- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 15.68 (+0.08) | 5.92 (-0.02) | 2.66 (+0.05) | 1905 | 6.22 | -482 | -1.57 | 1237 | 4.04 | 30620 | 37.8 | 37.95 | 38.95 | 37.6 |
| 2024-04-17 | 15.6 (+0.02) | 5.94 (-0.01) | 2.61 (+0.05) | 455 | 5.93 | -258 | -3.36 | 1308 | 17.06 | 7669 | 36.95 | 36.9 | 37.2 | 36.7 |
| 2024-04-16 | 15.58 (-0.04) | 5.95 (+0.04) | 2.56 (+0.06) | -1159 | -11.77 | 928 | 9.42 | 1400 | 14.21 | 9851 | 36.7 | 37.0 | 37.0 | 36.35 |
| 2024-04-15 | 15.62 (-0.04) | 5.91 (0.0) | 2.5 (+0.02) | 667 | 8.1 | -60 | -0.73 | 382 | 4.64 | 8239 | 36.7 | 36.9 | 37.6 | 36.7 |
| 2024-04-12 | 15.66 (0.0) | 5.91 (0.0) | 2.48 (-0.01) | -54 | -1.57 | -30 | -0.87 | -130 | -3.79 | 3429 | 36.5 | 36.6 | 36.65 | 36.35 |
| 2024-04-11 | 15.66 (-0.02) | 5.91 (+0.01) | 2.49 (-0.01) | -474 | -12.04 | 259 | 6.58 | -239 | -6.07 | 3937 | 36.65 | 36.85 | 37.0 | 36.6 |
| 2024-04-10 | 15.68 (-0.09) | 5.9 (+0.01) | 2.5 (-0.02) | -2629 | -33.37 | 156 | 1.98 | -558 | -7.08 | 7878 | 37.0 | 37.8 | 37.8 | 36.9 |
| 2024-04-09 | 15.77 (+0.12) | 5.89 (-0.02) | 2.52 (+0.05) | 3593 | 19.95 | -333 | -1.85 | 1230 | 6.83 | 18011 | 37.5 | 36.75 | 37.9 | 36.5 |
| 2024-04-08 | 15.65 (+0.08) | 5.91 (+0.01) | 2.47 (0.0) | 1459 | 25.35 | 257 | 4.47 | 94 | 1.63 | 5755 | 36.6 | 36.15 | 36.65 | 36.15 |
| 2024-04-03 | 15.57 (-0.05) | 5.9 (+0.01) | 2.47 (0.0) | -1464 | -12.64 | 249 | 2.15 | 13 | 0.11 | 11582 | 36.1 | 36.5 | 37.1 | 36.05 |
| 2024-04-02 | 15.62 (-0.02) | 5.89 (0.0) | 2.47 (-0.05) | -241 | -3.83 | -1 | -0.02 | -1191 | -18.93 | 6290 | 36.1 | 36.45 | 36.55 | 35.8 |
| 2024-04-01 | 15.64 (+0.01) | 5.89 (+0.01) | 2.52 (0.0) | 10 | 0.16 | 135 | 2.2 | -168 | -2.74 | 6126 | 36.4 | 36.7 | 36.8 | 36.3 |
| 2024-03-29 | 15.63 (-0.09) | 5.88 (+0.26) | 2.52 (-0.04) | -3032 | -20.19 | 6457 | 42.99 | -829 | -5.52 | 15020 | 36.5 | 37.2 | 37.3 | 36.35 |
| 2024-03-28 | 15.72 (+0.01) | 5.62 (+0.14) | 2.56 (+0.01) | 14 | 0.13 | 3382 | 31.97 | 181 | 1.71 | 10579 | 37.1 | 36.7 | 37.35 | 36.7 |
| 2024-03-27 | 15.71 (+0.02) | 5.48 (+0.03) | 2.55 (0.0) | -280 | -8.0 | 687 | 19.63 | 48 | 1.37 | 3499 | 36.65 | 36.35 | 36.75 | 36.2 |
| 2024-03-26 | 15.69 (+0.02) | 5.45 (+0.02) | 2.55 (0.0) | -843 | -17.37 | 469 | 9.66 | -38 | -0.78 | 4853 | 36.45 | 36.6 | 36.65 | 36.1 |
| 2024-03-25 | 15.67 (-0.15) | 5.43 (+0.03) | 2.55 (+0.02) | -3594 | -51.53 | 792 | 11.36 | 402 | 5.76 | 6974 | 36.7 | 36.8 | 36.9 | 36.45 |
| 2024-03-22 | 15.82 (-0.14) | 5.4 (+0.09) | 2.53 (+0.02) | -3783 | -31.44 | 2200 | 18.29 | 549 | 4.56 | 12031 | 37.1 | 37.85 | 38.05 | 36.8 |
| 2024-03-21 | 15.96 (0.0) | 5.31 (+0.1) | 2.51 (+0.07) | 157 | 1.34 | 2313 | 19.71 | 1585 | 13.5 | 11738 | 37.15 | 36.9 | 37.2 | 36.65 |
| 2024-03-20 | 15.96 (-0.1) | 5.21 (+0.09) | 2.44 (+0.01) | -2941 | -27.52 | 2214 | 20.71 | 244 | 2.28 | 10688 | 36.4 | 36.65 | 36.95 | 36.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 16.06 (+0.09) | 5.12 (+0.09) | 2.43 (0.0) | 2246 | 24.76 | 2182 | 24.05 | 23 | 0.25 | 9071 | 36.3 | 36.15 | 36.7 | 36.1 |
| 2024-03-18 | 15.97 (+0.01) | 5.03 (0.0) | 2.43 (0.0) | -421 | -10.39 | -28 | -0.69 | 202 | 4.99 | 4051 | 35.9 | 36.15 | 36.15 | 35.7 |
| 2024-03-15 | 15.96 (-0.02) | 5.03 (+0.02) | 2.43 (-0.01) | -938 | -15.41 | 628 | 10.32 | -266 | -4.37 | 6086 | 36.3 | 36.3 | 36.35 | 35.8 |
| 2024-03-14 | 15.98 (+0.07) | 5.01 (+0.02) | 2.44 (+0.01) | 1396 | 12.91 | 588 | 5.44 | 113 | 1.04 | 10816 | 36.3 | 35.85 | 36.75 | 35.85 |
| 2024-03-13 | 15.91 (-0.01) | 4.99 (+0.01) | 2.43 (0.0) | -1006 | -15.77 | 47 | 0.74 | -72 | -1.13 | 6379 | 35.7 | 36.15 | 36.15 | 35.45 |
| 2024-03-12 | 15.92 (+0.03) | 4.98 (+0.01) | 2.43 (-0.01) | 567 | 11.78 | 295 | 6.13 | -136 | -2.83 | 4813 | 36.2 | 35.7 | 36.2 | 35.65 |
| 2024-03-11 | 15.89 (-0.04) | 4.97 (0.0) | 2.44 (-0.01) | 1169 | 29.22 | 71 | 1.77 | -159 | -3.97 | 4001 | 35.6 | 35.45 | 35.65 | 35.3 |
| 2024-03-08 | 15.93 (-0.03) | 4.97 (+0.01) | 2.45 (-0.01) | -1102 | -15.27 | 146 | 2.02 | -204 | -2.83 | 7218 | 35.45 | 35.8 | 35.95 | 35.3 |
| 2024-03-07 | 15.96 (-0.04) | 4.96 (+0.02) | 2.46 (0.0) | -95 | -1.54 | 407 | 6.58 | -200 | -3.23 | 6183 | 35.85 | 36.0 | 36.0 | 35.6 |
| 2024-03-06 | 16.0 (-0.04) | 4.94 (-0.01) | 2.46 (-0.01) | -560 | -11.01 | -88 | -1.73 | -197 | -3.87 | 5085 | 36.05 | 36.1 | 36.45 | 35.95 |
| 2024-03-05 | 16.04 (-0.03) | 4.95 (+0.03) | 2.47 (-0.01) | 241 | 6.05 | 657 | 16.49 | -115 | -2.89 | 3984 | 36.0 | 35.9 | 36.15 | 35.85 |
| 2024-03-04 | 16.07 (0.0) | 4.92 (+0.03) | 2.48 (-0.01) | -521 | -10.3 | 693 | 13.7 | -312 | -6.17 | 5059 | 35.85 | 36.05 | 36.1 | 35.85 |
| 2024-03-01 | 16.07 (0.0) | 4.89 (0.0) | 2.49 (0.0) | -266 | -10.58 | -13 | -0.52 | -29 | -1.15 | 2513 | 36.05 | 36.0 | 36.25 | 35.9 |
| 2024-02-29 | 16.07 (+0.01) | 4.89 (0.0) | 2.49 (0.0) | -100 | -2.67 | 0 | 0.0 | -96 | -2.56 | 3751 | 35.9 | 35.95 | 36.15 | 35.75 |
| 2024-02-27 | 16.06 (-0.06) | 4.89 (0.0) | 2.49 (0.0) | -1935 | -33.73 | -23 | -0.4 | 27 | 0.47 | 5736 | 35.8 | 36.15 | 36.3 | 35.7 |
| 2024-02-26 | 16.12 (+0.01) | 4.89 (-0.01) | 2.49 (0.0) | 424 | 14.82 | -70 | -2.45 | 105 | 3.67 | 2861 | 36.15 | 36.2 | 36.35 | 36.15 |
| 2024-02-23 | 16.11 (0.0) | 4.9 (-0.01) | 2.49 (0.0) | -137 | -3.48 | -206 | -5.23 | -8 | -0.2 | 3936 | 36.2 | 36.5 | 36.55 | 36.2 |
| 2024-02-22 | 16.11 (+0.01) | 4.91 (+0.01) | 2.49 (0.0) | 48 | 1.75 | 49 | 1.79 | -3 | -0.11 | 2737 | 36.45 | 36.45 | 36.45 | 36.25 |
| 2024-02-21 | 16.1 (-0.02) | 4.9 (0.0) | 2.49 (0.0) | -910 | -28.36 | -6 | -0.19 | 26 | 0.81 | 3209 | 36.3 | 36.4 | 36.55 | 36.25 |
| 2024-02-20 | 16.12 (-0.03) | 4.9 (0.0) | 2.49 (-0.01) | -1122 | -35.53 | -47 | -1.49 | -354 | -11.21 | 3158 | 36.4 | 36.8 | 36.8 | 36.4 |
| 2024-02-19 | 16.15 (+0.02) | 4.9 (-0.01) | 2.5 (-0.01) | 848 | 32.4 | 7 | 0.27 | -94 | -3.59 | 2617 | 36.75 | 36.35 | 36.75 | 36.35 |
| 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 | 16.13 (0.0) | 4.91 (+0.01) | 2.51 (-0.01) | -250 | -5.65 | 54 | 1.22 | -207 | -4.68 | 4425 | 36.3 | 36.2 | 36.4 | 36.0 |
| 2024-02-15 | 16.13 (+0.01) | 4.9 (0.0) | 2.52 (-0.01) | -146 | -2.69 | 62 | 1.14 | -298 | -5.5 | 5418 | 36.2 | 36.35 | 36.35 | 35.8 |
| 2024-02-05 | 16.12 (-0.05) | 4.9 (-0.01) | 2.53 (0.0) | -1626 | -32.11 | -188 | -3.71 | -144 | -2.84 | 5064 | 36.35 | 36.75 | 36.75 | 36.3 |
| 2024-02-02 | 16.17 (0.0) | 4.91 (0.0) | 2.53 (-0.01) | 330 | 11.69 | 30 | 1.06 | -275 | -9.74 | 2822 | 36.8 | 37.15 | 37.2 | 36.7 |
| 2024-02-01 | 16.17 (+0.03) | 4.91 (-0.01) | 2.54 (-0.01) | 877 | 33.58 | -219 | -8.38 | -14 | -0.54 | 2612 | 37.0 | 37.1 | 37.3 | 36.85 |
| 2024-01-31 | 16.14 (+0.01) | 4.92 (-0.01) | 2.55 (+0.04) | 498 | 17.06 | -213 | -7.3 | 891 | 30.52 | 2919 | 37.1 | 37.0 | 37.35 | 36.8 |
| 2024-01-30 | 16.13 (-0.01) | 4.93 (0.0) | 2.51 (-0.01) | -390 | -14.22 | -266 | -9.7 | -203 | -7.4 | 2743 | 36.95 | 37.5 | 37.5 | 36.9 |
| 2024-01-29 | 16.14 (+0.03) | 4.93 (0.0) | 2.52 (0.0) | 718 | 46.87 | 0 | 0.0 | -46 | -3.0 | 1532 | 37.4 | 37.15 | 37.45 | 37.15 |
| 2024-01-26 | 16.11 (+0.01) | 4.93 (0.0) | 2.52 (0.0) | 419 | 36.92 | 10 | 0.88 | -21 | -1.85 | 1135 | 37.3 | 37.2 | 37.35 | 37.05 |
| 2024-01-25 | 16.1 (-0.01) | 4.93 (0.0) | 2.52 (-0.01) | 246 | 13.91 | 10 | 0.57 | -236 | -13.34 | 1769 | 37.2 | 37.25 | 37.3 | 37.05 |
| 2024-01-24 | 16.11 (+0.02) | 4.93 (0.0) | 2.53 (0.0) | 167 | 6.75 | 0 | 0.0 | -81 | -3.27 | 2474 | 37.25 | 37.2 | 37.7 | 37.0 |
| 2024-01-23 | 16.09 (-0.01) | 4.93 (-0.01) | 2.53 (0.0) | -131 | -6.22 | 20 | 0.95 | -18 | -0.85 | 2107 | 37.0 | 36.9 | 37.25 | 36.75 |
| 2024-01-22 | 16.1 (-0.03) | 4.94 (+0.31) | 2.53 (-0.01) | -29 | -1.24 | -74 | -3.17 | -51 | -2.19 | 2333 | 36.7 | 36.7 | 36.75 | 36.6 |
| 2024-01-19 | 16.13 (-0.01) | 4.63 (0.0) | 2.54 (+0.01) | -380 | -13.44 | 0 | 0.0 | 46 | 1.63 | 2828 | 36.6 | 36.55 | 36.8 | 36.4 |
| 2024-01-18 | 16.14 (-0.01) | 4.63 (0.0) | 2.53 (+0.01) | -354 | -14.6 | 64 | 2.64 | 414 | 17.07 | 2425 | 36.6 | 36.5 | 36.8 | 36.35 |
| 2024-01-17 | 16.15 (-0.14) | 4.63 (0.0) | 2.52 (+0.1) | -4200 | -55.26 | 0 | 0.0 | 2327 | 30.61 | 7601 | 36.5 | 37.0 | 37.35 | 36.45 |
| 2024-01-16 | 16.29 (-0.05) | 4.63 (-0.01) | 2.42 (+0.07) | -2105 | -41.56 | -105 | -2.07 | 1808 | 35.7 | 5065 | 37.05 | 37.25 | 37.5 | 37.05 |
| 2024-01-15 | 16.34 (-0.03) | 4.64 (+0.01) | 2.35 (+0.03) | -928 | -37.18 | 20 | 0.8 | 599 | 24.0 | 2496 | 37.4 | 37.55 | 37.65 | 37.3 |
| 2024-01-12 | 16.37 (-0.01) | 4.63 (0.0) | 2.32 (+0.01) | -377 | -17.19 | 6 | 0.27 | 392 | 17.88 | 2193 | 37.5 | 37.5 | 37.6 | 37.4 |
| 2024-01-11 | 16.38 (-0.02) | 4.63 (0.0) | 2.31 (0.0) | -625 | -17.84 | 30 | 0.86 | -12 | -0.34 | 3504 | 37.4 | 37.6 | 37.75 | 37.2 |
| 2024-01-10 | 16.4 (-0.07) | 4.63 (0.0) | 2.31 (0.0) | -2069 | -26.93 | -35 | -0.46 | -159 | -2.07 | 7684 | 37.5 | 38.25 | 38.25 | 37.35 |
| 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 | |||
| 2024-01-09 | 16.47 (-0.05) | 4.63 (-0.01) | 2.31 (+0.01) | -1625 | -32.08 | -52 | -1.03 | 249 | 4.92 | 5065 | 38.3 | 39.15 | 39.15 | 38.3 |
| 2024-01-08 | 16.52 (0.0) | 4.64 (+0.01) | 2.3 (+0.01) | 174 | 7.31 | 79 | 3.32 | 353 | 14.83 | 2380 | 38.95 | 39.05 | 39.1 | 38.85 |
| 2024-01-05 | 16.52 (+0.03) | 4.63 (-0.01) | 2.29 (0.0) | 833 | 31.32 | 0 | 0.0 | 79 | 2.97 | 2660 | 39.0 | 39.05 | 39.15 | 38.9 |
| 2024-01-04 | 16.49 (-0.04) | 4.64 (+0.01) | 2.29 (-0.01) | -1257 | -23.39 | 75 | 1.4 | -367 | -6.83 | 5373 | 39.1 | 39.2 | 39.35 | 38.7 |
| 2024-01-03 | 16.53 (-0.05) | 4.63 (+0.01) | 2.3 (+0.02) | -471 | -12.77 | 158 | 4.29 | 455 | 12.34 | 3687 | 39.25 | 39.6 | 39.65 | 39.25 |
| 2024-01-02 | 16.58 (+0.05) | 4.62 (-0.01) | 2.28 (0.0) | 1030 | 17.56 | -174 | -2.97 | 10 | 0.17 | 5865 | 39.65 | 39.6 | 39.75 | 39.4 |
