- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 5.03 (-0.28) | 0.22 (0.0) | 0.94 (-0.04) | -3070 | -35.45 | 0 | 0.0 | -396 | -4.57 | 8661 | 66.9 | 68.7 | 68.7 | 66.6 |
| 2024-04-18 | 5.31 (0.0) | 0.22 (0.0) | 0.98 (+0.07) | -437 | -4.88 | 0 | 0.0 | 733 | 8.19 | 8948 | 69.3 | 67.4 | 70.5 | 66.8 |
| 2024-04-17 | 5.31 (+0.03) | 0.22 (0.0) | 0.91 (0.0) | -666 | -17.48 | -10 | -0.26 | 6 | 0.16 | 3811 | 67.4 | 67.8 | 68.7 | 67.4 |
| 2024-04-16 | 5.28 (-0.1) | 0.22 (+0.01) | 0.91 (-0.01) | -3030 | -44.07 | 70 | 1.02 | -112 | -1.63 | 6875 | 67.4 | 69.0 | 69.0 | 67.0 |
| 2024-04-15 | 5.38 (+0.08) | 0.21 (0.0) | 0.92 (0.0) | -101 | -2.67 | 10 | 0.26 | 16 | 0.42 | 3789 | 69.3 | 69.0 | 69.9 | 68.2 |
| 2024-04-12 | 5.3 (-0.07) | 0.21 (0.0) | 0.92 (0.0) | -417 | -16.84 | -1 | -0.04 | -30 | -1.21 | 2476 | 69.0 | 69.3 | 69.8 | 68.9 |
| 2024-04-11 | 5.37 (-0.06) | 0.21 (0.0) | 0.92 (-0.01) | -500 | -17.55 | 0 | 0.0 | -85 | -2.98 | 2849 | 69.3 | 69.8 | 69.8 | 68.8 |
| 2024-04-10 | 5.43 (+0.03) | 0.21 (0.0) | 0.93 (+0.01) | 708 | 22.49 | 0 | 0.0 | 133 | 4.22 | 3148 | 69.9 | 69.5 | 69.9 | 68.8 |
| 2024-04-09 | 5.4 (+0.02) | 0.21 (0.0) | 0.92 (0.0) | -220 | -4.38 | -1 | -0.02 | -50 | -0.99 | 5027 | 69.1 | 70.0 | 70.4 | 69.0 |
| 2024-04-08 | 5.38 (+0.24) | 0.21 (0.0) | 0.92 (+0.04) | 2156 | 18.99 | -1 | -0.01 | 441 | 3.88 | 11354 | 70.0 | 66.9 | 70.5 | 66.9 |
| 2024-04-03 | 5.14 (-0.11) | 0.21 (0.0) | 0.88 (0.0) | -2586 | -46.88 | -1 | -0.02 | -3 | -0.05 | 5516 | 66.7 | 67.6 | 67.6 | 66.4 |
| 2024-04-02 | 5.25 (-0.1) | 0.21 (0.0) | 0.88 (0.0) | -1034 | -25.64 | 0 | 0.0 | -33 | -0.82 | 4033 | 67.8 | 68.9 | 69.4 | 67.6 |
| 2024-04-01 | 5.35 (+0.04) | 0.21 (0.0) | 0.88 (+0.01) | 452 | 23.17 | -2 | -0.1 | 95 | 4.87 | 1951 | 68.3 | 68.3 | 68.8 | 68.1 |
| 2024-03-29 | 5.31 (+0.01) | 0.21 (0.0) | 0.87 (-0.01) | 107 | 5.61 | 0 | 0.0 | -61 | -3.2 | 1907 | 68.1 | 68.5 | 68.7 | 67.7 |
| 2024-03-28 | 5.3 (+0.03) | 0.21 (0.0) | 0.88 (+0.03) | 305 | 8.73 | -1 | -0.03 | 312 | 8.93 | 3492 | 68.2 | 67.5 | 68.7 | 67.5 |
| 2024-03-27 | 5.27 (-0.03) | 0.21 (0.0) | 0.85 (0.0) | -234 | -15.1 | -30 | -1.94 | -10 | -0.65 | 1550 | 67.3 | 67.4 | 67.8 | 67.1 |
| 2024-03-26 | 5.3 (-0.11) | 0.21 (-0.01) | 0.85 (-0.01) | -1125 | -27.09 | -21 | -0.51 | -69 | -1.66 | 4153 | 67.1 | 68.3 | 69.1 | 67.1 |
| 2024-03-25 | 5.41 (-0.05) | 0.22 (-0.01) | 0.86 (0.0) | -489 | -17.62 | -132 | -4.76 | -20 | -0.72 | 2776 | 68.1 | 68.8 | 69.5 | 68.1 |
| 2024-03-22 | 5.46 (-0.03) | 0.23 (-0.01) | 0.86 (0.0) | 89 | 3.49 | -120 | -4.71 | 40 | 1.57 | 2549 | 68.3 | 68.1 | 68.6 | 67.8 |
| 2024-03-21 | 5.49 (-0.1) | 0.24 (0.0) | 0.86 (+0.02) | -24 | -0.79 | 0 | 0.0 | 108 | 3.56 | 3037 | 67.8 | 68.1 | 68.4 | 67.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 5.59 (-0.03) | 0.24 (-0.01) | 0.84 (0.0) | -331 | -5.7 | -131 | -2.25 | 15 | 0.26 | 5810 | 67.7 | 68.1 | 69.0 | 67.5 |
| 2024-03-19 | 5.62 (-0.2) | 0.25 (-0.02) | 0.84 (-0.02) | -1959 | -41.71 | -160 | -3.41 | -179 | -3.81 | 4697 | 68.3 | 69.8 | 69.8 | 68.2 |
| 2024-03-18 | 5.82 (+0.06) | 0.27 (0.0) | 0.86 (+0.01) | 557 | 23.56 | -20 | -0.85 | 72 | 3.05 | 2364 | 69.5 | 68.3 | 69.9 | 68.3 |
| 2024-03-15 | 5.76 (-0.14) | 0.27 (0.0) | 0.85 (-0.01) | -1441 | -32.28 | 2 | 0.04 | -44 | -0.99 | 4464 | 68.5 | 69.5 | 70.2 | 68.5 |
| 2024-03-14 | 5.9 (-0.06) | 0.27 (-0.01) | 0.86 (0.0) | -137 | -3.46 | -135 | -3.41 | -49 | -1.24 | 3957 | 69.8 | 69.6 | 70.5 | 69.4 |
| 2024-03-13 | 5.96 (-0.26) | 0.28 (0.0) | 0.86 (-0.03) | -2124 | -32.81 | -2 | -0.03 | -241 | -3.72 | 6473 | 69.7 | 71.8 | 71.8 | 69.6 |
| 2024-03-12 | 6.22 (+0.58) | 0.28 (-0.01) | 0.89 (+0.08) | 6541 | 46.03 | -40 | -0.28 | 854 | 6.01 | 14210 | 71.9 | 67.7 | 72.6 | 67.7 |
| 2024-03-11 | 5.64 (+0.03) | 0.29 (0.0) | 0.81 (+0.01) | 580 | 15.09 | -1 | -0.03 | 62 | 1.61 | 3843 | 67.6 | 66.5 | 68.0 | 66.1 |
| 2024-03-08 | 5.61 (-0.17) | 0.29 (0.0) | 0.8 (-0.03) | -2395 | -27.37 | -43 | -0.49 | -322 | -3.68 | 8752 | 67.1 | 69.3 | 69.4 | 66.8 |
| 2024-03-07 | 5.78 (-0.19) | 0.29 (0.0) | 0.83 (-0.01) | -2555 | -44.43 | -52 | -0.9 | -137 | -2.38 | 5750 | 68.9 | 70.1 | 70.2 | 68.8 |
| 2024-03-06 | 5.97 (+0.02) | 0.29 (-0.01) | 0.84 (+0.01) | 264 | 8.44 | -50 | -1.6 | 122 | 3.9 | 3129 | 70.1 | 70.0 | 71.4 | 69.7 |
| 2024-03-05 | 5.95 (-0.12) | 0.3 (0.0) | 0.83 (0.0) | -648 | -19.21 | -55 | -1.63 | -33 | -0.98 | 3373 | 70.4 | 70.6 | 71.1 | 70.3 |
| 2024-03-04 | 6.07 (+0.03) | 0.3 (-0.01) | 0.83 (-0.03) | 342 | 10.09 | -50 | -1.48 | -297 | -8.76 | 3389 | 70.8 | 70.8 | 71.1 | 70.3 |
| 2024-03-01 | 6.04 (+0.08) | 0.31 (0.0) | 0.86 (0.0) | 637 | 15.17 | -50 | -1.19 | 31 | 0.74 | 4199 | 70.7 | 70.7 | 71.8 | 70.7 |
| 2024-02-29 | 5.96 (+0.04) | 0.31 (0.0) | 0.86 (+0.03) | 526 | 8.57 | -2 | -0.03 | 353 | 5.75 | 6136 | 70.7 | 69.4 | 71.1 | 68.5 |
| 2024-02-27 | 5.92 (-0.11) | 0.31 (0.0) | 0.83 (0.0) | -1528 | -35.85 | 0 | 0.0 | -57 | -1.34 | 4262 | 69.4 | 70.7 | 70.7 | 69.4 |
| 2024-02-26 | 6.03 (+0.02) | 0.31 (0.0) | 0.83 (0.0) | 123 | 3.41 | -4 | -0.11 | 64 | 1.77 | 3611 | 70.6 | 71.0 | 71.3 | 70.3 |
| 2024-02-23 | 6.01 (+0.02) | 0.31 (0.0) | 0.83 (0.0) | -331 | -7.61 | -10 | -0.23 | -1 | -0.02 | 4347 | 71.2 | 71.7 | 72.4 | 71.2 |
| 2024-02-22 | 5.99 (+0.01) | 0.31 (-0.01) | 0.83 (+0.02) | -264 | -8.16 | -2 | -0.06 | 161 | 4.98 | 3235 | 70.9 | 70.9 | 71.3 | 70.3 |
| 2024-02-21 | 5.98 (-0.09) | 0.32 (+0.01) | 0.81 (-0.01) | -936 | -31.71 | -1 | -0.03 | -65 | -2.2 | 2952 | 70.8 | 71.3 | 71.7 | 70.8 |
| 2024-02-20 | 6.07 (-0.2) | 0.31 (0.0) | 0.82 (-0.02) | -2162 | -42.85 | -1 | -0.02 | -284 | -5.63 | 5045 | 70.9 | 72.0 | 72.1 | 70.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 6.27 (-0.07) | 0.31 (0.0) | 0.84 (+0.04) | -565 | -7.14 | 0 | 0.0 | 456 | 5.76 | 7918 | 72.2 | 70.6 | 72.4 | 70.2 |
| 2024-02-16 | 6.34 (+0.15) | 0.31 (-0.01) | 0.8 (+0.04) | 1113 | 24.23 | -1 | -0.02 | 440 | 9.58 | 4594 | 69.9 | 69.1 | 70.3 | 69.1 |
| 2024-02-15 | 6.19 (+0.03) | 0.32 (0.0) | 0.76 (+0.01) | 36 | 1.12 | 0 | 0.0 | 104 | 3.23 | 3222 | 68.7 | 69.2 | 69.6 | 68.7 |
| 2024-02-05 | 6.16 (+0.02) | 0.32 (+0.01) | 0.75 (+0.01) | 366 | 14.64 | 7 | 0.28 | 51 | 2.04 | 2500 | 69.3 | 69.0 | 69.4 | 68.2 |
| 2024-02-02 | 6.14 (-0.1) | 0.31 (0.0) | 0.74 (-0.03) | -1082 | -32.78 | 0 | 0.0 | -269 | -8.15 | 3301 | 69.1 | 71.0 | 71.0 | 69.0 |
| 2024-02-01 | 6.24 (+0.17) | 0.31 (0.0) | 0.77 (+0.02) | 1948 | 53.74 | 0 | 0.0 | 274 | 7.56 | 3625 | 70.7 | 69.9 | 70.8 | 69.8 |
| 2024-01-31 | 6.07 (+0.1) | 0.31 (0.0) | 0.75 (+0.01) | 981 | 33.31 | 0 | 0.0 | 41 | 1.39 | 2945 | 69.5 | 69.7 | 69.9 | 68.8 |
| 2024-01-30 | 5.97 (-0.03) | 0.31 (0.0) | 0.74 (0.0) | -40 | -1.37 | 0 | 0.0 | -39 | -1.34 | 2919 | 69.6 | 70.0 | 70.7 | 69.6 |
| 2024-01-29 | 6.0 (+0.05) | 0.31 (0.0) | 0.74 (0.0) | 543 | 16.04 | -2 | -0.06 | 69 | 2.04 | 3385 | 69.8 | 69.9 | 70.6 | 69.7 |
| 2024-01-26 | 5.95 (+0.11) | 0.31 (0.0) | 0.74 (0.0) | 1044 | 31.85 | -1 | -0.03 | -4 | -0.12 | 3278 | 69.8 | 69.9 | 70.4 | 69.5 |
| 2024-01-25 | 5.84 (-0.1) | 0.31 (0.0) | 0.74 (-0.01) | -83 | -2.15 | 2 | 0.05 | -152 | -3.93 | 3864 | 69.7 | 70.5 | 71.2 | 69.5 |
| 2024-01-24 | 5.94 (+0.03) | 0.31 (-0.02) | 0.75 (+0.01) | 261 | 5.2 | -111 | -2.21 | 108 | 2.15 | 5023 | 70.8 | 69.6 | 71.2 | 69.4 |
| 2024-01-23 | 5.91 (+0.02) | 0.33 (0.0) | 0.74 (+0.01) | 848 | 32.5 | -88 | -3.37 | 169 | 6.48 | 2609 | 69.6 | 68.8 | 69.6 | 68.5 |
| 2024-01-22 | 5.89 (-0.1) | 0.33 (0.0) | 0.73 (0.0) | -479 | -17.41 | 0 | 0.0 | -78 | -2.83 | 2752 | 68.6 | 69.2 | 69.5 | 68.6 |
| 2024-01-19 | 5.99 (+0.02) | 0.33 (0.0) | 0.73 (-0.01) | 454 | 12.4 | 0 | 0.0 | -54 | -1.47 | 3662 | 69.1 | 68.6 | 69.4 | 68.1 |
| 2024-01-18 | 5.97 (+0.05) | 0.33 (0.0) | 0.74 (0.0) | 868 | 20.61 | 0 | 0.0 | 28 | 0.66 | 4212 | 68.5 | 67.7 | 68.5 | 67.2 |
| 2024-01-17 | 5.92 (+0.11) | 0.33 (0.0) | 0.74 (+0.03) | 350 | 3.35 | 0 | 0.0 | 240 | 2.3 | 10439 | 67.7 | 69.8 | 70.0 | 67.7 |
| 2024-01-16 | 5.81 (-0.12) | 0.33 (0.0) | 0.71 (-0.02) | -1235 | -23.73 | 0 | 0.0 | -199 | -3.82 | 5205 | 69.8 | 71.0 | 71.0 | 69.7 |
| 2024-01-15 | 5.93 (0.0) | 0.33 (0.0) | 0.73 (0.0) | 77 | 3.91 | 0 | 0.0 | 28 | 1.42 | 1969 | 70.9 | 71.0 | 71.3 | 70.6 |
| 2024-01-12 | 5.93 (-0.02) | 0.33 (0.0) | 0.73 (+0.02) | -45 | -1.13 | 0 | 0.0 | 259 | 6.5 | 3986 | 70.7 | 70.7 | 71.7 | 69.9 |
| 2024-01-11 | 5.95 (-0.01) | 0.33 (0.0) | 0.71 (0.0) | -51 | -1.16 | 0 | 0.0 | -31 | -0.7 | 4401 | 70.7 | 70.9 | 71.7 | 70.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 5.96 (-0.01) | 0.33 (0.0) | 0.71 (0.0) | -23 | -0.41 | 0 | 0.0 | -36 | -0.64 | 5649 | 70.2 | 70.7 | 70.7 | 69.6 |
| 2024-01-09 | 5.97 (-0.04) | 0.33 (0.0) | 0.71 (-0.02) | -1543 | -21.44 | 0 | 0.0 | -174 | -2.42 | 7197 | 70.9 | 72.7 | 72.7 | 70.8 |
| 2024-01-08 | 6.01 (-0.09) | 0.33 (0.0) | 0.73 (0.0) | -685 | -24.45 | -2 | -0.07 | 8 | 0.29 | 2802 | 72.3 | 72.8 | 73.3 | 72.3 |
| 2024-01-05 | 6.1 (-0.06) | 0.33 (-0.01) | 0.73 (0.0) | -803 | -27.96 | -62 | -2.16 | -59 | -2.05 | 2872 | 72.4 | 72.9 | 72.9 | 72.2 |
| 2024-01-04 | 6.16 (-0.12) | 0.34 (0.0) | 0.73 (-0.01) | -1498 | -41.81 | -1 | -0.03 | -29 | -0.81 | 3583 | 72.6 | 73.1 | 73.8 | 72.6 |
| 2024-01-03 | 6.28 (-0.19) | 0.34 (-0.01) | 0.74 (-0.01) | -2166 | -38.06 | -100 | -1.76 | -150 | -2.64 | 5691 | 73.1 | 74.6 | 74.7 | 73.1 |
| 2024-01-02 | 6.47 (+0.06) | 0.35 (+0.06) | 0.75 (-0.02) | 658 | 15.92 | 640 | 15.49 | -244 | -5.91 | 4132 | 74.8 | 75.1 | 75.5 | 74.2 |
