- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 12.75 (-0.55) | 23.29 (+1.24) | 0.83 (0.0) | -9022 | 17.67 | 20390 | 39.94 | -22 | 0.04 | 51049 | 142.0 | 144.0 | 148.0 | 138.0 |
| 2024-07-01 | 13.3 (-0.07) | 22.05 (+0.89) | 0.83 (-0.01) | -1944 | 3.79 | 14523 | 28.33 | -167 | 0.33 | 51268 | 142.0 | 134.0 | 142.0 | 133.5 |
| 2024-06-28 | 13.37 (-0.33) | 21.16 (+0.85) | 0.84 (+0.02) | -5383 | 16.12 | 13927 | 41.72 | 236 | 0.71 | 33385 | 129.5 | 119.0 | 129.5 | 117.5 |
| 2024-06-27 | 13.7 (-0.2) | 20.31 (+0.06) | 0.82 (0.0) | -3188 | 33.6 | 1059 | 11.16 | -21 | 0.22 | 9489 | 118.0 | 119.5 | 119.5 | 116.5 |
| 2024-06-26 | 13.9 (-0.02) | 20.25 (+0.05) | 0.82 (0.0) | 174 | 2.53 | 696 | 10.14 | 77 | 1.12 | 6866 | 121.5 | 119.5 | 122.0 | 119.0 |
| 2024-06-25 | 13.92 (-0.14) | 20.2 (+0.07) | 0.82 (+0.01) | -876 | 7.04 | 1261 | 10.13 | 81 | 0.65 | 12446 | 118.5 | 120.5 | 122.5 | 118.0 |
| 2024-06-24 | 14.06 (-0.14) | 20.13 (+0.14) | 0.81 (-0.01) | -208 | 1.53 | 2180 | 16.0 | -25 | 0.18 | 13624 | 121.5 | 122.5 | 123.5 | 118.5 |
| 2024-06-21 | 14.2 (+0.05) | 19.99 (-0.18) | 0.82 (+0.02) | 2675 | 14.98 | -2915 | 16.33 | 190 | 1.06 | 17854 | 122.5 | 123.0 | 124.5 | 120.5 |
| 2024-06-20 | 14.15 (-0.01) | 20.17 (-0.23) | 0.8 (-0.02) | 4893 | 25.72 | -3739 | 19.66 | -193 | 1.01 | 19022 | 126.5 | 129.0 | 130.0 | 125.5 |
| 2024-06-19 | 14.16 (+0.13) | 20.4 (+0.05) | 0.82 (+0.05) | 2990 | 12.51 | 886 | 3.71 | 695 | 2.91 | 23910 | 127.0 | 121.5 | 127.0 | 121.5 |
| 2024-06-18 | 14.03 (+0.34) | 20.35 (-0.03) | 0.77 (+0.02) | 7258 | 30.86 | -498 | 2.12 | 464 | 1.97 | 23517 | 121.5 | 113.5 | 121.5 | 113.0 |
| 2024-06-17 | 13.69 (0.0) | 20.38 (+0.04) | 0.75 (+0.02) | 144 | 1.59 | 512 | 5.67 | 183 | 2.03 | 9035 | 111.0 | 111.0 | 113.0 | 110.5 |
| 2024-06-14 | 13.69 (-0.01) | 20.34 (+0.05) | 0.73 (-0.01) | 375 | 1.59 | 698 | 2.97 | -42 | 0.18 | 23512 | 110.0 | 114.5 | 115.0 | 109.0 |
| 2024-06-13 | 13.7 (+0.41) | 20.29 (-0.03) | 0.74 (-0.01) | 6325 | 21.13 | -174 | 0.58 | -248 | 0.83 | 29934 | 114.5 | 115.5 | 124.0 | 114.0 |
| 2024-06-12 | 13.29 (-0.24) | 20.32 (+0.76) | 0.75 (-0.01) | -5870 | 17.18 | 12288 | 35.97 | -81 | 0.24 | 34161 | 115.5 | 108.5 | 115.5 | 108.5 |
| 2024-06-11 | 13.53 (-0.35) | 19.56 (+0.86) | 0.76 (-0.01) | -8329 | 23.61 | 14266 | 40.43 | -213 | 0.6 | 35283 | 112.5 | 111.0 | 112.5 | 107.5 |
| 2024-06-07 | 13.88 (-0.23) | 18.7 (+0.79) | 0.77 (+0.01) | -5289 | 13.47 | 12818 | 32.65 | 230 | 0.59 | 39255 | 111.0 | 107.5 | 112.0 | 104.5 |
| 2024-06-06 | 14.11 (-0.88) | 17.91 (+1.23) | 0.76 (+0.03) | -21691 | 30.79 | 20050 | 28.46 | 417 | 0.59 | 70451 | 105.5 | 98.5 | 111.0 | 97.0 |
| 2024-06-05 | 14.99 (0.0) | 16.68 (-0.01) | 0.73 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-06-04 | 14.99 (-0.35) | 16.69 (+0.69) | 0.73 (-0.01) | -8117 | 31.43 | 11221 | 43.45 | -92 | 0.36 | 25827 | 103.0 | 102.0 | 106.0 | 100.5 |
| 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 | |||
| 2024-06-03 | 15.34 (-0.96) | 16.0 (+0.92) | 0.74 (-0.01) | -19593 | 48.52 | 15185 | 37.6 | -228 | 0.56 | 40381 | 103.5 | 107.0 | 107.0 | 100.0 |
| 2024-05-31 | 16.3 (-1.02) | 15.08 (+1.32) | 0.75 (-0.04) | -18714 | 44.07 | 21706 | 51.11 | -625 | 1.47 | 42467 | 107.5 | 105.5 | 108.5 | 105.0 |
| 2024-05-30 | 17.32 (-0.87) | 13.76 (+1.2) | 0.79 (-0.03) | -14149 | 35.77 | 19533 | 49.38 | -520 | 1.31 | 39559 | 106.5 | 100.5 | 106.5 | 100.0 |
| 2024-05-29 | 18.19 (-0.76) | 12.56 (+0.8) | 0.82 (+0.06) | -12416 | 37.6 | 13221 | 40.03 | 1027 | 3.11 | 33025 | 101.0 | 100.5 | 108.0 | 98.8 |
| 2024-05-28 | 18.95 (+0.05) | 11.76 (+0.01) | 0.76 (-0.02) | 1215 | 11.22 | 120 | 1.11 | -410 | 3.79 | 10830 | 99.9 | 102.5 | 102.5 | 99.8 |
| 2024-05-27 | 18.9 (-0.03) | 11.75 (+0.08) | 0.78 (-0.01) | -580 | 6.47 | 1241 | 13.84 | -192 | 2.14 | 8967 | 101.0 | 101.0 | 104.0 | 101.0 |
| 2024-05-24 | 18.93 (+0.09) | 11.67 (+0.01) | 0.79 (+0.01) | 1093 | 12.99 | 153 | 1.82 | 213 | 2.53 | 8416 | 100.5 | 100.0 | 102.0 | 98.5 |
| 2024-05-23 | 18.84 (+0.12) | 11.66 (0.0) | 0.78 (-0.03) | 1673 | 15.65 | -58 | 0.54 | -442 | 4.13 | 10691 | 101.0 | 103.0 | 103.5 | 100.0 |
| 2024-05-22 | 18.72 (+0.14) | 11.66 (+0.01) | 0.81 (+0.03) | 2451 | 16.88 | 308 | 2.12 | 483 | 3.33 | 14517 | 101.0 | 99.6 | 104.0 | 99.3 |
| 2024-05-21 | 18.58 (-0.01) | 11.65 (0.0) | 0.78 (0.0) | 1263 | 14.52 | -61 | 0.7 | -29 | 0.33 | 8700 | 98.9 | 99.5 | 99.8 | 97.2 |
| 2024-05-20 | 18.59 (+0.09) | 11.65 (+0.1) | 0.78 (-0.02) | 1657 | 12.28 | 1584 | 11.74 | -258 | 1.91 | 13488 | 98.9 | 98.5 | 99.2 | 97.1 |
| 2024-05-17 | 18.5 (+0.22) | 11.55 (+0.05) | 0.8 (-0.01) | 3927 | 25.09 | 919 | 5.87 | -279 | 1.78 | 15652 | 98.2 | 95.0 | 98.5 | 95.0 |
| 2024-05-16 | 18.28 (+0.4) | 11.5 (-0.03) | 0.81 (+0.04) | 7070 | 31.61 | -539 | 2.41 | 692 | 3.09 | 22365 | 96.0 | 93.0 | 97.0 | 92.8 |
| 2024-05-15 | 17.88 (+0.15) | 11.53 (-0.01) | 0.77 (0.0) | 1707 | 22.48 | -85 | 1.12 | -20 | 0.26 | 7595 | 92.1 | 92.5 | 93.5 | 92.0 |
| 2024-05-14 | 17.73 (+0.05) | 11.54 (0.0) | 0.77 (0.0) | 738 | 14.17 | -189 | 3.63 | 6 | 0.12 | 5207 | 92.1 | 93.0 | 93.2 | 91.5 |
| 2024-05-13 | 17.68 (+0.14) | 11.54 (-0.02) | 0.77 (-0.01) | 1606 | 18.9 | -131 | 1.54 | -115 | 1.35 | 8496 | 92.9 | 92.0 | 92.9 | 90.0 |
| 2024-05-10 | 17.54 (+0.24) | 11.56 (-0.08) | 0.78 (0.0) | 3905 | 34.12 | -1449 | 12.66 | 50 | 0.44 | 11445 | 92.0 | 89.7 | 92.0 | 89.6 |
| 2024-05-09 | 17.3 (-0.08) | 11.64 (+0.03) | 0.78 (0.0) | -1129 | 12.52 | 471 | 5.22 | -20 | 0.22 | 9015 | 89.1 | 90.8 | 90.8 | 88.8 |
| 2024-05-08 | 17.38 (+0.14) | 11.61 (-0.17) | 0.78 (+0.01) | 2744 | 22.91 | -2762 | 23.06 | 70 | 0.58 | 11975 | 91.0 | 93.3 | 93.3 | 90.7 |
| 2024-05-07 | 17.24 (+0.1) | 11.78 (+0.09) | 0.77 (0.0) | 1657 | 17.67 | 1580 | 16.85 | -2 | 0.02 | 9377 | 93.2 | 92.2 | 93.2 | 91.8 |
| 2024-05-06 | 17.14 (+0.12) | 11.69 (0.0) | 0.77 (0.0) | 918 | 8.36 | -85 | 0.77 | 50 | 0.46 | 10976 | 92.1 | 92.9 | 93.5 | 91.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-03 | 17.02 (+0.1) | 11.69 (+0.14) | 0.77 (-0.01) | 1896 | 9.71 | 2236 | 11.45 | -119 | 0.61 | 19521 | 92.8 | 94.0 | 94.0 | 91.2 |
| 2024-05-02 | 16.92 (+2.0) | 11.55 (-0.01) | 0.78 (-0.01) | 30905 | 55.49 | -149 | 0.27 | -218 | 0.39 | 55690 | 93.9 | 90.3 | 94.3 | 90.1 |
| 2024-04-30 | 14.92 (+0.01) | 11.56 (+0.06) | 0.79 (-0.07) | -83 | 0.58 | 1059 | 7.45 | -1082 | 7.61 | 14213 | 86.0 | 88.5 | 88.6 | 85.9 |
| 2024-04-29 | 14.91 (+0.45) | 11.5 (+0.01) | 0.86 (+0.08) | 7797 | 37.21 | 128 | 0.61 | 1295 | 6.18 | 20956 | 88.6 | 83.5 | 89.7 | 83.4 |
| 2024-04-26 | 14.46 (+0.04) | 11.49 (-0.11) | 0.78 (-0.01) | 1287 | 22.52 | -1788 | 31.29 | -149 | 2.61 | 5714 | 83.0 | 84.1 | 84.8 | 82.9 |
| 2024-04-25 | 14.42 (-0.03) | 11.6 (+0.02) | 0.79 (-0.01) | -1509 | 23.23 | 378 | 5.82 | -270 | 4.16 | 6496 | 83.3 | 84.0 | 84.7 | 83.3 |
| 2024-04-24 | 14.45 (-0.03) | 11.58 (+0.19) | 0.8 (+0.02) | -1106 | 6.23 | 3196 | 18.0 | 443 | 2.5 | 17753 | 85.4 | 83.1 | 85.4 | 82.3 |
| 2024-04-23 | 14.48 (-0.14) | 11.39 (+0.25) | 0.78 (+0.01) | -2920 | 34.94 | 3955 | 47.33 | 118 | 1.41 | 8356 | 82.3 | 82.0 | 82.5 | 81.5 |
| 2024-04-22 | 14.62 (-0.27) | 11.14 (+0.08) | 0.77 (0.0) | -4960 | 42.96 | 4351 | 37.68 | -35 | 0.3 | 11546 | 81.2 | 81.2 | 81.9 | 80.0 |
| 2024-04-19 | 14.89 (-0.75) | 11.06 (+0.36) | 0.77 (-0.01) | -12865 | 61.36 | 5817 | 27.74 | -206 | 0.98 | 20968 | 81.2 | 82.8 | 83.6 | 80.0 |
| 2024-04-18 | 15.64 (-0.04) | 10.7 (+0.33) | 0.78 (0.0) | -1309 | 13.12 | 5537 | 55.51 | -4 | 0.04 | 9974 | 86.3 | 84.3 | 86.3 | 83.5 |
| 2024-04-17 | 15.68 (+0.1) | 10.37 (0.0) | 0.78 (+0.06) | 1673 | 18.67 | 35 | 0.39 | 1123 | 12.53 | 8963 | 84.7 | 83.6 | 85.0 | 83.3 |
| 2024-04-16 | 15.58 (0.0) | 10.37 (+0.08) | 0.72 (+0.01) | 2869 | 25.74 | 1236 | 11.09 | 131 | 1.18 | 11145 | 83.1 | 83.9 | 84.6 | 82.3 |
| 2024-04-15 | 15.58 (-0.12) | 10.29 (+0.04) | 0.71 (+0.03) | -1952 | 16.13 | 579 | 4.79 | 470 | 3.88 | 12100 | 84.9 | 86.7 | 86.7 | 84.2 |
| 2024-04-12 | 15.7 (+0.04) | 10.25 (-0.01) | 0.68 (0.0) | 758 | 8.71 | -45 | 0.52 | -73 | 0.84 | 8704 | 87.7 | 88.5 | 88.8 | 87.5 |
| 2024-04-11 | 15.66 (+0.23) | 10.26 (+0.02) | 0.68 (+0.01) | 3648 | 31.8 | 360 | 3.14 | 270 | 2.35 | 11473 | 88.0 | 86.5 | 88.0 | 86.2 |
| 2024-04-10 | 15.43 (-0.04) | 10.24 (+0.01) | 0.67 (-0.03) | -540 | 5.6 | 60 | 0.62 | -510 | 5.29 | 9643 | 86.9 | 88.1 | 88.1 | 86.5 |
| 2024-04-09 | 15.47 (+0.14) | 10.23 (-0.01) | 0.7 (+0.01) | 2455 | 19.72 | -114 | 0.92 | 210 | 1.69 | 12450 | 87.1 | 86.3 | 88.0 | 86.3 |
| 2024-04-08 | 15.33 (-0.09) | 10.24 (+0.03) | 0.69 (+0.01) | -1539 | 21.28 | 587 | 8.12 | 165 | 2.28 | 7233 | 86.1 | 85.1 | 86.2 | 84.4 |
| 2024-04-03 | 15.42 (-0.02) | 10.21 (+0.01) | 0.68 (+0.01) | -382 | 6.73 | 86 | 1.51 | 139 | 2.45 | 5679 | 85.0 | 84.4 | 85.4 | 83.7 |
| 2024-04-02 | 15.44 (-0.02) | 10.2 (0.0) | 0.67 (+0.02) | -519 | 8.28 | 31 | 0.49 | 198 | 3.16 | 6270 | 84.8 | 84.8 | 86.0 | 84.8 |
| 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 | |||
| 2024-04-01 | 15.46 (-0.21) | 10.2 (+0.14) | 0.65 (-0.01) | -3591 | 39.21 | 2214 | 24.17 | -68 | 0.74 | 9159 | 84.6 | 86.0 | 86.0 | 84.3 |
| 2024-03-29 | 15.67 (-0.21) | 10.06 (+0.66) | 0.66 (-0.05) | -3885 | 18.4 | 10922 | 51.73 | -816 | 3.86 | 21114 | 85.5 | 85.1 | 86.3 | 83.7 |
| 2024-03-28 | 15.88 (+0.03) | 9.4 (+0.03) | 0.71 (0.0) | -139 | 1.61 | 389 | 4.5 | 39 | 0.45 | 8652 | 84.8 | 86.2 | 86.8 | 84.8 |
| 2024-03-27 | 15.85 (-0.01) | 9.37 (+0.08) | 0.71 (+0.02) | -284 | 3.37 | 1453 | 17.24 | 233 | 2.76 | 8428 | 86.2 | 85.8 | 86.2 | 84.4 |
| 2024-03-26 | 15.86 (-0.04) | 9.29 (+0.09) | 0.69 (-0.03) | -1085 | 5.75 | 1440 | 7.64 | -489 | 2.59 | 18860 | 85.1 | 87.3 | 88.4 | 83.4 |
