- 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 | 13.08 (-0.1) | 2.46 (+0.03) | 5.08 (0.0) | -459 | -30.81 | 106 | 7.11 | -36 | -2.42 | 1490 | 87.4 | 89.5 | 89.6 | 86.3 |
| 2024-04-18 | 13.18 (+0.02) | 2.43 (0.0) | 5.08 (-0.01) | 58 | 5.99 | 0 | 0.0 | -20 | -2.07 | 968 | 90.5 | 90.1 | 90.5 | 88.9 |
| 2024-04-17 | 13.16 (-0.03) | 2.43 (0.0) | 5.09 (-0.01) | -57 | -9.0 | 0 | 0.0 | -37 | -5.85 | 633 | 90.4 | 90.0 | 91.0 | 89.8 |
| 2024-04-16 | 13.19 (-0.1) | 2.43 (0.0) | 5.1 (+0.01) | -429 | -20.44 | 0 | 0.0 | 54 | 2.57 | 2099 | 90.0 | 92.0 | 92.5 | 89.4 |
| 2024-04-15 | 13.29 (-0.06) | 2.43 (-0.01) | 5.09 (+0.01) | -262 | -23.25 | -22 | -1.95 | 12 | 1.06 | 1127 | 92.8 | 94.3 | 94.3 | 92.8 |
| 2024-04-12 | 13.35 (+0.02) | 2.44 (0.0) | 5.08 (0.0) | 90 | 6.64 | 0 | 0.0 | -4 | -0.3 | 1355 | 94.5 | 93.2 | 95.3 | 93.0 |
| 2024-04-11 | 13.33 (-0.02) | 2.44 (-0.01) | 5.08 (0.0) | -87 | -7.64 | -58 | -5.09 | 22 | 1.93 | 1139 | 93.4 | 94.0 | 94.0 | 92.5 |
| 2024-04-10 | 13.35 (+0.1) | 2.45 (0.0) | 5.08 (+0.02) | 407 | 18.56 | 0 | 0.0 | 93 | 4.24 | 2193 | 94.0 | 92.2 | 95.4 | 92.2 |
| 2024-04-09 | 13.25 (+0.03) | 2.45 (0.0) | 5.06 (+0.01) | 119 | 6.96 | 0 | 0.0 | 10 | 0.58 | 1710 | 93.5 | 93.0 | 93.5 | 92.0 |
| 2024-04-08 | 13.22 (+0.15) | 2.45 (0.0) | 5.05 (0.0) | 634 | 21.94 | 0 | 0.0 | 25 | 0.87 | 2890 | 92.6 | 89.4 | 93.5 | 89.4 |
| 2024-04-03 | 13.07 (-0.04) | 2.45 (0.0) | 5.05 (0.0) | -168 | -26.92 | -1 | -0.16 | 9 | 1.44 | 624 | 89.2 | 89.7 | 89.7 | 88.8 |
| 2024-04-02 | 13.11 (+0.05) | 2.45 (0.0) | 5.05 (0.0) | 177 | 23.6 | 0 | 0.0 | -34 | -4.53 | 750 | 89.6 | 88.8 | 89.7 | 88.8 |
| 2024-04-01 | 13.06 (-0.05) | 2.45 (0.0) | 5.05 (-0.01) | -227 | -31.79 | -1 | -0.14 | -5 | -0.7 | 714 | 88.8 | 89.6 | 89.6 | 88.5 |
| 2024-03-29 | 13.11 (+0.01) | 2.45 (0.0) | 5.06 (0.0) | 47 | 7.21 | 0 | 0.0 | -22 | -3.37 | 652 | 89.1 | 88.9 | 89.4 | 88.9 |
| 2024-03-28 | 13.1 (+0.01) | 2.45 (0.0) | 5.06 (-0.01) | 24 | 2.41 | 0 | 0.0 | -25 | -2.51 | 996 | 88.9 | 89.5 | 89.5 | 88.6 |
| 2024-03-27 | 13.09 (+0.06) | 2.45 (0.0) | 5.07 (0.0) | 233 | 32.23 | 0 | 0.0 | -31 | -4.29 | 723 | 89.5 | 88.3 | 89.5 | 88.3 |
| 2024-03-26 | 13.03 (0.0) | 2.45 (0.0) | 5.07 (-0.01) | -12 | -0.99 | 26 | 2.15 | -20 | -1.65 | 1210 | 88.3 | 89.5 | 90.0 | 87.8 |
| 2024-03-25 | 13.03 (-0.01) | 2.45 (0.0) | 5.08 (0.0) | -30 | -3.15 | -1 | -0.11 | -4 | -0.42 | 951 | 88.7 | 89.2 | 90.4 | 88.6 |
| 2024-03-22 | 13.04 (-0.07) | 2.45 (+0.01) | 5.08 (+0.01) | -339 | -25.55 | 7 | 0.53 | 14 | 1.06 | 1327 | 88.7 | 90.2 | 90.6 | 88.2 |