| 2023-12-29 | 6.41 (-0.06) | 0.29 (+0.11) | 0.77 (-0.03) | -571 | -9.62 | 1132 | 19.08 | -262 | -4.42 | 5934 | 74.8 | 75.0 | 75.3 | 74.5 |
| 2023-12-28 | 6.47 (+0.07) | 0.18 (+0.1) | 0.8 (0.0) | 791 | 11.78 | 1090 | 16.24 | 7 | 0.1 | 6712 | 74.6 | 73.7 | 74.8 | 73.1 |
| 2023-12-27 | 6.4 (+0.05) | 0.08 (0.0) | 0.8 (0.0) | 681 | 22.34 | -2 | -0.07 | -26 | -0.85 | 3048 | 73.3 | 73.0 | 73.6 | 72.9 |
| 2023-12-26 | 6.35 (0.0) | 0.08 (0.0) | 0.8 (0.0) | 170 | 4.79 | 0 | 0.0 | -27 | -0.76 | 3550 | 72.7 | 73.2 | 73.3 | 72.6 |
| 2023-12-25 | 6.35 (+0.1) | 0.08 (0.0) | 0.8 (0.0) | 1254 | 26.56 | 0 | 0.0 | -10 | -0.21 | 4722 | 72.8 | 72.3 | 73.4 | 72.3 |
| 2023-12-22 | 6.25 (+0.03) | 0.08 (0.0) | 0.8 (+0.01) | 323 | 2.79 | 0 | 0.0 | 144 | 1.24 | 11567 | 72.2 | 73.3 | 74.6 | 72.2 |
| 2023-12-21 | 6.22 (-0.11) | 0.08 (-0.01) | 0.79 (-0.02) | -1643 | -15.01 | -61 | -0.56 | -193 | -1.76 | 10949 | 72.7 | 73.5 | 73.9 | 72.3 |
| 2023-12-20 | 6.33 (-0.12) | 0.09 (0.0) | 0.81 (-0.1) | 283 | 6.55 | 1 | 0.02 | -1080 | -24.99 | 4321 | 74.1 | 73.7 | 74.6 | 73.7 |
| 2023-12-19 | 6.45 (+0.03) | 0.09 (-0.01) | 0.91 (+0.01) | 105 | 1.75 | -201 | -3.36 | 67 | 1.12 | 5987 | 74.0 | 74.9 | 74.9 | 73.6 |
| 2023-12-18 | 6.42 (+0.01) | 0.1 (0.0) | 0.9 (-0.03) | -181 | -2.07 | 80 | 0.92 | -347 | -3.97 | 8741 | 74.4 | 75.6 | 75.9 | 74.2 |
| 2023-12-15 | 6.41 (-0.32) | 0.1 (+0.03) | 0.93 (-0.05) | -3363 | -26.81 | 337 | 2.69 | -466 | -3.71 | 12544 | 75.5 | 76.8 | 77.1 | 75.5 |
| 2023-12-14 | 6.73 (+0.17) | 0.07 (-0.02) | 0.98 (+0.05) | 1588 | 20.25 | -299 | -3.81 | 461 | 5.88 | 7842 | 77.3 | 76.4 | 77.4 | 76.0 |
| 2023-12-13 | 6.56 (-0.13) | 0.09 (-0.04) | 0.93 (-0.03) | -2460 | -17.63 | -342 | -2.45 | -227 | -1.63 | 13957 | 76.0 | 77.8 | 78.2 | 75.9 |
| 2023-12-12 | 6.69 (+0.08) | 0.13 (0.0) | 0.96 (-0.01) | 871 | 23.73 | 0 | 0.0 | -115 | -3.13 | 3670 | 77.8 | 78.2 | 78.7 | 77.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 6.61 (+0.15) | 0.13 (0.0) | 0.97 (+0.02) | 1804 | 39.14 | 0 | 0.0 | 207 | 4.49 | 4609 | 78.0 | 77.3 | 78.4 | 77.0 |
| 2023-12-08 | 6.46 (-0.03) | 0.13 (0.0) | 0.95 (0.0) | -668 | -22.08 | 0 | 0.0 | 14 | 0.46 | 3026 | 77.2 | 78.1 | 78.1 | 77.2 |
| 2023-12-07 | 6.49 (-0.03) | 0.13 (0.0) | 0.95 (-0.01) | -246 | -7.09 | -50 | -1.44 | -178 | -5.13 | 3472 | 77.6 | 77.8 | 78.3 | 77.1 |
| 2023-12-06 | 6.52 (+0.06) | 0.13 (0.0) | 0.96 (0.0) | 767 | 12.86 | 0 | 0.0 | 33 | 0.55 | 5963 | 77.8 | 77.2 | 78.4 | 76.8 |
| 2023-12-05 | 6.46 (+0.02) | 0.13 (-0.02) | 0.96 (+0.01) | 375 | 11.84 | -180 | -5.68 | 134 | 4.23 | 3168 | 77.0 | 76.4 | 77.1 | 76.0 |
| 2023-12-04 | 6.44 (-0.04) | 0.15 (0.0) | 0.95 (-0.03) | -572 | -15.68 | -70 | -1.92 | -309 | -8.47 | 3649 | 76.5 | 77.4 | 77.7 | 76.5 |
| 2023-12-01 | 6.48 (+0.03) | 0.15 (-0.01) | 0.98 (0.0) | 43 | 1.42 | -40 | -1.32 | -41 | -1.36 | 3023 | 77.1 | 77.2 | 77.4 | 76.8 |
| 2023-11-30 | 6.45 (+0.01) | 0.16 (0.0) | 0.98 (-0.05) | -789 | -7.33 | -56 | -0.52 | -530 | -4.92 | 10765 | 76.9 | 78.5 | 78.5 | 76.3 |
| 2023-11-29 | 6.44 (-0.02) | 0.16 (0.0) | 1.03 (0.0) | -7 | -0.22 | 0 | 0.0 | -54 | -1.69 | 3192 | 77.9 | 78.6 | 78.8 | 77.8 |
| 2023-11-28 | 6.46 (+0.14) | 0.16 (0.0) | 1.03 (+0.01) | 1557 | 52.0 | 0 | 0.0 | 161 | 5.38 | 2994 | 78.4 | 77.3 | 78.5 | 77.3 |
| 2023-11-27 | 6.32 (-0.08) | 0.16 (0.0) | 1.02 (-0.06) | -1206 | -25.03 | 0 | 0.0 | -654 | -13.57 | 4818 | 77.1 | 78.8 | 78.9 | 77.0 |
| 2023-11-24 | 6.4 (+0.03) | 0.16 (0.0) | 1.08 (+0.01) | 603 | 17.51 | 0 | 0.0 | 116 | 3.37 | 3444 | 78.5 | 78.2 | 79.0 | 77.8 |
| 2023-11-23 | 6.37 (+0.01) | 0.16 (-0.08) | 1.07 (+0.01) | 962 | 21.52 | -796 | -17.8 | 125 | 2.8 | 4471 | 77.8 | 78.0 | 78.5 | 77.5 |
| 2023-11-22 | 6.36 (-0.25) | 0.24 (-0.04) | 1.06 (-0.04) | -3188 | -40.06 | -500 | -6.28 | -502 | -6.31 | 7959 | 77.7 | 79.0 | 79.1 | 77.6 |
| 2023-11-21 | 6.61 (+0.3) | 0.28 (0.0) | 1.1 (-0.02) | 3192 | 40.8 | 0 | 0.0 | -176 | -2.25 | 7823 | 79.0 | 78.5 | 79.5 | 77.8 |
| 2023-11-20 | 6.31 (-0.34) | 0.28 (-0.02) | 1.12 (-0.09) | -4910 | -38.15 | -200 | -1.55 | -907 | -7.05 | 12869 | 78.0 | 80.0 | 80.0 | 77.8 |
| 2023-11-17 | 6.65 (+0.16) | 0.3 (0.0) | 1.21 (+0.06) | 1804 | 20.35 | 0 | 0.0 | 621 | 7.01 | 8863 | 80.2 | 79.6 | 80.5 | 79.1 |
| 2023-11-16 | 6.49 (+0.14) | 0.3 (0.0) | 1.15 (+0.02) | 1312 | 23.25 | 0 | 0.0 | 194 | 3.44 | 5642 | 79.1 | 78.8 | 79.7 | 78.2 |
| 2023-11-15 | 6.35 (+0.21) | 0.3 (-0.02) | 1.13 (-0.03) | 2020 | 20.76 | -202 | -2.08 | -338 | -3.47 | 9731 | 78.5 | 78.8 | 80.3 | 78.2 |
| 2023-11-14 | 6.14 (-0.04) | 0.32 (0.0) | 1.16 (+0.05) | -934 | -18.33 | 0 | 0.0 | 515 | 10.11 | 5095 | 77.9 | 77.5 | 78.3 | 76.6 |
| 2023-11-13 | 6.18 (-0.03) | 0.32 (0.0) | 1.11 (+0.01) | -904 | -22.84 | 0 | 0.0 | 147 | 3.71 | 3958 | 77.6 | 78.0 | 78.2 | 76.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 6.21 (-0.3) | 0.32 (0.0) | 1.1 (-0.05) | -3680 | -44.08 | 0 | 0.0 | -539 | -6.46 | 8348 | 77.1 | 78.8 | 79.2 | 77.1 |
| 2023-11-09 | 6.51 (+0.06) | 0.32 (0.0) | 1.15 (0.0) | 850 | 16.86 | 0 | 0.0 | -6 | -0.12 | 5041 | 79.2 | 78.9 | 79.5 | 77.9 |
| 2023-11-08 | 6.45 (+0.03) | 0.32 (0.0) | 1.15 (0.0) | -149 | -3.07 | 0 | 0.0 | -42 | -0.87 | 4852 | 78.6 | 79.4 | 79.7 | 78.6 |
| 2023-11-07 | 6.42 (+0.08) | 0.32 (0.0) | 1.15 (-0.01) | 956 | 22.52 | 0 | 0.0 | -112 | -2.64 | 4245 | 79.1 | 78.9 | 79.4 | 77.8 |
| 2023-11-06 | 6.34 (+0.11) | 0.32 (0.0) | 1.16 (+0.01) | 1267 | 31.13 | 0 | 0.0 | 177 | 4.35 | 4070 | 78.8 | 78.9 | 79.4 | 78.5 |
| 2023-11-03 | 6.23 (+0.04) | 0.32 (0.0) | 1.15 (-0.01) | 1209 | 17.71 | 22 | 0.32 | -163 | -2.39 | 6827 | 78.2 | 78.2 | 79.2 | 77.8 |
| 2023-11-02 | 6.19 (+0.12) | 0.32 (0.0) | 1.16 (+0.03) | 1364 | 17.37 | 23 | 0.29 | 328 | 4.18 | 7851 | 77.4 | 75.9 | 77.9 | 75.8 |
| 2023-11-01 | 6.07 (-0.28) | 0.32 (0.0) | 1.13 (-0.04) | -87 | -1.29 | 0 | 0.0 | -448 | -6.62 | 6765 | 75.0 | 74.7 | 75.4 | 73.5 |
| 2023-10-31 | 6.35 (-0.11) | 0.32 (0.0) | 1.17 (-0.09) | -1791 | -13.14 | 0 | 0.0 | -952 | -6.98 | 13634 | 74.1 | 77.5 | 78.2 | 73.8 |
| 2023-10-30 | 6.46 (+0.02) | 0.32 (0.0) | 1.26 (-0.03) | -272 | -5.44 | 0 | 0.0 | -277 | -5.54 | 5002 | 76.9 | 77.4 | 77.7 | 76.7 |
| 2023-10-27 | 6.44 (-0.13) | 0.32 (-0.1) | 1.29 (-0.06) | -2384 | -26.13 | -1100 | -12.06 | -621 | -6.81 | 9122 | 77.3 | 78.7 | 78.8 | 77.0 |
| 2023-10-26 | 6.57 (-0.14) | 0.42 (+0.02) | 1.35 (-0.06) | -2086 | -24.15 | 0 | 0.0 | -631 | -7.3 | 8639 | 78.2 | 79.6 | 79.9 | 78.2 |
| 2023-10-25 | 6.71 (+0.18) | 0.4 (0.0) | 1.41 (+0.04) | 1480 | 17.36 | 0 | 0.0 | 410 | 4.81 | 8527 | 80.1 | 79.3 | 81.7 | 79.2 |
| 2023-10-24 | 6.53 (0.0) | 0.4 (0.0) | 1.37 (-0.02) | -727 | -9.84 | 0 | 0.0 | -244 | -3.3 | 7391 | 79.0 | 78.0 | 79.0 | 77.8 |
| 2023-10-23 | 6.53 (-0.21) | 0.4 (0.0) | 1.39 (-0.09) | -3258 | -28.61 | 0 | 0.0 | -966 | -8.48 | 11388 | 77.8 | 78.5 | 79.1 | 77.6 |
| 2023-10-20 | 6.74 (-0.22) | 0.4 (0.0) | 1.48 (-0.03) | -4067 | -26.68 | 0 | 0.0 | -304 | -1.99 | 15246 | 79.1 | 80.6 | 80.6 | 78.5 |
| 2023-10-19 | 6.96 (-0.27) | 0.4 (0.0) | 1.51 (+0.02) | -1468 | -12.95 | 0 | 0.0 | 235 | 2.07 | 11333 | 81.4 | 79.9 | 81.5 | 79.4 |
| 2023-10-18 | 7.23 (-0.65) | 0.4 (0.0) | 1.49 (-0.06) | -7169 | -25.94 | 0 | 0.0 | -731 | -2.65 | 27634 | 80.1 | 81.4 | 83.9 | 80.1 |
| 2023-10-17 | 7.88 (-0.4) | 0.4 (-0.04) | 1.55 (-0.1) | -3902 | -21.12 | -350 | -1.89 | -1017 | -5.5 | 18477 | 81.1 | 84.1 | 84.1 | 81.0 |
| 2023-10-16 | 8.28 (-1.13) | 0.44 (0.0) | 1.65 (-0.13) | -12455 | -31.56 | 0 | 0.0 | -1436 | -3.64 | 39459 | 83.0 | 87.2 | 88.1 | 82.5 |
| 2023-10-13 | 9.41 (+1.73) | 0.44 (+0.11) | 1.78 (+0.19) | 17586 | 23.01 | 1082 | 1.42 | 2083 | 2.73 | 76426 | 85.1 | 83.3 | 91.7 | 82.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 7.68 (+0.64) | 0.33 (0.0) | 1.59 (+0.25) | 6507 | 29.67 | 100 | 0.46 | 2727 | 12.44 | 21929 | 84.0 | 80.0 | 84.6 | 79.5 |
| 2023-10-11 | 7.04 (-0.02) | 0.33 (0.0) | 1.34 (+0.02) | 135 | 1.96 | 0 | 0.0 | 153 | 2.22 | 6882 | 78.8 | 79.5 | 80.2 | 78.3 |
| 2023-10-06 | 7.06 (0.0) | 0.33 (0.0) | 1.32 (+0.02) | -595 | -13.24 | 0 | 0.0 | 215 | 4.78 | 4494 | 78.9 | 78.6 | 79.7 | 78.6 |
| 2023-10-05 | 7.06 (-0.12) | 0.33 (0.0) | 1.3 (-0.01) | -1996 | -33.53 | -57 | -0.96 | -60 | -1.01 | 5952 | 78.4 | 79.0 | 79.6 | 78.4 |
| 2023-10-04 | 7.18 (-0.24) | 0.33 (0.0) | 1.31 (-0.14) | -3920 | -29.54 | 0 | 0.0 | -1544 | -11.64 | 13269 | 78.4 | 79.8 | 79.9 | 78.2 |
| 2023-10-03 | 7.42 (-0.18) | 0.33 (0.0) | 1.45 (-0.04) | -2922 | -34.89 | 0 | 0.0 | -439 | -5.24 | 8376 | 80.5 | 82.1 | 82.7 | 80.5 |
| 2023-10-02 | 7.6 (-0.21) | 0.33 (0.0) | 1.49 (-0.05) | -2686 | -29.0 | 0 | 0.0 | -461 | -4.98 | 9262 | 82.0 | 83.5 | 83.8 | 81.6 |
| 2023-09-28 | 7.81 (-0.39) | 0.33 (0.0) | 1.54 (-0.1) | -4706 | -29.07 | 0 | 0.0 | -1079 | -6.67 | 16188 | 83.0 | 86.0 | 86.4 | 83.0 |
| 2023-09-27 | 8.2 (+0.21) | 0.33 (0.0) | 1.64 (+0.1) | 2014 | 12.51 | 57 | 0.35 | 1032 | 6.41 | 16100 | 86.0 | 83.4 | 86.4 | 83.1 |
| 2023-09-26 | 7.99 (-0.06) | 0.33 (+0.05) | 1.54 (-0.02) | -712 | -12.25 | 494 | 8.5 | -180 | -3.1 | 5810 | 83.7 | 84.4 | 84.8 | 83.7 |
| 2023-09-25 | 8.05 (+0.12) | 0.28 (+0.01) | 1.56 (+0.09) | 1099 | 7.97 | 60 | 0.44 | 949 | 6.88 | 13784 | 84.3 | 83.5 | 85.8 | 83.4 |
| 2023-09-22 | 7.93 (+0.08) | 0.27 (0.0) | 1.47 (+0.02) | 593 | 9.1 | 0 | 0.0 | 215 | 3.3 | 6514 | 82.5 | 79.9 | 82.5 | 79.3 |
| 2023-09-21 | 7.85 (-0.26) | 0.27 (0.0) | 1.45 (-0.05) | -2816 | -29.22 | 0 | 0.0 | -570 | -5.91 | 9637 | 80.6 | 82.7 | 83.4 | 80.6 |
| 2023-09-20 | 8.11 (-0.41) | 0.27 (0.0) | 1.5 (-0.21) | -4730 | -23.31 | 0 | 0.0 | -2219 | -10.94 | 20291 | 82.2 | 85.2 | 86.4 | 82.2 |