| 2023-12-29 | 16.53 (-0.04) | 4.63 (+0.05) | 2.28 (0.0) | -262 | -5.7 | 1293 | 28.15 | -29 | -0.63 | 4593 | 39.6 | 39.5 | 39.6 | 39.25 |
| 2023-12-28 | 16.57 (-0.21) | 4.58 (+0.06) | 2.28 (-0.01) | -184 | -4.02 | 1389 | 30.34 | -236 | -5.16 | 4578 | 39.5 | 39.45 | 39.5 | 39.15 |
| 2023-12-27 | 16.78 (-0.07) | 4.52 (+0.06) | 2.29 (-0.03) | -1871 | -24.31 | 1364 | 17.72 | -632 | -8.21 | 7697 | 39.35 | 39.5 | 39.6 | 39.1 |
| 2023-12-26 | 16.85 (-0.02) | 4.46 (0.0) | 2.32 (-0.01) | -181 | -4.18 | 7 | 0.16 | -257 | -5.93 | 4333 | 39.5 | 39.55 | 39.8 | 39.3 |
| 2023-12-25 | 16.87 (-0.01) | 4.46 (0.0) | 2.33 (+0.02) | 597 | 6.91 | 13 | 0.15 | 351 | 4.06 | 8639 | 39.45 | 39.7 | 40.2 | 39.45 |
| 2023-12-22 | 16.88 (+0.09) | 4.46 (-0.2) | 2.31 (-0.01) | 2846 | 24.49 | -4836 | -41.61 | -29 | -0.25 | 11623 | 39.2 | 39.65 | 39.95 | 39.15 |
| 2023-12-21 | 16.79 (+0.11) | 4.66 (-0.11) | 2.32 (0.0) | 2513 | 21.04 | -2717 | -22.74 | -143 | -1.2 | 11946 | 39.35 | 39.35 | 39.75 | 39.2 |
| 2023-12-20 | 16.68 (+0.06) | 4.77 (-0.11) | 2.32 (+0.02) | 1966 | 10.51 | -2625 | -14.04 | 508 | 2.72 | 18698 | 39.7 | 39.95 | 40.2 | 39.5 |
| 2023-12-19 | 16.62 (+0.04) | 4.88 (-0.11) | 2.3 (-0.02) | 2246 | 11.19 | -2695 | -13.42 | -371 | -1.85 | 20075 | 39.7 | 39.9 | 40.0 | 38.7 |
| 2023-12-18 | 16.58 (-0.02) | 4.99 (-0.13) | 2.32 (-0.02) | -159 | -0.53 | -2985 | -9.86 | -704 | -2.33 | 30274 | 39.75 | 39.95 | 40.6 | 39.6 |
| 2023-12-15 | 16.6 (+0.33) | 5.12 (+0.09) | 2.34 (+0.04) | 8026 | 15.64 | 2080 | 4.05 | 1080 | 2.1 | 51333 | 39.55 | 39.0 | 41.0 | 39.0 |
| 2023-12-14 | 16.27 (+0.11) | 5.03 (-0.01) | 2.3 (-0.02) | 2451 | 48.72 | -275 | -5.47 | -444 | -8.83 | 5031 | 38.2 | 38.3 | 38.55 | 38.2 |
| 2023-12-13 | 16.16 (-0.02) | 5.04 (-0.01) | 2.32 (-0.02) | -530 | -10.13 | -271 | -5.18 | -509 | -9.73 | 5231 | 38.0 | 38.35 | 38.6 | 38.0 |
| 2023-12-12 | 16.18 (-0.03) | 5.05 (-0.01) | 2.34 (-0.01) | 240 | 6.06 | -229 | -5.78 | -205 | -5.18 | 3960 | 38.35 | 38.65 | 38.65 | 38.3 |
| 2023-12-11 | 16.21 (+0.05) | 5.06 (0.0) | 2.35 (0.0) | 1160 | 29.7 | -68 | -1.74 | 13 | 0.33 | 3906 | 38.4 | 38.4 | 38.75 | 38.35 |
| 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 | 16.16 (+0.11) | 5.06 (-0.01) | 2.35 (+0.01) | 2954 | 28.34 | -83 | -0.8 | 156 | 1.5 | 10422 | 38.4 | 39.0 | 39.0 | 38.15 |
| 2023-12-07 | 16.05 (-0.01) | 5.07 (0.0) | 2.34 (0.0) | 719 | 18.53 | -120 | -3.09 | -77 | -1.98 | 3880 | 38.8 | 39.15 | 39.25 | 38.75 |
| 2023-12-06 | 16.06 (0.0) | 5.07 (0.0) | 2.34 (-0.01) | 542 | 10.69 | 5 | 0.1 | -190 | -3.75 | 5068 | 39.15 | 39.1 | 39.3 | 38.9 |
| 2023-12-05 | 16.06 (+0.03) | 5.07 (-0.01) | 2.35 (-0.01) | 1329 | 24.59 | -74 | -1.37 | -112 | -2.07 | 5404 | 38.95 | 39.25 | 39.35 | 38.8 |
| 2023-12-04 | 16.03 (+0.17) | 5.08 (0.0) | 2.36 (+0.01) | 4461 | 46.99 | -91 | -0.96 | 79 | 0.83 | 9494 | 39.25 | 38.85 | 39.4 | 38.5 |
| 2023-12-01 | 15.86 (+0.01) | 5.08 (0.0) | 2.35 (-0.01) | 681 | 6.06 | -16 | -0.14 | -285 | -2.54 | 11234 | 38.85 | 38.8 | 39.3 | 38.75 |
| 2023-11-30 | 15.85 (+0.03) | 5.08 (0.0) | 2.36 (+0.01) | 1329 | 23.66 | -70 | -1.25 | 364 | 6.48 | 5617 | 38.65 | 38.5 | 38.65 | 38.2 |
| 2023-11-29 | 15.82 (-0.01) | 5.08 (-0.01) | 2.35 (-0.01) | 286 | 6.35 | -112 | -2.49 | -256 | -5.69 | 4502 | 38.5 | 38.7 | 38.75 | 38.4 |
| 2023-11-28 | 15.83 (+0.04) | 5.09 (0.0) | 2.36 (+0.01) | 1241 | 18.19 | -107 | -1.57 | 154 | 2.26 | 6824 | 38.65 | 38.1 | 38.75 | 38.05 |
| 2023-11-27 | 15.79 (-0.01) | 5.09 (-0.01) | 2.35 (-0.01) | 389 | 9.64 | -71 | -1.76 | -49 | -1.21 | 4034 | 38.1 | 38.35 | 38.35 | 38.05 |
| 2023-11-24 | 15.8 (+0.01) | 5.1 (0.0) | 2.36 (0.0) | 295 | 7.89 | -51 | -1.36 | -116 | -3.1 | 3739 | 38.35 | 38.8 | 38.8 | 38.35 |
| 2023-11-23 | 15.79 (+0.06) | 5.1 (0.0) | 2.36 (-0.01) | 1326 | 24.82 | -1 | -0.02 | -226 | -4.23 | 5343 | 38.65 | 38.8 | 38.8 | 38.4 |
| 2023-11-22 | 15.73 (+0.03) | 5.1 (0.0) | 2.37 (0.0) | 736 | 11.69 | -110 | -1.75 | 33 | 0.52 | 6297 | 38.6 | 38.45 | 38.7 | 38.35 |
| 2023-11-21 | 15.7 (+0.12) | 5.1 (-0.01) | 2.37 (-0.01) | 3413 | 36.44 | -150 | -1.6 | -281 | -3.0 | 9366 | 38.5 | 38.3 | 38.6 | 38.15 |
| 2023-11-20 | 15.58 (+0.07) | 5.11 (0.0) | 2.38 (0.0) | 354 | 9.2 | -72 | -1.87 | -35 | -0.91 | 3846 | 38.05 | 38.1 | 38.35 | 37.9 |
| 2023-11-17 | 15.51 (+0.01) | 5.11 (-0.01) | 2.38 (-0.01) | 535 | 6.4 | -171 | -2.04 | -176 | -2.1 | 8365 | 38.1 | 38.25 | 38.4 | 37.85 |
| 2023-11-16 | 15.5 (+0.12) | 5.12 (0.0) | 2.39 (+0.01) | 3483 | 22.13 | -136 | -0.86 | 315 | 2.0 | 15740 | 38.15 | 37.3 | 38.35 | 37.3 |
| 2023-11-15 | 15.38 (+0.14) | 5.12 (-0.03) | 2.38 (0.0) | 3036 | 57.14 | -699 | -13.16 | -94 | -1.77 | 5313 | 37.05 | 36.7 | 37.3 | 36.6 |
| 2023-11-14 | 15.24 (-0.03) | 5.15 (0.0) | 2.38 (0.0) | -901 | -21.6 | 4 | 0.1 | -7 | -0.17 | 4171 | 36.5 | 36.75 | 36.75 | 36.2 |
| 2023-11-13 | 15.27 (-0.01) | 5.15 (-0.01) | 2.38 (0.0) | -351 | -9.32 | -66 | -1.75 | -89 | -2.36 | 3765 | 36.6 | 37.1 | 37.1 | 36.6 |
| 2023-11-10 | 15.28 (-0.02) | 5.16 (0.0) | 2.38 (-0.01) | -465 | -13.83 | -160 | -4.76 | -50 | -1.49 | 3363 | 37.0 | 37.3 | 37.4 | 37.0 |
| 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 | |||
| 2023-11-09 | 15.3 (+0.07) | 5.16 (-0.01) | 2.39 (0.0) | 1743 | 41.84 | -89 | -2.14 | -20 | -0.48 | 4166 | 37.3 | 37.25 | 37.7 | 37.2 |
| 2023-11-08 | 15.23 (-0.03) | 5.17 (0.0) | 2.39 (0.0) | 206 | 8.77 | -155 | -6.6 | -58 | -2.47 | 2349 | 37.2 | 37.35 | 37.35 | 37.15 |
| 2023-11-07 | 15.26 (+0.12) | 5.17 (-0.01) | 2.39 (0.0) | 1090 | 36.91 | -86 | -2.91 | -35 | -1.19 | 2953 | 37.3 | 37.15 | 37.35 | 36.9 |
| 2023-11-06 | 15.14 (+0.01) | 5.18 (-0.01) | 2.39 (0.0) | 481 | 13.31 | -365 | -10.1 | -40 | -1.11 | 3615 | 37.15 | 37.45 | 37.5 | 37.1 |
| 2023-11-03 | 15.13 (+0.07) | 5.19 (0.0) | 2.39 (+0.01) | 1509 | 37.91 | -81 | -2.04 | 179 | 4.5 | 3980 | 37.3 | 37.1 | 37.45 | 37.05 |
| 2023-11-02 | 15.06 (+0.01) | 5.19 (-0.01) | 2.38 (0.0) | 452 | 19.23 | -11 | -0.47 | 39 | 1.66 | 2350 | 36.95 | 37.0 | 37.1 | 36.8 |
| 2023-11-01 | 15.05 (-0.02) | 5.2 (0.0) | 2.38 (0.0) | -809 | -26.73 | -95 | -3.14 | 69 | 2.28 | 3027 | 36.65 | 37.15 | 37.25 | 36.5 |
| 2023-10-31 | 15.07 (-0.19) | 5.2 (+0.02) | 2.38 (+0.02) | 286 | 7.77 | 470 | 12.77 | 482 | 13.1 | 3680 | 37.05 | 37.15 | 37.3 | 36.95 |
| 2023-10-30 | 15.26 (+0.03) | 5.18 (0.0) | 2.36 (+0.01) | 1122 | 35.93 | -33 | -1.06 | 183 | 5.86 | 3123 | 37.1 | 36.85 | 37.15 | 36.7 |
| 2023-10-27 | 15.23 (+0.02) | 5.18 (0.0) | 2.35 (0.0) | 510 | 23.99 | -93 | -4.37 | 158 | 7.43 | 2126 | 36.7 | 36.6 | 36.8 | 36.45 |
| 2023-10-26 | 15.21 (+0.01) | 5.18 (+0.52) | 2.35 (+0.02) | 263 | 9.91 | -98 | -3.69 | 351 | 13.22 | 2655 | 36.5 | 36.7 | 36.95 | 36.45 |
| 2023-10-25 | 15.2 (+0.04) | 4.66 (0.0) | 2.33 (+0.01) | 1021 | 42.22 | -46 | -1.9 | 186 | 7.69 | 2418 | 36.9 | 36.5 | 36.9 | 36.5 |
| 2023-10-24 | 15.16 (+0.02) | 4.66 (-0.01) | 2.32 (0.0) | 249 | 13.96 | -58 | -3.25 | 105 | 5.89 | 1784 | 36.45 | 36.35 | 36.6 | 36.1 |
| 2023-10-23 | 15.14 (0.0) | 4.67 (0.0) | 2.32 (+0.01) | 443 | 19.15 | -221 | -9.55 | 167 | 7.22 | 2313 | 36.4 | 36.1 | 36.55 | 36.0 |
| 2023-10-20 | 15.14 (-0.07) | 4.67 (-0.02) | 2.31 (+0.01) | -978 | -23.78 | -380 | -9.24 | 335 | 8.14 | 4113 | 36.15 | 36.6 | 36.6 | 36.15 |
| 2023-10-19 | 15.21 (+0.01) | 4.69 (0.0) | 2.3 (+0.06) | -838 | -26.39 | -34 | -1.07 | 1511 | 47.59 | 3175 | 36.8 | 36.6 | 36.9 | 36.6 |
| 2023-10-18 | 15.2 (+0.1) | 4.69 (-0.05) | 2.24 (+0.08) | -107 | -0.83 | -1154 | -8.91 | 1967 | 15.18 | 12955 | 36.65 | 37.35 | 37.45 | 36.65 |
| 2023-10-17 | 15.1 (+0.02) | 4.74 (0.0) | 2.16 (+0.05) | -23 | -0.69 | 0 | 0.0 | 1145 | 34.26 | 3342 | 37.2 | 37.45 | 37.5 | 37.2 |
| 2023-10-16 | 15.08 (-0.09) | 4.74 (0.0) | 2.11 (+0.04) | 820 | 22.84 | -26 | -0.72 | 859 | 23.93 | 3590 | 37.35 | 37.5 | 37.7 | 37.25 |
| 2023-10-13 | 15.17 (+0.09) | 4.74 (0.0) | 2.07 (+0.03) | 851 | 24.18 | -15 | -0.43 | 748 | 21.25 | 3520 | 37.5 | 37.3 | 37.55 | 37.2 |
| 2023-10-12 | 15.08 (+0.01) | 4.74 (0.0) | 2.04 (0.0) | 352 | 10.23 | 0 | 0.0 | 106 | 3.08 | 3441 | 37.4 | 37.4 | 37.4 | 37.05 |
| 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 | |||
| 2023-10-11 | 15.07 (+0.15) | 4.74 (0.0) | 2.04 (+0.02) | 3352 | 51.0 | -52 | -0.79 | 403 | 6.13 | 6573 | 37.35 | 37.1 | 37.45 | 36.8 |
| 2023-10-06 | 14.92 (+0.03) | 4.74 (0.0) | 2.02 (0.0) | 286 | 12.73 | -43 | -1.91 | 168 | 7.48 | 2247 | 36.75 | 36.75 | 36.85 | 36.45 |
| 2023-10-05 | 14.89 (0.0) | 4.74 (0.0) | 2.02 (+0.01) | -160 | -6.49 | 55 | 2.23 | 163 | 6.61 | 2467 | 36.65 | 36.45 | 36.85 | 36.4 |
| 2023-10-04 | 14.89 (+0.03) | 4.74 (0.0) | 2.01 (+0.01) | 448 | 10.61 | 104 | 2.46 | 313 | 7.41 | 4223 | 36.45 | 36.0 | 36.5 | 35.85 |
| 2023-10-03 | 14.86 (+0.05) | 4.74 (0.0) | 2.0 (+0.02) | -1305 | -24.47 | 22 | 0.41 | 365 | 6.84 | 5333 | 36.15 | 36.55 | 36.55 | 36.1 |
| 2023-10-02 | 14.81 (-0.01) | 4.74 (+0.01) | 1.98 (0.0) | -726 | -17.72 | 54 | 1.32 | -16 | -0.39 | 4098 | 36.65 | 36.85 | 37.2 | 36.6 |
| 2023-09-28 | 14.82 (+0.03) | 4.73 (0.0) | 1.98 (0.0) | -244 | -5.24 | 0 | 0.0 | 7 | 0.15 | 4657 | 36.85 | 36.95 | 37.1 | 36.8 |
| 2023-09-27 | 14.79 (-0.01) | 4.73 (0.0) | 1.98 (-0.01) | -75 | -1.83 | 34 | 0.83 | -275 | -6.72 | 4091 | 36.95 | 37.0 | 37.25 | 36.8 |
| 2023-09-26 | 14.8 (-0.23) | 4.73 (0.0) | 1.99 (-0.02) | -311 | -6.56 | 109 | 2.3 | -427 | -9.01 | 4741 | 37.45 | 37.8 | 38.0 | 37.3 |
| 2023-09-25 | 15.03 (+0.04) | 4.73 (0.0) | 2.01 (0.0) | 381 | 11.62 | 0 | 0.0 | -24 | -0.73 | 3278 | 38.0 | 38.1 | 38.2 | 37.85 |
| 2023-09-22 | 14.99 (0.0) | 4.73 (0.0) | 2.01 (0.0) | 254 | 5.5 | 0 | 0.0 | 42 | 0.91 | 4617 | 38.15 | 37.8 | 38.15 | 37.5 |
| 2023-09-21 | 14.99 (+0.02) | 4.73 (0.0) | 2.01 (+0.01) | -169 | -3.06 | -175 | -3.17 | 148 | 2.68 | 5520 | 37.95 | 38.4 | 38.5 | 37.95 |