| 2024-03-21 | 13.11 (+0.01) | 2.44 (0.0) | 5.07 (+0.02) | 46 | 2.06 | 0 | 0.0 | 100 | 4.47 | 2235 | 90.1 | 90.0 | 90.3 | 88.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 13.1 (+0.02) | 2.44 (0.0) | 5.05 (0.0) | 77 | 3.67 | -1 | -0.05 | -14 | -0.67 | 2097 | 88.6 | 87.0 | 89.5 | 87.0 |
| 2024-03-19 | 13.08 (+0.04) | 2.44 (-0.04) | 5.05 (+0.01) | 227 | 16.19 | -141 | -10.06 | 83 | 5.92 | 1402 | 86.8 | 85.6 | 87.4 | 85.5 |
| 2024-03-18 | 13.04 (-0.05) | 2.48 (-0.01) | 5.04 (0.0) | -249 | -22.82 | -61 | -5.59 | -11 | -1.01 | 1091 | 85.6 | 85.9 | 86.0 | 84.8 |
| 2024-03-15 | 13.09 (+0.06) | 2.49 (0.0) | 5.04 (+0.01) | 235 | 10.65 | 0 | 0.0 | 23 | 1.04 | 2207 | 85.9 | 85.0 | 87.0 | 85.0 |
| 2024-03-14 | 13.03 (-0.04) | 2.49 (-0.02) | 5.03 (-0.01) | -163 | -19.73 | -60 | -7.26 | -17 | -2.06 | 826 | 84.8 | 86.4 | 86.4 | 84.8 |
| 2024-03-13 | 13.07 (+0.01) | 2.51 (+0.01) | 5.04 (+0.03) | 13 | 1.22 | 14 | 1.32 | 94 | 8.85 | 1062 | 86.3 | 86.1 | 86.9 | 85.9 |
| 2024-03-12 | 13.06 (+0.05) | 2.5 (0.0) | 5.01 (+0.02) | 224 | 8.53 | 25 | 0.95 | 121 | 4.61 | 2626 | 86.2 | 84.6 | 87.3 | 84.5 |
| 2024-03-11 | 13.01 (0.0) | 2.5 (+0.07) | 4.99 (+0.01) | -6 | -0.86 | 269 | 38.59 | 3 | 0.43 | 697 | 83.8 | 82.7 | 83.8 | 82.5 |
| 2024-03-08 | 13.01 (-0.03) | 2.43 (0.0) | 4.98 (-0.01) | -118 | -8.8 | 12 | 0.89 | -18 | -1.34 | 1341 | 82.0 | 83.8 | 84.1 | 82.0 |
| 2024-03-07 | 13.04 (+0.04) | 2.43 (0.0) | 4.99 (+0.01) | 154 | 18.4 | 18 | 2.15 | 20 | 2.39 | 837 | 84.2 | 84.0 | 84.5 | 83.7 |
| 2024-03-06 | 13.0 (-0.01) | 2.43 (+0.01) | 4.98 (0.0) | -65 | -10.76 | 38 | 6.29 | 14 | 2.32 | 604 | 83.9 | 84.2 | 84.4 | 83.6 |
| 2024-03-05 | 13.01 (+0.04) | 2.42 (+0.01) | 4.98 (0.0) | 211 | 21.75 | 25 | 2.58 | -1 | -0.1 | 970 | 84.2 | 82.8 | 84.2 | 82.8 |
| 2024-03-04 | 12.97 (-0.02) | 2.41 (0.0) | 4.98 (0.0) | -102 | -8.55 | 0 | 0.0 | 2 | 0.17 | 1193 | 83.5 | 83.9 | 84.5 | 83.3 |
| 2024-03-01 | 12.99 (+0.14) | 2.41 (0.0) | 4.98 (0.0) | 587 | 37.72 | 0 | 0.0 | -4 | -0.26 | 1556 | 82.9 | 81.4 | 83.2 | 81.4 |
| 2024-02-29 | 12.85 (-0.02) | 2.41 (0.0) | 4.98 (0.0) | -107 | -23.57 | -1 | -0.22 | 16 | 3.52 | 454 | 80.0 | 80.3 | 80.6 | 80.0 |
| 2024-02-27 | 12.87 (-0.02) | 2.41 (0.0) | 4.98 (0.0) | -87 | -22.6 | 1 | 0.26 | 8 | 2.08 | 385 | 80.3 | 81.2 | 81.9 | 80.3 |
| 2024-02-26 | 12.89 (-0.01) | 2.41 (0.0) | 4.98 (+0.01) | -27 | -9.47 | 4 | 1.4 | 10 | 3.51 | 285 | 80.9 | 81.2 | 81.3 | 80.3 |
| 2024-02-23 | 12.9 (+0.03) | 2.41 (0.0) | 4.97 (0.0) | 141 | 25.97 | -6 | -1.1 | 5 | 0.92 | 543 | 81.0 | 80.6 | 82.1 | 80.6 |
| 2024-02-22 | 12.87 (+0.02) | 2.41 (0.0) | 4.97 (0.0) | 56 | 21.05 | 0 | 0.0 | 6 | 2.26 | 266 | 80.3 | 80.3 | 80.4 | 79.9 |
| 2024-02-21 | 12.85 (-0.02) | 2.41 (0.0) | 4.97 (0.0) | -64 | -27.23 | 0 | 0.0 | 14 | 5.96 | 235 | 80.0 | 80.1 | 80.5 | 79.9 |
