- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 20.33 (-0.33) | 4.94 (+0.02) | 1.0 (0.0) | -853 | -7.64 | 57 | 0.51 | -3 | -0.03 | 11166 | 854.0 | 875.0 | 898.0 | 842.0 |
| 2024-04-25 | 20.66 (+0.11) | 4.92 (0.0) | 1.0 (-0.01) | 278 | 2.89 | -6 | -0.06 | -18 | -0.19 | 9622 | 863.0 | 853.0 | 864.0 | 816.0 |
| 2024-04-24 | 20.55 (-0.04) | 4.92 (-0.02) | 1.01 (+0.01) | -295 | -2.44 | -56 | -0.46 | 27 | 0.22 | 12066 | 854.0 | 851.0 | 860.0 | 804.0 |
| 2024-04-23 | 20.59 (+0.08) | 4.94 (-0.11) | 1.0 (0.0) | 202 | 1.64 | -272 | -2.2 | -4 | -0.03 | 12345 | 825.0 | 856.0 | 863.0 | 789.0 |
| 2024-04-22 | 20.51 (-0.1) | 5.05 (+0.23) | 1.0 (-0.05) | -371 | -3.22 | -43 | -0.37 | -114 | -0.99 | 11536 | 824.0 | 930.0 | 952.0 | 824.0 |
| 2024-04-19 | 20.61 (-0.19) | 4.82 (+0.11) | 1.05 (-0.02) | -482 | -3.59 | 278 | 2.07 | -75 | -0.56 | 13430 | 915.0 | 955.0 | 982.0 | 896.0 |
| 2024-04-18 | 20.8 (+0.23) | 4.71 (+0.08) | 1.07 (-0.01) | 526 | 3.88 | 215 | 1.59 | -5 | -0.04 | 13563 | 955.0 | 960.0 | 984.0 | 933.0 |
| 2024-04-17 | 20.57 (+0.32) | 4.63 (+0.1) | 1.08 (+0.01) | 839 | 7.73 | 262 | 2.41 | 28 | 0.26 | 10859 | 950.0 | 889.0 | 950.0 | 870.0 |
| 2024-04-16 | 20.25 (+0.1) | 4.53 (0.0) | 1.07 (-0.01) | 182 | 1.45 | -6 | -0.05 | -39 | -0.31 | 12541 | 864.0 | 862.0 | 896.0 | 828.0 |
| 2024-04-15 | 20.15 (-1.07) | 4.53 (-0.06) | 1.08 (-0.02) | -2850 | -21.25 | -154 | -1.15 | -55 | -0.41 | 13414 | 876.0 | 954.0 | 988.0 | 859.0 |
| 2024-04-12 | 21.22 (+0.61) | 4.59 (0.0) | 1.1 (-0.01) | 1543 | 25.77 | -18 | -0.3 | -11 | -0.18 | 5987 | 946.0 | 896.0 | 946.0 | 893.0 |
| 2024-04-11 | 20.61 (+0.05) | 4.59 (-0.09) | 1.11 (+0.01) | 136 | 1.63 | -236 | -2.83 | 9 | 0.11 | 8351 | 860.0 | 861.0 | 925.0 | 855.0 |
| 2024-04-10 | 20.56 (-0.15) | 4.68 (+0.1) | 1.1 (0.0) | -302 | -4.19 | 280 | 3.88 | 5 | 0.07 | 7210 | 857.0 | 859.0 | 894.0 | 811.0 |
| 2024-04-09 | 20.71 (+0.33) | 4.58 (-0.01) | 1.1 (-0.03) | 871 | 22.26 | -30 | -0.77 | -69 | -1.76 | 3912 | 853.0 | 800.0 | 853.0 | 800.0 |
| 2024-04-08 | 20.38 (-0.42) | 4.59 (+0.1) | 1.13 (-0.05) | -1154 | -17.11 | 251 | 3.72 | -141 | -2.09 | 6744 | 776.0 | 826.0 | 872.0 | 775.0 |
| 2024-04-03 | 20.8 (-0.02) | 4.49 (0.0) | 1.18 (-0.02) | -66 | -6.55 | -4 | -0.4 | -53 | -5.26 | 1007 | 816.0 | 792.0 | 816.0 | 776.0 |
| 2024-04-02 | 20.82 (+0.03) | 4.49 (-0.01) | 1.2 (-0.01) | 87 | 12.32 | -7 | -0.99 | -16 | -2.27 | 706 | 792.0 | 750.0 | 792.0 | 744.0 |
| 2024-04-01 | 20.79 (+0.02) | 4.5 (0.0) | 1.21 (+0.01) | 59 | 10.65 | -9 | -1.62 | 12 | 2.17 | 554 | 740.0 | 702.0 | 748.0 | 702.0 |
| 2024-03-29 | 20.77 (-0.07) | 4.5 (0.0) | 1.2 (+0.01) | -198 | -27.93 | 0 | 0.0 | 45 | 6.35 | 709 | 683.0 | 670.0 | 686.0 | 661.0 |
| 2024-03-28 | 20.84 (+0.02) | 4.5 (-0.11) | 1.19 (+0.07) | 109 | 8.71 | -271 | -21.66 | 185 | 14.79 | 1251 | 670.0 | 705.0 | 710.0 | 654.0 |
| 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 | |||
| 2024-03-27 | 20.82 (-0.01) | 4.61 (-0.09) | 1.12 (+0.07) | -34 | -3.21 | -245 | -23.11 | 167 | 15.75 | 1060 | 710.0 | 779.0 | 787.0 | 710.0 |
| 2024-03-26 | 20.83 (+0.08) | 4.7 (-0.03) | 1.05 (0.0) | 161 | 16.63 | -79 | -8.16 | 11 | 1.14 | 968 | 788.0 | 801.0 | 827.0 | 750.0 |
| 2024-03-25 | 20.75 (-0.02) | 4.73 (0.0) | 1.05 (+0.06) | -8 | -0.87 | -5 | -0.54 | 142 | 15.47 | 918 | 785.0 | 720.0 | 785.0 | 720.0 |
| 2024-03-22 | 20.77 (+0.06) | 4.73 (-0.01) | 0.99 (0.0) | 154 | 24.25 | -18 | -2.83 | 5 | 0.79 | 635 | 714.0 | 716.0 | 716.0 | 699.0 |
| 2024-03-21 | 20.71 (+0.05) | 4.74 (0.0) | 0.99 (+0.01) | 238 | 28.33 | -16 | -1.9 | 16 | 1.9 | 840 | 700.0 | 676.0 | 700.0 | 676.0 |
| 2024-03-20 | 20.66 (+0.06) | 4.74 (0.0) | 0.98 (0.0) | 192 | 27.08 | 0 | 0.0 | 12 | 1.69 | 709 | 676.0 | 664.0 | 676.0 | 641.0 |
| 2024-03-19 | 20.6 (-0.03) | 4.74 (-0.01) | 0.98 (+0.04) | -56 | -5.44 | -28 | -2.72 | 97 | 9.43 | 1029 | 660.0 | 673.0 | 680.0 | 655.0 |
| 2024-03-18 | 20.63 (0.0) | 4.75 (-0.03) | 0.94 (-0.02) | 52 | 0.33 | -61 | -0.38 | -41 | -0.26 | 15962 | 694.0 | 662.0 | 702.0 | 655.0 |
| 2024-03-15 | 20.63 (+0.07) | 4.78 (+0.07) | 0.96 (-0.01) | 28 | 0.13 | 180 | 0.81 | -29 | -0.13 | 22332 | 665.0 | 650.0 | 684.0 | 642.0 |
| 2024-03-14 | 20.56 (+0.08) | 4.71 (+0.06) | 0.97 (0.0) | 184 | 0.78 | 141 | 0.6 | 7 | 0.03 | 23486 | 634.0 | 601.0 | 634.0 | 570.0 |
| 2024-03-13 | 20.48 (+0.42) | 4.65 (+0.25) | 0.97 (+0.02) | 1107 | 6.41 | 661 | 3.83 | 53 | 0.31 | 17273 | 577.0 | 548.0 | 577.0 | 539.0 |
| 2024-03-12 | 20.06 (-1.68) | 4.4 (+0.43) | 0.95 (+0.07) | -4432 | -24.74 | 1117 | 6.24 | 167 | 0.93 | 17912 | 525.0 | 530.0 | 548.0 | 495.5 |
| 2024-03-11 | 21.74 (-0.02) | 3.97 (-0.05) | 0.88 (-0.02) | -72 | -8.04 | -123 | -13.73 | -59 | -6.58 | 896 | 514.0 | 504.0 | 514.0 | 502.0 |
| 2024-03-08 | 21.76 (0.0) | 4.02 (-0.12) | 0.9 (-0.04) | 5 | 0.24 | -312 | -15.13 | -81 | -3.93 | 2062 | 502.0 | 541.0 | 541.0 | 490.0 |
| 2024-03-07 | 21.76 (-0.06) | 4.14 (0.0) | 0.94 (-0.01) | -163 | -13.58 | -7 | -0.58 | -37 | -3.08 | 1200 | 541.0 | 562.0 | 562.0 | 526.0 |
| 2024-03-06 | 21.82 (-0.02) | 4.14 (0.0) | 0.95 (+0.01) | -30 | -3.44 | -1 | -0.11 | 22 | 2.52 | 873 | 555.0 | 536.0 | 563.0 | 536.0 |
| 2024-03-05 | 21.84 (+0.14) | 4.14 (+0.01) | 0.94 (+0.02) | 348 | 29.77 | 22 | 1.88 | 46 | 3.93 | 1169 | 549.0 | 528.0 | 549.0 | 527.0 |
| 2024-03-04 | 21.7 (-0.02) | 4.13 (-0.01) | 0.92 (0.0) | -40 | -4.79 | 0 | 0.0 | 12 | 1.44 | 835 | 528.0 | 535.0 | 538.0 | 526.0 |
| 2024-03-01 | 21.72 (+0.06) | 4.14 (+0.01) | 0.92 (-0.01) | 158 | 15.25 | 20 | 1.93 | -33 | -3.19 | 1036 | 538.0 | 539.0 | 539.0 | 526.0 |
| 2024-02-29 | 21.66 (-0.14) | 4.13 (+0.01) | 0.93 (+0.02) | -354 | -23.21 | 20 | 1.31 | 58 | 3.8 | 1525 | 538.0 | 525.0 | 545.0 | 520.0 |
| 2024-02-27 | 21.8 (+0.01) | 4.12 (-0.03) | 0.91 (-0.02) | 138 | 11.78 | -77 | -6.58 | -44 | -3.76 | 1171 | 528.0 | 538.0 | 545.0 | 525.0 |
| 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 | |||
| 2024-02-26 | 21.79 (+0.01) | 4.15 (+0.01) | 0.93 (-0.02) | 13 | 0.52 | 30 | 1.2 | -58 | -2.33 | 2494 | 538.0 | 562.0 | 562.0 | 528.0 |
| 2024-02-23 | 21.78 (-0.15) | 4.14 (+0.05) | 0.95 (+0.04) | -343 | -2.18 | 118 | 0.75 | 109 | 0.69 | 15760 | 560.0 | 528.0 | 568.0 | 515.0 |
| 2024-02-22 | 21.93 (+0.19) | 4.09 (+0.06) | 0.91 (+0.02) | 500 | 4.12 | 171 | 1.41 | 55 | 0.45 | 12128 | 517.0 | 515.0 | 526.0 | 505.0 |
| 2024-02-21 | 21.74 (+0.37) | 4.03 (-0.04) | 0.89 (+0.04) | 950 | 8.32 | -101 | -0.88 | 102 | 0.89 | 11414 | 507.0 | 508.0 | 525.0 | 506.0 |
| 2024-02-20 | 21.37 (+0.09) | 4.07 (-0.17) | 0.85 (-0.03) | 107 | 0.91 | -444 | -3.76 | -86 | -0.73 | 11805 | 502.0 | 507.0 | 513.0 | 487.0 |
| 2024-02-19 | 21.28 (+0.08) | 4.24 (+0.01) | 0.88 (-0.04) | -74 | -0.54 | 13 | 0.09 | -90 | -0.66 | 13697 | 502.0 | 508.0 | 530.0 | 500.0 |
| 2024-02-16 | 21.2 (-0.31) | 4.23 (-0.1) | 0.92 (+0.02) | -821 | -5.08 | -246 | -1.52 | 34 | 0.21 | 16147 | 503.0 | 503.0 | 517.0 | 484.0 |
| 2024-02-15 | 21.51 (+0.22) | 4.33 (-0.03) | 0.9 (+0.03) | 618 | 5.8 | -89 | -0.83 | 71 | 0.67 | 10660 | 496.0 | 498.0 | 519.0 | 496.0 |
| 2024-02-05 | 21.29 (+0.15) | 4.36 (-0.08) | 0.87 (-0.02) | 518 | 3.95 | -214 | -1.63 | -34 | -0.26 | 13118 | 492.0 | 493.5 | 507.0 | 487.0 |
| 2024-02-02 | 21.14 (+0.1) | 4.44 (-0.06) | 0.89 (-0.09) | 252 | 1.29 | -148 | -0.75 | -241 | -1.23 | 19609 | 488.5 | 520.0 | 520.0 | 484.0 |
| 2024-02-01 | 21.04 (0.0) | 4.5 (+0.21) | 0.98 (-0.09) | -114 | -0.47 | 531 | 2.17 | -248 | -1.01 | 24478 | 488.0 | 445.0 | 488.0 | 441.5 |
| 2024-01-31 | 21.04 (+0.22) | 4.29 (+0.19) | 1.07 (0.0) | 642 | 2.85 | 516 | 2.29 | 25 | 0.11 | 22543 | 444.0 | 421.0 | 459.0 | 417.0 |
| 2024-01-30 | 20.82 (+0.6) | 4.1 (+0.17) | 1.07 (+0.03) | 1757 | 10.76 | 443 | 2.71 | 67 | 0.41 | 16322 | 420.0 | 396.0 | 420.0 | 391.5 |
| 2024-01-29 | 20.22 (+1.07) | 3.93 (+0.08) | 1.04 (+0.06) | 2723 | 20.5 | 211 | 1.59 | 161 | 1.21 | 13285 | 395.5 | 381.0 | 396.0 | 380.0 |
| 2024-01-26 | 19.15 (-0.35) | 3.85 (+0.04) | 0.98 (-0.01) | -1137 | -10.76 | 99 | 0.94 | -32 | -0.3 | 10567 | 380.5 | 382.0 | 385.5 | 373.0 |
| 2024-01-25 | 19.5 (-0.73) | 3.81 (+0.03) | 0.99 (-0.03) | -1859 | -18.1 | 70 | 0.68 | -83 | -0.81 | 10271 | 380.5 | 392.0 | 393.0 | 380.0 |
| 2024-01-24 | 20.23 (+0.08) | 3.78 (+0.17) | 1.02 (0.0) | 209 | 1.4 | 461 | 3.09 | 6 | 0.04 | 14917 | 392.0 | 389.0 | 396.5 | 383.0 |
| 2024-01-23 | 20.15 (+0.74) | 3.61 (+0.04) | 1.02 (+0.06) | 1922 | 9.84 | 87 | 0.45 | 168 | 0.86 | 19538 | 385.0 | 372.0 | 393.0 | 372.0 |
| 2024-01-22 | 19.41 (+0.42) | 3.57 (0.0) | 0.96 (+0.11) | 1135 | 13.03 | 2 | 0.02 | 271 | 3.11 | 8712 | 371.0 | 357.0 | 371.5 | 352.5 |
| 2024-01-19 | 18.99 (-0.24) | 3.57 (-0.22) | 0.85 (0.0) | -557 | -6.0 | -589 | -6.35 | 10 | 0.11 | 9282 | 354.5 | 364.5 | 367.0 | 352.0 |
| 2024-01-18 | 19.23 (-0.6) | 3.79 (-0.03) | 0.85 (-0.02) | -1638 | -13.01 | -76 | -0.6 | -54 | -0.43 | 12593 | 360.0 | 371.0 | 376.0 | 360.0 |
| 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 | |||
| 2024-01-17 | 19.83 (-0.02) | 3.82 (-0.04) | 0.87 (0.0) | 124 | 1.03 | -99 | -0.82 | -9 | -0.07 | 12088 | 367.0 | 373.0 | 377.5 | 363.5 |
| 2024-01-16 | 19.85 (-0.04) | 3.86 (-0.04) | 0.87 (-0.05) | -203 | -1.56 | -118 | -0.9 | -123 | -0.94 | 13043 | 371.0 | 374.0 | 379.0 | 364.0 |
| 2024-01-15 | 19.89 (-0.19) | 3.9 (-0.05) | 0.92 (-0.02) | -475 | -1.39 | -125 | -0.37 | -65 | -0.19 | 34127 | 376.5 | 381.0 | 397.5 | 372.0 |
| 2024-01-12 | 20.08 (+1.61) | 3.95 (+0.03) | 0.94 (+0.05) | 4337 | 19.38 | 78 | 0.35 | 129 | 0.58 | 22377 | 370.0 | 351.5 | 372.5 | 351.5 |