| 2023-09-19 | 8.52 (-0.04) | 0.27 (0.0) | 1.71 (+0.15) | -62 | -0.44 | 0 | 0.0 | 1594 | 11.4 | 13987 | 84.6 | 83.3 | 85.5 | 83.3 |
| 2023-09-18 | 8.56 (+0.05) | 0.27 (0.0) | 1.56 (+0.01) | 212 | 4.0 | 0 | 0.0 | 56 | 1.06 | 5295 | 83.3 | 82.2 | 84.3 | 82.2 |
| 2023-09-15 | 8.51 (-0.02) | 0.27 (0.0) | 1.55 (-0.04) | -364 | -5.32 | 9 | 0.13 | -392 | -5.73 | 6843 | 82.9 | 83.9 | 84.3 | 82.7 |
| 2023-09-14 | 8.53 (-0.02) | 0.27 (0.0) | 1.59 (+0.01) | -1231 | -17.61 | 0 | 0.0 | 68 | 0.97 | 6989 | 83.8 | 84.2 | 84.7 | 83.0 |
| 2023-09-13 | 8.55 (-0.21) | 0.27 (0.0) | 1.58 (+0.09) | -382 | -5.08 | 20 | 0.27 | 969 | 12.89 | 7520 | 83.9 | 81.7 | 83.9 | 80.9 |
| 2023-09-12 | 8.76 (-0.04) | 0.27 (0.0) | 1.49 (-0.01) | -868 | -18.06 | 0 | 0.0 | -115 | -2.39 | 4807 | 81.3 | 81.6 | 82.3 | 81.2 |
| 2023-09-11 | 8.8 (-0.04) | 0.27 (0.0) | 1.5 (-0.06) | -308 | -4.55 | 0 | 0.0 | -579 | -8.55 | 6770 | 81.2 | 82.6 | 83.8 | 81.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 8.84 (-0.16) | 0.27 (0.0) | 1.56 (-0.05) | -1792 | -23.17 | 14 | 0.18 | -516 | -6.67 | 7734 | 82.6 | 84.8 | 84.8 | 82.6 |
| 2023-09-07 | 9.0 (+0.03) | 0.27 (0.0) | 1.61 (+0.01) | 368 | 5.12 | 0 | 0.0 | 42 | 0.58 | 7185 | 84.5 | 82.8 | 84.6 | 82.6 |
| 2023-09-06 | 8.97 (-0.04) | 0.27 (0.0) | 1.6 (-0.01) | -929 | -8.45 | 0 | 0.0 | -126 | -1.15 | 10996 | 83.2 | 85.3 | 85.7 | 82.9 |
| 2023-09-05 | 9.01 (+0.14) | 0.27 (0.0) | 1.61 (-0.01) | 686 | 4.48 | -7 | -0.05 | -49 | -0.32 | 15305 | 85.2 | 85.8 | 86.5 | 83.8 |
| 2023-09-04 | 8.87 (-0.21) | 0.27 (+0.02) | 1.62 (0.0) | -2428 | -5.87 | 259 | 0.63 | -9 | -0.02 | 41382 | 85.7 | 86.0 | 88.7 | 85.1 |
| 2023-09-01 | 9.08 (+0.31) | 0.25 (0.0) | 1.62 (+0.09) | 4778 | 17.74 | 7 | 0.03 | 1003 | 3.72 | 26932 | 85.3 | 83.8 | 87.2 | 82.5 |
| 2023-08-31 | 8.77 (+0.21) | 0.25 (0.0) | 1.53 (-0.11) | 2171 | 14.75 | 0 | 0.0 | -1182 | -8.03 | 14720 | 83.4 | 84.2 | 84.6 | 82.7 |
| 2023-08-30 | 8.56 (+0.82) | 0.25 (+0.03) | 1.64 (+0.18) | 8666 | 29.65 | 280 | 0.96 | 1927 | 6.59 | 29232 | 83.7 | 80.9 | 84.7 | 79.7 |
| 2023-08-29 | 7.74 (+0.47) | 0.22 (+0.03) | 1.46 (+0.15) | 3582 | 21.81 | 300 | 1.83 | 1548 | 9.42 | 16426 | 79.8 | 76.1 | 79.9 | 76.1 |
| 2023-08-28 | 7.27 (+0.02) | 0.19 (+0.02) | 1.31 (+0.06) | -1940 | -21.74 | 250 | 2.8 | 662 | 7.42 | 8924 | 75.7 | 75.8 | 78.4 | 75.6 |
| 2023-08-25 | 7.25 (+0.18) | 0.17 (0.0) | 1.25 (+0.03) | 202 | 6.98 | 0 | 0.0 | 281 | 9.7 | 2896 | 75.0 | 74.3 | 75.9 | 73.9 |
| 2023-08-24 | 7.07 (+0.01) | 0.17 (0.0) | 1.22 (0.0) | 199 | 8.35 | 0 | 0.0 | 57 | 2.39 | 2382 | 74.5 | 74.7 | 75.2 | 74.2 |
| 2023-08-23 | 7.06 (-0.05) | 0.17 (-0.01) | 1.22 (+0.01) | 685 | 22.77 | -93 | -3.09 | 93 | 3.09 | 3009 | 74.7 | 74.7 | 75.5 | 74.5 |
| 2023-08-22 | 7.11 (-0.09) | 0.18 (0.0) | 1.21 (-0.01) | -593 | -17.7 | 0 | 0.0 | -84 | -2.51 | 3351 | 74.3 | 76.0 | 76.2 | 74.0 |
| 2023-08-21 | 7.2 (+0.01) | 0.18 (0.0) | 1.22 (0.0) | 227 | 10.27 | 0 | 0.0 | -5 | -0.23 | 2211 | 75.4 | 75.0 | 75.7 | 74.7 |
| 2023-08-18 | 7.19 (-0.08) | 0.18 (0.0) | 1.22 (-0.01) | -810 | -25.5 | 0 | 0.0 | -184 | -5.79 | 3177 | 74.7 | 75.2 | 76.0 | 74.3 |
| 2023-08-17 | 7.27 (-0.13) | 0.18 (0.0) | 1.23 (+0.03) | 387 | 6.71 | 0 | 0.0 | 354 | 6.14 | 5770 | 75.6 | 73.0 | 75.7 | 72.3 |
| 2023-08-16 | 7.4 (-0.05) | 0.18 (0.0) | 1.2 (-0.07) | -647 | -13.49 | 0 | 0.0 | -763 | -15.91 | 4796 | 73.2 | 74.1 | 74.2 | 72.6 |
| 2023-08-15 | 7.45 (0.0) | 0.18 (-0.06) | 1.27 (0.0) | 484 | 7.14 | -638 | -9.41 | 33 | 0.49 | 6777 | 74.3 | 74.0 | 75.7 | 73.7 |
| 2023-08-14 | 7.45 (-0.16) | 0.24 (0.0) | 1.27 (-0.12) | -2368 | -17.04 | 0 | 0.0 | -1303 | -9.38 | 13893 | 73.4 | 77.2 | 77.2 | 73.3 |
| 2023-08-11 | 7.61 (-0.09) | 0.24 (0.0) | 1.39 (-0.02) | -1486 | -28.32 | -2 | -0.04 | -233 | -4.44 | 5248 | 77.5 | 78.3 | 79.5 | 77.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 7.7 (-0.08) | 0.24 (0.0) | 1.41 (-0.07) | -1390 | -23.13 | 0 | 0.0 | -734 | -12.21 | 6010 | 77.9 | 79.0 | 79.2 | 77.5 |
| 2023-08-09 | 7.78 (-0.19) | 0.24 (0.0) | 1.48 (-0.01) | -2116 | -20.06 | 0 | 0.0 | -78 | -0.74 | 10547 | 79.2 | 81.3 | 82.4 | 79.2 |
| 2023-08-08 | 7.97 (-0.06) | 0.24 (0.0) | 1.49 (-0.02) | -420 | -12.44 | 0 | 0.0 | -255 | -7.55 | 3377 | 79.7 | 80.6 | 80.9 | 79.3 |
| 2023-08-07 | 8.03 (-0.09) | 0.24 (0.0) | 1.51 (0.0) | -1168 | -35.97 | 1 | 0.03 | 61 | 1.88 | 3247 | 80.5 | 80.9 | 81.7 | 80.0 |
| 2023-08-04 | 8.12 (-0.05) | 0.24 (+0.01) | 1.51 (+0.01) | -31 | -1.06 | 42 | 1.44 | 36 | 1.23 | 2924 | 80.7 | 80.1 | 81.0 | 79.9 |
| 2023-08-02 | 8.17 (0.0) | 0.23 (0.0) | 1.5 (-0.07) | 419 | 4.94 | 43 | 0.51 | -652 | -7.69 | 8474 | 80.1 | 81.1 | 82.3 | 79.8 |
| 2023-08-01 | 8.17 (-0.07) | 0.23 (0.0) | 1.57 (-0.04) | -837 | -12.42 | 0 | 0.0 | -446 | -6.62 | 6737 | 81.0 | 82.4 | 83.2 | 80.9 |
| 2023-07-31 | 8.24 (+0.27) | 0.23 (0.0) | 1.61 (+0.04) | 3524 | 26.92 | 0 | 0.0 | 362 | 2.77 | 13091 | 82.0 | 81.7 | 83.9 | 81.5 |
| 2023-07-28 | 7.97 (-0.22) | 0.23 (+0.01) | 1.57 (+0.03) | 284 | 3.18 | 87 | 0.98 | 353 | 3.96 | 8923 | 81.6 | 80.2 | 81.8 | 80.1 |
| 2023-07-27 | 8.19 (+0.28) | 0.22 (0.0) | 1.54 (+0.05) | 3195 | 23.82 | 0 | 0.0 | 530 | 3.95 | 13414 | 81.0 | 78.9 | 81.3 | 78.5 |
| 2023-07-26 | 7.91 (-0.38) | 0.22 (-0.02) | 1.49 (-0.06) | -2159 | -24.4 | -185 | -2.09 | -643 | -7.27 | 8847 | 77.7 | 80.5 | 80.5 | 77.7 |
| 2023-07-25 | 8.29 (0.0) | 0.24 (-0.01) | 1.55 (+0.07) | -480 | -3.02 | -186 | -1.17 | 765 | 4.81 | 15892 | 79.8 | 76.8 | 80.5 | 76.7 |
| 2023-07-24 | 8.29 (-0.1) | 0.25 (-0.14) | 1.48 (-0.01) | -1333 | -13.46 | -1488 | -15.02 | -112 | -1.13 | 9904 | 76.2 | 78.0 | 78.1 | 76.1 |
| 2023-07-21 | 8.39 (-0.16) | 0.39 (-0.21) | 1.49 (-0.02) | -2297 | -18.46 | -2225 | -17.88 | -256 | -2.06 | 12446 | 77.4 | 78.2 | 78.9 | 77.0 |
| 2023-07-20 | 8.55 (-0.08) | 0.6 (-0.16) | 1.51 (-0.01) | -117 | -0.99 | -1649 | -13.93 | -66 | -0.56 | 11837 | 78.2 | 79.2 | 80.3 | 77.5 |
| 2023-07-19 | 8.63 (-0.17) | 0.76 (0.0) | 1.52 (-0.06) | -1978 | -15.98 | 0 | 0.0 | -593 | -4.79 | 12381 | 79.0 | 80.6 | 81.3 | 79.0 |
| 2023-07-18 | 8.8 (-0.44) | 0.76 (-0.1) | 1.58 (-0.11) | -4859 | -27.67 | -1085 | -6.18 | -1202 | -6.85 | 17559 | 80.2 | 85.0 | 85.0 | 80.2 |
| 2023-07-17 | 9.24 (+0.04) | 0.86 (0.0) | 1.69 (-0.03) | 328 | 2.1 | 0 | 0.0 | -325 | -2.08 | 15643 | 84.4 | 86.9 | 86.9 | 82.8 |
| 2023-07-14 | 9.2 (+0.51) | 0.86 (+0.01) | 1.72 (+0.02) | 4387 | 14.07 | 103 | 0.33 | 239 | 0.77 | 31171 | 85.5 | 85.5 | 87.7 | 84.4 |
| 2023-07-13 | 8.69 (+0.28) | 0.85 (+0.07) | 1.7 (+0.09) | 2449 | 11.84 | 686 | 3.32 | 933 | 4.51 | 20676 | 84.0 | 80.8 | 84.4 | 80.6 |
| 2023-07-12 | 8.41 (+0.11) | 0.78 (0.0) | 1.61 (+0.03) | 512 | 7.56 | -7 | -0.1 | 281 | 4.15 | 6775 | 80.2 | 80.0 | 81.2 | 79.5 |
| 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 | |||
| 2023-07-11 | 8.3 (-0.05) | 0.78 (0.0) | 1.58 (-0.01) | -112 | -1.44 | 0 | 0.0 | -136 | -1.74 | 7803 | 80.0 | 82.0 | 82.2 | 80.0 |
| 2023-07-10 | 8.35 (-0.15) | 0.78 (+0.01) | 1.59 (-0.05) | -1620 | -23.9 | 205 | 3.02 | -449 | -6.62 | 6778 | 81.3 | 83.0 | 83.1 | 81.2 |
| 2023-07-07 | 8.5 (-0.08) | 0.77 (+0.01) | 1.64 (-0.02) | -970 | -10.91 | 0 | 0.0 | -243 | -2.73 | 8893 | 82.3 | 82.5 | 83.9 | 82.1 |
| 2023-07-06 | 8.58 (+0.16) | 0.76 (-0.05) | 1.66 (+0.1) | 1947 | 12.88 | -436 | -2.88 | 1055 | 6.98 | 15115 | 83.5 | 81.8 | 84.2 | 81.6 |
| 2023-07-05 | 8.42 (0.0) | 0.81 (0.0) | 1.56 (+0.3) | 108 | 0.73 | 0 | 0.0 | 3234 | 21.93 | 14749 | 81.8 | 82.0 | 83.3 | 81.6 |
| 2023-07-04 | 8.42 (+0.08) | 0.81 (+0.26) | 1.26 (+0.03) | 882 | 10.31 | 0 | 0.0 | 342 | 4.0 | 8557 | 82.4 | 82.7 | 83.7 | 82.0 |
| 2023-07-03 | 8.34 (-0.25) | 0.55 (-0.01) | 1.23 (+0.01) | -2994 | -32.59 | -125 | -1.36 | 90 | 0.98 | 9188 | 81.8 | 84.5 | 84.5 | 81.6 |
| 2023-06-30 | 8.59 (-0.01) | 0.56 (0.0) | 1.22 (+0.05) | -146 | -1.28 | 0 | 0.0 | 549 | 4.82 | 11390 | 82.6 | 81.0 | 83.8 | 80.2 |
| 2023-06-29 | 8.6 (-0.17) | 0.56 (0.0) | 1.17 (-0.01) | -1842 | -36.56 | 0 | 0.0 | -126 | -2.5 | 5038 | 80.5 | 81.2 | 81.6 | 80.5 |
| 2023-06-28 | 8.77 (-0.13) | 0.56 (0.0) | 1.18 (+0.03) | -1427 | -13.88 | 35 | 0.34 | 305 | 2.97 | 10281 | 80.8 | 80.1 | 82.3 | 80.1 |
| 2023-06-27 | 8.9 (-0.33) | 0.56 (-0.04) | 1.15 (-0.11) | -2386 | -24.14 | 0 | 0.0 | -277 | -2.8 | 9884 | 79.4 | 81.6 | 81.9 | 79.2 |
| 2023-06-26 | 9.23 (-0.15) | 0.6 (-0.01) | 1.26 (+0.01) | -1470 | -20.82 | -140 | -1.98 | 51 | 0.72 | 7059 | 82.0 | 82.0 | 82.5 | 80.3 |
| 2023-06-21 | 9.38 (-0.09) | 0.61 (-0.01) | 1.25 (-0.17) | -1071 | -13.26 | -55 | -0.68 | -1660 | -20.55 | 8078 | 82.0 | 83.3 | 83.8 | 81.8 |
| 2023-06-20 | 9.47 (-0.05) | 0.62 (-0.05) | 1.42 (0.0) | -683 | -7.79 | -483 | -5.51 | -23 | -0.26 | 8763 | 83.1 | 84.2 | 84.2 | 82.1 |
| 2023-06-19 | 9.52 (-0.04) | 0.67 (-0.04) | 1.42 (0.0) | -704 | -8.98 | -399 | -5.09 | -7 | -0.09 | 7836 | 83.4 | 83.2 | 84.0 | 82.8 |
| 2023-06-16 | 9.56 (-0.38) | 0.71 (-0.06) | 1.42 (-0.02) | -4063 | -20.28 | -686 | -3.42 | -141 | -0.7 | 20030 | 83.7 | 88.1 | 89.0 | 83.4 |
| 2023-06-15 | 9.94 (+0.06) | 0.77 (0.0) | 1.44 (-0.05) | 593 | 10.24 | 0 | 0.0 | -494 | -8.53 | 5792 | 87.7 | 88.0 | 88.2 | 87.0 |
| 2023-06-14 | 9.88 (+0.02) | 0.77 (0.0) | 1.49 (-0.04) | 259 | 4.62 | 0 | 0.0 | -406 | -7.24 | 5610 | 87.4 | 87.6 | 88.5 | 86.8 |
| 2023-06-13 | 9.86 (-0.01) | 0.77 (-0.01) | 1.53 (-0.1) | 74 | 0.93 | -84 | -1.06 | -1023 | -12.87 | 7949 | 87.1 | 87.3 | 89.0 | 87.1 |
| 2023-06-12 | 9.87 (-0.06) | 0.78 (0.0) | 1.63 (-0.01) | -473 | -7.4 | 0 | 0.0 | -78 | -1.22 | 6390 | 86.8 | 88.4 | 88.5 | 86.6 |
