- 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 | 7.46 (-0.07) | 0.11 (0.0) | 1.3 (-0.01) | -159 | -29.34 | 0 | 0.0 | -6 | -1.11 | 542 | 68.1 | 67.8 | 68.9 | 67.8 |
| 2024-04-17 | 7.53 (+0.11) | 0.11 (0.0) | 1.31 (-0.02) | 226 | 28.83 | 5 | 0.64 | -72 | -9.18 | 784 | 68.4 | 67.6 | 68.8 | 67.6 |
| 2024-04-16 | 7.42 (-0.23) | 0.11 (+0.02) | 1.33 (-0.03) | -553 | -34.24 | 41 | 2.54 | -70 | -4.33 | 1615 | 67.6 | 68.8 | 69.0 | 67.4 |
| 2024-04-15 | 7.65 (+0.05) | 0.09 (+0.02) | 1.36 (0.0) | 109 | 11.39 | 56 | 5.85 | -2 | -0.21 | 957 | 69.3 | 70.1 | 70.2 | 69.2 |
| 2024-04-12 | 7.6 (-0.16) | 0.07 (0.0) | 1.36 (0.0) | -327 | -19.95 | 0 | 0.0 | -7 | -0.43 | 1639 | 70.8 | 72.5 | 72.6 | 70.4 |
| 2024-04-11 | 7.76 (+0.01) | 0.07 (0.0) | 1.36 (-0.01) | 101 | 7.57 | 0 | 0.0 | -8 | -0.6 | 1334 | 71.5 | 71.6 | 71.6 | 70.4 |
| 2024-04-10 | 7.75 (+0.11) | 0.07 (0.0) | 1.37 (-0.01) | 378 | 12.37 | 0 | 0.0 | -46 | -1.5 | 3057 | 71.6 | 71.2 | 72.7 | 70.9 |
| 2024-04-09 | 7.64 (+0.72) | 0.07 (0.0) | 1.38 (+0.08) | 1843 | 37.19 | 0 | 0.0 | 215 | 4.34 | 4955 | 71.2 | 68.7 | 72.0 | 68.7 |
| 2024-04-08 | 6.92 (-0.03) | 0.07 (0.0) | 1.3 (0.0) | -407 | -56.76 | 12 | 1.67 | 15 | 2.09 | 717 | 68.4 | 69.3 | 69.3 | 68.1 |
| 2024-04-03 | 6.95 (+0.09) | 0.07 (+0.04) | 1.3 (0.0) | 242 | 26.71 | 81 | 8.94 | -15 | -1.66 | 906 | 69.3 | 69.0 | 69.3 | 68.7 |
| 2024-04-02 | 6.86 (0.0) | 0.03 (+0.03) | 1.3 (-0.01) | -51 | -7.6 | 88 | 13.11 | -13 | -1.94 | 671 | 69.0 | 68.9 | 69.0 | 68.2 |
| 2024-04-01 | 6.86 (+0.21) | 0.0 (0.0) | 1.31 (+0.02) | 552 | 49.33 | -1 | -0.09 | 39 | 3.49 | 1119 | 68.8 | 68.4 | 69.4 | 68.1 |
| 2024-03-29 | 6.65 (0.0) | 0.0 (0.0) | 1.29 (0.0) | -45 | -7.45 | 0 | 0.0 | 3 | 0.5 | 604 | 68.0 | 68.4 | 68.5 | 67.7 |
| 2024-03-28 | 6.65 (+0.08) | 0.0 (0.0) | 1.29 (0.0) | 217 | 20.09 | 0 | 0.0 | 6 | 0.56 | 1080 | 68.0 | 67.8 | 68.7 | 67.2 |
| 2024-03-27 | 6.57 (+0.03) | 0.0 (0.0) | 1.29 (+0.01) | -67 | -15.55 | 0 | 0.0 | 8 | 1.86 | 431 | 67.2 | 67.1 | 67.5 | 66.8 |
| 2024-03-26 | 6.54 (-0.18) | 0.0 (0.0) | 1.28 (-0.01) | -458 | -38.49 | 0 | 0.0 | -18 | -1.51 | 1190 | 67.0 | 68.3 | 68.3 | 66.7 |
| 2024-03-25 | 6.72 (-0.06) | 0.0 (0.0) | 1.29 (0.0) | -169 | -25.41 | 0 | 0.0 | 1 | 0.15 | 665 | 68.0 | 68.8 | 69.0 | 67.9 |
| 2024-03-22 | 6.78 (+0.09) | 0.0 (0.0) | 1.29 (0.0) | 243 | 36.6 | 0 | 0.0 | -5 | -0.75 | 664 | 68.4 | 68.4 | 68.6 | 68.1 |
| 2024-03-21 | 6.69 (+0.05) | 0.0 (0.0) | 1.29 (0.0) | 42 | 5.6 | 0 | 0.0 | 3 | 0.4 | 750 | 68.3 | 68.1 | 68.5 | 67.5 |
| 2024-03-20 | 6.64 (-0.16) | 0.0 (0.0) | 1.29 (+0.01) | -425 | -46.75 | -1 | -0.11 | 24 | 2.64 | 909 | 67.5 | 68.1 | 68.4 | 67.5 |
| 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 | |||
| 2024-03-19 | 6.8 (+0.08) | 0.0 (0.0) | 1.28 (-0.01) | 212 | 28.69 | 0 | 0.0 | -18 | -2.44 | 739 | 67.9 | 67.9 | 68.5 | 67.6 |
| 2024-03-18 | 6.72 (0.0) | 0.0 (0.0) | 1.29 (-0.01) | -39 | -10.68 | 0 | 0.0 | -19 | -5.21 | 365 | 67.8 | 67.7 | 68.2 | 67.6 |
| 2024-03-15 | 6.72 (-0.2) | 0.0 (0.0) | 1.3 (0.0) | -482 | -46.35 | 0 | 0.0 | -9 | -0.87 | 1040 | 67.4 | 68.0 | 68.2 | 67.4 |
| 2024-03-14 | 6.92 (-0.21) | 0.0 (0.0) | 1.3 (-0.02) | -514 | -38.82 | 0 | 0.0 | -47 | -3.55 | 1324 | 67.9 | 69.4 | 70.0 | 67.8 |
| 2024-03-13 | 7.13 (-0.28) | 0.0 (0.0) | 1.32 (-0.01) | -724 | -34.84 | 0 | 0.0 | -18 | -0.87 | 2078 | 68.5 | 70.0 | 71.2 | 68.3 |
| 2024-03-12 | 7.41 (+0.46) | 0.0 (0.0) | 1.33 (+0.02) | 1117 | 36.21 | 0 | 0.0 | 40 | 1.3 | 3085 | 70.0 | 67.8 | 71.2 | 67.6 |
| 2024-03-11 | 6.95 (-0.04) | 0.0 (0.0) | 1.31 (-0.05) | -91 | -9.23 | -1 | -0.1 | -132 | -13.39 | 986 | 67.5 | 67.2 | 68.2 | 67.2 |
| 2024-03-08 | 6.99 (-0.06) | 0.0 (0.0) | 1.36 (-0.01) | -177 | -9.87 | 0 | 0.0 | -31 | -1.73 | 1794 | 67.7 | 68.8 | 70.4 | 67.7 |
| 2024-03-07 | 7.05 (-0.11) | 0.0 (0.0) | 1.37 (-0.01) | -418 | -18.51 | -1 | -0.04 | -30 | -1.33 | 2258 | 68.8 | 70.6 | 71.8 | 68.8 |
| 2024-03-06 | 7.16 (+0.1) | 0.0 (0.0) | 1.38 (-0.02) | 261 | 21.59 | 0 | 0.0 | -35 | -2.89 | 1209 | 70.3 | 68.8 | 70.9 | 68.7 |
| 2024-03-05 | 7.06 (-0.09) | 0.0 (0.0) | 1.4 (0.0) | -290 | -27.8 | -3 | -0.29 | 4 | 0.38 | 1043 | 69.1 | 70.0 | 70.3 | 69.1 |
| 2024-03-04 | 7.15 (+0.08) | 0.0 (0.0) | 1.4 (+0.02) | 144 | 10.82 | 0 | 0.0 | 29 | 2.18 | 1331 | 69.9 | 69.7 | 70.1 | 69.3 |
| 2024-03-01 | 7.07 (-0.01) | 0.0 (0.0) | 1.38 (-0.01) | -4 | -0.69 | 0 | 0.0 | -4 | -0.69 | 578 | 69.3 | 69.6 | 70.1 | 69.3 |
| 2024-02-29 | 7.08 (-0.02) | 0.0 (0.0) | 1.39 (0.0) | -181 | -20.5 | 0 | 0.0 | -14 | -1.59 | 883 | 69.6 | 70.0 | 70.4 | 69.3 |
| 2024-02-27 | 7.1 (-0.08) | 0.0 (0.0) | 1.39 (-0.08) | -327 | -16.8 | 0 | 0.0 | -207 | -10.63 | 1947 | 69.8 | 72.1 | 72.3 | 69.5 |
| 2024-02-26 | 7.18 (-0.15) | 0.0 (0.0) | 1.47 (+0.08) | -382 | -9.35 | -3 | -0.07 | 205 | 5.02 | 4086 | 72.1 | 72.4 | 73.2 | 72.0 |
| 2024-02-23 | 7.33 (+0.08) | 0.0 (0.0) | 1.39 (+0.01) | 519 | 21.23 | -7 | -0.29 | 45 | 1.84 | 2445 | 70.9 | 71.3 | 72.4 | 70.9 |
| 2024-02-22 | 7.25 (0.0) | 0.0 (0.0) | 1.38 (+0.01) | 37 | 3.85 | -1 | -0.1 | 18 | 1.87 | 961 | 70.8 | 71.3 | 71.4 | 70.0 |
| 2024-02-21 | 7.25 (+0.03) | 0.0 (0.0) | 1.37 (+0.08) | 93 | 6.79 | 0 | 0.0 | 198 | 14.46 | 1369 | 71.0 | 70.6 | 71.3 | 69.9 |
| 2024-02-20 | 7.22 (-0.01) | 0.0 (0.0) | 1.29 (0.0) | 140 | 19.2 | 0 | 0.0 | -5 | -0.69 | 729 | 70.4 | 71.0 | 71.3 | 70.2 |
| 2024-02-19 | 7.23 (+0.15) | 0.0 (0.0) | 1.29 (+0.01) | 385 | 28.1 | 0 | 0.0 | 24 | 1.75 | 1370 | 70.9 | 70.7 | 71.3 | 70.2 |
| 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 | |||
| 2024-02-16 | 7.08 (+0.15) | 0.0 (0.0) | 1.28 (0.0) | 526 | 35.33 | 0 | 0.0 | 17 | 1.14 | 1489 | 70.7 | 69.1 | 70.8 | 69.1 |
| 2024-02-15 | 6.93 (+0.34) | 0.0 (0.0) | 1.28 (+0.03) | 864 | 47.52 | 0 | 0.0 | 71 | 3.91 | 1818 | 69.7 | 67.8 | 69.8 | 67.8 |
| 2024-02-05 | 6.59 (-0.03) | 0.0 (0.0) | 1.25 (-0.02) | -187 | -25.41 | 4 | 0.54 | -38 | -5.16 | 736 | 67.3 | 67.3 | 67.5 | 66.4 |
| 2024-02-02 | 6.62 (-0.05) | 0.0 (0.0) | 1.27 (0.0) | 102 | 21.94 | 0 | 0.0 | -22 | -4.73 | 465 | 67.3 | 67.9 | 68.0 | 67.3 |
| 2024-02-01 | 6.67 (-0.03) | 0.0 (0.0) | 1.27 (-0.01) | -121 | -25.0 | 0 | 0.0 | -25 | -5.17 | 484 | 67.2 | 67.9 | 67.9 | 67.2 |
| 2024-01-31 | 6.7 (-0.02) | 0.0 (0.0) | 1.28 (0.0) | -52 | -15.12 | 0 | 0.0 | -5 | -1.45 | 344 | 67.6 | 67.6 | 68.0 | 67.4 |
| 2024-01-30 | 6.72 (-0.05) | 0.0 (0.0) | 1.28 (-0.01) | -122 | -24.25 | 0 | 0.0 | -7 | -1.39 | 503 | 67.6 | 68.6 | 68.7 | 67.6 |
| 2024-01-29 | 6.77 (-0.07) | 0.0 (0.0) | 1.29 (0.0) | 51 | 17.65 | 0 | 0.0 | -4 | -1.38 | 289 | 68.2 | 67.8 | 68.3 | 67.7 |
| 2024-01-26 | 6.84 (0.0) | 0.0 (0.0) | 1.29 (-0.03) | 5 | 1.0 | 0 | 0.0 | -72 | -14.4 | 500 | 67.9 | 68.5 | 68.5 | 67.8 |
| 2024-01-25 | 6.84 (-0.1) | 0.0 (0.0) | 1.32 (0.0) | -60 | -13.64 | 0 | 0.0 | -7 | -1.59 | 440 | 68.4 | 69.3 | 69.4 | 68.4 |
| 2024-01-24 | 6.94 (+0.06) | 0.0 (0.0) | 1.32 (-0.01) | 419 | 42.03 | -500 | -50.15 | -22 | -2.21 | 997 | 68.8 | 69.3 | 69.7 | 68.7 |
| 2024-01-23 | 6.88 (+0.02) | 0.0 (0.0) | 1.33 (+0.01) | 162 | 26.38 | 0 | 0.0 | 9 | 1.47 | 614 | 69.3 | 69.0 | 69.3 | 68.2 |
| 2024-01-22 | 6.86 (+0.32) | 0.0 (-0.72) | 1.32 (-0.01) | 730 | 60.68 | -600 | -49.88 | -22 | -1.83 | 1203 | 68.9 | 68.1 | 68.9 | 68.0 |
| 2024-01-19 | 6.54 (+0.25) | 0.72 (-0.32) | 1.33 (-0.01) | 593 | 36.63 | -826 | -51.02 | -6 | -0.37 | 1619 | 67.7 | 68.4 | 69.2 | 67.3 |
| 2024-01-18 | 6.29 (-0.09) | 1.04 (0.0) | 1.34 (-0.02) | -280 | -35.22 | 0 | 0.0 | -52 | -6.54 | 795 | 67.2 | 67.9 | 68.2 | 66.9 |
| 2024-01-17 | 6.38 (+0.19) | 1.04 (+0.02) | 1.36 (0.0) | -754 | -42.7 | 34 | 1.93 | -16 | -0.91 | 1766 | 67.9 | 69.1 | 69.6 | 67.5 |
| 2024-01-16 | 6.19 (-0.14) | 1.02 (0.0) | 1.36 (-0.01) | -400 | -46.89 | 15 | 1.76 | -22 | -2.58 | 853 | 69.2 | 70.0 | 70.0 | 68.9 |
| 2024-01-15 | 6.33 (+0.06) | 1.02 (+0.01) | 1.37 (-0.02) | 155 | 24.03 | 29 | 4.5 | -38 | -5.89 | 645 | 70.3 | 69.5 | 70.3 | 69.3 |
| 2024-01-12 | 6.27 (0.0) | 1.01 (+0.02) | 1.39 (0.0) | -32 | -7.51 | 45 | 10.56 | -22 | -5.16 | 426 | 69.5 | 69.6 | 70.0 | 69.1 |
| 2024-01-11 | 6.27 (-0.01) | 0.99 (+0.01) | 1.39 (-0.02) | -85 | -14.43 | 24 | 4.07 | -54 | -9.17 | 589 | 69.6 | 69.5 | 69.7 | 68.9 |
| 2024-01-10 | 6.28 (-0.12) | 0.98 (+0.01) | 1.41 (-0.01) | -277 | -31.37 | 31 | 3.51 | -24 | -2.72 | 883 | 69.3 | 70.1 | 70.2 | 69.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 6.4 (-0.11) | 0.97 (+0.01) | 1.42 (-0.04) | -333 | -22.23 | 10 | 0.67 | -96 | -6.41 | 1498 | 70.1 | 72.3 | 72.4 | 70.1 |
| 2024-01-08 | 6.51 (+0.18) | 0.96 (+0.02) | 1.46 (+0.04) | 625 | 30.8 | 66 | 3.25 | 117 | 5.77 | 2029 | 71.6 | 70.2 | 71.8 | 70.2 |
| 2024-01-05 | 6.33 (+0.04) | 0.94 (+0.01) | 1.42 (-0.05) | 86 | 14.26 | 24 | 3.98 | -136 | -22.55 | 603 | 69.5 | 69.7 | 70.0 | 68.8 |
| 2024-01-04 | 6.29 (-0.1) | 0.93 (+0.02) | 1.47 (0.0) | -303 | -41.51 | 40 | 5.48 | -3 | -0.41 | 730 | 69.2 | 69.8 | 70.3 | 69.0 |
| 2024-01-03 | 6.39 (-0.12) | 0.91 (+0.01) | 1.47 (-0.01) | -261 | -39.01 | 39 | 5.83 | -13 | -1.94 | 669 | 69.7 | 70.0 | 70.0 | 69.3 |
| 2024-01-02 | 6.51 (-0.02) | 0.9 (0.0) | 1.48 (-0.04) | 58 | 7.62 | 0 | 0.0 | -103 | -13.53 | 761 | 70.2 | 71.1 | 71.3 | 70.2 |
| 2023-12-29 | 6.53 (+0.02) | 0.9 (0.0) | 1.52 (0.0) | 108 | 16.27 | 0 | 0.0 | -11 | -1.66 | 664 | 71.1 | 71.7 | 71.7 | 70.8 |