| 2024-02-20 | 12.87 (-0.01) | 2.41 (0.0) | 4.97 (0.0) | -41 | -11.65 | 0 | 0.0 | -2 | -0.57 | 352 | 79.9 | 80.9 | 81.4 | 79.9 |
| 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 | 12.88 (+0.03) | 2.41 (0.0) | 4.97 (0.0) | 153 | 32.48 | 29 | 6.16 | 10 | 2.12 | 471 | 80.5 | 79.5 | 80.5 | 79.3 |
| 2024-02-16 | 12.85 (0.0) | 2.41 (-0.03) | 4.97 (+0.01) | -33 | -6.29 | -134 | -25.52 | 28 | 5.33 | 525 | 79.3 | 79.0 | 79.7 | 78.5 |
| 2024-02-15 | 12.85 (-0.03) | 2.44 (-0.03) | 4.96 (0.0) | -150 | -16.76 | -136 | -15.2 | 0 | 0.0 | 895 | 79.0 | 77.7 | 79.1 | 77.4 |
| 2024-02-05 | 12.88 (-0.07) | 2.47 (0.0) | 4.96 (0.0) | -236 | -61.78 | 16 | 4.19 | 16 | 4.19 | 382 | 77.9 | 77.8 | 78.6 | 77.4 |
| 2024-02-02 | 12.95 (-0.01) | 2.47 (0.0) | 4.96 (0.0) | -44 | -20.56 | 0 | 0.0 | 9 | 4.21 | 214 | 78.7 | 79.0 | 79.5 | 78.5 |
| 2024-02-01 | 12.96 (-0.03) | 2.47 (0.0) | 4.96 (+0.01) | 13 | 5.8 | 0 | 0.0 | 32 | 14.29 | 224 | 79.0 | 79.8 | 79.8 | 78.8 |
| 2024-01-31 | 12.99 (-0.03) | 2.47 (0.0) | 4.95 (0.0) | -149 | -39.52 | -12 | -3.18 | -9 | -2.39 | 377 | 78.8 | 79.6 | 79.6 | 78.6 |
| 2024-01-30 | 13.02 (-0.02) | 2.47 (0.0) | 4.95 (0.0) | -112 | -23.78 | 0 | 0.0 | -8 | -1.7 | 471 | 79.6 | 79.7 | 79.8 | 79.1 |
| 2024-01-29 | 13.04 (-0.03) | 2.47 (+0.01) | 4.95 (0.0) | -117 | -29.62 | 47 | 11.9 | -10 | -2.53 | 395 | 79.7 | 79.5 | 80.0 | 78.8 |
| 2024-01-26 | 13.07 (-0.01) | 2.46 (+0.02) | 4.95 (-0.01) | -46 | -21.0 | 85 | 38.81 | -8 | -3.65 | 219 | 79.3 | 78.8 | 79.3 | 78.7 |
| 2024-01-25 | 13.08 (-0.02) | 2.44 (+0.02) | 4.96 (0.0) | -110 | -24.12 | 72 | 15.79 | -29 | -6.36 | 456 | 79.0 | 78.9 | 79.2 | 78.3 |
| 2024-01-24 | 13.1 (-0.01) | 2.42 (0.0) | 4.96 (0.0) | -71 | -23.75 | 0 | 0.0 | 16 | 5.35 | 299 | 78.9 | 78.2 | 78.9 | 78.2 |
| 2024-01-23 | 13.11 (0.0) | 2.42 (0.0) | 4.96 (0.0) | 22 | 9.13 | 0 | 0.0 | 2 | 0.83 | 241 | 78.2 | 78.0 | 78.2 | 77.5 |
| 2024-01-22 | 13.11 (-0.02) | 2.42 (-0.02) | 4.96 (0.0) | -106 | -31.18 | -35 | -10.29 | 5 | 1.47 | 340 | 77.6 | 78.3 | 78.9 | 77.6 |
| 2024-01-19 | 13.13 (-0.01) | 2.44 (0.0) | 4.96 (0.0) | -44 | -15.94 | 0 | 0.0 | -3 | -1.09 | 276 | 77.8 | 76.8 | 77.9 | 76.8 |
| 2024-01-18 | 13.14 (-0.05) | 2.44 (0.0) | 4.96 (0.0) | -202 | -47.31 | 0 | 0.0 | 1 | 0.23 | 427 | 76.9 | 77.0 | 77.7 | 76.8 |
| 2024-01-17 | 13.19 (-0.09) | 2.44 (0.0) | 4.96 (+0.01) | -422 | -57.03 | 0 | 0.0 | 28 | 3.78 | 740 | 77.0 | 77.2 | 77.8 | 77.0 |
| 2024-01-16 | 13.28 (-0.1) | 2.44 (0.0) | 4.95 (0.0) | -416 | -72.6 | 0 | 0.0 | 0 | 0.0 | 573 | 77.9 | 78.1 | 78.3 | 77.6 |
| 2024-01-15 | 13.38 (0.0) | 2.44 (0.0) | 4.95 (0.0) | -10 | -4.69 | 0 | 0.0 | 0 | 0.0 | 213 | 79.2 | 78.7 | 79.4 | 78.7 |