| 2024-01-11 | 18.47 (-1.27) | 3.92 (-0.38) | 0.89 (-0.05) | -3421 | -15.48 | -977 | -4.42 | -107 | -0.48 | 22098 | 352.5 | 368.5 | 373.0 | 348.5 |
| 2024-01-10 | 19.74 (+0.65) | 4.3 (-0.02) | 0.94 (-0.03) | 1649 | 9.47 | -58 | -0.33 | -78 | -0.45 | 17422 | 367.0 | 358.5 | 369.0 | 351.0 |
| 2024-01-09 | 19.09 (+1.01) | 4.32 (+0.29) | 0.97 (+0.06) | 2683 | 13.3 | 771 | 3.82 | 144 | 0.71 | 20180 | 362.0 | 346.0 | 366.5 | 341.5 |
| 2024-01-08 | 18.08 (+0.75) | 4.03 (+0.01) | 0.91 (+0.04) | 2030 | 17.85 | 22 | 0.19 | 100 | 0.88 | 11375 | 343.5 | 335.0 | 346.0 | 332.0 |
| 2024-01-05 | 17.33 (+0.16) | 4.02 (-0.03) | 0.87 (-0.01) | 479 | 4.61 | -78 | -0.75 | -9 | -0.09 | 10401 | 334.0 | 333.0 | 335.0 | 327.5 |
| 2024-01-04 | 17.17 (-0.87) | 4.05 (-0.27) | 0.88 (+0.01) | -2239 | -8.99 | -709 | -2.85 | 18 | 0.07 | 24900 | 331.5 | 340.0 | 351.0 | 325.0 |
| 2024-01-03 | 18.04 (-0.35) | 4.32 (+0.03) | 0.87 (+0.02) | -900 | -6.02 | 70 | 0.47 | 62 | 0.41 | 14962 | 339.5 | 340.0 | 347.0 | 333.0 |
| 2024-01-02 | 18.39 (+1.07) | 4.29 (0.0) | 0.85 (+0.02) | 2784 | 13.44 | 3 | 0.01 | 43 | 0.21 | 20718 | 342.0 | 327.0 | 346.5 | 322.0 |
| 2023-12-29 | 17.32 (-2.21) | 4.29 (+0.03) | 0.83 (0.0) | -5865 | -16.91 | 84 | 0.24 | -12 | -0.03 | 34683 | 327.0 | 358.0 | 360.5 | 317.0 |
| 2023-12-28 | 19.53 (+1.86) | 4.26 (+0.02) | 0.83 (+0.04) | 5072 | 27.01 | 40 | 0.21 | 109 | 0.58 | 18777 | 348.0 | 325.0 | 348.0 | 325.0 |
| 2023-12-27 | 17.67 (+0.08) | 4.24 (-0.03) | 0.79 (-0.01) | 138 | 1.6 | -65 | -0.75 | -34 | -0.39 | 8618 | 316.5 | 316.5 | 323.5 | 316.5 |
| 2023-12-26 | 17.59 (-1.6) | 4.27 (0.0) | 0.8 (-0.02) | -4493 | -29.07 | -17 | -0.11 | -36 | -0.23 | 15454 | 315.0 | 338.5 | 340.5 | 314.0 |
| 2023-12-25 | 19.19 (-0.67) | 4.27 (+0.25) | 0.82 (+0.04) | -1750 | -14.42 | 672 | 5.54 | 88 | 0.73 | 12135 | 333.5 | 326.0 | 341.0 | 326.0 |
| 2023-12-22 | 19.86 (-0.33) | 4.02 (+0.04) | 0.78 (+0.02) | -850 | -14.42 | 86 | 1.46 | 57 | 0.97 | 5895 | 321.0 | 320.0 | 328.0 | 317.0 |
| 2023-12-21 | 20.19 (-0.08) | 3.98 (-0.07) | 0.76 (0.0) | -229 | -3.67 | -173 | -2.77 | 3 | 0.05 | 6236 | 318.5 | 326.0 | 327.5 | 318.5 |
| 2023-12-20 | 20.27 (-0.11) | 4.05 (-0.08) | 0.76 (0.0) | -239 | -3.03 | -209 | -2.65 | -3 | -0.04 | 7889 | 329.0 | 336.5 | 337.0 | 327.5 |
| 2023-12-19 | 20.38 (+0.11) | 4.13 (-0.21) | 0.76 (-0.01) | 324 | 3.41 | -547 | -5.75 | -26 | -0.27 | 9507 | 332.5 | 343.0 | 346.0 | 325.0 |
| 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 | |||
| 2023-12-18 | 20.27 (+0.01) | 4.34 (-0.11) | 0.77 (-0.01) | 100 | 0.97 | -288 | -2.79 | -14 | -0.14 | 10314 | 340.0 | 346.0 | 355.0 | 337.5 |
| 2023-12-15 | 20.26 (-0.39) | 4.45 (-0.03) | 0.78 (0.0) | -962 | -5.66 | -84 | -0.49 | -17 | -0.1 | 16991 | 347.5 | 363.0 | 371.5 | 347.0 |
| 2023-12-14 | 20.65 (+0.53) | 4.48 (-0.18) | 0.78 (-0.01) | 1369 | 9.95 | -470 | -3.42 | -20 | -0.15 | 13755 | 355.0 | 358.5 | 362.5 | 347.5 |
| 2023-12-13 | 20.12 (-0.2) | 4.66 (-0.37) | 0.79 (-0.01) | -409 | -2.14 | -951 | -4.97 | -18 | -0.09 | 19125 | 355.5 | 358.0 | 369.5 | 355.0 |
| 2023-12-12 | 20.32 (+0.56) | 5.03 (+0.05) | 0.8 (+0.02) | 1590 | 8.08 | 131 | 0.67 | 51 | 0.26 | 19689 | 356.0 | 341.0 | 357.0 | 340.5 |
| 2023-12-11 | 19.76 (+0.53) | 4.98 (-0.7) | 0.78 (-0.01) | 1397 | 6.97 | -1846 | -9.21 | -23 | -0.11 | 20052 | 339.0 | 365.0 | 371.5 | 330.5 |
| 2023-12-08 | 19.23 (+0.73) | 5.68 (-0.24) | 0.79 (-0.04) | 1928 | 9.69 | -622 | -3.13 | -106 | -0.53 | 19895 | 367.0 | 363.0 | 372.5 | 355.5 |
| 2023-12-07 | 18.5 (+0.62) | 5.92 (-0.18) | 0.83 (0.0) | 1970 | 6.16 | -468 | -1.46 | 7 | 0.02 | 31963 | 360.5 | 341.5 | 376.0 | 341.5 |
| 2023-12-06 | 17.88 (+1.48) | 6.1 (-0.01) | 0.83 (-0.04) | 3879 | 11.26 | -18 | -0.05 | -117 | -0.34 | 34448 | 345.0 | 344.0 | 351.0 | 332.0 |
| 2023-12-05 | 16.4 (+0.79) | 6.11 (+0.07) | 0.87 (-0.03) | 2064 | 5.98 | 175 | 0.51 | -76 | -0.22 | 34535 | 340.0 | 308.0 | 340.0 | 307.0 |
| 2023-12-04 | 15.61 (+0.71) | 6.04 (+0.5) | 0.9 (+0.01) | 1908 | 8.47 | 1307 | 5.8 | 24 | 0.11 | 22519 | 309.5 | 285.5 | 313.0 | 283.0 |
| 2023-12-01 | 14.9 (+0.64) | 5.54 (+0.14) | 0.89 (-0.01) | 1757 | 9.63 | 353 | 1.94 | -14 | -0.08 | 18240 | 285.0 | 282.5 | 300.0 | 281.0 |
| 2023-11-30 | 14.26 (+0.15) | 5.4 (+0.07) | 0.9 (+0.06) | 569 | 4.71 | 207 | 1.72 | 143 | 1.18 | 12068 | 280.0 | 277.5 | 283.0 | 273.0 |
| 2023-11-29 | 14.11 (-0.06) | 5.33 (+0.03) | 0.84 (-0.03) | -145 | -3.19 | 70 | 1.54 | -77 | -1.7 | 4542 | 274.5 | 275.5 | 277.0 | 269.5 |
| 2023-11-28 | 14.17 (+0.41) | 5.3 (0.0) | 0.87 (+0.1) | 1306 | 14.5 | 0 | 0.0 | 274 | 3.04 | 9005 | 275.5 | 266.0 | 275.5 | 264.0 |
| 2023-11-27 | 13.76 (-0.16) | 5.3 (+0.01) | 0.77 (-0.09) | -465 | -2.52 | 24 | 0.13 | -250 | -1.36 | 18439 | 266.5 | 276.0 | 283.0 | 263.5 |
| 2023-11-24 | 13.92 (+0.37) | 5.29 (-0.01) | 0.86 (+0.12) | 935 | 5.68 | -34 | -0.21 | 314 | 1.91 | 16469 | 275.0 | 258.5 | 277.5 | 253.5 |
| 2023-11-23 | 13.55 (+0.02) | 5.3 (-0.12) | 0.74 (-0.01) | 41 | 0.75 | -299 | -5.48 | -21 | -0.39 | 5452 | 252.5 | 258.5 | 260.5 | 250.0 |
| 2023-11-22 | 13.53 (+0.12) | 5.42 (-0.22) | 0.75 (-0.01) | 301 | 5.93 | -597 | -11.77 | -35 | -0.69 | 5072 | 256.0 | 262.0 | 264.0 | 255.0 |
| 2023-11-21 | 13.41 (+0.05) | 5.64 (-0.01) | 0.76 (-0.01) | 180 | 3.12 | 0 | 0.0 | -29 | -0.5 | 5766 | 262.0 | 265.0 | 268.5 | 260.5 |
| 2023-11-20 | 13.36 (-0.05) | 5.65 (-0.15) | 0.77 (-0.06) | -112 | -1.4 | -400 | -5.01 | -145 | -1.81 | 7991 | 263.5 | 275.5 | 277.5 | 262.5 |
| 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 | |||
| 2023-11-17 | 13.41 (+0.07) | 5.8 (-0.04) | 0.83 (+0.01) | 256 | 1.98 | -99 | -0.76 | 10 | 0.08 | 12950 | 273.0 | 280.0 | 286.0 | 272.5 |
| 2023-11-16 | 13.34 (+0.22) | 5.84 (+0.22) | 0.82 (+0.01) | 569 | 3.31 | 566 | 3.29 | 32 | 0.19 | 17184 | 280.0 | 279.0 | 283.0 | 268.0 |
| 2023-11-15 | 13.12 (+0.31) | 5.62 (+0.49) | 0.81 (+0.03) | 818 | 4.12 | 1294 | 6.51 | 82 | 0.41 | 19864 | 275.5 | 266.0 | 283.5 | 263.5 |
| 2023-11-14 | 12.81 (+0.4) | 5.13 (+0.58) | 0.78 (+0.05) | 1032 | 7.32 | 1501 | 10.64 | 123 | 0.87 | 14105 | 258.5 | 247.5 | 258.5 | 247.0 |
| 2023-11-13 | 12.41 (+0.35) | 4.55 (0.0) | 0.73 (+0.01) | 692 | 6.76 | 0 | 0.0 | 41 | 0.4 | 10243 | 247.5 | 241.0 | 249.0 | 236.5 |
| 2023-11-10 | 12.06 (+0.11) | 4.55 (0.0) | 0.72 (+0.01) | 285 | 4.78 | 0 | 0.0 | 23 | 0.39 | 5958 | 237.5 | 232.5 | 239.0 | 230.5 |
| 2023-11-09 | 11.95 (-0.58) | 4.55 (-0.01) | 0.71 (-0.01) | -1374 | -13.92 | -22 | -0.22 | -33 | -0.33 | 9870 | 234.5 | 247.5 | 250.0 | 234.0 |
| 2023-11-08 | 12.53 (-0.17) | 4.56 (0.0) | 0.72 (-0.04) | -619 | -8.09 | 2 | 0.03 | -100 | -1.31 | 7652 | 242.0 | 245.0 | 246.5 | 238.0 |
| 2023-11-07 | 12.7 (-0.86) | 4.56 (+0.32) | 0.76 (0.0) | -2450 | -13.35 | 835 | 4.55 | -6 | -0.03 | 18357 | 242.0 | 242.0 | 256.5 | 237.0 |
| 2023-11-06 | 13.56 (-0.06) | 4.24 (+0.08) | 0.76 (+0.07) | -278 | -2.71 | 200 | 1.95 | 196 | 1.91 | 10265 | 241.0 | 228.0 | 247.0 | 228.0 |
| 2023-11-03 | 13.62 (-0.24) | 4.16 (+0.11) | 0.69 (-0.06) | -677 | -7.32 | 290 | 3.13 | -157 | -1.7 | 9254 | 225.0 | 228.0 | 234.0 | 225.0 |
| 2023-11-02 | 13.86 (-0.38) | 4.05 (-0.39) | 0.75 (+0.02) | -546 | -5.73 | -1020 | -10.71 | 40 | 0.42 | 9522 | 224.5 | 227.5 | 234.0 | 221.0 |
| 2023-11-01 | 14.24 (+0.64) | 4.44 (-0.41) | 0.73 (-0.08) | 1718 | 14.92 | -1076 | -9.35 | -196 | -1.7 | 11514 | 224.0 | 226.0 | 226.5 | 215.0 |
| 2023-10-31 | 13.6 (+0.64) | 4.85 (-0.59) | 0.81 (-0.05) | 1536 | 11.81 | -1538 | -11.83 | -126 | -0.97 | 13004 | 224.0 | 246.0 | 248.0 | 222.0 |
| 2023-10-30 | 12.96 (+0.1) | 5.44 (-0.16) | 0.86 (-0.01) | 221 | 2.76 | -413 | -5.16 | -41 | -0.51 | 8003 | 244.0 | 253.0 | 253.5 | 242.0 |
| 2023-10-27 | 12.86 (-0.46) | 5.6 (0.0) | 0.87 (-0.01) | -906 | -13.32 | -5 | -0.07 | -30 | -0.44 | 6804 | 251.0 | 262.5 | 264.5 | 250.0 |
| 2023-10-26 | 13.32 (+0.15) | 5.6 (+0.11) | 0.88 (-0.05) | 398 | 6.41 | 101 | 1.63 | -133 | -2.14 | 6209 | 262.0 | 255.0 | 266.0 | 252.0 |
| 2023-10-25 | 13.17 (-0.36) | 5.49 (-0.18) | 0.93 (-0.02) | -1098 | -13.59 | -477 | -5.9 | -35 | -0.43 | 8081 | 260.5 | 268.0 | 271.5 | 260.0 |
| 2023-10-24 | 13.53 (-0.88) | 5.67 (+0.02) | 0.95 (+0.01) | -2354 | -26.37 | 41 | 0.46 | 12 | 0.13 | 8926 | 264.5 | 278.0 | 280.5 | 263.0 |
| 2023-10-23 | 14.41 (+0.26) | 5.65 (-0.02) | 0.94 (+0.03) | 681 | 8.38 | -50 | -0.62 | 82 | 1.01 | 8128 | 276.0 | 260.0 | 281.5 | 259.0 |
| 2023-10-20 | 14.15 (-0.27) | 5.67 (+0.05) | 0.91 (+0.01) | -737 | -12.54 | 146 | 2.48 | 29 | 0.49 | 5879 | 263.0 | 261.0 | 264.5 | 253.5 |
| 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 | |||
| 2023-10-19 | 14.42 (-0.2) | 5.62 (-0.07) | 0.9 (0.0) | -506 | -8.13 | -190 | -3.05 | 9 | 0.14 | 6227 | 260.5 | 267.5 | 275.0 | 260.0 |
| 2023-10-18 | 14.62 (-0.07) | 5.69 (+0.02) | 0.9 (+0.02) | -145 | -2.9 | 51 | 1.02 | 41 | 0.82 | 4997 | 270.0 | 282.5 | 285.0 | 270.0 |
| 2023-10-17 | 14.69 (-0.28) | 5.67 (+0.01) | 0.88 (-0.01) | -739 | -9.21 | 11 | 0.14 | -20 | -0.25 | 8027 | 282.0 | 288.5 | 294.5 | 278.0 |
| 2023-10-16 | 14.97 (+0.14) | 5.66 (+0.01) | 0.89 (0.0) | 467 | 9.56 | 40 | 0.82 | 6 | 0.12 | 4884 | 286.5 | 278.0 | 289.5 | 276.5 |
| 2023-10-13 | 14.83 (+0.02) | 5.65 (-0.04) | 0.89 (+0.01) | 118 | 1.8 | -109 | -1.66 | 8 | 0.12 | 6561 | 279.0 | 283.5 | 286.0 | 276.5 |
| 2023-10-12 | 14.81 (+0.02) | 5.69 (-0.27) | 0.88 (-0.03) | 202 | 1.55 | -708 | -5.42 | -75 | -0.57 | 13070 | 282.0 | 294.0 | 299.5 | 275.5 |
| 2023-10-11 | 14.79 (+0.28) | 5.96 (-0.25) | 0.91 (0.0) | 743 | 5.46 | -631 | -4.64 | -6 | -0.04 | 13598 | 291.5 | 303.5 | 308.0 | 291.0 |
| 2023-10-06 | 14.51 (+0.81) | 6.21 (+0.21) | 0.91 (-0.01) | 2252 | 13.37 | 522 | 3.1 | -20 | -0.12 | 16845 | 300.5 | 291.0 | 301.5 | 287.0 |