| 2023-12-28 | 6.51 (+0.13) | 0.9 (0.0) | 1.52 (-0.01) | 371 | 29.63 | 0 | 0.0 | -19 | -1.52 | 1252 | 71.3 | 71.6 | 71.7 | 70.5 |
| 2023-12-27 | 6.38 (+0.16) | 0.9 (0.0) | 1.53 (-0.01) | 335 | 23.04 | 0 | 0.0 | -22 | -1.51 | 1454 | 71.2 | 71.5 | 71.8 | 70.8 |
| 2023-12-26 | 6.22 (+0.11) | 0.9 (0.0) | 1.54 (0.0) | 236 | 30.1 | 0 | 0.0 | -22 | -2.81 | 784 | 70.5 | 69.6 | 70.7 | 69.4 |
| 2023-12-25 | 6.11 (-0.06) | 0.9 (0.0) | 1.54 (-0.04) | -175 | -20.98 | 0 | 0.0 | -88 | -10.55 | 834 | 68.8 | 69.8 | 69.8 | 68.8 |
| 2023-12-22 | 6.17 (-0.34) | 0.9 (0.0) | 1.58 (+0.01) | -1058 | -61.26 | 0 | 0.0 | 11 | 0.64 | 1727 | 69.3 | 70.5 | 70.6 | 69.3 |
| 2023-12-21 | 6.51 (-0.03) | 0.9 (0.0) | 1.57 (0.0) | -15 | -2.37 | 0 | 0.0 | 9 | 1.42 | 633 | 70.3 | 69.7 | 70.3 | 69.6 |
| 2023-12-20 | 6.54 (-0.21) | 0.9 (0.0) | 1.57 (-0.02) | -319 | -24.2 | 0 | 0.0 | -64 | -4.86 | 1318 | 70.4 | 71.0 | 72.4 | 70.4 |
| 2023-12-19 | 6.75 (-0.05) | 0.9 (+0.05) | 1.59 (-0.03) | -157 | -10.59 | 120 | 8.1 | -69 | -4.66 | 1482 | 70.7 | 71.4 | 71.4 | 69.8 |
| 2023-12-18 | 6.8 (-0.07) | 0.85 (+0.07) | 1.62 (-0.02) | -66 | -6.07 | 186 | 17.11 | -39 | -3.59 | 1087 | 71.4 | 71.7 | 71.7 | 70.6 |
| 2023-12-15 | 6.87 (+0.01) | 0.78 (0.0) | 1.64 (+0.04) | 82 | 5.22 | 0 | 0.0 | 85 | 5.41 | 1570 | 71.7 | 72.6 | 73.1 | 71.7 |
| 2023-12-14 | 6.86 (+0.13) | 0.78 (0.0) | 1.6 (+0.03) | 372 | 19.17 | 1 | 0.05 | 87 | 4.48 | 1941 | 72.0 | 72.0 | 72.6 | 71.0 |
| 2023-12-13 | 6.73 (+0.03) | 0.78 (0.0) | 1.57 (0.0) | -153 | -23.01 | 0 | 0.0 | 10 | 1.5 | 665 | 70.5 | 70.9 | 70.9 | 70.5 |
| 2023-12-12 | 6.7 (-0.09) | 0.78 (0.0) | 1.57 (+0.01) | -177 | -18.93 | 0 | 0.0 | 9 | 0.96 | 935 | 70.6 | 71.4 | 71.8 | 70.5 |
| 2023-12-11 | 6.79 (+0.04) | 0.78 (0.0) | 1.56 (-0.01) | 85 | 12.16 | 0 | 0.0 | -15 | -2.15 | 699 | 70.9 | 71.0 | 71.4 | 70.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 6.75 (-0.08) | 0.78 (0.0) | 1.57 (-0.01) | -246 | -21.37 | 0 | 0.0 | -21 | -1.82 | 1151 | 70.5 | 71.0 | 71.4 | 70.5 |
| 2023-12-07 | 6.83 (-0.07) | 0.78 (0.0) | 1.58 (-0.01) | -433 | -17.15 | 0 | 0.0 | -29 | -1.15 | 2525 | 70.5 | 72.5 | 72.8 | 70.5 |
| 2023-12-06 | 6.9 (-0.26) | 0.78 (0.0) | 1.59 (0.0) | -513 | -33.57 | 0 | 0.0 | 2 | 0.13 | 1528 | 72.2 | 73.2 | 73.2 | 71.8 |
| 2023-12-05 | 7.16 (+0.01) | 0.78 (0.0) | 1.59 (-0.01) | 226 | 7.83 | 0 | 0.0 | -31 | -1.07 | 2885 | 72.8 | 72.2 | 73.2 | 71.5 |
| 2023-12-04 | 7.15 (-0.31) | 0.78 (0.0) | 1.6 (-0.07) | -1027 | -18.1 | 0 | 0.0 | -171 | -3.01 | 5675 | 73.2 | 76.7 | 76.8 | 73.2 |
| 2023-12-01 | 7.46 (+0.09) | 0.78 (+0.22) | 1.67 (0.0) | 76 | 0.91 | 572 | 6.82 | -15 | -0.18 | 8387 | 76.2 | 77.0 | 77.8 | 75.5 |
| 2023-11-30 | 7.37 (+0.29) | 0.56 (+0.27) | 1.67 (+0.19) | 444 | 2.48 | 688 | 3.85 | 499 | 2.79 | 17884 | 76.9 | 74.0 | 78.0 | 73.8 |
| 2023-11-29 | 7.08 (+0.14) | 0.29 (+0.26) | 1.48 (+0.11) | 429 | 12.13 | 666 | 18.83 | 288 | 8.14 | 3537 | 71.0 | 69.0 | 72.5 | 69.0 |
| 2023-11-28 | 6.94 (+0.01) | 0.03 (0.0) | 1.37 (0.0) | 45 | 8.2 | 0 | 0.0 | -15 | -2.73 | 549 | 68.5 | 67.8 | 68.9 | 67.8 |
| 2023-11-27 | 6.93 (-0.07) | 0.03 (0.0) | 1.37 (0.0) | -92 | -10.45 | 0 | 0.0 | -5 | -0.57 | 880 | 67.8 | 69.1 | 69.3 | 67.8 |
| 2023-11-24 | 7.0 (-0.07) | 0.03 (0.0) | 1.37 (0.0) | -123 | -11.05 | 0 | 0.0 | 5 | 0.45 | 1113 | 68.8 | 69.8 | 69.9 | 68.5 |
| 2023-11-23 | 7.07 (+0.06) | 0.03 (0.0) | 1.37 (+0.01) | 368 | 18.07 | 3 | 0.15 | 35 | 1.72 | 2037 | 69.3 | 68.9 | 70.8 | 68.8 |
| 2023-11-22 | 7.01 (+0.05) | 0.03 (0.0) | 1.36 (-0.01) | 134 | 17.45 | 0 | 0.0 | -22 | -2.86 | 768 | 68.7 | 68.5 | 69.0 | 68.0 |
| 2023-11-21 | 6.96 (+0.15) | 0.03 (0.0) | 1.37 (-0.02) | 244 | 13.56 | 0 | 0.0 | -72 | -4.0 | 1800 | 68.6 | 68.1 | 68.7 | 68.0 |
| 2023-11-20 | 6.81 (0.0) | 0.03 (0.0) | 1.39 (+0.03) | 130 | 10.64 | 0 | 0.0 | 77 | 6.3 | 1222 | 67.8 | 67.5 | 67.8 | 67.2 |
| 2023-11-17 | 6.81 (+0.03) | 0.03 (+0.02) | 1.36 (0.0) | -58 | -8.43 | 41 | 5.96 | 16 | 2.33 | 688 | 67.0 | 66.6 | 67.2 | 66.6 |
| 2023-11-16 | 6.78 (-0.01) | 0.01 (0.0) | 1.36 (0.0) | -208 | -21.18 | 0 | 0.0 | -17 | -1.73 | 982 | 66.4 | 67.4 | 67.4 | 66.1 |
| 2023-11-15 | 6.79 (-0.01) | 0.01 (0.0) | 1.36 (-0.02) | -219 | -16.99 | 0 | 0.0 | -53 | -4.11 | 1289 | 66.9 | 67.9 | 67.9 | 66.9 |
| 2023-11-14 | 6.8 (-0.01) | 0.01 (0.0) | 1.38 (0.0) | 61 | 5.2 | 0 | 0.0 | 6 | 0.51 | 1174 | 67.1 | 66.9 | 67.2 | 65.8 |
| 2023-11-13 | 6.81 (+0.02) | 0.01 (0.0) | 1.38 (-0.03) | -119 | -9.24 | 0 | 0.0 | -74 | -5.75 | 1288 | 66.7 | 66.3 | 67.5 | 66.3 |
| 2023-11-10 | 6.79 (-0.25) | 0.01 (0.0) | 1.41 (-0.01) | -860 | -35.76 | 0 | 0.0 | -23 | -0.96 | 2405 | 66.2 | 66.6 | 66.9 | 65.6 |
| 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 | |||
| 2023-11-09 | 7.04 (-0.84) | 0.01 (0.0) | 1.42 (-0.09) | -1588 | -26.6 | 0 | 0.0 | -220 | -3.68 | 5971 | 67.0 | 68.4 | 68.4 | 65.0 |
| 2023-11-08 | 7.88 (-0.06) | 0.01 (0.0) | 1.51 (-0.02) | -118 | -12.92 | 0 | 0.0 | -58 | -6.35 | 913 | 71.5 | 72.1 | 72.4 | 71.3 |
| 2023-11-07 | 7.94 (+0.01) | 0.01 (0.0) | 1.53 (0.0) | 104 | 9.46 | 0 | 0.0 | -6 | -0.55 | 1099 | 71.9 | 72.0 | 72.6 | 71.6 |
| 2023-11-06 | 7.93 (+0.2) | 0.01 (0.0) | 1.53 (+0.04) | 558 | 22.38 | 0 | 0.0 | 98 | 3.93 | 2493 | 72.4 | 71.5 | 72.7 | 71.5 |
| 2023-11-03 | 7.73 (+0.3) | 0.01 (0.0) | 1.49 (+0.04) | 735 | 37.71 | 13 | 0.67 | 98 | 5.03 | 1949 | 71.2 | 70.5 | 71.3 | 70.2 |
| 2023-11-02 | 7.43 (+0.13) | 0.01 (+0.01) | 1.45 (+0.01) | 385 | 34.44 | 14 | 1.25 | 27 | 2.42 | 1118 | 69.8 | 69.4 | 69.8 | 68.8 |
| 2023-11-01 | 7.3 (-0.04) | 0.0 (0.0) | 1.44 (-0.01) | -273 | -31.45 | 0 | 0.0 | -5 | -0.58 | 868 | 68.0 | 68.7 | 69.5 | 67.8 |
| 2023-10-31 | 7.34 (-0.04) | 0.0 (0.0) | 1.45 (+0.04) | -337 | -18.7 | 0 | 0.0 | 101 | 5.6 | 1802 | 68.0 | 69.8 | 70.7 | 68.0 |
| 2023-10-30 | 7.38 (+0.13) | 0.0 (0.0) | 1.41 (0.0) | 252 | 37.17 | 0 | 0.0 | -3 | -0.44 | 678 | 69.5 | 68.4 | 69.7 | 68.4 |
| 2023-10-27 | 7.25 (-0.21) | 0.0 (0.0) | 1.41 (0.0) | -559 | -40.86 | 0 | 0.0 | -15 | -1.1 | 1368 | 68.5 | 69.7 | 69.7 | 68.5 |
| 2023-10-26 | 7.46 (-0.14) | 0.0 (0.0) | 1.41 (-0.03) | -484 | -25.01 | 0 | 0.0 | -72 | -3.72 | 1935 | 69.0 | 70.1 | 70.7 | 68.9 |
| 2023-10-25 | 7.6 (+0.24) | 0.0 (0.0) | 1.44 (+0.02) | 587 | 33.2 | 0 | 0.0 | 66 | 3.73 | 1768 | 71.1 | 70.0 | 71.4 | 69.7 |
| 2023-10-24 | 7.36 (-0.16) | 0.0 (0.0) | 1.42 (-0.03) | -191 | -16.24 | 0 | 0.0 | -86 | -7.31 | 1176 | 69.3 | 69.8 | 70.0 | 69.0 |
| 2023-10-23 | 7.52 (-0.26) | 0.0 (0.0) | 1.45 (+0.03) | -891 | -25.9 | 0 | 0.0 | 87 | 2.53 | 3440 | 69.2 | 71.1 | 72.4 | 69.1 |
| 2023-10-20 | 7.78 (-0.14) | 0.0 (0.0) | 1.42 (+0.04) | -291 | -10.85 | 0 | 0.0 | 88 | 3.28 | 2683 | 70.6 | 70.2 | 71.5 | 67.9 |
| 2023-10-19 | 7.92 (-0.02) | 0.0 (0.0) | 1.38 (+0.02) | -110 | -8.28 | 0 | 0.0 | 57 | 4.29 | 1328 | 70.2 | 69.6 | 70.6 | 69.0 |
| 2023-10-18 | 7.94 (+0.06) | 0.0 (0.0) | 1.36 (-0.04) | 25 | 1.34 | 0 | 0.0 | -102 | -5.49 | 1859 | 69.6 | 71.1 | 71.4 | 69.3 |
| 2023-10-17 | 7.88 (+0.12) | 0.0 (0.0) | 1.4 (-0.03) | 206 | 10.44 | 0 | 0.0 | -82 | -4.16 | 1973 | 70.8 | 72.4 | 72.5 | 70.4 |
| 2023-10-16 | 7.76 (-0.64) | 0.0 (0.0) | 1.43 (-0.04) | -1479 | -30.3 | 0 | 0.0 | -103 | -2.11 | 4881 | 71.7 | 73.8 | 74.2 | 71.7 |
| 2023-10-13 | 8.4 (-0.11) | 0.0 (0.0) | 1.47 (+0.01) | 203 | 10.75 | 0 | 0.0 | 32 | 1.69 | 1889 | 72.5 | 72.0 | 72.9 | 71.6 |
| 2023-10-12 | 8.51 (-0.08) | 0.0 (0.0) | 1.46 (+0.07) | -106 | -2.8 | 0 | 0.0 | 164 | 4.32 | 3792 | 72.4 | 71.8 | 72.9 | 71.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 8.59 (+0.56) | 0.0 (0.0) | 1.39 (+0.04) | 1214 | 16.68 | 0 | 0.0 | 119 | 1.64 | 7278 | 71.8 | 70.6 | 72.8 | 70.2 |
| 2023-10-06 | 8.03 (+0.01) | 0.0 (0.0) | 1.35 (-0.02) | 74 | 10.96 | 0 | 0.0 | -41 | -6.07 | 675 | 68.5 | 68.8 | 69.8 | 68.0 |
| 2023-10-05 | 8.02 (0.0) | 0.0 (0.0) | 1.37 (+0.08) | 131 | 19.01 | 0 | 0.0 | 197 | 28.59 | 689 | 68.6 | 68.1 | 69.2 | 68.1 |
| 2023-10-04 | 8.02 (+0.04) | 0.0 (0.0) | 1.29 (-0.01) | 88 | 14.36 | 0 | 0.0 | -28 | -4.57 | 613 | 67.7 | 67.9 | 68.0 | 66.7 |
| 2023-10-03 | 7.98 (+0.46) | 0.0 (0.0) | 1.3 (-0.01) | 182 | 27.41 | 0 | 0.0 | -22 | -3.31 | 664 | 68.0 | 68.7 | 69.4 | 68.0 |
| 2023-10-02 | 7.52 (+0.03) | 0.0 (0.0) | 1.31 (+0.01) | 51 | 5.96 | 0 | 0.0 | 11 | 1.29 | 856 | 68.7 | 68.4 | 69.2 | 67.7 |
| 2023-09-28 | 7.49 (+0.13) | 0.0 (0.0) | 1.3 (+0.01) | 324 | 30.8 | 0 | 0.0 | 31 | 2.95 | 1052 | 67.4 | 66.2 | 68.3 | 66.0 |
| 2023-09-27 | 7.36 (-0.18) | 0.0 (0.0) | 1.29 (-0.01) | -455 | -34.63 | 0 | 0.0 | -35 | -2.66 | 1314 | 65.6 | 66.1 | 66.1 | 65.1 |
| 2023-09-26 | 7.54 (-0.22) | 0.0 (0.0) | 1.3 (-0.02) | -692 | -64.07 | 0 | 0.0 | -36 | -3.33 | 1080 | 66.4 | 66.9 | 67.5 | 66.4 |
| 2023-09-25 | 7.76 (-0.04) | 0.0 (0.0) | 1.32 (0.0) | -210 | -38.46 | 0 | 0.0 | -3 | -0.55 | 546 | 67.2 | 67.4 | 67.6 | 67.0 |
| 2023-09-22 | 7.8 (+0.02) | 0.0 (0.0) | 1.32 (0.0) | -432 | -42.19 | 0 | 0.0 | -3 | -0.29 | 1024 | 67.2 | 67.1 | 67.4 | 66.3 |
| 2023-09-21 | 7.78 (-0.51) | 0.0 (0.0) | 1.32 (0.0) | -220 | -27.4 | 0 | 0.0 | -8 | -1.0 | 803 | 67.6 | 66.8 | 67.8 | 66.8 |
| 2023-09-20 | 8.29 (-0.19) | 0.0 (0.0) | 1.32 (-0.03) | -666 | -58.68 | 0 | 0.0 | -66 | -5.81 | 1135 | 67.4 | 67.8 | 68.4 | 67.3 |
| 2023-09-19 | 8.48 (-0.21) | 0.0 (0.0) | 1.35 (-0.01) | -696 | -52.25 | 0 | 0.0 | -23 | -1.73 | 1332 | 68.2 | 70.3 | 70.3 | 68.2 |
| 2023-09-18 | 8.69 (-0.05) | 0.0 (0.0) | 1.36 (0.0) | -148 | -16.54 | 0 | 0.0 | 6 | 0.67 | 895 | 69.7 | 69.8 | 70.6 | 69.2 |