| 2023-06-09 | 9.93 (+0.21) | 0.78 (-0.01) | 1.64 (-0.13) | 2138 | 22.6 | -94 | -0.99 | -1298 | -13.72 | 9461 | 87.8 | 88.0 | 88.6 | 85.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 9.72 (-0.25) | 0.79 (0.0) | 1.77 (-0.02) | -2123 | -20.59 | 0 | 0.0 | -261 | -2.53 | 10312 | 87.1 | 90.1 | 90.9 | 87.0 |
| 2023-06-07 | 9.97 (+0.15) | 0.79 (-0.01) | 1.79 (-0.08) | 1502 | 15.7 | -50 | -0.52 | -741 | -7.74 | 9568 | 89.7 | 89.1 | 90.3 | 88.6 |
| 2023-06-06 | 9.82 (+0.15) | 0.8 (0.0) | 1.87 (-0.05) | 2164 | 14.71 | 0 | 0.0 | -586 | -3.98 | 14709 | 88.5 | 90.5 | 91.4 | 87.9 |
| 2023-06-05 | 9.67 (-0.11) | 0.8 (0.0) | 1.92 (-0.07) | -1227 | -5.86 | 0 | 0.0 | -609 | -2.91 | 20923 | 90.6 | 91.9 | 94.5 | 90.6 |
| 2023-06-02 | 9.78 (+0.04) | 0.8 (-0.03) | 1.99 (-0.05) | 487 | 2.57 | -380 | -2.01 | -589 | -3.11 | 18944 | 90.6 | 90.3 | 92.0 | 89.6 |
| 2023-06-01 | 9.74 (+0.09) | 0.83 (+0.02) | 2.04 (-0.08) | 739 | 1.9 | 204 | 0.53 | -790 | -2.04 | 38798 | 89.6 | 88.8 | 93.5 | 88.4 |
| 2023-05-31 | 9.65 (-0.07) | 0.81 (0.0) | 2.12 (+0.03) | -860 | -3.02 | 0 | 0.0 | 320 | 1.13 | 28434 | 87.6 | 85.3 | 88.3 | 84.9 |
| 2023-05-30 | 9.72 (+0.19) | 0.81 (0.0) | 2.09 (+0.15) | 2044 | 3.17 | 30 | 0.05 | 1480 | 2.3 | 64409 | 86.6 | 83.5 | 89.8 | 83.4 |
| 2023-05-29 | 9.53 (0.0) | 0.81 (0.0) | 1.94 (-0.02) | 403 | 4.9 | 0 | 0.0 | -168 | -2.04 | 8232 | 82.8 | 83.4 | 84.0 | 82.4 |
| 2023-05-26 | 9.53 (-0.19) | 0.81 (0.0) | 1.96 (-0.05) | -1651 | -14.95 | 0 | 0.0 | -463 | -4.19 | 11047 | 82.2 | 83.8 | 84.0 | 82.2 |
| 2023-05-25 | 9.72 (-0.22) | 0.81 (-0.02) | 2.01 (-0.11) | -505 | -2.27 | -204 | -0.92 | -1165 | -5.24 | 22224 | 83.4 | 84.8 | 85.7 | 83.3 |
| 2023-05-24 | 9.94 (+0.07) | 0.83 (0.0) | 2.12 (+0.08) | 1593 | 8.19 | 0 | 0.0 | 776 | 3.99 | 19448 | 85.3 | 83.2 | 85.4 | 82.4 |
| 2023-05-23 | 9.87 (-0.04) | 0.83 (0.0) | 2.04 (-0.04) | 108 | 0.45 | 0 | 0.0 | -378 | -1.57 | 24023 | 83.7 | 84.2 | 85.6 | 83.0 |
| 2023-05-22 | 9.91 (+0.47) | 0.83 (0.0) | 2.08 (+0.16) | 4702 | 17.5 | 0 | 0.0 | 1624 | 6.04 | 26874 | 84.2 | 81.0 | 84.8 | 80.9 |
| 2023-05-19 | 9.44 (-0.04) | 0.83 (0.0) | 1.92 (0.0) | -154 | -1.64 | 0 | 0.0 | 20 | 0.21 | 9394 | 80.4 | 82.0 | 82.3 | 80.2 |
| 2023-05-18 | 9.48 (+0.43) | 0.83 (0.0) | 1.92 (+0.03) | 3847 | 19.43 | 0 | 0.0 | 277 | 1.4 | 19801 | 81.8 | 82.3 | 82.8 | 79.7 |
| 2023-05-17 | 9.05 (+0.29) | 0.83 (0.0) | 1.89 (+0.13) | 2477 | 8.92 | 0 | 0.0 | 1307 | 4.71 | 27754 | 81.1 | 79.0 | 82.5 | 78.9 |
| 2023-05-16 | 8.76 (+0.12) | 0.83 (-0.03) | 1.76 (+0.13) | 1475 | 10.38 | -316 | -2.22 | 1331 | 9.37 | 14208 | 79.6 | 77.2 | 79.6 | 77.1 |
| 2023-05-15 | 8.64 (-0.15) | 0.86 (-0.01) | 1.63 (+0.02) | -1795 | -24.58 | -100 | -1.37 | 143 | 1.96 | 7303 | 76.7 | 77.7 | 78.7 | 76.6 |
| 2023-05-12 | 8.79 (+0.37) | 0.87 (0.0) | 1.61 (+0.02) | 3361 | 30.75 | 0 | 0.0 | 243 | 2.22 | 10931 | 78.3 | 75.5 | 78.4 | 75.4 |
| 2023-05-11 | 8.42 (-0.34) | 0.87 (0.0) | 1.59 (-0.06) | -4922 | -33.65 | 0 | 0.0 | -596 | -4.07 | 14629 | 75.9 | 79.0 | 79.0 | 75.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 8.76 (+0.06) | 0.87 (-0.06) | 1.65 (+0.11) | 1024 | 10.77 | -515 | -5.42 | 1059 | 11.14 | 9504 | 79.1 | 77.7 | 79.4 | 77.4 |
| 2023-05-09 | 8.7 (-0.12) | 0.93 (-0.01) | 1.54 (-0.01) | -1313 | -24.56 | -130 | -2.43 | -121 | -2.26 | 5346 | 77.1 | 78.5 | 78.6 | 76.8 |
| 2023-05-08 | 8.82 (+0.02) | 0.94 (+0.01) | 1.55 (-0.06) | 353 | 5.19 | 63 | 0.93 | -517 | -7.6 | 6801 | 78.1 | 78.0 | 78.5 | 76.7 |
| 2023-05-05 | 8.8 (-0.08) | 0.93 (-0.08) | 1.61 (+0.07) | -822 | -13.69 | -755 | -12.57 | 615 | 10.24 | 6006 | 77.4 | 77.8 | 78.3 | 77.1 |
| 2023-05-04 | 8.88 (-0.05) | 1.01 (-0.13) | 1.54 (0.0) | -515 | -4.83 | -1370 | -12.84 | 23 | 0.22 | 10668 | 77.8 | 77.2 | 78.0 | 76.2 |
| 2023-05-03 | 8.93 (-0.4) | 1.14 (-0.11) | 1.54 (-0.04) | -3308 | -25.89 | -1049 | -8.21 | -356 | -2.79 | 12779 | 77.6 | 80.0 | 80.0 | 77.6 |
| 2023-05-02 | 9.33 (-0.11) | 1.25 (0.0) | 1.58 (0.0) | -1034 | -12.68 | 0 | 0.0 | -48 | -0.59 | 8157 | 80.0 | 80.8 | 81.5 | 79.5 |
| 2023-04-28 | 9.44 (+0.01) | 1.25 (+0.01) | 1.58 (+0.01) | 940 | 8.38 | 78 | 0.7 | 122 | 1.09 | 11221 | 80.6 | 81.4 | 82.4 | 80.4 |
| 2023-04-27 | 9.43 (+0.11) | 1.24 (-0.03) | 1.57 (+0.03) | -332 | -2.75 | -261 | -2.16 | 355 | 2.94 | 12088 | 80.5 | 80.0 | 81.4 | 79.1 |
| 2023-04-26 | 9.32 (+0.09) | 1.27 (+0.01) | 1.54 (+0.03) | 936 | 8.48 | 54 | 0.49 | 253 | 2.29 | 11035 | 79.8 | 78.5 | 79.9 | 78.2 |
| 2023-04-25 | 9.23 (+0.02) | 1.26 (0.0) | 1.51 (-0.05) | 351 | 1.81 | 0 | 0.0 | -512 | -2.64 | 19359 | 78.5 | 81.3 | 82.5 | 78.1 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 5.03 (-0.27) | 0.22 (+0.01) | 0.94 (+0.02) | -7304 | -22.76 | 70 | 0.22 | 247 | 0.77 | 32087 | 66.9 | 69.0 | 70.5 | 66.6 |
| 2024-04-12 | 5.3 (+0.16) | 0.21 (0.0) | 0.92 (+0.04) | 1727 | 6.95 | -3 | -0.01 | 409 | 1.65 | 24856 | 69.0 | 66.9 | 70.5 | 66.9 |
| 2024-04-03 | 5.14 (-0.17) | 0.21 (0.0) | 0.88 (+0.01) | -3168 | -27.55 | -3 | -0.03 | 59 | 0.51 | 11501 | 66.7 | 68.3 | 69.4 | 66.4 |
| 2024-03-29 | 5.31 (-0.15) | 0.21 (-0.02) | 0.87 (+0.01) | -1436 | -10.35 | -184 | -1.33 | 152 | 1.1 | 13880 | 68.1 | 68.8 | 69.5 | 67.1 |
| 2024-03-22 | 5.46 (-0.3) | 0.23 (-0.04) | 0.86 (+0.01) | -1668 | -9.04 | -431 | -2.33 | 56 | 0.3 | 18459 | 68.3 | 68.3 | 69.9 | 67.5 |
| 2024-03-15 | 5.76 (+0.15) | 0.27 (-0.02) | 0.85 (+0.05) | 3419 | 10.38 | -176 | -0.53 | 582 | 1.77 | 32949 | 68.5 | 66.5 | 72.6 | 66.1 |
| 2024-03-08 | 5.61 (-0.43) | 0.29 (-0.02) | 0.8 (-0.06) | -4992 | -20.46 | -250 | -1.02 | -667 | -2.73 | 24395 | 67.1 | 70.8 | 71.4 | 66.8 |
| 2024-03-01 | 6.04 (+0.03) | 0.31 (0.0) | 0.86 (+0.03) | -242 | -1.33 | -56 | -0.31 | 391 | 2.15 | 18209 | 70.7 | 71.0 | 71.8 | 68.5 |
| 2024-02-23 | 6.01 (-0.33) | 0.31 (0.0) | 0.83 (+0.03) | -4258 | -18.12 | -14 | -0.06 | 267 | 1.14 | 23499 | 71.2 | 70.6 | 72.4 | 70.2 |
| 2024-02-16 | 6.34 (+0.18) | 0.31 (-0.01) | 0.8 (+0.05) | 1149 | 14.7 | -1 | -0.01 | 544 | 6.96 | 7817 | 69.9 | 69.2 | 70.3 | 68.7 |
| 2024-02-05 | 6.16 (+0.02) | 0.32 (+0.01) | 0.75 (+0.01) | 366 | 14.64 | 7 | 0.28 | 51 | 2.04 | 2500 | 69.3 | 69.0 | 69.4 | 68.2 |
| 2024-02-02 | 6.14 (+0.19) | 0.31 (0.0) | 0.74 (0.0) | 2350 | 14.53 | -2 | -0.01 | 76 | 0.47 | 16176 | 69.1 | 69.9 | 71.0 | 68.8 |
| 2024-01-26 | 5.95 (-0.04) | 0.31 (-0.02) | 0.74 (+0.01) | 1591 | 9.08 | -198 | -1.13 | 43 | 0.25 | 17529 | 69.8 | 69.2 | 71.2 | 68.5 |
| 2024-01-19 | 5.99 (+0.06) | 0.33 (0.0) | 0.73 (0.0) | 514 | 2.02 | 0 | 0.0 | 43 | 0.17 | 25489 | 69.1 | 71.0 | 71.3 | 67.2 |
| 2024-01-12 | 5.93 (-0.17) | 0.33 (0.0) | 0.73 (0.0) | -2347 | -9.76 | -2 | -0.01 | 26 | 0.11 | 24038 | 70.7 | 72.8 | 73.3 | 69.6 |
| 2024-01-05 | 6.1 (-0.31) | 0.33 (+0.04) | 0.73 (-0.04) | -3809 | -23.4 | 477 | 2.93 | -482 | -2.96 | 16280 | 72.4 | 75.1 | 75.5 | 72.2 |
| 2023-12-29 | 6.41 (+0.16) | 0.29 (+0.21) | 0.77 (-0.03) | 2325 | 9.7 | 2220 | 9.26 | -318 | -1.33 | 23967 | 74.8 | 72.3 | 75.3 | 72.3 |
| 2023-12-22 | 6.25 (-0.16) | 0.08 (-0.02) | 0.8 (-0.13) | -1113 | -2.68 | -181 | -0.44 | -1409 | -3.39 | 41566 | 72.2 | 75.6 | 75.9 | 72.2 |
| 2023-12-15 | 6.41 (-0.05) | 0.1 (-0.03) | 0.93 (-0.02) | -1560 | -3.66 | -304 | -0.71 | -140 | -0.33 | 42624 | 75.5 | 77.3 | 78.7 | 75.5 |
| 2023-12-08 | 6.46 (-0.02) | 0.13 (-0.02) | 0.95 (-0.03) | -344 | -1.78 | -300 | -1.56 | -306 | -1.59 | 19280 | 77.2 | 77.4 | 78.4 | 76.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 6.48 (+0.08) | 0.15 (-0.01) | 0.98 (-0.1) | -402 | -1.62 | -96 | -0.39 | -1118 | -4.51 | 24794 | 77.1 | 78.8 | 78.9 | 76.3 |
| 2023-11-24 | 6.4 (-0.25) | 0.16 (-0.14) | 1.08 (-0.13) | -3341 | -9.14 | -1496 | -4.09 | -1344 | -3.68 | 36568 | 78.5 | 80.0 | 80.0 | 77.5 |
| 2023-11-17 | 6.65 (+0.44) | 0.3 (-0.02) | 1.21 (+0.11) | 3298 | 9.91 | -202 | -0.61 | 1139 | 3.42 | 33291 | 80.2 | 78.0 | 80.5 | 76.6 |
| 2023-11-10 | 6.21 (-0.02) | 0.32 (0.0) | 1.1 (-0.05) | -756 | -2.85 | 0 | 0.0 | -522 | -1.97 | 26559 | 77.1 | 78.9 | 79.7 | 77.1 |
| 2023-11-03 | 6.23 (-0.21) | 0.32 (0.0) | 1.15 (-0.14) | 423 | 1.06 | 45 | 0.11 | -1512 | -3.77 | 40081 | 78.2 | 77.4 | 79.2 | 73.5 |
| 2023-10-27 | 6.44 (-0.3) | 0.32 (-0.08) | 1.29 (-0.19) | -6975 | -15.48 | -1100 | -2.44 | -2052 | -4.55 | 45069 | 77.3 | 78.5 | 81.7 | 77.0 |
| 2023-10-20 | 6.74 (-2.67) | 0.4 (-0.04) | 1.48 (-0.3) | -29061 | -25.91 | -350 | -0.31 | -3253 | -2.9 | 112151 | 79.1 | 87.2 | 88.1 | 78.5 |
| 2023-10-13 | 9.41 (+2.35) | 0.44 (+0.11) | 1.78 (+0.46) | 24228 | 23.02 | 1182 | 1.12 | 4963 | 4.72 | 105237 | 85.1 | 79.5 | 91.7 | 78.3 |
| 2023-10-06 | 7.06 (-0.75) | 0.33 (0.0) | 1.32 (-0.22) | -12119 | -29.3 | -57 | -0.14 | -2289 | -5.54 | 41355 | 78.9 | 83.5 | 83.8 | 78.2 |
| 2023-09-28 | 7.81 (-0.12) | 0.33 (+0.06) | 1.54 (+0.07) | -2305 | -4.44 | 611 | 1.18 | 722 | 1.39 | 51883 | 83.0 | 83.5 | 86.4 | 83.0 |
| 2023-09-22 | 7.93 (-0.58) | 0.27 (0.0) | 1.47 (-0.08) | -6803 | -12.21 | 0 | 0.0 | -924 | -1.66 | 55726 | 82.5 | 82.2 | 86.4 | 79.3 |
| 2023-09-15 | 8.51 (-0.33) | 0.27 (0.0) | 1.55 (-0.01) | -3153 | -9.57 | 29 | 0.09 | -49 | -0.15 | 32931 | 82.9 | 82.6 | 84.7 | 80.9 |
| 2023-09-08 | 8.84 (-0.24) | 0.27 (+0.02) | 1.56 (-0.06) | -4095 | -4.96 | 266 | 0.32 | -658 | -0.8 | 82603 | 82.6 | 86.0 | 88.7 | 82.6 |
| 2023-09-01 | 9.08 (+1.83) | 0.25 (+0.08) | 1.62 (+0.37) | 17257 | 17.93 | 837 | 0.87 | 3958 | 4.11 | 96236 | 85.3 | 75.8 | 87.2 | 75.6 |