| 2024-03-25 | 15.9 (+0.04) | 9.2 (+0.08) | 0.72 (-0.03) | 84 | 0.59 | 1248 | 8.78 | -499 | 3.51 | 14213 | 86.3 | 87.4 | 87.7 | 85.8 |
| 2024-03-22 | 15.86 (-0.53) | 9.12 (+0.41) | 0.75 (-0.17) | -5052 | 17.0 | 6687 | 22.5 | -2817 | 9.48 | 29725 | 87.9 | 90.9 | 91.6 | 86.2 |
| 2024-03-21 | 16.39 (-0.15) | 8.71 (+0.5) | 0.92 (-0.05) | -977 | 4.5 | 8321 | 38.31 | -833 | 3.84 | 21720 | 89.8 | 90.9 | 90.9 | 89.5 |
| 2024-03-20 | 16.54 (-0.47) | 8.21 (+0.59) | 0.97 (-0.07) | -7200 | 17.04 | 9589 | 22.69 | -1085 | 2.57 | 42258 | 89.7 | 91.8 | 92.4 | 87.5 |
| 2024-03-19 | 17.01 (+0.16) | 7.62 (+0.71) | 1.04 (+0.15) | 2358 | 4.36 | 11673 | 21.59 | 2418 | 4.47 | 54058 | 90.8 | 84.8 | 91.6 | 84.4 |
| 2024-03-18 | 16.85 (0.0) | 6.91 (+0.07) | 0.89 (+0.14) | 455 | 1.88 | 1107 | 4.57 | 2405 | 9.93 | 24223 | 84.8 | 84.0 | 86.2 | 83.4 |
| 2024-03-15 | 16.85 (-0.28) | 6.84 (+0.3) | 0.75 (+0.03) | -2813 | 11.9 | 4875 | 20.62 | 510 | 2.16 | 23639 | 83.9 | 82.4 | 84.6 | 81.6 |
| 2024-03-14 | 17.13 (-0.33) | 6.54 (+0.19) | 0.72 (0.0) | -2997 | 14.24 | 3170 | 15.06 | -16 | 0.08 | 21044 | 82.4 | 83.6 | 83.6 | 81.2 |
| 2024-03-13 | 17.46 (+0.87) | 6.35 (+0.28) | 0.72 (0.0) | 13807 | 21.79 | 4574 | 7.22 | -64 | 0.1 | 63369 | 82.7 | 83.6 | 86.0 | 82.2 |
| 2024-03-12 | 16.59 (+1.31) | 6.07 (0.0) | 0.72 (+0.1) | 22192 | 45.08 | -10 | 0.02 | 1694 | 3.44 | 49232 | 81.2 | 73.9 | 81.2 | 73.9 |
| 2024-03-11 | 15.28 (-0.14) | 6.07 (+0.01) | 0.62 (+0.01) | -3025 | 42.53 | 247 | 3.47 | 45 | 0.63 | 7113 | 73.9 | 74.0 | 74.0 | 73.3 |
| 2024-03-08 | 15.42 (-0.08) | 6.06 (0.0) | 0.61 (+0.01) | -2263 | 8.93 | -19 | 0.07 | 258 | 1.02 | 25343 | 74.2 | 74.0 | 76.5 | 73.3 |
| 2024-03-07 | 15.5 (-0.02) | 6.06 (+0.01) | 0.6 (+0.02) | -395 | 6.18 | 63 | 0.99 | 295 | 4.61 | 6394 | 73.1 | 72.8 | 73.5 | 72.6 |
| 2024-03-06 | 15.52 (-0.02) | 6.05 (+0.01) | 0.58 (0.0) | -503 | 11.99 | 320 | 7.63 | -9 | 0.21 | 4195 | 72.8 | 72.5 | 72.8 | 71.9 |
| 2024-03-05 | 15.54 (-0.08) | 6.04 (0.0) | 0.58 (0.0) | -1163 | 24.67 | -18 | 0.38 | -25 | 0.53 | 4715 | 72.6 | 73.5 | 73.5 | 72.6 |
| 2024-03-04 | 15.62 (-0.1) | 6.04 (+0.04) | 0.58 (+0.02) | -1619 | 20.75 | 642 | 8.23 | 388 | 4.97 | 7802 | 73.5 | 73.1 | 73.7 | 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 | |||
| 2024-03-01 | 15.72 (-0.02) | 6.0 (+0.02) | 0.56 (+0.01) | -541 | 10.23 | 321 | 6.07 | 71 | 1.34 | 5288 | 72.6 | 72.2 | 73.4 | 72.2 |
| 2024-02-29 | 15.74 (-0.09) | 5.98 (+0.02) | 0.55 (0.0) | -2030 | 26.36 | 257 | 3.34 | 4 | 0.05 | 7701 | 72.2 | 72.2 | 72.2 | 71.5 |
| 2024-02-27 | 15.83 (-0.02) | 5.96 (-0.01) | 0.55 (0.0) | 87 | 1.05 | -95 | 1.15 | 29 | 0.35 | 8271 | 72.0 | 72.2 | 73.6 | 72.0 |
| 2024-02-26 | 15.85 (-0.09) | 5.97 (-0.02) | 0.55 (0.0) | -1650 | 30.88 | -415 | 7.77 | 85 | 1.59 | 5344 | 72.2 | 72.9 | 73.2 | 72.2 |
| 2024-02-23 | 15.94 (-0.14) | 5.99 (0.0) | 0.55 (0.0) | -2187 | 46.68 | -47 | 1.0 | -23 | 0.49 | 4685 | 72.9 | 74.2 | 74.3 | 72.9 |
| 2024-02-22 | 16.08 (-0.03) | 5.99 (+0.01) | 0.55 (+0.01) | -557 | 14.08 | 233 | 5.89 | 76 | 1.92 | 3956 | 73.8 | 73.6 | 74.2 | 73.6 |
| 2024-02-21 | 16.11 (-0.15) | 5.98 (+0.02) | 0.54 (+0.01) | -2282 | 45.63 | 281 | 5.62 | 219 | 4.38 | 5001 | 73.5 | 74.3 | 74.5 | 73.5 |
| 2024-02-20 | 16.26 (-0.08) | 5.96 (-0.01) | 0.53 (+0.01) | -1022 | 21.04 | -137 | 2.82 | 144 | 2.96 | 4857 | 74.3 | 75.0 | 75.2 | 74.3 |
| 2024-02-19 | 16.34 (-0.02) | 5.97 (+0.04) | 0.52 (0.0) | -335 | 7.47 | 634 | 14.15 | 100 | 2.23 | 4482 | 75.3 | 74.8 | 75.4 | 74.2 |
| 2024-02-16 | 16.36 (+0.12) | 5.93 (-0.01) | 0.52 (0.0) | 2146 | 28.29 | -44 | 0.58 | -26 | 0.34 | 7586 | 74.8 | 74.4 | 75.2 | 73.5 |
| 2024-02-15 | 16.24 (+0.14) | 5.94 (0.0) | 0.52 (+0.01) | 931 | 10.05 | -39 | 0.42 | 144 | 1.56 | 9260 | 73.9 | 75.7 | 75.7 | 72.9 |
| 2024-02-05 | 16.1 (-0.01) | 5.94 (-0.03) | 0.51 (+0.08) | -1 | 0.01 | -476 | 4.78 | 1319 | 13.24 | 9963 | 73.5 | 72.5 | 73.7 | 72.0 |
| 2024-02-02 | 16.11 (-0.17) | 5.97 (-0.02) | 0.43 (-0.01) | -2802 | 35.05 | -321 | 4.02 | -239 | 2.99 | 7995 | 72.6 | 73.5 | 74.2 | 72.5 |
| 2024-02-01 | 16.28 (-0.11) | 5.99 (+0.03) | 0.44 (-0.02) | -2126 | 25.12 | 450 | 5.32 | -330 | 3.9 | 8465 | 72.5 | 73.2 | 73.4 | 72.3 |
| 2024-01-31 | 16.39 (+0.05) | 5.96 (0.0) | 0.46 (-0.01) | 789 | 9.36 | -26 | 0.31 | -66 | 0.78 | 8426 | 73.5 | 72.9 | 74.1 | 72.2 |
| 2024-01-30 | 16.34 (-0.11) | 5.96 (-0.01) | 0.47 (0.0) | -1931 | 34.81 | -229 | 4.13 | -64 | 1.15 | 5547 | 73.1 | 74.3 | 74.4 | 73.1 |
| 2024-01-29 | 16.45 (0.0) | 5.97 (-0.01) | 0.47 (-0.05) | 64 | 1.54 | -8 | 0.19 | -767 | 18.43 | 4162 | 74.7 | 74.5 | 74.8 | 73.5 |
| 2024-01-26 | 16.45 (-0.03) | 5.98 (0.0) | 0.52 (-0.02) | -383 | 9.51 | -17 | 0.42 | -285 | 7.08 | 4028 | 74.8 | 75.5 | 76.0 | 74.7 |
| 2024-01-25 | 16.48 (-0.03) | 5.98 (0.0) | 0.54 (0.0) | 1671 | 27.06 | -28 | 0.45 | -84 | 1.36 | 6176 | 76.3 | 75.3 | 76.3 | 75.1 |
| 2024-01-24 | 16.51 (+0.01) | 5.98 (0.0) | 0.54 (-0.01) | 116 | 3.17 | -17 | 0.46 | -149 | 4.08 | 3656 | 75.0 | 74.5 | 75.3 | 73.9 |
| 2024-01-23 | 16.5 (+0.02) | 5.98 (-0.01) | 0.55 (0.0) | 647 | 9.51 | -102 | 1.5 | 33 | 0.48 | 6806 | 74.9 | 73.7 | 75.0 | 73.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-22 | 16.48 (-0.08) | 5.99 (+0.03) | 0.55 (0.0) | -1402 | 18.3 | 11 | 0.14 | -45 | 0.59 | 7662 | 73.5 | 74.7 | 75.2 | 73.2 |
| 2024-01-19 | 16.56 (-0.22) | 5.96 (0.0) | 0.55 (0.0) | -2895 | 19.22 | 40 | 0.27 | 85 | 0.56 | 15061 | 74.4 | 75.0 | 76.2 | 74.0 |
| 2024-01-18 | 16.78 (-0.13) | 5.96 (+0.03) | 0.55 (0.0) | -2289 | 25.39 | 454 | 5.04 | -35 | 0.39 | 9015 | 72.7 | 73.5 | 74.1 | 72.0 |
| 2024-01-17 | 16.91 (-0.22) | 5.93 (+0.04) | 0.55 (+0.01) | -4022 | 31.83 | 566 | 4.48 | 59 | 0.47 | 12635 | 73.9 | 73.1 | 74.4 | 73.0 |
| 2024-01-16 | 17.13 (-0.15) | 5.89 (-0.03) | 0.54 (-0.01) | -2611 | 27.89 | -409 | 4.37 | -113 | 1.21 | 9362 | 76.0 | 77.1 | 77.3 | 75.2 |
| 2024-01-15 | 17.28 (-0.03) | 5.92 (+0.01) | 0.55 (0.0) | -804 | 23.55 | 202 | 5.92 | -56 | 1.64 | 3414 | 77.8 | 77.9 | 78.1 | 77.3 |
| 2024-01-12 | 17.31 (-0.12) | 5.91 (+0.01) | 0.55 (0.0) | -4582 | 64.39 | 158 | 2.22 | -13 | 0.18 | 7116 | 77.5 | 78.7 | 78.8 | 77.5 |
| 2024-01-11 | 17.43 (+0.04) | 5.9 (+0.01) | 0.55 (0.0) | 363 | 12.08 | 114 | 3.79 | -2 | 0.07 | 3004 | 79.4 | 79.2 | 79.4 | 78.6 |
| 2024-01-10 | 17.39 (+0.02) | 5.89 (+0.01) | 0.55 (-0.01) | 135 | 4.32 | 119 | 3.81 | -57 | 1.83 | 3123 | 79.1 | 78.9 | 79.1 | 78.1 |
| 2024-01-09 | 17.37 (+0.06) | 5.88 (0.0) | 0.56 (0.0) | 1011 | 26.44 | 19 | 0.5 | -50 | 1.31 | 3824 | 78.6 | 78.5 | 78.9 | 77.9 |
| 2024-01-08 | 17.31 (-0.03) | 5.88 (+0.01) | 0.56 (-0.01) | -801 | 20.88 | 222 | 5.79 | -102 | 2.66 | 3836 | 78.1 | 78.8 | 79.4 | 78.1 |
| 2024-01-05 | 17.34 (-0.01) | 5.87 (+0.01) | 0.57 (+0.01) | -795 | 15.67 | 81 | 1.6 | 117 | 2.31 | 5074 | 78.6 | 78.6 | 79.8 | 78.5 |
| 2024-01-04 | 17.35 (-0.15) | 5.86 (+0.01) | 0.56 (0.0) | -1087 | 23.68 | 317 | 6.9 | -59 | 1.29 | 4591 | 78.5 | 78.3 | 79.1 | 78.0 |
| 2024-01-03 | 17.5 (-0.04) | 5.85 (+0.04) | 0.56 (-0.01) | -2844 | 37.63 | 499 | 6.6 | -151 | 2.0 | 7558 | 78.3 | 78.5 | 78.7 | 77.6 |
| 2024-01-02 | 17.54 (-0.12) | 5.81 (-0.01) | 0.57 (-0.01) | -2220 | 24.77 | -164 | 1.83 | -161 | 1.8 | 8961 | 79.7 | 81.6 | 82.3 | 79.6 |
| 2023-12-29 | 17.66 (+0.05) | 5.82 (0.0) | 0.58 (-0.01) | 1178 | 16.31 | 65 | 0.9 | -35 | 0.48 | 7222 | 81.5 | 81.3 | 81.5 | 80.7 |
| 2023-12-28 | 17.61 (+0.07) | 5.82 (0.0) | 0.59 (-0.01) | 1135 | 11.43 | -15 | 0.15 | -317 | 3.19 | 9928 | 81.1 | 81.2 | 81.6 | 80.5 |
| 2023-12-27 | 17.54 (-0.14) | 5.82 (+0.01) | 0.6 (+0.03) | -2468 | 11.72 | 110 | 0.52 | 552 | 2.62 | 21056 | 81.0 | 78.9 | 81.1 | 78.2 |
| 2023-12-26 | 17.68 (-0.01) | 5.81 (-0.01) | 0.57 (0.0) | 1074 | 43.12 | -149 | 5.98 | -46 | 1.85 | 2491 | 78.5 | 78.5 | 78.7 | 78.1 |
| 2023-12-25 | 17.69 (-0.01) | 5.82 (0.0) | 0.57 (0.0) | -94 | 4.54 | 34 | 1.64 | -14 | 0.68 | 2071 | 78.0 | 78.5 | 78.5 | 77.9 |
| 2023-12-22 | 17.7 (+0.16) | 5.82 (-0.06) | 0.57 (0.0) | 2887 | 53.35 | -1020 | 18.85 | 16 | 0.3 | 5411 | 78.2 | 77.8 | 78.3 | 77.5 |
| 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 | |||
| 2023-12-21 | 17.54 (+0.03) | 5.88 (-0.06) | 0.57 (-0.02) | 657 | 15.03 | -942 | 21.56 | -248 | 5.68 | 4370 | 77.4 | 77.2 | 77.9 | 76.9 |
| 2023-12-20 | 17.51 (+0.1) | 5.94 (0.0) | 0.59 (+0.03) | 1495 | 26.42 | 15 | 0.27 | 437 | 7.72 | 5659 | 78.2 | 77.6 | 78.6 | 77.4 |
| 2023-12-19 | 17.41 (-0.04) | 5.94 (0.0) | 0.56 (-0.02) | -936 | 8.9 | 18 | 0.17 | -362 | 3.44 | 10516 | 77.2 | 78.5 | 78.9 | 76.4 |
| 2023-12-18 | 17.45 (-0.15) | 5.94 (+0.03) | 0.58 (-0.01) | -645 | 14.39 | 413 | 9.21 | -151 | 3.37 | 4483 | 78.9 | 79.4 | 79.4 | 78.3 |
| 2023-12-15 | 17.6 (+0.07) | 5.91 (+0.02) | 0.59 (-0.02) | 1411 | 18.3 | 319 | 4.14 | -248 | 3.22 | 7712 | 79.8 | 80.4 | 80.5 | 79.4 |
| 2023-12-14 | 17.53 (+0.1) | 5.89 (+0.01) | 0.61 (-0.01) | 1848 | 28.41 | 216 | 3.32 | -134 | 2.06 | 6504 | 80.0 | 80.0 | 80.1 | 79.2 |
| 2023-12-13 | 17.43 (-0.22) | 5.88 (+0.03) | 0.62 (0.0) | -2907 | 29.82 | 491 | 5.04 | -132 | 1.35 | 9748 | 79.4 | 80.0 | 80.4 | 79.0 |
| 2023-12-12 | 17.65 (+0.09) | 5.85 (+0.03) | 0.62 (0.0) | 1554 | 19.59 | 486 | 6.13 | 31 | 0.39 | 7934 | 79.6 | 79.3 | 79.8 | 78.7 |
| 2023-12-11 | 17.56 (+0.04) | 5.82 (+0.01) | 0.62 (0.0) | 223 | 3.29 | 114 | 1.68 | 15 | 0.22 | 6785 | 78.6 | 79.0 | 79.2 | 78.1 |
| 2023-12-08 | 17.52 (0.0) | 5.81 (0.0) | 0.62 (+0.01) | 188 | 2.27 | 24 | 0.29 | 194 | 2.34 | 8295 | 78.7 | 78.5 | 79.3 | 78.3 |
| 2023-12-07 | 17.52 (-0.11) | 5.81 (-0.01) | 0.61 (0.0) | -2679 | 27.23 | -139 | 1.41 | -23 | 0.23 | 9838 | 77.7 | 78.4 | 79.1 | 77.6 |