| 2023-09-15 | 8.74 (+0.09) | 0.0 (0.0) | 1.36 (+0.01) | 200 | 17.26 | 0 | 0.0 | 6 | 0.52 | 1159 | 70.1 | 69.4 | 70.3 | 68.7 |
| 2023-09-14 | 8.65 (+0.08) | 0.0 (0.0) | 1.35 (0.0) | 173 | 25.94 | 0 | 0.0 | 20 | 3.0 | 667 | 69.0 | 68.3 | 69.2 | 68.3 |
| 2023-09-13 | 8.57 (-0.01) | 0.0 (0.0) | 1.35 (+0.01) | -29 | -6.87 | 0 | 0.0 | 14 | 3.32 | 422 | 67.8 | 68.5 | 68.5 | 67.8 |
| 2023-09-12 | 8.58 (+0.08) | 0.0 (0.0) | 1.34 (0.0) | 134 | 23.18 | 0 | 0.0 | 1 | 0.17 | 578 | 67.9 | 67.8 | 68.4 | 67.2 |
| 2023-09-11 | 8.5 (-0.2) | 0.0 (0.0) | 1.34 (-0.02) | -548 | -36.58 | 0 | 0.0 | -43 | -2.87 | 1498 | 67.0 | 68.5 | 68.5 | 67.0 |
| 2023-09-08 | 8.7 (-0.14) | 0.0 (0.0) | 1.36 (-0.01) | -454 | -46.09 | 0 | 0.0 | -45 | -4.57 | 985 | 68.7 | 70.1 | 70.1 | 68.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 8.84 (0.0) | 0.0 (0.0) | 1.37 (-0.01) | -1 | -0.15 | 0 | 0.0 | -18 | -2.74 | 658 | 69.8 | 69.9 | 71.0 | 69.8 |
| 2023-09-06 | 8.84 (-0.17) | 0.0 (0.0) | 1.38 (-0.01) | -494 | -39.14 | 0 | 0.0 | -20 | -1.58 | 1262 | 70.2 | 71.3 | 71.5 | 70.0 |
| 2023-09-05 | 9.01 (+0.07) | 0.0 (0.0) | 1.39 (-0.01) | 176 | 19.34 | 0 | 0.0 | -20 | -2.2 | 910 | 71.3 | 70.5 | 71.3 | 70.5 |
| 2023-09-04 | 8.94 (-0.01) | 0.0 (0.0) | 1.4 (-0.01) | -61 | -8.45 | 0 | 0.0 | -27 | -3.74 | 722 | 70.4 | 70.6 | 71.0 | 69.8 |
| 2023-09-01 | 8.95 (+0.03) | 0.0 (0.0) | 1.41 (0.0) | 20 | 2.1 | 0 | 0.0 | 5 | 0.53 | 952 | 70.2 | 69.5 | 70.8 | 69.3 |
| 2023-08-31 | 8.92 (+0.11) | 0.0 (0.0) | 1.41 (0.0) | -132 | -19.33 | 0 | 0.0 | -3 | -0.44 | 683 | 69.9 | 70.3 | 70.5 | 69.5 |
| 2023-08-30 | 8.81 (+0.03) | 0.0 (0.0) | 1.41 (+0.01) | 170 | 12.75 | 0 | 0.0 | 28 | 2.1 | 1333 | 70.3 | 69.8 | 70.5 | 69.6 |
| 2023-08-29 | 8.78 (+0.06) | 0.0 (0.0) | 1.4 (+0.01) | 142 | 12.77 | 0 | 0.0 | 6 | 0.54 | 1112 | 68.8 | 68.8 | 69.0 | 67.2 |
| 2023-08-28 | 8.72 (-0.04) | 0.0 (0.0) | 1.39 (-0.01) | -119 | -18.22 | 0 | 0.0 | -14 | -2.14 | 653 | 68.5 | 69.1 | 69.6 | 68.3 |
| 2023-08-25 | 8.76 (-0.09) | 0.0 (0.0) | 1.4 (-0.02) | 101 | 10.26 | 0 | 0.0 | -39 | -3.96 | 984 | 68.7 | 69.0 | 69.4 | 68.5 |
| 2023-08-24 | 8.85 (-0.15) | 0.0 (0.0) | 1.42 (0.0) | -273 | -7.95 | 0 | 0.0 | -19 | -0.55 | 3432 | 69.8 | 70.6 | 72.0 | 69.6 |
| 2023-08-23 | 9.0 (+0.21) | 0.0 (0.0) | 1.42 (+0.03) | 655 | 19.73 | 0 | 0.0 | 96 | 2.89 | 3319 | 69.8 | 67.0 | 69.9 | 66.8 |
| 2023-08-22 | 8.79 (+0.3) | 0.0 (0.0) | 1.39 (+0.01) | 783 | 34.77 | 0 | 0.0 | 12 | 0.53 | 2252 | 66.8 | 68.0 | 68.5 | 66.8 |
| 2023-08-21 | 8.49 (+0.18) | 0.0 (0.0) | 1.38 (0.0) | 732 | 20.09 | 0 | 0.0 | 0 | 0.0 | 3643 | 67.5 | 68.6 | 68.8 | 66.5 |
| 2023-08-18 | 8.31 (+0.22) | 0.0 (0.0) | 1.38 (0.0) | 861 | 31.4 | 0 | 0.0 | -4 | -0.15 | 2742 | 68.1 | 69.0 | 70.0 | 67.9 |
| 2023-08-17 | 8.09 (+0.47) | 0.0 (0.0) | 1.38 (+0.01) | 1227 | 35.48 | 0 | 0.0 | 43 | 1.24 | 3458 | 69.3 | 67.8 | 69.5 | 66.7 |
| 2023-08-16 | 7.62 (+0.3) | 0.0 (0.0) | 1.37 (+0.02) | 816 | 28.02 | 0 | 0.0 | 43 | 1.48 | 2912 | 67.8 | 68.0 | 68.4 | 66.6 |
| 2023-08-15 | 7.32 (+0.28) | 0.0 (0.0) | 1.35 (-0.01) | 631 | 41.19 | 0 | 0.0 | -27 | -1.76 | 1532 | 68.8 | 68.7 | 69.3 | 68.0 |
| 2023-08-14 | 7.04 (+0.07) | 0.0 (0.0) | 1.36 (-0.04) | 95 | 4.95 | 0 | 0.0 | -95 | -4.95 | 1918 | 67.5 | 68.9 | 68.9 | 67.1 |
| 2023-08-11 | 6.97 (0.0) | 0.0 (0.0) | 1.4 (-0.01) | -193 | -16.86 | 0 | 0.0 | -50 | -4.37 | 1145 | 69.5 | 70.5 | 70.8 | 69.4 |
| 2023-08-10 | 6.97 (-0.02) | 0.0 (0.0) | 1.41 (-0.02) | -231 | -13.91 | 0 | 0.0 | -43 | -2.59 | 1661 | 69.9 | 71.3 | 71.4 | 69.5 |
| 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 | 6.99 (-0.03) | 0.0 (0.0) | 1.43 (-0.02) | -129 | -11.47 | 0 | 0.0 | -33 | -2.93 | 1125 | 71.3 | 71.3 | 71.8 | 70.9 |
| 2023-08-08 | 7.02 (-0.27) | 0.0 (0.0) | 1.45 (0.0) | -834 | -33.56 | 0 | 0.0 | -18 | -0.72 | 2485 | 71.4 | 72.7 | 74.0 | 71.2 |
| 2023-08-07 | 7.29 (+0.17) | 0.0 (0.0) | 1.45 (0.0) | -42 | -3.26 | 0 | 0.0 | 2 | 0.16 | 1287 | 72.3 | 71.7 | 73.0 | 71.6 |
| 2023-08-04 | 7.12 (+0.04) | 0.0 (0.0) | 1.45 (-0.01) | -139 | -9.54 | 0 | 0.0 | -22 | -1.51 | 1457 | 72.5 | 71.9 | 72.8 | 71.0 |
| 2023-08-02 | 7.08 (-0.79) | 0.0 (-0.39) | 1.46 (-0.02) | -2319 | -45.09 | -1000 | -19.44 | -43 | -0.84 | 5143 | 71.8 | 75.0 | 75.0 | 71.1 |
| 2023-08-01 | 7.87 (-0.38) | 0.39 (0.0) | 1.48 (-0.11) | -1179 | -47.12 | 0 | 0.0 | -294 | -11.75 | 2502 | 74.6 | 76.1 | 77.2 | 74.2 |
| 2023-07-31 | 8.25 (-0.16) | 0.39 (0.0) | 1.59 (-0.02) | -527 | -14.35 | 0 | 0.0 | -48 | -1.31 | 3673 | 75.9 | 79.1 | 79.4 | 75.8 |
| 2023-07-28 | 8.41 (+0.36) | 0.39 (0.0) | 1.61 (+0.04) | 916 | 18.19 | 0 | 0.0 | 100 | 1.99 | 5035 | 77.8 | 74.9 | 78.5 | 74.3 |
| 2023-07-27 | 8.05 (+0.59) | 0.39 (-0.57) | 1.57 (+0.01) | 1223 | 39.26 | -1464 | -47.0 | 19 | 0.61 | 3115 | 74.0 | 73.8 | 74.7 | 73.5 |
| 2023-07-26 | 7.46 (-0.37) | 0.96 (0.0) | 1.56 (-0.13) | -1362 | -29.03 | 0 | 0.0 | -324 | -6.91 | 4691 | 73.0 | 75.8 | 75.8 | 73.0 |
| 2023-07-25 | 7.83 (-0.01) | 0.96 (-0.48) | 1.69 (-0.02) | -318 | -10.79 | -1236 | -41.96 | -52 | -1.77 | 2946 | 75.8 | 77.5 | 77.5 | 75.7 |
| 2023-07-24 | 7.84 (+0.48) | 1.44 (0.0) | 1.71 (-0.04) | -997 | -47.34 | 0 | 0.0 | -99 | -4.7 | 2106 | 76.4 | 77.6 | 77.7 | 76.3 |
| 2023-07-21 | 7.36 (-0.29) | 1.44 (0.0) | 1.75 (-0.01) | -582 | -44.73 | 0 | 0.0 | -37 | -2.84 | 1301 | 77.7 | 78.0 | 78.2 | 77.1 |
| 2023-07-20 | 7.65 (+0.14) | 1.44 (-0.02) | 1.76 (-0.02) | 363 | 20.02 | -51 | -2.81 | -46 | -2.54 | 1813 | 78.5 | 77.5 | 79.2 | 77.5 |
| 2023-07-19 | 7.51 (-0.12) | 1.46 (-0.02) | 1.78 (-0.02) | -143 | -7.5 | -48 | -2.52 | -49 | -2.57 | 1907 | 79.3 | 80.3 | 81.1 | 79.3 |
| 2023-07-18 | 7.63 (-0.37) | 1.48 (-0.02) | 1.8 (-0.05) | -558 | -22.69 | -45 | -1.83 | -138 | -5.61 | 2459 | 79.9 | 81.9 | 82.1 | 79.9 |
| 2023-07-17 | 8.0 (+0.3) | 1.5 (0.0) | 1.85 (-0.01) | 733 | 20.86 | 2 | 0.06 | -27 | -0.77 | 3514 | 81.4 | 80.8 | 82.9 | 79.2 |
| 2023-07-14 | 7.7 (-0.07) | 1.5 (0.0) | 1.86 (-0.02) | -203 | -3.81 | 3 | 0.06 | -29 | -0.54 | 5330 | 80.6 | 82.5 | 84.1 | 80.5 |
| 2023-07-13 | 7.77 (-0.29) | 1.5 (0.0) | 1.88 (+0.13) | 478 | 13.2 | 0 | 0.0 | 330 | 9.11 | 3622 | 81.7 | 80.6 | 82.6 | 79.9 |
| 2023-07-12 | 8.06 (-0.07) | 1.5 (+0.08) | 1.75 (0.0) | -230 | -16.41 | 193 | 13.77 | -2 | -0.14 | 1402 | 79.7 | 80.0 | 81.0 | 79.4 |
| 2023-07-11 | 8.13 (+0.02) | 1.42 (0.0) | 1.75 (+0.02) | 35 | 2.43 | -3 | -0.21 | 38 | 2.64 | 1440 | 80.3 | 79.6 | 80.8 | 79.2 |
| 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 | |||
| 2023-07-10 | 8.11 (-0.21) | 1.42 (0.0) | 1.73 (-0.02) | -517 | -33.77 | 0 | 0.0 | -36 | -2.35 | 1531 | 78.8 | 79.4 | 79.9 | 78.8 |
| 2023-07-07 | 8.32 (-0.47) | 1.42 (0.0) | 1.75 (-0.1) | -854 | -22.98 | 1 | 0.03 | -268 | -7.21 | 3717 | 79.4 | 80.9 | 81.0 | 78.3 |
| 2023-07-06 | 8.79 (-0.11) | 1.42 (0.0) | 1.85 (-0.09) | -62 | -2.85 | 1 | 0.05 | -216 | -9.93 | 2176 | 81.4 | 82.7 | 83.2 | 81.1 |
| 2023-07-05 | 8.9 (-0.11) | 1.42 (-0.01) | 1.94 (-0.03) | -321 | -6.85 | -23 | -0.49 | -79 | -1.69 | 4687 | 82.7 | 84.6 | 85.0 | 82.7 |
| 2023-07-04 | 9.01 (+0.19) | 1.43 (+0.49) | 1.97 (+0.13) | 571 | 18.32 | 62 | 1.99 | 323 | 10.37 | 3116 | 83.6 | 83.5 | 84.2 | 82.2 |
| 2023-07-03 | 8.82 (-0.17) | 0.94 (0.0) | 1.84 (+0.01) | -396 | -8.07 | -3 | -0.06 | 30 | 0.61 | 4906 | 83.0 | 83.7 | 84.5 | 82.4 |
| 2023-06-30 | 8.99 (+0.83) | 0.94 (+0.01) | 1.83 (+0.2) | 2018 | 24.13 | 34 | 0.41 | 521 | 6.23 | 8364 | 83.1 | 80.5 | 84.2 | 80.3 |
| 2023-06-29 | 8.16 (-0.14) | 0.93 (+0.11) | 1.63 (+0.03) | 133 | 5.76 | 288 | 12.47 | 60 | 2.6 | 2309 | 80.5 | 78.2 | 81.0 | 78.2 |
| 2023-06-28 | 8.3 (-0.02) | 0.82 (0.0) | 1.6 (-0.01) | -165 | -14.69 | 0 | 0.0 | -6 | -0.53 | 1123 | 77.7 | 78.5 | 78.7 | 77.6 |
| 2023-06-27 | 8.32 (-0.27) | 0.82 (0.0) | 1.61 (-0.07) | -1000 | -48.83 | 0 | 0.0 | -193 | -9.42 | 2048 | 77.7 | 79.0 | 79.1 | 77.5 |
| 2023-06-26 | 8.59 (-0.14) | 0.82 (0.0) | 1.68 (-0.03) | -453 | -33.91 | 0 | 0.0 | -71 | -5.31 | 1336 | 79.0 | 79.5 | 79.6 | 78.2 |
| 2023-06-21 | 8.73 (-0.16) | 0.82 (0.0) | 1.71 (-0.05) | -518 | -42.95 | 0 | 0.0 | -135 | -11.19 | 1206 | 80.0 | 80.2 | 80.6 | 79.6 |
| 2023-06-20 | 8.89 (-0.15) | 0.82 (0.0) | 1.76 (-0.03) | -369 | -28.6 | 0 | 0.0 | -75 | -5.81 | 1290 | 80.2 | 81.5 | 81.5 | 80.0 |
| 2023-06-19 | 9.04 (+0.01) | 0.82 (0.0) | 1.79 (0.0) | 14 | 2.23 | 0 | 0.0 | 0 | 0.0 | 629 | 81.4 | 81.0 | 81.8 | 80.2 |
| 2023-06-16 | 9.03 (-0.15) | 0.82 (0.0) | 1.79 (+0.01) | -386 | -23.89 | -3 | -0.19 | 25 | 1.55 | 1616 | 81.0 | 82.1 | 82.2 | 80.7 |
| 2023-06-15 | 9.18 (-0.02) | 0.82 (0.0) | 1.78 (+0.03) | -68 | -4.95 | 0 | 0.0 | 84 | 6.11 | 1374 | 81.8 | 81.7 | 82.5 | 81.3 |
| 2023-06-14 | 9.2 (-0.16) | 0.82 (-0.02) | 1.75 (-0.02) | -621 | -31.13 | -62 | -3.11 | -47 | -2.36 | 1995 | 81.7 | 83.0 | 83.0 | 81.4 |
| 2023-06-13 | 9.36 (+0.15) | 0.84 (0.0) | 1.77 (+0.03) | 493 | 16.25 | 19 | 0.63 | 68 | 2.24 | 3034 | 82.6 | 82.3 | 83.3 | 82.1 |
| 2023-06-12 | 9.21 (-0.51) | 0.84 (0.0) | 1.74 (-0.01) | -1486 | -45.92 | 0 | 0.0 | -20 | -0.62 | 3236 | 81.1 | 83.4 | 83.4 | 81.1 |
| 2023-06-09 | 9.72 (+0.82) | 0.84 (0.0) | 1.75 (+0.1) | 2004 | 33.64 | -2 | -0.03 | 250 | 4.2 | 5957 | 82.9 | 80.2 | 83.6 | 80.0 |
| 2023-06-08 | 8.9 (-1.17) | 0.84 (-0.3) | 1.65 (+0.06) | -3300 | -43.09 | -783 | -10.22 | 153 | 2.0 | 7658 | 79.9 | 82.8 | 84.0 | 79.6 |