| 2023-08-25 | 7.25 (+0.06) | 0.17 (-0.01) | 1.25 (+0.03) | 720 | 5.2 | -93 | -0.67 | 342 | 2.47 | 13851 | 75.0 | 75.0 | 76.2 | 73.9 |
| 2023-08-18 | 7.19 (-0.42) | 0.18 (-0.06) | 1.22 (-0.17) | -2954 | -8.58 | -638 | -1.85 | -1863 | -5.41 | 34414 | 74.7 | 77.2 | 77.2 | 72.3 |
| 2023-08-11 | 7.61 (-0.51) | 0.24 (0.0) | 1.39 (-0.12) | -6580 | -23.14 | -1 | -0.0 | -1239 | -4.36 | 28432 | 77.5 | 80.9 | 82.4 | 77.5 |
| 2023-08-04 | 8.12 (+0.15) | 0.24 (+0.01) | 1.51 (-0.06) | 3075 | 9.85 | 85 | 0.27 | -700 | -2.24 | 31227 | 80.7 | 81.7 | 83.9 | 79.8 |
| 2023-07-28 | 7.97 (-0.42) | 0.23 (-0.16) | 1.57 (+0.08) | -493 | -0.87 | -1772 | -3.11 | 893 | 1.57 | 56983 | 81.6 | 78.0 | 81.8 | 76.1 |
| 2023-07-21 | 8.39 (-0.81) | 0.39 (-0.47) | 1.49 (-0.23) | -8923 | -12.77 | -4959 | -7.1 | -2442 | -3.5 | 69868 | 77.4 | 86.9 | 86.9 | 77.0 |
| 2023-07-14 | 9.2 (+0.7) | 0.86 (+0.09) | 1.72 (+0.08) | 5616 | 7.67 | 987 | 1.35 | 868 | 1.19 | 73205 | 85.5 | 83.0 | 87.7 | 79.5 |
| 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 | |||
| 2023-07-07 | 8.5 (-0.09) | 0.77 (+0.21) | 1.64 (+0.42) | -1027 | -1.82 | -561 | -0.99 | 4478 | 7.93 | 56503 | 82.3 | 84.5 | 84.5 | 81.6 |
| 2023-06-30 | 8.59 (-0.79) | 0.56 (-0.05) | 1.22 (-0.03) | -7271 | -16.66 | -105 | -0.24 | 502 | 1.15 | 43654 | 82.6 | 82.0 | 83.8 | 79.2 |
| 2023-06-21 | 9.38 (-0.18) | 0.61 (-0.1) | 1.25 (-0.17) | -2458 | -9.96 | -937 | -3.8 | -1690 | -6.85 | 24678 | 82.0 | 83.2 | 84.2 | 81.8 |
| 2023-06-16 | 9.56 (-0.37) | 0.71 (-0.07) | 1.42 (-0.22) | -3610 | -7.89 | -770 | -1.68 | -2142 | -4.68 | 45774 | 83.7 | 88.4 | 89.0 | 83.4 |
| 2023-06-09 | 9.93 (+0.15) | 0.78 (-0.02) | 1.64 (-0.35) | 2454 | 3.78 | -144 | -0.22 | -3495 | -5.38 | 64974 | 87.8 | 91.9 | 94.5 | 85.7 |
| 2023-06-02 | 9.78 (+0.25) | 0.8 (-0.01) | 1.99 (+0.03) | 2813 | 1.77 | -146 | -0.09 | 253 | 0.16 | 158819 | 90.6 | 83.4 | 93.5 | 82.4 |
| 2023-05-26 | 9.53 (+0.09) | 0.81 (-0.02) | 1.96 (+0.04) | 4247 | 4.1 | -204 | -0.2 | 394 | 0.38 | 103618 | 82.2 | 81.0 | 85.7 | 80.9 |
| 2023-05-19 | 9.44 (+0.65) | 0.83 (-0.04) | 1.92 (+0.31) | 5850 | 7.46 | -416 | -0.53 | 3078 | 3.92 | 78462 | 80.4 | 77.7 | 82.8 | 76.6 |
| 2023-05-12 | 8.79 (-0.01) | 0.87 (-0.06) | 1.61 (0.0) | -1497 | -3.17 | -582 | -1.23 | 68 | 0.14 | 47214 | 78.3 | 78.0 | 79.4 | 75.4 |
| 2023-05-05 | 8.8 (-0.64) | 0.93 (-0.32) | 1.61 (+0.03) | -5679 | -15.1 | -3174 | -8.44 | 234 | 0.62 | 37610 | 77.4 | 80.8 | 81.5 | 76.2 |
| 2023-04-28 | 9.44 (+0.2) | 1.25 (-0.01) | 1.58 (+0.03) | 1869 | 2.93 | -129 | -0.2 | 295 | 0.46 | 63863 | 80.6 | 80.0 | 82.5 | 78.1 |
| 2023-04-21 | 9.24 (+1.1) | 1.26 (-0.01) | 1.55 (-0.17) | 11051 | 5.51 | -120 | -0.06 | -1668 | -0.83 | 200448 | 80.3 | 79.9 | 86.4 | 78.1 |
| 2023-04-14 | 8.14 (+0.55) | 1.27 (0.0) | 1.72 (+0.44) | 4403 | 5.93 | 0 | 0.0 | 4419 | 5.95 | 74231 | 79.1 | 74.0 | 80.2 | 73.8 |
| 2023-04-07 | 7.59 (-0.05) | 1.27 (-0.02) | 1.28 (+0.01) | -245 | -1.91 | -150 | -1.17 | 48 | 0.37 | 12821 | 74.3 | 75.0 | 75.0 | 72.6 |
| 2023-03-31 | 7.64 (-0.09) | 1.29 (-0.32) | 1.27 (-0.12) | 214 | 0.54 | -1101 | -2.78 | -1209 | -3.05 | 39660 | 75.2 | 78.8 | 78.8 | 74.1 |
| 2023-03-24 | 7.73 (+0.13) | 1.61 (0.0) | 1.39 (+0.07) | 2925 | 4.92 | -13 | -0.02 | 710 | 1.19 | 59425 | 78.8 | 76.0 | 79.0 | 74.7 |
| 2023-03-17 | 7.6 (+0.57) | 1.61 (-0.1) | 1.32 (-0.02) | 10325 | 12.01 | -1040 | -1.21 | -186 | -0.22 | 85979 | 75.7 | 71.8 | 78.2 | 71.5 |
| 2023-03-10 | 7.03 (-0.11) | 1.71 (-0.54) | 1.34 (-0.33) | -1201 | -1.37 | -5361 | -6.13 | -3273 | -3.74 | 87501 | 72.4 | 79.0 | 79.8 | 72.0 |
| 2023-03-03 | 7.14 (-0.38) | 2.25 (-0.03) | 1.67 (-0.2) | -3885 | -5.09 | -342 | -0.45 | -2018 | -2.65 | 76287 | 78.1 | 82.6 | 83.5 | 77.8 |
| 2023-02-24 | 7.52 (-0.21) | 2.28 (+0.12) | 1.87 (+0.1) | -2909 | -2.61 | 1223 | 1.1 | 967 | 0.87 | 111282 | 81.3 | 80.3 | 83.0 | 77.2 |
| 2023-02-17 | 7.73 (-0.22) | 2.16 (+0.03) | 1.77 (+0.18) | -6487 | -5.45 | 251 | 0.21 | 1857 | 1.56 | 119042 | 80.0 | 78.4 | 83.1 | 76.6 |
| 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 | |||
| 2023-02-10 | 7.95 (-0.98) | 2.13 (-0.23) | 1.59 (+0.18) | -11131 | -8.44 | -2266 | -1.72 | 1780 | 1.35 | 131819 | 79.0 | 78.0 | 80.2 | 75.8 |
| 2023-02-03 | 8.93 (-0.19) | 2.36 (-0.3) | 1.41 (+0.01) | 441 | 0.16 | -3016 | -1.07 | 117 | 0.04 | 282770 | 78.1 | 74.0 | 84.9 | 73.6 |
| 2023-01-17 | 9.12 (-0.04) | 2.66 (+0.4) | 1.4 (+0.09) | 296 | 0.38 | 4025 | 5.22 | 859 | 1.11 | 77106 | 71.0 | 67.4 | 71.6 | 66.8 |
| 2023-01-13 | 9.16 (+0.32) | 2.26 (+0.2) | 1.31 (+0.09) | 3784 | 3.15 | 2040 | 1.7 | 939 | 0.78 | 119964 | 66.8 | 67.3 | 69.2 | 65.3 |
| 2023-01-06 | 8.84 (-0.04) | 2.06 (+0.59) | 1.22 (+0.24) | -944 | -0.9 | 5875 | 5.6 | 2433 | 2.32 | 104953 | 66.2 | 62.1 | 67.4 | 61.7 |
| 2022-12-30 | 8.88 (+0.13) | 1.47 (+0.42) | 0.98 (-0.06) | 1872 | 2.41 | 731 | 0.94 | -614 | -0.79 | 77617 | 62.0 | 59.6 | 62.8 | 58.8 |
| 2022-12-23 | 8.75 (+0.72) | 1.05 (-0.23) | 1.04 (-0.38) | 8293 | 7.35 | -2288 | -2.03 | -3822 | -3.39 | 112858 | 59.1 | 64.1 | 65.7 | 58.4 |
| 2022-12-16 | 8.03 (-1.36) | 1.28 (+0.19) | 1.42 (+0.19) | -14735 | -7.15 | 1892 | 0.92 | 1859 | 0.9 | 206130 | 64.1 | 61.6 | 69.0 | 61.5 |
| 2022-12-09 | 9.39 (+0.55) | 1.09 (-0.4) | 1.23 (-0.37) | 7411 | 5.36 | -4011 | -2.9 | -3684 | -2.67 | 138179 | 62.3 | 66.8 | 67.8 | 61.0 |
| 2022-12-02 | 8.84 (+0.25) | 1.49 (+0.48) | 1.6 (+0.12) | 2236 | 0.57 | 4788 | 1.22 | 1184 | 0.3 | 391075 | 66.7 | 60.8 | 71.0 | 60.2 |
| 2022-11-25 | 8.59 (+0.82) | 1.01 (+0.52) | 1.48 (+0.12) | 8639 | 3.16 | 5220 | 1.91 | 1250 | 0.46 | 273562 | 60.6 | 49.2 | 62.0 | 49.0 |
| 2022-11-18 | 7.77 (+0.43) | 0.49 (+0.29) | 1.36 (+0.15) | 5500 | 3.23 | 2865 | 1.68 | 1454 | 0.85 | 170362 | 49.2 | 45.5 | 52.1 | 45.3 |
| 2022-11-11 | 7.34 (+0.18) | 0.2 (+0.07) | 1.21 (-0.03) | 2442 | 7.14 | 680 | 1.99 | -288 | -0.84 | 34197 | 45.0 | 45.45 | 46.3 | 44.35 |
| 2022-11-04 | 7.16 (-0.15) | 0.13 (+0.01) | 1.24 (+0.02) | -1907 | -5.49 | 105 | 0.3 | 223 | 0.64 | 34759 | 45.05 | 46.1 | 46.65 | 43.7 |
| 2022-10-28 | 7.31 (-0.9) | 0.12 (+0.03) | 1.22 (+0.15) | -10466 | -12.0 | 348 | 0.4 | 1535 | 1.76 | 87221 | 45.75 | 46.3 | 46.9 | 44.0 |
| 2022-10-21 | 8.21 (+0.56) | 0.09 (-0.08) | 1.07 (+0.16) | 4879 | 6.6 | -779 | -1.05 | 1531 | 2.07 | 73974 | 45.05 | 42.2 | 45.45 | 41.0 |
| 2022-10-14 | 7.65 (-0.23) | 0.17 (+0.02) | 0.91 (-0.01) | -3774 | -13.67 | 147 | 0.53 | -11 | -0.04 | 27599 | 42.8 | 42.35 | 43.05 | 40.5 |
| 2022-10-07 | 7.88 (0.0) | 0.15 (-0.17) | 0.92 (0.0) | -1667 | -7.51 | 187 | 0.84 | -8 | -0.04 | 22188 | 42.9 | 40.7 | 43.3 | 40.55 |
| 2022-09-30 | 7.88 (-0.03) | 0.32 (0.0) | 0.92 (-0.03) | -1510 | -7.17 | 3 | 0.01 | -380 | -1.8 | 21060 | 41.05 | 42.85 | 43.25 | 40.25 |
| 2022-09-23 | 7.91 (-0.18) | 0.32 (0.0) | 0.95 (+0.03) | -1295 | -6.33 | 1 | 0.0 | 361 | 1.77 | 20448 | 42.85 | 41.95 | 43.7 | 41.85 |
| 2022-09-16 | 8.09 (+0.11) | 0.32 (-0.23) | 0.92 (-0.02) | 1401 | 7.61 | -2369 | -12.87 | -214 | -1.16 | 18410 | 41.95 | 42.65 | 42.7 | 41.25 |
| 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 | |||
| 2022-09-08 | 7.98 (-0.12) | 0.55 (-0.03) | 0.94 (-0.07) | -3083 | -12.8 | -326 | -1.35 | -764 | -3.17 | 24077 | 42.35 | 44.2 | 44.35 | 41.6 |
| 2022-09-02 | 8.1 (-0.34) | 0.58 (0.0) | 1.01 (+0.01) | -7876 | -15.51 | 0 | 0.0 | 166 | 0.33 | 50786 | 43.85 | 40.05 | 43.85 | 40.0 |
| 2022-08-26 | 8.44 (-0.68) | 0.58 (-0.03) | 1.0 (+0.03) | -6121 | -22.27 | -240 | -0.87 | 243 | 0.88 | 27488 | 41.0 | 41.1 | 41.15 | 39.7 |
| 2022-08-19 | 9.12 (-0.63) | 0.61 (-0.03) | 0.97 (-0.03) | -5952 | -27.15 | -327 | -1.49 | -257 | -1.17 | 21921 | 41.3 | 42.7 | 43.0 | 41.2 |
| 2022-08-12 | 9.75 (-0.85) | 0.64 (+0.02) | 1.0 (-0.01) | -9058 | -19.39 | 221 | 0.47 | -83 | -0.18 | 46706 | 42.4 | 40.9 | 42.7 | 39.7 |
| 2022-08-05 | 10.6 (-0.46) | 0.62 (+0.02) | 1.01 (0.0) | -4408 | -14.98 | 167 | 0.57 | 9 | 0.03 | 29420 | 43.8 | 45.45 | 45.8 | 42.8 |
| 2022-07-29 | 11.06 (+0.31) | 0.6 (-0.14) | 1.01 (-0.04) | 3416 | 10.21 | -1387 | -4.15 | -401 | -1.2 | 33447 | 45.75 | 45.15 | 46.6 | 44.5 |
| 2022-07-22 | 10.75 (+0.29) | 0.74 (-0.35) | 1.05 (0.0) | 3266 | 6.82 | -3495 | -7.3 | 16 | 0.03 | 47885 | 45.95 | 48.15 | 48.8 | 45.3 |
| 2022-07-15 | 10.46 (-0.47) | 1.09 (+0.51) | 1.05 (+0.07) | -5500 | -6.95 | 5145 | 6.5 | 616 | 0.78 | 79167 | 48.0 | 45.3 | 49.95 | 45.0 |
| 2022-07-08 | 10.93 (-0.44) | 0.58 (+0.12) | 0.98 (-0.01) | -3545 | -8.42 | 1214 | 2.88 | -50 | -0.12 | 42090 | 44.7 | 44.9 | 45.45 | 42.2 |
| 2022-07-01 | 11.37 (+0.52) | 0.46 (-0.21) | 0.99 (-0.13) | 4651 | 5.21 | -278 | -0.31 | -1296 | -1.45 | 89260 | 44.4 | 50.0 | 50.5 | 44.35 |
| 2022-06-24 | 10.85 (-0.07) | 0.67 (+0.63) | 1.12 (+0.06) | -1042 | -0.71 | 6257 | 4.29 | 645 | 0.44 | 145824 | 50.0 | 46.3 | 52.2 | 44.25 |
| 2022-06-17 | 10.92 (+0.57) | 0.04 (+0.01) | 1.06 (+0.12) | 5773 | 11.84 | 93 | 0.19 | 1157 | 2.37 | 48750 | 46.1 | 44.8 | 46.85 | 44.05 |
| 2022-06-10 | 10.35 (+0.63) | 0.03 (0.0) | 0.94 (-0.05) | 6370 | 28.9 | 0 | 0.0 | -558 | -2.53 | 22043 | 45.4 | 45.05 | 45.45 | 44.1 |
| 2022-06-02 | 9.72 (+0.58) | 0.03 (0.0) | 0.99 (+0.05) | 5813 | 14.4 | 0 | 0.0 | 544 | 1.35 | 40382 | 45.15 | 43.3 | 46.8 | 43.2 |
| 2022-05-27 | 9.14 (+0.8) | 0.03 (0.0) | 0.94 (+0.05) | 7954 | 30.91 | 1 | 0.0 | 549 | 2.13 | 25734 | 43.3 | 42.3 | 43.9 | 41.8 |
| 2022-05-20 | 8.34 (+0.82) | 0.03 (0.0) | 0.89 (+0.02) | 9850 | 31.63 | -1 | -0.0 | 178 | 0.57 | 31142 | 41.95 | 40.4 | 42.45 | 40.1 |