| 2023-10-05 | 13.7 (+0.25) | 6.0 (+0.17) | 0.92 (+0.03) | 563 | 2.82 | 461 | 2.31 | 74 | 0.37 | 19932 | 287.0 | 273.0 | 293.0 | 272.0 |
| 2023-10-04 | 13.45 (+0.57) | 5.83 (+0.17) | 0.89 (+0.01) | 1468 | 15.48 | 435 | 4.59 | 29 | 0.31 | 9481 | 271.5 | 263.0 | 273.5 | 259.0 |
| 2023-10-03 | 12.88 (-0.14) | 5.66 (+0.02) | 0.88 (+0.01) | -412 | -3.86 | 62 | 0.58 | 35 | 0.33 | 10661 | 264.5 | 263.5 | 270.5 | 258.0 |
| 2023-10-02 | 13.02 (-0.75) | 5.64 (-0.26) | 0.87 (+0.01) | -1995 | -18.49 | -678 | -6.28 | 21 | 0.19 | 10792 | 261.0 | 272.5 | 276.0 | 261.0 |
| 2023-09-28 | 13.77 (+0.29) | 5.9 (-0.06) | 0.86 (+0.03) | 650 | 4.52 | -155 | -1.08 | 73 | 0.51 | 14373 | 271.0 | 262.5 | 271.0 | 256.5 |
| 2023-09-27 | 13.48 (-0.74) | 5.96 (+0.42) | 0.83 (-0.02) | -2059 | -9.98 | 1080 | 5.24 | -52 | -0.25 | 20624 | 265.0 | 255.5 | 266.5 | 254.0 |
| 2023-09-26 | 14.22 (0.0) | 5.54 (+0.37) | 0.85 (+0.02) | -61 | -0.46 | 966 | 7.26 | 58 | 0.44 | 13313 | 251.5 | 237.5 | 258.0 | 237.5 |
| 2023-09-25 | 14.22 (+0.02) | 5.17 (-0.28) | 0.83 (+0.01) | -66 | -0.89 | -729 | -9.86 | 26 | 0.35 | 7392 | 237.0 | 238.5 | 244.0 | 231.5 |
| 2023-09-22 | 14.2 (-0.33) | 5.45 (-0.11) | 0.82 (+0.01) | -911 | -12.62 | -277 | -3.84 | 38 | 0.53 | 7220 | 236.0 | 241.0 | 249.0 | 236.0 |
| 2023-09-21 | 14.53 (-0.5) | 5.56 (+0.02) | 0.81 (+0.01) | -1489 | -14.98 | 49 | 0.49 | 17 | 0.17 | 9939 | 244.5 | 247.5 | 251.5 | 238.5 |
| 2023-09-20 | 15.03 (+0.14) | 5.54 (-0.11) | 0.8 (+0.01) | 559 | 5.79 | -301 | -3.12 | 27 | 0.28 | 9656 | 248.0 | 238.5 | 250.0 | 233.0 |
| 2023-09-19 | 14.89 (+0.3) | 5.65 (-0.32) | 0.79 (-0.02) | 810 | 12.36 | -837 | -12.77 | -67 | -1.02 | 6554 | 237.5 | 247.5 | 250.0 | 236.0 |
| 2023-09-18 | 14.59 (+0.56) | 5.97 (-0.57) | 0.81 (-0.01) | 1476 | 21.92 | -1470 | -21.83 | -24 | -0.36 | 6733 | 246.5 | 255.0 | 258.5 | 245.5 |
| 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 | |||
| 2023-09-15 | 14.03 (+0.28) | 6.54 (-0.26) | 0.82 (-0.02) | 643 | 6.68 | -684 | -7.11 | -51 | -0.53 | 9620 | 257.5 | 262.0 | 263.5 | 254.5 |
| 2023-09-14 | 13.75 (+0.72) | 6.8 (-0.58) | 0.84 (+0.02) | 1872 | 15.09 | -1531 | -12.34 | 60 | 0.48 | 12408 | 258.0 | 270.0 | 271.0 | 253.0 |
| 2023-09-13 | 13.03 (-0.24) | 7.38 (-0.26) | 0.82 (-0.01) | -740 | -8.19 | -672 | -7.44 | -37 | -0.41 | 9033 | 266.0 | 281.0 | 281.5 | 264.5 |
| 2023-09-12 | 13.27 (+0.18) | 7.64 (-0.01) | 0.83 (0.0) | 252 | 3.01 | -9 | -0.11 | 9 | 0.11 | 8369 | 283.0 | 272.0 | 285.5 | 266.0 |
| 2023-09-11 | 13.09 (-0.3) | 7.65 (-0.04) | 0.83 (-0.02) | -929 | -15.64 | -104 | -1.75 | -37 | -0.62 | 5939 | 277.5 | 295.0 | 298.0 | 276.5 |
| 2023-09-08 | 13.39 (+0.33) | 7.69 (-0.11) | 0.85 (-0.01) | 914 | 15.73 | -297 | -5.11 | -50 | -0.86 | 5812 | 293.0 | 291.0 | 298.0 | 287.5 |
| 2023-09-07 | 13.06 (+0.17) | 7.8 (0.0) | 0.86 (-0.02) | 367 | 9.39 | 0 | 0.0 | -41 | -1.05 | 3908 | 290.5 | 286.0 | 292.5 | 286.0 |
| 2023-09-06 | 12.89 (+0.22) | 7.8 (+0.01) | 0.88 (-0.03) | 608 | 11.38 | 9 | 0.17 | -91 | -1.7 | 5341 | 290.0 | 292.5 | 295.5 | 286.0 |
| 2023-09-05 | 12.67 (-0.52) | 7.79 (-0.16) | 0.91 (-0.01) | -1359 | -15.75 | -417 | -4.83 | -9 | -0.1 | 8628 | 289.0 | 296.0 | 299.5 | 285.0 |
| 2023-09-04 | 13.19 (+0.22) | 7.95 (-0.05) | 0.92 (-0.02) | 576 | 3.95 | -113 | -0.77 | -54 | -0.37 | 14590 | 300.0 | 295.0 | 311.0 | 294.5 |
| 2023-09-01 | 12.97 (-0.89) | 8.0 (+0.07) | 0.94 (-0.01) | -2292 | -12.75 | 180 | 1.0 | -28 | -0.16 | 17981 | 292.5 | 310.0 | 324.0 | 290.0 |
| 2023-08-31 | 13.86 (+0.26) | 7.93 (0.0) | 0.95 (+0.01) | 715 | 9.53 | -9 | -0.12 | 32 | 0.43 | 7505 | 299.5 | 293.0 | 300.0 | 289.5 |
| 2023-08-30 | 13.6 (+0.34) | 7.93 (-0.03) | 0.94 (+0.01) | 1001 | 9.81 | -58 | -0.57 | 17 | 0.17 | 10202 | 293.0 | 292.0 | 296.0 | 285.5 |
| 2023-08-29 | 13.26 (+0.43) | 7.96 (-0.02) | 0.93 (+0.01) | 1117 | 8.14 | -64 | -0.47 | 16 | 0.12 | 13715 | 289.0 | 284.0 | 293.5 | 278.5 |
| 2023-08-28 | 12.83 (-0.49) | 7.98 (-0.09) | 0.92 (-0.02) | -882 | -7.66 | -223 | -1.94 | -30 | -0.26 | 11521 | 275.0 | 289.5 | 291.5 | 268.0 |
| 2023-08-25 | 13.32 (+0.24) | 8.07 (-0.02) | 0.94 (-0.06) | 635 | 4.92 | -67 | -0.52 | -177 | -1.37 | 12913 | 286.5 | 282.5 | 293.5 | 279.5 |
| 2023-08-24 | 13.08 (+0.12) | 8.09 (+0.19) | 1.0 (-0.04) | 307 | 1.53 | 485 | 2.42 | -105 | -0.52 | 20025 | 280.5 | 285.0 | 301.5 | 277.5 |
| 2023-08-23 | 12.96 (+0.14) | 7.9 (-0.1) | 1.04 (-0.04) | 479 | 1.83 | -230 | -0.88 | -88 | -0.34 | 26192 | 276.5 | 278.5 | 291.0 | 265.5 |
| 2023-08-22 | 12.82 (+0.54) | 8.0 (+0.03) | 1.08 (+0.04) | 1435 | 6.88 | 68 | 0.33 | 105 | 0.5 | 20848 | 276.5 | 262.0 | 276.5 | 256.0 |
| 2023-08-21 | 12.28 (-0.35) | 7.97 (+0.7) | 1.04 (+0.06) | -918 | -4.68 | 1827 | 9.32 | 157 | 0.8 | 19596 | 251.5 | 237.0 | 251.5 | 234.0 |
| 2023-08-18 | 12.63 (-0.29) | 7.27 (-0.09) | 0.98 (-0.06) | -749 | -4.42 | -234 | -1.38 | -169 | -1.0 | 16961 | 229.0 | 241.0 | 247.5 | 220.5 |
| 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 | |||
| 2023-08-17 | 12.92 (+0.46) | 7.36 (+0.06) | 1.04 (+0.04) | 1289 | 9.37 | 145 | 1.05 | 123 | 0.89 | 13762 | 236.0 | 216.0 | 240.0 | 216.0 |
| 2023-08-16 | 12.46 (+0.14) | 7.3 (+0.1) | 1.0 (+0.04) | 367 | 2.4 | 276 | 1.8 | 80 | 0.52 | 15291 | 220.5 | 215.0 | 221.0 | 208.0 |
| 2023-08-15 | 12.32 (+0.56) | 7.2 (-0.06) | 0.96 (+0.02) | 1408 | 17.27 | -174 | -2.13 | 62 | 0.76 | 8152 | 211.5 | 196.0 | 211.5 | 194.0 |
| 2023-08-14 | 11.76 (+0.7) | 7.26 (-0.45) | 0.94 (-0.11) | 1847 | 21.95 | -1173 | -13.94 | -277 | -3.29 | 8414 | 192.5 | 207.5 | 212.0 | 190.5 |
| 2023-08-11 | 11.06 (-0.03) | 7.71 (-0.16) | 1.05 (-0.06) | -80 | -0.85 | -415 | -4.4 | -169 | -1.79 | 9424 | 211.5 | 214.5 | 218.0 | 204.0 |
| 2023-08-10 | 11.09 (-0.53) | 7.87 (+0.01) | 1.11 (-0.02) | -1608 | -10.61 | 35 | 0.23 | -35 | -0.23 | 15155 | 208.5 | 223.0 | 229.0 | 203.5 |
| 2023-08-09 | 11.62 (+0.08) | 7.86 (+0.26) | 1.13 (+0.07) | 55 | 0.4 | 670 | 4.93 | 177 | 1.3 | 13604 | 224.0 | 212.5 | 232.5 | 212.5 |
| 2023-08-08 | 11.54 (-0.07) | 7.6 (+0.24) | 1.06 (+0.01) | -166 | -1.79 | 631 | 6.79 | 30 | 0.32 | 9294 | 215.0 | 209.0 | 223.5 | 202.0 |
| 2023-08-07 | 11.61 (-0.4) | 7.36 (-0.05) | 1.05 (0.0) | -1128 | -12.89 | -137 | -1.57 | -4 | -0.05 | 8753 | 210.0 | 215.0 | 226.0 | 205.5 |
| 2023-08-04 | 12.01 (-0.35) | 7.41 (+0.44) | 1.05 (+0.01) | -980 | -12.95 | 1148 | 15.17 | 9 | 0.12 | 7569 | 213.0 | 203.5 | 219.5 | 197.0 |
| 2023-08-02 | 12.36 (-0.18) | 6.97 (+0.45) | 1.04 (-0.04) | -597 | -5.37 | 1181 | 10.62 | -81 | -0.73 | 11123 | 204.5 | 217.0 | 221.0 | 201.0 |
| 2023-08-01 | 12.54 (-1.36) | 6.52 (+1.42) | 1.08 (-0.44) | -3808 | -19.29 | 3723 | 18.86 | -1152 | -5.83 | 19744 | 215.5 | 248.0 | 249.0 | 215.5 |
| 2023-07-31 | 13.9 (+0.23) | 5.1 (+0.01) | 1.52 (-0.01) | 396 | 28.41 | 19 | 1.36 | -40 | -2.87 | 1394 | 239.0 | 235.0 | 239.0 | 229.0 |
| 2023-07-28 | 13.67 (-0.03) | 5.09 (0.0) | 1.53 (+0.01) | -31 | -3.26 | 0 | 0.0 | 33 | 3.47 | 952 | 229.0 | 225.0 | 230.0 | 221.0 |
| 2023-07-27 | 13.7 (-0.07) | 5.09 (0.0) | 1.52 (+0.02) | -22 | -1.48 | -1 | -0.07 | 60 | 4.05 | 1482 | 225.0 | 212.0 | 229.5 | 210.0 |
| 2023-07-26 | 13.77 (+0.02) | 5.09 (0.0) | 1.5 (+0.02) | 66 | 6.12 | -8 | -0.74 | 41 | 3.8 | 1078 | 212.0 | 206.5 | 214.0 | 206.5 |
| 2023-07-25 | 13.75 (+0.04) | 5.09 (-0.11) | 1.48 (+0.02) | 110 | 11.07 | -280 | -28.17 | 67 | 6.74 | 994 | 206.0 | 207.0 | 207.0 | 198.0 |
| 2023-07-24 | 13.71 (0.0) | 5.2 (-0.04) | 1.46 (+0.07) | -14 | -1.6 | -105 | -11.97 | 164 | 18.7 | 877 | 202.5 | 215.0 | 215.0 | 200.0 |
| 2023-07-21 | 13.71 (+0.07) | 5.24 (+0.01) | 1.39 (-0.01) | 244 | 15.71 | 24 | 1.55 | -20 | -1.29 | 1553 | 216.0 | 205.0 | 217.0 | 204.0 |
| 2023-07-20 | 13.64 (+0.06) | 5.23 (0.0) | 1.4 (+0.01) | 126 | 8.05 | 0 | 0.0 | 33 | 2.11 | 1566 | 207.0 | 193.0 | 207.0 | 193.0 |
| 2023-07-19 | 13.58 (-0.17) | 5.23 (-0.01) | 1.39 (+0.09) | 190 | 7.61 | -29 | -1.16 | 215 | 8.61 | 2496 | 194.5 | 200.0 | 200.0 | 192.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-18 | 13.75 (-0.03) | 5.24 (-0.13) | 1.3 (+0.18) | -7 | -0.21 | -321 | -9.51 | 474 | 14.04 | 3377 | 205.0 | 218.5 | 218.5 | 205.0 |
| 2023-07-17 | 13.78 (+1.86) | 5.37 (+0.27) | 1.12 (+0.04) | 4793 | 18.29 | 695 | 2.65 | 120 | 0.46 | 26211 | 217.5 | 205.0 | 220.0 | 201.0 |
| 2023-07-14 | 11.92 (+0.52) | 5.1 (+0.03) | 1.08 (+0.08) | 1226 | 13.36 | 59 | 0.64 | 209 | 2.28 | 9174 | 200.0 | 189.5 | 200.0 | 188.5 |
| 2023-07-13 | 11.4 (+0.1) | 5.07 (+0.02) | 1.0 (+0.06) | 286 | 4.9 | 55 | 0.94 | 142 | 2.43 | 5837 | 182.0 | 183.0 | 183.0 | 172.0 |
| 2023-07-12 | 11.3 (+0.19) | 5.05 (+0.01) | 0.94 (+0.1) | 505 | 5.75 | 20 | 0.23 | 277 | 3.16 | 8777 | 179.5 | 170.0 | 182.5 | 168.0 |
| 2023-07-11 | 11.11 (+0.07) | 5.04 (0.0) | 0.84 (+0.02) | 206 | 3.48 | 11 | 0.19 | 50 | 0.84 | 5922 | 166.0 | 166.5 | 167.0 | 163.0 |
| 2023-07-10 | 11.04 (-0.01) | 5.04 (-0.01) | 0.82 (+0.06) | 17 | 0.33 | -3 | -0.06 | 156 | 3.03 | 5153 | 160.5 | 154.0 | 160.5 | 153.5 |
| 2023-07-07 | 11.05 (-0.06) | 5.05 (-0.04) | 0.76 (-0.01) | -149 | -13.34 | -129 | -11.55 | -21 | -1.88 | 1117 | 149.5 | 150.5 | 150.5 | 148.0 |
| 2023-07-06 | 11.11 (-0.03) | 5.09 (-0.01) | 0.77 (0.0) | 54 | 3.74 | -2 | -0.14 | 1 | 0.07 | 1442 | 149.5 | 145.0 | 151.0 | 145.0 |
| 2023-07-05 | 11.14 (+0.03) | 5.1 (0.0) | 0.77 (-0.03) | 60 | 3.89 | -13 | -0.84 | -94 | -6.1 | 1541 | 146.0 | 150.0 | 150.0 | 146.0 |
| 2023-07-04 | 11.11 (+0.03) | 5.1 (+1.12) | 0.8 (-0.02) | 146 | 9.59 | -39 | -2.56 | -51 | -3.35 | 1523 | 149.0 | 150.0 | 150.5 | 148.0 |