| 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 | |||
| 2023-06-07 | 10.07 (+0.04) | 1.14 (0.0) | 1.59 (0.0) | -48 | -3.36 | 0 | 0.0 | 9 | 0.63 | 1428 | 81.4 | 81.1 | 81.6 | 80.9 |
| 2023-06-06 | 10.03 (-0.09) | 1.14 (0.0) | 1.59 (0.0) | -242 | -16.05 | 0 | 0.0 | -1 | -0.07 | 1508 | 81.1 | 80.9 | 81.5 | 79.8 |
| 2023-06-05 | 10.12 (+0.12) | 1.14 (0.0) | 1.59 (0.0) | 296 | 18.75 | 0 | 0.0 | -2 | -0.13 | 1579 | 80.8 | 80.6 | 81.6 | 80.5 |
| 2023-06-02 | 10.0 (+0.3) | 1.14 (-0.27) | 1.59 (0.0) | 800 | 29.25 | -684 | -25.01 | -10 | -0.37 | 2735 | 80.3 | 80.4 | 80.6 | 79.3 |
| 2023-06-01 | 9.7 (-0.18) | 1.41 (-0.16) | 1.59 (-0.03) | -495 | -26.32 | -405 | -21.53 | -59 | -3.14 | 1881 | 80.0 | 80.6 | 80.9 | 79.6 |
| 2023-05-31 | 9.88 (+0.05) | 1.57 (-0.11) | 1.62 (+0.01) | 232 | 18.83 | -300 | -24.35 | 9 | 0.73 | 1232 | 81.1 | 80.8 | 81.5 | 80.5 |
| 2023-05-30 | 9.83 (-0.06) | 1.68 (-0.13) | 1.61 (-0.03) | -141 | -9.36 | -327 | -21.7 | -71 | -4.71 | 1507 | 80.8 | 82.3 | 82.3 | 80.3 |
| 2023-05-29 | 9.89 (+0.26) | 1.81 (-0.17) | 1.64 (+0.06) | 697 | 32.36 | -428 | -19.87 | 141 | 6.55 | 2154 | 81.8 | 81.4 | 82.4 | 81.4 |
| 2023-05-26 | 9.63 (-0.27) | 1.98 (0.0) | 1.58 (-0.03) | -641 | -24.14 | -2 | -0.08 | -62 | -2.34 | 2655 | 80.5 | 82.3 | 82.8 | 80.4 |
| 2023-05-25 | 9.9 (+0.06) | 1.98 (0.0) | 1.61 (+0.01) | 65 | 2.92 | -3 | -0.13 | 22 | 0.99 | 2228 | 81.6 | 81.3 | 81.9 | 80.6 |
| 2023-05-24 | 9.84 (-0.26) | 1.98 (0.0) | 1.6 (-0.02) | -722 | -38.2 | -3 | -0.16 | -39 | -2.06 | 1890 | 80.9 | 81.5 | 81.5 | 80.3 |
| 2023-05-23 | 10.1 (-0.04) | 1.98 (0.0) | 1.62 (+0.18) | -114 | -3.17 | -2 | -0.06 | 446 | 12.41 | 3594 | 81.6 | 80.6 | 81.9 | 79.8 |
| 2023-05-22 | 10.14 (-0.29) | 1.98 (0.0) | 1.44 (-0.03) | -565 | -31.37 | 0 | 0.0 | -81 | -4.5 | 1801 | 80.2 | 81.7 | 81.7 | 79.4 |
| 2023-05-19 | 10.43 (-0.01) | 1.98 (-0.28) | 1.47 (+0.01) | 97 | 2.87 | -703 | -20.78 | 41 | 1.21 | 3383 | 79.7 | 79.6 | 81.2 | 78.8 |
| 2023-05-18 | 10.44 (-0.1) | 2.26 (-0.2) | 1.46 (+0.02) | -246 | -10.93 | -531 | -23.6 | 37 | 1.64 | 2250 | 79.2 | 80.2 | 80.5 | 78.7 |
| 2023-05-17 | 10.54 (+0.3) | 2.46 (-0.39) | 1.44 (+0.03) | 309 | 11.31 | -1006 | -36.81 | 95 | 3.48 | 2733 | 78.9 | 78.1 | 79.3 | 77.7 |
| 2023-05-16 | 10.24 (-0.14) | 2.85 (-0.01) | 1.41 (+0.01) | 68 | 4.23 | 0 | 0.0 | 22 | 1.37 | 1609 | 78.1 | 77.5 | 78.3 | 77.1 |
| 2023-05-15 | 10.38 (+0.14) | 2.86 (-0.31) | 1.4 (-0.01) | 390 | 19.42 | -784 | -39.04 | -20 | -1.0 | 2008 | 75.7 | 76.5 | 76.9 | 75.4 |
| 2023-05-12 | 10.24 (+0.62) | 3.17 (-1.0) | 1.41 (+0.03) | 1567 | 35.82 | -2560 | -58.51 | 72 | 1.65 | 4375 | 76.9 | 76.8 | 77.4 | 75.5 |
| 2023-05-11 | 9.62 (-0.06) | 4.17 (-0.2) | 1.38 (-0.14) | -113 | -5.2 | -500 | -23.03 | -347 | -15.98 | 2171 | 77.3 | 79.4 | 79.5 | 77.2 |
| 2023-05-10 | 9.68 (-0.2) | 4.37 (-0.27) | 1.52 (-0.01) | 280 | 15.35 | -695 | -38.1 | -45 | -2.47 | 1824 | 79.1 | 78.9 | 79.1 | 78.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 9.88 (-0.02) | 4.64 (0.0) | 1.53 (-0.01) | -127 | -12.39 | 0 | 0.0 | -29 | -2.83 | 1025 | 79.2 | 80.0 | 80.3 | 78.8 |
| 2023-05-08 | 9.9 (-0.02) | 4.64 (-0.2) | 1.54 (-0.01) | -61 | -3.27 | -523 | -28.07 | -23 | -1.23 | 1863 | 79.8 | 81.6 | 82.0 | 79.7 |
| 2023-05-05 | 9.92 (+0.09) | 4.84 (0.0) | 1.55 (+0.02) | 236 | 16.57 | 0 | 0.0 | 50 | 3.51 | 1424 | 80.6 | 79.0 | 80.8 | 79.0 |
| 2023-05-04 | 9.83 (+0.01) | 4.84 (-0.44) | 1.53 (-0.03) | 23 | 0.89 | -1112 | -42.8 | -72 | -2.77 | 2598 | 79.5 | 79.0 | 80.5 | 78.5 |
| 2023-05-03 | 9.82 (-0.02) | 5.28 (-0.69) | 1.56 (+0.01) | 511 | 17.6 | -1764 | -60.74 | 31 | 1.07 | 2904 | 79.7 | 81.3 | 81.3 | 79.4 |
| 2023-05-02 | 9.84 (-0.07) | 5.97 (0.0) | 1.55 (+0.02) | -25 | -1.43 | 0 | 0.0 | 44 | 2.51 | 1751 | 81.8 | 80.0 | 82.0 | 79.5 |
| 2023-04-28 | 9.91 (-0.24) | 5.97 (-0.06) | 1.53 (+0.01) | -475 | -25.04 | -152 | -8.01 | 35 | 1.85 | 1897 | 80.0 | 80.8 | 80.8 | 79.6 |
| 2023-04-27 | 10.15 (-0.09) | 6.03 (-0.1) | 1.52 (+0.05) | -166 | -8.61 | -263 | -13.63 | 114 | 5.91 | 1929 | 79.5 | 80.3 | 80.3 | 78.1 |
| 2023-04-26 | 10.24 (-0.04) | 6.13 (0.0) | 1.47 (+0.02) | -102 | -3.7 | 3 | 0.11 | 74 | 2.68 | 2760 | 79.4 | 78.7 | 79.5 | 77.0 |
| 2023-04-25 | 10.28 (-0.2) | 6.13 (-0.05) | 1.45 (-0.24) | -522 | -9.25 | -137 | -2.43 | -616 | -10.92 | 5642 | 78.4 | 82.7 | 83.1 | 78.1 |
| 2023-04-24 | 10.48 (-0.18) | 6.18 (+0.02) | 1.69 (-0.01) | -451 | -24.37 | 51 | 2.76 | -46 | -2.49 | 1851 | 82.5 | 81.8 | 82.9 | 81.6 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 7.46 (-0.14) | 0.11 (+0.04) | 1.3 (-0.06) | -377 | -9.67 | 102 | 2.62 | -150 | -3.85 | 3899 | 68.1 | 70.1 | 70.2 | 67.4 |
| 2024-04-12 | 7.6 (+0.65) | 0.07 (0.0) | 1.36 (+0.06) | 1588 | 13.57 | 12 | 0.1 | 169 | 1.44 | 11705 | 70.8 | 69.3 | 72.7 | 68.1 |
| 2024-04-03 | 6.95 (+0.3) | 0.07 (+0.07) | 1.3 (+0.01) | 743 | 27.55 | 168 | 6.23 | 11 | 0.41 | 2697 | 69.3 | 68.4 | 69.4 | 68.1 |
| 2024-03-29 | 6.65 (-0.13) | 0.0 (0.0) | 1.29 (0.0) | -522 | -13.14 | 0 | 0.0 | 0 | 0.0 | 3972 | 68.0 | 68.8 | 69.0 | 66.7 |
| 2024-03-22 | 6.78 (+0.06) | 0.0 (0.0) | 1.29 (-0.01) | 33 | 0.96 | -1 | -0.03 | -15 | -0.44 | 3429 | 68.4 | 67.7 | 68.6 | 67.5 |
| 2024-03-15 | 6.72 (-0.27) | 0.0 (0.0) | 1.3 (-0.06) | -694 | -8.15 | -1 | -0.01 | -166 | -1.95 | 8515 | 67.4 | 67.2 | 71.2 | 67.2 |
| 2024-03-08 | 6.99 (-0.08) | 0.0 (0.0) | 1.36 (-0.02) | -480 | -6.29 | -4 | -0.05 | -63 | -0.83 | 7636 | 67.7 | 69.7 | 71.8 | 67.7 |
| 2024-03-01 | 7.07 (-0.26) | 0.0 (0.0) | 1.38 (-0.01) | -894 | -11.93 | -3 | -0.04 | -20 | -0.27 | 7495 | 69.3 | 72.4 | 73.2 | 69.3 |
| 2024-02-23 | 7.33 (+0.25) | 0.0 (0.0) | 1.39 (+0.11) | 1174 | 17.07 | -8 | -0.12 | 280 | 4.07 | 6876 | 70.9 | 70.7 | 72.4 | 69.9 |
| 2024-02-16 | 7.08 (+0.49) | 0.0 (0.0) | 1.28 (+0.03) | 1390 | 42.03 | 0 | 0.0 | 88 | 2.66 | 3307 | 70.7 | 67.8 | 70.8 | 67.8 |
| 2024-02-05 | 6.59 (-0.03) | 0.0 (0.0) | 1.25 (-0.02) | -187 | -25.41 | 4 | 0.54 | -38 | -5.16 | 736 | 67.3 | 67.3 | 67.5 | 66.4 |
| 2024-02-02 | 6.62 (-0.22) | 0.0 (0.0) | 1.27 (-0.02) | -142 | -6.81 | 0 | 0.0 | -63 | -3.02 | 2085 | 67.3 | 67.8 | 68.7 | 67.2 |
| 2024-01-26 | 6.84 (+0.3) | 0.0 (-0.72) | 1.29 (-0.04) | 1256 | 33.43 | -1100 | -29.28 | -114 | -3.03 | 3757 | 67.9 | 68.1 | 69.7 | 67.8 |
| 2024-01-19 | 6.54 (+0.27) | 0.72 (-0.29) | 1.33 (-0.06) | -686 | -12.08 | -748 | -13.17 | -134 | -2.36 | 5680 | 67.7 | 69.5 | 70.3 | 66.9 |
| 2024-01-12 | 6.27 (-0.06) | 1.01 (+0.07) | 1.39 (-0.03) | -102 | -1.88 | 176 | 3.24 | -79 | -1.46 | 5426 | 69.5 | 70.2 | 72.4 | 68.9 |
| 2024-01-05 | 6.33 (-0.2) | 0.94 (+0.04) | 1.42 (-0.1) | -420 | -15.2 | 103 | 3.73 | -255 | -9.23 | 2764 | 69.5 | 71.1 | 71.3 | 68.8 |
| 2023-12-29 | 6.53 (+0.36) | 0.9 (0.0) | 1.52 (-0.06) | 875 | 17.53 | 0 | 0.0 | -162 | -3.25 | 4991 | 71.1 | 69.8 | 71.8 | 68.8 |
| 2023-12-22 | 6.17 (-0.7) | 0.9 (+0.12) | 1.58 (-0.06) | -1615 | -25.84 | 306 | 4.9 | -152 | -2.43 | 6249 | 69.3 | 71.7 | 72.4 | 69.3 |
| 2023-12-15 | 6.87 (+0.12) | 0.78 (0.0) | 1.64 (+0.07) | 209 | 3.6 | 1 | 0.02 | 176 | 3.03 | 5811 | 71.7 | 71.0 | 73.1 | 70.4 |
| 2023-12-08 | 6.75 (-0.71) | 0.78 (0.0) | 1.57 (-0.1) | -1993 | -14.48 | 0 | 0.0 | -250 | -1.82 | 13765 | 70.5 | 76.7 | 76.8 | 70.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 7.46 (+0.46) | 0.78 (+0.75) | 1.67 (+0.3) | 902 | 2.89 | 1926 | 6.17 | 752 | 2.41 | 31239 | 76.2 | 69.1 | 78.0 | 67.8 |
| 2023-11-24 | 7.0 (+0.19) | 0.03 (0.0) | 1.37 (+0.01) | 753 | 10.85 | 3 | 0.04 | 23 | 0.33 | 6941 | 68.8 | 67.5 | 70.8 | 67.2 |
| 2023-11-17 | 6.81 (+0.02) | 0.03 (+0.02) | 1.36 (-0.05) | -543 | -10.01 | 41 | 0.76 | -122 | -2.25 | 5423 | 67.0 | 66.3 | 67.9 | 65.8 |
| 2023-11-10 | 6.79 (-0.94) | 0.01 (0.0) | 1.41 (-0.08) | -1904 | -14.78 | 0 | 0.0 | -209 | -1.62 | 12883 | 66.2 | 71.5 | 72.7 | 65.0 |
| 2023-11-03 | 7.73 (+0.48) | 0.01 (+0.01) | 1.49 (+0.08) | 762 | 11.88 | 27 | 0.42 | 218 | 3.4 | 6416 | 71.2 | 68.4 | 71.3 | 67.8 |
| 2023-10-27 | 7.25 (-0.53) | 0.0 (0.0) | 1.41 (-0.01) | -1538 | -15.87 | 0 | 0.0 | -20 | -0.21 | 9689 | 68.5 | 71.1 | 72.4 | 68.5 |
| 2023-10-20 | 7.78 (-0.62) | 0.0 (0.0) | 1.42 (-0.05) | -1649 | -12.96 | 0 | 0.0 | -142 | -1.12 | 12726 | 70.6 | 73.8 | 74.2 | 67.9 |
| 2023-10-13 | 8.4 (+0.37) | 0.0 (0.0) | 1.47 (+0.12) | 1311 | 10.12 | 0 | 0.0 | 315 | 2.43 | 12960 | 72.5 | 70.6 | 72.9 | 70.2 |
| 2023-10-06 | 8.03 (+0.54) | 0.0 (0.0) | 1.35 (+0.05) | 526 | 15.03 | 0 | 0.0 | 117 | 3.34 | 3499 | 68.5 | 68.4 | 69.8 | 66.7 |
| 2023-09-28 | 7.49 (-0.31) | 0.0 (0.0) | 1.3 (-0.02) | -1033 | -25.87 | 0 | 0.0 | -43 | -1.08 | 3993 | 67.4 | 67.4 | 68.3 | 65.1 |
| 2023-09-22 | 7.8 (-0.94) | 0.0 (0.0) | 1.32 (-0.04) | -2162 | -41.65 | 0 | 0.0 | -94 | -1.81 | 5191 | 67.2 | 69.8 | 70.6 | 66.3 |
| 2023-09-15 | 8.74 (+0.04) | 0.0 (0.0) | 1.36 (0.0) | -70 | -1.62 | 0 | 0.0 | -2 | -0.05 | 4327 | 70.1 | 68.5 | 70.3 | 67.0 |
| 2023-09-08 | 8.7 (-0.25) | 0.0 (0.0) | 1.36 (-0.05) | -834 | -18.38 | 0 | 0.0 | -130 | -2.86 | 4538 | 68.7 | 70.6 | 71.5 | 68.4 |
| 2023-09-01 | 8.95 (+0.19) | 0.0 (0.0) | 1.41 (+0.01) | 81 | 1.71 | 0 | 0.0 | 22 | 0.46 | 4735 | 70.2 | 69.1 | 70.8 | 67.2 |
| 2023-08-25 | 8.76 (+0.45) | 0.0 (0.0) | 1.4 (+0.02) | 1998 | 14.66 | 0 | 0.0 | 50 | 0.37 | 13632 | 68.7 | 68.6 | 72.0 | 66.5 |
| 2023-08-18 | 8.31 (+1.34) | 0.0 (0.0) | 1.38 (-0.02) | 3630 | 28.89 | 0 | 0.0 | -40 | -0.32 | 12564 | 68.1 | 68.9 | 70.0 | 66.6 |