| 2023-09-20 | 14.97 (-0.06) | 4.73 (0.0) | 2.0 (-0.03) | 647 | 9.94 | 85 | 1.31 | -719 | -11.04 | 6510 | 38.4 | 38.4 | 38.75 | 38.25 |
| 2023-09-19 | 15.03 (0.0) | 4.73 (+0.01) | 2.03 (-0.01) | -633 | -8.25 | 236 | 3.07 | -158 | -2.06 | 7675 | 38.4 | 38.7 | 38.8 | 38.2 |
| 2023-09-18 | 15.03 (-0.09) | 4.72 (-0.01) | 2.04 (0.0) | -3296 | -17.32 | -87 | -0.46 | 24 | 0.13 | 19030 | 38.7 | 38.55 | 39.0 | 38.4 |
| 2023-09-15 | 15.12 (+0.15) | 4.73 (0.0) | 2.04 (+0.03) | 1952 | 8.94 | -139 | -0.64 | 666 | 3.05 | 21833 | 38.5 | 36.9 | 38.5 | 36.85 |
| 2023-09-14 | 14.97 (+0.03) | 4.73 (0.0) | 2.01 (0.0) | 684 | 21.35 | 0 | 0.0 | 66 | 2.06 | 3203 | 36.75 | 36.45 | 36.8 | 36.35 |
| 2023-09-13 | 14.94 (-0.04) | 4.73 (0.0) | 2.01 (+0.01) | 368 | 14.37 | 0 | 0.0 | 140 | 5.47 | 2561 | 36.4 | 36.2 | 36.4 | 36.1 |
| 2023-09-12 | 14.98 (+0.02) | 4.73 (0.0) | 2.0 (0.0) | 194 | 6.35 | 0 | 0.0 | -62 | -2.03 | 3054 | 36.2 | 36.05 | 36.25 | 36.0 |
| 2023-09-11 | 14.96 (0.0) | 4.73 (0.0) | 2.0 (0.0) | -252 | -7.7 | 46 | 1.41 | 117 | 3.57 | 3274 | 36.05 | 36.1 | 36.3 | 35.95 |
| 2023-09-08 | 14.96 (-0.19) | 4.73 (0.0) | 2.0 (0.0) | 679 | 17.99 | 42 | 1.11 | 28 | 0.74 | 3775 | 36.1 | 35.7 | 36.1 | 35.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 15.15 (-0.1) | 4.73 (0.0) | 2.0 (0.0) | -3545 | -34.66 | 78 | 0.76 | 21 | 0.21 | 10227 | 35.75 | 36.2 | 36.25 | 35.7 |
| 2023-09-06 | 15.25 (-0.08) | 4.73 (+0.01) | 2.0 (-0.01) | -2235 | -25.45 | 102 | 1.16 | -314 | -3.58 | 8783 | 36.45 | 37.05 | 37.15 | 36.45 |
| 2023-09-05 | 15.33 (-0.06) | 4.72 (0.0) | 2.01 (-0.01) | -1556 | -26.87 | -12 | -0.21 | -124 | -2.14 | 5790 | 37.25 | 37.4 | 37.4 | 36.95 |
| 2023-09-04 | 15.39 (+0.13) | 4.72 (0.0) | 2.02 (+0.02) | 3173 | 25.3 | 33 | 0.26 | 385 | 3.07 | 12542 | 37.2 | 36.75 | 37.3 | 36.2 |
| 2023-09-01 | 15.26 (+0.06) | 4.72 (0.0) | 2.0 (+0.01) | 1074 | 18.91 | 9 | 0.16 | 149 | 2.62 | 5681 | 36.5 | 36.35 | 36.7 | 36.05 |
| 2023-08-31 | 15.2 (+0.02) | 4.72 (+0.01) | 1.99 (0.0) | -923 | -12.74 | 257 | 3.55 | 57 | 0.79 | 7245 | 36.3 | 36.3 | 36.7 | 36.2 |
| 2023-08-30 | 15.18 (+0.14) | 4.71 (-0.93) | 1.99 (-0.4) | 923 | 24.71 | 259 | 6.93 | 28 | 0.75 | 3736 | 36.25 | 35.85 | 36.3 | 35.75 |
| 2023-08-29 | 15.04 (-0.09) | 5.64 (0.0) | 2.39 (0.0) | -2614 | -59.72 | -102 | -2.33 | -22 | -0.5 | 4377 | 35.75 | 35.95 | 36.0 | 35.55 |
| 2023-08-28 | 15.13 (0.0) | 5.64 (0.0) | 2.39 (0.0) | 290 | 8.93 | 8 | 0.25 | 67 | 2.06 | 3246 | 35.9 | 36.05 | 36.05 | 35.8 |
| 2023-08-25 | 15.13 (-0.06) | 5.64 (0.0) | 2.39 (0.0) | -1012 | -30.48 | 91 | 2.74 | -43 | -1.3 | 3320 | 35.9 | 36.05 | 36.2 | 35.85 |
| 2023-08-24 | 15.19 (+0.05) | 5.64 (0.0) | 2.39 (-0.02) | 788 | 21.79 | 60 | 1.66 | -354 | -9.79 | 3616 | 35.95 | 35.8 | 36.0 | 35.75 |
| 2023-08-23 | 15.14 (+0.01) | 5.64 (0.0) | 2.41 (0.0) | -461 | -17.62 | -59 | -2.25 | -113 | -4.32 | 2617 | 35.95 | 35.8 | 36.15 | 35.8 |
| 2023-08-22 | 15.13 (-0.01) | 5.64 (+0.01) | 2.41 (-0.02) | -1613 | -30.32 | 102 | 1.92 | -374 | -7.03 | 5320 | 35.9 | 36.5 | 36.5 | 35.85 |
| 2023-08-21 | 15.14 (-0.04) | 5.63 (0.0) | 2.43 (0.0) | -1982 | -38.74 | 95 | 1.86 | 53 | 1.04 | 5116 | 36.3 | 36.75 | 36.95 | 36.3 |
| 2023-08-18 | 15.18 (-0.11) | 5.63 (+0.02) | 2.43 (-0.01) | -2876 | -28.82 | 327 | 3.28 | -180 | -1.8 | 9979 | 37.0 | 36.75 | 37.35 | 36.15 |
| 2023-08-17 | 15.29 (+0.04) | 5.61 (0.0) | 2.44 (+0.01) | -454 | -6.14 | 45 | 0.61 | 164 | 2.22 | 7389 | 36.45 | 35.8 | 36.7 | 35.5 |
| 2023-08-16 | 15.25 (-0.08) | 5.61 (+0.04) | 2.43 (-0.07) | -3795 | -27.78 | 769 | 5.63 | -1410 | -10.32 | 13663 | 36.3 | 36.7 | 36.7 | 35.65 |
| 2023-08-15 | 15.33 (-0.03) | 5.57 (-0.07) | 2.5 (0.0) | 607 | 5.22 | -1340 | -11.53 | -121 | -1.04 | 11626 | 37.0 | 38.0 | 38.0 | 37.0 |
| 2023-08-14 | 15.36 (-0.14) | 5.64 (+0.09) | 2.5 (-0.03) | -4893 | -31.87 | 1850 | 12.05 | -596 | -3.88 | 15355 | 37.75 | 39.0 | 39.0 | 37.05 |
| 2023-08-11 | 15.5 (-0.05) | 5.55 (+0.05) | 2.53 (-0.02) | -2704 | -26.03 | 941 | 9.06 | -239 | -2.3 | 10387 | 39.45 | 39.4 | 39.45 | 39.0 |
| 2023-08-10 | 15.55 (-0.01) | 5.5 (+0.04) | 2.55 (0.0) | -1549 | -28.8 | 754 | 14.02 | -64 | -1.19 | 5379 | 39.8 | 39.9 | 39.9 | 39.5 |
| 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 | |||
| 2023-08-09 | 15.56 (-0.09) | 5.46 (+0.03) | 2.55 (-0.02) | -3703 | -44.1 | 609 | 7.25 | -370 | -4.41 | 8397 | 40.05 | 40.4 | 40.4 | 39.7 |
| 2023-08-08 | 15.65 (-0.02) | 5.43 (+0.04) | 2.57 (-0.02) | -1095 | -22.86 | 902 | 18.83 | -425 | -8.87 | 4790 | 40.4 | 40.45 | 40.5 | 40.1 |
| 2023-08-07 | 15.67 (-0.01) | 5.39 (+0.03) | 2.59 (-0.03) | -314 | -6.1 | 641 | 12.45 | -551 | -10.71 | 5147 | 40.5 | 40.45 | 40.55 | 39.9 |
| 2023-08-04 | 15.68 (+0.02) | 5.36 (+0.03) | 2.62 (-0.01) | -1701 | -21.11 | 601 | 7.46 | -262 | -3.25 | 8057 | 40.45 | 40.1 | 40.45 | 39.8 |
| 2023-08-02 | 15.66 (+0.11) | 5.33 (+0.04) | 2.63 (+0.01) | 1363 | 8.26 | 751 | 4.55 | 107 | 0.65 | 16503 | 40.15 | 39.45 | 40.95 | 39.25 |
| 2023-08-01 | 15.55 (+0.13) | 5.29 (0.0) | 2.62 (-0.03) | -2521 | -38.48 | 29 | 0.44 | -564 | -8.61 | 6551 | 39.4 | 39.6 | 39.65 | 39.25 |
| 2023-07-31 | 15.42 (-0.37) | 5.29 (+0.04) | 2.65 (-0.1) | -7230 | -41.18 | 759 | 4.32 | -1949 | -11.1 | 17555 | 39.5 | 39.95 | 40.0 | 39.1 |
| 2023-07-28 | 15.79 (-0.18) | 5.25 (-0.03) | 2.75 (-0.55) | -3592 | -6.99 | -515 | -1.0 | -11228 | -21.84 | 51420 | 39.95 | 39.8 | 40.25 | 39.65 |
| 2023-07-27 | 15.97 (+0.22) | 5.28 (+0.03) | 3.3 (+0.46) | 3931 | 9.36 | 559 | 1.33 | 9253 | 22.03 | 41995 | 49.9 | 49.2 | 49.95 | 48.9 |
| 2023-07-26 | 15.75 (-0.13) | 5.25 (+0.03) | 2.84 (+0.08) | -1593 | -6.93 | 597 | 2.6 | 1608 | 7.0 | 22980 | 48.9 | 49.2 | 49.2 | 48.7 |
| 2023-07-25 | 15.88 (-0.08) | 5.22 (0.0) | 2.76 (+0.02) | 215 | 1.34 | -3 | -0.02 | 476 | 2.97 | 16025 | 48.95 | 49.0 | 49.25 | 48.75 |
| 2023-07-24 | 15.96 (-0.28) | 5.22 (+0.2) | 2.74 (-0.07) | -3499 | -23.78 | 4080 | 27.73 | -1471 | -10.0 | 14715 | 48.8 | 48.95 | 49.1 | 48.2 |
| 2023-07-21 | 16.24 (-0.37) | 5.02 (+0.18) | 2.81 (-0.02) | -8496 | -39.36 | 3680 | 17.05 | -382 | -1.77 | 21583 | 48.7 | 49.3 | 49.8 | 48.15 |
| 2023-07-20 | 16.61 (+0.25) | 4.84 (+0.18) | 2.83 (+0.05) | 4638 | 15.68 | 3581 | 12.1 | 1115 | 3.77 | 29587 | 49.45 | 47.9 | 49.75 | 47.7 |
| 2023-07-19 | 16.36 (-0.19) | 4.66 (+0.16) | 2.78 (0.0) | -4500 | -46.42 | 3263 | 33.66 | -75 | -0.77 | 9694 | 47.8 | 48.0 | 48.0 | 47.5 |
| 2023-07-18 | 16.55 (-0.25) | 4.5 (+0.17) | 2.78 (-0.01) | -5180 | -47.24 | 3439 | 31.36 | -240 | -2.19 | 10966 | 47.95 | 48.1 | 48.1 | 47.3 |
| 2023-07-17 | 16.8 (+0.05) | 4.33 (0.0) | 2.79 (-0.02) | 750 | 10.92 | -6 | -0.09 | -423 | -6.16 | 6865 | 48.0 | 47.95 | 48.1 | 47.8 |
| 2023-07-14 | 16.75 (-0.17) | 4.33 (0.0) | 2.81 (-0.01) | 450 | 7.01 | 4 | 0.06 | -215 | -3.35 | 6420 | 47.75 | 47.7 | 48.0 | 47.6 |
| 2023-07-13 | 16.92 (+0.08) | 4.33 (0.0) | 2.82 (-0.02) | 1615 | 26.12 | 0 | 0.0 | -338 | -5.47 | 6184 | 47.45 | 47.5 | 47.7 | 47.35 |
| 2023-07-12 | 16.84 (+0.01) | 4.33 (0.0) | 2.84 (0.0) | 287 | 5.38 | 6 | 0.11 | 20 | 0.38 | 5333 | 47.0 | 47.15 | 47.15 | 46.85 |
| 2023-07-11 | 16.83 (0.0) | 4.33 (0.0) | 2.84 (0.0) | -664 | -17.8 | 0 | 0.0 | -27 | -0.72 | 3731 | 47.2 | 47.3 | 47.3 | 47.0 |
| 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 | |||
| 2023-07-10 | 16.83 (+0.04) | 4.33 (0.0) | 2.84 (0.0) | 864 | 21.2 | -3 | -0.07 | -42 | -1.03 | 4075 | 47.1 | 47.25 | 47.5 | 47.0 |
| 2023-07-07 | 16.79 (+0.01) | 4.33 (0.0) | 2.84 (-0.01) | -344 | -5.65 | 6 | 0.1 | -156 | -2.56 | 6087 | 47.15 | 47.35 | 47.35 | 46.85 |
| 2023-07-06 | 16.78 (-0.09) | 4.33 (0.0) | 2.85 (0.0) | -2019 | -31.08 | 0 | 0.0 | 53 | 0.82 | 6496 | 47.5 | 48.0 | 48.0 | 47.4 |
| 2023-07-05 | 16.87 (-0.03) | 4.33 (0.0) | 2.85 (0.0) | -352 | -7.67 | -17 | -0.37 | -9 | -0.2 | 4589 | 48.05 | 48.2 | 48.25 | 48.0 |
| 2023-07-04 | 16.9 (+0.06) | 4.33 (-0.08) | 2.85 (+0.02) | 1184 | 21.41 | -313 | -5.66 | 284 | 5.14 | 5530 | 48.2 | 48.0 | 48.2 | 47.9 |
| 2023-07-03 | 16.84 (+0.05) | 4.41 (0.0) | 2.83 (0.0) | 1009 | 18.93 | 0 | 0.0 | 125 | 2.34 | 5331 | 47.95 | 47.8 | 48.15 | 47.5 |
| 2023-06-30 | 16.79 (-0.11) | 4.41 (0.0) | 2.83 (0.0) | 215 | 8.0 | 30 | 1.12 | 17 | 0.63 | 2689 | 47.4 | 47.45 | 47.6 | 47.2 |
| 2023-06-29 | 16.9 (+0.01) | 4.41 (-0.01) | 2.83 (0.0) | -285 | -7.79 | -144 | -3.93 | 9 | 0.25 | 3660 | 47.35 | 47.6 | 47.85 | 47.2 |
| 2023-06-28 | 16.89 (+0.03) | 4.42 (+0.01) | 2.83 (0.0) | 665 | 17.8 | 230 | 6.16 | -69 | -1.85 | 3735 | 47.55 | 47.6 | 47.65 | 47.3 |
| 2023-06-27 | 16.86 (+0.03) | 4.41 (0.0) | 2.83 (0.0) | 776 | 11.7 | -118 | -1.78 | 49 | 0.74 | 6632 | 47.45 | 47.7 | 48.15 | 47.35 |
| 2023-06-26 | 16.83 (+0.07) | 4.41 (+0.02) | 2.83 (+0.01) | 1482 | 20.97 | 396 | 5.6 | 177 | 2.5 | 7068 | 47.6 | 47.3 | 47.7 | 46.95 |
| 2023-06-21 | 16.76 (-0.04) | 4.39 (+0.01) | 2.82 (0.0) | -982 | -17.58 | 299 | 5.35 | 30 | 0.54 | 5587 | 47.3 | 47.2 | 47.5 | 47.1 |
| 2023-06-20 | 16.8 (-0.14) | 4.38 (+0.02) | 2.82 (0.0) | -1809 | -24.14 | 327 | 4.36 | -58 | -0.77 | 7494 | 47.5 | 47.75 | 47.75 | 47.1 |
| 2023-06-19 | 16.94 (-0.08) | 4.36 (+0.01) | 2.82 (-0.01) | -1585 | -20.31 | 316 | 4.05 | -85 | -1.09 | 7805 | 47.9 | 48.5 | 48.75 | 47.8 |
| 2023-06-16 | 17.02 (+0.13) | 4.35 (+0.11) | 2.83 (+0.01) | 2455 | 17.45 | 2134 | 15.17 | 173 | 1.23 | 14070 | 48.35 | 48.2 | 48.8 | 48.1 |
| 2023-06-15 | 16.89 (+0.37) | 4.24 (0.0) | 2.82 (+0.01) | 9180 | 58.58 | 0 | 0.0 | 143 | 0.91 | 15670 | 47.95 | 47.3 | 47.95 | 47.15 |
| 2023-06-14 | 16.52 (+0.11) | 4.24 (0.0) | 2.81 (-0.01) | 2330 | 40.34 | 57 | 0.99 | -160 | -2.77 | 5776 | 47.0 | 46.6 | 47.1 | 46.6 |
| 2023-06-13 | 16.41 (-0.02) | 4.24 (0.0) | 2.82 (-0.02) | -38 | -0.38 | 11 | 0.11 | -362 | -3.64 | 9949 | 46.4 | 46.8 | 46.85 | 46.2 |