| 2022-05-13 | 7.52 (-0.1) | 0.03 (0.0) | 0.87 (+0.01) | -1742 | -11.84 | -13 | -0.09 | 34 | 0.23 | 14712 | 40.1 | 39.25 | 41.0 | 38.0 |
| 2022-05-06 | 7.62 (0.0) | 0.03 (0.0) | 0.86 (-0.03) | 89 | 1.85 | 0 | 0.0 | -290 | -6.02 | 4821 | 39.55 | 39.5 | 40.5 | 39.35 |
| 2022-04-29 | 7.62 (-0.16) | 0.03 (0.0) | 0.89 (0.0) | -1439 | -22.94 | 13 | 0.21 | 19 | 0.3 | 6272 | 39.6 | 40.6 | 40.6 | 39.15 |
| 2022-04-22 | 7.78 (+0.11) | 0.03 (0.0) | 0.89 (+0.01) | 1064 | 11.82 | 3 | 0.03 | 151 | 1.68 | 9001 | 41.2 | 40.25 | 41.65 | 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 | |||
| 2022-04-15 | 7.67 (+0.14) | 0.03 (0.0) | 0.88 (+0.05) | 1412 | 15.62 | 1 | 0.01 | 483 | 5.34 | 9042 | 40.55 | 40.0 | 40.85 | 39.0 |
| 2022-04-08 | 7.53 (-0.1) | 0.03 (0.0) | 0.83 (+0.01) | -723 | -18.01 | -18 | -0.45 | 77 | 1.92 | 4015 | 39.9 | 40.4 | 40.85 | 39.9 |
| 2022-04-01 | 7.63 (+0.06) | 0.03 (-0.01) | 0.82 (+0.03) | 622 | 10.78 | 3 | 0.05 | 311 | 5.39 | 5771 | 40.35 | 40.25 | 40.9 | 39.8 |
| 2022-03-25 | 7.57 (+0.06) | 0.04 (0.0) | 0.79 (+0.04) | 1203 | 17.53 | 7 | 0.1 | 357 | 5.2 | 6863 | 40.4 | 39.95 | 40.75 | 39.85 |
| 2022-03-18 | 7.51 (+0.02) | 0.04 (0.0) | 0.75 (-0.01) | 858 | 8.64 | 5 | 0.05 | -39 | -0.39 | 9925 | 39.8 | 39.0 | 40.0 | 38.6 |
| 2022-03-11 | 7.49 (-0.35) | 0.04 (0.0) | 0.76 (-0.05) | -5078 | -28.26 | 5 | 0.03 | -529 | -2.94 | 17966 | 39.05 | 40.7 | 40.75 | 38.75 |
| 2022-03-04 | 7.84 (-0.08) | 0.04 (0.0) | 0.81 (0.0) | -953 | -17.43 | 0 | 0.0 | 1 | 0.02 | 5468 | 40.9 | 41.05 | 41.6 | 40.7 |
| 2022-02-25 | 7.92 (-0.23) | 0.04 (0.0) | 0.81 (-0.01) | -2190 | -13.79 | 4 | 0.03 | -142 | -0.89 | 15879 | 40.85 | 42.25 | 43.1 | 40.5 |
| 2022-02-18 | 8.15 (+0.07) | 0.04 (+0.01) | 0.82 (0.0) | 822 | 8.67 | 131 | 1.38 | 72 | 0.76 | 9486 | 42.4 | 41.55 | 42.6 | 41.1 |
| 2022-02-11 | 8.08 (+0.11) | 0.03 (-0.05) | 0.82 (+0.01) | 1181 | 15.35 | -500 | -6.5 | 27 | 0.35 | 7692 | 41.8 | 41.35 | 42.3 | 41.1 |
| 2022-01-26 | 7.97 (-0.32) | 0.08 (-0.05) | 0.81 (-0.03) | -2833 | -36.72 | -492 | -6.38 | -247 | -3.2 | 7715 | 40.8 | 41.2 | 41.4 | 40.6 |
| 2022-01-21 | 8.29 (-0.43) | 0.13 (-0.08) | 0.84 (-0.07) | -4942 | -27.83 | -836 | -4.71 | -682 | -3.84 | 17755 | 41.35 | 43.75 | 43.75 | 41.3 |
| 2022-01-14 | 8.72 (+0.29) | 0.21 (-0.01) | 0.91 (+0.01) | 3023 | 15.83 | -143 | -0.75 | 45 | 0.24 | 19100 | 43.55 | 43.6 | 43.85 | 42.55 |
| 2022-01-07 | 8.43 (+0.98) | 0.22 (-0.15) | 0.9 (+0.04) | 10476 | 29.76 | -1507 | -4.28 | 416 | 1.18 | 35196 | 43.6 | 42.15 | 44.1 | 42.05 |
| 2021-12-30 | 7.45 (+0.1) | 0.37 (-0.35) | 0.86 (0.0) | 1188 | 9.81 | -3452 | -28.51 | 39 | 0.32 | 12108 | 41.9 | 42.0 | 42.4 | 41.8 |
| 2021-12-24 | 7.35 (+0.02) | 0.72 (-0.1) | 0.86 (+0.04) | 254 | 2.0 | -1000 | -7.89 | 324 | 2.56 | 12679 | 42.3 | 42.05 | 42.5 | 41.5 |
| 2021-12-17 | 7.33 (0.0) | 0.82 (+0.11) | 0.82 (0.0) | 142 | 1.08 | 1094 | 8.3 | 8 | 0.06 | 13174 | 41.85 | 41.5 | 42.05 | 41.05 |
| 2021-12-10 | 7.33 (-0.03) | 0.71 (0.0) | 0.82 (-0.02) | -694 | -7.38 | 0 | 0.0 | -145 | -1.54 | 9401 | 41.35 | 41.3 | 42.25 | 41.15 |
| 2021-12-03 | 7.36 (-0.45) | 0.71 (0.0) | 0.84 (-0.01) | -5131 | -34.76 | 1 | 0.01 | -129 | -0.87 | 14760 | 41.45 | 41.15 | 41.9 | 40.5 |
| 2021-11-26 | 7.81 (-0.25) | 0.71 (0.0) | 0.85 (-0.02) | -479 | -1.37 | -9 | -0.03 | -144 | -0.41 | 34992 | 41.6 | 43.9 | 44.5 | 41.5 |
| 2021-11-19 | 8.06 (+1.33) | 0.71 (0.0) | 0.87 (+0.02) | 14131 | 28.32 | -8 | -0.02 | 144 | 0.29 | 49896 | 43.3 | 42.1 | 44.2 | 41.75 |
| 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 | |||
| 2021-11-12 | 6.73 (+0.18) | 0.71 (0.0) | 0.85 (-0.01) | 2064 | 8.04 | -5 | -0.02 | -55 | -0.21 | 25658 | 38.1 | 41.8 | 42.15 | 37.9 |
| 2021-11-05 | 6.55 (+0.07) | 0.71 (-0.01) | 0.86 (-0.06) | 693 | 2.41 | -36 | -0.12 | -585 | -2.03 | 28814 | 40.9 | 41.1 | 42.35 | 40.8 |
| 2021-10-29 | 6.48 (-0.13) | 0.72 (-0.14) | 0.92 (-0.05) | -927 | -1.74 | -1457 | -2.73 | -592 | -1.11 | 53312 | 42.15 | 42.3 | 44.6 | 41.1 |
| 2021-10-22 | 6.61 (-0.03) | 0.86 (+0.06) | 0.97 (-0.14) | -134 | -0.19 | 582 | 0.82 | -1397 | -1.96 | 71192 | 42.2 | 44.4 | 44.6 | 41.25 |
| 2021-10-15 | 6.64 (-0.05) | 0.8 (+0.06) | 1.11 (-0.02) | -1801 | -3.1 | 675 | 1.16 | -188 | -0.32 | 58102 | 44.25 | 44.2 | 44.45 | 42.25 |
| 2021-10-08 | 6.69 (-0.38) | 0.74 (+0.19) | 1.13 (+0.22) | -2768 | -3.42 | 1884 | 2.33 | 2202 | 2.72 | 80848 | 44.2 | 40.6 | 45.15 | 39.6 |
| 2021-10-01 | 7.07 (-0.06) | 0.55 (0.0) | 0.91 (-0.31) | -341 | -0.56 | 0 | 0.0 | -3052 | -4.97 | 61401 | 40.25 | 45.0 | 45.35 | 40.25 |
| 2021-09-24 | 7.13 (-0.09) | 0.55 (+0.01) | 1.22 (+0.15) | -1618 | -2.59 | 62 | 0.1 | 1446 | 2.32 | 62438 | 44.0 | 42.8 | 45.0 | 42.75 |
| 2021-09-17 | 7.22 (+0.24) | 0.54 (+0.51) | 1.07 (+0.3) | 1228 | 1.27 | 5133 | 5.3 | 3022 | 3.12 | 96879 | 43.95 | 37.2 | 44.85 | 37.2 |
| 2021-09-10 | 6.98 (-0.07) | 0.03 (0.0) | 0.77 (-0.02) | -464 | -5.25 | 0 | 0.0 | -221 | -2.5 | 8834 | 37.15 | 38.0 | 38.05 | 36.6 |
| 2021-09-03 | 7.05 (-0.06) | 0.03 (0.0) | 0.79 (0.0) | -202 | -1.84 | 9 | 0.08 | 10 | 0.09 | 10975 | 38.1 | 38.3 | 38.4 | 37.6 |
| 2021-08-27 | 7.11 (-0.03) | 0.03 (0.0) | 0.79 (0.0) | -1035 | -7.39 | 2 | 0.01 | 73 | 0.52 | 14000 | 38.0 | 36.85 | 38.25 | 36.55 |
| 2021-08-20 | 7.14 (-0.57) | 0.03 (0.0) | 0.79 (-0.07) | -7336 | -48.36 | 1 | 0.01 | -773 | -5.1 | 15170 | 36.35 | 38.55 | 38.55 | 36.05 |
| 2021-08-13 | 7.71 (-0.36) | 0.03 (0.0) | 0.86 (0.0) | -4182 | -33.87 | 1 | 0.01 | -10 | -0.08 | 12348 | 38.5 | 41.0 | 41.0 | 38.5 |
| 2021-08-06 | 8.07 (+0.01) | 0.03 (0.0) | 0.86 (0.0) | -398 | -2.84 | 0 | 0.0 | -10 | -0.07 | 14013 | 40.9 | 39.9 | 41.95 | 39.35 |
| 2021-07-30 | 8.06 (-0.25) | 0.03 (0.0) | 0.86 (0.0) | -2351 | -23.09 | 4 | 0.04 | 77 | 0.76 | 10180 | 39.9 | 40.85 | 41.6 | 39.3 |
| 2021-07-23 | 8.31 (-0.34) | 0.03 (0.0) | 0.86 (+0.03) | -3257 | -18.99 | 2 | 0.01 | 272 | 1.59 | 17155 | 41.0 | 42.25 | 42.25 | 39.75 |
| 2021-07-16 | 8.65 (-0.09) | 0.03 (0.0) | 0.83 (-0.08) | -851 | -4.42 | 0 | 0.0 | -802 | -4.17 | 19237 | 42.5 | 41.95 | 43.1 | 41.15 |
| 2021-07-09 | 8.74 (-0.12) | 0.03 (0.0) | 0.91 (-0.02) | -854 | -5.44 | -4 | -0.03 | -191 | -1.22 | 15699 | 41.95 | 43.35 | 43.85 | 41.65 |
| 2021-07-02 | 8.86 (+0.47) | 0.03 (0.0) | 0.93 (+0.01) | 4788 | 19.96 | 1 | 0.0 | 86 | 0.36 | 23982 | 43.0 | 42.4 | 43.35 | 41.95 |
| 2021-06-25 | 8.39 (+0.18) | 0.03 (0.0) | 0.92 (+0.06) | 2476 | 7.51 | 2 | 0.01 | 591 | 1.79 | 32949 | 42.5 | 40.45 | 43.05 | 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 | |||
| 2021-06-18 | 8.21 (+0.03) | 0.03 (+0.02) | 0.86 (-0.02) | 428 | 2.68 | 227 | 1.42 | -214 | -1.34 | 15961 | 40.5 | 39.7 | 40.9 | 39.25 |
| 2021-06-11 | 8.18 (+0.1) | 0.01 (0.0) | 0.88 (0.0) | 1433 | 14.21 | 0 | 0.0 | 70 | 0.69 | 10081 | 39.65 | 40.45 | 40.45 | 39.1 |
| 2021-06-04 | 8.08 (+0.2) | 0.01 (0.0) | 0.88 (+0.04) | 1859 | 11.65 | 0 | 0.0 | 372 | 2.33 | 15957 | 40.15 | 39.7 | 40.5 | 39.3 |
| 2021-05-28 | 7.88 (-0.15) | 0.01 (0.0) | 0.84 (+0.02) | -1408 | -7.19 | 0 | 0.0 | 178 | 0.91 | 19586 | 39.7 | 39.3 | 40.25 | 38.6 |
| 2021-05-21 | 8.03 (+0.19) | 0.01 (0.0) | 0.82 (-0.08) | 2089 | 7.25 | 0 | 0.0 | -768 | -2.66 | 28828 | 39.2 | 36.5 | 39.8 | 35.7 |
| 2021-05-14 | 7.84 (+0.01) | 0.01 (0.0) | 0.9 (-0.23) | -488 | -1.01 | 0 | 0.0 | -2351 | -4.87 | 48239 | 38.9 | 43.25 | 43.9 | 36.0 |
| 2021-05-07 | 7.83 (-0.28) | 0.01 (-0.01) | 1.13 (-0.15) | -3619 | -7.51 | -140 | -0.29 | -1462 | -3.03 | 48186 | 42.9 | 45.3 | 45.4 | 39.35 |
| 2021-04-29 | 8.11 (+0.41) | 0.02 (0.0) | 1.28 (-0.01) | 4414 | 18.79 | 0 | 0.0 | -144 | -0.61 | 23485 | 45.4 | 44.95 | 46.15 | 44.7 |
| 2021-04-23 | 7.7 (+0.21) | 0.02 (-0.01) | 1.29 (-0.01) | 1838 | 2.7 | -145 | -0.21 | -34 | -0.05 | 67983 | 44.6 | 46.0 | 48.0 | 44.2 |
| 2021-04-16 | 7.49 (+0.13) | 0.03 (+0.01) | 1.3 (+0.04) | 756 | 0.58 | 139 | 0.11 | 347 | 0.26 | 131251 | 45.65 | 45.6 | 48.3 | 45.2 |
| 2021-04-09 | 7.36 (+0.41) | 0.02 (0.0) | 1.26 (+0.07) | 4035 | 9.63 | 38 | 0.09 | 671 | 1.6 | 41898 | 44.7 | 44.5 | 45.25 | 43.75 |
| 2021-04-01 | 6.95 (-0.01) | 0.02 (0.0) | 1.19 (+0.1) | 857 | 2.07 | 10 | 0.02 | 1002 | 2.42 | 41467 | 44.45 | 43.4 | 44.6 | 42.85 |
| 2021-03-26 | 6.96 (-1.03) | 0.02 (0.0) | 1.09 (+0.07) | -10387 | -6.32 | 0 | 0.0 | 746 | 0.45 | 164476 | 43.25 | 42.2 | 47.8 | 41.5 |
| 2021-03-19 | 7.99 (-0.68) | 0.02 (0.0) | 1.02 (+0.06) | -6188 | -13.14 | -1 | -0.0 | 639 | 1.36 | 47103 | 42.1 | 42.5 | 44.45 | 42.0 |
| 2021-03-12 | 8.67 (+0.12) | 0.02 (0.0) | 0.96 (+0.07) | 1491 | 4.59 | 0 | 0.0 | 677 | 2.08 | 32482 | 42.5 | 42.0 | 43.3 | 41.5 |
| 2021-03-05 | 8.55 (-0.04) | 0.02 (0.0) | 0.89 (+0.03) | -1041 | -4.36 | 0 | 0.0 | 281 | 1.18 | 23874 | 41.5 | 42.4 | 42.85 | 41.1 |
| 2021-02-26 | 8.59 (-0.57) | 0.02 (0.0) | 0.86 (+0.02) | -6188 | -10.37 | 0 | 0.0 | 184 | 0.31 | 59658 | 41.65 | 43.7 | 43.85 | 41.1 |
| 2021-02-19 | 9.16 (-0.16) | 0.02 (0.0) | 0.84 (+0.13) | -1899 | -5.73 | 0 | 0.0 | 1329 | 4.01 | 33124 | 43.7 | 41.0 | 43.95 | 40.25 |
| 2021-02-05 | 9.32 (+0.3) | 0.02 (0.0) | 0.71 (+0.01) | 3282 | 11.96 | -54 | -0.2 | 55 | 0.2 | 27447 | 40.0 | 40.9 | 41.7 | 39.8 |
| 2021-01-29 | 9.02 (-1.09) | 0.02 (-0.08) | 0.7 (+0.05) | -11082 | -19.34 | -750 | -1.31 | 490 | 0.86 | 57297 | 40.9 | 43.35 | 43.5 | 40.9 |
| 2021-01-22 | 10.11 (-0.1) | 0.1 (+0.01) | 0.65 (0.0) | -996 | -2.13 | 62 | 0.13 | 71 | 0.15 | 46818 | 43.2 | 43.1 | 44.25 | 40.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 10.21 (+0.32) | 0.09 (-0.86) | 0.65 (+0.02) | 3530 | 5.05 | -8613 | -12.32 | 146 | 0.21 | 69885 | 42.75 | 46.95 | 48.4 | 42.1 |