| 2023-08-11 | 6.97 (-0.15) | 0.0 (0.0) | 1.4 (-0.05) | -1429 | -18.55 | 0 | 0.0 | -142 | -1.84 | 7705 | 69.5 | 71.7 | 74.0 | 69.4 |
| 2023-08-04 | 7.12 (-1.29) | 0.0 (-0.39) | 1.45 (-0.16) | -4164 | -32.59 | -1000 | -7.83 | -407 | -3.19 | 12776 | 72.5 | 79.1 | 79.4 | 71.0 |
| 2023-07-28 | 8.41 (+1.05) | 0.39 (-1.05) | 1.61 (-0.14) | -538 | -3.01 | -2700 | -15.09 | -356 | -1.99 | 17895 | 77.8 | 77.6 | 78.5 | 73.0 |
| 2023-07-21 | 7.36 (-0.34) | 1.44 (-0.06) | 1.75 (-0.11) | -187 | -1.7 | -142 | -1.29 | -297 | -2.7 | 10996 | 77.7 | 80.8 | 82.9 | 77.1 |
| 2023-07-14 | 7.7 (-0.62) | 1.5 (+0.08) | 1.86 (+0.11) | -437 | -3.28 | 193 | 1.45 | 301 | 2.26 | 13327 | 80.6 | 79.4 | 84.1 | 78.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 8.32 (-0.67) | 1.42 (+0.48) | 1.75 (-0.08) | -1062 | -5.71 | 38 | 0.2 | -210 | -1.13 | 18603 | 79.4 | 83.7 | 85.0 | 78.3 |
| 2023-06-30 | 8.99 (+0.26) | 0.94 (+0.12) | 1.83 (+0.12) | 533 | 3.51 | 322 | 2.12 | 311 | 2.05 | 15181 | 83.1 | 79.5 | 84.2 | 77.5 |
| 2023-06-21 | 8.73 (-0.3) | 0.82 (0.0) | 1.71 (-0.08) | -873 | -27.92 | 0 | 0.0 | -210 | -6.72 | 3127 | 80.0 | 81.0 | 81.8 | 79.6 |
| 2023-06-16 | 9.03 (-0.69) | 0.82 (-0.02) | 1.79 (+0.04) | -2068 | -18.37 | -46 | -0.41 | 110 | 0.98 | 11257 | 81.0 | 83.4 | 83.4 | 80.7 |
| 2023-06-09 | 9.72 (-0.28) | 0.84 (-0.3) | 1.75 (+0.16) | -1290 | -7.11 | -785 | -4.33 | 409 | 2.26 | 18132 | 82.9 | 80.6 | 84.0 | 79.6 |
| 2023-06-02 | 10.0 (+0.37) | 1.14 (-0.84) | 1.59 (+0.01) | 1093 | 11.49 | -2144 | -22.54 | 10 | 0.11 | 9510 | 80.3 | 81.4 | 82.4 | 79.3 |
| 2023-05-26 | 9.63 (-0.8) | 1.98 (0.0) | 1.58 (+0.11) | -1977 | -16.24 | -10 | -0.08 | 286 | 2.35 | 12170 | 80.5 | 81.7 | 82.8 | 79.4 |
| 2023-05-19 | 10.43 (+0.19) | 1.98 (-1.19) | 1.47 (+0.06) | 618 | 5.16 | -3024 | -25.23 | 175 | 1.46 | 11985 | 79.7 | 76.5 | 81.2 | 75.4 |
| 2023-05-12 | 10.24 (+0.32) | 3.17 (-1.67) | 1.41 (-0.14) | 1546 | 13.73 | -4278 | -38.0 | -372 | -3.3 | 11259 | 76.9 | 81.6 | 82.0 | 75.5 |
| 2023-05-05 | 9.92 (+0.01) | 4.84 (-1.13) | 1.55 (+0.02) | 745 | 8.58 | -2876 | -33.14 | 53 | 0.61 | 8678 | 80.6 | 80.0 | 82.0 | 78.5 |
| 2023-04-28 | 9.91 (-0.75) | 5.97 (-0.19) | 1.53 (-0.17) | -1716 | -12.19 | -498 | -3.54 | -439 | -3.12 | 14080 | 80.0 | 81.8 | 83.1 | 77.0 |
| 2023-04-21 | 10.66 (-0.98) | 6.16 (-2.23) | 1.7 (-0.06) | -2830 | -12.34 | -5713 | -24.91 | -148 | -0.65 | 22938 | 82.3 | 88.6 | 89.1 | 81.9 |
| 2023-04-14 | 11.64 (-1.7) | 8.39 (-0.29) | 1.76 (+0.32) | -4578 | -28.19 | -719 | -4.43 | 838 | 5.16 | 16242 | 88.2 | 93.5 | 94.2 | 88.0 |
| 2023-04-07 | 13.34 (-0.38) | 8.68 (0.0) | 1.44 (+0.1) | -818 | -9.78 | 0 | 0.0 | 245 | 2.93 | 8361 | 93.1 | 93.4 | 95.0 | 92.6 |
| 2023-03-31 | 13.72 (-0.06) | 8.68 (+0.02) | 1.34 (+0.13) | 164 | 0.87 | -50 | -0.26 | 332 | 1.75 | 18933 | 92.5 | 96.0 | 97.4 | 90.6 |
| 2023-03-24 | 13.78 (+4.61) | 8.66 (-0.01) | 1.21 (-0.03) | 12657 | 26.37 | -38 | -0.08 | -73 | -0.15 | 48002 | 96.0 | 90.0 | 98.7 | 89.3 |
| 2023-03-17 | 9.17 (+1.26) | 8.67 (+0.02) | 1.24 (+0.19) | 2957 | 9.82 | 46 | 0.15 | 476 | 1.58 | 30101 | 88.8 | 83.5 | 89.6 | 81.5 |
| 2023-03-10 | 7.91 (+0.52) | 8.65 (-0.01) | 1.05 (+0.17) | 1577 | 7.51 | -36 | -0.17 | 427 | 2.03 | 20998 | 84.2 | 84.5 | 88.0 | 83.2 |
| 2023-03-03 | 7.39 (-0.12) | 8.66 (0.0) | 0.88 (+0.05) | 159 | 3.56 | 0 | 0.0 | 149 | 3.33 | 4471 | 82.9 | 81.7 | 83.8 | 81.3 |
| 2023-02-24 | 7.51 (-0.88) | 8.66 (-0.02) | 0.83 (-0.2) | -2507 | -16.95 | -38 | -0.26 | -514 | -3.48 | 14790 | 82.6 | 86.8 | 88.0 | 82.3 |
| 2023-02-17 | 8.39 (-0.37) | 8.68 (-0.09) | 1.03 (-0.11) | -906 | -6.09 | -243 | -1.63 | -296 | -1.99 | 14872 | 86.8 | 85.3 | 87.4 | 83.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 8.76 (-0.6) | 8.77 (-0.43) | 1.14 (-0.1) | -2015 | -5.95 | -1077 | -3.18 | -254 | -0.75 | 33894 | 85.7 | 89.6 | 90.2 | 83.5 |
| 2023-02-03 | 9.36 (+0.17) | 9.2 (+0.36) | 1.24 (+0.45) | 606 | 1.74 | 901 | 2.59 | 1153 | 3.32 | 34754 | 90.0 | 90.6 | 93.5 | 89.5 |
| 2023-01-17 | 9.19 (-1.83) | 8.84 (+0.09) | 0.79 (+0.07) | -4906 | -21.73 | 251 | 1.11 | 187 | 0.83 | 22573 | 88.2 | 92.0 | 92.5 | 88.2 |
| 2023-01-13 | 11.02 (+0.55) | 8.75 (+0.78) | 0.72 (+0.11) | 1580 | 2.21 | 2000 | 2.8 | 276 | 0.39 | 71440 | 90.8 | 90.7 | 91.8 | 85.2 |
| 2023-01-06 | 10.47 (-0.05) | 7.97 (+0.69) | 0.61 (+0.07) | -474 | -1.35 | 1740 | 4.95 | 185 | 0.53 | 35135 | 88.0 | 84.0 | 90.7 | 83.1 |
| 2022-12-30 | 10.52 (-0.47) | 7.28 (+1.72) | 0.54 (-0.08) | -997 | -3.25 | 588 | 1.91 | -199 | -0.65 | 30715 | 84.7 | 86.4 | 89.2 | 82.5 |
| 2022-12-23 | 10.99 (+0.43) | 5.56 (+0.01) | 0.62 (-0.06) | 1339 | 5.17 | 50 | 0.19 | -150 | -0.58 | 25878 | 86.3 | 89.4 | 91.3 | 83.8 |
| 2022-12-16 | 10.56 (0.0) | 5.55 (+0.1) | 0.68 (-0.08) | 1174 | 3.9 | 241 | 0.8 | -220 | -0.73 | 30113 | 90.0 | 93.5 | 93.5 | 88.4 |
| 2022-12-09 | 10.56 (+1.22) | 5.45 (+0.2) | 0.76 (-0.32) | 3791 | 5.98 | 524 | 0.83 | -804 | -1.27 | 63400 | 92.7 | 95.7 | 98.2 | 90.3 |
| 2022-12-02 | 9.34 (+1.63) | 5.25 (+0.58) | 1.08 (-0.01) | 3961 | 4.33 | 1475 | 1.61 | -33 | -0.04 | 91382 | 95.7 | 78.8 | 95.9 | 78.5 |
| 2022-11-25 | 7.71 (+0.61) | 4.67 (+0.79) | 1.09 (+0.27) | 2174 | 3.36 | 2023 | 3.13 | 679 | 1.05 | 64666 | 79.8 | 71.6 | 81.7 | 71.6 |
| 2022-11-18 | 7.1 (-0.07) | 3.88 (+0.39) | 0.82 (+0.06) | -261 | -0.41 | 990 | 1.55 | 166 | 0.26 | 63903 | 72.0 | 67.5 | 74.6 | 66.5 |
| 2022-11-11 | 7.17 (-0.77) | 3.49 (+0.04) | 0.76 (-0.18) | -2565 | -3.25 | 98 | 0.12 | -469 | -0.59 | 78917 | 67.2 | 64.1 | 70.3 | 58.7 |
| 2022-11-04 | 7.94 (+0.17) | 3.45 (+0.31) | 0.94 (+0.18) | 444 | 1.48 | 800 | 2.66 | 460 | 1.53 | 30051 | 63.4 | 57.8 | 63.4 | 57.3 |
| 2022-10-28 | 7.77 (-0.06) | 3.14 (+0.13) | 0.76 (+0.13) | -755 | -2.43 | 340 | 1.1 | 350 | 1.13 | 31046 | 56.8 | 54.3 | 59.7 | 54.3 |
| 2022-10-21 | 7.83 (-0.62) | 3.01 (-0.26) | 0.63 (+0.06) | -1269 | -4.57 | -677 | -2.44 | 153 | 0.55 | 27787 | 53.1 | 53.6 | 59.8 | 51.8 |
| 2022-10-14 | 8.45 (+0.05) | 3.27 (-0.02) | 0.57 (+0.32) | -238 | -0.92 | -50 | -0.19 | 815 | 3.13 | 26006 | 55.1 | 57.7 | 58.1 | 49.95 |
| 2022-10-07 | 8.4 (+0.11) | 3.29 (-4.0) | 0.25 (0.0) | 76 | 0.13 | -5218 | -9.11 | -19 | -0.03 | 57249 | 61.5 | 54.1 | 63.4 | 52.0 |
| 2022-09-30 | 8.29 (+0.74) | 7.29 (-1.08) | 0.25 (-0.07) | 900 | 2.78 | -2756 | -8.51 | -171 | -0.53 | 32399 | 55.2 | 70.6 | 70.6 | 52.7 |
| 2022-09-23 | 7.55 (+0.03) | 8.37 (+0.1) | 0.32 (+0.11) | -244 | -3.4 | 259 | 3.61 | 274 | 3.82 | 7178 | 71.0 | 74.7 | 74.7 | 70.2 |
| 2022-09-16 | 7.52 (+0.24) | 8.27 (+0.18) | 0.21 (+0.09) | 895 | 8.07 | 450 | 4.06 | 236 | 2.13 | 11091 | 73.7 | 72.6 | 75.9 | 72.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 7.28 (-0.03) | 8.09 (+0.04) | 0.12 (+0.12) | -357 | -3.67 | 100 | 1.03 | 143 | 1.47 | 9737 | 71.8 | 73.5 | 73.9 | 67.1 |
| 2022-09-02 | 7.31 (+0.04) | 8.05 (-0.01) | 0.0 (-0.03) | 213 | 2.84 | 6 | 0.08 | -90 | -1.2 | 7510 | 73.3 | 72.3 | 75.6 | 71.8 |
| 2022-08-26 | 7.27 (+0.23) | 8.06 (+0.12) | 0.03 (-0.22) | 162 | 1.29 | 273 | 2.17 | -551 | -4.39 | 12555 | 75.5 | 77.2 | 79.2 | 72.3 |
| 2022-08-19 | 7.04 (+0.4) | 7.94 (+0.12) | 0.25 (+0.13) | 1048 | 10.41 | 332 | 3.3 | 337 | 3.35 | 10070 | 77.6 | 77.7 | 79.5 | 75.2 |
| 2022-08-12 | 6.64 (-1.0) | 7.82 (+0.18) | 0.12 (-0.03) | -1156 | -9.44 | 462 | 3.77 | -76 | -0.62 | 12251 | 76.8 | 73.5 | 78.7 | 73.0 |
| 2022-08-05 | 7.64 (-0.01) | 7.64 (0.0) | 0.15 (+0.13) | 318 | 3.45 | 1 | 0.01 | 296 | 3.21 | 9215 | 75.2 | 75.4 | 75.6 | 70.5 |
| 2022-07-29 | 7.65 (0.0) | 7.64 (+0.01) | 0.02 (-0.1) | 917 | 7.51 | 1 | 0.01 | -258 | -2.11 | 12218 | 75.3 | 76.6 | 76.6 | 73.0 |
| 2022-07-22 | 7.65 (+0.62) | 7.63 (+0.04) | 0.12 (+0.09) | 1521 | 8.86 | 124 | 0.72 | 233 | 1.36 | 17165 | 76.7 | 73.8 | 77.7 | 72.7 |
| 2022-07-15 | 7.03 (-0.26) | 7.59 (0.0) | 0.03 (+0.03) | -1072 | -4.56 | -8 | -0.03 | -42 | -0.18 | 23489 | 73.8 | 67.3 | 74.6 | 63.1 |
| 2022-07-08 | 7.29 (-0.28) | 7.59 (-0.69) | 0.0 (0.0) | -589 | -2.23 | -1754 | -6.65 | -158 | -0.6 | 26368 | 67.8 | 66.6 | 69.4 | 62.2 |
| 2022-07-01 | 7.57 (+0.01) | 8.28 (-0.65) | 0.0 (-0.07) | 439 | 1.81 | -1789 | -7.38 | -233 | -0.96 | 24246 | 67.0 | 78.7 | 81.5 | 66.1 |
| 2022-06-24 | 7.56 (-0.26) | 8.93 (-0.59) | 0.07 (+0.05) | -726 | -2.86 | -1495 | -5.88 | 58 | 0.23 | 25409 | 76.4 | 92.6 | 92.6 | 75.7 |
| 2022-06-17 | 7.82 (+0.49) | 9.52 (+1.62) | 0.02 (-0.04) | 1367 | 3.41 | 4127 | 10.3 | -156 | -0.39 | 40075 | 91.0 | 92.0 | 96.7 | 87.0 |
| 2022-06-10 | 7.33 (+0.37) | 7.9 (+0.29) | 0.06 (+0.06) | 1327 | 8.08 | 728 | 4.43 | 143 | 0.87 | 16419 | 93.9 | 92.6 | 93.9 | 89.9 |
| 2022-06-02 | 6.96 (+0.39) | 7.61 (+1.08) | 0.0 (-0.09) | 2076 | 5.86 | 2764 | 7.8 | -315 | -0.89 | 35453 | 92.2 | 90.0 | 95.9 | 89.9 |
| 2022-05-27 | 6.57 (+0.13) | 6.53 (+1.97) | 0.09 (+0.08) | 562 | 1.72 | 5178 | 15.83 | 115 | 0.35 | 32715 | 88.5 | 84.9 | 89.4 | 83.0 |
| 2022-05-20 | 6.44 (-0.35) | 4.56 (+0.31) | 0.01 (0.0) | -1504 | -3.92 | 786 | 2.05 | 0 | 0.0 | 38333 | 84.2 | 82.7 | 86.5 | 78.6 |
| 2022-05-13 | 6.79 (-0.62) | 4.25 (+1.38) | 0.01 (-0.03) | -2069 | -5.28 | 3500 | 8.93 | -135 | -0.34 | 39175 | 81.0 | 76.9 | 81.9 | 71.5 |
| 2022-05-06 | 7.41 (-0.15) | 2.87 (0.0) | 0.04 (-0.04) | -97 | -0.68 | 0 | 0.0 | -84 | -0.59 | 14223 | 76.7 | 75.4 | 78.8 | 74.8 |