| 2023-06-12 | 16.43 (0.0) | 4.24 (0.0) | 2.84 (-0.02) | 869 | 13.45 | 0 | 0.0 | -445 | -6.89 | 6462 | 46.95 | 47.4 | 47.4 | 46.75 |
| 2023-06-09 | 16.43 (-0.02) | 4.24 (+0.01) | 2.86 (-0.01) | -198 | -2.23 | 51 | 0.57 | -216 | -2.43 | 8872 | 47.4 | 47.45 | 47.5 | 46.7 |
| 2023-06-08 | 16.45 (+0.21) | 4.23 (-0.01) | 2.87 (0.0) | 5145 | 43.82 | 11 | 0.09 | -131 | -1.12 | 11742 | 47.25 | 47.3 | 47.7 | 47.0 |
| 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 | |||
| 2023-06-07 | 16.24 (+0.04) | 4.24 (+0.01) | 2.87 (-0.01) | 1660 | 26.51 | 0 | 0.0 | -83 | -1.33 | 6261 | 47.0 | 47.1 | 47.15 | 46.9 |
| 2023-06-06 | 16.2 (+0.03) | 4.23 (-0.01) | 2.88 (-0.01) | 1916 | 21.34 | 6 | 0.07 | -129 | -1.44 | 8979 | 46.9 | 47.0 | 47.1 | 46.55 |
| 2023-06-05 | 16.17 (+0.5) | 4.24 (+0.01) | 2.89 (+0.04) | 10142 | 47.71 | 6 | 0.03 | 658 | 3.1 | 21256 | 46.9 | 46.05 | 47.35 | 46.05 |
| 2023-06-02 | 15.67 (+0.42) | 4.23 (0.0) | 2.85 (0.0) | 3451 | 50.48 | 3 | 0.04 | -24 | -0.35 | 6837 | 45.7 | 45.6 | 45.8 | 45.5 |
| 2023-06-01 | 15.25 (+0.1) | 4.23 (0.0) | 2.85 (-0.01) | 2078 | 52.33 | 35 | 0.88 | -53 | -1.33 | 3971 | 45.45 | 45.2 | 45.5 | 45.15 |
| 2023-05-31 | 15.15 (-0.01) | 4.23 (0.0) | 2.86 (+0.02) | -579 | -7.87 | 4 | 0.05 | 314 | 4.27 | 7359 | 45.1 | 45.35 | 45.45 | 45.1 |
| 2023-05-30 | 15.16 (-0.01) | 4.23 (0.0) | 2.84 (0.0) | 636 | 23.11 | 6 | 0.22 | -5 | -0.18 | 2752 | 45.25 | 45.45 | 45.45 | 45.15 |
| 2023-05-29 | 15.17 (-0.06) | 4.23 (0.0) | 2.84 (+0.01) | 1044 | 29.09 | 0 | 0.0 | 144 | 4.01 | 3589 | 45.25 | 45.0 | 45.35 | 45.0 |
| 2023-05-26 | 15.23 (-0.11) | 4.23 (0.0) | 2.83 (-0.02) | -144 | -3.59 | 0 | 0.0 | -299 | -7.45 | 4014 | 44.95 | 45.2 | 45.3 | 44.95 |
| 2023-05-25 | 15.34 (-0.01) | 4.23 (0.0) | 2.85 (-0.01) | 531 | 12.82 | -1 | -0.02 | -213 | -5.14 | 4141 | 45.2 | 45.6 | 45.6 | 45.15 |
| 2023-05-24 | 15.35 (-0.1) | 4.23 (0.0) | 2.86 (+0.01) | 2475 | 58.39 | -17 | -0.4 | 183 | 4.32 | 4239 | 45.6 | 45.3 | 45.6 | 45.25 |
| 2023-05-23 | 15.45 (+0.08) | 4.23 (+0.01) | 2.85 (-0.01) | 1459 | 22.85 | 251 | 3.93 | -224 | -3.51 | 6384 | 45.4 | 45.6 | 45.85 | 45.4 |
| 2023-05-22 | 15.37 (+0.2) | 4.22 (+0.01) | 2.86 (0.0) | 4280 | 63.11 | 224 | 3.3 | -20 | -0.29 | 6782 | 45.5 | 45.2 | 45.6 | 45.15 |
| 2023-05-19 | 15.17 (+0.13) | 4.21 (0.0) | 2.86 (-0.01) | 3143 | 47.26 | 0 | 0.0 | -213 | -3.2 | 6650 | 45.1 | 44.9 | 45.2 | 44.9 |
| 2023-05-18 | 15.04 (+0.09) | 4.21 (0.0) | 2.87 (0.0) | 1069 | 27.64 | 0 | 0.0 | 60 | 1.55 | 3867 | 44.85 | 44.8 | 44.9 | 44.7 |
| 2023-05-17 | 14.95 (0.0) | 4.21 (0.0) | 2.87 (+0.04) | -46 | -1.05 | 0 | 0.0 | 864 | 19.77 | 4370 | 44.7 | 44.7 | 44.85 | 44.5 |
| 2023-05-16 | 14.95 (+0.14) | 4.21 (0.0) | 2.83 (+0.02) | 2775 | 48.9 | -9 | -0.16 | 315 | 5.55 | 5675 | 44.7 | 44.2 | 44.8 | 44.15 |
| 2023-05-15 | 14.81 (+0.02) | 4.21 (0.0) | 2.81 (0.0) | 26 | 0.72 | 0 | 0.0 | -11 | -0.3 | 3630 | 44.05 | 43.9 | 44.15 | 43.65 |
| 2023-05-12 | 14.79 (-0.05) | 4.21 (-0.01) | 2.81 (0.0) | -1143 | -18.08 | -140 | -2.21 | 42 | 0.66 | 6321 | 43.9 | 44.2 | 44.2 | 43.7 |
| 2023-05-11 | 14.84 (+0.07) | 4.22 (0.0) | 2.81 (-0.01) | -1372 | -27.6 | 23 | 0.46 | -138 | -2.78 | 4971 | 44.35 | 44.6 | 44.6 | 44.0 |
| 2023-05-10 | 14.77 (+0.03) | 4.22 (+0.01) | 2.82 (0.0) | 170 | 5.86 | 0 | 0.0 | 8 | 0.28 | 2901 | 44.6 | 44.4 | 44.7 | 44.25 |
| 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 | |||
| 2023-05-09 | 14.74 (-0.07) | 4.21 (0.0) | 2.82 (-0.02) | -1717 | -16.97 | 184 | 1.82 | -388 | -3.83 | 10118 | 44.45 | 45.2 | 45.2 | 44.15 |
| 2023-05-08 | 14.81 (+0.31) | 4.21 (0.0) | 2.84 (+0.01) | 6054 | 57.93 | 45 | 0.43 | 154 | 1.47 | 10450 | 45.45 | 45.05 | 45.7 | 45.05 |
| 2023-05-05 | 14.5 (+0.05) | 4.21 (+0.01) | 2.83 (0.0) | 564 | 13.12 | 11 | 0.26 | -115 | -2.68 | 4299 | 45.0 | 44.85 | 45.05 | 44.8 |
| 2023-05-04 | 14.45 (+0.01) | 4.2 (0.0) | 2.83 (0.0) | 321 | 13.66 | 17 | 0.72 | 15 | 0.64 | 2350 | 44.7 | 44.45 | 44.8 | 44.45 |
| 2023-05-03 | 14.44 (-0.02) | 4.2 (0.0) | 2.83 (-0.01) | 149 | 4.33 | 55 | 1.6 | -183 | -5.31 | 3444 | 44.55 | 44.65 | 44.8 | 44.5 |
| 2023-05-02 | 14.46 (+0.14) | 4.2 (0.0) | 2.84 (0.0) | 2066 | 35.74 | 0 | 0.0 | -5 | -0.09 | 5780 | 44.85 | 44.45 | 44.9 | 44.3 |
| 2023-04-28 | 14.32 (-0.13) | 4.2 (0.0) | 2.84 (-0.01) | 1021 | 22.69 | 0 | 0.0 | -139 | -3.09 | 4499 | 44.45 | 44.0 | 44.45 | 43.9 |
| 2023-04-27 | 14.45 (+0.03) | 4.2 (0.0) | 2.85 (0.0) | 547 | 15.64 | -51 | -1.46 | -69 | -1.97 | 3498 | 43.85 | 43.25 | 43.95 | 43.05 |
| 2023-04-26 | 14.42 (-0.06) | 4.2 (0.0) | 2.85 (+0.01) | -2251 | -28.08 | 0 | 0.0 | 268 | 3.34 | 8015 | 43.25 | 43.0 | 43.4 | 42.9 |
| 2023-04-25 | 14.48 (-0.02) | 4.2 (-0.04) | 2.84 (+0.02) | -2113 | -20.97 | -672 | -6.67 | 322 | 3.2 | 10074 | 43.4 | 44.4 | 44.45 | 43.3 |
| 2023-04-24 | 14.5 (+0.09) | 4.24 (-0.03) | 2.82 (0.0) | -1411 | -30.46 | -684 | -14.77 | 20 | 0.43 | 4632 | 44.05 | 44.15 | 44.35 | 43.95 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 15.68 (+0.02) | 5.92 (+0.01) | 2.66 (+0.18) | 1868 | 3.31 | 128 | 0.23 | 4327 | 7.67 | 56381 | 37.8 | 36.9 | 38.95 | 36.35 |
| 2024-04-12 | 15.66 (+0.09) | 5.91 (+0.01) | 2.48 (+0.01) | 1895 | 4.86 | 309 | 0.79 | 397 | 1.02 | 39012 | 36.5 | 36.15 | 37.9 | 36.15 |
| 2024-04-03 | 15.57 (-0.06) | 5.9 (+0.02) | 2.47 (-0.05) | -1695 | -7.06 | 383 | 1.6 | -1346 | -5.61 | 23999 | 36.1 | 36.7 | 37.1 | 35.8 |
| 2024-03-29 | 15.63 (-0.19) | 5.88 (+0.48) | 2.52 (-0.01) | -7735 | -18.9 | 11787 | 28.8 | -236 | -0.58 | 40926 | 36.5 | 36.8 | 37.35 | 36.1 |
| 2024-03-22 | 15.82 (-0.14) | 5.4 (+0.37) | 2.53 (+0.1) | -4742 | -9.97 | 8881 | 18.67 | 2603 | 5.47 | 47581 | 37.1 | 36.15 | 38.05 | 35.7 |
| 2024-03-15 | 15.96 (+0.03) | 5.03 (+0.06) | 2.43 (-0.02) | 1188 | 3.7 | 1629 | 5.08 | -520 | -1.62 | 32096 | 36.3 | 35.45 | 36.75 | 35.3 |
| 2024-03-08 | 15.93 (-0.14) | 4.97 (+0.08) | 2.45 (-0.04) | -2037 | -7.4 | 1815 | 6.59 | -1028 | -3.73 | 27530 | 35.45 | 36.05 | 36.45 | 35.3 |
| 2024-03-01 | 16.07 (-0.04) | 4.89 (-0.01) | 2.49 (0.0) | -1877 | -12.63 | -106 | -0.71 | 7 | 0.05 | 14862 | 36.05 | 36.2 | 36.35 | 35.7 |
| 2024-02-23 | 16.11 (-0.02) | 4.9 (-0.01) | 2.49 (-0.02) | -1273 | -8.13 | -203 | -1.3 | -433 | -2.77 | 15660 | 36.2 | 36.35 | 36.8 | 36.2 |
| 2024-02-16 | 16.13 (+0.01) | 4.91 (+0.01) | 2.51 (-0.02) | -396 | -4.02 | 116 | 1.18 | -505 | -5.13 | 9844 | 36.3 | 36.35 | 36.4 | 35.8 |
| 2024-02-05 | 16.12 (-0.05) | 4.9 (-0.01) | 2.53 (0.0) | -1626 | -32.11 | -188 | -3.71 | -144 | -2.84 | 5064 | 36.35 | 36.75 | 36.75 | 36.3 |
| 2024-02-02 | 16.17 (+0.06) | 4.91 (-0.02) | 2.53 (+0.01) | 2033 | 16.1 | -668 | -5.29 | 353 | 2.79 | 12630 | 36.8 | 37.15 | 37.5 | 36.7 |
| 2024-01-26 | 16.11 (-0.02) | 4.93 (+0.3) | 2.52 (-0.02) | 672 | 6.84 | -34 | -0.35 | -407 | -4.14 | 9820 | 37.3 | 36.7 | 37.7 | 36.6 |
| 2024-01-19 | 16.13 (-0.24) | 4.63 (0.0) | 2.54 (+0.22) | -7967 | -39.02 | -21 | -0.1 | 5194 | 25.44 | 20417 | 36.6 | 37.55 | 37.65 | 36.35 |
| 2024-01-12 | 16.37 (-0.15) | 4.63 (0.0) | 2.32 (+0.03) | -4522 | -21.71 | 28 | 0.13 | 823 | 3.95 | 20828 | 37.5 | 39.05 | 39.15 | 37.2 |
| 2024-01-05 | 16.52 (-0.01) | 4.63 (0.0) | 2.29 (+0.01) | 135 | 0.77 | 59 | 0.34 | 177 | 1.01 | 17586 | 39.0 | 39.6 | 39.75 | 38.7 |
| 2023-12-29 | 16.53 (-0.35) | 4.63 (+0.17) | 2.28 (-0.03) | -1901 | -6.37 | 4066 | 13.63 | -803 | -2.69 | 29842 | 39.6 | 39.7 | 40.2 | 39.1 |
| 2023-12-22 | 16.88 (+0.28) | 4.46 (-0.66) | 2.31 (-0.03) | 9412 | 10.16 | -15858 | -17.12 | -739 | -0.8 | 92618 | 39.2 | 39.95 | 40.6 | 38.7 |
| 2023-12-15 | 16.6 (+0.44) | 5.12 (+0.06) | 2.34 (-0.01) | 11347 | 16.34 | 1237 | 1.78 | -65 | -0.09 | 69464 | 39.55 | 38.4 | 41.0 | 38.0 |
| 2023-12-08 | 16.16 (+0.3) | 5.06 (-0.02) | 2.35 (0.0) | 10005 | 29.19 | -363 | -1.06 | -144 | -0.42 | 34271 | 38.4 | 38.85 | 39.4 | 38.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 15.86 (+0.06) | 5.08 (-0.02) | 2.35 (-0.01) | 3926 | 12.19 | -376 | -1.17 | -72 | -0.22 | 32212 | 38.85 | 38.35 | 39.3 | 38.05 |
| 2023-11-24 | 15.8 (+0.29) | 5.1 (-0.01) | 2.36 (-0.02) | 6124 | 21.42 | -384 | -1.34 | -625 | -2.19 | 28593 | 38.35 | 38.1 | 38.8 | 37.9 |
| 2023-11-17 | 15.51 (+0.23) | 5.11 (-0.05) | 2.38 (0.0) | 5802 | 15.53 | -1068 | -2.86 | -51 | -0.14 | 37356 | 38.1 | 37.1 | 38.4 | 36.2 |
| 2023-11-10 | 15.28 (+0.15) | 5.16 (-0.03) | 2.38 (-0.01) | 3055 | 18.57 | -855 | -5.2 | -203 | -1.23 | 16448 | 37.0 | 37.45 | 37.7 | 36.9 |
| 2023-11-03 | 15.13 (-0.1) | 5.19 (+0.01) | 2.39 (+0.04) | 2560 | 15.84 | 250 | 1.55 | 952 | 5.89 | 16162 | 37.3 | 36.85 | 37.45 | 36.5 |
| 2023-10-27 | 15.23 (+0.09) | 5.18 (+0.51) | 2.35 (+0.04) | 2486 | 22.0 | -516 | -4.57 | 967 | 8.56 | 11299 | 36.7 | 36.1 | 36.95 | 36.0 |
| 2023-10-20 | 15.14 (-0.03) | 4.67 (-0.07) | 2.31 (+0.24) | -1126 | -4.14 | -1594 | -5.87 | 5817 | 21.4 | 27177 | 36.15 | 37.5 | 37.7 | 36.15 |
| 2023-10-13 | 15.17 (+0.25) | 4.74 (0.0) | 2.07 (+0.05) | 4555 | 33.65 | -67 | -0.5 | 1257 | 9.29 | 13535 | 37.5 | 37.1 | 37.55 | 36.8 |
| 2023-10-06 | 14.92 (+0.1) | 4.74 (+0.01) | 2.02 (+0.04) | -1457 | -7.93 | 192 | 1.05 | 993 | 5.41 | 18371 | 36.75 | 36.85 | 37.2 | 35.85 |
| 2023-09-28 | 14.82 (-0.17) | 4.73 (0.0) | 1.98 (-0.03) | -249 | -1.48 | 143 | 0.85 | -719 | -4.29 | 16768 | 36.85 | 38.1 | 38.2 | 36.8 |
| 2023-09-22 | 14.99 (-0.13) | 4.73 (0.0) | 2.01 (-0.03) | -3197 | -7.37 | 59 | 0.14 | -663 | -1.53 | 43354 | 38.15 | 38.55 | 39.0 | 37.5 |
| 2023-09-15 | 15.12 (+0.16) | 4.73 (0.0) | 2.04 (+0.04) | 2946 | 8.68 | -93 | -0.27 | 927 | 2.73 | 33928 | 38.5 | 36.1 | 38.5 | 35.95 |
| 2023-09-08 | 14.96 (-0.3) | 4.73 (+0.01) | 2.0 (0.0) | -3484 | -8.47 | 243 | 0.59 | -4 | -0.01 | 41120 | 36.1 | 36.75 | 37.4 | 35.6 |