| 2021-01-08 | 9.89 (-0.34) | 0.95 (-0.34) | 0.63 (-0.16) | -4373 | -2.83 | -3385 | -2.19 | -1535 | -0.99 | 154321 | 46.55 | 46.5 | 53.1 | 46.1 |
| 2020-12-31 | 10.23 (+0.03) | 1.29 (-1.67) | 0.79 (+0.11) | 330 | 0.32 | -2483 | -2.39 | 1054 | 1.01 | 104064 | 46.9 | 42.8 | 47.0 | 41.5 |
| 2020-12-25 | 10.2 (+0.14) | 2.96 (-0.07) | 0.68 (+0.09) | 1373 | 3.86 | -782 | -2.2 | 908 | 2.55 | 35541 | 41.05 | 37.75 | 41.05 | 36.65 |
| 2020-12-18 | 10.06 (+0.13) | 3.03 (-0.01) | 0.59 (-0.05) | 1493 | 13.27 | -123 | -1.09 | -482 | -4.29 | 11247 | 37.55 | 37.0 | 37.55 | 36.4 |
| 2020-12-11 | 9.93 (-0.17) | 3.04 (-0.04) | 0.64 (-0.07) | -1823 | -10.82 | -330 | -1.96 | -711 | -4.22 | 16854 | 36.8 | 38.45 | 38.45 | 36.5 |
| 2020-12-04 | 10.1 (+0.08) | 3.08 (0.0) | 0.71 (-0.07) | 869 | 5.24 | -53 | -0.32 | -672 | -4.05 | 16592 | 38.45 | 39.2 | 39.4 | 38.1 |
| 2020-11-27 | 10.02 (+0.27) | 3.08 (-0.1) | 0.78 (-0.06) | 2924 | 12.22 | -1011 | -4.22 | -618 | -2.58 | 23931 | 39.35 | 40.3 | 41.0 | 38.55 |
| 2020-11-20 | 9.75 (+0.51) | 3.18 (-0.06) | 0.84 (+0.06) | 4835 | 12.86 | -598 | -1.59 | 624 | 1.66 | 37588 | 40.05 | 36.45 | 40.2 | 36.3 |
| 2020-11-13 | 9.24 (-0.04) | 3.24 (-0.05) | 0.78 (+0.02) | -514 | -3.29 | -510 | -3.26 | 122 | 0.78 | 15622 | 36.25 | 34.25 | 36.85 | 34.1 |
| 2020-11-06 | 9.28 (-0.03) | 3.29 (-0.33) | 0.76 (-0.01) | -463 | -3.02 | -3307 | -21.55 | -25 | -0.16 | 15345 | 34.0 | 35.6 | 35.7 | 33.85 |
| 2020-10-30 | 9.31 (-0.31) | 3.62 (-0.22) | 0.77 (-0.01) | -3135 | -19.23 | -2203 | -13.51 | -124 | -0.76 | 16305 | 35.6 | 38.05 | 38.7 | 35.45 |
| 2020-10-23 | 9.62 (+0.07) | 3.84 (-0.03) | 0.78 (-0.02) | 409 | 2.26 | -259 | -1.43 | -223 | -1.23 | 18072 | 38.05 | 39.65 | 40.3 | 37.75 |
| 2020-10-16 | 9.55 (0.0) | 3.87 (+1.41) | 0.8 (+0.29) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2020-10-08 | 9.55 (+0.07) | 2.46 (0.0) | 0.51 (+0.04) | 1193 | 9.29 | 0 | 0.0 | 553 | 4.3 | 12846 | 23.95 | 22.8 | 24.0 | 22.55 |
| 2020-09-30 | 9.48 (-0.05) | 2.46 (+0.37) | 0.47 (-0.01) | 156 | 2.24 | -150 | -2.16 | -86 | -1.24 | 6949 | 22.95 | 22.8 | 23.5 | 22.7 |
| 2020-09-25 | 9.53 (-0.22) | 2.09 (0.0) | 0.48 (-0.04) | -3416 | -11.18 | 0 | 0.0 | -622 | -2.04 | 30563 | 22.6 | 24.2 | 24.6 | 22.2 |
| 2020-09-18 | 9.75 (-0.02) | 2.09 (-0.04) | 0.52 (+0.02) | 333 | 1.76 | -551 | -2.91 | 275 | 1.45 | 18904 | 24.3 | 23.7 | 24.4 | 23.4 |
| 2020-09-11 | 9.77 (-0.01) | 2.13 (-0.07) | 0.5 (-0.07) | -106 | -0.31 | -1104 | -3.21 | -1092 | -3.18 | 34370 | 23.7 | 25.55 | 25.8 | 23.55 |
| 2020-09-04 | 9.78 (-0.01) | 2.2 (+0.18) | 0.57 (+0.15) | 1190 | 2.02 | 2826 | 4.8 | 2349 | 3.99 | 58848 | 25.45 | 24.9 | 26.25 | 24.8 |
| 2020-08-28 | 9.79 (+0.23) | 2.02 (0.0) | 0.42 (-0.05) | 4103 | 11.67 | 4 | 0.01 | -826 | -2.35 | 35155 | 24.65 | 25.1 | 25.4 | 24.15 |
| 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 | |||
| 2020-08-21 | 9.56 (+0.87) | 2.02 (+0.01) | 0.47 (+0.03) | 16965 | 21.37 | 76 | 0.1 | 589 | 0.74 | 79376 | 25.1 | 23.9 | 25.8 | 22.3 |
| 2020-08-14 | 8.69 (+0.36) | 2.01 (+0.12) | 0.44 (+0.01) | 9026 | 21.2 | 2000 | 4.7 | 35 | 0.08 | 42584 | 23.85 | 24.15 | 24.9 | 23.55 |
| 2020-08-07 | 8.33 (+0.16) | 1.89 (+0.25) | 0.43 (+0.02) | 2286 | 4.08 | 3840 | 6.86 | 388 | 0.69 | 55999 | 24.0 | 24.05 | 24.9 | 22.9 |
| 2020-07-31 | 8.17 (+0.55) | 1.64 (+0.26) | 0.41 (+0.03) | 8464 | 13.24 | 4174 | 6.53 | 529 | 0.83 | 63927 | 23.7 | 21.1 | 23.95 | 20.65 |
| 2020-07-24 | 7.62 (+0.19) | 1.38 (0.0) | 0.38 (+0.01) | 4008 | 13.15 | 0 | 0.0 | 48 | 0.16 | 30474 | 21.1 | 21.55 | 22.15 | 21.05 |
| 2020-07-17 | 7.43 (+0.24) | 1.38 (-0.05) | 0.37 (-0.01) | 3602 | 10.17 | -833 | -2.35 | -117 | -0.33 | 35419 | 21.45 | 21.15 | 22.15 | 21.15 |
| 2020-07-10 | 7.19 (-0.17) | 1.43 (-0.28) | 0.38 (0.0) | -5258 | -9.94 | -4415 | -8.35 | 55 | 0.1 | 52902 | 21.1 | 21.3 | 22.5 | 20.8 |
| 2020-07-03 | 7.36 (-0.24) | 1.71 (-0.79) | 0.38 (-0.01) | -2195 | -9.06 | -2142 | -8.84 | -200 | -0.83 | 24237 | 21.2 | 21.6 | 21.6 | 20.9 |
| 2020-06-24 | 7.6 (+0.12) | 2.5 (-0.06) | 0.39 (-0.04) | 1699 | 7.37 | -855 | -3.71 | -648 | -2.81 | 23058 | 22.8 | 22.4 | 23.2 | 21.7 |
| 2020-06-19 | 7.48 (-0.14) | 2.56 (0.0) | 0.43 (-0.03) | -1808 | -4.37 | -109 | -0.26 | -530 | -1.28 | 41410 | 22.5 | 22.4 | 23.4 | 22.1 |
| 2020-06-12 | 7.62 (+0.5) | 2.56 (+0.26) | 0.46 (+0.04) | 13220 | 12.61 | 4156 | 3.96 | 661 | 0.63 | 104869 | 22.25 | 22.5 | 24.25 | 21.65 |
| 2020-06-05 | 7.12 (+0.36) | 2.3 (+0.03) | 0.42 (+0.08) | 5860 | 7.71 | 500 | 0.66 | 1360 | 1.79 | 76000 | 22.3 | 20.0 | 22.85 | 20.0 |
| 2020-05-29 | 6.76 (-0.11) | 2.27 (0.0) | 0.34 (+0.03) | 1865 | 4.81 | 0 | 0.0 | 429 | 1.11 | 38781 | 19.8 | 20.2 | 20.65 | 19.7 |
| 2020-05-22 | 6.87 (+0.69) | 2.27 (+0.66) | 0.31 (+0.03) | 11254 | 9.8 | 10306 | 8.98 | 487 | 0.42 | 114799 | 20.05 | 17.25 | 20.8 | 17.25 |
| 2020-05-15 | 6.18 (-0.05) | 1.61 (0.0) | 0.28 (+0.01) | -3436 | -12.57 | 0 | 0.0 | 78 | 0.29 | 27344 | 16.9 | 16.5 | 17.2 | 16.4 |
| 2020-05-08 | 6.23 (-0.26) | 1.61 (-0.09) | 0.27 (-0.01) | -5104 | -20.44 | -1437 | -5.75 | -50 | -0.2 | 24975 | 16.35 | 17.15 | 17.15 | 16.3 |
| 2020-04-30 | 6.49 (+0.13) | 1.7 (0.0) | 0.28 (0.0) | 3287 | 13.05 | 0 | 0.0 | -10 | -0.04 | 25194 | 17.4 | 16.9 | 17.85 | 16.7 |
| 2020-04-24 | 6.36 (-0.3) | 1.7 (+0.02) | 0.28 (-0.01) | -6693 | -20.27 | 300 | 0.91 | -181 | -0.55 | 33022 | 16.7 | 18.0 | 18.0 | 16.2 |
| 2020-04-17 | 6.66 (+0.18) | 1.68 (+0.03) | 0.29 (0.0) | 3162 | 7.0 | 523 | 1.16 | -105 | -0.23 | 45197 | 17.8 | 19.0 | 19.1 | 17.75 |
| 2020-04-10 | 6.48 (+0.21) | 1.65 (+0.76) | 0.29 (-0.01) | 5003 | 3.85 | 12044 | 9.26 | -98 | -0.08 | 130105 | 18.75 | 14.95 | 19.3 | 14.65 |
| 2020-04-01 | 6.27 (-0.23) | 0.89 (+0.39) | 0.3 (0.0) | -2578 | -3.9 | 1790 | 2.71 | -7 | -0.01 | 66050 | 14.85 | 14.7 | 15.0 | 14.5 |
| 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 | |||
| 2020-03-27 | 6.5 (+0.11) | 0.5 (-0.01) | 0.3 (0.0) | 3325 | 11.08 | -206 | -0.69 | 12 | 0.04 | 29997 | 16.3 | 14.55 | 17.05 | 14.4 |
| 2020-03-20 | 6.39 (-0.02) | 0.51 (+0.05) | 0.3 (-0.02) | -805 | -2.18 | 777 | 2.1 | -294 | -0.79 | 36992 | 21.15 | 17.7 | 21.2 | 14.5 |
| 2020-03-13 | 6.41 (+0.03) | 0.46 (+0.03) | 0.32 (-0.03) | 1089 | 2.84 | 514 | 1.34 | -512 | -1.34 | 38340 | 17.6 | 19.95 | 20.7 | 16.85 |
| 2020-03-06 | 6.38 (-0.07) | 0.43 (+0.07) | 0.35 (-0.02) | -1505 | -4.0 | 1000 | 2.66 | -276 | -0.73 | 37664 | 20.35 | 20.1 | 21.2 | 19.85 |
| 2020-02-27 | 6.45 (-0.19) | 0.36 (0.0) | 0.37 (+0.01) | -1316 | -3.63 | 25 | 0.07 | 147 | 0.41 | 36281 | 20.4 | 20.8 | 21.75 | 20.3 |
| 2020-02-21 | 6.64 (+0.18) | 0.36 (+0.04) | 0.36 (+0.01) | 4285 | 10.13 | 600 | 1.42 | 161 | 0.38 | 42290 | 20.95 | 19.65 | 21.2 | 19.65 |
| 2020-02-14 | 6.46 (-0.13) | 0.32 (+0.31) | 0.35 (-0.03) | -1704 | -2.99 | 5000 | 8.77 | -412 | -0.72 | 57045 | 19.8 | 19.25 | 20.3 | 19.05 |
| 2020-02-07 | 6.59 (-0.18) | 0.01 (0.0) | 0.38 (+0.04) | -793 | -2.81 | 0 | 0.0 | 506 | 1.8 | 28184 | 19.25 | 17.55 | 19.45 | 17.0 |
| 2020-01-31 | 6.77 (-0.02) | 0.01 (0.0) | 0.34 (0.0) | -400 | -4.32 | 0 | 0.0 | -11 | -0.12 | 9266 | 17.9 | 18.45 | 18.5 | 17.8 |
| 2020-01-20 | 6.79 (0.0) | 0.01 (0.0) | 0.34 (0.0) | -124 | -10.54 | 0 | 0.0 | 0 | 0.0 | 1176 | 19.2 | 19.35 | 19.4 | 19.15 |
| 2020-01-17 | 6.79 (+0.14) | 0.01 (0.0) | 0.34 (-0.02) | 3170 | 41.17 | 0 | 0.0 | -200 | -2.6 | 7700 | 19.25 | 18.85 | 19.4 | 18.85 |
| 2020-01-10 | 6.65 (+0.06) | 0.01 (0.0) | 0.36 (0.0) | -464 | -3.76 | 0 | 0.0 | -69 | -0.56 | 12325 | 19.0 | 19.5 | 19.5 | 18.55 |
| 2020-01-03 | 6.59 (+0.02) | 0.01 (0.0) | 0.36 (0.0) | 599 | 7.53 | 0 | 0.0 | -7 | -0.09 | 7954 | 19.5 | 23.2 | 23.2 | 19.5 |
| 2019-12-31 | 6.57 (+0.05) | 0.01 (0.0) | 0.36 (-0.01) | 653 | 22.61 | 0 | 0.0 | -49 | -1.7 | 2888 | 19.55 | 19.4 | 19.75 | 19.35 |
| 2019-12-27 | 6.52 (-0.1) | 0.01 (0.0) | 0.37 (+0.02) | -1190 | -17.24 | 0 | 0.0 | 303 | 4.39 | 6901 | 19.35 | 19.45 | 19.65 | 19.3 |
| 2019-12-20 | 6.62 (+0.11) | 0.01 (-0.01) | 0.35 (+0.01) | 2199 | 12.28 | -276 | -1.54 | 71 | 0.4 | 17906 | 19.4 | 19.0 | 19.85 | 19.0 |
| 2019-12-13 | 6.51 (+0.04) | 0.02 (0.0) | 0.34 (-0.02) | 914 | 9.54 | 0 | 0.0 | -215 | -2.24 | 9584 | 18.95 | 18.8 | 19.3 | 18.8 |
| 2019-12-06 | 6.47 (-0.03) | 0.02 (0.0) | 0.36 (-0.01) | -495 | -6.33 | 0 | 0.0 | -264 | -3.37 | 7824 | 18.8 | 19.15 | 19.2 | 18.75 |
| 2019-11-29 | 6.5 (+0.05) | 0.02 (0.0) | 0.37 (+0.01) | -430 | -5.01 | 5 | 0.06 | 186 | 2.17 | 8578 | 19.15 | 18.8 | 19.3 | 18.7 |
| 2019-11-22 | 6.45 (-0.03) | 0.02 (0.0) | 0.36 (+0.02) | -2429 | -23.95 | 1 | 0.01 | 371 | 3.66 | 10141 | 18.8 | 18.6 | 19.05 | 18.6 |
| 2019-11-15 | 6.48 (-0.13) | 0.02 (0.0) | 0.34 (0.0) | -4001 | -22.3 | 2 | 0.01 | -121 | -0.67 | 17944 | 18.7 | 19.65 | 19.65 | 18.35 |
| 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 | |||
| 2019-11-08 | 6.61 (+0.02) | 0.02 (0.0) | 0.34 (0.0) | -1880 | -13.82 | 5 | 0.04 | 0 | 0.0 | 13603 | 19.65 | 19.55 | 19.9 | 19.5 |
| 2019-11-01 | 6.59 (-0.1) | 0.02 (0.0) | 0.34 (0.0) | -1387 | -17.44 | 0 | 0.0 | 37 | 0.47 | 7953 | 19.5 | 19.7 | 19.8 | 19.4 |
| 2019-10-25 | 6.69 (-0.19) | 0.02 (0.0) | 0.34 (-0.01) | -1288 | -9.72 | 11 | 0.08 | -51 | -0.38 | 13250 | 19.65 | 19.5 | 20.1 | 19.45 |
| 2019-10-18 | 6.88 (-0.19) | 0.02 (0.0) | 0.35 (+0.01) | -1818 | -9.9 | -4 | -0.02 | 83 | 0.45 | 18362 | 19.5 | 19.15 | 19.75 | 19.05 |
| 2019-10-09 | 7.07 (-0.12) | 0.02 (0.0) | 0.34 (-0.01) | -2087 | -23.72 | -1 | -0.01 | -142 | -1.61 | 8797 | 18.95 | 19.4 | 19.5 | 18.95 |