| 2023-07-03 | 11.08 (-0.07) | 3.98 (-0.08) | 0.82 (0.0) | -84 | -3.73 | -207 | -9.2 | -2 | -0.09 | 2249 | 149.0 | 149.0 | 149.0 | 146.0 |
| 2023-06-30 | 11.15 (-0.02) | 4.06 (-0.41) | 0.82 (-0.01) | 102 | 2.9 | -1074 | -30.51 | -11 | -0.31 | 3520 | 147.5 | 152.5 | 152.5 | 146.5 |
| 2023-06-29 | 11.17 (-0.13) | 4.47 (-0.08) | 0.83 (+0.01) | 119 | 2.11 | -200 | -3.55 | 24 | 0.43 | 5640 | 153.5 | 152.0 | 154.5 | 150.5 |
| 2023-06-28 | 11.3 (+0.1) | 4.55 (+0.01) | 0.82 (-0.03) | 144 | 1.64 | 10 | 0.11 | -93 | -1.06 | 8780 | 150.5 | 157.0 | 158.0 | 150.5 |
| 2023-06-27 | 11.2 (-0.09) | 4.54 (+0.03) | 0.85 (-0.11) | -255 | -1.51 | 86 | 0.51 | -277 | -1.64 | 16875 | 154.0 | 164.0 | 168.0 | 153.0 |
| 2023-06-26 | 11.29 (+0.31) | 4.51 (0.0) | 0.96 (+0.02) | 736 | 8.44 | 0 | 0.0 | 40 | 0.46 | 8719 | 162.5 | 164.5 | 166.5 | 161.5 |
| 2023-06-21 | 10.98 (+0.37) | 4.51 (+0.01) | 0.94 (+0.01) | 1085 | 10.82 | 29 | 0.29 | 27 | 0.27 | 10029 | 163.5 | 163.5 | 166.0 | 161.5 |
| 2023-06-20 | 10.61 (-0.32) | 4.5 (+0.01) | 0.93 (0.0) | -935 | -6.91 | 31 | 0.23 | 19 | 0.14 | 13537 | 162.0 | 162.5 | 165.5 | 159.5 |
| 2023-06-19 | 10.93 (-0.39) | 4.49 (-0.16) | 0.93 (-0.04) | -1034 | -4.6 | -421 | -1.87 | -108 | -0.48 | 22473 | 161.0 | 167.0 | 170.0 | 160.0 |
| 2023-06-16 | 11.32 (-0.6) | 4.65 (+0.01) | 0.97 (+0.05) | -1888 | -4.51 | 38 | 0.09 | 116 | 0.28 | 41892 | 165.5 | 160.0 | 172.0 | 159.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-15 | 11.92 (-0.28) | 4.64 (+0.17) | 0.92 (+0.06) | -959 | -4.32 | 436 | 1.96 | 158 | 0.71 | 22204 | 157.0 | 146.0 | 158.5 | 145.0 |
| 2023-06-14 | 12.2 (-0.66) | 4.47 (+0.11) | 0.86 (+0.02) | -1688 | -17.47 | 281 | 2.91 | 66 | 0.68 | 9663 | 146.0 | 148.5 | 152.0 | 145.5 |
| 2023-06-13 | 12.86 (-0.14) | 4.36 (-0.08) | 0.84 (-0.01) | -240 | -2.53 | -211 | -2.23 | -22 | -0.23 | 9475 | 146.5 | 149.5 | 150.5 | 145.0 |
| 2023-06-12 | 13.0 (+0.9) | 4.44 (+0.06) | 0.85 (-0.03) | 2340 | 13.79 | 167 | 0.98 | -85 | -0.5 | 16964 | 147.5 | 149.0 | 151.5 | 142.0 |
| 2023-06-09 | 12.1 (+0.34) | 4.38 (-0.01) | 0.88 (0.0) | 933 | 9.64 | -40 | -0.41 | -8 | -0.08 | 9680 | 153.5 | 152.5 | 154.5 | 149.0 |
| 2023-06-08 | 11.76 (-0.08) | 4.39 (-0.26) | 0.88 (-0.03) | -189 | -1.66 | -664 | -5.84 | -64 | -0.56 | 11362 | 151.5 | 154.5 | 157.5 | 150.0 |
| 2023-06-07 | 11.84 (-0.95) | 4.65 (-0.03) | 0.91 (+0.01) | -2487 | -14.75 | -93 | -0.55 | 20 | 0.12 | 16863 | 155.0 | 154.0 | 158.0 | 151.0 |
| 2023-06-06 | 12.79 (-0.53) | 4.68 (-0.13) | 0.9 (+0.02) | -1382 | -8.48 | -329 | -2.02 | 55 | 0.34 | 16296 | 153.0 | 155.5 | 157.5 | 151.0 |
| 2023-06-05 | 13.32 (-0.82) | 4.81 (-0.01) | 0.88 (-0.01) | -2289 | -4.25 | -25 | -0.05 | -29 | -0.05 | 53805 | 156.0 | 163.0 | 167.5 | 155.5 |
| 2023-06-02 | 14.14 (+0.49) | 4.82 (-0.26) | 0.89 (+0.06) | 1272 | 5.31 | -690 | -2.88 | 154 | 0.64 | 23945 | 158.0 | 145.0 | 158.0 | 145.0 |
| 2023-06-01 | 13.65 (-0.37) | 5.08 (0.0) | 0.83 (+0.03) | -998 | -6.41 | -8 | -0.05 | 88 | 0.57 | 15564 | 144.0 | 146.0 | 148.5 | 143.5 |
| 2023-05-31 | 14.02 (+0.69) | 5.08 (-0.01) | 0.8 (+0.04) | 1811 | 7.1 | -7 | -0.03 | 81 | 0.32 | 25492 | 145.0 | 142.5 | 145.5 | 139.5 |
| 2023-05-30 | 13.33 (-0.35) | 5.09 (+0.02) | 0.76 (+0.08) | -934 | -5.64 | 47 | 0.28 | 209 | 1.26 | 16570 | 141.0 | 141.0 | 143.0 | 137.0 |
| 2023-05-29 | 13.68 (-0.88) | 5.07 (+0.25) | 0.68 (+0.15) | -2307 | -8.11 | 663 | 2.33 | 408 | 1.43 | 28462 | 141.0 | 137.0 | 146.5 | 136.5 |
| 2023-05-26 | 14.56 (+0.52) | 4.82 (+0.01) | 0.53 (-0.22) | 1490 | 7.63 | 27 | 0.14 | -583 | -2.98 | 19534 | 135.5 | 141.0 | 143.0 | 134.0 |
| 2023-05-25 | 14.04 (-0.49) | 4.81 (+0.2) | 0.75 (0.0) | -1230 | -5.02 | 522 | 2.13 | 8 | 0.03 | 24496 | 141.0 | 139.0 | 144.5 | 137.0 |
| 2023-05-24 | 14.53 (-0.23) | 4.61 (+0.02) | 0.75 (-0.01) | -497 | -1.75 | 40 | 0.14 | -35 | -0.12 | 28413 | 139.0 | 135.5 | 139.5 | 134.0 |
| 2023-05-23 | 14.76 (+0.1) | 4.59 (+0.05) | 0.76 (+0.01) | 431 | 1.03 | 119 | 0.28 | 38 | 0.09 | 42031 | 137.0 | 132.0 | 138.0 | 126.0 |
| 2023-05-22 | 14.66 (-0.11) | 4.54 (+0.1) | 0.75 (-0.02) | -113 | -0.32 | 287 | 0.82 | -64 | -0.18 | 34841 | 128.5 | 123.0 | 132.0 | 121.5 |
| 2023-05-19 | 14.77 (+2.62) | 4.44 (+0.1) | 0.77 (+0.01) | 6898 | 11.32 | 248 | 0.41 | 21 | 0.03 | 60938 | 123.5 | 120.0 | 127.5 | 117.5 |
| 2023-05-18 | 12.15 (-0.05) | 4.34 (+0.81) | 0.76 (+0.11) | -122 | -0.33 | 2114 | 5.76 | 294 | 0.8 | 36682 | 117.5 | 111.0 | 117.5 | 109.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-17 | 12.2 (-1.08) | 3.53 (-0.06) | 0.65 (+0.04) | -2741 | -14.19 | -154 | -0.8 | 116 | 0.6 | 19313 | 107.0 | 109.5 | 110.5 | 107.0 |
| 2023-05-16 | 13.28 (+0.96) | 3.59 (+0.03) | 0.61 (-0.05) | 2562 | 5.39 | 80 | 0.17 | -141 | -0.3 | 47489 | 109.5 | 107.0 | 109.5 | 102.5 |
| 2023-05-15 | 12.32 (+1.12) | 3.56 (+0.3) | 0.66 (+0.01) | 2906 | 9.44 | 787 | 2.56 | 16 | 0.05 | 30792 | 105.0 | 100.0 | 108.5 | 99.9 |
| 2023-05-12 | 11.2 (+1.22) | 3.26 (+0.06) | 0.65 (+0.19) | 3193 | 10.51 | 161 | 0.53 | 514 | 1.69 | 30391 | 101.5 | 96.1 | 104.0 | 95.8 |
| 2023-05-11 | 9.98 (-0.08) | 3.2 (+0.01) | 0.46 (-0.05) | -263 | -1.48 | 15 | 0.08 | -132 | -0.75 | 17714 | 95.4 | 100.0 | 100.5 | 94.7 |
| 2023-05-10 | 10.06 (-1.56) | 3.19 (0.0) | 0.51 (-0.16) | -4070 | -21.36 | 2 | 0.01 | -422 | -2.21 | 19057 | 98.9 | 102.5 | 103.5 | 98.1 |
| 2023-05-09 | 11.62 (-0.32) | 3.19 (+0.09) | 0.67 (-0.2) | -733 | -1.15 | 236 | 0.37 | -524 | -0.82 | 63953 | 103.0 | 110.0 | 113.5 | 102.0 |
| 2023-05-08 | 11.94 (+0.73) | 3.1 (+0.55) | 0.87 (+0.24) | 2287 | 7.44 | 1428 | 4.64 | 620 | 2.02 | 30759 | 109.0 | 100.5 | 109.0 | 100.5 |
| 2023-05-05 | 11.21 (+0.71) | 2.55 (0.0) | 0.63 (-0.02) | 1648 | 11.92 | 0 | 0.0 | -41 | -0.3 | 13829 | 99.1 | 99.3 | 100.5 | 96.5 |
| 2023-05-04 | 10.5 (+0.24) | 2.55 (+0.14) | 0.65 (+0.02) | 217 | 1.56 | 375 | 2.7 | 49 | 0.35 | 13884 | 99.3 | 97.5 | 99.6 | 96.8 |
| 2023-05-03 | 10.26 (-1.81) | 2.41 (0.0) | 0.63 (-0.11) | -4797 | -18.53 | 7 | 0.03 | -289 | -1.12 | 25885 | 97.4 | 100.5 | 101.5 | 97.3 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 20.33 (-0.28) | 4.94 (+0.12) | 1.0 (-0.05) | -1039 | -1.83 | -320 | -0.56 | -112 | -0.2 | 56737 | 854.0 | 930.0 | 952.0 | 789.0 |
| 2024-04-19 | 20.61 (-0.61) | 4.82 (+0.23) | 1.05 (-0.05) | -1785 | -2.8 | 595 | 0.93 | -146 | -0.23 | 63809 | 915.0 | 954.0 | 988.0 | 828.0 |
| 2024-04-12 | 21.22 (+0.42) | 4.59 (+0.1) | 1.1 (-0.08) | 1094 | 3.4 | 247 | 0.77 | -207 | -0.64 | 32206 | 946.0 | 826.0 | 946.0 | 775.0 |
| 2024-04-03 | 20.8 (+0.03) | 4.49 (-0.01) | 1.18 (-0.02) | 80 | 3.53 | -20 | -0.88 | -57 | -2.51 | 2268 | 816.0 | 702.0 | 816.0 | 702.0 |
| 2024-03-29 | 20.77 (0.0) | 4.5 (-0.23) | 1.2 (+0.21) | 30 | 0.61 | -600 | -12.22 | 550 | 11.21 | 4908 | 683.0 | 720.0 | 827.0 | 654.0 |
| 2024-03-22 | 20.77 (+0.14) | 4.73 (-0.05) | 0.99 (+0.03) | 580 | 3.02 | -123 | -0.64 | 89 | 0.46 | 19177 | 714.0 | 662.0 | 716.0 | 641.0 |
| 2024-03-15 | 20.63 (-1.13) | 4.78 (+0.76) | 0.96 (+0.06) | -3185 | -3.89 | 1976 | 2.41 | 139 | 0.17 | 81903 | 665.0 | 504.0 | 684.0 | 495.5 |
| 2024-03-08 | 21.76 (+0.04) | 4.02 (-0.12) | 0.9 (-0.02) | 120 | 1.95 | -298 | -4.85 | -38 | -0.62 | 6141 | 502.0 | 535.0 | 563.0 | 490.0 |
| 2024-03-01 | 21.72 (-0.06) | 4.14 (0.0) | 0.92 (-0.03) | -45 | -0.72 | -7 | -0.11 | -77 | -1.24 | 6227 | 538.0 | 562.0 | 562.0 | 520.0 |
| 2024-02-23 | 21.78 (+0.58) | 4.14 (-0.09) | 0.95 (+0.03) | 1140 | 1.76 | -243 | -0.37 | 90 | 0.14 | 64807 | 560.0 | 508.0 | 568.0 | 487.0 |
| 2024-02-16 | 21.2 (-0.09) | 4.23 (-0.13) | 0.92 (+0.05) | -203 | -0.76 | -335 | -1.25 | 105 | 0.39 | 26808 | 503.0 | 498.0 | 519.0 | 484.0 |
| 2024-02-05 | 21.29 (+0.15) | 4.36 (-0.08) | 0.87 (-0.02) | 518 | 3.95 | -214 | -1.63 | -34 | -0.26 | 13118 | 492.0 | 493.5 | 507.0 | 487.0 |
| 2024-02-02 | 21.14 (+1.99) | 4.44 (+0.59) | 0.89 (-0.09) | 5260 | 5.47 | 1553 | 1.61 | -236 | -0.25 | 96238 | 488.5 | 381.0 | 520.0 | 380.0 |
| 2024-01-26 | 19.15 (+0.16) | 3.85 (+0.28) | 0.98 (+0.13) | 270 | 0.42 | 719 | 1.12 | 330 | 0.52 | 64006 | 380.5 | 357.0 | 396.5 | 352.5 |
| 2024-01-19 | 18.99 (-1.09) | 3.57 (-0.38) | 0.85 (-0.09) | -2749 | -3.39 | -1007 | -1.24 | -241 | -0.3 | 81134 | 354.5 | 381.0 | 397.5 | 352.0 |
| 2024-01-12 | 20.08 (+2.75) | 3.95 (-0.07) | 0.94 (+0.07) | 7278 | 7.79 | -164 | -0.18 | 188 | 0.2 | 93454 | 370.0 | 335.0 | 373.0 | 332.0 |
| 2024-01-05 | 17.33 (+0.01) | 4.02 (-0.27) | 0.87 (+0.04) | 124 | 0.17 | -714 | -1.01 | 114 | 0.16 | 70983 | 334.0 | 327.0 | 351.0 | 322.0 |
| 2023-12-29 | 17.32 (-2.54) | 4.29 (+0.27) | 0.83 (+0.05) | -6898 | -7.69 | 714 | 0.8 | 115 | 0.13 | 89669 | 327.0 | 326.0 | 360.5 | 314.0 |
| 2023-12-22 | 19.86 (-0.4) | 4.02 (-0.43) | 0.78 (0.0) | -894 | -2.24 | -1131 | -2.84 | 17 | 0.04 | 39843 | 321.0 | 346.0 | 355.0 | 317.0 |
| 2023-12-15 | 20.26 (+1.03) | 4.45 (-1.23) | 0.78 (-0.01) | 2985 | 3.33 | -3220 | -3.59 | -27 | -0.03 | 89615 | 347.5 | 365.0 | 371.5 | 330.5 |
| 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 | |||
| 2023-12-08 | 19.23 (+4.33) | 5.68 (+0.14) | 0.79 (-0.1) | 11749 | 8.2 | 374 | 0.26 | -268 | -0.19 | 143363 | 367.0 | 285.5 | 376.0 | 283.0 |
| 2023-12-01 | 14.9 (+0.98) | 5.54 (+0.25) | 0.89 (+0.03) | 3022 | 4.85 | 654 | 1.05 | 76 | 0.12 | 62296 | 285.0 | 276.0 | 300.0 | 263.5 |
| 2023-11-24 | 13.92 (+0.51) | 5.29 (-0.51) | 0.86 (+0.03) | 1345 | 3.3 | -1330 | -3.26 | 84 | 0.21 | 40752 | 275.0 | 275.5 | 277.5 | 250.0 |
| 2023-11-17 | 13.41 (+1.35) | 5.8 (+1.25) | 0.83 (+0.11) | 3367 | 4.53 | 3262 | 4.39 | 288 | 0.39 | 74348 | 273.0 | 241.0 | 286.0 | 236.5 |