| 2023-09-01 | 15.26 (+0.13) | 4.72 (-0.92) | 2.0 (-0.39) | -1250 | -5.15 | 431 | 1.77 | 279 | 1.15 | 24286 | 36.5 | 36.05 | 36.7 | 35.55 |
| 2023-08-25 | 15.13 (-0.05) | 5.64 (+0.01) | 2.39 (-0.04) | -4280 | -21.41 | 289 | 1.45 | -831 | -4.16 | 19991 | 35.9 | 36.75 | 36.95 | 35.75 |
| 2023-08-18 | 15.18 (-0.32) | 5.63 (+0.08) | 2.43 (-0.1) | -11411 | -19.67 | 1651 | 2.85 | -2143 | -3.69 | 58013 | 37.0 | 39.0 | 39.0 | 35.5 |
| 2023-08-11 | 15.5 (-0.18) | 5.55 (+0.19) | 2.53 (-0.09) | -9365 | -27.46 | 3847 | 11.28 | -1649 | -4.84 | 34102 | 39.45 | 40.45 | 40.55 | 39.0 |
| 2023-08-04 | 15.68 (-0.11) | 5.36 (+0.11) | 2.62 (-0.13) | -10089 | -20.73 | 2140 | 4.4 | -2668 | -5.48 | 48668 | 40.45 | 39.95 | 40.95 | 39.1 |
| 2023-07-28 | 15.79 (-0.45) | 5.25 (+0.23) | 2.75 (-0.06) | -4538 | -3.08 | 4718 | 3.21 | -1362 | -0.93 | 147138 | 39.95 | 48.95 | 49.95 | 39.65 |
| 2023-07-21 | 16.24 (-0.51) | 5.02 (+0.69) | 2.81 (0.0) | -12788 | -16.25 | 13957 | 17.74 | -5 | -0.01 | 78697 | 48.7 | 47.95 | 49.8 | 47.3 |
| 2023-07-14 | 16.75 (-0.04) | 4.33 (0.0) | 2.81 (-0.03) | 2552 | 9.91 | 7 | 0.03 | -602 | -2.34 | 25745 | 47.75 | 47.25 | 48.0 | 46.85 |
| 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 | |||
| 2023-07-07 | 16.79 (0.0) | 4.33 (-0.08) | 2.84 (+0.01) | -522 | -1.86 | -324 | -1.16 | 297 | 1.06 | 28035 | 47.15 | 47.8 | 48.25 | 46.85 |
| 2023-06-30 | 16.79 (+0.03) | 4.41 (+0.02) | 2.83 (+0.01) | 2853 | 11.99 | 394 | 1.66 | 183 | 0.77 | 23785 | 47.4 | 47.3 | 48.15 | 46.95 |
| 2023-06-21 | 16.76 (-0.26) | 4.39 (+0.04) | 2.82 (-0.01) | -4376 | -20.95 | 942 | 4.51 | -113 | -0.54 | 20887 | 47.3 | 48.5 | 48.75 | 47.1 |
| 2023-06-16 | 17.02 (+0.59) | 4.35 (+0.11) | 2.83 (-0.03) | 14796 | 28.49 | 2202 | 4.24 | -651 | -1.25 | 51929 | 48.35 | 47.4 | 48.8 | 46.2 |
| 2023-06-09 | 16.43 (+0.76) | 4.24 (+0.01) | 2.86 (+0.01) | 18665 | 32.68 | 74 | 0.13 | 99 | 0.17 | 57111 | 47.4 | 46.05 | 47.7 | 46.05 |
| 2023-06-02 | 15.67 (+0.44) | 4.23 (0.0) | 2.85 (+0.02) | 6630 | 27.05 | 48 | 0.2 | 376 | 1.53 | 24510 | 45.7 | 45.0 | 45.8 | 45.0 |
| 2023-05-26 | 15.23 (+0.06) | 4.23 (+0.02) | 2.83 (-0.03) | 8601 | 33.65 | 457 | 1.79 | -573 | -2.24 | 25562 | 44.95 | 45.2 | 45.85 | 44.95 |
| 2023-05-19 | 15.17 (+0.38) | 4.21 (0.0) | 2.86 (+0.05) | 6967 | 28.8 | -9 | -0.04 | 1015 | 4.2 | 24194 | 45.1 | 43.9 | 45.2 | 43.65 |
| 2023-05-12 | 14.79 (+0.29) | 4.21 (0.0) | 2.81 (-0.02) | 1992 | 5.73 | 112 | 0.32 | -322 | -0.93 | 34764 | 43.9 | 45.05 | 45.7 | 43.7 |
| 2023-05-05 | 14.5 (+0.18) | 4.21 (+0.01) | 2.83 (-0.01) | 3100 | 19.53 | 83 | 0.52 | -288 | -1.81 | 15874 | 45.0 | 44.45 | 45.05 | 44.3 |
| 2023-04-28 | 14.32 (-0.09) | 4.2 (-0.07) | 2.84 (+0.02) | -4207 | -13.7 | -1407 | -4.58 | 402 | 1.31 | 30719 | 44.45 | 44.15 | 44.45 | 42.9 |
| 2023-04-21 | 14.41 (-0.41) | 4.27 (-0.04) | 2.82 (-0.01) | -8293 | -20.61 | -815 | -2.03 | -228 | -0.57 | 40245 | 44.2 | 45.5 | 45.85 | 44.15 |
| 2023-04-14 | 14.82 (-0.21) | 4.31 (-0.01) | 2.83 (-0.01) | -2966 | -7.73 | -192 | -0.5 | -73 | -0.19 | 38378 | 45.35 | 44.95 | 45.8 | 44.75 |
| 2023-04-07 | 15.03 (-0.31) | 4.32 (0.0) | 2.84 (0.0) | -8822 | -52.66 | -30 | -0.18 | -77 | -0.46 | 16754 | 44.85 | 45.5 | 45.55 | 44.7 |
| 2023-03-31 | 15.34 (-0.16) | 4.32 (+0.13) | 2.84 (+0.01) | 202 | 0.8 | -10 | -0.04 | 127 | 0.5 | 25288 | 45.5 | 45.2 | 46.0 | 45.2 |
| 2023-03-24 | 15.5 (-0.2) | 4.19 (0.0) | 2.83 (-0.04) | -5799 | -16.61 | -38 | -0.11 | -714 | -2.05 | 34904 | 45.15 | 45.45 | 45.7 | 45.0 |
| 2023-03-17 | 15.7 (-0.24) | 4.19 (+0.01) | 2.87 (-0.01) | -1258 | -0.79 | 292 | 0.18 | -117 | -0.07 | 158619 | 45.45 | 44.4 | 47.45 | 43.95 |
| 2023-03-10 | 15.94 (+0.53) | 4.18 (0.0) | 2.88 (+0.19) | 15010 | 22.22 | 18 | 0.03 | 3746 | 5.54 | 67563 | 44.4 | 43.9 | 45.4 | 43.9 |
| 2023-03-03 | 15.41 (-0.15) | 4.18 (0.0) | 2.69 (0.0) | -1813 | -10.43 | 1 | 0.01 | 84 | 0.48 | 17386 | 43.6 | 43.55 | 43.75 | 43.0 |
| 2023-02-24 | 15.56 (+0.01) | 4.18 (-0.08) | 2.69 (+0.05) | 3254 | 11.32 | -1562 | -5.43 | 994 | 3.46 | 28750 | 43.5 | 42.85 | 43.85 | 42.85 |
| 2023-02-17 | 15.55 (-0.5) | 4.26 (-0.57) | 2.64 (+0.03) | -10909 | -21.33 | -11759 | -23.0 | 542 | 1.06 | 51136 | 42.8 | 43.8 | 44.3 | 42.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 16.05 (+0.1) | 4.83 (-0.2) | 2.61 (+0.01) | 3246 | 9.88 | -3990 | -12.14 | 147 | 0.45 | 32865 | 43.8 | 43.9 | 44.6 | 43.7 |
| 2023-02-03 | 15.95 (+0.27) | 5.03 (+0.11) | 2.6 (+0.04) | 11482 | 16.98 | 2235 | 3.3 | 856 | 1.27 | 67625 | 44.2 | 43.9 | 45.6 | 43.7 |
| 2023-01-17 | 15.68 (+0.07) | 4.92 (-0.01) | 2.56 (0.0) | 3211 | 28.74 | -273 | -2.44 | -33 | -0.3 | 11172 | 43.5 | 43.15 | 43.5 | 42.95 |
| 2023-01-13 | 15.61 (+0.34) | 4.93 (+0.11) | 2.56 (+0.05) | 7080 | 17.08 | 2303 | 5.56 | 1190 | 2.87 | 41443 | 43.0 | 42.5 | 43.8 | 42.15 |
| 2023-01-06 | 15.27 (+0.04) | 4.82 (+0.03) | 2.51 (0.0) | 2169 | 11.06 | 642 | 3.27 | -153 | -0.78 | 19619 | 42.3 | 42.5 | 42.95 | 42.0 |
| 2022-12-30 | 15.23 (-0.26) | 4.79 (+0.08) | 2.51 (-0.03) | -142 | -0.38 | 377 | 1.0 | -512 | -1.36 | 37647 | 42.4 | 42.95 | 43.05 | 41.0 |
| 2022-12-23 | 15.49 (-2.84) | 4.71 (+2.54) | 2.54 (-0.15) | -63036 | -37.12 | 51413 | 30.28 | -3139 | -1.85 | 169807 | 43.15 | 43.25 | 44.0 | 40.95 |
| 2022-12-16 | 18.33 (-0.08) | 2.17 (+0.98) | 2.69 (+0.03) | -1664 | -1.18 | 19939 | 14.19 | 624 | 0.44 | 140519 | 43.55 | 42.7 | 45.35 | 41.35 |
| 2022-12-09 | 18.41 (+1.71) | 1.19 (+0.02) | 2.66 (+0.02) | 32495 | 27.14 | 483 | 0.4 | 411 | 0.34 | 119739 | 43.15 | 40.9 | 43.8 | 40.8 |
| 2022-12-02 | 16.7 (+0.18) | 1.17 (-0.01) | 2.64 (-0.02) | 2424 | 6.81 | -331 | -0.93 | -385 | -1.08 | 35584 | 40.5 | 39.75 | 41.0 | 39.45 |
| 2022-11-25 | 16.52 (+0.2) | 1.18 (-0.01) | 2.66 (-0.06) | 5051 | 13.2 | -195 | -0.51 | -1152 | -3.01 | 38254 | 40.0 | 39.95 | 40.7 | 39.3 |
| 2022-11-18 | 16.32 (+0.67) | 1.19 (+0.15) | 2.72 (-0.02) | 13748 | 10.11 | 3152 | 2.32 | -498 | -0.37 | 135917 | 39.9 | 39.4 | 42.1 | 39.05 |
| 2022-11-11 | 15.65 (+0.62) | 1.04 (0.0) | 2.74 (0.0) | 12505 | 22.5 | 9 | 0.02 | -50 | -0.09 | 55572 | 39.25 | 38.0 | 40.5 | 38.0 |
| 2022-11-04 | 15.03 (-0.23) | 1.04 (-0.03) | 2.74 (+0.02) | -4356 | -14.84 | -605 | -2.06 | 442 | 1.51 | 29361 | 37.45 | 37.95 | 38.45 | 37.2 |
| 2022-10-28 | 15.26 (+0.17) | 1.07 (-0.01) | 2.72 (0.0) | 381 | 1.18 | -219 | -0.68 | 137 | 0.42 | 32252 | 37.8 | 38.95 | 39.35 | 37.75 |
| 2022-10-21 | 15.09 (-0.07) | 1.08 (0.0) | 2.72 (+0.05) | -2289 | -5.49 | -56 | -0.13 | 886 | 2.12 | 41722 | 38.45 | 38.6 | 39.55 | 37.2 |
| 2022-10-14 | 15.16 (+0.37) | 1.08 (+0.05) | 2.67 (+0.1) | 5993 | 12.19 | 1066 | 2.17 | 1987 | 4.04 | 49177 | 39.1 | 38.3 | 39.9 | 36.85 |
| 2022-10-07 | 14.79 (+0.28) | 1.03 (-0.03) | 2.57 (-0.08) | 8685 | 17.2 | -155 | -0.31 | -1471 | -2.91 | 50490 | 39.2 | 36.95 | 40.05 | 36.9 |
| 2022-09-30 | 14.51 (+0.07) | 1.06 (0.0) | 2.65 (+0.06) | 1036 | 1.95 | -92 | -0.17 | 1094 | 2.06 | 53013 | 37.8 | 38.6 | 38.65 | 35.05 |
| 2022-09-23 | 14.44 (+0.11) | 1.06 (+0.02) | 2.59 (+0.07) | -31 | -0.1 | 434 | 1.36 | 1505 | 4.71 | 31962 | 39.0 | 39.3 | 39.75 | 38.25 |
| 2022-09-16 | 14.33 (+0.08) | 1.04 (+0.01) | 2.52 (-0.03) | -43 | -0.11 | 135 | 0.36 | -666 | -1.76 | 37793 | 39.0 | 40.0 | 40.15 | 38.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 14.25 (-0.04) | 1.03 (+0.01) | 2.55 (+0.02) | 271 | 0.88 | 204 | 0.67 | 317 | 1.03 | 30639 | 39.1 | 38.0 | 39.2 | 37.35 |
| 2022-09-02 | 14.29 (-0.2) | 1.02 (+0.01) | 2.53 (-0.09) | -3696 | -8.64 | 274 | 0.64 | -1654 | -3.87 | 42792 | 38.05 | 39.2 | 39.8 | 38.0 |
| 2022-08-26 | 14.49 (+0.14) | 1.01 (+0.05) | 2.62 (-0.04) | -1530 | -3.55 | 1103 | 2.56 | -829 | -1.92 | 43154 | 40.45 | 40.1 | 40.9 | 39.5 |
| 2022-08-19 | 14.35 (-0.3) | 0.96 (+0.12) | 2.66 (-0.02) | -6908 | -5.65 | 2319 | 1.9 | -559 | -0.46 | 122195 | 40.65 | 39.65 | 41.1 | 39.0 |
| 2022-08-12 | 14.65 (+0.1) | 0.84 (-0.04) | 2.68 (+0.1) | 771 | 1.06 | -823 | -1.13 | 2063 | 2.83 | 72774 | 39.15 | 34.7 | 39.2 | 34.4 |
| 2022-08-05 | 14.55 (-0.59) | 0.88 (+0.05) | 2.58 (0.0) | -4541 | -8.52 | 1184 | 2.22 | 489 | 0.92 | 53285 | 34.9 | 35.1 | 36.7 | 33.7 |
| 2022-07-29 | 15.14 (+0.09) | 0.83 (+0.01) | 2.58 (-0.03) | -6661 | -16.38 | 265 | 0.65 | -509 | -1.25 | 40661 | 34.9 | 35.1 | 36.35 | 34.55 |
| 2022-07-22 | 15.05 (-0.63) | 0.82 (+0.73) | 2.61 (-0.05) | -13055 | -18.22 | 14568 | 20.33 | -932 | -1.3 | 71642 | 34.9 | 34.3 | 36.5 | 34.0 |
| 2022-07-15 | 15.68 (-0.04) | 0.09 (-0.02) | 2.66 (+0.02) | 288 | 0.86 | -311 | -0.93 | 304 | 0.91 | 33393 | 33.95 | 35.1 | 35.35 | 33.4 |
| 2022-07-08 | 15.72 (-0.18) | 0.11 (-0.01) | 2.64 (+0.04) | 1426 | 3.67 | -144 | -0.37 | 756 | 1.95 | 38850 | 35.2 | 33.3 | 35.45 | 32.9 |
| 2022-07-01 | 15.9 (0.0) | 0.12 (+0.12) | 2.6 (0.0) | 2902 | 6.35 | -320 | -0.7 | 45 | 0.1 | 45696 | 33.1 | 35.25 | 36.35 | 33.05 |
| 2022-06-24 | 15.9 (+0.11) | 0.0 (0.0) | 2.6 (+0.01) | 1248 | 1.59 | -536 | -0.68 | 254 | 0.32 | 78488 | 35.0 | 38.25 | 38.25 | 34.5 |
| 2022-06-17 | 15.79 (+0.07) | 0.0 (-0.22) | 2.59 (-0.07) | -8531 | -10.54 | -5185 | -6.41 | -1324 | -1.64 | 80947 | 38.05 | 42.05 | 42.1 | 37.8 |
| 2022-06-10 | 15.72 (+0.02) | 0.22 (-0.11) | 2.66 (0.0) | 1319 | 3.52 | -2188 | -5.84 | -9 | -0.02 | 37446 | 43.05 | 43.1 | 44.15 | 42.5 |
| 2022-06-02 | 15.7 (-0.15) | 0.33 (-0.1) | 2.66 (0.0) | -2387 | -7.94 | -2165 | -7.2 | -136 | -0.45 | 30061 | 43.05 | 43.65 | 44.15 | 43.0 |
| 2022-05-27 | 15.85 (-0.29) | 0.43 (-0.27) | 2.66 (-0.07) | -5049 | -8.6 | -5417 | -9.22 | -1333 | -2.27 | 58739 | 43.3 | 44.35 | 45.3 | 42.8 |
| 2022-05-20 | 16.14 (+0.89) | 0.7 (0.0) | 2.73 (-0.04) | -826 | -1.12 | -24 | -0.03 | -810 | -1.1 | 73653 | 44.0 | 44.6 | 44.75 | 42.0 |
| 2022-05-13 | 15.25 (-0.19) | 0.7 (-0.04) | 2.77 (-0.02) | -4023 | -4.71 | -709 | -0.83 | -432 | -0.51 | 85456 | 44.05 | 44.95 | 44.95 | 41.65 |