| 2023-12-06 | 17.63 (-0.4) | 5.82 (+0.07) | 0.61 (-0.01) | -4143 | 35.85 | 1109 | 9.6 | -80 | 0.69 | 11556 | 77.5 | 78.5 | 79.1 | 77.5 |
| 2023-12-05 | 18.03 (-0.51) | 5.75 (-0.22) | 0.62 (0.0) | -8023 | 29.38 | -3523 | 12.9 | -107 | 0.39 | 27310 | 77.8 | 81.0 | 81.0 | 77.5 |
| 2023-12-04 | 18.54 (0.0) | 5.97 (+0.39) | 0.62 (0.0) | -1667 | 7.55 | 6388 | 28.94 | 16 | 0.07 | 22077 | 80.9 | 79.5 | 81.7 | 79.3 |
| 2023-12-01 | 18.54 (-0.69) | 5.58 (+0.54) | 0.62 (-0.05) | -11941 | 44.12 | 8887 | 32.83 | -841 | 3.11 | 27067 | 78.9 | 78.1 | 79.8 | 77.8 |
| 2023-11-30 | 19.23 (-0.76) | 5.04 (+0.85) | 0.67 (-0.02) | -15639 | 44.53 | 13828 | 39.38 | -315 | 0.9 | 35117 | 79.8 | 80.3 | 81.1 | 79.8 |
| 2023-11-29 | 19.99 (-0.35) | 4.19 (+0.49) | 0.69 (+0.01) | -8148 | 25.64 | 8039 | 25.3 | 230 | 0.72 | 31777 | 79.5 | 79.6 | 81.6 | 79.3 |
| 2023-11-28 | 20.34 (-0.93) | 3.7 (+0.39) | 0.68 (0.0) | -18443 | 50.2 | 6464 | 17.59 | -5 | 0.01 | 36742 | 79.1 | 80.2 | 81.3 | 79.1 |
| 2023-11-27 | 21.27 (-0.51) | 3.31 (+0.34) | 0.68 (-0.05) | -9431 | 19.29 | 5495 | 11.24 | -785 | 1.61 | 48898 | 79.7 | 84.5 | 85.6 | 79.7 |
| 2023-11-24 | 21.78 (+0.08) | 2.97 (+0.59) | 0.73 (-0.09) | 1392 | 2.1 | 9655 | 14.55 | -1483 | 2.24 | 66351 | 85.5 | 85.0 | 87.6 | 84.9 |
| 2023-11-23 | 21.7 (-0.63) | 2.38 (+0.87) | 0.82 (+0.14) | -11121 | 17.69 | 14267 | 22.69 | 2312 | 3.68 | 62866 | 83.4 | 82.5 | 86.8 | 82.3 |
| 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 | |||
| 2023-11-22 | 22.33 (-0.16) | 1.51 (+0.36) | 0.68 (+0.07) | -2636 | 6.85 | 5952 | 15.46 | 1056 | 2.74 | 38488 | 81.1 | 79.0 | 82.3 | 78.5 |
| 2023-11-21 | 22.49 (-0.27) | 1.15 (+0.16) | 0.61 (+0.03) | -4512 | 11.53 | 2604 | 6.65 | 498 | 1.27 | 39144 | 78.7 | 79.0 | 81.2 | 78.2 |
| 2023-11-20 | 22.76 (+0.45) | 0.99 (+0.08) | 0.58 (+0.01) | 7236 | 23.08 | 1408 | 4.49 | 195 | 0.62 | 31349 | 78.0 | 74.6 | 78.6 | 74.2 |
| 2023-11-17 | 22.31 (-0.06) | 0.91 (+0.09) | 0.57 (0.0) | -1084 | 7.18 | 1356 | 8.98 | -88 | 0.58 | 15096 | 73.8 | 73.5 | 74.3 | 72.5 |
| 2023-11-16 | 22.37 (+0.12) | 0.82 (-0.01) | 0.57 (-0.01) | 3106 | 26.63 | -68 | 0.58 | -82 | 0.7 | 11664 | 72.9 | 71.6 | 72.9 | 71.5 |
| 2023-11-15 | 22.25 (+0.09) | 0.83 (-0.01) | 0.58 (0.0) | 1389 | 13.25 | -134 | 1.28 | 22 | 0.21 | 10480 | 71.6 | 71.5 | 71.9 | 71.0 |
| 2023-11-14 | 22.16 (+0.21) | 0.84 (0.0) | 0.58 (+0.01) | 3239 | 23.15 | -44 | 0.31 | 119 | 0.85 | 13990 | 71.2 | 69.1 | 71.4 | 69.0 |
| 2023-11-13 | 21.95 (+0.03) | 0.84 (0.0) | 0.57 (0.0) | 104 | 1.54 | 42 | 0.62 | -5 | 0.07 | 6739 | 68.9 | 69.0 | 69.0 | 68.5 |
| 2023-11-10 | 21.92 (-0.19) | 0.84 (0.0) | 0.57 (0.0) | -2663 | 36.33 | -15 | 0.2 | -28 | 0.38 | 7331 | 68.1 | 67.5 | 68.3 | 67.2 |
| 2023-11-09 | 22.11 (-0.82) | 0.84 (0.0) | 0.57 (-0.01) | -13704 | 60.19 | -44 | 0.19 | -87 | 0.38 | 22768 | 67.5 | 69.4 | 69.6 | 67.5 |
| 2023-11-08 | 22.93 (-0.62) | 0.84 (0.0) | 0.58 (+0.01) | -10397 | 46.67 | 31 | 0.14 | 149 | 0.67 | 22277 | 69.7 | 68.5 | 70.2 | 68.5 |
| 2023-11-07 | 23.55 (-0.01) | 0.84 (+0.01) | 0.57 (0.0) | -220 | 4.13 | 46 | 0.86 | -40 | 0.75 | 5328 | 72.7 | 73.0 | 73.7 | 72.3 |
| 2023-11-06 | 23.56 (+0.06) | 0.83 (-0.01) | 0.57 (0.0) | 881 | 11.44 | -25 | 0.32 | 95 | 1.23 | 7702 | 73.1 | 72.8 | 73.8 | 72.6 |
| 2023-11-03 | 23.5 (-0.19) | 0.84 (+0.01) | 0.57 (+0.01) | -3583 | 48.48 | 60 | 0.81 | 78 | 1.06 | 7391 | 72.2 | 72.9 | 73.0 | 71.0 |
| 2023-11-02 | 23.69 (-0.03) | 0.83 (+0.01) | 0.56 (+0.01) | -464 | 10.3 | 275 | 6.1 | 249 | 5.53 | 4505 | 72.9 | 72.9 | 73.1 | 72.1 |
| 2023-11-01 | 23.72 (-0.02) | 0.82 (+0.05) | 0.55 (0.0) | -435 | 9.1 | 686 | 14.35 | 15 | 0.31 | 4782 | 71.6 | 71.0 | 72.0 | 70.7 |
| 2023-10-31 | 23.74 (-0.09) | 0.77 (+0.1) | 0.55 (0.0) | -1983 | 30.97 | 1744 | 27.24 | -47 | 0.73 | 6403 | 70.1 | 70.7 | 71.1 | 69.8 |
| 2023-10-30 | 23.83 (-0.13) | 0.67 (0.0) | 0.55 (+0.01) | -2906 | 45.04 | -8 | 0.12 | 153 | 2.37 | 6452 | 70.4 | 71.6 | 71.9 | 70.2 |
| 2023-10-27 | 23.96 (+0.02) | 0.67 (+0.01) | 0.54 (0.0) | 378 | 10.09 | 111 | 2.96 | -46 | 1.23 | 3745 | 71.8 | 71.5 | 72.6 | 71.5 |
| 2023-10-26 | 23.94 (-0.13) | 0.66 (0.0) | 0.54 (-0.01) | -3654 | 55.79 | -13 | 0.2 | -98 | 1.5 | 6550 | 71.3 | 72.5 | 72.8 | 71.3 |
| 2023-10-25 | 24.07 (+0.08) | 0.66 (+0.01) | 0.55 (0.0) | 1093 | 21.48 | 145 | 2.85 | -6 | 0.12 | 5089 | 74.4 | 73.5 | 74.5 | 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 | |||
| 2023-10-24 | 23.99 (+0.02) | 0.65 (0.0) | 0.55 (0.0) | -727 | 13.54 | -10 | 0.19 | -26 | 0.48 | 5371 | 72.8 | 73.3 | 75.0 | 72.5 |
| 2023-10-23 | 23.97 (+0.04) | 0.65 (0.0) | 0.55 (0.0) | -18 | 0.38 | -23 | 0.48 | -86 | 1.79 | 4794 | 73.0 | 73.2 | 74.4 | 73.0 |
| 2023-10-20 | 23.93 (+0.05) | 0.65 (-0.12) | 0.55 (-0.01) | -541 | 7.56 | -2016 | 28.16 | -14 | 0.2 | 7158 | 73.6 | 74.0 | 74.3 | 73.0 |
| 2023-10-19 | 23.88 (-0.09) | 0.77 (-0.1) | 0.56 (0.0) | 1116 | 20.19 | -1583 | 28.64 | -20 | 0.36 | 5527 | 74.5 | 73.6 | 74.8 | 73.5 |
| 2023-10-18 | 23.97 (-0.14) | 0.87 (+0.04) | 0.56 (0.0) | -2967 | 36.24 | 698 | 8.52 | -11 | 0.13 | 8188 | 74.0 | 74.2 | 75.1 | 73.3 |
| 2023-10-17 | 24.11 (+0.15) | 0.83 (0.0) | 0.56 (+0.01) | 444 | 6.79 | 6 | 0.09 | 134 | 2.05 | 6539 | 74.5 | 73.6 | 75.7 | 73.5 |
| 2023-10-16 | 23.96 (-0.43) | 0.83 (0.0) | 0.55 (-0.01) | -3926 | 45.86 | -41 | 0.48 | -133 | 1.55 | 8560 | 72.7 | 75.2 | 76.1 | 72.6 |
| 2023-10-13 | 24.39 (+0.13) | 0.83 (0.0) | 0.56 (+0.02) | 1094 | 7.13 | -51 | 0.33 | 239 | 1.56 | 15339 | 75.4 | 73.8 | 77.0 | 73.8 |
| 2023-10-12 | 24.26 (+0.24) | 0.83 (0.0) | 0.54 (+0.01) | 3611 | 31.47 | -11 | 0.1 | 205 | 1.79 | 11475 | 74.2 | 71.5 | 74.2 | 71.2 |
| 2023-10-11 | 24.02 (+0.04) | 0.83 (0.0) | 0.53 (0.0) | 234 | 2.74 | -36 | 0.42 | 5 | 0.06 | 8543 | 70.8 | 70.3 | 71.7 | 70.3 |
| 2023-10-06 | 23.98 (-0.07) | 0.83 (0.0) | 0.53 (0.0) | -1541 | 30.3 | 23 | 0.45 | -38 | 0.75 | 5086 | 70.7 | 72.3 | 72.3 | 70.6 |
| 2023-10-05 | 24.05 (-0.02) | 0.83 (0.0) | 0.53 (+0.01) | -338 | 3.91 | 0 | 0.0 | 172 | 1.99 | 8655 | 71.9 | 70.3 | 72.1 | 69.8 |
| 2023-10-04 | 24.07 (+0.07) | 0.83 (0.0) | 0.52 (0.0) | 1055 | 21.99 | 0 | 0.0 | 6 | 0.13 | 4797 | 70.0 | 68.3 | 70.5 | 68.3 |
| 2023-10-03 | 24.0 (-0.03) | 0.83 (0.0) | 0.52 (0.0) | -268 | 7.95 | -28 | 0.83 | -42 | 1.25 | 3372 | 69.1 | 68.5 | 69.4 | 68.3 |
| 2023-10-02 | 24.03 (-0.04) | 0.83 (-0.01) | 0.52 (0.0) | -379 | 6.14 | -38 | 0.62 | 22 | 0.36 | 6177 | 69.1 | 68.5 | 69.3 | 68.3 |
| 2023-09-28 | 24.07 (-0.06) | 0.84 (0.0) | 0.52 (0.0) | -353 | 7.14 | 0 | 0.0 | 10 | 0.2 | 4947 | 68.0 | 68.0 | 68.8 | 67.8 |
| 2023-09-27 | 24.13 (-0.12) | 0.84 (0.0) | 0.52 (0.0) | -972 | 17.43 | -12 | 0.22 | 1 | 0.02 | 5576 | 67.8 | 67.3 | 68.2 | 67.3 |
| 2023-09-26 | 24.25 (-0.15) | 0.84 (0.0) | 0.52 (-0.01) | -2381 | 54.7 | -10 | 0.23 | -100 | 2.3 | 4353 | 68.0 | 69.0 | 69.2 | 68.0 |
| 2023-09-25 | 24.4 (-0.01) | 0.84 (0.0) | 0.53 (0.0) | -771 | 15.63 | -4 | 0.08 | -36 | 0.73 | 4932 | 69.5 | 69.0 | 69.9 | 68.7 |
| 2023-09-22 | 24.41 (-0.08) | 0.84 (0.0) | 0.53 (0.0) | -1330 | 35.19 | 0 | 0.0 | -8 | 0.21 | 3779 | 69.0 | 68.8 | 69.6 | 68.4 |
| 2023-09-21 | 24.49 (0.0) | 0.84 (0.0) | 0.53 (0.0) | 33 | 0.88 | -18 | 0.48 | -19 | 0.51 | 3735 | 69.6 | 69.5 | 70.1 | 69.2 |
| 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 | |||
| 2023-09-20 | 24.49 (+0.01) | 0.84 (0.0) | 0.53 (-0.01) | -1376 | 37.46 | -7 | 0.19 | -69 | 1.88 | 3673 | 69.3 | 70.8 | 71.0 | 69.3 |
| 2023-09-19 | 24.48 (-0.09) | 0.84 (0.0) | 0.54 (0.0) | -1168 | 24.0 | 18 | 0.37 | -87 | 1.79 | 4866 | 70.4 | 71.2 | 71.7 | 70.3 |
| 2023-09-18 | 24.57 (-0.02) | 0.84 (0.0) | 0.54 (0.0) | -357 | 12.49 | 10 | 0.35 | 26 | 0.91 | 2859 | 71.2 | 71.5 | 71.8 | 71.0 |
| 2023-09-15 | 24.59 (-0.02) | 0.84 (0.0) | 0.54 (0.0) | -473 | 10.34 | -59 | 1.29 | 0 | 0.0 | 4575 | 72.0 | 72.1 | 72.2 | 71.5 |
| 2023-09-14 | 24.61 (-0.05) | 0.84 (0.0) | 0.54 (0.0) | -20 | 0.39 | 37 | 0.72 | 49 | 0.96 | 5126 | 71.8 | 72.0 | 72.2 | 71.6 |
| 2023-09-13 | 24.66 (-0.12) | 0.84 (0.0) | 0.54 (+0.01) | -1912 | 31.8 | 67 | 1.11 | 183 | 3.04 | 6013 | 71.4 | 71.4 | 72.4 | 70.9 |
| 2023-09-12 | 24.78 (-0.05) | 0.84 (+0.01) | 0.53 (+0.02) | -567 | 9.58 | 35 | 0.59 | 267 | 4.51 | 5921 | 71.3 | 69.3 | 71.3 | 68.9 |
| 2023-09-11 | 24.83 (-0.04) | 0.83 (+0.01) | 0.51 (0.0) | -442 | 12.57 | 167 | 4.75 | -30 | 0.85 | 3515 | 68.9 | 69.6 | 69.6 | 68.5 |
| 2023-09-08 | 24.87 (-0.06) | 0.82 (+0.01) | 0.51 (-0.01) | -1014 | 35.28 | 217 | 7.55 | -134 | 4.66 | 2874 | 69.2 | 69.8 | 69.8 | 68.8 |
| 2023-09-07 | 24.93 (-0.07) | 0.81 (0.0) | 0.52 (0.0) | -1200 | 26.5 | 68 | 1.5 | -10 | 0.22 | 4529 | 69.9 | 70.0 | 70.6 | 69.8 |
| 2023-09-06 | 25.0 (-0.06) | 0.81 (+0.01) | 0.52 (0.0) | -1051 | 24.2 | 82 | 1.89 | -33 | 0.76 | 4343 | 70.3 | 70.7 | 71.0 | 70.0 |
| 2023-09-05 | 25.06 (-0.12) | 0.8 (+0.01) | 0.52 (0.0) | -1696 | 49.68 | 114 | 3.34 | 62 | 1.82 | 3414 | 70.5 | 70.1 | 70.5 | 69.7 |
| 2023-09-04 | 25.18 (-0.09) | 0.79 (0.0) | 0.52 (+0.01) | -1627 | 17.17 | 10 | 0.11 | 129 | 1.36 | 9474 | 70.8 | 69.6 | 71.5 | 69.6 |
| 2023-09-01 | 25.27 (+0.05) | 0.79 (0.0) | 0.51 (+0.01) | -730 | 10.59 | 3 | 0.04 | 133 | 1.93 | 6892 | 69.6 | 68.0 | 70.4 | 68.0 |
| 2023-08-31 | 25.22 (-0.16) | 0.79 (0.0) | 0.5 (0.0) | -2587 | 41.29 | 0 | 0.0 | -39 | 0.62 | 6265 | 68.3 | 69.3 | 69.5 | 68.3 |
| 2023-08-30 | 25.38 (-0.03) | 0.79 (0.0) | 0.5 (0.0) | -965 | 18.71 | 17 | 0.33 | 52 | 1.01 | 5159 | 69.2 | 69.0 | 69.6 | 68.6 |
| 2023-08-29 | 25.41 (-0.03) | 0.79 (0.0) | 0.5 (0.0) | -746 | 18.16 | 0 | 0.0 | -12 | 0.29 | 4108 | 68.5 | 68.7 | 68.9 | 68.2 |
| 2023-08-28 | 25.44 (-0.17) | 0.79 (0.0) | 0.5 (0.0) | -2036 | 27.94 | -4 | 0.05 | 62 | 0.85 | 7287 | 68.3 | 68.0 | 69.8 | 67.8 |