| 2023-11-10 | 12.06 (-1.56) | 4.55 (+0.39) | 0.72 (+0.03) | -4436 | -8.51 | 1015 | 1.95 | 80 | 0.15 | 52105 | 237.5 | 228.0 | 256.5 | 228.0 |
| 2023-11-03 | 13.62 (+0.76) | 4.16 (-1.44) | 0.69 (-0.18) | 2252 | 4.39 | -3757 | -7.32 | -480 | -0.94 | 51299 | 225.0 | 253.0 | 253.5 | 215.0 |
| 2023-10-27 | 12.86 (-1.29) | 5.6 (-0.07) | 0.87 (-0.04) | -3279 | -8.6 | -390 | -1.02 | -104 | -0.27 | 38150 | 251.0 | 260.0 | 281.5 | 250.0 |
| 2023-10-20 | 14.15 (-0.68) | 5.67 (+0.02) | 0.91 (+0.02) | -1660 | -5.53 | 58 | 0.19 | 65 | 0.22 | 30016 | 263.0 | 278.0 | 294.5 | 253.5 |
| 2023-10-13 | 14.83 (+0.32) | 5.65 (-0.56) | 0.89 (-0.02) | 1063 | 3.2 | -1448 | -4.36 | -73 | -0.22 | 33230 | 279.0 | 303.5 | 308.0 | 275.5 |
| 2023-10-06 | 14.51 (+0.74) | 6.21 (+0.31) | 0.91 (+0.05) | 1876 | 2.77 | 802 | 1.18 | 139 | 0.21 | 67714 | 300.5 | 272.5 | 301.5 | 258.0 |
| 2023-09-28 | 13.77 (-0.43) | 5.9 (+0.45) | 0.86 (+0.04) | -1536 | -2.76 | 1162 | 2.09 | 105 | 0.19 | 55704 | 271.0 | 238.5 | 271.0 | 231.5 |
| 2023-09-22 | 14.2 (+0.17) | 5.45 (-1.09) | 0.82 (0.0) | 445 | 1.11 | -2836 | -7.07 | -9 | -0.02 | 40104 | 236.0 | 255.0 | 258.5 | 233.0 |
| 2023-09-15 | 14.03 (+0.64) | 6.54 (-1.15) | 0.82 (-0.03) | 1098 | 2.42 | -3000 | -6.61 | -56 | -0.12 | 45371 | 257.5 | 295.0 | 298.0 | 253.0 |
| 2023-09-08 | 13.39 (+0.42) | 7.69 (-0.31) | 0.85 (-0.09) | 1106 | 2.89 | -818 | -2.14 | -245 | -0.64 | 38281 | 293.0 | 295.0 | 311.0 | 285.0 |
| 2023-09-01 | 12.97 (-0.35) | 8.0 (-0.07) | 0.94 (0.0) | -341 | -0.56 | -174 | -0.29 | 7 | 0.01 | 60924 | 292.5 | 289.5 | 324.0 | 268.0 |
| 2023-08-25 | 13.32 (+0.69) | 8.07 (+0.8) | 0.94 (-0.04) | 1938 | 1.95 | 2083 | 2.09 | -108 | -0.11 | 99576 | 286.5 | 237.0 | 301.5 | 234.0 |
| 2023-08-18 | 12.63 (+1.57) | 7.27 (-0.44) | 0.98 (-0.07) | 4162 | 6.65 | -1160 | -1.85 | -181 | -0.29 | 62583 | 229.0 | 207.5 | 247.5 | 190.5 |
| 2023-08-11 | 11.06 (-0.95) | 7.71 (+0.3) | 1.05 (0.0) | -2927 | -5.21 | 784 | 1.39 | -1 | -0.0 | 56233 | 211.5 | 215.0 | 232.5 | 202.0 |
| 2023-08-04 | 12.01 (-1.66) | 7.41 (+2.32) | 1.05 (-0.48) | -4989 | -12.53 | 6071 | 15.24 | -1264 | -3.17 | 39832 | 213.0 | 235.0 | 249.0 | 197.0 |
| 2023-07-28 | 13.67 (-0.04) | 5.09 (-0.15) | 1.53 (+0.14) | 109 | 2.02 | -394 | -7.32 | 365 | 6.78 | 5385 | 229.0 | 215.0 | 230.0 | 198.0 |
| 2023-07-21 | 13.71 (+1.79) | 5.24 (+0.14) | 1.39 (+0.31) | 5346 | 15.19 | 369 | 1.05 | 822 | 2.33 | 35204 | 216.0 | 205.0 | 220.0 | 192.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 11.92 (+0.87) | 5.1 (+0.05) | 1.08 (+0.32) | 2240 | 6.42 | 142 | 0.41 | 834 | 2.39 | 34866 | 200.0 | 154.0 | 200.0 | 153.5 |
| 2023-07-07 | 11.05 (-0.1) | 5.05 (+0.99) | 0.76 (-0.06) | 27 | 0.34 | -390 | -4.95 | -167 | -2.12 | 7874 | 149.5 | 149.0 | 151.0 | 145.0 |
| 2023-06-30 | 11.15 (+0.17) | 4.06 (-0.45) | 0.82 (-0.12) | 846 | 1.94 | -1178 | -2.71 | -317 | -0.73 | 43535 | 147.5 | 164.5 | 168.0 | 146.5 |
| 2023-06-21 | 10.98 (-0.34) | 4.51 (-0.14) | 0.94 (-0.03) | -884 | -1.92 | -361 | -0.78 | -62 | -0.13 | 46039 | 163.5 | 167.0 | 170.0 | 159.5 |
| 2023-06-16 | 11.32 (-0.78) | 4.65 (+0.27) | 0.97 (+0.09) | -2435 | -2.43 | 711 | 0.71 | 233 | 0.23 | 100200 | 165.5 | 149.0 | 172.0 | 142.0 |
| 2023-06-09 | 12.1 (-2.04) | 4.38 (-0.44) | 0.88 (-0.01) | -5414 | -5.01 | -1151 | -1.07 | -26 | -0.02 | 108007 | 153.5 | 163.0 | 167.5 | 149.0 |
| 2023-06-02 | 14.14 (-0.42) | 4.82 (0.0) | 0.89 (+0.36) | -1156 | -1.05 | 5 | 0.0 | 940 | 0.85 | 110034 | 158.0 | 137.0 | 158.0 | 136.5 |
| 2023-05-26 | 14.56 (-0.21) | 4.82 (+0.38) | 0.53 (-0.24) | 81 | 0.05 | 995 | 0.67 | -636 | -0.43 | 149316 | 135.5 | 123.0 | 144.5 | 121.5 |
| 2023-05-19 | 14.77 (+3.57) | 4.44 (+1.18) | 0.77 (+0.12) | 9503 | 4.87 | 3075 | 1.58 | 306 | 0.16 | 195216 | 123.5 | 100.0 | 127.5 | 99.9 |
| 2023-05-12 | 11.2 (-0.01) | 3.26 (+0.71) | 0.65 (+0.02) | 414 | 0.26 | 1842 | 1.14 | 56 | 0.03 | 161876 | 101.5 | 100.5 | 113.5 | 94.7 |
| 2023-05-05 | 11.21 (-1.16) | 2.55 (+0.17) | 0.63 (+0.11) | -4088 | -4.7 | 450 | 0.52 | 287 | 0.33 | 86984 | 99.1 | 95.8 | 104.0 | 95.7 |
| 2023-04-28 | 12.37 (+0.08) | 2.38 (-0.17) | 0.52 (+0.04) | -44 | -0.05 | -454 | -0.54 | 123 | 0.15 | 83476 | 94.9 | 96.1 | 100.5 | 88.8 |
| 2023-04-21 | 12.29 (+0.17) | 2.55 (+0.08) | 0.48 (+0.03) | 817 | 0.75 | 234 | 0.22 | 63 | 0.06 | 108651 | 95.4 | 94.9 | 103.5 | 93.4 |
| 2023-04-14 | 12.12 (+0.42) | 2.47 (+0.17) | 0.45 (-0.15) | 2231 | 1.99 | 417 | 0.37 | -380 | -0.34 | 112241 | 94.7 | 81.0 | 102.0 | 79.9 |
| 2023-04-07 | 11.7 (+1.91) | 2.3 (+0.29) | 0.6 (+0.22) | 5045 | 9.52 | 773 | 1.46 | 581 | 1.1 | 53006 | 78.9 | 69.6 | 80.6 | 68.2 |
| 2023-03-31 | 9.79 (+0.09) | 2.01 (-1.47) | 0.38 (-0.1) | 202 | 0.88 | -536 | -2.35 | -265 | -1.16 | 22831 | 69.3 | 71.6 | 72.5 | 67.6 |
| 2023-03-24 | 9.7 (-0.3) | 3.48 (-0.42) | 0.48 (+0.27) | -918 | -1.57 | -1111 | -1.91 | 702 | 1.2 | 58300 | 71.6 | 67.6 | 73.5 | 67.0 |
| 2023-03-17 | 10.0 (-0.28) | 3.9 (-0.56) | 0.21 (-0.32) | -545 | -1.2 | -1468 | -3.24 | -842 | -1.86 | 45283 | 66.7 | 68.6 | 69.2 | 65.5 |
| 2023-03-10 | 10.28 (+0.59) | 4.46 (+0.85) | 0.53 (-0.08) | 1552 | 1.26 | 2240 | 1.81 | -194 | -0.16 | 123497 | 70.0 | 63.6 | 75.9 | 63.4 |
| 2023-03-03 | 9.69 (-0.15) | 3.61 (-0.02) | 0.61 (-0.23) | -374 | -1.93 | -71 | -0.37 | -607 | -3.13 | 19414 | 63.0 | 62.6 | 65.0 | 61.5 |
| 2023-02-24 | 9.84 (-0.81) | 3.63 (+1.64) | 0.84 (+0.12) | -2290 | -1.56 | 4274 | 2.92 | 303 | 0.21 | 146587 | 63.0 | 58.5 | 66.7 | 57.5 |
| 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 | |||
| 2023-02-17 | 10.65 (+1.26) | 1.99 (-0.15) | 0.72 (+0.23) | 3248 | 5.76 | -367 | -0.65 | 601 | 1.07 | 56428 | 57.8 | 53.3 | 58.0 | 51.7 |
| 2023-02-10 | 9.39 (+0.06) | 2.14 (-0.11) | 0.49 (+0.09) | -70 | -0.31 | -295 | -1.3 | 252 | 1.11 | 22766 | 54.5 | 54.5 | 56.6 | 54.1 |
| 2023-02-03 | 9.33 (+0.11) | 2.25 (+0.19) | 0.4 (-0.15) | 418 | 0.75 | 487 | 0.87 | -392 | -0.7 | 56099 | 54.5 | 53.1 | 58.4 | 52.4 |
| 2023-01-17 | 9.22 (-0.19) | 2.06 (+0.27) | 0.55 (-0.03) | -451 | -3.23 | 707 | 5.07 | -92 | -0.66 | 13955 | 52.3 | 50.1 | 52.7 | 49.45 |
| 2023-01-13 | 9.41 (-0.46) | 1.79 (+0.22) | 0.58 (+0.1) | -1594 | -3.95 | 569 | 1.41 | 257 | 0.64 | 40329 | 50.2 | 52.2 | 53.4 | 50.2 |
| 2023-01-06 | 9.87 (+0.09) | 1.57 (+1.11) | 0.48 (-0.06) | 55 | 0.03 | 2898 | 1.84 | -142 | -0.09 | 157875 | 52.1 | 48.0 | 59.5 | 47.15 |
| 2022-12-30 | 9.78 (-0.8) | 0.46 (+0.16) | 0.54 (-0.01) | -2144 | -9.34 | 3 | 0.01 | -47 | -0.2 | 22959 | 48.3 | 49.05 | 50.9 | 48.05 |
| 2022-12-23 | 10.58 (+0.3) | 0.3 (+0.3) | 0.55 (-0.19) | 1205 | 5.24 | 132 | 0.57 | -484 | -2.11 | 22986 | 48.9 | 48.7 | 49.7 | 46.7 |
| 2022-12-16 | 10.28 (+1.21) | 0.0 (-0.07) | 0.74 (+0.21) | 3730 | 13.88 | -1571 | -5.84 | 539 | 2.01 | 26878 | 49.2 | 48.45 | 49.9 | 47.0 |
| 2022-12-09 | 9.07 (+2.35) | 0.07 (-0.28) | 0.53 (+0.1) | 6320 | 7.58 | -744 | -0.89 | 270 | 0.32 | 83330 | 48.8 | 43.2 | 50.9 | 42.7 |
| 2022-12-02 | 6.72 (+0.57) | 0.35 (0.0) | 0.43 (+0.14) | 1509 | 12.69 | 2 | 0.02 | 355 | 2.99 | 11892 | 42.7 | 40.5 | 44.3 | 40.25 |
| 2022-11-25 | 6.15 (+0.41) | 0.35 (-0.49) | 0.29 (+0.03) | 1157 | 7.1 | -1260 | -7.73 | 93 | 0.57 | 16304 | 40.7 | 38.5 | 42.25 | 38.3 |
| 2022-11-18 | 5.74 (+0.13) | 0.84 (-0.09) | 0.26 (-0.03) | 347 | 6.6 | -251 | -4.77 | -84 | -1.6 | 5260 | 38.2 | 37.3 | 39.3 | 37.1 |
| 2022-11-11 | 5.61 (-0.36) | 0.93 (-0.5) | 0.29 (+0.02) | -1050 | -16.64 | -1291 | -20.46 | 50 | 0.79 | 6311 | 36.9 | 39.15 | 39.85 | 36.9 |
| 2022-11-04 | 5.97 (+0.21) | 1.43 (-0.02) | 0.27 (-0.06) | 476 | 12.65 | -67 | -1.78 | -159 | -4.23 | 3762 | 38.95 | 36.3 | 39.1 | 36.3 |
| 2022-10-28 | 5.76 (-0.14) | 1.45 (0.0) | 0.33 (-0.02) | -352 | -7.03 | 5 | 0.1 | -58 | -1.16 | 5006 | 36.2 | 39.0 | 39.2 | 36.1 |
| 2022-10-21 | 5.9 (-0.55) | 1.45 (-0.23) | 0.35 (+0.05) | -1562 | -12.01 | -593 | -4.56 | 150 | 1.15 | 13011 | 38.0 | 42.1 | 42.2 | 37.6 |
| 2022-10-14 | 6.45 (+0.27) | 1.68 (+0.64) | 0.3 (+0.04) | 633 | 3.12 | 1651 | 8.13 | 106 | 0.52 | 20317 | 42.9 | 40.35 | 43.9 | 40.0 |
| 2022-10-07 | 6.18 (+0.04) | 1.04 (-1.09) | 0.26 (0.0) | -65 | -0.36 | 424 | 2.35 | -18 | -0.1 | 18030 | 41.2 | 40.75 | 43.7 | 40.0 |
| 2022-09-30 | 6.14 (-1.09) | 2.13 (+0.85) | 0.26 (-0.04) | -3021 | -9.34 | 2225 | 6.88 | -93 | -0.29 | 32337 | 41.6 | 43.55 | 43.8 | 39.6 |
| 2022-09-23 | 7.23 (+0.67) | 1.28 (+0.76) | 0.3 (+0.01) | 1681 | 2.26 | 1989 | 2.68 | 36 | 0.05 | 74305 | 44.2 | 40.65 | 46.6 | 39.9 |
| 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 | |||
| 2022-09-16 | 6.56 (-0.36) | 0.52 (+0.02) | 0.29 (-0.01) | -1231 | -16.72 | 47 | 0.64 | -48 | -0.65 | 7363 | 39.15 | 40.8 | 41.2 | 38.95 |
| 2022-09-08 | 6.92 (-0.81) | 0.5 (0.0) | 0.3 (-0.04) | -2419 | -28.07 | 0 | 0.0 | -98 | -1.14 | 8618 | 40.25 | 43.0 | 43.0 | 39.15 |
| 2022-09-02 | 7.73 (+0.25) | 0.5 (+0.24) | 0.34 (0.0) | 917 | 4.91 | 628 | 3.36 | -5 | -0.03 | 18677 | 42.0 | 38.0 | 42.8 | 37.7 |
| 2022-08-26 | 7.48 (+0.14) | 0.26 (0.0) | 0.34 (+0.01) | 566 | 9.33 | 0 | 0.0 | 32 | 0.53 | 6069 | 39.1 | 38.4 | 40.15 | 38.2 |
| 2022-08-19 | 7.34 (+0.66) | 0.26 (0.0) | 0.33 (+0.12) | 1841 | 11.64 | 0 | 0.0 | 317 | 2.0 | 15817 | 38.7 | 36.6 | 40.9 | 36.35 |
| 2022-08-12 | 6.68 (-0.18) | 0.26 (0.0) | 0.21 (+0.05) | -799 | -9.69 | 0 | 0.0 | 134 | 1.63 | 8245 | 36.15 | 36.3 | 39.4 | 35.45 |
| 2022-08-05 | 6.86 (-0.12) | 0.26 (0.0) | 0.16 (-0.02) | -411 | -13.95 | 0 | 0.0 | -42 | -1.43 | 2946 | 36.35 | 37.4 | 38.1 | 34.7 |
| 2022-07-29 | 6.98 (-0.32) | 0.26 (+0.01) | 0.18 (+0.02) | -75 | -1.18 | 8 | 0.13 | 42 | 0.66 | 6333 | 37.1 | 37.2 | 38.6 | 36.35 |