| 2022-05-06 | 15.44 (-0.44) | 0.74 (-0.07) | 2.79 (0.0) | -12615 | -20.0 | -1508 | -2.39 | 9 | 0.01 | 63061 | 45.0 | 44.3 | 45.95 | 43.65 |
| 2022-04-29 | 15.88 (-1.46) | 0.81 (-0.61) | 2.79 (-0.2) | -29752 | -22.01 | -12200 | -9.03 | -4037 | -2.99 | 135152 | 44.4 | 49.4 | 49.45 | 44.1 |
| 2022-04-22 | 17.34 (-1.41) | 1.42 (-0.11) | 2.99 (-0.18) | -29345 | -17.6 | -2221 | -1.33 | -3506 | -2.1 | 166756 | 50.2 | 55.9 | 55.9 | 49.85 |
| 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 | |||
| 2022-04-15 | 18.75 (+3.59) | 1.53 (+0.66) | 3.17 (-0.03) | 74351 | 28.64 | 13369 | 5.15 | -627 | -0.24 | 259593 | 55.0 | 51.9 | 56.2 | 50.8 |
| 2022-04-08 | 15.16 (+0.11) | 0.87 (-0.01) | 3.2 (+0.24) | 1456 | 2.96 | -235 | -0.48 | 4764 | 9.7 | 49132 | 51.0 | 49.15 | 51.1 | 48.7 |
| 2022-04-01 | 15.05 (-0.69) | 0.88 (-0.06) | 2.96 (-0.09) | -13605 | -15.95 | -3321 | -3.89 | -1817 | -2.13 | 85307 | 49.5 | 50.8 | 50.8 | 48.35 |
| 2022-03-25 | 15.74 (+0.1) | 0.94 (+0.08) | 3.05 (+0.07) | 6538 | 5.91 | 1475 | 1.33 | 1441 | 1.3 | 110592 | 52.2 | 50.4 | 52.2 | 50.0 |
| 2022-03-18 | 15.64 (+0.12) | 0.86 (-0.07) | 2.98 (+0.02) | 1310 | 1.53 | -1297 | -1.52 | 397 | 0.46 | 85494 | 49.4 | 50.1 | 50.4 | 48.1 |
| 2022-03-11 | 15.52 (-0.34) | 0.93 (+0.08) | 2.96 (-0.17) | -7075 | -2.72 | 1528 | 0.59 | -3535 | -1.36 | 259711 | 49.9 | 53.9 | 55.0 | 49.0 |
| 2022-03-04 | 15.86 (-0.55) | 0.85 (+0.26) | 3.13 (+0.22) | -11206 | -4.84 | 5319 | 2.3 | 4609 | 1.99 | 231648 | 53.3 | 54.4 | 56.3 | 53.0 |
| 2022-02-25 | 16.41 (+0.58) | 0.59 (+0.22) | 2.91 (+0.29) | 18398 | 5.17 | 4389 | 1.23 | 5743 | 1.62 | 355571 | 52.4 | 49.8 | 54.0 | 49.65 |
| 2022-02-18 | 15.83 (+0.38) | 0.37 (+0.06) | 2.62 (+0.11) | 12321 | 11.48 | 1209 | 1.13 | 2283 | 2.13 | 107305 | 49.35 | 48.75 | 49.7 | 48.25 |
| 2022-02-11 | 15.45 (+2.23) | 0.31 (+0.05) | 2.51 (+0.09) | 53572 | 30.81 | 999 | 0.57 | 1660 | 0.95 | 173900 | 49.0 | 45.0 | 49.7 | 44.9 |
| 2022-01-26 | 13.22 (-0.58) | 0.26 (+0.01) | 2.42 (-0.06) | -7528 | -20.39 | 140 | 0.38 | -1191 | -3.23 | 36922 | 44.1 | 45.4 | 45.45 | 43.9 |
| 2022-01-21 | 13.8 (+0.33) | 0.25 (+0.02) | 2.48 (-0.02) | 5615 | 6.58 | 541 | 0.63 | -397 | -0.47 | 85297 | 45.55 | 44.25 | 46.35 | 43.55 |
| 2022-01-14 | 13.47 (-0.04) | 0.23 (+0.01) | 2.5 (-0.1) | -4810 | -7.55 | 180 | 0.28 | -1926 | -3.02 | 63730 | 44.25 | 44.2 | 45.6 | 43.8 |
| 2022-01-07 | 13.51 (-0.32) | 0.22 (-0.01) | 2.6 (-0.06) | -10872 | -20.89 | -348 | -0.67 | -1253 | -2.41 | 52042 | 44.6 | 46.25 | 46.25 | 44.6 |
| 2021-12-30 | 13.83 (+0.24) | 0.23 (-0.05) | 2.66 (-0.05) | -3164 | -9.44 | -866 | -2.58 | -995 | -2.97 | 33501 | 46.25 | 47.15 | 47.15 | 46.1 |
| 2021-12-24 | 13.59 (-0.68) | 0.28 (0.0) | 2.71 (-0.03) | -5622 | -5.49 | -7 | -0.01 | -614 | -0.6 | 102344 | 46.8 | 47.9 | 49.0 | 46.7 |
| 2021-12-17 | 14.27 (+0.52) | 0.28 (0.0) | 2.74 (+0.05) | 14015 | 12.93 | 11 | 0.01 | 1071 | 0.99 | 108411 | 47.65 | 47.35 | 48.5 | 46.65 |
| 2021-12-10 | 13.75 (+0.16) | 0.28 (0.0) | 2.69 (0.0) | 6523 | 4.51 | 0 | 0.0 | -44 | -0.03 | 144530 | 47.0 | 46.45 | 49.5 | 46.2 |
| 2021-12-03 | 13.59 (-0.38) | 0.28 (-0.27) | 2.69 (-0.01) | -4371 | -4.29 | -5397 | -5.29 | -293 | -0.29 | 101992 | 46.2 | 46.95 | 47.15 | 45.5 |
| 2021-11-26 | 13.97 (+0.63) | 0.55 (+0.06) | 2.7 (+0.02) | 11986 | 5.79 | 1183 | 0.57 | 443 | 0.21 | 207100 | 47.75 | 43.85 | 48.5 | 43.3 |
| 2021-11-19 | 13.34 (-0.29) | 0.49 (-0.07) | 2.68 (-0.17) | -6237 | -4.76 | -1392 | -1.06 | -3368 | -2.57 | 131008 | 43.7 | 48.5 | 48.5 | 43.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 13.63 (+0.09) | 0.56 (+0.12) | 2.85 (+0.28) | 952 | 0.22 | 2360 | 0.55 | 5706 | 1.32 | 431886 | 49.95 | 44.35 | 51.3 | 44.25 |
| 2021-11-05 | 13.54 (-0.09) | 0.44 (+0.06) | 2.57 (+0.16) | -5339 | -3.04 | 1207 | 0.69 | 3027 | 1.73 | 175345 | 51.0 | 44.0 | 52.1 | 40.1 |
| 2021-10-29 | 13.63 (-2.75) | 0.38 (-0.36) | 2.41 (-0.49) | -16971 | -11.23 | -4678 | -3.09 | 473 | 0.31 | 151170 | 45.0 | 45.0 | 46.6 | 43.9 |
| 2021-10-22 | 16.38 (-0.2) | 0.74 (-0.11) | 2.9 (+0.01) | -4567 | -3.42 | -1863 | -1.4 | 180 | 0.13 | 133411 | 45.05 | 45.4 | 46.8 | 44.35 |
| 2021-10-15 | 16.58 (+0.06) | 0.85 (-0.03) | 2.89 (-0.04) | 324 | 0.35 | -492 | -0.53 | -750 | -0.81 | 92939 | 44.9 | 44.55 | 45.15 | 43.9 |
| 2021-10-08 | 16.52 (-0.6) | 0.88 (-0.05) | 2.93 (-0.17) | -12074 | -12.57 | -730 | -0.76 | -2834 | -2.95 | 96025 | 44.55 | 45.1 | 45.3 | 43.75 |
| 2021-10-01 | 17.12 (-0.7) | 0.93 (-0.26) | 3.1 (-0.12) | -15461 | -15.79 | -916 | -0.94 | -1994 | -2.04 | 97910 | 45.1 | 45.95 | 46.35 | 44.5 |
| 2021-09-24 | 17.82 (+0.09) | 1.19 (-0.17) | 3.22 (-0.12) | -320 | -0.63 | -2806 | -5.49 | -1980 | -3.87 | 51120 | 45.7 | 45.5 | 46.75 | 45.1 |
| 2021-09-17 | 17.73 (-0.26) | 1.36 (-0.02) | 3.34 (-0.14) | -17996 | -12.44 | -381 | -0.26 | -2309 | -1.6 | 144611 | 47.75 | 49.0 | 50.6 | 47.65 |
| 2021-09-10 | 17.99 (-0.34) | 1.38 (0.0) | 3.48 (-0.15) | -4370 | -3.62 | 17 | 0.01 | -2504 | -2.07 | 120715 | 48.75 | 49.05 | 50.2 | 47.0 |
| 2021-09-03 | 18.33 (-0.32) | 1.38 (+0.06) | 3.63 (-0.03) | -7821 | -5.84 | 1089 | 0.81 | -465 | -0.35 | 133841 | 48.85 | 50.6 | 51.3 | 48.6 |
| 2021-08-27 | 18.65 (-0.32) | 1.32 (+0.04) | 3.66 (+0.09) | 3080 | 1.47 | 671 | 0.32 | 1484 | 0.71 | 209901 | 50.2 | 46.9 | 52.2 | 46.3 |
| 2021-08-20 | 18.97 (+0.79) | 1.28 (-0.21) | 3.57 (-0.5) | 6653 | 2.89 | -3543 | -1.54 | -8303 | -3.6 | 230516 | 46.0 | 52.5 | 53.1 | 44.8 |
| 2021-08-13 | 18.18 (+0.07) | 1.49 (+0.06) | 4.07 (-0.1) | -3465 | -1.51 | 976 | 0.43 | -1724 | -0.75 | 228839 | 52.3 | 51.1 | 53.8 | 50.7 |
| 2021-08-06 | 18.11 (-0.01) | 1.43 (-0.25) | 4.17 (+0.03) | 2340 | 1.79 | -4051 | -3.09 | 524 | 0.4 | 130952 | 51.0 | 52.5 | 54.3 | 50.3 |
| 2021-07-30 | 18.12 (-0.55) | 1.68 (0.0) | 4.14 (-0.11) | -366 | -0.13 | -56 | -0.02 | -1785 | -0.66 | 271740 | 52.0 | 54.0 | 54.4 | 50.5 |
| 2021-07-23 | 18.67 (-0.14) | 1.68 (-0.02) | 4.25 (-0.2) | -6242 | -1.14 | -299 | -0.05 | -3327 | -0.61 | 546330 | 55.2 | 58.4 | 61.8 | 53.5 |
| 2021-07-16 | 18.81 (-1.39) | 1.7 (-0.02) | 4.45 (+0.05) | -26177 | -4.86 | -375 | -0.07 | 800 | 0.15 | 538277 | 58.3 | 60.9 | 61.6 | 53.5 |
| 2021-07-09 | 20.2 (+0.3) | 1.72 (+0.08) | 4.4 (-0.08) | 9424 | 1.61 | 1265 | 0.22 | -1257 | -0.21 | 585163 | 56.9 | 61.1 | 63.2 | 55.5 |
| 2021-07-02 | 19.9 (+0.66) | 1.64 (+0.05) | 4.48 (+0.62) | 7254 | 0.42 | 499 | 0.03 | 10347 | 0.6 | 1715417 | 59.9 | 49.45 | 63.7 | 49.15 |
| 2021-06-25 | 19.24 (-0.32) | 1.59 (+0.1) | 3.86 (+0.17) | -5655 | -1.22 | 1565 | 0.34 | 2733 | 0.59 | 463724 | 47.95 | 44.85 | 49.85 | 43.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 19.56 (+0.39) | 1.49 (-0.17) | 3.69 (-0.07) | 6574 | 4.43 | -2850 | -1.92 | -1172 | -0.79 | 148283 | 45.5 | 45.6 | 47.75 | 45.1 |
| 2021-06-11 | 19.17 (-0.48) | 1.66 (-0.06) | 3.76 (-0.15) | -2939 | -1.08 | -959 | -0.35 | -2551 | -0.94 | 272331 | 45.95 | 49.2 | 49.35 | 44.2 |
| 2021-06-04 | 19.65 (-0.46) | 1.72 (+0.25) | 3.91 (+0.24) | -5367 | -0.87 | 4254 | 0.69 | 3988 | 0.64 | 618324 | 48.6 | 47.5 | 50.7 | 44.7 |
| 2021-05-28 | 20.11 (+1.41) | 1.47 (+0.14) | 3.67 (+0.31) | 26309 | 8.21 | 2183 | 0.68 | 5225 | 1.63 | 320573 | 44.95 | 39.1 | 44.95 | 38.85 |
| 2021-05-21 | 18.7 (+0.97) | 1.33 (-0.18) | 3.36 (-0.06) | -2946 | -0.7 | -2952 | -0.7 | -1019 | -0.24 | 420346 | 40.3 | 33.85 | 41.9 | 33.7 |
| 2021-05-14 | 17.73 (+1.32) | 1.51 (-0.45) | 3.42 (-0.67) | 21514 | 2.93 | -7372 | -1.0 | -11138 | -1.52 | 734189 | 37.4 | 50.3 | 55.0 | 35.85 |
| 2021-05-07 | 16.41 (-0.65) | 1.96 (+0.44) | 4.09 (+0.08) | -14058 | -2.53 | 7212 | 1.3 | 1430 | 0.26 | 556489 | 49.4 | 49.3 | 51.3 | 43.15 |
| 2021-04-29 | 17.06 (+0.55) | 1.52 (-0.07) | 4.01 (+0.09) | 7395 | 2.61 | -1090 | -0.39 | 1370 | 0.48 | 282990 | 48.0 | 46.95 | 50.0 | 46.2 |
| 2021-04-23 | 16.51 (-1.02) | 1.59 (+0.03) | 3.92 (-0.1) | -15209 | -2.53 | 441 | 0.07 | -1685 | -0.28 | 600872 | 45.7 | 44.05 | 52.8 | 43.8 |
| 2021-04-16 | 17.53 (-1.0) | 1.56 (-0.03) | 4.02 (+0.53) | -16326 | -3.97 | -501 | -0.12 | 8850 | 2.15 | 411404 | 41.9 | 40.3 | 42.9 | 38.15 |
| 2021-04-09 | 18.53 (+0.57) | 1.59 (+0.07) | 3.49 (+0.18) | 6152 | 1.52 | 1250 | 0.31 | 3053 | 0.76 | 403902 | 38.5 | 33.4 | 40.9 | 33.4 |
| 2021-04-01 | 17.96 (-0.1) | 1.52 (-0.18) | 3.31 (+0.08) | -636 | -0.69 | -2141 | -2.31 | 1336 | 1.44 | 92606 | 31.35 | 30.1 | 31.8 | 30.05 |
| 2021-03-26 | 18.06 (-0.24) | 1.7 (-0.2) | 3.23 (-0.08) | -4610 | -12.16 | -3269 | -8.63 | -1437 | -3.79 | 37898 | 29.8 | 29.35 | 30.1 | 29.15 |
| 2021-03-19 | 18.3 (-0.4) | 1.9 (-0.07) | 3.31 (-0.37) | -6586 | -11.08 | -1176 | -1.98 | -6146 | -10.34 | 59426 | 29.35 | 30.75 | 30.8 | 29.1 |
| 2021-03-12 | 18.7 (-0.14) | 1.97 (-0.01) | 3.68 (-0.24) | -3214 | -3.28 | -280 | -0.29 | -3860 | -3.94 | 98088 | 30.6 | 30.45 | 31.15 | 29.3 |
| 2021-03-05 | 18.84 (-0.5) | 1.98 (+0.28) | 3.92 (+0.33) | -11388 | -4.81 | 4736 | 2.0 | 5446 | 2.3 | 236739 | 30.2 | 31.9 | 33.7 | 30.0 |
| 2021-02-26 | 19.34 (-0.27) | 1.7 (+0.92) | 3.59 (+0.39) | -5330 | -2.99 | 15185 | 8.51 | 6463 | 3.62 | 178508 | 31.2 | 28.55 | 31.8 | 28.55 |
| 2021-02-19 | 19.61 (+0.19) | 0.78 (-0.11) | 3.2 (+0.18) | 2460 | 3.11 | -1807 | -2.29 | 2997 | 3.79 | 79012 | 28.2 | 27.65 | 28.3 | 25.95 |
| 2021-02-05 | 19.42 (-0.03) | 0.89 (-0.72) | 3.02 (+0.06) | -859 | -1.54 | -11958 | -21.5 | 989 | 1.78 | 55607 | 25.5 | 25.15 | 26.5 | 24.8 |
| 2021-01-29 | 19.45 (-0.59) | 1.61 (-0.26) | 2.96 (+0.05) | -10050 | -14.54 | -4220 | -6.11 | 751 | 1.09 | 69118 | 25.1 | 25.9 | 27.4 | 25.05 |
| 2021-01-22 | 20.04 (+0.42) | 1.87 (-0.73) | 2.91 (-0.12) | 9119 | 9.41 | -12155 | -12.54 | -1930 | -1.99 | 96948 | 25.9 | 28.2 | 28.4 | 25.2 |