| 2023-08-25 | 25.61 (-0.22) | 0.79 (0.0) | 0.5 (0.0) | -3591 | 39.42 | 0 | 0.0 | -23 | 0.25 | 9109 | 67.8 | 68.0 | 68.5 | 66.6 |
| 2023-08-24 | 25.83 (-0.16) | 0.79 (0.0) | 0.5 (0.0) | -2173 | 27.73 | -8 | 0.1 | 2 | 0.03 | 7837 | 68.8 | 68.5 | 69.5 | 68.4 |
| 2023-08-23 | 25.99 (-0.09) | 0.79 (0.0) | 0.5 (0.0) | -1054 | 19.77 | 0 | 0.0 | -31 | 0.58 | 5330 | 68.4 | 68.0 | 68.7 | 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 | |||
| 2023-08-22 | 26.08 (-0.16) | 0.79 (0.0) | 0.5 (0.0) | -2300 | 24.93 | 9 | 0.1 | 1 | 0.01 | 9226 | 68.5 | 68.9 | 69.5 | 68.0 |
| 2023-08-21 | 26.24 (+0.06) | 0.79 (-0.02) | 0.5 (0.0) | -719 | 7.26 | -301 | 3.04 | -47 | 0.47 | 9905 | 68.7 | 70.4 | 70.9 | 68.3 |
| 2023-08-18 | 26.18 (-0.03) | 0.81 (-0.02) | 0.5 (-0.01) | -870 | 9.47 | -253 | 2.75 | -74 | 0.81 | 9190 | 70.4 | 71.0 | 71.2 | 70.1 |
| 2023-08-17 | 26.21 (+0.02) | 0.83 (0.0) | 0.51 (0.0) | 273 | 5.97 | 16 | 0.35 | 53 | 1.16 | 4575 | 71.3 | 70.9 | 71.4 | 70.3 |
| 2023-08-16 | 26.19 (+0.01) | 0.83 (0.0) | 0.51 (0.0) | -112 | 2.62 | 5 | 0.12 | -9 | 0.21 | 4281 | 71.2 | 71.0 | 71.7 | 70.7 |
| 2023-08-15 | 26.18 (-0.05) | 0.83 (0.0) | 0.51 (0.0) | -324 | 14.69 | -41 | 1.86 | 7 | 0.32 | 2206 | 71.8 | 72.2 | 73.0 | 71.7 |
| 2023-08-14 | 26.23 (-0.06) | 0.83 (0.0) | 0.51 (0.0) | -1030 | 17.37 | 36 | 0.61 | 7 | 0.12 | 5930 | 72.0 | 72.0 | 72.8 | 71.6 |
| 2023-08-11 | 26.29 (-0.08) | 0.83 (+0.01) | 0.51 (+0.01) | -1352 | 34.12 | 10 | 0.25 | 30 | 0.76 | 3962 | 72.6 | 74.2 | 74.3 | 72.5 |
| 2023-08-10 | 26.37 (-0.03) | 0.82 (0.0) | 0.5 (-0.01) | -381 | 4.32 | 38 | 0.43 | -51 | 0.58 | 8828 | 74.0 | 73.6 | 74.2 | 72.2 |
| 2023-08-09 | 26.4 (0.0) | 0.82 (-0.02) | 0.51 (0.0) | 423 | 13.58 | -296 | 9.5 | -25 | 0.8 | 3116 | 74.3 | 74.6 | 75.1 | 74.0 |
| 2023-08-08 | 26.4 (-0.16) | 0.84 (-0.02) | 0.51 (-0.01) | -2502 | 36.91 | -283 | 4.18 | -114 | 1.68 | 6778 | 74.6 | 77.7 | 77.7 | 74.5 |
| 2023-08-07 | 26.56 (-0.07) | 0.86 (-0.02) | 0.52 (+0.01) | -1077 | 25.7 | -377 | 9.0 | 94 | 2.24 | 4190 | 75.8 | 75.2 | 76.7 | 74.5 |
| 2023-08-04 | 26.63 (-0.03) | 0.88 (-0.03) | 0.51 (0.0) | -1140 | 18.22 | -534 | 8.54 | 3 | 0.05 | 6256 | 75.5 | 75.8 | 76.3 | 75.2 |
| 2023-08-02 | 26.66 (-0.35) | 0.91 (-0.04) | 0.51 (0.0) | -5461 | 51.27 | -549 | 5.15 | 14 | 0.13 | 10652 | 75.7 | 77.8 | 77.8 | 75.7 |
| 2023-08-01 | 27.01 (+0.06) | 0.95 (-0.03) | 0.51 (0.0) | 1089 | 16.06 | -493 | 7.27 | -22 | 0.32 | 6779 | 78.4 | 77.7 | 79.2 | 77.5 |
| 2023-07-31 | 26.95 (-0.02) | 0.98 (-0.03) | 0.51 (0.0) | 110 | 1.65 | -506 | 7.6 | 4 | 0.06 | 6662 | 77.3 | 77.7 | 77.8 | 76.5 |
| 2023-07-28 | 26.97 (-0.02) | 1.01 (-0.03) | 0.51 (0.0) | -58 | 1.71 | -460 | 13.55 | 24 | 0.71 | 3396 | 77.2 | 76.7 | 77.8 | 76.5 |
| 2023-07-27 | 26.99 (+0.1) | 1.04 (-0.03) | 0.51 (0.0) | 636 | 16.81 | -569 | 15.04 | 2 | 0.05 | 3783 | 76.7 | 76.3 | 76.8 | 75.7 |
| 2023-07-26 | 26.89 (-0.16) | 1.07 (-0.04) | 0.51 (0.0) | -1176 | 22.1 | -578 | 10.86 | -44 | 0.83 | 5322 | 75.6 | 76.9 | 77.3 | 75.5 |
| 2023-07-25 | 27.05 (-0.07) | 1.11 (-0.04) | 0.51 (0.0) | -1268 | 21.88 | -725 | 12.51 | -13 | 0.22 | 5796 | 77.0 | 77.6 | 78.0 | 76.5 |
| 2023-07-24 | 27.12 (+0.07) | 1.15 (-0.11) | 0.51 (0.0) | 873 | 11.75 | -1862 | 25.05 | -42 | 0.57 | 7432 | 77.6 | 77.5 | 77.9 | 76.8 |
| 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 | |||
| 2023-07-21 | 27.05 (-0.02) | 1.26 (-0.14) | 0.51 (-0.01) | -401 | 4.85 | -2211 | 26.76 | -86 | 1.04 | 8263 | 78.0 | 77.7 | 78.7 | 77.1 |
| 2023-07-20 | 27.07 (+0.1) | 1.4 (-0.12) | 0.52 (-0.02) | 926 | 13.8 | -2074 | 30.9 | -265 | 3.95 | 6712 | 80.2 | 81.2 | 81.2 | 79.2 |
| 2023-07-19 | 26.97 (+0.08) | 1.52 (-0.15) | 0.54 (+0.01) | 1474 | 31.87 | -2323 | 50.23 | 12 | 0.26 | 4625 | 80.0 | 81.3 | 82.0 | 80.0 |
| 2023-07-18 | 26.89 (+0.11) | 1.67 (-0.14) | 0.53 (-0.01) | 1771 | 44.01 | -2345 | 58.28 | -50 | 1.24 | 4024 | 80.8 | 81.5 | 81.9 | 80.8 |
| 2023-07-17 | 26.78 (+0.06) | 1.81 (-0.04) | 0.54 (0.0) | -65 | 1.94 | -699 | 20.84 | -14 | 0.42 | 3354 | 81.3 | 80.6 | 82.2 | 80.4 |
| 2023-07-14 | 26.72 (+0.13) | 1.85 (-0.05) | 0.54 (0.0) | 884 | 15.54 | -800 | 14.07 | 0 | 0.0 | 5687 | 80.8 | 80.6 | 82.0 | 80.3 |
| 2023-07-13 | 26.59 (-0.03) | 1.9 (0.0) | 0.54 (-0.01) | -1061 | 22.98 | -57 | 1.23 | -185 | 4.01 | 4618 | 79.7 | 79.1 | 79.9 | 79.1 |
| 2023-07-12 | 26.62 (-0.03) | 1.9 (-0.06) | 0.55 (0.0) | -1843 | 32.57 | -909 | 16.07 | -85 | 1.5 | 5658 | 80.0 | 81.2 | 81.2 | 79.7 |
| 2023-07-11 | 26.65 (+0.16) | 1.96 (0.0) | 0.55 (-0.01) | 514 | 16.35 | -41 | 1.3 | -107 | 3.4 | 3143 | 81.6 | 80.8 | 81.6 | 80.3 |
| 2023-07-10 | 26.49 (-0.07) | 1.96 (-0.01) | 0.56 (-0.02) | -2203 | 41.99 | -32 | 0.61 | -231 | 4.4 | 5246 | 80.0 | 81.0 | 81.6 | 80.0 |
| 2023-07-07 | 26.56 (-0.09) | 1.97 (0.0) | 0.58 (-0.01) | -4531 | 54.26 | -86 | 1.03 | -179 | 2.14 | 8351 | 80.5 | 82.0 | 83.7 | 80.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 12.75 (-0.62) | 23.29 (+2.13) | 0.83 (-0.01) | -10966 | 10.52 | 34913 | 33.48 | -189 | 0.18 | 104289 | 141.5 | 134.0 | 148.0 | 133.5 |
| 2024-06-28 | 13.37 (-0.83) | 21.16 (+1.17) | 0.84 (+0.02) | -9481 | 12.51 | 19123 | 25.22 | 348 | 0.46 | 75813 | 129.5 | 122.5 | 129.5 | 116.5 |
| 2024-06-21 | 14.2 (+0.51) | 19.99 (-0.35) | 0.82 (+0.09) | 17960 | 19.24 | -5754 | 6.16 | 1339 | 1.43 | 93341 | 122.5 | 111.0 | 130.0 | 110.5 |
| 2024-06-14 | 13.69 (-0.19) | 20.34 (+1.64) | 0.73 (-0.04) | -7499 | 6.1 | 27078 | 22.03 | -584 | 0.48 | 122892 | 110.0 | 111.0 | 124.0 | 107.5 |
| 2024-06-07 | 13.88 (-2.42) | 18.7 (+3.62) | 0.77 (+0.02) | -54690 | 31.09 | 59274 | 33.69 | 327 | 0.19 | 175916 | 111.0 | 107.0 | 112.0 | 97.0 |
| 2024-05-31 | 16.3 (-2.63) | 15.08 (+3.41) | 0.75 (-0.04) | -44644 | 33.11 | 55821 | 41.39 | -720 | 0.53 | 134851 | 107.5 | 101.0 | 108.5 | 98.8 |
| 2024-05-24 | 18.93 (+0.43) | 11.67 (+0.12) | 0.79 (-0.01) | 8137 | 14.58 | 1926 | 3.45 | -33 | 0.06 | 55814 | 100.5 | 98.5 | 104.0 | 97.1 |
| 2024-05-17 | 18.5 (+0.96) | 11.55 (-0.01) | 0.8 (+0.02) | 15048 | 25.37 | -25 | 0.04 | 284 | 0.48 | 59318 | 98.2 | 92.0 | 98.5 | 90.0 |
| 2024-05-10 | 17.54 (+0.52) | 11.56 (-0.13) | 0.78 (+0.01) | 8095 | 15.33 | -2245 | 4.25 | 148 | 0.28 | 52790 | 92.0 | 92.9 | 93.5 | 88.8 |
| 2024-05-03 | 17.02 (+2.56) | 11.69 (+0.2) | 0.77 (-0.01) | 40515 | 36.7 | 3274 | 2.97 | -124 | 0.11 | 110382 | 92.8 | 83.5 | 94.3 | 83.4 |
| 2024-04-26 | 14.46 (-0.43) | 11.49 (+0.43) | 0.78 (+0.01) | -9208 | 18.47 | 10092 | 20.24 | 107 | 0.21 | 49867 | 83.0 | 81.2 | 85.4 | 80.0 |
| 2024-04-19 | 14.89 (-0.81) | 11.06 (+0.81) | 0.77 (+0.09) | -11584 | 18.34 | 13204 | 20.91 | 1514 | 2.4 | 63152 | 81.2 | 86.7 | 86.7 | 80.0 |
| 2024-04-12 | 15.7 (+0.28) | 10.25 (+0.04) | 0.68 (0.0) | 4782 | 9.66 | 848 | 1.71 | 62 | 0.13 | 49506 | 87.7 | 85.1 | 88.8 | 84.4 |
| 2024-04-03 | 15.42 (-0.25) | 10.21 (+0.15) | 0.68 (+0.02) | -4492 | 21.28 | 2331 | 11.04 | 269 | 1.27 | 21110 | 85.0 | 86.0 | 86.0 | 83.7 |
| 2024-03-29 | 15.67 (-0.19) | 10.06 (+0.94) | 0.66 (-0.09) | -5309 | 7.45 | 15452 | 21.68 | -1532 | 2.15 | 71269 | 85.5 | 87.4 | 88.4 | 83.4 |
| 2024-03-22 | 15.86 (-0.99) | 9.12 (+2.28) | 0.75 (0.0) | -10416 | 6.06 | 37377 | 21.73 | 88 | 0.05 | 171986 | 87.9 | 84.0 | 92.4 | 83.4 |
| 2024-03-15 | 16.85 (+1.43) | 6.84 (+0.78) | 0.75 (+0.14) | 27164 | 16.52 | 12856 | 7.82 | 2169 | 1.32 | 164399 | 83.9 | 74.0 | 86.0 | 73.3 |
| 2024-03-08 | 15.42 (-0.3) | 6.06 (+0.06) | 0.61 (+0.05) | -5943 | 12.27 | 988 | 2.04 | 907 | 1.87 | 48451 | 74.2 | 73.1 | 76.5 | 71.9 |
| 2024-03-01 | 15.72 (-0.22) | 6.0 (+0.01) | 0.56 (+0.01) | -4134 | 15.54 | 68 | 0.26 | 189 | 0.71 | 26605 | 72.6 | 72.9 | 73.6 | 71.5 |
| 2024-02-23 | 15.94 (-0.42) | 5.99 (+0.06) | 0.55 (+0.03) | -6383 | 27.77 | 964 | 4.19 | 516 | 2.25 | 22982 | 72.9 | 74.8 | 75.4 | 72.9 |
| 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 | |||
| 2024-02-16 | 16.36 (+0.26) | 5.93 (-0.01) | 0.52 (+0.01) | 3077 | 18.26 | -83 | 0.49 | 118 | 0.7 | 16847 | 74.8 | 75.7 | 75.7 | 72.9 |
| 2024-02-05 | 16.1 (-0.01) | 5.94 (-0.03) | 0.51 (+0.08) | -1 | 0.01 | -476 | 4.78 | 1319 | 13.24 | 9963 | 73.5 | 72.5 | 73.7 | 72.0 |
| 2024-02-02 | 16.11 (-0.34) | 5.97 (-0.01) | 0.43 (-0.09) | -6006 | 17.36 | -134 | 0.39 | -1466 | 4.24 | 34597 | 72.6 | 74.5 | 74.8 | 72.2 |
| 2024-01-26 | 16.45 (-0.11) | 5.98 (+0.02) | 0.52 (-0.03) | 649 | 2.29 | -153 | 0.54 | -530 | 1.87 | 28330 | 74.8 | 74.7 | 76.3 | 73.2 |
| 2024-01-19 | 16.56 (-0.75) | 5.96 (+0.05) | 0.55 (0.0) | -12621 | 25.5 | 853 | 1.72 | -60 | 0.12 | 49488 | 74.4 | 77.9 | 78.1 | 72.0 |
| 2024-01-12 | 17.31 (-0.03) | 5.91 (+0.04) | 0.55 (-0.02) | -3874 | 18.53 | 632 | 3.02 | -224 | 1.07 | 20904 | 77.5 | 78.8 | 79.4 | 77.5 |
| 2024-01-05 | 17.34 (-0.32) | 5.87 (+0.05) | 0.57 (-0.01) | -6946 | 26.53 | 733 | 2.8 | -254 | 0.97 | 26185 | 78.6 | 81.6 | 82.3 | 77.6 |
| 2023-12-29 | 17.66 (-0.04) | 5.82 (0.0) | 0.58 (+0.01) | 825 | 1.93 | 45 | 0.11 | 140 | 0.33 | 42770 | 81.5 | 78.5 | 81.6 | 77.9 |
| 2023-12-22 | 17.7 (+0.1) | 5.82 (-0.09) | 0.57 (-0.02) | 3458 | 11.36 | -1516 | 4.98 | -308 | 1.01 | 30441 | 78.2 | 79.4 | 79.4 | 76.4 |
| 2023-12-15 | 17.6 (+0.08) | 5.91 (+0.1) | 0.59 (-0.03) | 2129 | 5.5 | 1626 | 4.2 | -468 | 1.21 | 38685 | 79.8 | 79.0 | 80.5 | 78.1 |
| 2023-12-08 | 17.52 (-1.02) | 5.81 (+0.23) | 0.62 (0.0) | -16324 | 20.64 | 3859 | 4.88 | 0 | 0.0 | 79078 | 78.7 | 79.5 | 81.7 | 77.5 |
| 2023-12-01 | 18.54 (-3.24) | 5.58 (+2.61) | 0.62 (-0.11) | -63602 | 35.41 | 42713 | 23.78 | -1716 | 0.96 | 179603 | 78.9 | 84.5 | 85.6 | 77.8 |