| 2024-01-12 | 13.38 (-0.05) | 2.44 (+0.03) | 4.95 (0.0) | -199 | -58.7 | 135 | 39.82 | 0 | 0.0 | 339 | 78.7 | 78.6 | 79.4 | 78.4 |
| 2024-01-11 | 13.43 (-0.02) | 2.41 (+0.05) | 4.95 (0.0) | -102 | -18.96 | 214 | 39.78 | -10 | -1.86 | 538 | 79.2 | 78.7 | 79.5 | 78.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 13.45 (-0.01) | 2.36 (0.0) | 4.95 (0.0) | -32 | -9.73 | 0 | 0.0 | 0 | 0.0 | 329 | 79.0 | 79.6 | 79.6 | 78.6 |
| 2024-01-09 | 13.46 (+0.01) | 2.36 (-0.01) | 4.95 (0.0) | 14 | 5.32 | -35 | -13.31 | 3 | 1.14 | 263 | 78.0 | 78.3 | 78.3 | 78.0 |
| 2024-01-08 | 13.45 (-0.01) | 2.37 (0.0) | 4.95 (0.0) | -33 | -9.88 | -35 | -10.48 | -5 | -1.5 | 334 | 78.2 | 78.5 | 78.9 | 78.1 |
| 2024-01-05 | 13.46 (-0.01) | 2.37 (-0.01) | 4.95 (0.0) | -43 | -14.73 | -35 | -11.99 | 0 | 0.0 | 292 | 78.5 | 78.5 | 79.3 | 78.5 |
| 2024-01-04 | 13.47 (-0.02) | 2.38 (0.0) | 4.95 (0.0) | -112 | -34.89 | 13 | 4.05 | -2 | -0.62 | 321 | 78.7 | 78.7 | 79.0 | 78.5 |
| 2024-01-03 | 13.49 (-0.06) | 2.38 (0.0) | 4.95 (-0.01) | -244 | -39.17 | -2 | -0.32 | -10 | -1.61 | 623 | 78.8 | 79.5 | 79.5 | 78.5 |
| 2024-01-02 | 13.55 (-0.01) | 2.38 (0.0) | 4.96 (0.0) | -107 | -31.2 | 0 | 0.0 | -9 | -2.62 | 343 | 79.6 | 80.5 | 80.5 | 79.5 |
| 2023-12-29 | 13.56 (-0.02) | 2.38 (-0.01) | 4.96 (0.0) | -15 | -4.25 | -51 | -14.45 | -6 | -1.7 | 353 | 80.6 | 81.0 | 81.0 | 80.0 |
| 2023-12-28 | 13.58 (+0.01) | 2.39 (0.0) | 4.96 (0.0) | 23 | 6.02 | 0 | 0.0 | -3 | -0.79 | 382 | 80.5 | 81.3 | 81.3 | 80.5 |
| 2023-12-27 | 13.57 (+0.03) | 2.39 (0.0) | 4.96 (0.0) | 145 | 41.43 | 0 | 0.0 | 1 | 0.29 | 350 | 81.3 | 81.0 | 81.6 | 80.7 |
| 2023-12-26 | 13.54 (-0.01) | 2.39 (+0.01) | 4.96 (0.0) | -9 | -2.44 | 47 | 12.74 | 12 | 3.25 | 369 | 81.0 | 80.1 | 81.0 | 80.1 |
| 2023-12-25 | 13.55 (+0.01) | 2.38 (+0.01) | 4.96 (0.0) | 37 | 15.04 | 44 | 17.89 | 0 | 0.0 | 246 | 80.1 | 80.2 | 80.7 | 79.9 |
| 2023-12-22 | 13.54 (+0.08) | 2.37 (-0.09) | 4.96 (0.0) | 349 | 34.97 | -370 | -37.07 | -12 | -1.2 | 998 | 79.9 | 80.0 | 81.2 | 79.4 |
| 2023-12-21 | 13.46 (+0.06) | 2.46 (-0.1) | 4.96 (0.0) | 271 | 37.28 | -422 | -58.05 | 1 | 0.14 | 727 | 79.0 | 78.7 | 79.6 | 78.7 |
| 2023-12-20 | 13.4 (+0.04) | 2.56 (-0.07) | 4.96 (0.0) | 150 | 23.85 | -321 | -51.03 | 5 | 0.79 | 629 | 79.9 | 79.9 | 80.3 | 79.4 |
| 2023-12-19 | 13.36 (+0.04) | 2.63 (-0.08) | 4.96 (0.0) | 121 | 10.05 | -325 | -26.99 | 7 | 0.58 | 1204 | 79.6 | 80.4 | 80.5 | 78.4 |
| 2023-12-18 | 13.32 (+0.06) | 2.71 (-0.07) | 4.96 (0.0) | 218 | 24.12 | -323 | -35.73 | -2 | -0.22 | 904 | 80.4 | 82.5 | 82.5 | 80.3 |
| 2023-12-15 | 13.26 (-0.06) | 2.78 (+0.02) | 4.96 (+0.01) | -290 | -19.55 | 68 | 4.59 | 39 | 2.63 | 1483 | 81.5 | 83.0 | 83.4 | 81.5 |