| 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 | |||
| 2021-01-15 | 19.62 (+0.82) | 2.6 (-0.52) | 3.03 (-0.16) | 16820 | 13.79 | -8591 | -7.04 | -2617 | -2.15 | 121963 | 27.95 | 31.0 | 31.0 | 27.15 |
| 2021-01-08 | 18.8 (+0.06) | 3.12 (-0.21) | 3.19 (-0.06) | 9936 | 8.91 | -3578 | -3.21 | -1093 | -0.98 | 111554 | 30.85 | 31.65 | 31.8 | 29.6 |
| 2020-12-31 | 18.74 (+0.24) | 3.33 (-0.16) | 3.25 (+0.04) | 5261 | 4.72 | -2421 | -2.17 | 771 | 0.69 | 111524 | 31.3 | 30.7 | 32.15 | 30.05 |
| 2020-12-25 | 18.5 (+0.17) | 3.49 (-0.02) | 3.21 (-0.16) | 8214 | 4.13 | -410 | -0.21 | -2668 | -1.34 | 198733 | 30.65 | 31.75 | 33.6 | 30.0 |
| 2020-12-18 | 18.33 (-0.5) | 3.51 (+0.33) | 3.37 (+0.17) | 5613 | 3.22 | 5581 | 3.21 | 2841 | 1.63 | 174105 | 31.85 | 31.95 | 32.5 | 30.4 |
| 2020-12-11 | 18.83 (+1.27) | 3.18 (+0.53) | 3.2 (-0.14) | 23203 | 6.82 | 8734 | 2.57 | -2432 | -0.72 | 340011 | 31.35 | 31.35 | 33.9 | 30.35 |
| 2020-12-04 | 17.56 (+1.03) | 2.65 (+0.89) | 3.34 (+0.18) | 12113 | 4.01 | 14808 | 4.91 | 3033 | 1.01 | 301738 | 30.6 | 27.05 | 30.95 | 27.05 |
| 2020-11-27 | 16.53 (+0.14) | 1.76 (+0.22) | 3.16 (+0.13) | 686 | 0.3 | 3633 | 1.59 | 2139 | 0.94 | 227866 | 26.85 | 23.8 | 27.2 | 23.35 |
| 2020-11-20 | 16.39 (+0.07) | 1.54 (-0.23) | 3.03 (-0.11) | -896 | -1.14 | -3949 | -5.04 | -1832 | -2.34 | 78344 | 23.75 | 24.2 | 25.1 | 23.65 |
| 2020-11-13 | 16.32 (+0.33) | 1.77 (+0.38) | 3.14 (0.0) | -104 | -0.08 | 6392 | 5.11 | -39 | -0.03 | 125124 | 24.15 | 24.6 | 25.5 | 24.0 |
| 2020-11-06 | 15.99 (+0.25) | 1.39 (+0.68) | 3.14 (+0.11) | -2129 | -0.88 | 11243 | 4.67 | 1841 | 0.76 | 240928 | 24.1 | 21.9 | 24.8 | 21.9 |
| 2020-10-30 | 15.74 (-2.57) | 0.71 (+0.58) | 3.03 (-0.8) | -70 | -0.05 | 10184 | 6.58 | 2043 | 1.32 | 154754 | 21.9 | 21.0 | 23.5 | 20.75 |
| 2020-10-23 | 18.31 (-0.15) | 0.13 (+0.02) | 3.83 (+0.1) | -1845 | -3.2 | 217 | 0.38 | 1314 | 2.28 | 57733 | 21.0 | 21.1 | 21.8 | 20.3 |
| 2020-10-16 | 18.46 (-0.16) | 0.11 (+0.01) | 3.73 (-0.03) | -7654 | -7.59 | 150 | 0.15 | -421 | -0.42 | 100858 | 21.15 | 20.45 | 23.0 | 20.45 |
| 2020-10-08 | 18.62 (-0.02) | 0.1 (+0.03) | 3.76 (+0.04) | -477 | -2.67 | 410 | 2.29 | 481 | 2.69 | 17879 | 20.0 | 19.55 | 20.2 | 19.4 |
| 2020-09-30 | 18.64 (-0.09) | 0.07 (0.0) | 3.72 (+0.02) | -229 | -2.1 | 0 | 0.0 | 288 | 2.64 | 10900 | 19.65 | 19.05 | 19.75 | 18.9 |
| 2020-09-25 | 18.73 (-0.19) | 0.07 (0.0) | 3.7 (-0.2) | -5317 | -19.56 | -3 | -0.01 | -2524 | -9.29 | 27180 | 18.95 | 21.0 | 21.1 | 18.7 |
| 2020-09-18 | 18.92 (-0.3) | 0.07 (+0.01) | 3.9 (-0.17) | -5182 | -14.38 | 23 | 0.06 | -2126 | -5.9 | 36028 | 21.0 | 21.25 | 21.4 | 20.3 |
| 2020-09-11 | 19.22 (-0.25) | 0.06 (0.0) | 4.07 (+0.13) | -822 | -1.59 | 0 | 0.0 | 1641 | 3.18 | 51582 | 21.4 | 21.4 | 23.0 | 21.25 |
| 2020-09-04 | 19.47 (-0.91) | 0.06 (0.0) | 3.94 (+0.15) | -3324 | -8.55 | 34 | 0.09 | 2873 | 7.39 | 38889 | 21.65 | 21.4 | 22.65 | 21.2 |
| 2020-08-28 | 20.38 (-0.15) | 0.06 (0.0) | 3.79 (+0.07) | -2654 | -12.96 | -3 | -0.01 | 853 | 4.17 | 20472 | 21.25 | 21.35 | 21.8 | 21.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 20.53 (-0.16) | 0.06 (0.0) | 3.72 (-0.02) | -3721 | -10.18 | 0 | 0.0 | -311 | -0.85 | 36553 | 21.35 | 21.6 | 21.65 | 19.9 |
| 2020-08-14 | 20.69 (+0.07) | 0.06 (0.0) | 3.74 (-0.01) | -2380 | -7.74 | 0 | 0.0 | -64 | -0.21 | 30755 | 21.6 | 22.4 | 23.15 | 21.55 |
| 2020-08-07 | 20.62 (-0.28) | 0.06 (0.0) | 3.75 (0.0) | -4326 | -22.04 | 0 | 0.0 | -12 | -0.06 | 19629 | 22.25 | 23.2 | 23.55 | 22.15 |
| 2020-07-31 | 20.9 (+0.02) | 0.06 (0.0) | 3.75 (-0.01) | -4242 | -17.38 | 0 | 0.0 | -198 | -0.81 | 24409 | 23.25 | 23.75 | 23.8 | 21.85 |
| 2020-07-24 | 20.88 (+0.12) | 0.06 (0.0) | 3.76 (-0.03) | -2320 | -14.97 | -4 | -0.03 | -339 | -2.19 | 15499 | 23.8 | 24.6 | 24.8 | 23.8 |
| 2020-07-17 | 20.76 (-0.62) | 0.06 (0.0) | 3.79 (-0.05) | -5095 | -15.68 | 0 | 0.0 | -576 | -1.77 | 32503 | 24.6 | 26.35 | 26.55 | 24.6 |
| 2020-07-10 | 21.38 (-0.23) | 0.06 (0.0) | 3.84 (+0.03) | -1687 | -5.67 | 1 | 0.0 | 296 | 0.99 | 29773 | 26.7 | 26.9 | 27.7 | 26.65 |
| 2020-07-03 | 21.61 (+0.09) | 0.06 (-2.05) | 3.81 (+0.03) | 14089 | 25.63 | -11979 | -21.79 | 420 | 0.76 | 54964 | 26.85 | 25.9 | 27.4 | 25.65 |
| 2020-06-24 | 21.52 (+1.34) | 2.11 (-3.38) | 3.78 (+0.07) | 16374 | 22.46 | -41786 | -57.31 | 844 | 1.16 | 72918 | 20.0 | 26.1 | 26.5 | 19.85 |
| 2020-06-19 | 20.18 (-0.11) | 5.49 (-1.18) | 3.71 (-0.19) | -4634 | -9.35 | -14490 | -29.24 | -2301 | -4.64 | 49563 | 26.0 | 28.2 | 28.5 | 26.0 |
| 2020-06-12 | 20.29 (-0.35) | 6.67 (0.0) | 3.9 (-0.06) | -5176 | -13.38 | 0 | 0.0 | -707 | -1.83 | 38692 | 27.9 | 27.6 | 28.15 | 27.0 |
| 2020-06-05 | 20.64 (+0.56) | 6.67 (0.0) | 3.96 (-0.1) | 4928 | 18.92 | 0 | 0.0 | -1282 | -4.92 | 26053 | 27.7 | 26.95 | 28.0 | 26.6 |
| 2020-05-29 | 20.08 (+0.15) | 6.67 (0.0) | 4.06 (-0.08) | 1849 | 7.48 | 0 | 0.0 | -951 | -3.85 | 24723 | 26.85 | 27.15 | 28.1 | 26.45 |
| 2020-05-22 | 19.93 (-2.31) | 6.67 (0.0) | 4.14 (+0.11) | 316 | 1.32 | 10 | 0.04 | 1349 | 5.62 | 23995 | 27.0 | 25.5 | 27.5 | 25.25 |
| 2020-05-15 | 22.24 (-0.41) | 6.67 (0.0) | 4.03 (-0.01) | -4224 | -18.22 | 0 | 0.0 | -181 | -0.78 | 23184 | 25.55 | 27.1 | 27.75 | 25.55 |
| 2020-05-08 | 22.65 (-0.24) | 6.67 (0.0) | 4.04 (-0.04) | -6340 | -18.7 | 0 | 0.0 | -441 | -1.3 | 33904 | 26.95 | 26.4 | 27.7 | 26.25 |
| 2020-04-30 | 22.89 (+0.42) | 6.67 (0.0) | 4.08 (-0.12) | 5834 | 21.86 | 8 | 0.03 | -1565 | -5.86 | 26684 | 26.65 | 25.55 | 26.9 | 25.5 |
| 2020-04-24 | 22.47 (-0.06) | 6.67 (-0.01) | 4.2 (-0.01) | -1680 | -8.15 | -131 | -0.64 | -101 | -0.49 | 20626 | 25.4 | 25.6 | 26.3 | 24.7 |
| 2020-04-17 | 22.53 (-0.04) | 6.68 (0.0) | 4.21 (-0.03) | 395 | 1.59 | -9 | -0.04 | -370 | -1.49 | 24829 | 25.5 | 25.4 | 26.3 | 25.05 |
| 2020-04-10 | 22.57 (-0.93) | 6.68 (0.0) | 4.24 (-0.02) | -7402 | -19.47 | -14 | -0.04 | -252 | -0.66 | 38008 | 25.4 | 25.05 | 25.75 | 23.8 |
| 2020-04-01 | 23.5 (-0.4) | 6.68 (+3.71) | 4.26 (+0.01) | -4648 | -25.47 | 12 | 0.07 | 121 | 0.66 | 18247 | 25.0 | 26.2 | 27.15 | 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 | |||
| 2020-03-27 | 23.9 (0.0) | 2.97 (0.0) | 4.25 (+0.05) | 1835 | 8.22 | 6 | 0.03 | 668 | 2.99 | 22324 | 26.7 | 25.0 | 28.0 | 24.2 |
| 2020-03-20 | 23.9 (+0.08) | 2.97 (+0.03) | 4.2 (+0.85) | 3180 | 5.16 | 360 | 0.58 | 10443 | 16.95 | 61621 | 46.6 | 28.45 | 46.95 | 24.2 |
| 2020-03-13 | 23.82 (+0.1) | 2.94 (0.0) | 3.35 (+1.13) | 450 | 0.93 | -68 | -0.14 | 13984 | 28.77 | 48606 | 28.4 | 29.5 | 30.9 | 27.0 |
| 2020-03-06 | 23.72 (-0.21) | 2.94 (0.0) | 2.22 (+0.27) | 232 | 0.75 | 0 | 0.0 | 3382 | 10.99 | 30772 | 30.0 | 30.6 | 31.9 | 29.75 |
| 2020-02-27 | 23.93 (+0.28) | 2.94 (0.0) | 1.95 (+0.23) | 3009 | 13.79 | 0 | 0.0 | 2755 | 12.63 | 21816 | 30.9 | 31.3 | 32.0 | 30.5 |
| 2020-02-21 | 23.65 (+0.24) | 2.94 (-0.01) | 1.72 (-0.04) | 3587 | 23.09 | -22 | -0.14 | -422 | -2.72 | 15536 | 31.4 | 30.5 | 31.5 | 30.3 |
| 2020-02-14 | 23.41 (+0.06) | 2.95 (+0.01) | 1.76 (-0.01) | 1477 | 12.38 | 0 | 0.0 | -178 | -1.49 | 11926 | 30.45 | 29.1 | 30.6 | 28.9 |
| 2020-02-07 | 23.35 (-0.08) | 2.94 (-0.01) | 1.77 (+0.08) | -570 | -4.66 | 0 | 0.0 | 954 | 7.8 | 12231 | 29.25 | 29.1 | 29.65 | 28.8 |
| 2020-01-31 | 23.43 (-0.04) | 2.95 (+0.01) | 1.69 (+0.34) | -609 | -5.62 | 1 | 0.01 | 4210 | 38.87 | 10831 | 30.2 | 29.3 | 30.35 | 29.3 |
| 2020-01-20 | 23.47 (0.0) | 2.94 (-0.01) | 1.35 (-0.01) | -273 | -9.94 | -19 | -0.69 | -83 | -3.02 | 2747 | 31.1 | 31.45 | 31.45 | 31.1 |
| 2020-01-17 | 23.47 (-0.01) | 2.95 (-0.02) | 1.36 (0.0) | 483 | 2.41 | -250 | -1.25 | -47 | -0.23 | 20062 | 31.45 | 31.45 | 32.25 | 31.25 |
| 2020-01-10 | 23.48 (+0.01) | 2.97 (0.0) | 1.36 (+0.08) | 524 | 2.51 | 0 | 0.0 | 1097 | 5.26 | 20857 | 31.25 | 31.4 | 31.6 | 30.5 |
| 2020-01-03 | 23.47 (+0.03) | 2.97 (0.0) | 1.28 (-0.08) | 305 | 1.86 | 0 | 0.0 | -991 | -6.05 | 16390 | 31.4 | 19.85 | 32.3 | 19.85 |
| 2019-12-31 | 23.44 (-0.11) | 2.97 (+0.53) | 1.36 (-0.03) | 155 | 1.51 | 0 | 0.0 | -458 | -4.46 | 10264 | 32.05 | 32.0 | 32.45 | 31.95 |
| 2019-12-27 | 23.55 (-0.6) | 2.44 (+0.95) | 1.39 (+0.01) | -10064 | -16.9 | 11673 | 19.61 | 103 | 0.17 | 59533 | 31.85 | 31.9 | 32.8 | 31.65 |
| 2019-12-20 | 24.15 (+0.16) | 1.49 (+0.36) | 1.38 (+0.01) | -749 | -1.35 | 4475 | 8.09 | 182 | 0.33 | 55328 | 31.75 | 30.6 | 32.05 | 30.5 |
| 2019-12-13 | 23.99 (-0.24) | 1.13 (-0.01) | 1.37 (+0.02) | -1001 | -2.85 | -112 | -0.32 | 291 | 0.83 | 35112 | 30.45 | 30.75 | 31.15 | 28.8 |
| 2019-12-06 | 24.23 (+0.48) | 1.14 (0.0) | 1.35 (+0.06) | 7349 | 17.32 | 0 | 0.0 | 739 | 1.74 | 42438 | 30.7 | 28.8 | 30.8 | 28.0 |
| 2019-11-29 | 23.75 (+0.17) | 1.14 (0.0) | 1.29 (+0.04) | 3660 | 23.47 | -43 | -0.28 | 471 | 3.02 | 15594 | 29.1 | 29.7 | 29.95 | 29.1 |
| 2019-11-22 | 23.58 (+0.18) | 1.14 (0.0) | 1.25 (+0.04) | 3375 | 20.08 | -22 | -0.13 | 513 | 3.05 | 16810 | 29.7 | 29.5 | 30.7 | 29.2 |
| 2019-11-15 | 23.4 (0.0) | 1.14 (0.0) | 1.21 (+0.05) | -37 | -0.13 | 0 | 0.0 | 571 | 2.08 | 27513 | 29.5 | 32.95 | 32.95 | 28.85 |
| 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 | |||
| 2019-11-08 | 23.4 (-0.14) | 1.14 (0.0) | 1.16 (+0.04) | -1108 | -9.88 | 0 | 0.0 | 540 | 4.82 | 11213 | 32.95 | 33.0 | 33.2 | 32.45 |
| 2019-11-01 | 23.54 (-0.01) | 1.14 (0.0) | 1.12 (+0.08) | 247 | 1.1 | -19 | -0.08 | 911 | 4.07 | 22399 | 33.0 | 33.45 | 34.6 | 32.45 |
| 2019-10-25 | 23.55 (+0.1) | 1.14 (-0.04) | 1.04 (+0.21) | 4090 | 22.65 | -467 | -2.59 | 2665 | 14.76 | 18059 | 33.5 | 33.5 | 34.15 | 33.2 |
| 2019-10-18 | 23.45 (+0.49) | 1.18 (0.0) | 0.83 (-0.01) | 7111 | 26.69 | -3 | -0.01 | -156 | -0.59 | 26642 | 33.15 | 33.45 | 34.2 | 32.6 |
| 2019-10-09 | 22.96 (+0.3) | 1.18 (0.0) | 0.84 (+0.08) | 3064 | 25.21 | 3 | 0.02 | 944 | 7.77 | 12153 | 33.2 | 32.35 | 33.95 | 32.35 |