| 2022-07-22 | 7.3 (+0.14) | 0.25 (-0.01) | 0.16 (0.0) | 331 | 8.26 | 0 | 0.0 | -11 | -0.27 | 4006 | 36.7 | 37.5 | 37.95 | 36.25 |
| 2022-07-15 | 7.16 (-0.07) | 0.26 (0.0) | 0.16 (+0.01) | -202 | -2.55 | 0 | 0.0 | 34 | 0.43 | 7912 | 37.2 | 35.75 | 37.8 | 34.5 |
| 2022-07-08 | 7.23 (+0.17) | 0.26 (0.0) | 0.15 (+0.02) | 781 | 21.16 | -1 | -0.03 | 44 | 1.19 | 3691 | 35.25 | 34.05 | 35.9 | 33.1 |
| 2022-07-01 | 7.06 (-0.11) | 0.26 (0.0) | 0.13 (+0.02) | -4 | -0.06 | 3 | 0.05 | 67 | 1.09 | 6155 | 33.8 | 36.1 | 37.0 | 33.8 |
| 2022-06-24 | 7.17 (+0.14) | 0.26 (0.0) | 0.11 (+0.07) | 237 | 5.05 | 5 | 0.11 | 189 | 4.03 | 4689 | 35.6 | 33.9 | 36.25 | 32.55 |
| 2022-06-17 | 7.03 (-0.11) | 0.26 (0.0) | 0.04 (-0.02) | -507 | -6.51 | 2 | 0.03 | -60 | -0.77 | 7793 | 33.9 | 34.95 | 37.8 | 33.15 |
| 2022-06-10 | 7.14 (-0.04) | 0.26 (0.0) | 0.06 (+0.01) | 55 | 4.58 | 0 | 0.0 | 13 | 1.08 | 1202 | 35.75 | 35.65 | 36.75 | 35.65 |
| 2022-06-02 | 7.18 (+0.02) | 0.26 (0.0) | 0.05 (0.0) | 159 | 15.85 | 0 | 0.0 | 12 | 1.2 | 1003 | 35.9 | 35.5 | 36.45 | 35.5 |
| 2022-05-27 | 7.16 (-0.01) | 0.26 (0.0) | 0.05 (+0.01) | 158 | 11.37 | 0 | 0.0 | 31 | 2.23 | 1390 | 35.45 | 35.25 | 36.0 | 34.5 |
| 2022-05-20 | 7.17 (-0.05) | 0.26 (-0.02) | 0.04 (+0.01) | -45 | -1.77 | -70 | -2.75 | 12 | 0.47 | 2541 | 35.1 | 34.8 | 35.5 | 33.95 |
| 2022-05-13 | 7.22 (+0.06) | 0.28 (0.0) | 0.03 (-0.05) | 72 | 1.63 | 0 | 0.0 | -125 | -2.83 | 4415 | 34.5 | 37.15 | 37.3 | 33.7 |
| 2022-05-06 | 7.16 (+0.12) | 0.28 (0.0) | 0.08 (-0.01) | 37 | 1.48 | 0 | 0.0 | -38 | -1.52 | 2495 | 37.6 | 38.1 | 38.8 | 37.45 |
| 2022-04-29 | 7.04 (-0.24) | 0.28 (0.0) | 0.09 (-0.03) | -1272 | -14.64 | 2 | 0.02 | -55 | -0.63 | 8689 | 38.3 | 39.5 | 41.25 | 38.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 7.28 (-0.06) | 0.28 (0.0) | 0.12 (-0.04) | -395 | -5.27 | 0 | 0.0 | -123 | -1.64 | 7500 | 40.0 | 42.7 | 43.05 | 39.9 |
| 2022-04-15 | 7.34 (-0.3) | 0.28 (0.0) | 0.16 (-0.04) | -727 | -8.68 | 2 | 0.02 | -99 | -1.18 | 8379 | 42.55 | 44.5 | 44.7 | 41.75 |
| 2022-04-08 | 7.64 (+0.18) | 0.28 (0.0) | 0.2 (+0.07) | 681 | 4.58 | 0 | 0.0 | 177 | 1.19 | 14859 | 44.2 | 41.8 | 44.8 | 41.65 |
| 2022-04-01 | 7.46 (+0.14) | 0.28 (0.0) | 0.13 (+0.07) | 718 | 9.0 | 0 | 0.0 | 191 | 2.39 | 7981 | 42.0 | 40.25 | 43.0 | 39.6 |
| 2022-03-25 | 7.32 (+0.08) | 0.28 (0.0) | 0.06 (-0.03) | 491 | 4.92 | 0 | 0.0 | -73 | -0.73 | 9985 | 40.45 | 41.0 | 42.9 | 40.45 |
| 2022-03-18 | 7.24 (+0.08) | 0.28 (0.0) | 0.09 (+0.05) | 600 | 3.14 | 0 | 0.0 | 133 | 0.7 | 19115 | 40.9 | 39.25 | 42.9 | 39.1 |
| 2022-03-11 | 7.16 (+0.21) | 0.28 (0.0) | 0.04 (+0.03) | 498 | 13.95 | 2 | 0.06 | 69 | 1.93 | 3570 | 38.75 | 38.35 | 39.25 | 36.15 |
| 2022-03-04 | 6.95 (+0.02) | 0.28 (0.0) | 0.01 (+0.01) | 99 | 4.61 | 0 | 0.0 | 22 | 1.02 | 2148 | 38.6 | 36.85 | 39.1 | 36.85 |
| 2022-02-25 | 6.93 (-0.1) | 0.28 (+0.01) | 0.0 (-0.02) | -223 | -7.58 | 21 | 0.71 | -69 | -2.35 | 2942 | 36.75 | 38.1 | 38.4 | 36.2 |
| 2022-02-18 | 7.03 (+0.11) | 0.27 (0.0) | 0.02 (-0.04) | 353 | 11.31 | 0 | 0.0 | -90 | -2.88 | 3122 | 38.5 | 38.75 | 39.35 | 37.7 |
| 2022-02-11 | 6.92 (+0.08) | 0.27 (0.0) | 0.06 (0.0) | 181 | 4.72 | 0 | 0.0 | -1 | -0.03 | 3832 | 39.25 | 38.05 | 39.9 | 37.7 |
| 2022-01-26 | 6.84 (-0.13) | 0.27 (0.0) | 0.06 (-0.01) | -158 | -5.21 | -1 | -0.03 | -36 | -1.19 | 3035 | 37.5 | 38.7 | 38.7 | 37.1 |
| 2022-01-21 | 6.97 (+0.02) | 0.27 (0.0) | 0.07 (-0.01) | -634 | -3.68 | -5 | -0.03 | -18 | -0.1 | 17245 | 39.05 | 39.8 | 43.55 | 38.85 |
| 2022-01-14 | 6.95 (+0.57) | 0.27 (0.0) | 0.08 (+0.07) | 1115 | 2.13 | 0 | 0.0 | 185 | 0.35 | 52226 | 39.8 | 35.9 | 45.3 | 35.7 |
| 2022-01-07 | 6.38 (-0.04) | 0.27 (-0.01) | 0.01 (0.0) | -206 | -9.79 | -15 | -0.71 | 0 | 0.0 | 2104 | 36.15 | 37.6 | 37.7 | 35.9 |
| 2021-12-30 | 6.42 (+0.12) | 0.28 (0.0) | 0.01 (+0.01) | 409 | 23.83 | -8 | -0.47 | 19 | 1.11 | 1716 | 37.35 | 36.5 | 37.55 | 36.4 |
| 2021-12-24 | 6.3 (+0.07) | 0.28 (-0.01) | 0.0 (-0.01) | 185 | 9.3 | -17 | -0.85 | -35 | -1.76 | 1990 | 36.35 | 37.3 | 37.6 | 36.35 |
| 2021-12-17 | 6.23 (-0.07) | 0.29 (0.0) | 0.01 (+0.01) | -194 | -4.71 | -9 | -0.22 | 15 | 0.36 | 4120 | 36.55 | 35.5 | 37.75 | 35.3 |
| 2021-12-10 | 6.3 (-0.19) | 0.29 (0.0) | 0.0 (-0.01) | -246 | -17.47 | 0 | 0.0 | -34 | -2.41 | 1408 | 34.9 | 35.0 | 35.4 | 34.6 |
| 2021-12-03 | 6.49 (-0.05) | 0.29 (0.0) | 0.01 (0.0) | -134 | -4.41 | 1 | 0.03 | -1 | -0.03 | 3039 | 35.0 | 35.05 | 35.9 | 34.8 |
| 2021-11-26 | 6.54 (-0.12) | 0.29 (0.0) | 0.01 (+0.01) | -350 | -20.2 | 3 | 0.17 | 6 | 0.35 | 1733 | 35.4 | 35.6 | 36.6 | 35.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 6.66 (-0.07) | 0.29 (+0.02) | 0.0 (-0.01) | -457 | -17.3 | 49 | 1.86 | -14 | -0.53 | 2641 | 35.8 | 36.6 | 36.6 | 35.55 |
| 2021-11-12 | 6.73 (+0.01) | 0.27 (0.0) | 0.01 (+0.01) | -133 | -5.09 | 0 | 0.0 | 16 | 0.61 | 2611 | 38.35 | 37.1 | 38.4 | 36.65 |
| 2021-11-05 | 6.72 (-0.02) | 0.27 (0.0) | 0.0 (-0.01) | 219 | 7.93 | 0 | 0.0 | -8 | -0.29 | 2763 | 42.1 | 36.8 | 42.4 | 36.8 |
| 2021-10-29 | 6.74 (+0.08) | 0.27 (0.0) | 0.01 (+0.01) | 148 | 5.77 | 0 | 0.0 | 5 | 0.2 | 2563 | 35.2 | 35.05 | 37.4 | 35.0 |
| 2021-10-22 | 6.66 (0.0) | 0.27 (0.0) | 0.0 (0.0) | -8 | -0.45 | 0 | 0.0 | 12 | 0.68 | 1773 | 35.4 | 35.75 | 36.85 | 35.1 |
| 2021-10-15 | 6.66 (-0.05) | 0.27 (+0.01) | 0.0 (0.0) | -237 | -10.64 | 32 | 1.44 | -4 | -0.18 | 2227 | 35.6 | 36.7 | 36.7 | 34.65 |
| 2021-10-08 | 6.71 (-0.14) | 0.26 (+0.03) | 0.0 (-0.01) | -422 | -11.9 | 74 | 2.09 | -19 | -0.54 | 3545 | 36.7 | 38.5 | 38.8 | 36.15 |
| 2021-10-01 | 6.85 (-0.06) | 0.23 (+0.04) | 0.01 (+0.01) | -93 | -1.35 | 108 | 1.57 | 4 | 0.06 | 6867 | 38.1 | 38.55 | 40.5 | 37.8 |
| 2021-09-24 | 6.91 (+0.01) | 0.19 (+0.02) | 0.0 (0.0) | -66 | -5.45 | 40 | 3.31 | -34 | -2.81 | 1210 | 37.9 | 38.95 | 38.95 | 37.55 |
| 2021-09-17 | 6.9 (-0.13) | 0.17 (+0.17) | 0.0 (-0.01) | -401 | -7.84 | 454 | 8.87 | -52 | -1.02 | 5117 | 39.05 | 36.45 | 40.85 | 35.95 |
| 2021-09-10 | 7.03 (-0.04) | 0.0 (0.0) | 0.01 (-0.01) | -197 | -9.9 | 0 | 0.0 | -6 | -0.3 | 1989 | 36.45 | 37.55 | 38.0 | 35.0 |
| 2021-09-03 | 7.07 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 123 | 7.33 | 0 | 0.0 | -14 | -0.83 | 1679 | 37.5 | 38.1 | 38.8 | 37.3 |
| 2021-08-27 | 7.0 (+0.04) | 0.0 (0.0) | 0.02 (-0.03) | 164 | 4.39 | 0 | 0.0 | -82 | -2.19 | 3738 | 38.0 | 37.15 | 38.6 | 37.05 |
| 2021-08-20 | 6.96 (-0.09) | 0.0 (0.0) | 0.05 (-0.01) | -573 | -9.21 | 0 | 0.0 | -25 | -0.4 | 6221 | 37.25 | 39.35 | 39.85 | 36.1 |
| 2021-08-13 | 7.05 (-0.12) | 0.0 (0.0) | 0.06 (-0.02) | -774 | -19.35 | 0 | 0.0 | -58 | -1.45 | 4000 | 39.9 | 42.1 | 42.2 | 39.0 |
| 2021-08-06 | 7.17 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | -347 | -13.67 | 0 | 0.0 | 6 | 0.24 | 2539 | 42.1 | 43.45 | 43.9 | 41.9 |
| 2021-07-30 | 7.15 (-0.38) | 0.0 (0.0) | 0.08 (0.0) | -355 | -4.93 | 0 | 0.0 | -2 | -0.03 | 7195 | 43.35 | 46.95 | 48.45 | 43.35 |
| 2021-07-23 | 7.53 (+0.24) | 0.0 (0.0) | 0.08 (+0.06) | 778 | 9.87 | 0 | 0.0 | 174 | 2.21 | 7879 | 46.3 | 45.0 | 47.1 | 44.55 |
| 2021-07-16 | 7.29 (+0.2) | 0.0 (0.0) | 0.02 (+0.01) | 723 | 5.22 | 0 | 0.0 | 6 | 0.04 | 13847 | 44.85 | 41.25 | 45.8 | 40.9 |
| 2021-07-09 | 7.09 (-0.25) | 0.0 (0.0) | 0.01 (-0.01) | -685 | -19.73 | 0 | 0.0 | -24 | -0.69 | 3472 | 41.2 | 42.15 | 43.1 | 41.0 |
| 2021-07-02 | 7.34 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 10 | 0.24 | 0 | 0.0 | -5 | -0.12 | 4133 | 42.05 | 43.75 | 44.55 | 42.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 7.25 (+0.19) | 0.0 (0.0) | 0.02 (-0.01) | 733 | 18.78 | 0 | 0.0 | -18 | -0.46 | 3903 | 43.7 | 42.0 | 44.0 | 41.0 |
| 2021-06-18 | 7.06 (-0.11) | 0.0 (-0.01) | 0.03 (0.0) | -113 | -4.86 | -27 | -1.16 | 9 | 0.39 | 2323 | 42.3 | 44.9 | 45.0 | 42.1 |
| 2021-06-11 | 7.17 (+0.19) | 0.01 (-0.01) | 0.03 (0.0) | 397 | 12.36 | -25 | -0.78 | -10 | -0.31 | 3212 | 43.4 | 43.6 | 43.6 | 41.3 |
| 2021-06-04 | 6.98 (+0.25) | 0.02 (0.0) | 0.03 (0.0) | 714 | 19.48 | 0 | 0.0 | 0 | 0.0 | 3666 | 43.3 | 43.3 | 45.3 | 43.0 |
| 2021-05-28 | 6.73 (+0.25) | 0.02 (0.0) | 0.03 (0.0) | 969 | 23.12 | 0 | 0.0 | 6 | 0.14 | 4192 | 43.3 | 41.5 | 43.8 | 41.05 |
| 2021-05-21 | 6.48 (+0.01) | 0.02 (0.0) | 0.03 (+0.01) | -39 | -0.47 | 0 | 0.0 | 34 | 0.41 | 8273 | 41.15 | 37.7 | 42.75 | 37.55 |
| 2021-05-14 | 6.47 (-0.22) | 0.02 (0.0) | 0.02 (-0.1) | -884 | -3.64 | 0 | 0.0 | -276 | -1.14 | 24258 | 41.7 | 49.45 | 52.8 | 37.45 |
| 2021-05-07 | 6.69 (-0.45) | 0.02 (+0.02) | 0.12 (-0.02) | -1265 | -5.39 | 52 | 0.22 | -43 | -0.18 | 23455 | 49.35 | 51.1 | 51.6 | 45.0 |
| 2021-04-29 | 7.14 (+0.45) | 0.0 (0.0) | 0.14 (+0.03) | 1342 | 9.21 | 0 | 0.0 | 78 | 0.54 | 14579 | 51.1 | 49.1 | 51.9 | 49.0 |
| 2021-04-23 | 6.69 (+0.31) | 0.0 (0.0) | 0.11 (+0.03) | 768 | 5.1 | 0 | 0.0 | 70 | 0.47 | 15050 | 48.2 | 50.5 | 51.9 | 47.8 |
| 2021-04-16 | 6.38 (-0.18) | 0.0 (0.0) | 0.08 (-0.09) | -1114 | -5.06 | 0 | 0.0 | -223 | -1.01 | 21997 | 49.95 | 50.2 | 51.4 | 47.0 |
| 2021-04-09 | 6.56 (-0.12) | 0.0 (0.0) | 0.17 (+0.09) | -337 | -2.24 | 0 | 0.0 | 226 | 1.5 | 15057 | 50.2 | 47.7 | 51.1 | 46.2 |
| 2021-04-01 | 6.68 (+0.21) | 0.0 (0.0) | 0.08 (+0.03) | 730 | 14.2 | 0 | 0.0 | 91 | 1.77 | 5141 | 46.9 | 44.75 | 46.95 | 44.4 |
| 2021-03-26 | 6.47 (-0.03) | 0.0 (0.0) | 0.05 (0.0) | -646 | -12.83 | 0 | 0.0 | -23 | -0.46 | 5037 | 44.25 | 44.6 | 44.65 | 43.05 |
| 2021-03-19 | 6.5 (-0.24) | 0.0 (0.0) | 0.05 (-0.02) | -545 | -11.25 | 0 | 0.0 | -31 | -0.64 | 4846 | 44.55 | 46.2 | 46.6 | 44.5 |
| 2021-03-12 | 6.74 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -44 | -0.52 | 0 | 0.0 | -6 | -0.07 | 8543 | 46.05 | 46.4 | 47.45 | 45.0 |