| 2023-12-14 | 13.32 (+0.05) | 2.76 (-0.03) | 4.95 (0.0) | 243 | 25.5 | -91 | -9.55 | 12 | 1.26 | 953 | 83.0 | 83.0 | 83.5 | 82.3 |
| 2023-12-13 | 13.27 (0.0) | 2.79 (0.0) | 4.95 (+0.01) | -48 | -7.21 | 0 | 0.0 | 10 | 1.5 | 666 | 82.0 | 82.4 | 83.5 | 81.4 |
| 2023-12-12 | 13.27 (+0.05) | 2.79 (0.0) | 4.94 (-0.01) | 233 | 26.42 | 0 | 0.0 | -28 | -3.17 | 882 | 82.1 | 83.4 | 83.7 | 82.1 |
| 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 | |||
| 2023-12-11 | 13.22 (0.0) | 2.79 (0.0) | 4.95 (-0.01) | -16 | -1.99 | 0 | 0.0 | -34 | -4.22 | 805 | 83.4 | 83.8 | 84.0 | 82.5 |
| 2023-12-08 | 13.22 (+0.03) | 2.79 (0.0) | 4.96 (-0.01) | 146 | 19.16 | 0 | 0.0 | -45 | -5.91 | 762 | 84.1 | 84.1 | 84.5 | 83.6 |
| 2023-12-07 | 13.19 (+0.04) | 2.79 (0.0) | 4.97 (0.0) | 153 | 17.98 | 0 | 0.0 | 9 | 1.06 | 851 | 83.2 | 83.8 | 84.6 | 83.0 |
| 2023-12-06 | 13.15 (0.0) | 2.79 (0.0) | 4.97 (0.0) | 12 | 3.08 | 0 | 0.0 | 8 | 2.05 | 390 | 83.3 | 82.6 | 83.3 | 82.6 |
| 2023-12-05 | 13.15 (+0.05) | 2.79 (0.0) | 4.97 (+0.01) | 192 | 27.16 | 0 | 0.0 | 5 | 0.71 | 707 | 82.6 | 83.2 | 83.2 | 81.1 |
| 2023-12-04 | 13.1 (+0.02) | 2.79 (0.0) | 4.96 (0.0) | 121 | 27.63 | 0 | 0.0 | 9 | 2.05 | 438 | 83.2 | 82.6 | 83.9 | 82.6 |
| 2023-12-01 | 13.08 (-0.02) | 2.79 (0.0) | 4.96 (0.0) | -103 | -26.41 | 0 | 0.0 | 10 | 2.56 | 390 | 82.3 | 83.2 | 83.3 | 82.2 |
| 2023-11-30 | 13.1 (+0.03) | 2.79 (0.0) | 4.96 (0.0) | 153 | 22.84 | 0 | 0.0 | 0 | 0.0 | 670 | 83.3 | 83.0 | 83.4 | 82.5 |
| 2023-11-29 | 13.07 (+0.05) | 2.79 (0.0) | 4.96 (0.0) | 233 | 37.16 | 0 | 0.0 | -2 | -0.32 | 627 | 83.0 | 82.4 | 83.0 | 82.4 |
| 2023-11-28 | 13.02 (+0.13) | 2.79 (0.0) | 4.96 (0.0) | 587 | 64.51 | 0 | 0.0 | -3 | -0.33 | 910 | 82.5 | 81.2 | 82.5 | 80.9 |
| 2023-11-27 | 12.89 (+0.05) | 2.79 (0.0) | 4.96 (0.0) | 172 | 25.63 | 0 | 0.0 | 0 | 0.0 | 671 | 80.7 | 82.0 | 82.4 | 80.4 |
| 2023-11-24 | 12.84 (0.0) | 2.79 (0.0) | 4.96 (0.0) | -31 | -5.28 | 0 | 0.0 | 0 | 0.0 | 587 | 81.8 | 82.8 | 82.9 | 81.8 |
| 2023-11-23 | 12.84 (+0.01) | 2.79 (+0.01) | 4.96 (0.0) | 87 | 7.66 | 13 | 1.14 | -2 | -0.18 | 1136 | 82.8 | 82.1 | 83.5 | 81.7 |
| 2023-11-22 | 12.83 (+0.02) | 2.78 (0.0) | 4.96 (0.0) | 85 | 13.67 | 0 | 0.0 | 0 | 0.0 | 622 | 82.1 | 82.3 | 82.3 | 81.4 |
| 2023-11-21 | 12.81 (+0.27) | 2.78 (0.0) | 4.96 (-0.01) | 1152 | 60.03 | 0 | 0.0 | -36 | -1.88 | 1919 | 82.0 | 81.4 | 82.5 | 81.1 |
| 2023-11-20 | 12.54 (+0.34) | 2.78 (0.0) | 4.97 (-0.01) | 1462 | 44.48 | 0 | 0.0 | -56 | -1.7 | 3287 | 80.5 | 81.8 | 83.4 | 80.5 |
| 2023-11-17 | 12.2 (+0.06) | 2.78 (+0.01) | 4.98 (-0.01) | 260 | 30.37 | 58 | 6.78 | -25 | -2.92 | 856 | 81.1 | 81.4 | 81.8 | 80.6 |
| 2023-11-16 | 12.14 (+0.04) | 2.77 (0.0) | 4.99 (0.0) | 193 | 28.05 | 14 | 2.03 | -11 | -1.6 | 688 | 81.4 | 82.2 | 82.4 | 81.2 |