| 2019-10-04 | 22.66 (+0.02) | 1.18 (-0.02) | 0.76 (-0.06) | 449 | 1.78 | -221 | -0.88 | -657 | -2.61 | 25201 | 32.5 | 34.35 | 34.35 | 32.2 |
| 2019-09-27 | 22.64 (0.0) | 1.2 (-0.24) | 0.82 (-0.13) | -918 | -2.36 | -412 | -1.06 | -1673 | -4.3 | 38951 | 34.75 | 39.0 | 39.0 | 34.75 |
| 2019-09-20 | 22.64 (+0.29) | 1.44 (-0.04) | 0.95 (-0.05) | 4829 | 25.75 | -468 | -2.5 | -645 | -3.44 | 18754 | 39.0 | 38.85 | 40.25 | 38.85 |
| 2019-09-12 | 22.35 (+0.15) | 1.48 (0.0) | 1.0 (-0.06) | 389 | 5.78 | 0 | 0.0 | -734 | -10.91 | 6730 | 38.8 | 38.75 | 39.05 | 38.5 |
| 2019-09-06 | 22.2 (-0.11) | 1.48 (-0.03) | 1.06 (-0.06) | -3881 | -20.88 | -379 | -2.04 | -733 | -3.94 | 18584 | 38.8 | 38.5 | 39.85 | 38.3 |
| 2019-08-30 | 22.31 (-0.04) | 1.51 (0.0) | 1.12 (-0.02) | -5535 | -29.41 | -5 | -0.03 | -242 | -1.29 | 18821 | 38.1 | 38.0 | 39.1 | 37.95 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 15.68 (+0.05) | 5.92 (+0.04) | 2.66 (+0.14) | 2068 | 1.73 | 820 | 0.69 | 3378 | 2.83 | 119393 | 37.8 | 36.7 | 38.95 | 35.8 |
| 2024-03-29 | 15.63 (-0.44) | 5.88 (+0.99) | 2.52 (+0.03) | -13592 | -9.02 | 24099 | 16.0 | 790 | 0.52 | 150648 | 36.5 | 36.0 | 38.05 | 35.3 |
| 2024-02-29 | 16.07 (-0.07) | 4.89 (-0.03) | 2.49 (-0.06) | -3699 | -7.65 | -557 | -1.15 | -1335 | -2.76 | 48353 | 35.9 | 37.1 | 37.3 | 35.7 |
| 2024-01-31 | 16.14 (-0.39) | 4.92 (+0.29) | 2.55 (+0.27) | -10856 | -14.31 | -447 | -0.59 | 6429 | 8.48 | 75847 | 37.1 | 39.6 | 39.75 | 36.35 |
| 2023-12-29 | 16.53 (+0.68) | 4.63 (-0.45) | 2.28 (-0.08) | 29544 | 12.44 | -10934 | -4.61 | -2036 | -0.86 | 237429 | 39.6 | 38.8 | 41.0 | 38.0 |
| 2023-11-30 | 15.85 (+0.78) | 5.08 (-0.12) | 2.36 (-0.02) | 19378 | 17.19 | -2854 | -2.53 | -379 | -0.34 | 112735 | 38.65 | 37.15 | 38.8 | 36.2 |
| 2023-10-31 | 15.07 (+0.25) | 5.2 (+0.47) | 2.38 (+0.4) | 5866 | 7.6 | -1548 | -2.01 | 9699 | 12.57 | 77187 | 37.05 | 36.85 | 37.7 | 35.85 |
| 2023-09-28 | 14.82 (-0.38) | 4.73 (+0.01) | 1.98 (-0.01) | -2910 | -2.07 | 361 | 0.26 | -310 | -0.22 | 140853 | 36.85 | 36.35 | 39.0 | 35.6 |
| 2023-08-31 | 15.2 (-0.22) | 4.72 (-0.57) | 1.99 (-0.66) | -30239 | -18.69 | 7590 | 4.69 | -5212 | -3.22 | 161825 | 36.3 | 39.6 | 40.95 | 35.5 |
| 2023-07-31 | 15.42 (-1.37) | 5.29 (+0.88) | 2.65 (-0.18) | -22526 | -7.58 | 19117 | 6.43 | -3621 | -1.22 | 297173 | 39.5 | 47.8 | 49.95 | 39.1 |
| 2023-06-30 | 16.79 (+1.64) | 4.41 (+0.18) | 2.83 (-0.03) | 37467 | 22.77 | 3650 | 2.22 | -559 | -0.34 | 164524 | 47.4 | 45.2 | 48.8 | 45.15 |
| 2023-05-31 | 15.15 (+0.83) | 4.23 (+0.03) | 2.86 (+0.02) | 21761 | 19.07 | 653 | 0.57 | 285 | 0.25 | 114097 | 45.1 | 44.45 | 45.85 | 43.65 |
| 2023-04-28 | 14.32 (-1.02) | 4.2 (-0.12) | 2.84 (0.0) | -24288 | -19.26 | -2444 | -1.94 | 24 | 0.02 | 126098 | 44.45 | 45.5 | 45.85 | 42.9 |
| 2023-03-31 | 15.34 (-0.22) | 4.32 (+0.14) | 2.84 (+0.15) | 6342 | 2.09 | 263 | 0.09 | 3126 | 1.03 | 303762 | 45.5 | 43.55 | 47.45 | 43.0 |
| 2023-02-24 | 15.56 (-0.43) | 4.18 (-0.8) | 2.69 (+0.09) | -1912 | -1.26 | -16348 | -10.76 | 1707 | 1.12 | 151964 | 43.5 | 45.15 | 45.6 | 42.65 |
| 2023-01-31 | 15.99 (+0.76) | 4.98 (+0.19) | 2.6 (+0.09) | 21445 | 21.31 | 3944 | 3.92 | 1836 | 1.82 | 100648 | 44.8 | 42.5 | 45.1 | 42.0 |
| 2022-12-30 | 15.23 (-1.31) | 4.79 (+3.62) | 2.51 (-0.14) | -30251 | -6.25 | 72155 | 14.92 | -2697 | -0.56 | 483770 | 42.4 | 40.8 | 45.35 | 40.4 |
| 2022-11-30 | 16.54 (+1.34) | 1.17 (+0.1) | 2.65 (-0.07) | 28441 | 10.41 | 2081 | 0.76 | -1440 | -0.53 | 273156 | 40.25 | 37.6 | 42.1 | 37.2 |
| 2022-10-31 | 15.2 (+0.69) | 1.07 (+0.01) | 2.72 (+0.07) | 11605 | 6.48 | 642 | 0.36 | 1417 | 0.79 | 179121 | 37.75 | 36.95 | 40.05 | 36.85 |
| 2022-09-30 | 14.51 (+0.19) | 1.06 (+0.04) | 2.65 (+0.06) | -1239 | -0.71 | 842 | 0.48 | 1207 | 0.7 | 173616 | 37.8 | 39.25 | 40.15 | 35.05 |
| 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 | |||
| 2022-08-31 | 14.32 (-0.82) | 1.02 (+0.19) | 2.59 (+0.01) | -13432 | -4.28 | 3896 | 1.24 | 553 | 0.18 | 313995 | 39.55 | 35.1 | 41.1 | 33.7 |
| 2022-07-29 | 15.14 (-0.68) | 0.83 (+0.7) | 2.58 (-0.01) | -16344 | -8.19 | 14151 | 7.09 | -187 | -0.09 | 199661 | 34.9 | 34.0 | 36.5 | 32.9 |
| 2022-06-30 | 15.82 (-0.05) | 0.13 (-0.26) | 2.59 (-0.07) | -8207 | -3.4 | -9314 | -3.86 | -1386 | -0.57 | 241313 | 33.85 | 43.4 | 44.15 | 33.6 |
| 2022-05-31 | 15.87 (-0.01) | 0.39 (-0.42) | 2.66 (-0.13) | -21413 | -7.21 | -8511 | -2.86 | -2544 | -0.86 | 297124 | 43.4 | 44.3 | 45.95 | 41.65 |
| 2022-04-29 | 15.88 (+0.81) | 0.81 (-0.08) | 2.79 (-0.16) | 16508 | 2.67 | -1424 | -0.23 | -3276 | -0.53 | 619046 | 44.4 | 48.65 | 56.2 | 44.1 |
| 2022-03-31 | 15.07 (-1.34) | 0.89 (+0.3) | 2.95 (+0.04) | -23836 | -3.12 | 3841 | 0.5 | 965 | 0.13 | 764344 | 49.0 | 54.4 | 56.3 | 48.1 |
| 2022-02-25 | 16.41 (+3.19) | 0.59 (+0.33) | 2.91 (+0.49) | 84291 | 13.24 | 6597 | 1.04 | 9686 | 1.52 | 636778 | 52.4 | 45.0 | 54.0 | 44.9 |
| 2022-01-26 | 13.22 (-0.61) | 0.26 (+0.03) | 2.42 (-0.24) | -17595 | -7.39 | 513 | 0.22 | -4767 | -2.0 | 237993 | 44.1 | 46.25 | 46.35 | 43.55 |
| 2021-12-30 | 13.83 (+0.34) | 0.23 (-0.05) | 2.66 (-0.02) | 15068 | 3.47 | -880 | -0.2 | -366 | -0.08 | 433722 | 46.25 | 45.6 | 49.5 | 45.55 |
| 2021-11-30 | 13.49 (-0.14) | 0.28 (-0.1) | 2.68 (+0.27) | -6325 | -0.63 | -2021 | -0.2 | 5299 | 0.53 | 1002399 | 46.05 | 44.0 | 52.1 | 40.1 |
| 2021-10-29 | 13.63 (-3.82) | 0.38 (-0.54) | 2.41 (-0.75) | -39590 | -7.98 | -7649 | -1.54 | -3887 | -0.78 | 496091 | 45.0 | 45.3 | 46.8 | 43.75 |
| 2021-09-30 | 17.45 (-1.22) | 0.92 (-0.4) | 3.16 (-0.52) | -38592 | -8.27 | -3141 | -0.67 | -8575 | -1.84 | 466779 | 45.85 | 50.8 | 51.3 | 44.5 |
| 2021-08-31 | 18.67 (+0.55) | 1.32 (-0.36) | 3.68 (-0.46) | 7534 | 0.88 | -5917 | -0.69 | -7740 | -0.9 | 859086 | 50.6 | 52.5 | 54.3 | 44.8 |
| 2021-07-30 | 18.12 (-1.48) | 1.68 (+0.01) | 4.14 (-0.29) | -17652 | -0.71 | 109 | 0.0 | -4742 | -0.19 | 2486901 | 52.0 | 61.7 | 63.7 | 50.5 |
| 2021-06-30 | 19.6 (+0.34) | 1.67 (+0.17) | 4.43 (+0.77) | 8830 | 0.36 | 2371 | 0.1 | 12729 | 0.51 | 2483255 | 59.5 | 46.8 | 63.1 | 43.6 |
| 2021-05-31 | 19.26 (+2.2) | 1.5 (-0.02) | 3.66 (-0.35) | 16147 | 0.73 | -365 | -0.02 | -5713 | -0.26 | 2221035 | 46.0 | 49.3 | 55.0 | 33.7 |
| 2021-04-29 | 17.06 (-0.89) | 1.52 (0.0) | 4.01 (+0.58) | -17929 | -1.04 | 100 | 0.01 | 9496 | 0.55 | 1725463 | 48.0 | 31.5 | 52.8 | 30.8 |
| 2021-03-31 | 17.95 (-1.39) | 1.52 (-0.18) | 3.43 (-0.16) | -26493 | -5.31 | -2130 | -0.43 | -2569 | -0.52 | 498466 | 31.35 | 31.9 | 33.7 | 29.1 |
| 2021-02-26 | 19.34 (-0.11) | 1.7 (+0.09) | 3.59 (+0.63) | -3729 | -1.19 | 1420 | 0.45 | 10449 | 3.34 | 313128 | 31.2 | 25.15 | 31.8 | 24.8 |
| 2021-01-29 | 19.45 (+0.71) | 1.61 (-1.72) | 2.96 (-0.29) | 25825 | 6.46 | -28544 | -7.14 | -4889 | -1.22 | 399584 | 25.1 | 31.65 | 31.8 | 25.05 |
| 2020-12-31 | 18.74 (+2.26) | 3.33 (+1.17) | 3.25 (+0.05) | 55450 | 5.26 | 19618 | 1.86 | 905 | 0.09 | 1054921 | 31.3 | 28.5 | 33.9 | 27.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 16.48 (+0.74) | 2.16 (+1.45) | 3.2 (+0.17) | -3489 | -0.47 | 23993 | 3.23 | 2749 | 0.37 | 743457 | 28.1 | 21.9 | 28.65 | 21.9 |
| 2020-10-30 | 15.74 (-2.9) | 0.71 (+0.64) | 3.03 (-0.69) | -10046 | -3.03 | 10961 | 3.31 | 3417 | 1.03 | 331226 | 21.9 | 19.55 | 23.5 | 19.4 |
| 2020-09-30 | 18.64 (-1.62) | 0.07 (+0.01) | 3.72 (-0.09) | -14526 | -9.17 | 54 | 0.03 | -184 | -0.12 | 158404 | 19.65 | 21.3 | 23.0 | 18.7 |
| 2020-08-31 | 20.26 (-0.64) | 0.06 (0.0) | 3.81 (+0.06) | -13429 | -11.82 | -3 | -0.0 | 802 | 0.71 | 113588 | 21.25 | 23.2 | 23.55 | 19.9 |
| 2020-07-31 | 20.9 (-1.73) | 0.06 (0.0) | 3.75 (-0.11) | -15054 | -12.75 | -3 | -0.0 | -1344 | -1.14 | 118045 | 23.25 | 27.2 | 27.7 | 21.85 |
| 2020-06-30 | 22.63 (+2.55) | 0.06 (-6.61) | 3.86 (-0.2) | 27291 | 12.06 | -68255 | -30.16 | -2499 | -1.1 | 226332 | 27.1 | 26.95 | 28.5 | 19.85 |
| 2020-05-29 | 20.08 (-2.81) | 6.67 (0.0) | 4.06 (-0.02) | -8399 | -7.94 | 10 | 0.01 | -224 | -0.21 | 105808 | 26.85 | 26.4 | 28.1 | 25.25 |
| 2020-04-30 | 22.89 (-0.97) | 6.67 (-0.01) | 4.08 (-0.18) | -7321 | -6.07 | -146 | -0.12 | -2214 | -1.84 | 120540 | 26.65 | 26.2 | 26.9 | 23.8 |
| 2020-03-31 | 23.86 (-0.07) | 6.68 (+3.74) | 4.26 (+2.31) | 5517 | 3.22 | 310 | 0.18 | 28524 | 16.66 | 171179 | 26.9 | 30.6 | 46.95 | 24.2 |
| 2020-02-27 | 23.93 (+0.5) | 2.94 (-0.01) | 1.95 (+0.26) | 7503 | 12.2 | -22 | -0.04 | 3109 | 5.05 | 61510 | 30.9 | 29.1 | 32.0 | 28.8 |
| 2020-01-31 | 23.43 (-0.01) | 2.95 (-0.02) | 1.69 (+0.33) | 430 | 0.61 | -268 | -0.38 | 4186 | 5.91 | 70889 | 30.2 | 19.85 | 32.3 | 19.85 |
| 2019-12-31 | 23.44 (-0.31) | 2.97 (+1.83) | 1.36 (+0.07) | -4310 | -2.13 | 16036 | 7.91 | 857 | 0.42 | 202678 | 32.05 | 28.8 | 32.8 | 28.0 |
| 2019-11-29 | 23.75 (+0.24) | 1.14 (0.0) | 1.29 (+0.18) | 5992 | 8.22 | -84 | -0.12 | 2201 | 3.02 | 72927 | 29.1 | 32.9 | 33.2 | 28.85 |
| 2019-10-31 | 23.51 (+0.87) | 1.14 (-0.06) | 1.11 (+0.29) | 14859 | 14.47 | -688 | -0.67 | 3601 | 3.51 | 102663 | 32.9 | 34.35 | 34.6 | 32.2 |
| 2019-09-27 | 22.64 (+0.33) | 1.2 (-0.31) | 0.82 (-0.3) | 419 | 0.5 | -1259 | -1.52 | -3785 | -4.56 | 83022 | 34.75 | 38.5 | 40.25 | 34.75 |
| 2019-08-30 | 22.31 (+0.15) | 1.51 (+0.05) | 1.12 (+0.04) | -12974 | -13.12 | 588 | 0.59 | 570 | 0.58 | 98852 | 38.1 | 46.25 | 46.3 | 37.95 |
| 2019-07-31 | 22.16 (-0.43) | 1.46 (-0.07) | 1.08 (-0.12) | -4982 | -6.91 | -872 | -1.21 | -1483 | -2.06 | 72074 | 46.25 | 45.3 | 47.35 | 44.8 |
| 2019-06-28 | 22.59 (+0.5) | 1.53 (+1.46) | 1.2 (+0.01) | 8744 | 8.53 | 16390 | 15.98 | 124 | 0.12 | 102535 | 45.3 | 44.1 | 46.75 | 43.85 |
| 2019-05-31 | 22.09 () | 0.07 () | 1.19 () | -371 | -3.5 | -425 | -4.01 | 939 | 8.87 | 10589 | 44.05 | 43.9 | 44.45 | 43.75 |