| 2021-03-05 | 6.78 (-0.5) | 0.0 (0.0) | 0.07 (+0.06) | -1588 | -14.54 | 0 | 0.0 | 145 | 1.33 | 10920 | 45.6 | 44.1 | 46.8 | 43.8 |
| 2021-02-26 | 7.28 (-0.3) | 0.0 (0.0) | 0.01 (0.0) | -773 | -11.75 | 0 | 0.0 | 0 | 0.0 | 6576 | 43.85 | 44.4 | 45.8 | 43.6 |
| 2021-02-19 | 7.58 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 283 | 4.46 | 0 | 0.0 | 13 | 0.21 | 6341 | 44.4 | 43.2 | 44.5 | 42.5 |
| 2021-02-05 | 7.5 (+0.66) | 0.0 (0.0) | 0.01 (-0.11) | 1765 | 16.24 | 0 | 0.0 | -311 | -2.86 | 10870 | 42.1 | 42.95 | 43.9 | 40.75 |
| 2021-01-29 | 6.84 (-0.28) | 0.0 (0.0) | 0.12 (0.0) | -597 | -7.82 | 0 | 0.0 | -9 | -0.12 | 7631 | 42.85 | 43.9 | 45.4 | 42.7 |
| 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 | |||
| 2021-01-22 | 7.12 (+0.17) | 0.0 (0.0) | 0.12 (-0.06) | 759 | 6.68 | -31 | -0.27 | -161 | -1.42 | 11369 | 43.9 | 44.8 | 46.15 | 42.3 |
| 2021-01-15 | 6.95 (-0.15) | 0.0 (-0.08) | 0.18 (-0.04) | -511 | -4.76 | -200 | -1.86 | -98 | -0.91 | 10740 | 44.8 | 48.7 | 49.3 | 44.7 |
| 2021-01-08 | 7.1 (+0.17) | 0.08 (-0.09) | 0.22 (-0.04) | 464 | 3.49 | -233 | -1.75 | -111 | -0.84 | 13289 | 48.5 | 49.6 | 49.65 | 46.55 |
| 2020-12-31 | 6.93 (-0.25) | 0.17 (+0.04) | 0.26 (-0.05) | -528 | -8.42 | 3 | 0.05 | -132 | -2.11 | 6268 | 49.7 | 50.0 | 50.7 | 48.85 |
| 2020-12-25 | 7.18 (-0.34) | 0.13 (+0.01) | 0.31 (-0.1) | -938 | -8.7 | 25 | 0.23 | -242 | -2.24 | 10785 | 49.8 | 50.8 | 51.5 | 48.05 |
| 2020-12-18 | 7.52 (-0.14) | 0.12 (0.0) | 0.41 (+0.01) | -350 | -3.37 | 0 | 0.0 | 24 | 0.23 | 10385 | 50.5 | 52.0 | 53.0 | 50.1 |
| 2020-12-11 | 7.66 (+0.55) | 0.12 (0.0) | 0.4 (0.0) | 1991 | 7.42 | 0 | 0.0 | 3 | 0.01 | 26819 | 52.4 | 53.0 | 56.1 | 51.7 |
| 2020-12-04 | 7.11 (+0.26) | 0.12 (+0.05) | 0.4 (-0.15) | 907 | 2.96 | 125 | 0.41 | -400 | -1.31 | 30635 | 52.6 | 53.9 | 57.4 | 52.1 |
| 2020-11-27 | 6.85 (+0.31) | 0.07 (-0.01) | 0.55 (+0.01) | 1583 | 4.09 | 0 | 0.0 | 22 | 0.06 | 38741 | 52.9 | 50.6 | 54.8 | 50.0 |
| 2020-11-20 | 6.54 (+0.21) | 0.08 (0.0) | 0.54 (+0.05) | 479 | 3.1 | 0 | 0.0 | 134 | 0.87 | 15429 | 50.3 | 49.4 | 51.8 | 48.2 |
| 2020-11-13 | 6.33 (+0.04) | 0.08 (+0.01) | 0.49 (-0.15) | 35 | 0.16 | 0 | 0.0 | -398 | -1.78 | 22324 | 49.05 | 52.0 | 52.4 | 48.0 |
| 2020-11-06 | 6.29 (+0.17) | 0.07 (-0.01) | 0.64 (-0.02) | 894 | 3.47 | 0 | 0.0 | -42 | -0.16 | 25749 | 51.1 | 50.4 | 53.4 | 49.45 |
| 2020-10-30 | 6.12 (-0.97) | 0.08 (+0.01) | 0.66 (-0.48) | -2819 | -6.29 | 0 | 0.0 | -1254 | -2.8 | 44847 | 50.8 | 53.0 | 55.5 | 50.3 |
| 2020-10-23 | 7.09 (+1.25) | 0.07 (-0.04) | 1.14 (-0.3) | 3598 | 7.95 | -84 | -0.19 | -804 | -1.78 | 45285 | 53.0 | 51.0 | 54.5 | 49.1 |
| 2020-10-16 | 5.84 (-0.24) | 0.11 (0.0) | 1.44 (-0.03) | -994 | -1.3 | 0 | 0.0 | -66 | -0.09 | 76394 | 50.4 | 47.0 | 53.5 | 46.7 |
| 2020-10-08 | 6.08 (+0.25) | 0.11 (0.0) | 1.47 (+0.24) | 824 | 3.19 | 0 | 0.0 | 620 | 2.4 | 25857 | 46.6 | 42.7 | 47.3 | 42.4 |
| 2020-09-30 | 5.83 (-0.39) | 0.11 (-0.15) | 1.23 (-0.01) | -547 | -5.05 | -290 | -2.68 | -11 | -0.1 | 10840 | 42.25 | 43.25 | 43.45 | 41.5 |
| 2020-09-25 | 6.22 (+0.75) | 0.26 (0.0) | 1.24 (-0.11) | 1726 | 5.23 | 0 | 0.0 | -295 | -0.89 | 33002 | 41.9 | 45.2 | 47.3 | 40.6 |
| 2020-09-18 | 5.47 (-0.06) | 0.26 (-0.02) | 1.35 (-0.23) | -749 | -2.23 | -50 | -0.15 | -602 | -1.79 | 33555 | 44.9 | 46.45 | 46.75 | 44.0 |
| 2020-09-11 | 5.53 (-0.29) | 0.28 (+0.28) | 1.58 (+0.39) | -1067 | -1.36 | 735 | 0.94 | 1025 | 1.31 | 78492 | 46.65 | 41.0 | 49.35 | 40.3 |
| 2020-09-04 | 5.82 (+0.02) | 0.0 (0.0) | 1.19 (+0.43) | 209 | 0.55 | 0 | 0.0 | 1110 | 2.9 | 38286 | 40.6 | 39.1 | 42.95 | 38.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 5.8 (-0.37) | 0.0 (0.0) | 0.76 (+0.54) | -1004 | -3.75 | 0 | 0.0 | 1421 | 5.31 | 26784 | 38.7 | 37.25 | 39.75 | 36.65 |
| 2020-08-21 | 6.17 (+0.29) | 0.0 (0.0) | 0.22 (-0.02) | 381 | 0.68 | 0 | 0.0 | -66 | -0.12 | 56295 | 37.55 | 35.1 | 40.45 | 34.8 |
| 2020-08-14 | 5.88 (+0.38) | 0.0 (0.0) | 0.24 (+0.08) | 1140 | 7.3 | 0 | 0.0 | 224 | 1.44 | 15607 | 34.85 | 35.0 | 35.8 | 32.5 |
| 2020-08-07 | 5.5 (+0.15) | 0.0 (0.0) | 0.16 (+0.03) | -925 | -5.36 | 0 | 0.0 | 86 | 0.5 | 17246 | 35.0 | 33.9 | 35.8 | 33.6 |
| 2020-07-31 | 5.35 (-0.3) | 0.0 (0.0) | 0.13 (0.0) | -477 | -1.67 | 0 | 0.0 | -10 | -0.03 | 28575 | 33.6 | 35.5 | 36.0 | 32.4 |
| 2020-07-24 | 5.65 (-0.02) | 0.0 (0.0) | 0.13 (-0.02) | -17 | -0.04 | 0 | 0.0 | -57 | -0.12 | 47778 | 36.6 | 32.3 | 38.6 | 31.5 |
| 2020-07-17 | 5.67 (-0.4) | 0.0 (0.0) | 0.15 (+0.07) | -1516 | -4.9 | 0 | 0.0 | 197 | 0.64 | 30949 | 32.0 | 31.55 | 34.4 | 30.2 |
| 2020-07-10 | 6.07 (-0.07) | 0.0 (0.0) | 0.08 (+0.03) | 121 | 0.53 | 0 | 0.0 | 77 | 0.34 | 22825 | 31.55 | 28.35 | 31.95 | 28.2 |
| 2020-07-03 | 6.14 (-0.13) | 0.0 (0.0) | 0.05 (0.0) | -345 | -4.56 | 0 | 0.0 | -2 | -0.03 | 7574 | 28.35 | 27.7 | 29.1 | 27.3 |
| 2020-06-24 | 6.27 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -25 | -0.89 | 0 | 0.0 | 1 | 0.04 | 2804 | 19.3 | 28.25 | 28.4 | 19.25 |
| 2020-06-19 | 6.29 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | -283 | -1.6 | 0 | 0.0 | -1 | -0.01 | 17722 | 28.25 | 27.0 | 30.0 | 26.7 |
| 2020-06-12 | 6.28 (-0.1) | 0.0 (0.0) | 0.05 (-0.01) | -261 | -4.58 | 0 | 0.0 | -43 | -0.75 | 5702 | 26.45 | 27.25 | 27.75 | 25.6 |
| 2020-06-05 | 6.38 (+0.03) | 0.0 (0.0) | 0.06 (-0.05) | 5 | 0.13 | 0 | 0.0 | -113 | -2.96 | 3816 | 26.85 | 26.55 | 27.25 | 25.8 |
| 2020-05-29 | 6.35 (+0.11) | 0.0 (0.0) | 0.11 (+0.06) | 290 | 5.5 | -285 | -5.41 | 159 | 3.02 | 5269 | 26.45 | 25.7 | 26.8 | 24.6 |
| 2020-05-22 | 6.24 (-0.19) | 0.0 (-0.02) | 0.05 (-0.06) | -305 | -8.6 | -186 | -5.24 | -157 | -4.43 | 3547 | 25.5 | 25.8 | 26.85 | 25.25 |
| 2020-05-15 | 6.43 (+0.11) | 0.02 (0.0) | 0.11 (0.0) | 395 | 8.17 | 0 | 0.0 | 0 | 0.0 | 4833 | 25.9 | 28.4 | 28.5 | 25.6 |
| 2020-05-08 | 6.32 (-0.29) | 0.02 (0.0) | 0.11 (0.0) | -764 | -7.4 | 0 | 0.0 | -8 | -0.08 | 10323 | 28.15 | 26.1 | 29.0 | 25.7 |
| 2020-04-30 | 6.61 (+0.18) | 0.02 (0.0) | 0.11 (0.0) | 465 | 11.03 | 0 | 0.0 | -10 | -0.24 | 4214 | 26.6 | 24.65 | 27.1 | 24.25 |
| 2020-04-24 | 6.43 (-0.06) | 0.02 (0.0) | 0.11 (0.0) | -140 | -4.18 | 0 | 0.0 | 15 | 0.45 | 3346 | 24.15 | 25.55 | 25.55 | 23.5 |
| 2020-04-17 | 6.49 (+0.16) | 0.02 (0.0) | 0.11 (+0.01) | 109 | 3.98 | 0 | 0.0 | 20 | 0.73 | 2742 | 25.55 | 26.45 | 26.45 | 25.45 |
| 2020-04-10 | 6.33 (-0.08) | 0.02 (-0.15) | 0.1 (+0.03) | -13 | -0.3 | -400 | -9.32 | 71 | 1.65 | 4293 | 26.45 | 25.2 | 27.4 | 24.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 6.41 (+0.01) | 0.17 (+0.17) | 0.07 (+0.03) | 107 | 5.3 | -281 | -13.91 | 80 | 3.96 | 2020 | 25.2 | 23.65 | 25.55 | 23.15 |
| 2020-03-27 | 6.4 (-0.13) | 0.0 (0.0) | 0.04 (-0.01) | -258 | -5.04 | -101 | -1.97 | -10 | -0.2 | 5121 | 24.1 | 20.35 | 24.9 | 19.6 |
| 2020-03-20 | 6.53 (-0.25) | 0.0 (-0.02) | 0.05 (0.0) | -792 | -4.81 | -100 | -0.61 | 0 | 0.0 | 16450 | 24.5 | 25.6 | 25.8 | 19.95 |
| 2020-03-13 | 6.78 (-0.45) | 0.02 (-0.04) | 0.05 (-0.04) | -1183 | -12.55 | -100 | -1.06 | -121 | -1.28 | 9429 | 25.4 | 31.05 | 31.1 | 24.8 |
| 2020-03-06 | 7.23 (+0.3) | 0.06 (+0.02) | 0.09 (+0.04) | 787 | 15.34 | 60 | 1.17 | 121 | 2.36 | 5131 | 31.05 | 28.1 | 31.3 | 28.05 |
| 2020-02-27 | 6.93 (-0.2) | 0.04 (+0.04) | 0.05 (0.0) | -508 | -10.28 | 102 | 2.06 | -1 | -0.02 | 4944 | 29.15 | 29.6 | 30.75 | 29.0 |
| 2020-02-21 | 7.13 (-0.17) | 0.0 (0.0) | 0.05 (-0.04) | -447 | -9.92 | -345 | -7.65 | -118 | -2.62 | 4508 | 29.75 | 30.9 | 31.3 | 29.5 |
| 2020-02-14 | 7.3 (-0.16) | 0.0 (0.0) | 0.09 (+0.04) | -598 | -5.75 | -224 | -2.15 | 118 | 1.13 | 10400 | 31.0 | 31.25 | 32.5 | 30.6 |
| 2020-02-07 | 7.46 (+0.23) | 0.0 (0.0) | 0.05 (0.0) | 553 | 3.53 | -40 | -0.26 | -6 | -0.04 | 15647 | 31.35 | 29.2 | 32.55 | 28.7 |
| 2020-01-31 | 7.23 (+0.09) | 0.0 (0.0) | 0.05 (0.0) | 232 | 5.53 | 0 | 0.0 | 0 | 0.0 | 4192 | 30.0 | 28.65 | 30.1 | 28.2 |
| 2020-01-20 | 7.14 (+0.2) | 0.0 (0.0) | 0.05 (0.0) | 524 | 15.58 | -100 | -2.97 | 0 | 0.0 | 3363 | 30.35 | 29.8 | 30.8 | 29.3 |
| 2020-01-17 | 6.94 (+0.04) | 0.0 (0.0) | 0.05 (-0.01) | 67 | 1.31 | -318 | -6.2 | -18 | -0.35 | 5131 | 29.3 | 29.55 | 30.0 | 28.2 |
| 2020-01-10 | 6.9 (-0.19) | 0.0 (0.0) | 0.06 (+0.01) | -505 | -14.61 | 0 | 0.0 | 5 | 0.14 | 3456 | 28.75 | 28.3 | 29.8 | 27.25 |
| 2020-01-03 | 7.09 (-0.11) | 0.0 (0.0) | 0.05 (0.0) | -278 | -14.33 | 0 | 0.0 | 4 | 0.21 | 1940 | 28.3 | 19.6 | 29.3 | 19.25 |
| 2019-12-31 | 7.2 (-0.1) | 0.0 (0.0) | 0.05 (-0.01) | -236 | -13.36 | 0 | 0.0 | -16 | -0.91 | 1767 | 29.1 | 28.9 | 29.7 | 28.8 |
| 2019-12-27 | 7.3 (-0.04) | 0.0 (0.0) | 0.06 (+0.01) | -66 | -2.55 | 0 | 0.0 | 17 | 0.66 | 2586 | 28.8 | 29.55 | 30.0 | 28.8 |
| 2019-12-20 | 7.34 (+0.25) | 0.0 (0.0) | 0.05 (0.0) | 895 | 11.18 | 0 | 0.0 | 0 | 0.0 | 8003 | 29.45 | 29.05 | 30.4 | 28.7 |
| 2019-12-13 | 7.09 (-0.03) | 0.0 (0.0) | 0.05 (0.0) | -76 | -1.95 | 0 | 0.0 | 2 | 0.05 | 3905 | 28.7 | 27.85 | 29.7 | 27.85 |
| 2019-12-06 | 7.12 (+0.18) | 0.0 (0.0) | 0.05 (0.0) | 511 | 21.92 | 0 | 0.0 | 3 | 0.13 | 2331 | 27.75 | 28.5 | 28.7 | 27.4 |
| 2019-11-29 | 6.94 (+0.34) | 0.0 (0.0) | 0.05 (0.0) | 882 | 14.67 | 0 | 0.0 | 1 | 0.02 | 6012 | 28.45 | 27.8 | 28.9 | 27.4 |
| 2019-11-22 | 6.6 (+0.17) | 0.0 (0.0) | 0.05 (0.0) | 440 | 16.25 | 0 | 0.0 | 3 | 0.11 | 2707 | 27.5 | 26.7 | 27.5 | 26.5 |
| 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 | |||
| 2019-11-15 | 6.43 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 31 | 0.84 | 0 | 0.0 | 3 | 0.08 | 3707 | 26.5 | 25.65 | 27.6 | 25.55 |
| 2019-11-08 | 6.42 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | -11 | -1.02 | 0 | 0.0 | 0 | 0.0 | 1080 | 25.65 | 25.45 | 26.05 | 25.35 |