| 2023-11-24 | 21.78 (-0.53) | 2.97 (+2.06) | 0.73 (+0.16) | -9641 | 4.05 | 33886 | 14.23 | 2578 | 1.08 | 238200 | 85.5 | 74.6 | 87.6 | 74.2 |
| 2023-11-17 | 22.31 (+0.39) | 0.91 (+0.07) | 0.57 (0.0) | 6754 | 11.65 | 1152 | 1.99 | -34 | 0.06 | 57971 | 73.8 | 69.0 | 74.3 | 68.5 |
| 2023-11-10 | 21.92 (-1.58) | 0.84 (0.0) | 0.57 (0.0) | -26103 | 39.91 | -7 | 0.01 | 89 | 0.14 | 65408 | 68.1 | 72.8 | 73.8 | 67.2 |
| 2023-11-03 | 23.5 (-0.46) | 0.84 (+0.17) | 0.57 (+0.03) | -9371 | 31.73 | 2757 | 9.33 | 448 | 1.52 | 29535 | 72.2 | 71.6 | 73.1 | 69.8 |
| 2023-10-27 | 23.96 (+0.03) | 0.67 (+0.02) | 0.54 (-0.01) | -2928 | 11.46 | 210 | 0.82 | -262 | 1.03 | 25550 | 71.8 | 73.2 | 75.0 | 71.3 |
| 2023-10-20 | 23.93 (-0.46) | 0.65 (-0.18) | 0.55 (-0.01) | -5874 | 16.33 | -2936 | 8.16 | -44 | 0.12 | 35974 | 73.6 | 75.2 | 76.1 | 72.6 |
| 2023-10-13 | 24.39 (+0.41) | 0.83 (0.0) | 0.56 (+0.03) | 4939 | 13.97 | -98 | 0.28 | 449 | 1.27 | 35358 | 75.4 | 70.3 | 77.0 | 70.3 |
| 2023-10-06 | 23.98 (-0.09) | 0.83 (-0.01) | 0.53 (+0.01) | -1471 | 5.24 | -43 | 0.15 | 120 | 0.43 | 28091 | 70.7 | 68.5 | 72.3 | 68.3 |
| 2023-09-28 | 24.07 (-0.34) | 0.84 (0.0) | 0.52 (-0.01) | -4477 | 22.6 | -26 | 0.13 | -125 | 0.63 | 19811 | 68.0 | 69.0 | 69.9 | 67.3 |
| 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 | |||
| 2023-09-22 | 24.41 (-0.18) | 0.84 (0.0) | 0.53 (-0.01) | -4198 | 22.2 | 3 | 0.02 | -157 | 0.83 | 18914 | 69.0 | 71.5 | 71.8 | 68.4 |
| 2023-09-15 | 24.59 (-0.28) | 0.84 (+0.02) | 0.54 (+0.03) | -3414 | 13.57 | 247 | 0.98 | 469 | 1.86 | 25152 | 72.0 | 69.6 | 72.4 | 68.5 |
| 2023-09-08 | 24.87 (-0.4) | 0.82 (+0.03) | 0.51 (0.0) | -6588 | 26.74 | 491 | 1.99 | 14 | 0.06 | 24637 | 69.2 | 69.6 | 71.5 | 68.8 |
| 2023-09-01 | 25.27 (-0.34) | 0.79 (0.0) | 0.51 (+0.01) | -7064 | 23.77 | 16 | 0.05 | 196 | 0.66 | 29713 | 69.6 | 68.0 | 70.4 | 67.8 |
| 2023-08-25 | 25.61 (-0.57) | 0.79 (-0.02) | 0.5 (0.0) | -9837 | 23.76 | -300 | 0.72 | -98 | 0.24 | 41409 | 67.8 | 70.4 | 70.9 | 66.6 |
| 2023-08-18 | 26.18 (-0.11) | 0.81 (-0.02) | 0.5 (-0.01) | -2063 | 7.88 | -237 | 0.91 | -16 | 0.06 | 26184 | 70.4 | 72.0 | 73.0 | 70.1 |
| 2023-08-11 | 26.29 (-0.34) | 0.83 (-0.05) | 0.51 (0.0) | -4889 | 18.19 | -908 | 3.38 | -66 | 0.25 | 26877 | 72.6 | 75.2 | 77.7 | 72.2 |
| 2023-08-04 | 26.63 (-0.34) | 0.88 (-0.13) | 0.51 (0.0) | -5402 | 17.8 | -2082 | 6.86 | -1 | 0.0 | 30351 | 75.5 | 77.7 | 79.2 | 75.2 |
| 2023-07-28 | 26.97 (-0.08) | 1.01 (-0.25) | 0.51 (0.0) | -993 | 3.86 | -4194 | 16.3 | -73 | 0.28 | 25731 | 77.2 | 77.5 | 78.0 | 75.5 |
| 2023-07-21 | 27.05 (+0.33) | 1.26 (-0.59) | 0.51 (-0.03) | 3705 | 13.73 | -9652 | 35.77 | -403 | 1.49 | 26980 | 78.0 | 80.6 | 82.2 | 77.1 |
| 2023-07-14 | 26.72 (+0.16) | 1.85 (-0.12) | 0.54 (-0.04) | -3709 | 15.23 | -1839 | 7.55 | -608 | 2.5 | 24354 | 80.8 | 81.0 | 82.0 | 79.1 |
| 2023-07-07 | 26.56 (-0.94) | 1.97 (-0.23) | 0.58 (+0.08) | -16059 | 44.06 | -2396 | 6.57 | 1230 | 3.37 | 36450 | 80.5 | 89.0 | 89.5 | 80.5 |
| 2023-06-30 | 27.5 (-0.77) | 2.2 (+0.14) | 0.5 (0.0) | -10965 | 42.69 | 2395 | 9.32 | 55 | 0.21 | 25688 | 88.0 | 87.2 | 88.8 | 86.0 |
| 2023-06-21 | 28.27 (-0.39) | 2.06 (-0.02) | 0.5 (0.0) | -5674 | 43.41 | -364 | 2.78 | -57 | 0.44 | 13071 | 88.2 | 90.0 | 90.6 | 88.1 |
| 2023-06-16 | 28.66 (-0.32) | 2.08 (-0.07) | 0.5 (+0.01) | -3513 | 18.07 | -1102 | 5.67 | 129 | 0.66 | 19439 | 90.3 | 93.4 | 94.2 | 90.3 |
| 2023-06-09 | 28.98 (-0.01) | 2.15 (+0.01) | 0.49 (0.0) | -260 | 1.42 | 130 | 0.71 | -29 | 0.16 | 18344 | 93.4 | 92.7 | 94.9 | 90.9 |
| 2023-06-02 | 28.99 (-0.04) | 2.14 (-0.04) | 0.49 (0.0) | -313 | 1.34 | -617 | 2.64 | 52 | 0.22 | 23352 | 91.9 | 94.4 | 95.5 | 89.4 |
| 2023-05-26 | 29.03 (-0.04) | 2.18 (+0.03) | 0.49 (0.0) | -1346 | 7.04 | 414 | 2.17 | -24 | 0.13 | 19107 | 92.8 | 89.8 | 94.3 | 89.1 |
| 2023-05-19 | 29.07 (-0.1) | 2.15 (-0.02) | 0.49 (+0.02) | -1496 | 8.47 | -346 | 1.96 | 297 | 1.68 | 17663 | 89.8 | 89.5 | 91.8 | 89.0 |
| 2023-05-12 | 29.17 (-0.02) | 2.17 (0.0) | 0.47 (-0.01) | -423 | 3.16 | 74 | 0.55 | -22 | 0.16 | 13406 | 90.0 | 90.2 | 90.5 | 88.6 |
| 2023-05-05 | 29.19 (0.0) | 2.17 (0.0) | 0.48 (0.0) | -69 | 0.34 | -84 | 0.41 | -102 | 0.5 | 20588 | 89.7 | 86.8 | 90.5 | 85.3 |
| 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 | |||
| 2023-04-28 | 29.19 (-0.11) | 2.17 (-0.14) | 0.48 (+0.01) | -1549 | 6.24 | -2250 | 9.07 | 157 | 0.63 | 24805 | 86.7 | 89.8 | 90.1 | 84.7 |
| 2023-04-21 | 29.3 (-0.11) | 2.31 (-0.08) | 0.47 (-0.01) | -2418 | 9.12 | -1323 | 4.99 | -128 | 0.48 | 26520 | 90.2 | 94.6 | 94.6 | 89.9 |
| 2023-04-14 | 29.41 (-0.03) | 2.39 (-0.1) | 0.48 (+0.01) | -258 | 1.42 | -1593 | 8.75 | 133 | 0.73 | 18199 | 94.6 | 96.0 | 96.2 | 93.5 |
| 2023-04-07 | 29.44 (-0.15) | 2.49 (-0.01) | 0.47 (0.0) | -1432 | 26.36 | -194 | 3.57 | -24 | 0.44 | 5433 | 95.7 | 96.0 | 96.9 | 95.5 |
| 2023-03-31 | 29.59 (+0.25) | 2.5 (-0.18) | 0.47 (-0.03) | 2772 | 9.45 | -3190 | 10.87 | -436 | 1.49 | 29345 | 96.9 | 100.0 | 100.5 | 95.6 |
| 2023-03-24 | 29.34 (-0.04) | 2.68 (+0.13) | 0.5 (+0.01) | -693 | 2.22 | 2187 | 6.99 | 111 | 0.35 | 31268 | 98.5 | 96.1 | 99.7 | 93.3 |
| 2023-03-17 | 29.38 (+0.28) | 2.55 (+0.12) | 0.49 (0.0) | 4687 | 22.49 | 2007 | 9.63 | 100 | 0.48 | 20844 | 95.9 | 91.0 | 96.0 | 90.7 |
| 2023-03-10 | 29.1 (+0.03) | 2.43 (+0.06) | 0.49 (0.0) | 48 | 0.21 | 985 | 4.4 | 9 | 0.04 | 22392 | 91.7 | 92.8 | 95.9 | 91.0 |
| 2023-03-03 | 29.07 (-0.04) | 2.37 (-0.01) | 0.49 (0.0) | -745 | 4.95 | -172 | 1.14 | -103 | 0.68 | 15042 | 91.6 | 90.0 | 94.3 | 89.9 |
| 2023-02-24 | 29.11 (+0.06) | 2.38 (+0.06) | 0.49 (0.0) | 581 | 1.29 | 967 | 2.14 | 18 | 0.04 | 45169 | 92.5 | 91.9 | 95.8 | 89.6 |
| 2023-02-17 | 29.05 (-0.38) | 2.32 (-0.2) | 0.49 (-0.01) | -7827 | 19.44 | -3237 | 8.04 | -124 | 0.31 | 40259 | 92.4 | 98.7 | 98.8 | 90.6 |
| 2023-02-10 | 29.43 (+0.05) | 2.52 (-0.08) | 0.5 (+0.03) | 858 | 2.28 | -1421 | 3.78 | 530 | 1.41 | 37574 | 98.7 | 96.2 | 98.8 | 93.4 |
| 2023-02-03 | 29.38 (-0.06) | 2.6 (+0.14) | 0.47 (0.0) | -1988 | 2.54 | 2404 | 3.07 | 43 | 0.05 | 78223 | 96.6 | 96.6 | 101.0 | 95.5 |
| 2023-01-17 | 29.44 (-0.03) | 2.46 (0.0) | 0.47 (+0.02) | 179 | 1.08 | -65 | 0.39 | 190 | 1.15 | 16569 | 92.0 | 87.9 | 92.4 | 87.8 |
| 2023-01-13 | 29.47 (+0.39) | 2.46 (-0.07) | 0.45 (+0.01) | 6366 | 10.0 | -1106 | 1.74 | 195 | 0.31 | 63671 | 88.2 | 91.0 | 94.5 | 87.7 |
| 2023-01-06 | 29.08 (+0.64) | 2.53 (+0.25) | 0.44 (0.0) | 11820 | 24.37 | 4034 | 8.32 | 7 | 0.01 | 48493 | 90.8 | 76.9 | 92.0 | 76.9 |
| 2022-12-30 | 28.44 (-0.19) | 2.28 (+0.07) | 0.44 (0.0) | -3541 | 17.13 | -909 | 4.4 | 77 | 0.37 | 20668 | 77.5 | 81.8 | 82.1 | 76.0 |
| 2022-12-23 | 28.63 (-0.61) | 2.21 (+0.63) | 0.44 (0.0) | -10296 | 31.33 | 10401 | 31.65 | -91 | 0.28 | 32862 | 81.5 | 81.4 | 86.3 | 81.0 |
| 2022-12-16 | 29.24 (-0.04) | 1.58 (+0.16) | 0.44 (-0.01) | -2069 | 6.18 | 2663 | 7.96 | -192 | 0.57 | 33472 | 82.3 | 81.0 | 87.0 | 78.0 |
| 2022-12-09 | 29.28 (-0.08) | 1.42 (-0.02) | 0.45 (-0.01) | -476 | 1.92 | -387 | 1.57 | -140 | 0.57 | 24728 | 83.2 | 87.3 | 88.4 | 82.3 |
| 2022-12-02 | 29.36 (+0.12) | 1.44 (-0.02) | 0.46 (+0.01) | 2473 | 8.05 | -249 | 0.81 | 187 | 0.61 | 30724 | 86.8 | 82.9 | 88.1 | 81.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-25 | 29.24 (+0.11) | 1.46 (-0.01) | 0.45 (-0.01) | 1903 | 5.38 | -253 | 0.72 | -228 | 0.64 | 35383 | 83.9 | 88.0 | 88.5 | 82.5 |
| 2022-11-18 | 29.13 (+0.02) | 1.47 (+0.13) | 0.46 (-0.02) | 4768 | 6.08 | 2091 | 2.67 | -209 | 0.27 | 78403 | 88.1 | 80.9 | 92.9 | 79.2 |
| 2022-11-11 | 29.11 (+0.61) | 1.34 (+0.24) | 0.48 (-0.01) | 9927 | 18.79 | 3984 | 7.54 | -226 | 0.43 | 52822 | 80.9 | 65.7 | 81.5 | 65.6 |
| 2022-11-04 | 28.5 (-0.12) | 1.1 (+0.01) | 0.49 (0.0) | -3582 | 9.68 | 235 | 0.64 | 29 | 0.08 | 37005 | 65.3 | 65.3 | 68.3 | 64.1 |
| 2022-10-28 | 28.62 (+0.15) | 1.09 (-0.09) | 0.49 (+0.01) | 2446 | 10.36 | -1531 | 6.49 | 136 | 0.58 | 23603 | 64.1 | 65.0 | 66.2 | 61.6 |
| 2022-10-21 | 28.47 (-0.09) | 1.18 (+0.11) | 0.48 (+0.01) | -1496 | 6.4 | 1772 | 7.58 | 217 | 0.93 | 23390 | 63.5 | 61.7 | 65.4 | 60.6 |
| 2022-10-14 | 28.56 (-0.31) | 1.07 (+0.05) | 0.47 (+0.03) | -4156 | 17.28 | 825 | 3.43 | 396 | 1.65 | 24045 | 63.5 | 64.2 | 64.2 | 59.2 |
| 2022-10-07 | 28.87 (+0.2) | 1.02 (-0.02) | 0.44 (+0.02) | 394 | 1.89 | -154 | 0.74 | 328 | 1.57 | 20840 | 66.8 | 64.5 | 69.5 | 63.8 |
| 2022-09-30 | 28.67 (-0.2) | 1.04 (+0.01) | 0.42 (0.0) | -2900 | 9.49 | 237 | 0.78 | 121 | 0.4 | 30565 | 65.0 | 67.5 | 67.8 | 62.1 |
| 2022-09-23 | 28.87 (-0.41) | 1.03 (0.0) | 0.42 (0.0) | -7454 | 23.45 | -61 | 0.19 | -29 | 0.09 | 31782 | 68.0 | 73.3 | 73.7 | 67.2 |
| 2022-09-16 | 29.28 (0.0) | 1.03 (+0.01) | 0.42 (0.0) | -16 | 0.07 | 149 | 0.66 | 29 | 0.13 | 22418 | 73.1 | 75.3 | 76.9 | 72.3 |
| 2022-09-08 | 29.28 (+0.1) | 1.02 (+0.01) | 0.42 (+0.01) | 1838 | 9.53 | 111 | 0.58 | 31 | 0.16 | 19291 | 74.0 | 72.0 | 74.5 | 69.7 |
| 2022-09-02 | 29.18 (-0.31) | 1.01 (-0.02) | 0.41 (-0.03) | -5299 | 19.71 | -297 | 1.1 | -456 | 1.7 | 26887 | 72.0 | 74.5 | 74.5 | 72.0 |
| 2022-08-26 | 29.49 (+0.13) | 1.03 (+0.01) | 0.44 (-0.02) | 3206 | 10.59 | 136 | 0.45 | -235 | 0.78 | 30272 | 76.6 | 73.7 | 77.3 | 73.6 |
| 2022-08-19 | 29.36 (-0.14) | 1.02 (0.0) | 0.46 (+0.01) | -3055 | 8.53 | 29 | 0.08 | 49 | 0.14 | 35808 | 75.0 | 77.7 | 78.9 | 75.0 |
| 2022-08-12 | 29.5 (+0.05) | 1.02 (0.0) | 0.45 (+0.09) | 684 | 2.04 | 85 | 0.25 | 1613 | 4.81 | 33536 | 76.6 | 74.5 | 77.0 | 70.2 |
| 2022-08-05 | 29.45 (-0.35) | 1.02 (+0.02) | 0.36 (0.0) | -4801 | 7.77 | 189 | 0.31 | -154 | 0.25 | 61805 | 74.9 | 72.2 | 76.5 | 66.1 |
| 2022-07-29 | 29.8 (+0.02) | 1.0 (-0.01) | 0.36 (-0.04) | 474 | 1.96 | -120 | 0.5 | -625 | 2.58 | 24190 | 72.0 | 74.3 | 74.5 | 70.3 |