| 2023-11-15 | 12.1 (+0.12) | 2.77 (+0.02) | 4.99 (+0.01) | 503 | 34.57 | 61 | 4.19 | 43 | 2.96 | 1455 | 81.9 | 82.0 | 82.2 | 81.3 |
| 2023-11-14 | 11.98 (+0.09) | 2.75 (+0.02) | 4.98 (+0.01) | 358 | 39.13 | 89 | 9.73 | 32 | 3.5 | 915 | 81.2 | 81.0 | 81.3 | 80.5 |
| 2023-11-13 | 11.89 (+0.02) | 2.73 (+0.01) | 4.97 (+0.01) | 94 | 8.21 | 48 | 4.19 | 56 | 4.89 | 1145 | 80.6 | 81.0 | 81.0 | 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 | |||
| 2023-11-10 | 11.87 (+0.07) | 2.72 (0.0) | 4.96 (+0.02) | 347 | 29.21 | 0 | 0.0 | 98 | 8.25 | 1188 | 80.6 | 79.9 | 81.3 | 79.5 |
| 2023-11-09 | 11.8 (+0.1) | 2.72 (+0.03) | 4.94 (+0.01) | 619 | 23.3 | 110 | 4.14 | 8 | 0.3 | 2657 | 80.8 | 79.2 | 81.5 | 79.2 |
| 2023-11-08 | 11.7 (+0.14) | 2.69 (0.0) | 4.93 (0.0) | 638 | 33.99 | 0 | 0.0 | 0 | 0.0 | 1877 | 79.3 | 80.0 | 80.5 | 78.7 |
| 2023-11-07 | 11.56 (+0.33) | 2.69 (+0.02) | 4.93 (-0.01) | 1457 | 36.32 | 91 | 2.27 | 5 | 0.12 | 4012 | 79.4 | 76.2 | 79.5 | 76.2 |
| 2023-11-06 | 11.23 (+0.08) | 2.67 (+0.02) | 4.94 (+0.01) | 365 | 42.2 | 104 | 12.02 | -6 | -0.69 | 865 | 76.0 | 75.1 | 76.0 | 75.1 |
| 2023-11-03 | 11.15 (+0.02) | 2.65 (+0.02) | 4.93 (0.0) | 88 | 30.24 | 69 | 23.71 | 0 | 0.0 | 291 | 75.2 | 75.2 | 75.3 | 74.8 |
| 2023-11-02 | 11.13 (+0.01) | 2.63 (0.0) | 4.93 (0.0) | 62 | 17.71 | 13 | 3.71 | 31 | 8.86 | 350 | 75.0 | 75.4 | 75.4 | 74.8 |
| 2023-11-01 | 11.12 (+0.02) | 2.63 (+0.03) | 4.93 (0.0) | 58 | 16.71 | 135 | 38.9 | 2 | 0.58 | 347 | 74.8 | 73.4 | 74.8 | 73.4 |
| 2023-10-31 | 11.1 (0.0) | 2.6 (0.0) | 4.93 (0.0) | -48 | -13.01 | 11 | 2.98 | 0 | 0.0 | 369 | 73.4 | 73.6 | 74.3 | 73.2 |
| 2023-10-30 | 11.1 (+0.02) | 2.6 (+0.03) | 4.93 (0.0) | 34 | 12.64 | 104 | 38.66 | 2 | 0.74 | 269 | 74.3 | 73.4 | 74.4 | 73.2 |
| 2023-10-27 | 11.08 (0.0) | 2.57 (0.0) | 4.93 (+0.01) | -16 | -9.2 | 16 | 9.2 | 5 | 2.87 | 174 | 73.4 | 73.6 | 73.6 | 73.1 |
| 2023-10-26 | 11.08 (-0.03) | 2.57 (-0.01) | 4.92 (-0.01) | -66 | -25.29 | 0 | 0.0 | -18 | -6.9 | 261 | 73.5 | 74.1 | 74.1 | 73.5 |
| 2023-10-25 | 11.11 (-0.01) | 2.58 (+0.01) | 4.93 (0.0) | -18 | -12.33 | 41 | 28.08 | 0 | 0.0 | 146 | 74.8 | 75.0 | 75.1 | 74.5 |
| 2023-10-24 | 11.12 (-0.03) | 2.57 (+0.02) | 4.93 (0.0) | 62 | 21.99 | 61 | 21.63 | 1 | 0.35 | 282 | 75.0 | 74.5 | 75.0 | 74.0 |
| 2023-10-23 | 11.15 (+0.01) | 2.55 (0.0) | 4.93 (0.0) | 59 | 32.24 | 0 | 0.0 | -2 | -1.09 | 183 | 74.5 | 75.1 | 75.1 | 74.4 |
| 2023-10-20 | 11.14 (-0.01) | 2.55 (+0.02) | 4.93 (0.0) | -81 | -12.18 | 92 | 13.83 | -2 | -0.3 | 665 | 75.2 | 74.2 | 75.2 | 73.6 |
| 2023-10-19 | 11.15 (+0.03) | 2.53 (-0.01) | 4.93 (0.0) | 75 | 18.03 | -49 | -11.78 | 6 | 1.44 | 416 | 75.3 | 75.2 | 75.4 | 74.5 |