| 2019-11-01 | 6.43 (-0.03) | 0.0 (0.0) | 0.05 (0.0) | -17 | -1.26 | 0 | 0.0 | -16 | -1.19 | 1347 | 25.5 | 24.75 | 26.0 | 24.7 |
| 2019-10-25 | 6.46 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 265 | 11.96 | 0 | 0.0 | 15 | 0.68 | 2216 | 24.7 | 25.3 | 25.3 | 24.4 |
| 2019-10-18 | 6.43 (+0.01) | 0.0 (-0.01) | 0.05 (0.0) | 105 | 3.87 | -25 | -0.92 | 0 | 0.0 | 2715 | 25.3 | 26.0 | 26.2 | 24.75 |
| 2019-10-09 | 6.42 (+0.07) | 0.01 (0.0) | 0.05 (0.0) | 198 | 21.64 | -2 | -0.22 | 0 | 0.0 | 915 | 25.95 | 25.7 | 26.2 | 25.7 |
| 2019-10-04 | 6.35 (0.0) | 0.01 (0.0) | 0.05 (0.0) | 93 | 5.68 | 0 | 0.0 | 1 | 0.06 | 1637 | 25.7 | 26.3 | 26.55 | 25.6 |
| 2019-09-27 | 6.35 (+0.13) | 0.01 (-0.89) | 0.05 (0.0) | 450 | 16.48 | 0 | 0.0 | -9 | -0.33 | 2731 | 25.85 | 25.45 | 26.5 | 25.45 |
| 2019-09-20 | 6.22 (+0.09) | 0.9 (0.0) | 0.05 (0.0) | 283 | 10.74 | -2 | -0.08 | -3 | -0.11 | 2635 | 25.45 | 24.5 | 25.9 | 24.35 |
| 2019-09-12 | 6.13 (-0.01) | 0.9 (0.0) | 0.05 (0.0) | -54 | -3.68 | 0 | 0.0 | 0 | 0.0 | 1469 | 24.5 | 24.75 | 24.95 | 24.2 |
| 2019-09-06 | 6.14 (+0.06) | 0.9 (0.0) | 0.05 (0.0) | 68 | 2.88 | 0 | 0.0 | -4 | -0.17 | 2362 | 24.6 | 23.3 | 24.8 | 23.25 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 20.33 (-0.44) | 4.94 (+0.44) | 1.0 (-0.2) | -1650 | -1.06 | 502 | 0.32 | -522 | -0.34 | 155021 | 854.0 | 702.0 | 988.0 | 702.0 |
| 2024-03-29 | 20.77 (-0.89) | 4.5 (+0.37) | 1.2 (+0.27) | -2297 | -2.03 | 975 | 0.86 | 707 | 0.62 | 113166 | 683.0 | 539.0 | 827.0 | 490.0 |
| 2024-02-29 | 21.66 (+0.62) | 4.13 (-0.16) | 0.93 (-0.14) | 1390 | 0.9 | -436 | -0.28 | -372 | -0.24 | 154012 | 538.0 | 445.0 | 568.0 | 441.5 |
| 2024-01-31 | 21.04 (+3.72) | 4.29 (0.0) | 1.07 (+0.24) | 10045 | 2.78 | 4 | 0.0 | 644 | 0.18 | 361730 | 444.0 | 327.0 | 459.0 | 322.0 |
| 2023-12-29 | 17.32 (+3.06) | 4.29 (-1.11) | 0.83 (-0.07) | 8699 | 2.28 | -2910 | -0.76 | -177 | -0.05 | 380732 | 327.0 | 282.5 | 376.0 | 281.0 |
| 2023-11-30 | 14.26 (+0.66) | 5.4 (+0.55) | 0.9 (+0.09) | 2036 | 0.84 | 1442 | 0.6 | 229 | 0.09 | 241553 | 280.0 | 226.0 | 286.0 | 215.0 |
| 2023-10-31 | 13.6 (-0.17) | 4.85 (-1.05) | 0.81 (-0.05) | -243 | -0.13 | -2929 | -1.54 | -140 | -0.07 | 190119 | 224.0 | 272.5 | 308.0 | 222.0 |
| 2023-09-28 | 13.77 (-0.09) | 5.9 (-2.03) | 0.86 (-0.09) | -1179 | -0.6 | -5312 | -2.69 | -233 | -0.12 | 197441 | 271.0 | 310.0 | 324.0 | 231.5 |
| 2023-08-31 | 13.86 (-0.04) | 7.93 (+2.83) | 0.95 (-0.57) | -261 | -0.09 | 7405 | 2.47 | -1479 | -0.49 | 299774 | 299.5 | 248.0 | 301.5 | 190.5 |
| 2023-07-31 | 13.9 (+2.75) | 5.1 (+1.04) | 1.52 (+0.7) | 8118 | 9.58 | -254 | -0.3 | 1814 | 2.14 | 84724 | 239.0 | 149.0 | 239.0 | 145.0 |
| 2023-06-30 | 11.15 (-2.87) | 4.06 (-1.02) | 0.82 (+0.02) | -7613 | -2.26 | -2677 | -0.79 | 70 | 0.02 | 337293 | 147.5 | 146.0 | 172.0 | 142.0 |
| 2023-05-31 | 14.02 (+1.65) | 5.08 (+2.7) | 0.8 (+0.28) | 4480 | 0.67 | 7065 | 1.06 | 711 | 0.11 | 663918 | 145.0 | 95.8 | 146.5 | 94.7 |
| 2023-04-28 | 12.37 (+2.58) | 2.38 (+0.37) | 0.52 (+0.14) | 8049 | 2.25 | 970 | 0.27 | 387 | 0.11 | 357376 | 94.9 | 69.6 | 103.5 | 68.2 |
| 2023-03-31 | 9.79 (-0.05) | 2.01 (-1.62) | 0.38 (-0.46) | -83 | -0.03 | -946 | -0.35 | -1206 | -0.45 | 269328 | 69.3 | 62.6 | 75.9 | 61.5 |
| 2023-02-24 | 9.84 (+0.42) | 3.63 (+0.97) | 0.84 (+0.16) | 626 | 0.25 | 2539 | 1.0 | 404 | 0.16 | 253439 | 63.0 | 56.5 | 66.7 | 51.7 |
| 2023-01-31 | 9.42 (-0.36) | 2.66 (+2.2) | 0.68 (+0.14) | -1310 | -0.54 | 5734 | 2.38 | 383 | 0.16 | 240603 | 56.5 | 48.0 | 59.5 | 47.15 |
| 2022-12-30 | 9.78 (+3.22) | 0.46 (+0.11) | 0.54 (+0.27) | 9532 | 5.78 | -2180 | -1.32 | 695 | 0.42 | 164975 | 48.3 | 42.0 | 50.9 | 41.6 |
| 2022-11-30 | 6.56 (+0.77) | 0.35 (-1.1) | 0.27 (-0.03) | 1933 | 5.67 | -2870 | -8.42 | -71 | -0.21 | 34105 | 41.5 | 36.6 | 42.25 | 36.5 |
| 2022-10-31 | 5.79 (-0.35) | 1.45 (-0.68) | 0.3 (+0.04) | -1261 | -2.21 | 1490 | 2.62 | 89 | 0.16 | 56972 | 36.8 | 40.75 | 43.9 | 36.1 |
| 2022-09-30 | 6.14 (-1.26) | 2.13 (+1.78) | 0.26 (-0.09) | -4114 | -3.1 | 4637 | 3.49 | -237 | -0.18 | 132919 | 41.6 | 40.6 | 46.6 | 38.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 7.4 (+0.42) | 0.35 (+0.09) | 0.35 (+0.17) | 1238 | 2.99 | 252 | 0.61 | 470 | 1.13 | 41459 | 40.7 | 37.4 | 41.55 | 34.7 |
| 2022-07-29 | 6.98 (-0.21) | 0.26 (0.0) | 0.18 (+0.06) | 616 | 2.62 | 7 | 0.03 | 141 | 0.6 | 23515 | 37.1 | 36.2 | 38.6 | 33.1 |
| 2022-06-30 | 7.19 (-0.02) | 0.26 (0.0) | 0.12 (+0.06) | -56 | -0.3 | 10 | 0.05 | 170 | 0.91 | 18658 | 35.65 | 36.3 | 37.8 | 32.55 |
| 2022-05-31 | 7.21 (+0.17) | 0.26 (-0.02) | 0.06 (-0.03) | 437 | 3.81 | -70 | -0.61 | -101 | -0.88 | 11456 | 36.15 | 38.1 | 38.8 | 33.7 |
| 2022-04-29 | 7.04 (-0.19) | 0.28 (0.0) | 0.09 (-0.05) | -1063 | -2.55 | 4 | 0.01 | -110 | -0.26 | 41659 | 38.3 | 41.2 | 44.8 | 38.0 |
| 2022-03-31 | 7.23 (+0.3) | 0.28 (0.0) | 0.14 (+0.14) | 1756 | 4.33 | 2 | 0.0 | 352 | 0.87 | 40571 | 41.1 | 36.85 | 43.0 | 36.15 |
| 2022-02-25 | 6.93 (+0.09) | 0.28 (+0.01) | 0.0 (-0.06) | 311 | 3.14 | 21 | 0.21 | -160 | -1.62 | 9896 | 36.75 | 38.05 | 39.9 | 36.2 |
| 2022-01-26 | 6.84 (+0.42) | 0.27 (-0.01) | 0.06 (+0.05) | 117 | 0.16 | -21 | -0.03 | 131 | 0.18 | 74612 | 37.5 | 37.6 | 45.3 | 35.7 |
| 2021-12-30 | 6.42 (-0.21) | 0.28 (-0.01) | 0.01 (+0.01) | -71 | -0.69 | -33 | -0.32 | -34 | -0.33 | 10244 | 37.35 | 35.65 | 37.75 | 34.6 |
| 2021-11-30 | 6.63 (-0.11) | 0.29 (+0.02) | 0.0 (-0.01) | -630 | -5.35 | 52 | 0.44 | -2 | -0.02 | 11780 | 35.9 | 36.8 | 42.4 | 34.8 |
| 2021-10-29 | 6.74 (-0.14) | 0.27 (+0.05) | 0.01 (+0.01) | -516 | -3.67 | 129 | 0.92 | 13 | 0.09 | 14042 | 35.2 | 39.6 | 40.5 | 34.65 |
| 2021-09-30 | 6.88 (-0.16) | 0.22 (+0.22) | 0.0 (-0.01) | -730 | -5.88 | 579 | 4.66 | -103 | -0.83 | 12423 | 39.25 | 38.0 | 40.85 | 35.0 |
| 2021-08-31 | 7.04 (-0.11) | 0.0 (0.0) | 0.01 (-0.07) | -1437 | -8.45 | 0 | 0.0 | -177 | -1.04 | 17007 | 38.35 | 43.45 | 43.9 | 36.1 |
| 2021-07-30 | 7.15 (-0.3) | 0.0 (0.0) | 0.08 (+0.05) | 171 | 0.5 | 0 | 0.0 | 139 | 0.41 | 33910 | 43.35 | 43.7 | 48.45 | 40.9 |
| 2021-06-30 | 7.45 (+0.56) | 0.0 (-0.02) | 0.03 (-0.01) | 1558 | 10.69 | -52 | -0.36 | -27 | -0.19 | 14569 | 43.6 | 44.5 | 45.3 | 41.0 |
| 2021-05-31 | 6.89 (-0.25) | 0.02 (+0.02) | 0.04 (-0.1) | -746 | -1.22 | 52 | 0.08 | -261 | -0.43 | 61336 | 44.25 | 51.1 | 52.8 | 37.45 |
| 2021-04-29 | 7.14 (+0.65) | 0.0 (0.0) | 0.14 (+0.09) | 1252 | 1.81 | 0 | 0.0 | 242 | 0.35 | 69298 | 51.1 | 45.2 | 51.9 | 45.2 |
| 2021-03-31 | 6.49 (-0.79) | 0.0 (0.0) | 0.05 (+0.04) | -2686 | -8.43 | 0 | 0.0 | 85 | 0.27 | 31875 | 45.2 | 44.1 | 47.45 | 43.05 |
| 2021-02-26 | 7.28 (+0.44) | 0.0 (0.0) | 0.01 (-0.11) | 1275 | 5.36 | 0 | 0.0 | -298 | -1.25 | 23789 | 43.85 | 42.95 | 45.8 | 40.75 |
| 2021-01-29 | 6.84 (-0.09) | 0.0 (-0.17) | 0.12 (-0.14) | 115 | 0.27 | -464 | -1.08 | -379 | -0.88 | 43030 | 42.85 | 49.6 | 49.65 | 42.3 |
| 2020-12-31 | 6.93 (-0.03) | 0.17 (+0.09) | 0.26 (-0.24) | 790 | 1.0 | 153 | 0.19 | -614 | -0.78 | 78648 | 49.7 | 53.5 | 57.4 | 48.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 6.96 (+0.84) | 0.08 (0.0) | 0.5 (-0.16) | 3283 | 3.03 | 0 | 0.0 | -417 | -0.38 | 108490 | 53.3 | 50.4 | 54.8 | 48.0 |
| 2020-10-30 | 6.12 (+0.29) | 0.08 (-0.03) | 0.66 (-0.57) | 609 | 0.32 | -84 | -0.04 | -1504 | -0.78 | 192384 | 50.8 | 42.7 | 55.5 | 42.4 |
| 2020-09-30 | 5.83 (-0.25) | 0.11 (+0.11) | 1.23 (+0.12) | -1249 | -0.69 | 395 | 0.22 | 332 | 0.18 | 180722 | 42.25 | 40.95 | 49.35 | 39.2 |
| 2020-08-31 | 6.08 (+0.73) | 0.0 (0.0) | 1.11 (+0.98) | 413 | 0.32 | 0 | 0.0 | 2560 | 1.98 | 129389 | 40.8 | 33.9 | 41.75 | 32.5 |
| 2020-07-31 | 5.35 (-0.81) | 0.0 (0.0) | 0.13 (+0.08) | -1956 | -1.44 | 0 | 0.0 | 207 | 0.15 | 135401 | 33.6 | 28.15 | 38.6 | 27.9 |
| 2020-06-30 | 6.16 (-0.19) | 0.0 (0.0) | 0.05 (-0.06) | -842 | -2.6 | 0 | 0.0 | -158 | -0.49 | 32347 | 27.95 | 26.55 | 30.0 | 19.25 |
| 2020-05-29 | 6.35 (-0.26) | 0.0 (-0.02) | 0.11 (0.0) | -384 | -1.6 | -471 | -1.96 | -6 | -0.03 | 23973 | 26.45 | 26.1 | 29.0 | 24.6 |
| 2020-04-30 | 6.61 (+0.21) | 0.02 (-0.19) | 0.11 (+0.06) | 509 | 3.31 | -500 | -3.26 | 167 | 1.09 | 15360 | 26.6 | 24.3 | 27.4 | 23.5 |
| 2020-03-31 | 6.4 (-0.53) | 0.21 (+0.17) | 0.05 (0.0) | -1427 | -3.82 | -422 | -1.13 | -1 | -0.0 | 37389 | 24.3 | 28.1 | 31.3 | 19.6 |
| 2020-02-27 | 6.93 (-0.3) | 0.04 (+0.04) | 0.05 (0.0) | -1000 | -2.82 | -507 | -1.43 | -7 | -0.02 | 35502 | 29.15 | 29.2 | 32.55 | 28.7 |
| 2020-01-31 | 7.23 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 40 | 0.22 | -418 | -2.31 | -9 | -0.05 | 18084 | 30.0 | 19.6 | 30.8 | 19.25 |
| 2019-12-31 | 7.2 (+0.26) | 0.0 (0.0) | 0.05 (0.0) | 1028 | 5.53 | 0 | 0.0 | 6 | 0.03 | 18594 | 29.1 | 28.5 | 30.4 | 27.4 |
| 2019-11-29 | 6.94 (+0.5) | 0.0 (0.0) | 0.05 (0.0) | 1337 | 9.81 | 0 | 0.0 | 7 | 0.05 | 13630 | 28.45 | 25.5 | 28.9 | 25.25 |
| 2019-10-31 | 6.44 (+0.09) | 0.0 (-0.01) | 0.05 (0.0) | 649 | 7.45 | -27 | -0.31 | 0 | 0.0 | 8708 | 25.5 | 26.3 | 26.55 | 24.4 |
| 2019-09-27 | 6.35 (+0.27) | 0.01 (-0.89) | 0.05 (0.0) | 747 | 8.12 | -2 | -0.02 | -16 | -0.17 | 9199 | 25.85 | 23.3 | 26.5 | 23.25 |
| 2019-08-30 | 6.08 (-0.8) | 0.9 (+0.01) | 0.05 (-0.15) | -2757 | -15.45 | 22 | 0.12 | -386 | -2.16 | 17844 | 23.3 | 25.65 | 25.75 | 21.65 |
| 2019-07-31 | 6.88 (-0.06) | 0.89 (+0.25) | 0.2 (+0.12) | 169 | 0.45 | 656 | 1.74 | 304 | 0.81 | 37726 | 25.5 | 25.85 | 29.7 | 25.2 |
| 2019-06-28 | 6.94 (-0.25) | 0.64 (+0.64) | 0.08 (+0.02) | -482 | -1.21 | 1668 | 4.18 | 75 | 0.19 | 39864 | 25.55 | 23.4 | 28.05 | 23.4 |
| 2019-05-31 | 7.19 () | 0.0 () | 0.06 () | 371 | 0 | 0 | 0 | -9 | 0 | 0 | ||||