| 2022-07-22 | 29.78 (+0.08) | 1.01 (-0.01) | 0.4 (+0.02) | 1225 | 4.13 | -99 | 0.33 | 343 | 1.16 | 29626 | 75.2 | 73.1 | 77.2 | 71.6 |
| 2022-07-15 | 29.7 (+0.03) | 1.02 (0.0) | 0.38 (+0.01) | -326 | 0.99 | -38 | 0.12 | 215 | 0.65 | 32978 | 73.1 | 72.5 | 74.0 | 66.8 |
| 2022-07-08 | 29.67 (+0.11) | 1.02 (+0.07) | 0.37 (+0.04) | -328 | 0.57 | 1150 | 1.98 | 606 | 1.04 | 58022 | 71.8 | 66.0 | 73.6 | 65.3 |
| 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 | |||
| 2022-07-01 | 29.56 (-0.38) | 0.95 (-0.11) | 0.33 (-0.02) | -4537 | 12.73 | 308 | 0.86 | -271 | 0.76 | 35638 | 73.3 | 84.5 | 86.2 | 73.2 |
| 2022-06-24 | 29.94 (-0.48) | 1.06 (-0.01) | 0.35 (-0.01) | -6690 | 17.34 | -266 | 0.69 | -142 | 0.37 | 38585 | 83.1 | 90.8 | 91.7 | 82.5 |
| 2022-06-17 | 30.42 (-0.54) | 1.07 (-0.01) | 0.36 (+0.03) | -10248 | 25.01 | -205 | 0.5 | 513 | 1.25 | 40978 | 90.6 | 96.5 | 98.0 | 90.0 |
| 2022-06-10 | 30.96 (+0.11) | 1.08 (-0.03) | 0.33 (-0.03) | 1846 | 9.82 | -421 | 2.24 | -533 | 2.84 | 18796 | 101.5 | 101.0 | 104.0 | 100.5 |
| 2022-06-02 | 30.85 (+0.24) | 1.11 (-0.31) | 0.36 (-0.01) | 3736 | 10.9 | -5021 | 14.65 | -144 | 0.42 | 34283 | 101.0 | 99.4 | 107.0 | 99.3 |
| 2022-05-27 | 30.61 (-0.47) | 1.42 (-0.34) | 0.37 (0.0) | -6882 | 16.93 | -5614 | 13.81 | -126 | 0.31 | 40661 | 98.2 | 107.5 | 109.0 | 97.3 |
| 2022-05-20 | 31.08 (-0.09) | 1.76 (+0.02) | 0.37 (+0.01) | 85 | 0.47 | 244 | 1.35 | 280 | 1.55 | 18049 | 107.5 | 106.5 | 110.0 | 103.0 |
| 2022-05-13 | 31.17 (-0.01) | 1.74 (-0.12) | 0.36 (0.0) | -470 | 1.61 | -1939 | 6.63 | -4 | 0.01 | 29257 | 104.0 | 104.5 | 105.0 | 96.2 |
| 2022-05-06 | 31.18 (+0.04) | 1.86 (-0.03) | 0.36 (0.0) | 868 | 5.07 | -483 | 2.82 | -10 | 0.06 | 17121 | 107.5 | 104.0 | 108.5 | 101.5 |
| 2022-04-29 | 31.14 (+0.1) | 1.89 (-0.09) | 0.36 (0.0) | 1595 | 5.65 | -1484 | 5.26 | -81 | 0.29 | 28215 | 105.5 | 102.5 | 108.0 | 96.1 |
| 2022-04-22 | 31.04 (-0.14) | 1.98 (+0.05) | 0.36 (-0.01) | -2696 | 13.2 | 916 | 4.49 | -92 | 0.45 | 20420 | 106.0 | 107.0 | 110.0 | 105.5 |
| 2022-04-15 | 31.18 (-0.18) | 1.93 (+0.02) | 0.37 (0.0) | -2850 | 9.11 | 251 | 0.8 | 41 | 0.13 | 31294 | 108.0 | 116.0 | 116.5 | 106.5 |
| 2022-04-08 | 31.36 (-0.61) | 1.91 (+0.17) | 0.37 (0.0) | -10180 | 40.14 | 2835 | 11.18 | 3 | 0.01 | 25362 | 116.5 | 118.5 | 120.0 | 113.5 |
| 2022-04-01 | 31.97 (+0.01) | 1.74 (-0.29) | 0.37 (0.0) | 574 | 3.65 | -288 | 1.83 | -96 | 0.61 | 15744 | 122.0 | 120.0 | 125.0 | 118.0 |
| 2022-03-25 | 31.96 (-0.15) | 2.03 (0.0) | 0.37 (0.0) | -2002 | 15.86 | 3 | 0.02 | 47 | 0.37 | 12623 | 122.0 | 125.0 | 125.5 | 121.0 |
| 2022-03-18 | 32.11 (+0.21) | 2.03 (-0.16) | 0.37 (-0.01) | 3094 | 10.9 | -2662 | 9.38 | -151 | 0.53 | 28381 | 124.0 | 124.5 | 125.5 | 114.5 |
| 2022-03-11 | 31.9 (-0.27) | 2.19 (-0.07) | 0.38 (+0.01) | -3437 | 11.74 | -1068 | 3.65 | 82 | 0.28 | 29281 | 124.5 | 124.0 | 126.0 | 119.5 |
| 2022-03-04 | 32.17 (+0.07) | 2.26 (+0.01) | 0.37 (-0.02) | 846 | 3.04 | 187 | 0.67 | -244 | 0.88 | 27860 | 127.0 | 125.0 | 135.5 | 124.0 |
| 2022-02-25 | 32.1 (-0.26) | 2.25 (+0.07) | 0.39 (0.0) | -4775 | 18.08 | 1149 | 4.35 | -54 | 0.2 | 26409 | 125.5 | 127.0 | 128.0 | 122.0 |
| 2022-02-18 | 32.36 (-0.52) | 2.18 (+0.05) | 0.39 (-0.01) | -8607 | 27.51 | 850 | 2.72 | -210 | 0.67 | 31285 | 128.0 | 124.5 | 131.5 | 124.0 |
| 2022-02-11 | 32.88 (-0.92) | 2.13 (-0.02) | 0.4 (0.0) | -16404 | 32.39 | -473 | 0.93 | 45 | 0.09 | 50650 | 131.5 | 130.0 | 132.5 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-26 | 33.8 (-0.55) | 2.15 (0.0) | 0.4 (0.0) | -8996 | 36.19 | 143 | 0.58 | -10 | 0.04 | 24859 | 130.5 | 136.0 | 139.5 | 127.0 |
| 2022-01-21 | 34.35 (-0.43) | 2.15 (0.0) | 0.4 (-0.01) | -7242 | 25.23 | -4 | 0.01 | -138 | 0.48 | 28706 | 138.0 | 140.5 | 142.0 | 134.0 |
| 2022-01-14 | 34.78 (-0.38) | 2.15 (-0.02) | 0.41 (-0.01) | -6625 | 16.95 | -361 | 0.92 | -67 | 0.17 | 39089 | 139.0 | 142.0 | 145.0 | 136.0 |
| 2022-01-07 | 35.16 (-0.78) | 2.17 (-0.04) | 0.42 (0.0) | -12512 | 30.63 | -706 | 1.73 | -79 | 0.19 | 40848 | 142.5 | 156.5 | 156.5 | 142.0 |
| 2021-12-30 | 35.94 (-0.05) | 2.21 (-0.01) | 0.42 (+0.01) | -129 | 1.23 | -117 | 1.11 | 88 | 0.84 | 10522 | 158.0 | 157.0 | 160.0 | 156.0 |
| 2021-12-24 | 35.99 (+0.15) | 2.22 (0.0) | 0.41 (-0.01) | 2610 | 17.62 | -23 | 0.16 | -46 | 0.31 | 14816 | 156.0 | 155.0 | 159.0 | 154.0 |
| 2021-12-17 | 35.84 (-0.29) | 2.22 (-0.04) | 0.42 (-0.01) | -4290 | 16.01 | -629 | 2.35 | -230 | 0.86 | 26794 | 155.5 | 155.5 | 156.5 | 148.5 |
| 2021-12-10 | 36.13 (-0.19) | 2.26 (-0.04) | 0.43 (0.0) | -3076 | 8.82 | -618 | 1.77 | -56 | 0.16 | 34860 | 153.5 | 164.5 | 165.0 | 152.0 |
| 2021-12-03 | 36.32 (+0.43) | 2.3 (+0.01) | 0.43 (-0.01) | 7501 | 15.7 | 106 | 0.22 | -62 | 0.13 | 47787 | 164.0 | 146.5 | 168.0 | 145.5 |
| 2021-11-26 | 35.89 (-0.13) | 2.29 (+0.02) | 0.44 (+0.01) | -2346 | 9.33 | 250 | 0.99 | 85 | 0.34 | 25150 | 148.0 | 158.0 | 161.0 | 148.0 |
| 2021-11-19 | 36.02 (+0.09) | 2.27 (-0.04) | 0.43 (-0.01) | 1131 | 3.74 | -656 | 2.17 | -162 | 0.54 | 30201 | 156.0 | 155.5 | 162.0 | 150.0 |
| 2021-11-12 | 35.93 (+0.16) | 2.31 (+0.17) | 0.44 (-0.01) | 2396 | 4.52 | 2843 | 5.37 | -102 | 0.19 | 52962 | 154.0 | 145.0 | 159.5 | 144.5 |
| 2021-11-05 | 35.77 (-0.55) | 2.14 (-0.16) | 0.45 (0.0) | -10120 | 7.97 | -2642 | 2.08 | -24 | 0.02 | 126931 | 144.5 | 145.5 | 163.0 | 143.0 |
| 2021-10-29 | 36.32 (-0.68) | 2.3 (-0.21) | 0.45 (+0.03) | -11199 | 18.91 | -3413 | 5.76 | 460 | 0.78 | 59223 | 144.5 | 142.0 | 151.0 | 138.5 |
| 2021-10-22 | 37.0 (-0.23) | 2.51 (-0.02) | 0.42 (0.0) | -3937 | 9.27 | -278 | 0.65 | 62 | 0.15 | 42477 | 143.5 | 145.5 | 149.5 | 138.5 |
| 2021-10-15 | 37.23 (-0.01) | 2.53 (0.0) | 0.42 (-0.01) | -1320 | 2.43 | -8 | 0.01 | -224 | 0.41 | 54392 | 144.0 | 144.0 | 148.0 | 136.0 |
| 2021-10-08 | 37.24 (-1.18) | 2.53 (+0.17) | 0.43 (+0.02) | -20141 | 28.95 | 2738 | 3.94 | 315 | 0.45 | 69571 | 147.0 | 150.5 | 153.0 | 136.0 |
| 2021-10-01 | 38.42 (-0.11) | 2.36 (+0.19) | 0.41 (-0.04) | -1796 | 3.24 | -160 | 0.29 | -558 | 1.01 | 55489 | 149.0 | 156.0 | 158.0 | 142.5 |
| 2021-09-24 | 38.53 (-0.14) | 2.17 (+0.01) | 0.45 (+0.02) | -2499 | 5.95 | 155 | 0.37 | 210 | 0.5 | 42033 | 157.5 | 155.0 | 159.0 | 151.0 |
| 2021-09-17 | 38.67 (-0.08) | 2.16 (+0.06) | 0.43 (-0.01) | -1497 | 1.38 | 1049 | 0.97 | -138 | 0.13 | 108610 | 162.0 | 176.0 | 177.0 | 154.5 |
| 2021-09-10 | 38.75 (+0.05) | 2.1 (+0.33) | 0.44 (-0.04) | 43 | 0.03 | 5311 | 3.09 | -607 | 0.35 | 171778 | 173.5 | 158.0 | 175.0 | 154.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 38.7 (-0.36) | 1.77 (-0.02) | 0.48 (+0.04) | -6249 | 7.45 | -255 | 0.3 | 630 | 0.75 | 83928 | 158.5 | 150.0 | 164.5 | 144.5 |
| 2021-08-27 | 39.06 (-0.73) | 1.79 (+0.18) | 0.44 (+0.01) | -13218 | 15.22 | 3016 | 3.47 | 212 | 0.24 | 86855 | 148.5 | 135.0 | 155.0 | 134.5 |
| 2021-08-20 | 39.79 (-0.29) | 1.61 (+0.04) | 0.43 (-0.01) | -4714 | 7.15 | 551 | 0.84 | -234 | 0.35 | 65940 | 131.5 | 140.0 | 140.5 | 129.0 |
| 2021-08-13 | 40.08 (-0.18) | 1.57 (+0.09) | 0.44 (+0.01) | -1529 | 1.27 | 1474 | 1.22 | 173 | 0.14 | 120723 | 141.5 | 143.0 | 156.0 | 139.5 |
| 2021-08-06 | 40.26 (+0.77) | 1.48 (+0.09) | 0.43 (+0.02) | 11829 | 10.49 | 1562 | 1.39 | 446 | 0.4 | 112768 | 143.0 | 116.5 | 153.0 | 116.0 |
| 2021-07-30 | 39.49 (-0.09) | 1.39 (0.0) | 0.41 (+0.01) | -1433 | 7.83 | 24 | 0.13 | 169 | 0.92 | 18310 | 115.5 | 114.0 | 118.0 | 110.0 |
| 2021-07-23 | 39.58 (+0.12) | 1.39 (-0.15) | 0.4 (0.0) | 1239 | 5.01 | -2566 | 10.38 | -37 | 0.15 | 24723 | 114.0 | 116.0 | 119.0 | 110.0 |
| 2021-07-16 | 39.46 (+0.18) | 1.54 (-0.08) | 0.4 (+0.01) | 3048 | 14.52 | -1222 | 5.82 | 86 | 0.41 | 20998 | 117.5 | 115.0 | 121.0 | 114.0 |
| 2021-07-09 | 39.28 (-0.13) | 1.62 (-0.05) | 0.39 (0.0) | -2241 | 16.12 | -840 | 6.04 | -5 | 0.04 | 13906 | 113.5 | 118.0 | 119.5 | 113.0 |
| 2021-07-02 | 39.41 (-0.03) | 1.67 (-0.06) | 0.39 (0.0) | -463 | 3.53 | -368 | 2.81 | -37 | 0.28 | 13107 | 117.5 | 117.0 | 120.0 | 115.0 |
| 2021-06-25 | 39.44 (+0.03) | 1.73 (0.0) | 0.39 (-0.01) | 182 | 0.91 | -51 | 0.26 | -74 | 0.37 | 19971 | 117.5 | 122.0 | 122.5 | 116.5 |
| 2021-06-18 | 39.41 (+0.21) | 1.73 (+0.11) | 0.4 (+0.01) | 3139 | 8.95 | 1811 | 5.17 | 216 | 0.62 | 35058 | 122.0 | 119.0 | 128.5 | 119.0 |
| 2021-06-11 | 39.2 (-0.19) | 1.62 (+0.22) | 0.39 (0.0) | -3028 | 16.34 | 3658 | 19.74 | -23 | 0.12 | 18527 | 117.5 | 113.0 | 118.5 | 111.0 |
| 2021-06-04 | 39.39 (-0.07) | 1.4 (-0.1) | 0.39 (0.0) | -1039 | 5.29 | -1630 | 8.3 | -103 | 0.52 | 19627 | 114.0 | 117.5 | 119.0 | 113.0 |
| 2021-05-28 | 39.46 (+0.28) | 1.5 (+0.14) | 0.39 (+0.01) | 4649 | 13.95 | 2251 | 6.76 | 153 | 0.46 | 33316 | 117.0 | 107.0 | 119.5 | 106.0 |
| 2021-05-21 | 39.18 (-0.04) | 1.36 (+0.08) | 0.38 (-0.01) | 443 | 1.34 | 1354 | 4.09 | -102 | 0.31 | 33073 | 109.0 | 102.5 | 110.0 | 101.5 |
| 2021-05-14 | 39.22 (+0.07) | 1.28 (+0.14) | 0.39 (-0.02) | 736 | 1.6 | 2227 | 4.85 | -248 | 0.54 | 45930 | 105.5 | 114.0 | 116.5 | 98.6 |
| 2021-05-07 | 39.15 (+0.08) | 1.14 (+0.02) | 0.41 (-0.03) | 1064 | 2.14 | 435 | 0.88 | -566 | 1.14 | 49685 | 114.0 | 118.5 | 119.5 | 110.0 |
| 2021-04-29 | 39.07 (+0.06) | 1.12 (+0.02) | 0.44 (0.0) | 1300 | 4.64 | 314 | 1.12 | 53 | 0.19 | 28047 | 119.5 | 119.0 | 120.5 | 117.0 |
| 2021-04-23 | 39.01 (-0.13) | 1.1 (+0.04) | 0.44 (0.0) | -1928 | 8.47 | 636 | 2.79 | -103 | 0.45 | 22767 | 116.5 | 117.0 | 117.5 | 112.0 |
| 2021-04-16 | 39.14 (+0.18) | 1.06 (+0.01) | 0.44 (-0.01) | 2817 | 6.8 | 204 | 0.49 | -151 | 0.36 | 41404 | 116.5 | 120.0 | 120.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-09 | 38.96 (-0.05) | 1.05 (-0.01) | 0.45 (+0.02) | -1249 | 3.75 | -165 | 0.5 | 326 | 0.98 | 33293 | 116.5 | 111.0 | 117.5 | 109.5 |