| 2022-04-29 | 7.56 (+0.71) | 2.87 (-1.06) | 0.08 (+0.02) | 1997 | 7.86 | -2694 | -10.6 | 26 | 0.1 | 25406 | 74.0 | 76.8 | 76.8 | 69.4 |
| 2022-04-22 | 6.85 (+0.06) | 3.93 (-1.63) | 0.06 (-0.02) | 163 | 0.65 | -4124 | -16.32 | -32 | -0.13 | 25265 | 79.2 | 84.0 | 84.5 | 79.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 6.79 (-0.04) | 5.56 (-1.0) | 0.08 (-0.04) | -572 | -2.13 | -2548 | -9.47 | -106 | -0.39 | 26894 | 85.1 | 97.5 | 98.0 | 85.0 |
| 2022-04-08 | 6.83 (+0.23) | 6.56 (+0.28) | 0.12 (-0.05) | 488 | 4.11 | 744 | 6.27 | -125 | -1.05 | 11861 | 96.0 | 96.0 | 97.5 | 93.3 |
| 2022-04-01 | 6.6 (+0.59) | 6.28 (+0.84) | 0.17 (-0.31) | 892 | 2.1 | 1644 | 3.87 | -794 | -1.87 | 42482 | 97.0 | 91.0 | 99.5 | 89.8 |
| 2022-03-25 | 6.01 (-0.1) | 5.44 (-0.05) | 0.48 (-0.03) | -6 | -0.06 | -112 | -1.12 | -69 | -0.69 | 9956 | 91.3 | 96.4 | 96.6 | 91.3 |
| 2022-03-18 | 6.11 (+0.43) | 5.49 (+0.01) | 0.51 (+0.29) | 1281 | 7.98 | 0 | 0.0 | 726 | 4.52 | 16061 | 94.0 | 92.0 | 94.0 | 89.2 |
| 2022-03-11 | 5.68 (-0.4) | 5.48 (-0.23) | 0.22 (+0.22) | 963 | 2.3 | -560 | -1.34 | 395 | 0.94 | 41872 | 91.4 | 96.0 | 96.1 | 84.2 |
| 2022-03-04 | 6.08 (-0.08) | 5.71 (-0.07) | 0.0 (0.0) | -133 | -0.97 | -187 | -1.37 | -35 | -0.26 | 13646 | 98.3 | 98.8 | 102.0 | 98.2 |
| 2022-02-25 | 6.16 (-0.96) | 5.78 (0.0) | 0.0 (-0.18) | -2194 | -7.48 | 2 | 0.01 | -526 | -1.79 | 29314 | 98.0 | 102.5 | 103.0 | 96.5 |
| 2022-02-18 | 7.12 (+0.85) | 5.78 (-0.48) | 0.18 (+0.12) | 2374 | 3.31 | -1214 | -1.69 | 307 | 0.43 | 71747 | 103.0 | 101.5 | 108.0 | 99.4 |
| 2022-02-11 | 6.27 (+0.63) | 6.26 (-0.83) | 0.06 (+0.06) | 1086 | 2.2 | -2110 | -4.28 | 156 | 0.32 | 49270 | 103.5 | 98.2 | 105.0 | 97.5 |
| 2022-01-26 | 5.64 (-0.17) | 7.09 (0.0) | 0.0 (0.0) | -262 | -0.89 | 10 | 0.03 | -231 | -0.78 | 29581 | 96.5 | 99.9 | 102.0 | 96.5 |
| 2022-01-21 | 5.81 (+0.31) | 7.09 (+1.67) | 0.0 (0.0) | 1043 | 1.19 | 4214 | 4.81 | -225 | -0.26 | 87698 | 99.8 | 98.2 | 107.5 | 97.7 |
| 2022-01-14 | 5.5 (-0.14) | 5.42 (+0.04) | 0.0 (-0.01) | -518 | -1.43 | 81 | 0.22 | -274 | -0.76 | 36228 | 97.5 | 96.7 | 101.0 | 93.0 |
| 2022-01-07 | 5.64 (-0.43) | 5.38 (-0.13) | 0.01 (-0.39) | -1409 | -2.06 | -298 | -0.44 | -975 | -1.42 | 68490 | 98.4 | 108.5 | 110.5 | 96.5 |
| 2021-12-30 | 6.07 (+0.16) | 5.51 (0.0) | 0.4 (+0.23) | 854 | 0.95 | 1 | 0.0 | 566 | 0.63 | 90214 | 108.0 | 100.5 | 113.5 | 99.7 |
| 2021-12-24 | 5.91 (+0.15) | 5.51 (+0.03) | 0.17 (-0.02) | 207 | 0.6 | 61 | 0.18 | -33 | -0.1 | 34223 | 99.0 | 96.5 | 103.0 | 95.4 |
| 2021-12-17 | 5.76 (-2.09) | 5.48 (-0.98) | 0.19 (-0.11) | -5616 | -7.69 | -2462 | -3.37 | -291 | -0.4 | 72988 | 96.5 | 107.5 | 108.5 | 95.4 |
| 2021-12-10 | 7.85 (-0.51) | 6.46 (-0.29) | 0.3 (-0.1) | -628 | -0.31 | -740 | -0.37 | -248 | -0.12 | 201191 | 107.0 | 109.5 | 117.0 | 105.0 |
| 2021-12-03 | 8.36 (+1.27) | 6.75 (+0.46) | 0.4 (+0.07) | 2218 | 1.87 | 1164 | 0.98 | 176 | 0.15 | 118555 | 109.5 | 95.8 | 109.5 | 91.0 |
| 2021-11-26 | 7.09 (-1.3) | 6.29 (+0.08) | 0.33 (-0.51) | -3171 | -2.81 | 194 | 0.17 | -1288 | -1.14 | 112739 | 98.1 | 111.0 | 111.0 | 97.1 |
| 2021-11-19 | 8.39 (+1.14) | 6.21 (+1.27) | 0.84 (-0.04) | 2523 | 0.92 | 3225 | 1.18 | -107 | -0.04 | 273830 | 110.5 | 98.7 | 112.5 | 95.5 |
| 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 | |||
| 2021-11-12 | 7.25 (+0.4) | 4.94 (+0.58) | 0.88 (+0.09) | 2062 | 1.58 | 1463 | 1.12 | 230 | 0.18 | 130190 | 90.7 | 92.9 | 97.1 | 89.1 |
| 2021-11-05 | 6.85 (+0.32) | 4.36 (+0.11) | 0.79 (+0.35) | 708 | 0.49 | 261 | 0.18 | 892 | 0.62 | 143420 | 90.5 | 80.3 | 93.9 | 79.7 |
| 2021-10-29 | 6.53 (-0.48) | 4.25 (-0.11) | 0.44 (-0.04) | -1388 | -4.35 | -252 | -0.79 | -93 | -0.29 | 31936 | 77.0 | 80.8 | 82.3 | 76.1 |
| 2021-10-22 | 7.01 (+1.28) | 4.36 (+0.28) | 0.48 (+0.01) | 3390 | 11.01 | 691 | 2.24 | 22 | 0.07 | 30794 | 79.5 | 77.6 | 82.5 | 76.1 |
| 2021-10-15 | 5.73 (-0.7) | 4.08 (+0.03) | 0.47 (0.0) | -1589 | -7.12 | 77 | 0.35 | -18 | -0.08 | 22303 | 76.9 | 76.4 | 79.8 | 73.1 |
| 2021-10-08 | 6.43 (+0.42) | 4.05 (+0.08) | 0.47 (-0.05) | 935 | 3.38 | 192 | 0.69 | -120 | -0.43 | 27656 | 76.9 | 76.0 | 79.4 | 69.3 |
| 2021-10-01 | 6.01 (-0.43) | 3.97 (-0.14) | 0.52 (-0.35) | -1336 | -6.25 | 0 | 0.0 | -882 | -4.13 | 21367 | 74.5 | 82.0 | 82.7 | 74.4 |
| 2021-09-24 | 6.44 (-0.68) | 4.11 (-0.01) | 0.87 (-0.13) | -1670 | -11.29 | -30 | -0.2 | -330 | -2.23 | 14791 | 81.8 | 80.1 | 83.6 | 79.5 |
| 2021-09-17 | 7.12 (+0.32) | 4.12 (-0.06) | 1.0 (-0.22) | 951 | 1.9 | -167 | -0.33 | -555 | -1.11 | 49937 | 82.3 | 86.5 | 86.9 | 78.8 |
| 2021-09-10 | 6.8 (+1.13) | 4.18 (-0.31) | 1.22 (-0.02) | 2181 | 4.3 | -767 | -1.51 | -62 | -0.12 | 50750 | 85.9 | 90.1 | 92.0 | 82.3 |
| 2021-09-03 | 5.67 (+1.08) | 4.49 (+0.01) | 1.24 (-0.11) | 2980 | 4.39 | 7 | 0.01 | -259 | -0.38 | 67942 | 89.9 | 91.0 | 92.2 | 87.3 |
| 2021-08-27 | 4.59 (+0.03) | 4.48 (+1.49) | 1.35 (+0.16) | -1294 | -0.92 | 3786 | 2.7 | 403 | 0.29 | 140456 | 88.1 | 76.9 | 93.9 | 76.3 |
| 2021-08-20 | 4.56 (-1.55) | 2.99 (+0.86) | 1.19 (-0.22) | -3405 | -5.48 | 2173 | 3.5 | -556 | -0.9 | 62109 | 74.7 | 75.0 | 77.9 | 69.3 |
| 2021-08-13 | 6.11 (+2.2) | 2.13 (-1.85) | 1.41 (-0.3) | 3686 | 5.25 | -4676 | -6.66 | -776 | -1.1 | 70239 | 75.3 | 90.3 | 90.5 | 75.3 |
| 2021-08-06 | 3.91 (+0.27) | 3.98 (-0.97) | 1.71 (-0.48) | -1777 | -2.44 | -2467 | -3.38 | -1216 | -1.67 | 72938 | 90.5 | 100.0 | 101.5 | 88.5 |
| 2021-07-30 | 3.64 (-2.44) | 4.95 (+0.21) | 2.19 (-0.1) | -7011 | -4.32 | 539 | 0.33 | -247 | -0.15 | 162130 | 98.5 | 108.0 | 114.0 | 92.5 |
| 2021-07-23 | 6.08 (+3.2) | 4.74 (+2.56) | 2.29 (+0.04) | 8558 | 4.01 | 6470 | 3.03 | 98 | 0.05 | 213239 | 101.5 | 92.2 | 105.0 | 90.0 |
| 2021-07-16 | 2.88 (-0.55) | 2.18 (-0.04) | 2.25 (+0.38) | -882 | -0.72 | -94 | -0.08 | 955 | 0.78 | 121719 | 92.0 | 87.0 | 94.7 | 84.0 |
| 2021-07-09 | 3.43 (+0.53) | 2.22 (+0.47) | 1.87 (-0.01) | 1571 | 0.85 | 1196 | 0.64 | 0 | 0.0 | 185552 | 89.6 | 87.5 | 98.5 | 86.5 |
| 2021-07-02 | 2.9 (+0.04) | 1.75 (+0.03) | 1.88 (+0.31) | -598 | -1.36 | -391 | -0.89 | 762 | 1.73 | 44116 | 87.0 | 83.5 | 87.4 | 82.5 |
| 2021-06-25 | 2.86 (-0.19) | 1.72 (-0.19) | 1.57 (-0.3) | 341 | 0.62 | -483 | -0.88 | -764 | -1.39 | 54952 | 83.2 | 85.9 | 87.0 | 81.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 3.05 (-0.46) | 1.91 (+0.38) | 1.87 (+0.29) | -1169 | -1.36 | 965 | 1.12 | 754 | 0.88 | 85879 | 87.5 | 86.0 | 91.0 | 84.5 |
| 2021-06-11 | 3.51 (-1.56) | 1.53 (+0.28) | 1.58 (+0.17) | -3890 | -3.26 | 726 | 0.61 | 437 | 0.37 | 119376 | 84.5 | 83.0 | 88.9 | 79.1 |
| 2021-06-04 | 5.07 (-0.23) | 1.25 (+0.02) | 1.41 (+0.02) | -454 | -0.47 | 52 | 0.05 | 48 | 0.05 | 96325 | 83.0 | 85.9 | 89.7 | 80.8 |
| 2021-05-28 | 5.3 (-0.97) | 1.23 (+0.59) | 1.39 (+0.14) | -2147 | -1.42 | 1489 | 0.98 | 340 | 0.22 | 151333 | 85.0 | 70.9 | 88.2 | 70.4 |
| 2021-05-21 | 6.27 (+0.05) | 0.64 (+0.34) | 1.25 (+0.15) | 992 | 1.45 | 864 | 1.26 | 397 | 0.58 | 68424 | 71.6 | 62.5 | 74.8 | 60.7 |
| 2021-05-14 | 6.22 (-0.18) | 0.3 (-0.03) | 1.1 (-0.2) | -382 | -0.44 | -80 | -0.09 | -527 | -0.61 | 86502 | 67.4 | 81.0 | 81.0 | 64.7 |
| 2021-05-07 | 6.4 (+3.36) | 0.33 (-0.46) | 1.3 (+0.03) | 7164 | 9.13 | -1168 | -1.49 | 81 | 0.1 | 78467 | 78.6 | 83.0 | 83.0 | 69.4 |
| 2021-04-29 | 3.04 (-1.87) | 0.79 (+0.1) | 1.27 (+0.01) | -4958 | -6.34 | 243 | 0.31 | 24 | 0.03 | 78223 | 83.6 | 86.7 | 92.4 | 83.2 |
| 2021-04-23 | 4.91 (+1.83) | 0.69 (-0.12) | 1.26 (+0.02) | 4931 | 6.75 | -284 | -0.39 | 60 | 0.08 | 73073 | 86.0 | 81.8 | 87.5 | 80.0 |
| 2021-04-16 | 3.08 (+0.35) | 0.81 (-0.29) | 1.24 (-0.44) | 629 | 0.38 | -744 | -0.45 | -1125 | -0.68 | 164492 | 84.2 | 89.9 | 92.5 | 78.3 |
| 2021-04-09 | 2.73 (-1.19) | 1.1 (+0.11) | 1.68 (+0.08) | -3194 | -2.33 | 274 | 0.2 | 194 | 0.14 | 137126 | 90.0 | 75.3 | 93.5 | 74.5 |
| 2021-04-01 | 3.92 (+0.75) | 0.99 (-0.28) | 1.6 (-0.03) | 2753 | 2.06 | 0 | 0.0 | -56 | -0.04 | 133767 | 73.4 | 64.5 | 75.0 | 64.2 |
| 2021-03-26 | 3.17 (-0.23) | 1.27 (+0.22) | 1.63 (-0.07) | 1123 | 0.64 | 550 | 0.31 | -184 | -0.11 | 174673 | 63.5 | 59.7 | 66.5 | 59.0 |
| 2021-03-19 | 3.4 (-0.27) | 1.05 (0.0) | 1.7 (+0.84) | -147 | -0.05 | 0 | 0.0 | 2127 | 0.79 | 270236 | 58.9 | 55.0 | 61.5 | 52.9 |
| 2021-03-12 | 3.67 (-0.56) | 1.05 (+0.22) | 0.86 (+0.21) | -2917 | -2.07 | 549 | 0.39 | 519 | 0.37 | 141040 | 54.2 | 46.55 | 54.2 | 44.35 |
| 2021-03-05 | 4.23 (-1.51) | 0.83 (0.0) | 0.65 (+0.06) | -3843 | -7.68 | 0 | 0.0 | 166 | 0.33 | 50042 | 46.0 | 51.3 | 51.3 | 45.3 |
| 2021-02-26 | 5.74 (-2.82) | 0.83 (-0.01) | 0.59 (-0.22) | -6828 | -5.3 | 0 | 0.0 | -558 | -0.43 | 128881 | 49.65 | 55.1 | 57.8 | 48.5 |
| 2021-02-19 | 8.56 (+4.2) | 0.84 (+0.26) | 0.81 (0.0) | 11256 | 7.35 | 632 | 0.41 | 12 | 0.01 | 153214 | 50.4 | 44.05 | 50.4 | 42.4 |
| 2021-02-05 | 4.36 (-0.81) | 0.58 (+0.58) | 0.81 (-0.07) | -2042 | -4.17 | 1474 | 3.01 | -199 | -0.41 | 48985 | 40.85 | 38.7 | 41.55 | 36.5 |
| 2021-01-29 | 5.17 (-1.43) | 0.0 (0.0) | 0.88 (-0.18) | -3084 | -9.3 | 0 | 0.0 | -438 | -1.32 | 33146 | 38.8 | 41.7 | 42.2 | 38.7 |
| 2021-01-22 | 6.6 (+2.31) | 0.0 (0.0) | 1.06 (+0.18) | 6617 | 12.17 | 0 | 0.0 | 457 | 0.84 | 54392 | 41.75 | 40.3 | 42.7 | 38.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 4.29 (-0.05) | 0.0 (0.0) | 0.88 (+0.2) | 237 | 0.52 | 0 | 0.0 | 494 | 1.09 | 45394 | 40.35 | 41.55 | 43.65 | 40.2 |