| 2019-10-04 | 7.19 (-0.04) | 0.02 (0.0) | 0.35 (0.0) | -2642 | -23.84 | 0 | 0.0 | -6 | -0.05 | 11081 | 19.4 | 19.75 | 20.0 | 19.15 |
| 2019-09-27 | 7.23 (-0.07) | 0.02 (0.0) | 0.35 (-0.01) | -1936 | -15.11 | 3 | 0.02 | -241 | -1.88 | 12814 | 19.65 | 20.4 | 20.55 | 19.65 |
| 2019-09-20 | 7.3 (+0.03) | 0.02 (-0.03) | 0.36 (-0.04) | 554 | 1.57 | -509 | -1.44 | -591 | -1.68 | 35235 | 20.35 | 21.25 | 21.35 | 19.9 |
| 2019-09-12 | 7.27 (-0.07) | 0.05 (0.0) | 0.4 (0.0) | -2686 | -15.88 | 13 | 0.08 | 31 | 0.18 | 16917 | 21.1 | 21.0 | 21.85 | 20.8 |
| 2019-09-06 | 7.34 (-0.09) | 0.05 (0.0) | 0.4 (+0.01) | -2336 | -22.54 | 35 | 0.34 | 96 | 0.93 | 10366 | 20.85 | 20.85 | 21.1 | 20.7 |
| 2019-08-30 | 7.43 (-0.18) | 0.05 (0.0) | 0.39 (-0.02) | -4000 | -33.5 | 49 | 0.41 | -190 | -1.59 | 11942 | 20.9 | 20.8 | 21.25 | 20.6 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 5.03 (-0.28) | 0.22 (+0.01) | 0.94 (+0.07) | -8745 | -12.78 | 64 | 0.09 | 715 | 1.04 | 68445 | 66.9 | 68.3 | 70.5 | 66.4 |
| 2024-03-29 | 5.31 (-0.65) | 0.21 (-0.1) | 0.87 (+0.01) | -4040 | -4.3 | -1091 | -1.16 | 154 | 0.16 | 93884 | 68.1 | 70.7 | 72.6 | 66.1 |
| 2024-02-29 | 5.96 (-0.11) | 0.31 (0.0) | 0.86 (+0.11) | -2756 | -5.03 | -14 | -0.03 | 1227 | 2.24 | 54752 | 70.7 | 69.9 | 72.4 | 68.2 |
| 2024-01-31 | 6.07 (-0.34) | 0.31 (+0.02) | 0.75 (-0.02) | -2567 | -2.77 | 275 | 0.3 | -299 | -0.32 | 92588 | 69.5 | 75.1 | 75.5 | 67.2 |
| 2023-12-29 | 6.41 (-0.04) | 0.29 (+0.13) | 0.77 (-0.21) | -649 | -0.5 | 1395 | 1.07 | -2214 | -1.7 | 130461 | 74.8 | 77.2 | 78.7 | 72.2 |
| 2023-11-30 | 6.45 (+0.1) | 0.16 (-0.16) | 0.98 (-0.19) | 1242 | 0.89 | -1709 | -1.22 | -2087 | -1.49 | 139633 | 76.9 | 74.7 | 80.5 | 73.5 |
| 2023-10-31 | 6.35 (-1.46) | 0.32 (-0.01) | 1.17 (-0.37) | -25990 | -8.06 | -325 | -0.1 | -3860 | -1.2 | 322452 | 74.1 | 83.5 | 91.7 | 73.8 |
| 2023-09-28 | 7.81 (-0.96) | 0.33 (+0.08) | 1.54 (+0.01) | -11578 | -4.63 | 913 | 0.37 | 94 | 0.04 | 250078 | 83.0 | 83.8 | 88.7 | 79.3 |
| 2023-08-31 | 8.77 (+0.53) | 0.25 (+0.02) | 1.53 (-0.08) | 3216 | 1.96 | 183 | 0.11 | -867 | -0.53 | 164138 | 83.4 | 82.4 | 84.7 | 72.3 |
| 2023-07-31 | 8.24 (-0.35) | 0.23 (-0.33) | 1.61 (+0.39) | -1303 | -0.48 | -6305 | -2.34 | 4159 | 1.54 | 269652 | 82.0 | 84.5 | 87.7 | 76.1 |
| 2023-06-30 | 8.59 (-1.06) | 0.56 (-0.25) | 1.22 (-0.9) | -9659 | -4.08 | -2132 | -0.9 | -8204 | -3.46 | 236825 | 82.6 | 88.8 | 94.5 | 79.2 |
| 2023-05-31 | 9.65 (+0.21) | 0.81 (-0.44) | 2.12 (+0.54) | 4508 | 1.23 | -4346 | -1.18 | 5406 | 1.47 | 367982 | 87.6 | 80.8 | 89.8 | 75.4 |
| 2023-04-28 | 9.44 (+1.8) | 1.25 (-0.04) | 1.58 (+0.31) | 17078 | 4.86 | -399 | -0.11 | 3094 | 0.88 | 351363 | 80.6 | 75.0 | 86.4 | 72.6 |
| 2023-03-31 | 7.64 (+0.12) | 1.29 (-0.99) | 1.27 (-0.6) | 8378 | 2.4 | -7857 | -2.25 | -5976 | -1.71 | 348854 | 75.2 | 82.6 | 83.5 | 71.5 |
| 2023-02-24 | 7.52 (-2.94) | 2.28 (-0.3) | 1.87 (+0.29) | -33765 | -6.47 | -2987 | -0.57 | 2910 | 0.56 | 521473 | 81.3 | 82.6 | 84.9 | 75.8 |
| 2023-01-31 | 10.46 (+1.58) | 2.58 (+1.11) | 1.58 (+0.6) | 16815 | 3.95 | 11119 | 2.61 | 6042 | 1.42 | 425465 | 82.9 | 62.1 | 82.9 | 61.7 |
| 2022-12-30 | 8.88 (-0.06) | 1.47 (-0.03) | 0.98 (-0.43) | 3080 | 0.49 | -3782 | -0.6 | -4324 | -0.68 | 634165 | 62.0 | 66.0 | 69.0 | 58.4 |
| 2022-11-30 | 8.94 (+1.7) | 1.5 (+1.37) | 1.41 (+0.19) | 17743 | 2.23 | 13659 | 1.72 | 1855 | 0.23 | 795538 | 65.2 | 45.5 | 71.0 | 43.7 |
| 2022-10-31 | 7.24 (-0.64) | 0.13 (-0.19) | 1.22 (+0.3) | -12100 | -5.5 | 8 | 0.0 | 3078 | 1.4 | 220023 | 45.6 | 40.7 | 46.9 | 40.5 |
| 2022-09-30 | 7.88 (-0.62) | 0.32 (-0.26) | 0.92 (-0.08) | -10989 | -8.84 | -2691 | -2.17 | -826 | -0.66 | 124267 | 41.05 | 43.2 | 44.35 | 40.25 |
| 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 | |||
| 2022-08-31 | 8.5 (-2.56) | 0.58 (-0.02) | 1.0 (-0.01) | -26913 | -19.78 | -179 | -0.13 | -93 | -0.07 | 136054 | 41.25 | 45.45 | 45.8 | 39.7 |
| 2022-07-29 | 11.06 (-0.03) | 0.6 (+0.15) | 1.01 (-0.02) | 693 | 0.32 | 1477 | 0.67 | -227 | -0.1 | 219977 | 45.75 | 47.2 | 49.95 | 42.2 |
| 2022-06-30 | 11.09 (+1.57) | 0.45 (+0.42) | 1.03 (+0.1) | 14650 | 4.65 | 6072 | 1.93 | 1044 | 0.33 | 314866 | 47.2 | 44.45 | 52.2 | 44.05 |
| 2022-05-31 | 9.52 (+1.9) | 0.03 (0.0) | 0.93 (+0.04) | 20010 | 22.13 | -13 | -0.01 | 327 | 0.36 | 90419 | 44.45 | 39.5 | 44.45 | 38.0 |
| 2022-04-29 | 7.62 (-0.04) | 0.03 (0.0) | 0.89 (+0.08) | -29 | -0.1 | -1 | -0.0 | 819 | 2.79 | 29309 | 39.6 | 40.3 | 41.65 | 39.0 |
| 2022-03-31 | 7.66 (-0.26) | 0.03 (-0.01) | 0.81 (0.0) | -3005 | -6.68 | 20 | 0.04 | 12 | 0.03 | 45017 | 40.7 | 41.05 | 41.6 | 38.6 |
| 2022-02-25 | 7.92 (-0.05) | 0.04 (-0.04) | 0.81 (0.0) | -187 | -0.57 | -365 | -1.1 | -43 | -0.13 | 33057 | 40.85 | 41.35 | 43.1 | 40.5 |
| 2022-01-26 | 7.97 (+0.52) | 0.08 (-0.29) | 0.81 (-0.05) | 5724 | 7.18 | -2978 | -3.73 | -468 | -0.59 | 79767 | 40.8 | 42.15 | 44.1 | 40.6 |
| 2021-12-30 | 7.45 (-0.11) | 0.37 (-0.34) | 0.86 (+0.03) | -1599 | -2.96 | -3358 | -6.22 | 271 | 0.5 | 54003 | 41.9 | 41.1 | 42.5 | 41.0 |
| 2021-11-30 | 7.56 (+1.08) | 0.71 (-0.01) | 0.83 (-0.09) | 13767 | 9.33 | -57 | -0.04 | -814 | -0.55 | 147482 | 41.0 | 41.1 | 44.5 | 37.9 |
| 2021-10-29 | 6.48 (-0.79) | 0.72 (+0.17) | 0.92 (-0.02) | -7559 | -2.75 | 1684 | 0.61 | -241 | -0.09 | 274692 | 42.15 | 42.3 | 45.15 | 39.6 |
| 2021-09-30 | 7.27 (+0.28) | 0.55 (+0.52) | 0.94 (+0.15) | 1559 | 0.69 | 5204 | 2.31 | 1464 | 0.65 | 225113 | 42.7 | 37.85 | 45.35 | 36.6 |
| 2021-08-31 | 6.99 (-1.07) | 0.03 (0.0) | 0.79 (-0.07) | -13978 | -23.41 | 4 | 0.01 | -713 | -1.19 | 59712 | 37.85 | 39.9 | 41.95 | 36.05 |
| 2021-07-30 | 8.06 (-0.58) | 0.03 (0.0) | 0.86 (-0.07) | -4946 | -6.62 | 3 | 0.0 | -652 | -0.87 | 74708 | 39.9 | 42.8 | 43.85 | 39.3 |
| 2021-06-30 | 8.64 (+0.83) | 0.03 (+0.02) | 0.93 (+0.08) | 9448 | 11.31 | 229 | 0.27 | 836 | 1.0 | 83529 | 42.6 | 39.5 | 43.05 | 39.1 |
| 2021-05-31 | 7.81 (-0.3) | 0.01 (-0.01) | 0.85 (-0.43) | -4257 | -2.88 | -140 | -0.09 | -4326 | -2.93 | 147806 | 39.45 | 45.3 | 45.4 | 35.7 |
| 2021-04-29 | 8.11 (+1.23) | 0.02 (0.0) | 1.28 (+0.07) | 12026 | 4.38 | 32 | 0.01 | 650 | 0.24 | 274297 | 45.4 | 44.05 | 48.3 | 43.55 |
| 2021-03-31 | 6.88 (-1.71) | 0.02 (0.0) | 1.21 (+0.35) | -16251 | -5.42 | 9 | 0.0 | 3535 | 1.18 | 299728 | 44.05 | 42.4 | 47.8 | 41.1 |
| 2021-02-26 | 8.59 (-0.43) | 0.02 (0.0) | 0.86 (+0.16) | -4805 | -4.0 | -54 | -0.04 | 1568 | 1.3 | 120230 | 41.65 | 40.9 | 43.95 | 39.8 |
| 2021-01-29 | 9.02 (-1.21) | 0.02 (-1.27) | 0.7 (-0.09) | -12921 | -3.94 | -12686 | -3.86 | -828 | -0.25 | 328322 | 40.9 | 46.5 | 53.1 | 40.8 |
| 2020-12-31 | 10.23 (+0.22) | 1.29 (-1.8) | 0.79 (+0.01) | 2374 | 1.32 | -3868 | -2.15 | 84 | 0.05 | 180078 | 46.9 | 39.0 | 47.0 | 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 | |||
| 2020-11-30 | 10.01 (+0.7) | 3.09 (-0.53) | 0.78 (+0.01) | 6650 | 6.88 | -5329 | -5.51 | 116 | 0.12 | 96708 | 39.0 | 35.6 | 41.0 | 33.85 |
| 2020-10-30 | 9.31 (-0.17) | 3.62 (+1.16) | 0.77 (+0.3) | -1533 | -3.25 | -2462 | -5.21 | 206 | 0.44 | 47224 | 35.6 | 22.8 | 40.3 | 22.55 |
| 2020-09-30 | 9.48 (-0.32) | 2.46 (+0.38) | 0.47 (-0.02) | -2051 | -1.51 | 6 | 0.0 | -293 | -0.22 | 135678 | 22.95 | 25.25 | 26.25 | 22.2 |
| 2020-08-31 | 9.8 (+1.63) | 2.08 (+0.44) | 0.49 (+0.08) | 32588 | 14.35 | 6935 | 3.05 | 1303 | 0.57 | 227073 | 25.3 | 24.05 | 25.85 | 22.3 |
| 2020-07-31 | 8.17 (+0.65) | 1.64 (-0.16) | 0.41 (+0.01) | 8388 | 4.33 | -2566 | -1.33 | 146 | 0.08 | 193534 | 23.7 | 21.5 | 23.95 | 20.65 |
| 2020-06-30 | 7.52 (+0.76) | 1.8 (-0.47) | 0.4 (+0.06) | 19204 | 7.42 | 3042 | 1.18 | 1012 | 0.39 | 258766 | 21.55 | 20.0 | 24.25 | 20.0 |
| 2020-05-29 | 6.76 (+0.27) | 2.27 (+0.57) | 0.34 (+0.06) | 4579 | 2.22 | 8869 | 4.31 | 944 | 0.46 | 205902 | 19.8 | 17.15 | 20.8 | 16.3 |
| 2020-04-30 | 6.49 (+0.01) | 1.7 (+0.82) | 0.28 (-0.02) | 2300 | 0.89 | 12867 | 4.96 | -391 | -0.15 | 259321 | 17.4 | 14.7 | 19.3 | 14.5 |
| 2020-03-31 | 6.48 (+0.03) | 0.88 (+0.52) | 0.3 (-0.07) | 1985 | 1.08 | 3875 | 2.11 | -1080 | -0.59 | 183244 | 14.7 | 20.1 | 21.2 | 14.4 |
| 2020-02-27 | 6.45 (-0.32) | 0.36 (+0.35) | 0.37 (+0.03) | 472 | 0.29 | 5625 | 3.43 | 402 | 0.25 | 163801 | 20.4 | 17.55 | 21.75 | 17.0 |
| 2020-01-31 | 6.77 (+0.2) | 0.01 (0.0) | 0.34 (-0.02) | 2781 | 7.24 | 0 | 0.0 | -287 | -0.75 | 38422 | 17.9 | 23.2 | 23.2 | 17.8 |
| 2019-12-31 | 6.57 (+0.07) | 0.01 (-0.01) | 0.36 (-0.01) | 2081 | 4.61 | -276 | -0.61 | -154 | -0.34 | 45105 | 19.55 | 19.15 | 19.85 | 18.75 |
| 2019-11-29 | 6.5 (-0.11) | 0.02 (0.0) | 0.37 (+0.02) | -9088 | -17.54 | 13 | 0.03 | 387 | 0.75 | 51827 | 19.15 | 19.6 | 19.9 | 18.35 |
| 2019-10-31 | 6.61 (-0.62) | 0.02 (0.0) | 0.35 (0.0) | -8874 | -15.33 | 6 | 0.01 | -30 | -0.05 | 57886 | 19.6 | 19.75 | 20.1 | 18.95 |
| 2019-09-27 | 7.23 (-0.2) | 0.02 (-0.03) | 0.35 (-0.04) | -6404 | -8.5 | -458 | -0.61 | -705 | -0.94 | 75333 | 19.65 | 20.85 | 21.85 | 19.65 |
| 2019-08-30 | 7.43 (-0.89) | 0.05 (-0.02) | 0.39 (-0.03) | -24170 | -21.18 | -261 | -0.23 | -381 | -0.33 | 114114 | 20.9 | 23.8 | 23.9 | 20.55 |
| 2019-07-31 | 8.32 (+0.37) | 0.07 (-0.02) | 0.42 (-0.02) | 4879 | 2.54 | -325 | -0.17 | -314 | -0.16 | 191900 | 24.0 | 22.85 | 24.85 | 22.3 |
| 2019-06-28 | 7.95 (-0.82) | 0.09 (0.0) | 0.44 (+0.06) | -12823 | -6.49 | -163 | -0.08 | 944 | 0.48 | 197712 | 22.8 | 24.0 | 24.1 | 21.4 |
| 2019-05-31 | 8.77 () | 0.09 () | 0.38 () | 19143 | 6.75 | 1415 | 0.5 | 401 | 0.14 | 283528 | 23.85 | 20.4 | 24.95 | 20.35 |