| 2021-04-01 | 39.01 (-0.12) | 1.06 (+0.06) | 0.43 (+0.02) | -1460 | 6.81 | -90 | 0.42 | 321 | 1.5 | 21449 | 110.0 | 109.0 | 110.5 | 107.5 |
| 2021-03-26 | 39.13 (-0.61) | 1.0 (+0.03) | 0.41 (-0.01) | -10235 | 30.95 | 577 | 1.74 | -66 | 0.2 | 33069 | 107.0 | 108.0 | 110.5 | 103.5 |
| 2021-03-19 | 39.74 (-0.57) | 0.97 (+0.01) | 0.42 (+0.01) | -8904 | 18.92 | 190 | 0.4 | 86 | 0.18 | 47052 | 108.0 | 107.5 | 110.5 | 105.0 |
| 2021-03-12 | 40.31 (-0.89) | 0.96 (-0.11) | 0.41 (+0.01) | -14601 | 20.93 | -1855 | 2.66 | 260 | 0.37 | 69760 | 106.5 | 107.0 | 108.0 | 98.5 |
| 2021-03-05 | 41.2 (-0.03) | 1.07 (-0.05) | 0.4 (+0.01) | -949 | 2.0 | -866 | 1.83 | 131 | 0.28 | 47439 | 106.0 | 119.5 | 120.0 | 104.0 |
| 2021-02-26 | 41.23 (-0.5) | 1.12 (-0.05) | 0.39 (0.0) | -8603 | 23.69 | -731 | 2.01 | -24 | 0.07 | 36309 | 116.0 | 125.0 | 126.0 | 116.0 |
| 2021-02-19 | 41.73 (-0.11) | 1.17 (0.0) | 0.39 (0.0) | -1820 | 6.14 | -57 | 0.19 | 9 | 0.03 | 29626 | 124.5 | 129.5 | 130.5 | 122.0 |
| 2021-02-05 | 41.84 (+0.78) | 1.17 (+0.06) | 0.39 (-0.03) | 13135 | 24.02 | 986 | 1.8 | -505 | 0.92 | 54676 | 126.0 | 112.5 | 129.0 | 110.0 |
| 2021-01-29 | 41.06 (-0.23) | 1.11 (+0.13) | 0.42 (-0.03) | -4044 | 6.38 | 2079 | 3.28 | -525 | 0.83 | 63391 | 112.0 | 126.0 | 132.0 | 112.0 |
| 2021-01-22 | 41.29 (+0.96) | 0.98 (+0.03) | 0.45 (+0.03) | 15850 | 34.35 | 552 | 1.2 | 570 | 1.24 | 46142 | 123.0 | 117.5 | 125.0 | 114.0 |
| 2021-01-15 | 40.33 (+0.38) | 0.95 (+0.01) | 0.42 (+0.01) | 6150 | 13.07 | 233 | 0.5 | 194 | 0.41 | 47040 | 117.5 | 119.5 | 126.5 | 116.0 |
| 2021-01-08 | 39.95 (+0.28) | 0.94 (-0.08) | 0.41 (+0.01) | 4364 | 13.57 | -1384 | 4.3 | 139 | 0.43 | 32159 | 116.0 | 113.5 | 120.0 | 111.0 |
| 2020-12-31 | 39.67 (+0.18) | 1.02 (+0.12) | 0.4 (0.0) | 2091 | 11.7 | -1088 | 6.09 | -119 | 0.67 | 17879 | 116.0 | 115.0 | 119.0 | 112.5 |
| 2020-12-25 | 39.49 (+0.07) | 0.9 (-0.04) | 0.4 (0.0) | 1207 | 9.48 | -657 | 5.16 | 94 | 0.74 | 12726 | 115.0 | 115.5 | 116.5 | 112.0 |
| 2020-12-18 | 39.42 (+0.24) | 0.94 (+0.07) | 0.4 (-0.01) | 3968 | 11.87 | 1049 | 3.14 | -268 | 0.8 | 33428 | 116.0 | 114.5 | 118.5 | 110.0 |
| 2020-12-11 | 39.18 (-0.15) | 0.87 (+0.04) | 0.41 (-0.07) | -2131 | 2.65 | 667 | 0.83 | -1099 | 1.37 | 80301 | 116.0 | 111.0 | 128.5 | 110.5 |
| 2020-12-04 | 39.33 (+0.11) | 0.83 (-0.08) | 0.48 (-0.01) | 1960 | 6.03 | -1218 | 3.75 | -201 | 0.62 | 32507 | 109.0 | 107.0 | 110.5 | 103.5 |
| 2020-11-27 | 39.22 (+0.16) | 0.91 (-0.05) | 0.49 (+0.01) | 2679 | 5.41 | -929 | 1.88 | 253 | 0.51 | 49532 | 107.0 | 109.5 | 115.0 | 103.5 |
| 2020-11-20 | 39.06 (+0.62) | 0.96 (-0.09) | 0.48 (-0.04) | 9989 | 37.66 | -1371 | 5.17 | -747 | 2.82 | 26524 | 105.0 | 97.1 | 105.0 | 96.8 |
| 2020-11-13 | 38.44 (+0.21) | 1.05 (-0.15) | 0.52 (-0.05) | 3503 | 11.05 | -2448 | 7.72 | -692 | 2.18 | 31709 | 96.1 | 102.0 | 104.0 | 95.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-06 | 38.23 (+0.73) | 1.2 (0.0) | 0.57 (+0.03) | 11917 | 40.23 | -124 | 0.42 | 363 | 1.23 | 29621 | 100.5 | 93.1 | 102.0 | 91.9 |
| 2020-10-30 | 37.5 (+0.11) | 1.2 (-0.22) | 0.54 (-0.01) | 1759 | 12.47 | -3560 | 25.23 | -70 | 0.5 | 14110 | 93.2 | 95.6 | 96.0 | 93.2 |
| 2020-10-23 | 37.39 (-0.07) | 1.42 (-0.08) | 0.55 (-0.04) | -957 | 5.94 | -1317 | 8.17 | -634 | 3.93 | 16121 | 95.4 | 98.1 | 99.5 | 94.9 |
| 2020-10-16 | 37.46 (+0.08) | 1.5 (+0.04) | 0.59 (-0.07) | 1409 | 3.72 | 717 | 1.89 | -1126 | 2.97 | 37861 | 98.2 | 98.7 | 100.0 | 96.8 |
| 2020-10-08 | 37.38 (-0.1) | 1.46 (+0.05) | 0.66 (+0.04) | -1796 | 5.74 | 781 | 2.5 | 530 | 1.69 | 31284 | 98.5 | 97.1 | 100.0 | 94.8 |
| 2020-09-30 | 37.48 (-0.24) | 1.41 (+0.17) | 0.62 (+0.04) | -3685 | 9.3 | 3311 | 8.36 | 728 | 1.84 | 39618 | 96.1 | 92.2 | 101.0 | 92.2 |
| 2020-09-25 | 37.72 (-0.09) | 1.24 (+0.03) | 0.58 (-0.03) | -920 | 4.72 | 578 | 2.97 | -430 | 2.21 | 19491 | 89.1 | 94.7 | 94.9 | 89.0 |
| 2020-09-18 | 37.81 (-0.07) | 1.21 (+0.09) | 0.61 (0.0) | -826 | 3.68 | 1404 | 6.26 | -75 | 0.33 | 22423 | 95.4 | 97.5 | 98.5 | 94.8 |
| 2020-09-11 | 37.88 (+0.14) | 1.12 (+0.02) | 0.61 (+0.02) | 3243 | 9.47 | 342 | 1.0 | 392 | 1.15 | 34227 | 97.4 | 95.5 | 102.5 | 93.2 |
| 2020-09-04 | 37.74 (+0.2) | 1.1 (+0.14) | 0.59 (0.0) | 3190 | 8.52 | 2238 | 5.98 | -32 | 0.09 | 37446 | 93.8 | 95.8 | 96.8 | 92.7 |
| 2020-08-28 | 37.54 (+0.1) | 0.96 (+0.05) | 0.59 (+0.03) | 1169 | 3.95 | 890 | 3.01 | 514 | 1.74 | 29579 | 93.9 | 89.1 | 95.2 | 89.0 |
| 2020-08-21 | 37.44 (+0.29) | 0.91 (+0.04) | 0.56 (0.0) | 4265 | 15.04 | 716 | 2.53 | -125 | 0.44 | 28355 | 88.3 | 91.5 | 91.8 | 82.2 |
| 2020-08-14 | 37.15 (+0.57) | 0.87 (-0.19) | 0.56 (+0.01) | 10240 | 24.9 | -3235 | 7.87 | 178 | 0.43 | 41119 | 91.5 | 89.0 | 92.1 | 86.9 |
| 2020-08-07 | 36.58 (-0.11) | 1.06 (-0.14) | 0.55 (+0.01) | -1764 | 2.74 | -2216 | 3.44 | 243 | 0.38 | 64437 | 89.7 | 95.2 | 97.7 | 88.8 |
| 2020-07-31 | 36.69 (+0.13) | 1.2 (+0.04) | 0.54 (+0.02) | 1426 | 1.53 | 584 | 0.63 | 313 | 0.33 | 93434 | 95.2 | 92.6 | 103.0 | 92.1 |
| 2020-07-24 | 36.56 (+0.39) | 1.16 (+0.15) | 0.52 (+0.02) | 5975 | 8.58 | 2517 | 3.61 | 383 | 0.55 | 69672 | 89.0 | 81.9 | 98.0 | 79.5 |
| 2020-07-17 | 36.17 (+0.58) | 1.01 (0.0) | 0.5 (+0.01) | 9842 | 31.56 | 74 | 0.24 | 91 | 0.29 | 31181 | 81.2 | 82.8 | 84.8 | 80.1 |
| 2020-07-10 | 35.59 (+0.68) | 1.01 (-0.14) | 0.49 (-0.05) | 10895 | 24.84 | -2343 | 5.34 | -813 | 1.85 | 43868 | 82.0 | 78.8 | 86.0 | 78.2 |
| 2020-07-03 | 34.91 (-0.28) | 1.15 (-0.14) | 0.54 (+0.02) | -4217 | 10.04 | -191 | 0.45 | 390 | 0.93 | 41996 | 80.9 | 78.0 | 80.9 | 77.0 |
| 2020-06-24 | 35.19 (+0.21) | 1.29 (0.0) | 0.52 (+0.02) | 3360 | 29.02 | -5 | 0.04 | 226 | 1.95 | 11578 | 78.3 | 76.6 | 79.2 | 76.6 |
| 2020-06-19 | 34.98 (+0.1) | 1.29 (+0.05) | 0.5 (-0.01) | 1854 | 11.3 | 816 | 4.97 | -56 | 0.34 | 16413 | 77.0 | 74.6 | 77.5 | 74.6 |
| 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 | |||
| 2020-06-12 | 34.88 (+0.27) | 1.24 (+0.08) | 0.51 (+0.01) | 5002 | 20.86 | 1392 | 5.8 | 121 | 0.5 | 23980 | 75.7 | 74.9 | 79.2 | 74.3 |
| 2020-06-05 | 34.61 (+0.19) | 1.16 (-0.03) | 0.5 (+0.01) | 2931 | 23.01 | -565 | 4.44 | 90 | 0.71 | 12739 | 74.4 | 73.3 | 74.9 | 72.5 |
| 2020-05-29 | 34.42 (+0.12) | 1.19 (-0.02) | 0.49 (0.0) | 1785 | 9.04 | -279 | 1.41 | -21 | 0.11 | 19746 | 73.5 | 70.0 | 73.5 | 69.1 |
| 2020-05-22 | 34.3 (-0.33) | 1.21 (+0.04) | 0.49 (0.0) | -5400 | 27.4 | 580 | 2.94 | 2 | 0.01 | 19708 | 69.5 | 69.3 | 70.0 | 67.6 |
| 2020-05-15 | 34.63 (+0.26) | 1.17 (+0.08) | 0.49 (0.0) | 3957 | 12.18 | 1276 | 3.93 | 46 | 0.14 | 32478 | 70.1 | 70.7 | 75.4 | 69.7 |
| 2020-05-08 | 34.37 (+0.04) | 1.09 (0.0) | 0.49 (0.0) | 749 | 3.93 | 0 | 0.0 | -40 | 0.21 | 19058 | 70.4 | 67.3 | 71.9 | 67.1 |
| 2020-04-30 | 34.33 (+0.25) | 1.09 (-0.03) | 0.49 (0.0) | 4214 | 13.78 | -339 | 1.11 | 145 | 0.47 | 30581 | 69.9 | 68.2 | 69.9 | 66.6 |
| 2020-04-24 | 34.08 (+0.19) | 1.12 (-0.05) | 0.49 (+0.01) | 2685 | 9.94 | -982 | 3.63 | 74 | 0.27 | 27020 | 66.8 | 68.2 | 68.7 | 65.6 |
| 2020-04-17 | 33.89 (+0.25) | 1.17 (+0.15) | 0.48 (-0.04) | 3602 | 7.47 | 2567 | 5.32 | -722 | 1.5 | 48211 | 68.2 | 62.9 | 71.4 | 62.5 |
| 2020-04-10 | 33.64 (-0.89) | 1.02 (+0.13) | 0.52 (+0.02) | -14267 | 32.65 | 2148 | 4.92 | 468 | 1.07 | 43693 | 62.9 | 59.0 | 63.3 | 58.6 |
| 2020-04-01 | 34.53 (-0.54) | 0.89 (+0.24) | 0.5 (-0.08) | -9041 | 37.94 | 1613 | 6.77 | -1390 | 5.83 | 23827 | 58.9 | 58.5 | 59.3 | 57.8 |
| 2020-03-27 | 35.07 (-0.61) | 0.65 (-0.17) | 0.58 (-0.09) | -9025 | 20.02 | -2756 | 6.11 | -1473 | 3.27 | 45071 | 60.5 | 55.1 | 61.8 | 54.5 |
| 2020-03-20 | 35.68 (-1.04) | 0.82 (+0.01) | 0.67 (+0.04) | -16782 | 38.09 | 154 | 0.35 | 728 | 1.65 | 44055 | 58.9 | 70.3 | 70.4 | 57.6 |
| 2020-03-13 | 36.72 (-0.24) | 0.81 (0.0) | 0.63 (+0.07) | -4675 | 12.81 | 119 | 0.33 | 1131 | 3.1 | 36490 | 70.0 | 73.3 | 74.1 | 65.0 |
| 2020-03-06 | 36.96 (-0.04) | 0.81 (0.0) | 0.56 (+0.02) | -270 | 1.34 | -144 | 0.71 | 251 | 1.24 | 20222 | 74.5 | 73.0 | 75.9 | 73.0 |
| 2020-02-27 | 37.0 (-0.44) | 0.81 (-0.23) | 0.54 (-0.01) | -7302 | 24.18 | -3668 | 12.15 | -176 | 0.58 | 30200 | 74.2 | 75.0 | 75.9 | 72.5 |
| 2020-02-21 | 37.44 (-0.08) | 1.04 (-0.07) | 0.55 (+0.06) | -2362 | 10.75 | -1187 | 5.4 | 1034 | 4.7 | 21982 | 78.4 | 78.8 | 79.6 | 77.4 |
| 2020-02-14 | 37.52 (-0.25) | 1.11 (0.0) | 0.49 (+0.05) | -2646 | 14.25 | 68 | 0.37 | 870 | 4.69 | 18568 | 79.0 | 77.0 | 79.6 | 76.1 |
| 2020-02-07 | 37.77 (-0.21) | 1.11 (+0.03) | 0.44 (-0.01) | -2562 | 10.39 | 363 | 1.47 | -161 | 0.65 | 24660 | 77.7 | 73.0 | 78.9 | 72.6 |
| 2020-01-31 | 37.98 (-0.02) | 1.08 (-0.02) | 0.45 (-0.07) | -1475 | 10.87 | -328 | 2.42 | -1253 | 9.23 | 13572 | 75.2 | 76.7 | 77.3 | 73.9 |
| 2020-01-20 | 38.0 (-0.17) | 1.1 (0.0) | 0.52 (-0.01) | -2694 | 50.85 | 36 | 0.68 | -144 | 2.72 | 5298 | 79.3 | 80.1 | 80.2 | 78.9 |
| 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 | |||
| 2020-01-17 | 38.17 (+0.16) | 1.1 (-0.02) | 0.53 (+0.03) | 1862 | 5.34 | -335 | 0.96 | 596 | 1.71 | 34845 | 79.6 | 78.0 | 83.3 | 77.5 |
| 2020-01-10 | 38.01 (-0.02) | 1.12 (0.0) | 0.5 (-0.05) | -55 | 0.29 | 77 | 0.4 | -875 | 4.55 | 19221 | 77.5 | 77.8 | 78.8 | 76.1 |
| 2020-01-03 | 38.03 (-0.22) | 1.12 (+0.03) | 0.55 (0.0) | -3154 | 27.42 | 464 | 4.03 | -99 | 0.86 | 11504 | 78.0 | 79.4 | 80.3 | 78.0 |
| 2019-12-31 | 38.25 (+0.05) | 1.09 (-0.01) | 0.55 (-0.01) | 942 | 9.72 | 0 | 0.0 | -75 | 0.77 | 9689 | 79.3 | 80.3 | 81.5 | 79.1 |
| 2019-12-27 | 38.2 (-0.03) | 1.1 (+0.02) | 0.56 (+0.06) | -645 | 2.25 | 296 | 1.03 | 1003 | 3.5 | 28661 | 80.0 | 77.6 | 81.4 | 76.4 |