| 2021-01-08 | 4.34 (+0.93) | 0.0 (0.0) | 0.68 (+0.19) | 2501 | 5.13 | 0 | 0.0 | 476 | 0.98 | 48743 | 41.55 | 40.5 | 43.1 | 39.8 |
| 2020-12-31 | 3.41 (-0.44) | 0.0 (-0.02) | 0.49 (+0.01) | -1518 | -3.33 | 0 | 0.0 | 28 | 0.06 | 45549 | 40.35 | 40.5 | 43.75 | 40.2 |
| 2020-12-25 | 3.85 (-0.04) | 0.02 (-0.06) | 0.48 (-0.03) | 986 | 2.64 | -130 | -0.35 | -68 | -0.18 | 37375 | 40.35 | 40.65 | 41.5 | 38.85 |
| 2020-12-18 | 3.89 (-1.27) | 0.08 (-0.57) | 0.51 (-0.41) | -3270 | -2.42 | -1448 | -1.07 | -1036 | -0.77 | 134983 | 40.65 | 42.75 | 47.2 | 40.05 |
| 2020-12-11 | 5.16 (+2.38) | 0.65 (+0.32) | 0.92 (-0.17) | 2877 | 1.31 | 791 | 0.36 | -446 | -0.2 | 219154 | 43.2 | 37.8 | 47.8 | 36.85 |
| 2020-12-04 | 2.78 (+0.67) | 0.33 (0.0) | 1.09 (+0.04) | 4916 | 5.9 | 0 | 0.0 | 102 | 0.12 | 83362 | 37.0 | 36.55 | 38.2 | 34.6 |
| 2020-11-27 | 2.11 (+0.64) | 0.33 (+0.33) | 1.05 (+0.09) | 1000 | 1.13 | 842 | 0.95 | 224 | 0.25 | 88326 | 36.0 | 34.4 | 37.0 | 34.05 |
| 2020-11-20 | 1.47 (-0.89) | 0.0 (0.0) | 0.96 (+0.51) | -3722 | -1.96 | 0 | 0.0 | 1302 | 0.69 | 189993 | 34.0 | 30.4 | 36.2 | 30.4 |
| 2020-11-13 | 2.36 (+1.41) | 0.0 (0.0) | 0.45 (-0.08) | 4442 | 23.32 | 0 | 0.0 | -197 | -1.03 | 19047 | 29.75 | 29.5 | 30.15 | 29.2 |
| 2020-11-06 | 0.95 (-0.19) | 0.0 (0.0) | 0.53 (-0.06) | -329 | -2.97 | 0 | 0.0 | -169 | -1.52 | 11085 | 28.6 | 28.0 | 29.35 | 27.25 |
| 2020-10-30 | 1.14 (-0.63) | 0.0 (0.0) | 0.59 (-0.03) | -512 | -6.85 | 0 | 0.0 | -75 | -1.0 | 7474 | 27.85 | 29.75 | 29.9 | 27.8 |
| 2020-10-23 | 1.77 (+0.62) | 0.0 (0.0) | 0.62 (-0.01) | 1918 | 11.67 | 0 | 0.0 | -11 | -0.07 | 16430 | 29.75 | 29.5 | 30.3 | 29.1 |
| 2020-10-16 | 1.15 (-0.1) | 0.0 (0.0) | 0.63 (+0.09) | 2705 | 17.1 | 0 | 0.0 | 207 | 1.31 | 15821 | 28.95 | 29.3 | 29.85 | 28.6 |
| 2020-10-08 | 1.25 (+0.74) | 0.0 (0.0) | 0.54 (-0.01) | 2177 | 25.2 | 0 | 0.0 | -18 | -0.21 | 8640 | 28.8 | 28.2 | 29.35 | 28.15 |
| 2020-09-30 | 0.51 (+0.03) | 0.0 (0.0) | 0.55 (-0.01) | -552 | -4.7 | 0 | 0.0 | -6 | -0.05 | 11753 | 28.1 | 27.0 | 28.7 | 26.65 |
| 2020-09-25 | 0.48 (-0.72) | 0.0 (0.0) | 0.56 (-0.09) | -2215 | -15.1 | -4 | -0.03 | -242 | -1.65 | 14672 | 26.55 | 29.3 | 29.5 | 26.05 |
| 2020-09-18 | 1.2 (+0.25) | 0.0 (0.0) | 0.65 (-0.06) | 1025 | 11.05 | 0 | 0.0 | -148 | -1.6 | 9278 | 29.3 | 28.95 | 30.0 | 28.95 |
| 2020-09-11 | 0.95 (-0.9) | 0.0 (0.0) | 0.71 (+0.01) | -1947 | -3.98 | 0 | 0.0 | 10 | 0.02 | 48975 | 28.9 | 30.2 | 31.9 | 28.7 |
| 2020-09-04 | 1.85 (+0.61) | 0.0 (0.0) | 0.7 (+0.31) | 1409 | 5.94 | -28 | -0.12 | 811 | 3.42 | 23701 | 29.9 | 30.55 | 31.0 | 29.35 |
| 2020-08-28 | 1.24 (+0.68) | 0.0 (0.0) | 0.39 (+0.21) | 1547 | 3.9 | 0 | 0.0 | 514 | 1.29 | 39714 | 30.45 | 27.7 | 30.85 | 27.25 |
| 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 | |||
| 2020-08-21 | 0.56 (-0.38) | 0.0 (0.0) | 0.18 (-0.13) | -1537 | -6.32 | 0 | 0.0 | -332 | -1.37 | 24317 | 27.6 | 29.85 | 30.5 | 26.0 |
| 2020-08-14 | 0.94 (+0.18) | 0.0 (0.0) | 0.31 (-0.1) | -1155 | -3.74 | 0 | 0.0 | -251 | -0.81 | 30869 | 29.6 | 31.5 | 32.15 | 28.9 |
| 2020-08-07 | 0.76 (-0.6) | 0.0 (0.0) | 0.41 (+0.04) | -371 | -0.63 | 0 | 0.0 | 107 | 0.18 | 58738 | 31.4 | 28.95 | 31.8 | 28.65 |
| 2020-07-31 | 1.36 (+0.62) | 0.0 (0.0) | 0.37 (+0.11) | -73 | -0.23 | 0 | 0.0 | 281 | 0.89 | 31487 | 28.85 | 29.15 | 30.1 | 27.65 |
| 2020-07-24 | 0.74 (-0.06) | 0.0 (0.0) | 0.26 (+0.01) | -2044 | -5.1 | 0 | 0.0 | 30 | 0.07 | 40114 | 28.55 | 27.6 | 30.25 | 26.65 |
| 2020-07-17 | 0.8 (-0.78) | 0.0 (-0.01) | 0.25 (0.0) | -4951 | -9.98 | -15 | -0.03 | -14 | -0.03 | 49604 | 27.4 | 27.8 | 31.0 | 27.3 |
| 2020-07-10 | 1.58 (-0.05) | 0.01 (0.0) | 0.25 (-0.02) | 682 | 2.7 | 0 | 0.0 | -36 | -0.14 | 25293 | 27.4 | 28.4 | 29.1 | 27.0 |
| 2020-07-03 | 1.63 (+0.1) | 0.01 (-0.04) | 0.27 (+0.03) | 883 | 4.61 | -20 | -0.1 | 58 | 0.3 | 19148 | 28.15 | 26.85 | 28.8 | 26.8 |
| 2020-06-24 | 1.53 (-0.22) | 0.05 (0.0) | 0.24 (0.0) | 1305 | 11.61 | 0 | 0.0 | 2 | 0.02 | 11236 | 18.55 | 27.4 | 27.9 | 17.45 |
| 2020-06-19 | 1.75 (+0.86) | 0.05 (0.0) | 0.24 (+0.02) | 2504 | 23.02 | 2 | 0.02 | 65 | 0.6 | 10876 | 27.2 | 26.35 | 27.5 | 25.8 |
| 2020-06-12 | 0.89 (-0.48) | 0.05 (0.0) | 0.22 (-0.06) | -1989 | -9.36 | 0 | 0.0 | -151 | -0.71 | 21244 | 26.1 | 27.45 | 28.2 | 24.65 |
| 2020-06-05 | 1.37 (+0.24) | 0.05 (0.0) | 0.28 (+0.09) | 197 | 1.29 | 0 | 0.0 | 212 | 1.39 | 15251 | 27.15 | 26.05 | 27.3 | 26.0 |
| 2020-05-29 | 1.13 (+0.04) | 0.05 (0.0) | 0.19 (-0.03) | -1605 | -11.88 | 0 | 0.0 | -72 | -0.53 | 13511 | 26.0 | 26.85 | 27.0 | 25.35 |
| 2020-05-22 | 1.09 (-0.73) | 0.05 (-0.29) | 0.22 (-0.07) | -2703 | -9.23 | -738 | -2.52 | -170 | -0.58 | 29280 | 26.55 | 27.15 | 27.6 | 25.45 |
| 2020-05-15 | 1.82 (-0.17) | 0.34 (0.0) | 0.29 (-0.21) | -105 | -0.16 | 0 | 0.0 | -533 | -0.81 | 65570 | 26.9 | 32.6 | 32.7 | 26.4 |
| 2020-05-08 | 1.99 (+0.21) | 0.34 (0.0) | 0.5 (+0.19) | 772 | 1.23 | 0 | 0.0 | 491 | 0.78 | 62987 | 32.6 | 29.1 | 33.25 | 29.05 |
| 2020-04-30 | 1.78 (-0.02) | 0.34 (+0.01) | 0.31 (0.0) | 228 | 0.64 | 13 | 0.04 | -2 | -0.01 | 35869 | 29.8 | 28.9 | 30.2 | 28.35 |
| 2020-04-24 | 1.8 (+0.18) | 0.33 (0.0) | 0.31 (+0.1) | 930 | 3.66 | 9 | 0.04 | 233 | 0.92 | 25423 | 28.7 | 28.3 | 28.9 | 26.75 |
| 2020-04-17 | 1.62 (+0.34) | 0.33 (0.0) | 0.21 (+0.03) | 899 | 2.92 | 0 | 0.0 | 83 | 0.27 | 30812 | 27.9 | 26.4 | 29.7 | 26.2 |
| 2020-04-10 | 1.28 (-0.19) | 0.33 (0.0) | 0.18 (+0.01) | 511 | 1.73 | 0 | 0.0 | 37 | 0.13 | 29508 | 26.75 | 25.5 | 27.1 | 24.7 |
| 2020-04-01 | 1.47 (-0.69) | 0.33 (+0.07) | 0.17 (0.0) | 1327 | 12.94 | 0 | 0.0 | 2 | 0.02 | 10258 | 25.0 | 23.65 | 25.45 | 23.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 2.16 (+0.27) | 0.26 (-0.01) | 0.17 (+0.05) | 1956 | 5.7 | -7 | -0.02 | 122 | 0.36 | 34307 | 24.2 | 20.35 | 25.5 | 20.1 |
| 2020-03-20 | 1.89 (+0.71) | 0.27 (0.0) | 0.12 (-0.06) | 987 | 2.24 | -22 | -0.05 | -151 | -0.34 | 43983 | 27.05 | 25.4 | 28.1 | 20.45 |
| 2020-03-13 | 1.18 (-1.07) | 0.27 (0.0) | 0.18 (-0.09) | -4451 | -5.58 | 0 | 0.0 | -238 | -0.3 | 79713 | 25.0 | 28.5 | 30.7 | 24.25 |
| 2020-03-06 | 2.25 (+1.27) | 0.27 (0.0) | 0.27 (-0.11) | 3395 | 13.58 | 0 | 0.0 | -273 | -1.09 | 24996 | 28.95 | 27.4 | 29.8 | 27.15 |
| 2020-02-27 | 0.98 (-0.6) | 0.27 (0.0) | 0.38 (-0.21) | -1179 | -7.66 | -2 | -0.01 | -528 | -3.43 | 15385 | 28.8 | 30.75 | 31.1 | 28.7 |
| 2020-02-21 | 1.58 (-0.18) | 0.27 (0.0) | 0.59 (-0.07) | -673 | -2.76 | 0 | 0.0 | -175 | -0.72 | 24399 | 31.25 | 30.9 | 32.3 | 30.8 |
| 2020-02-14 | 1.76 (-0.28) | 0.27 (-0.08) | 0.66 (0.0) | -33 | -0.15 | -180 | -0.83 | 0 | 0.0 | 21583 | 31.2 | 29.45 | 31.65 | 29.05 |
| 2020-02-07 | 2.04 (-0.01) | 0.35 (-0.11) | 0.66 (-0.04) | 776 | 2.12 | -296 | -0.81 | -116 | -0.32 | 36643 | 30.1 | 28.4 | 31.3 | 27.85 |
| 2020-01-31 | 2.05 (+0.07) | 0.46 (0.0) | 0.7 (-0.29) | -11 | -0.08 | 0 | 0.0 | -742 | -5.23 | 14188 | 30.9 | 31.5 | 32.5 | 30.0 |
| 2020-01-20 | 1.98 (+0.33) | 0.46 (+0.02) | 0.99 (0.0) | 722 | 6.09 | 61 | 0.51 | 12 | 0.1 | 11851 | 35.0 | 34.05 | 35.25 | 33.65 |
| 2020-01-17 | 1.65 (-0.08) | 0.44 (+0.16) | 0.99 (+0.33) | -300 | -0.83 | 406 | 1.12 | 840 | 2.32 | 36188 | 34.45 | 32.0 | 34.85 | 32.0 |
| 2020-01-10 | 1.73 (-0.44) | 0.28 (+0.05) | 0.66 (-0.03) | -1752 | -7.94 | 130 | 0.59 | -71 | -0.32 | 22073 | 32.0 | 32.9 | 33.5 | 30.85 |
| 2020-01-03 | 2.17 (-0.26) | 0.23 (-0.06) | 0.69 (-0.03) | -636 | -4.26 | -164 | -1.1 | -90 | -0.6 | 14938 | 33.5 | 17.5 | 35.1 | 17.45 |
| 2019-12-31 | 2.43 (-0.07) | 0.29 (-0.13) | 0.72 (-0.06) | -295 | -4.85 | -175 | -2.88 | -151 | -2.48 | 6077 | 34.45 | 35.1 | 35.3 | 34.3 |
| 2019-12-27 | 2.5 (+0.15) | 0.42 (-0.01) | 0.78 (0.0) | -207 | -0.78 | 0 | 0.0 | 6 | 0.02 | 26669 | 34.9 | 35.2 | 35.65 | 34.2 |
| 2019-12-20 | 2.35 (-1.58) | 0.43 (+0.01) | 0.78 (+0.06) | -6034 | -7.99 | 0 | 0.0 | 147 | 0.19 | 75538 | 35.4 | 35.5 | 38.4 | 35.1 |
| 2019-12-13 | 3.93 (+1.65) | 0.42 (+0.13) | 0.72 (+0.18) | 5081 | 4.42 | 338 | 0.29 | 449 | 0.39 | 114998 | 35.45 | 32.5 | 37.25 | 31.8 |
| 2019-12-06 | 2.28 (+0.4) | 0.29 (0.0) | 0.54 (+0.07) | 902 | 4.29 | 0 | 0.0 | 186 | 0.88 | 21041 | 31.95 | 31.5 | 32.5 | 30.75 |
| 2019-11-29 | 1.88 (+0.29) | 0.29 (0.0) | 0.47 (+0.13) | 1521 | 9.56 | 0 | 0.0 | 323 | 2.03 | 15914 | 31.25 | 31.0 | 32.35 | 30.6 |
| 2019-11-22 | 1.59 (-0.12) | 0.29 (0.0) | 0.34 (-0.02) | 696 | 5.26 | 0 | 0.0 | -31 | -0.23 | 13228 | 30.7 | 30.5 | 31.7 | 30.5 |
| 2019-11-15 | 1.71 (+0.34) | 0.29 (0.0) | 0.36 (+0.01) | 420 | 4.02 | 0 | 0.0 | 3 | 0.03 | 10455 | 30.3 | 30.0 | 30.95 | 29.8 |
| 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 | |||
| 2019-11-08 | 1.37 (-0.88) | 0.29 (0.0) | 0.35 (-0.14) | -1714 | -8.42 | 0 | 0.0 | -333 | -1.64 | 20348 | 29.75 | 31.5 | 31.9 | 29.55 |
| 2019-11-01 | 2.25 (-0.97) | 0.29 (0.0) | 0.49 (+0.02) | -3288 | -15.67 | 0 | 0.0 | 42 | 0.2 | 20989 | 31.35 | 31.75 | 32.4 | 31.1 |
| 2019-10-25 | 3.22 (-1.4) | 0.29 (0.0) | 0.47 (+0.05) | -5332 | -17.6 | 0 | 0.0 | 133 | 0.44 | 30289 | 31.75 | 32.05 | 33.8 | 31.7 |
| 2019-10-18 | 4.62 (-0.68) | 0.29 (-0.13) | 0.42 (+0.04) | -2389 | -10.65 | -328 | -1.46 | 100 | 0.45 | 22435 | 32.05 | 33.3 | 33.3 | 31.6 |
| 2019-10-09 | 5.3 (-0.64) | 0.42 (0.0) | 0.38 (+0.02) | -800 | -2.74 | 0 | 0.0 | 59 | 0.2 | 29170 | 32.55 | 33.05 | 34.1 | 32.05 |