| 2023-10-18 | 11.12 (+0.03) | 2.54 (+0.01) | 4.93 (0.0) | 43 | 3.09 | 54 | 3.88 | 14 | 1.01 | 1390 | 75.4 | 75.7 | 75.8 | 73.8 |
| 2023-10-17 | 11.09 (+0.05) | 2.53 (+0.02) | 4.93 (+0.01) | 117 | 17.31 | 76 | 11.24 | 17 | 2.51 | 676 | 75.2 | 74.9 | 75.9 | 74.6 |
| 2023-10-16 | 11.04 (+0.01) | 2.51 (+0.02) | 4.92 (0.0) | 40 | 12.46 | 69 | 21.5 | 0 | 0.0 | 321 | 75.0 | 75.1 | 75.1 | 74.5 |
| 2023-10-13 | 11.03 (+0.04) | 2.49 (0.0) | 4.92 (0.0) | 223 | 41.84 | 21 | 3.94 | 0 | 0.0 | 533 | 75.1 | 74.2 | 75.3 | 74.2 |
| 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 | 10.99 (+0.03) | 2.49 (0.0) | 4.92 (0.0) | 128 | 32.32 | 0 | 0.0 | 8 | 2.02 | 396 | 74.8 | 74.5 | 74.8 | 73.8 |
| 2023-10-11 | 10.96 (+0.05) | 2.49 (0.0) | 4.92 (+0.01) | 143 | 22.48 | 17 | 2.67 | 42 | 6.6 | 636 | 74.5 | 74.8 | 74.8 | 74.1 |
| 2023-10-06 | 10.91 (-0.01) | 2.49 (+0.01) | 4.91 (0.0) | 69 | 25.75 | 18 | 6.72 | 0 | 0.0 | 268 | 74.0 | 73.3 | 74.3 | 73.0 |
| 2023-10-05 | 10.92 (+0.01) | 2.48 (0.0) | 4.91 (0.0) | 9 | 4.74 | 26 | 13.68 | -3 | -1.58 | 190 | 73.2 | 73.2 | 73.3 | 72.6 |
| 2023-10-04 | 10.91 (-0.02) | 2.48 (+0.01) | 4.91 (0.0) | 2 | 0.49 | 41 | 9.95 | -14 | -3.4 | 412 | 73.2 | 73.0 | 73.2 | 72.2 |
| 2023-10-03 | 10.93 (0.0) | 2.47 (0.0) | 4.91 (0.0) | -7 | -2.33 | 0 | 0.0 | 0 | 0.0 | 301 | 73.4 | 72.8 | 73.8 | 72.8 |
| 2023-10-02 | 10.93 (-0.01) | 2.47 (+0.03) | 4.91 (0.0) | -49 | -19.22 | 119 | 46.67 | 2 | 0.78 | 255 | 73.5 | 72.8 | 73.5 | 72.6 |
| 2023-09-28 | 10.94 (-0.02) | 2.44 (+0.01) | 4.91 (0.0) | -77 | -35.98 | 62 | 28.97 | 13 | 6.07 | 214 | 72.6 | 72.5 | 72.6 | 72.2 |
| 2023-09-27 | 10.96 (-0.01) | 2.43 (+0.01) | 4.91 (-0.01) | -63 | -31.03 | 37 | 18.23 | -28 | -13.79 | 203 | 72.8 | 72.4 | 72.8 | 72.3 |
| 2023-09-26 | 10.97 (-0.02) | 2.42 (+0.02) | 4.92 (0.0) | -107 | -37.41 | 76 | 26.57 | -21 | -7.34 | 286 | 73.0 | 73.0 | 73.5 | 72.6 |
| 2023-09-25 | 10.99 (+0.01) | 2.4 (+0.02) | 4.92 (0.0) | 18 | 8.11 | 81 | 36.49 | 0 | 0.0 | 222 | 73.7 | 72.7 | 73.9 | 72.7 |
| 2023-09-22 | 10.98 (+0.03) | 2.38 (-0.03) | 4.92 (0.0) | 101 | 32.17 | -121 | -38.54 | 0 | 0.0 | 314 | 72.6 | 72.9 | 73.2 | 72.5 |
| 2023-09-21 | 10.95 (-0.02) | 2.41 (+0.01) | 4.92 (-0.01) | -98 | -21.83 | 20 | 4.45 | -10 | -2.23 | 449 | 73.4 | 73.6 | 73.9 | 72.8 |
| 2023-09-20 | 10.97 (0.0) | 2.4 (0.0) | 4.93 (0.0) | -21 | -5.04 | 0 | 0.0 | -9 | -2.16 | 417 | 74.2 | 75.0 | 75.0 | 73.8 |
| 2023-09-19 | 10.97 (+0.01) | 2.4 (0.0) | 4.93 (0.0) | 65 | 21.17 | 23 | 7.49 | -7 | -2.28 | 307 | 75.0 | 74.9 | 75.2 | 74.7 |
| 2023-09-18 | 10.96 (-0.1) | 2.4 (+0.01) | 4.93 (0.0) | 68 | 18.04 | 31 | 8.22 | 10 | 2.65 | 377 | 74.9 | 75.0 | 75.0 | 74.4 |