| 2019-12-20 | 38.23 (+0.34) | 1.08 (+0.01) | 0.5 (-0.01) | 5063 | 13.26 | 234 | 0.61 | -139 | 0.36 | 38173 | 77.2 | 77.0 | 81.0 | 76.8 |
| 2019-12-13 | 37.89 (-0.27) | 1.07 (+0.05) | 0.51 (+0.07) | -4807 | 8.37 | 778 | 1.35 | 1133 | 1.97 | 57423 | 77.0 | 78.0 | 78.3 | 75.2 |
| 2019-12-06 | 38.16 (+0.63) | 1.02 (+0.27) | 0.44 (+0.04) | 9808 | 12.39 | 4332 | 5.47 | 610 | 0.77 | 79172 | 77.9 | 71.2 | 82.4 | 69.7 |
| 2019-11-29 | 37.53 (+0.35) | 0.75 (+0.03) | 0.4 (-0.02) | 5658 | 12.47 | 609 | 1.34 | -345 | 0.76 | 45377 | 71.6 | 68.9 | 73.5 | 68.0 |
| 2019-11-22 | 37.18 (+0.01) | 0.72 (+0.01) | 0.42 (+0.02) | -671 | 3.79 | 60 | 0.34 | 407 | 2.3 | 17706 | 68.0 | 66.8 | 68.3 | 64.8 |
| 2019-11-15 | 37.17 (-0.05) | 0.71 (+0.03) | 0.4 (+0.01) | -537 | 5.57 | 556 | 5.76 | 121 | 1.25 | 9648 | 66.6 | 64.8 | 66.7 | 63.8 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 12.75 (-0.62) | 23.29 (+2.13) | 0.83 (-0.01) | -10966 | 10.52 | 34913 | 33.48 | -189 | 0.18 | 104289 | 141.5 | 134.0 | 148.0 | 133.5 |
| 2024-06-28 | 13.37 (-2.93) | 21.16 (+6.08) | 0.84 (+0.09) | -53710 | 11.48 | 99721 | 21.31 | 1430 | 0.31 | 467963 | 129.5 | 107.0 | 130.0 | 97.0 |
| 2024-05-31 | 16.3 (+1.38) | 15.08 (+3.52) | 0.75 (-0.04) | 19437 | 5.14 | 57564 | 15.23 | -658 | 0.17 | 377987 | 107.5 | 90.3 | 108.5 | 88.8 |
| 2024-04-30 | 14.92 (-0.75) | 11.56 (+1.5) | 0.79 (+0.13) | -12788 | 5.84 | 27662 | 12.64 | 2165 | 0.99 | 218807 | 86.0 | 86.0 | 89.7 | 80.0 |
| 2024-03-29 | 15.67 (-0.07) | 10.06 (+4.08) | 0.66 (+0.11) | 4955 | 1.07 | 66994 | 14.52 | 1703 | 0.37 | 461394 | 85.5 | 72.2 | 92.4 | 71.9 |
| 2024-02-29 | 15.74 (-0.65) | 5.98 (+0.02) | 0.55 (+0.09) | -11828 | 13.51 | 281 | 0.32 | 1502 | 1.72 | 87571 | 72.2 | 73.2 | 75.7 | 71.5 |
| 2024-01-31 | 16.39 (-1.27) | 5.96 (+0.14) | 0.46 (-0.12) | -23870 | 16.69 | 1802 | 1.26 | -1965 | 1.37 | 143046 | 73.5 | 81.6 | 82.3 | 72.0 |
| 2023-12-29 | 17.66 (-1.57) | 5.82 (+0.78) | 0.58 (-0.09) | -21853 | 10.02 | 12901 | 5.92 | -1477 | 0.68 | 218043 | 81.5 | 78.1 | 81.7 | 76.4 |
| 2023-11-30 | 19.23 (-4.51) | 5.04 (+4.27) | 0.67 (+0.12) | -85133 | 16.04 | 69878 | 13.16 | 2100 | 0.4 | 530795 | 79.8 | 71.0 | 87.6 | 67.2 |
| 2023-10-31 | 23.74 (-0.33) | 0.77 (-0.07) | 0.55 (+0.03) | -10223 | 7.42 | -1131 | 0.82 | 369 | 0.27 | 137830 | 70.1 | 68.5 | 77.0 | 68.3 |
| 2023-09-28 | 24.07 (-1.15) | 0.84 (+0.05) | 0.52 (+0.02) | -19407 | 20.34 | 718 | 0.75 | 334 | 0.35 | 95408 | 68.0 | 68.0 | 72.4 | 67.3 |
| 2023-08-31 | 25.22 (-1.73) | 0.79 (-0.19) | 0.5 (-0.01) | -28635 | 20.31 | -3008 | 2.13 | -122 | 0.09 | 140981 | 68.3 | 77.7 | 79.2 | 66.6 |
| 2023-07-31 | 26.95 (-0.55) | 0.98 (-1.22) | 0.51 (+0.01) | -16946 | 14.1 | -18587 | 15.47 | 150 | 0.12 | 120180 | 77.3 | 89.0 | 89.5 | 75.5 |
| 2023-06-30 | 27.5 (-1.58) | 2.2 (+0.05) | 0.5 (+0.01) | -21627 | 25.21 | 903 | 1.05 | 217 | 0.25 | 85799 | 88.0 | 92.9 | 94.9 | 86.0 |
| 2023-05-31 | 29.08 (-0.11) | 2.15 (-0.02) | 0.49 (+0.01) | -2432 | 2.87 | -403 | 0.47 | 82 | 0.1 | 84864 | 92.9 | 86.8 | 95.5 | 85.3 |
| 2023-04-28 | 29.19 (-0.4) | 2.17 (-0.33) | 0.48 (+0.01) | -5657 | 7.55 | -5360 | 7.15 | 138 | 0.18 | 74959 | 86.7 | 96.0 | 96.9 | 84.7 |
| 2023-03-31 | 29.59 (+0.48) | 2.5 (+0.12) | 0.47 (-0.02) | 6069 | 5.1 | 1817 | 1.53 | -319 | 0.27 | 118893 | 96.9 | 90.0 | 100.5 | 89.9 |
| 2023-02-24 | 29.11 (-0.46) | 2.38 (-0.25) | 0.49 (+0.01) | -10472 | 6.83 | -4168 | 2.72 | 291 | 0.19 | 153329 | 92.5 | 100.0 | 100.5 | 89.6 |
| 2023-01-31 | 29.57 (+1.13) | 2.63 (+0.35) | 0.48 (+0.04) | 20461 | 11.58 | 5744 | 3.25 | 568 | 0.32 | 176631 | 99.7 | 76.9 | 101.0 | 76.9 |
| 2022-12-30 | 28.44 (-0.79) | 2.28 (+0.89) | 0.44 (-0.01) | -14255 | 11.0 | 12581 | 9.71 | -202 | 0.16 | 129543 | 77.5 | 84.5 | 88.4 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 29.23 (+0.56) | 1.39 (+0.29) | 0.45 (-0.04) | 12645 | 5.99 | 4788 | 2.27 | -560 | 0.27 | 211106 | 82.3 | 65.5 | 92.9 | 64.1 |
| 2022-10-31 | 28.67 (0.0) | 1.1 (+0.06) | 0.49 (+0.07) | -2095 | 2.15 | 1119 | 1.15 | 1046 | 1.08 | 97300 | 66.4 | 64.5 | 69.5 | 59.2 |
| 2022-09-30 | 28.67 (-0.65) | 1.04 (+0.02) | 0.42 (0.0) | -10915 | 9.71 | 383 | 0.34 | 8 | 0.01 | 112455 | 65.0 | 73.0 | 76.9 | 62.1 |
| 2022-08-31 | 29.32 (-0.48) | 1.02 (+0.02) | 0.42 (+0.06) | -6882 | 3.83 | 195 | 0.11 | 961 | 0.53 | 179911 | 74.4 | 72.2 | 78.9 | 66.1 |
| 2022-07-29 | 29.8 (+0.19) | 1.0 (+0.05) | 0.36 (+0.03) | -100 | 0.06 | 920 | 0.59 | 581 | 0.37 | 155029 | 72.0 | 76.8 | 77.5 | 65.3 |
| 2022-06-30 | 29.61 (-1.42) | 0.95 (-0.31) | 0.33 (-0.04) | -21764 | 15.69 | -3002 | 2.16 | -618 | 0.45 | 138739 | 76.8 | 106.0 | 106.5 | 76.4 |
| 2022-05-31 | 31.03 (-0.11) | 1.26 (-0.63) | 0.37 (+0.01) | 617 | 0.5 | -10422 | 8.38 | 139 | 0.11 | 124422 | 107.0 | 104.0 | 110.0 | 96.2 |
| 2022-04-29 | 31.14 (-0.89) | 1.89 (+0.16) | 0.36 (-0.01) | -15136 | 13.82 | 2728 | 2.49 | -157 | 0.14 | 109507 | 105.5 | 122.0 | 123.0 | 96.1 |
| 2022-03-31 | 32.03 (-0.07) | 1.73 (-0.52) | 0.37 (-0.02) | 80 | 0.07 | -4038 | 3.68 | -334 | 0.3 | 109677 | 124.5 | 125.0 | 135.5 | 114.5 |
| 2022-02-25 | 32.1 (-1.7) | 2.25 (+0.1) | 0.39 (-0.01) | -29786 | 27.49 | 1526 | 1.41 | -219 | 0.2 | 108346 | 125.5 | 130.0 | 132.5 | 122.0 |
| 2022-01-26 | 33.8 (-2.14) | 2.15 (-0.06) | 0.4 (-0.02) | -35375 | 26.5 | -928 | 0.7 | -294 | 0.22 | 133505 | 130.5 | 156.5 | 156.5 | 127.0 |
| 2021-12-30 | 35.94 (-0.08) | 2.21 (+0.01) | 0.42 (-0.02) | 573 | 0.46 | 210 | 0.17 | -272 | 0.22 | 123678 | 158.0 | 152.0 | 168.0 | 148.5 |
| 2021-11-30 | 36.02 (-0.3) | 2.2 (-0.1) | 0.44 (-0.01) | -6896 | 2.8 | -1696 | 0.69 | -237 | 0.1 | 246349 | 155.0 | 145.5 | 163.0 | 143.0 |
| 2021-10-29 | 36.32 (-2.19) | 2.3 (-0.03) | 0.45 (+0.02) | -38144 | 16.14 | -416 | 0.18 | 405 | 0.17 | 236312 | 144.5 | 148.0 | 153.0 | 136.0 |
| 2021-09-30 | 38.51 (-0.37) | 2.33 (+0.54) | 0.43 (-0.01) | -7546 | 1.76 | 5496 | 1.28 | -305 | 0.07 | 429616 | 151.5 | 149.5 | 177.0 | 142.5 |
| 2021-08-31 | 38.88 (-0.61) | 1.79 (+0.4) | 0.44 (+0.03) | -10537 | 2.58 | 6662 | 1.63 | 647 | 0.16 | 407864 | 148.0 | 116.5 | 156.0 | 116.0 |
| 2021-07-30 | 39.49 (0.0) | 1.39 (-0.29) | 0.41 (+0.01) | -816 | 0.99 | -4852 | 5.9 | 161 | 0.2 | 82238 | 115.5 | 118.0 | 121.0 | 110.0 |
| 2021-06-30 | 39.49 (-0.06) | 1.68 (+0.21) | 0.4 (+0.01) | -1128 | 1.14 | 4190 | 4.25 | 34 | 0.03 | 98654 | 118.0 | 118.0 | 128.5 | 111.0 |
| 2021-05-31 | 39.55 (+0.48) | 1.47 (+0.35) | 0.39 (-0.05) | 8240 | 4.98 | 5745 | 3.47 | -766 | 0.46 | 165345 | 118.0 | 118.5 | 119.5 | 98.6 |
| 2021-04-29 | 39.07 (+0.08) | 1.12 (+0.06) | 0.44 (+0.02) | 1503 | 1.15 | 996 | 0.76 | 271 | 0.21 | 130551 | 119.5 | 109.5 | 120.5 | 109.0 |
| 2021-03-31 | 38.99 (-2.24) | 1.06 (-0.06) | 0.42 (+0.03) | -36712 | 17.18 | -2051 | 0.96 | 586 | 0.27 | 213734 | 108.0 | 119.5 | 120.0 | 98.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 41.23 (+0.17) | 1.12 (+0.01) | 0.39 (-0.03) | 2712 | 2.25 | 198 | 0.16 | -520 | 0.43 | 120612 | 116.0 | 112.5 | 130.5 | 110.0 |
| 2021-01-29 | 41.06 (+1.39) | 1.11 (+0.09) | 0.42 (+0.02) | 22320 | 11.83 | 1480 | 0.78 | 378 | 0.2 | 188732 | 112.0 | 113.5 | 132.0 | 111.0 |
| 2020-12-31 | 39.67 (+0.52) | 1.02 (+0.13) | 0.4 (-0.09) | 8264 | 4.91 | -1016 | 0.6 | -1544 | 0.92 | 168307 | 116.0 | 105.5 | 128.5 | 103.5 |
| 2020-11-30 | 39.15 (+1.65) | 0.89 (-0.31) | 0.49 (-0.05) | 26919 | 18.45 | -5103 | 3.5 | -872 | 0.6 | 145922 | 105.0 | 93.1 | 115.0 | 91.9 |
| 2020-10-30 | 37.5 (+0.02) | 1.2 (-0.21) | 0.54 (-0.08) | 415 | 0.42 | -3379 | 3.4 | -1300 | 1.31 | 99379 | 93.2 | 97.1 | 100.0 | 93.2 |
| 2020-09-30 | 37.48 (-0.11) | 1.41 (+0.48) | 0.62 (+0.03) | 573 | 0.4 | 8453 | 5.95 | 591 | 0.42 | 142174 | 96.1 | 93.1 | 102.5 | 89.0 |
| 2020-08-31 | 37.59 (+0.9) | 0.93 (-0.27) | 0.59 (+0.05) | 14339 | 8.22 | -4425 | 2.54 | 802 | 0.46 | 174524 | 93.5 | 95.2 | 97.7 | 82.2 |
| 2020-07-31 | 36.69 (+1.49) | 1.2 (+0.04) | 0.54 (+0.02) | 23570 | 8.72 | 665 | 0.25 | 308 | 0.11 | 270192 | 95.2 | 77.9 | 103.0 | 77.8 |
| 2020-06-30 | 35.2 (+0.78) | 1.16 (-0.03) | 0.52 (+0.03) | 13498 | 18.08 | 1614 | 2.16 | 437 | 0.59 | 74673 | 77.8 | 73.3 | 79.8 | 72.5 |
| 2020-05-29 | 34.42 (+0.09) | 1.19 (+0.1) | 0.49 (0.0) | 1091 | 1.2 | 1577 | 1.73 | -13 | 0.01 | 90991 | 73.5 | 67.3 | 75.4 | 67.1 |
| 2020-04-30 | 34.33 (-0.28) | 1.09 (+0.24) | 0.49 (-0.05) | -5243 | 3.37 | 4028 | 2.59 | -738 | 0.47 | 155377 | 69.9 | 58.8 | 71.4 | 58.4 |
| 2020-03-31 | 34.61 (-2.39) | 0.85 (+0.04) | 0.54 (0.0) | -38316 | 23.39 | -1648 | 1.01 | -50 | 0.03 | 163796 | 59.3 | 73.0 | 75.9 | 54.5 |
| 2020-02-27 | 37.0 (-0.98) | 0.81 (-0.27) | 0.54 (+0.09) | -14872 | 15.59 | -4424 | 4.64 | 1567 | 1.64 | 95411 | 74.2 | 73.0 | 79.6 | 72.5 |
| 2020-01-31 | 37.98 (-0.27) | 1.08 (-0.01) | 0.45 (-0.1) | -5516 | 6.53 | -86 | 0.1 | -1775 | 2.1 | 84442 | 75.2 | 79.4 | 83.3 | 73.9 |
| 2019-12-31 | 38.25 (+0.72) | 1.09 (+0.34) | 0.55 (+0.15) | 10361 | 4.86 | 5640 | 2.65 | 2532 | 1.19 | 213120 | 79.3 | 71.2 | 82.4 | 69.7 |
| 2019-11-29 | 37.53 (+0.46) | 0.75 (+0.15) | 0.4 (0.0) | 6776 | 7.02 | 2515 | 2.6 | -52 | 0.05 | 96548 | 71.6 | 64.0 | 73.5 | 63.8 |
| 2019-10-31 | 37.07 (-0.31) | 0.6 (-0.1) | 0.4 (0.0) | -4494 | 6.6 | -1560 | 2.29 | 13 | 0.02 | 68088 | 65.2 | 61.6 | 65.7 | 60.6 |
| 2019-09-27 | 37.38 (+0.55) | 0.7 (-0.12) | 0.4 (+0.01) | 8936 | 9.63 | 957 | 1.03 | 127 | 0.14 | 92833 | 62.7 | 63.6 | 69.9 | 62.1 |
| 2019-08-30 | 36.83 (+0.14) | 0.82 (+0.05) | 0.39 (-0.07) | 3204 | 5.56 | 837 | 1.45 | -1010 | 1.75 | 57612 | 64.0 | 62.9 | 64.1 | 59.8 |
| 2019-07-31 | 36.69 () | 0.77 () | 0.46 () | 1851 | 9.64 | -88 | 0.46 | -189 | 0.98 | 19204 | 63.3 | 64.1 | 64.8 | 62.4 |