| 2019-10-04 | 5.94 (+3.16) | 0.42 (-0.22) | 0.36 (+0.06) | 9013 | 16.35 | -553 | -1.0 | 139 | 0.25 | 55131 | 32.6 | 29.3 | 34.3 | 29.3 |
| 2019-09-27 | 2.78 (+0.3) | 0.64 (+0.13) | 0.3 (-0.04) | 385 | 1.1 | 33 | 0.09 | -100 | -0.29 | 34966 | 29.25 | 31.3 | 32.3 | 29.2 |
| 2019-09-20 | 2.48 (+0.47) | 0.51 (-0.55) | 0.34 (-0.09) | 766 | 1.66 | -1387 | -3.01 | -221 | -0.48 | 46048 | 31.0 | 32.0 | 32.55 | 30.5 |
| 2019-09-12 | 2.01 (-0.77) | 1.06 (+0.17) | 0.43 (-0.05) | -777 | -1.43 | 445 | 0.82 | -138 | -0.25 | 54484 | 31.9 | 31.45 | 34.45 | 30.15 |
| 2019-09-06 | 2.78 (+0.35) | 0.89 (+0.27) | 0.48 (+0.02) | 748 | 1.42 | 679 | 1.29 | 59 | 0.11 | 52820 | 31.25 | 29.9 | 32.15 | 29.8 |
| 2019-08-30 | 2.43 (+0.68) | 0.62 (+0.33) | 0.46 (+0.28) | 1603 | 2.1 | 827 | 1.08 | 705 | 0.92 | 76425 | 29.55 | 25.5 | 31.45 | 25.4 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 7.46 (+0.81) | 0.11 (+0.11) | 1.3 (+0.01) | 1954 | 10.68 | 282 | 1.54 | 30 | 0.16 | 18302 | 68.1 | 68.4 | 72.7 | 67.4 |
| 2024-03-29 | 6.65 (-0.43) | 0.0 (0.0) | 1.29 (-0.1) | -1667 | -6.91 | -6 | -0.02 | -248 | -1.03 | 24132 | 68.0 | 69.6 | 71.8 | 66.7 |
| 2024-02-29 | 7.08 (+0.38) | 0.0 (0.0) | 1.39 (+0.11) | 1468 | 7.81 | -7 | -0.04 | 267 | 1.42 | 18787 | 69.6 | 67.9 | 73.2 | 66.4 |
| 2024-01-31 | 6.7 (+0.17) | 0.0 (-0.9) | 1.28 (-0.24) | -75 | -0.4 | -1569 | -8.36 | -598 | -3.19 | 18764 | 67.6 | 71.1 | 72.4 | 66.9 |
| 2023-12-29 | 6.53 (-0.84) | 0.9 (+0.34) | 1.52 (-0.15) | -2448 | -6.24 | 879 | 2.24 | -403 | -1.03 | 39205 | 71.1 | 77.0 | 77.8 | 68.8 |
| 2023-11-30 | 7.37 (+0.03) | 0.56 (+0.56) | 1.67 (+0.22) | -21 | -0.04 | 1425 | 2.74 | 579 | 1.11 | 52036 | 76.9 | 68.7 | 78.0 | 65.0 |
| 2023-10-31 | 7.34 (-0.15) | 0.0 (0.0) | 1.45 (+0.15) | -1435 | -3.47 | 0 | 0.0 | 368 | 0.89 | 41356 | 68.0 | 68.4 | 74.2 | 66.7 |
| 2023-09-28 | 7.49 (-1.43) | 0.0 (0.0) | 1.3 (-0.11) | -4079 | -21.47 | 0 | 0.0 | -264 | -1.39 | 19003 | 67.4 | 69.5 | 71.5 | 65.1 |
| 2023-08-31 | 8.92 (+0.67) | 0.0 (-0.39) | 1.41 (-0.18) | 623 | 1.33 | -1000 | -2.14 | -474 | -1.01 | 46789 | 69.9 | 76.1 | 77.2 | 66.5 |
| 2023-07-31 | 8.25 (-0.74) | 0.39 (-0.55) | 1.59 (-0.24) | -2751 | -4.27 | -2611 | -4.05 | -610 | -0.95 | 64496 | 75.9 | 83.7 | 85.0 | 73.0 |
| 2023-06-30 | 8.99 (-0.89) | 0.94 (-0.63) | 1.83 (+0.21) | -3393 | -6.49 | -1598 | -3.05 | 551 | 1.05 | 52316 | 83.1 | 80.6 | 84.2 | 77.5 |
| 2023-05-31 | 9.88 (-0.03) | 1.57 (-4.4) | 1.62 (+0.09) | 1720 | 3.51 | -11243 | -22.95 | 221 | 0.45 | 48987 | 81.1 | 80.0 | 82.8 | 75.4 |
| 2023-04-28 | 9.91 (-3.81) | 5.97 (-2.71) | 1.53 (+0.19) | -9942 | -16.13 | -6930 | -11.25 | 496 | 0.8 | 61623 | 80.0 | 93.4 | 95.0 | 77.0 |
| 2023-03-31 | 13.72 (+6.21) | 8.68 (+0.02) | 1.34 (+0.51) | 17514 | 14.3 | -78 | -0.06 | 1311 | 1.07 | 122508 | 92.5 | 81.7 | 98.7 | 81.3 |
| 2023-02-24 | 7.51 (-2.37) | 8.66 (-0.42) | 0.83 (-0.33) | -6912 | -8.2 | -1058 | -1.25 | -846 | -1.0 | 84309 | 82.6 | 92.3 | 93.5 | 82.3 |
| 2023-01-31 | 9.88 (-0.64) | 9.08 (+1.8) | 1.16 (+0.62) | -1710 | -1.19 | 4592 | 3.21 | 1583 | 1.11 | 143152 | 91.7 | 84.0 | 92.8 | 83.1 |
| 2022-12-30 | 10.52 (+2.82) | 7.28 (+2.06) | 0.54 (-0.79) | 9677 | 4.96 | 1473 | 0.75 | -2020 | -1.03 | 195191 | 84.7 | 91.0 | 98.2 | 82.5 |
| 2022-11-30 | 7.7 (-0.26) | 5.22 (+2.08) | 1.33 (+0.54) | -1247 | -0.45 | 5316 | 1.9 | 1370 | 0.49 | 279340 | 86.9 | 58.5 | 86.9 | 58.0 |
| 2022-10-31 | 7.96 (-0.33) | 3.14 (-4.15) | 0.79 (+0.54) | -1556 | -1.06 | -5605 | -3.82 | 1379 | 0.94 | 146585 | 59.0 | 54.1 | 63.4 | 49.95 |
| 2022-09-30 | 8.29 (+1.0) | 7.29 (-0.77) | 0.25 (+0.22) | 1077 | 1.7 | -1947 | -3.08 | 393 | 0.62 | 63284 | 55.2 | 75.0 | 75.9 | 52.7 |
| 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 | |||
| 2022-08-31 | 7.29 (-0.36) | 8.06 (+0.42) | 0.03 (+0.01) | 702 | 1.44 | 1074 | 2.2 | 5 | 0.01 | 48726 | 75.5 | 75.4 | 79.5 | 70.5 |
| 2022-07-29 | 7.65 (+0.36) | 7.64 (-0.64) | 0.02 (-0.02) | 1523 | 1.76 | -1637 | -1.89 | -373 | -0.43 | 86631 | 75.3 | 72.8 | 77.7 | 62.2 |
| 2022-06-30 | 7.29 (+0.04) | 8.28 (+0.73) | 0.04 (-0.01) | 1833 | 1.63 | 1731 | 1.54 | -256 | -0.23 | 112726 | 72.9 | 94.5 | 96.7 | 71.0 |
| 2022-05-31 | 7.25 (-0.31) | 7.55 (+4.68) | 0.05 (-0.03) | -1204 | -0.83 | 12068 | 8.27 | -203 | -0.14 | 145936 | 93.9 | 75.4 | 94.0 | 71.5 |
| 2022-04-29 | 7.56 (+0.79) | 2.87 (-3.38) | 0.08 (-0.13) | 1356 | 1.3 | -8557 | -8.2 | -351 | -0.34 | 104359 | 74.0 | 97.5 | 99.5 | 69.4 |
| 2022-03-31 | 6.77 (+0.61) | 6.25 (+0.47) | 0.21 (+0.21) | 3717 | 3.41 | 720 | 0.66 | 337 | 0.31 | 109089 | 96.9 | 98.8 | 102.0 | 84.2 |
| 2022-02-25 | 6.16 (+0.52) | 5.78 (-1.31) | 0.0 (0.0) | 1266 | 0.84 | -3322 | -2.21 | -63 | -0.04 | 150332 | 98.0 | 98.2 | 108.0 | 96.5 |
| 2022-01-26 | 5.64 (-0.43) | 7.09 (+1.58) | 0.0 (-0.4) | -1146 | -0.52 | 4007 | 1.8 | -1705 | -0.77 | 221999 | 96.5 | 108.5 | 110.5 | 93.0 |
| 2021-12-30 | 6.07 (-0.9) | 5.51 (-0.9) | 0.4 (+0.09) | -2371 | -0.5 | -2289 | -0.48 | 233 | 0.05 | 475164 | 108.0 | 99.6 | 117.0 | 95.4 |
| 2021-11-30 | 6.97 (+0.44) | 6.41 (+2.16) | 0.31 (-0.13) | 1528 | 0.22 | 5456 | 0.78 | -336 | -0.05 | 702189 | 101.0 | 80.3 | 112.5 | 79.7 |
| 2021-10-29 | 6.53 (+0.56) | 4.25 (+0.28) | 0.44 (-0.13) | 1373 | 1.17 | 708 | 0.6 | -327 | -0.28 | 117662 | 77.0 | 78.3 | 82.5 | 69.3 |
| 2021-09-30 | 5.97 (+1.31) | 3.97 (-0.51) | 0.57 (-0.69) | 3024 | 1.84 | -957 | -0.58 | -1740 | -1.06 | 164766 | 78.5 | 88.1 | 92.0 | 76.7 |
| 2021-08-31 | 4.66 (+1.02) | 4.48 (-0.47) | 1.26 (-0.93) | -2733 | -0.72 | -1184 | -0.31 | -2375 | -0.62 | 380795 | 89.0 | 100.0 | 101.5 | 69.3 |
| 2021-07-30 | 3.64 (+0.7) | 4.95 (+3.05) | 2.19 (+0.6) | 2042 | 0.29 | 7718 | 1.09 | 1512 | 0.21 | 707099 | 98.5 | 84.5 | 114.0 | 83.3 |
| 2021-06-30 | 2.94 (-2.68) | 1.9 (+0.67) | 1.59 (+0.19) | -6437 | -1.78 | 1262 | 0.35 | 502 | 0.14 | 361384 | 83.6 | 85.8 | 91.0 | 79.1 |
| 2021-05-31 | 5.62 (+2.58) | 1.23 (+0.44) | 1.4 (+0.13) | 6488 | 1.62 | 1105 | 0.28 | 320 | 0.08 | 399536 | 84.5 | 83.0 | 88.2 | 60.7 |
| 2021-04-29 | 3.04 (-0.64) | 0.79 (-0.2) | 1.27 (-0.57) | -1562 | -0.33 | -511 | -0.11 | -1438 | -0.3 | 473812 | 83.6 | 72.9 | 93.5 | 72.4 |
| 2021-03-31 | 3.68 (-2.06) | 0.99 (+0.16) | 1.84 (+1.25) | -4061 | -0.54 | 1099 | 0.15 | 3163 | 0.42 | 748863 | 71.5 | 51.3 | 75.0 | 44.35 |
| 2021-02-26 | 5.74 (+0.57) | 0.83 (+0.83) | 0.59 (-0.29) | 2386 | 0.72 | 2106 | 0.64 | -745 | -0.23 | 331081 | 49.65 | 38.7 | 57.8 | 36.5 |
| 2021-01-29 | 5.17 (+1.76) | 0.0 (0.0) | 0.88 (+0.39) | 6271 | 3.45 | 0 | 0.0 | 989 | 0.54 | 181677 | 38.8 | 40.5 | 43.65 | 38.7 |
| 2020-12-31 | 3.41 (+1.1) | 0.0 (-0.33) | 0.49 (-0.44) | 3433 | 0.68 | -787 | -0.16 | -1104 | -0.22 | 502727 | 40.35 | 37.3 | 47.8 | 34.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 2.31 (+1.17) | 0.33 (+0.33) | 0.93 (+0.34) | 1949 | 0.6 | 842 | 0.26 | 844 | 0.26 | 326150 | 36.9 | 28.0 | 37.65 | 27.25 |
| 2020-10-30 | 1.14 (+0.63) | 0.0 (0.0) | 0.59 (+0.04) | 6288 | 13.0 | 0 | 0.0 | 103 | 0.21 | 48366 | 27.85 | 28.2 | 30.3 | 27.8 |
| 2020-09-30 | 0.51 (-0.5) | 0.0 (0.0) | 0.55 (+0.04) | -1611 | -1.59 | -32 | -0.03 | 115 | 0.11 | 101354 | 28.1 | 30.2 | 31.9 | 26.05 |
| 2020-08-31 | 1.01 (-0.35) | 0.0 (0.0) | 0.51 (+0.14) | -2185 | -1.36 | 0 | 0.0 | 348 | 0.22 | 160667 | 30.1 | 28.95 | 32.15 | 26.0 |
| 2020-07-31 | 1.36 (-0.04) | 0.0 (-0.01) | 0.37 (+0.1) | -5503 | -3.44 | -15 | -0.01 | 259 | 0.16 | 160155 | 28.85 | 27.6 | 31.0 | 26.65 |
| 2020-06-30 | 1.4 (+0.27) | 0.01 (-0.04) | 0.27 (+0.08) | 2017 | 3.15 | -18 | -0.03 | 188 | 0.29 | 64102 | 27.4 | 26.05 | 28.2 | 17.45 |
| 2020-05-29 | 1.13 (-0.65) | 0.05 (-0.29) | 0.19 (-0.12) | -3641 | -2.12 | -738 | -0.43 | -284 | -0.17 | 171351 | 26.0 | 29.1 | 33.25 | 25.35 |
| 2020-04-30 | 1.78 (-0.43) | 0.34 (+0.01) | 0.31 (+0.14) | 2929 | 2.36 | 22 | 0.02 | 335 | 0.27 | 124129 | 29.8 | 24.65 | 30.2 | 24.45 |
| 2020-03-31 | 2.21 (+1.23) | 0.33 (+0.06) | 0.17 (-0.21) | 2853 | 1.5 | -29 | -0.02 | -522 | -0.27 | 190743 | 24.8 | 27.4 | 30.7 | 20.1 |
| 2020-02-27 | 0.98 (-1.07) | 0.27 (-0.19) | 0.38 (-0.32) | -1109 | -1.13 | -478 | -0.49 | -819 | -0.84 | 98012 | 28.8 | 28.4 | 32.3 | 27.85 |
| 2020-01-31 | 2.05 (-0.38) | 0.46 (+0.17) | 0.7 (-0.02) | -1977 | -1.99 | 433 | 0.44 | -51 | -0.05 | 99241 | 30.9 | 17.5 | 35.25 | 17.45 |
| 2019-12-31 | 2.43 (+0.55) | 0.29 (0.0) | 0.72 (+0.25) | -553 | -0.23 | 163 | 0.07 | 637 | 0.26 | 244324 | 34.45 | 31.5 | 38.4 | 30.75 |
| 2019-11-29 | 1.88 (-0.5) | 0.29 (0.0) | 0.47 (0.0) | 98 | 0.16 | 0 | 0.0 | -4 | -0.01 | 63177 | 31.25 | 31.75 | 32.35 | 29.55 |
| 2019-10-31 | 2.38 (-0.4) | 0.29 (-0.35) | 0.47 (+0.17) | -1971 | -1.27 | -881 | -0.57 | 439 | 0.28 | 154786 | 31.9 | 29.3 | 34.3 | 29.3 |
| 2019-09-27 | 2.78 (+0.35) | 0.64 (+0.02) | 0.3 (-0.16) | 1122 | 0.6 | -230 | -0.12 | -400 | -0.21 | 188320 | 29.25 | 29.9 | 34.45 | 29.2 |
| 2019-08-30 | 2.43 (+0.24) | 0.62 (+0.33) | 0.46 (+0.31) | 2516 | 1.73 | 827 | 0.57 | 785 | 0.54 | 145478 | 29.55 | 24.1 | 31.45 | 21.65 |
| 2019-07-31 | 2.19 (-0.62) | 0.29 (0.0) | 0.15 (+0.09) | -2259 | -5.36 | 0 | 0.0 | 210 | 0.5 | 42128 | 24.35 | 23.8 | 26.35 | 23.6 |
| 2019-06-28 | 2.81 (-0.55) | 0.29 (-0.01) | 0.06 (-0.01) | 506 | 3.81 | 0 | 0.0 | -7 | -0.05 | 13269 | 23.2 | 22.6 | 23.8 | 22.0 |
| 2019-05-31 | 3.36 () | 0.3 () | 0.07 () | 45 | 1.03 | -1279 | -29.38 | -140 | -3.22 | 4354 | 22.7 | 22.5 | 22.9 | 21.75 |