| 2023-09-15 | 11.06 (+0.03) | 2.39 (0.0) | 4.93 (0.0) | 144 | 20.69 | 0 | 0.0 | 0 | 0.0 | 696 | 75.0 | 74.9 | 75.0 | 74.3 |
| 2023-09-14 | 11.03 (+0.06) | 2.39 (0.0) | 4.93 (+0.01) | 391 | 60.81 | 0 | 0.0 | 10 | 1.56 | 643 | 74.7 | 74.1 | 74.7 | 74.0 |
| 2023-09-13 | 10.97 (+0.03) | 2.39 (+0.01) | 4.92 (0.0) | 147 | 37.4 | 30 | 7.63 | 0 | 0.0 | 393 | 73.8 | 73.5 | 74.1 | 73.5 |
| 2023-09-12 | 10.94 (+0.04) | 2.38 (+0.02) | 4.92 (0.0) | 159 | 33.54 | 116 | 24.47 | 0 | 0.0 | 474 | 73.4 | 72.8 | 73.4 | 72.5 |
| 2023-09-11 | 10.9 (0.0) | 2.36 (+0.02) | 4.92 (0.0) | 25 | 8.65 | 68 | 23.53 | 0 | 0.0 | 289 | 72.8 | 73.0 | 73.0 | 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 | |||
| 2023-09-08 | 10.9 (-0.01) | 2.34 (+0.01) | 4.92 (-0.01) | -47 | -15.88 | 51 | 17.23 | -3 | -1.01 | 296 | 72.7 | 72.5 | 72.8 | 72.1 |
| 2023-09-07 | 10.91 (+0.02) | 2.33 (0.0) | 4.93 (0.0) | 39 | 12.58 | 0 | 0.0 | -16 | -5.16 | 310 | 72.8 | 72.3 | 73.0 | 72.1 |
| 2023-09-06 | 10.89 (-0.02) | 2.33 (+0.01) | 4.93 (0.0) | 38 | 13.29 | 26 | 9.09 | -19 | -6.64 | 286 | 72.7 | 72.4 | 72.7 | 72.1 |
| 2023-09-05 | 10.91 (+0.08) | 2.32 (0.0) | 4.93 (0.0) | -49 | -24.38 | -3 | -1.49 | 0 | 0.0 | 201 | 72.6 | 72.8 | 72.9 | 72.3 |
| 2023-09-04 | 10.83 (0.0) | 2.32 (+0.02) | 4.93 (-0.01) | 5 | 1.98 | 99 | 39.13 | -2 | -0.79 | 253 | 72.8 | 72.2 | 73.0 | 71.8 |
| 2023-09-01 | 10.83 (-0.02) | 2.3 (0.0) | 4.94 (+0.01) | -110 | -41.67 | 4 | 1.52 | -1 | -0.38 | 264 | 72.2 | 72.7 | 72.7 | 72.0 |
| 2023-08-31 | 10.85 (+0.05) | 2.3 (0.0) | 4.93 (0.0) | 190 | 40.43 | 12 | 2.55 | 38 | 8.09 | 470 | 72.4 | 71.5 | 72.4 | 71.0 |
| 2023-08-30 | 10.8 (+0.01) | 2.3 (+0.02) | 4.93 (+0.01) | 22 | 6.3 | 62 | 17.77 | 4 | 1.15 | 349 | 71.5 | 70.7 | 71.5 | 70.7 |
| 2023-08-29 | 10.79 (0.0) | 2.28 (0.0) | 4.92 (0.0) | -27 | -20.15 | 4 | 2.99 | 0 | 0.0 | 134 | 70.7 | 71.0 | 71.0 | 70.5 |
| 2023-08-28 | 10.79 (-0.02) | 2.28 (+0.01) | 4.92 (0.0) | -103 | -53.93 | 59 | 30.89 | -2 | -1.05 | 191 | 71.0 | 71.0 | 71.0 | 70.4 |
| 2023-08-25 | 10.81 (0.0) | 2.27 (+0.01) | 4.92 (0.0) | -5 | -3.85 | 15 | 11.54 | -2 | -1.54 | 130 | 70.9 | 71.1 | 71.1 | 70.7 |
| 2023-08-24 | 10.81 (+0.02) | 2.26 (+0.01) | 4.92 (-0.01) | 60 | 25.1 | 52 | 21.76 | 0 | 0.0 | 239 | 71.5 | 71.1 | 71.5 | 70.8 |
| 2023-08-23 | 10.79 (0.0) | 2.25 (+0.01) | 4.93 (+0.01) | -9 | -5.08 | 58 | 32.77 | 0 | 0.0 | 177 | 71.1 | 70.8 | 71.1 | 70.5 |
| 2023-08-22 | 10.79 (-0.02) | 2.24 (0.0) | 4.92 (-0.01) | -58 | -36.94 | 0 | 0.0 | 0 | 0.0 | 157 | 70.5 | 71.1 | 71.1 | 70.3 |
| 2023-08-21 | 10.81 (+0.02) | 2.24 (0.0) | 4.93 (+0.01) | 72 | 35.12 | 0 | 0.0 | 0 | 0.0 | 205 | 70.8 | 70.4 | 70.8 | 70.0 |
| 2023-08-18 | 10.79 (+0.02) | 2.24 (0.0) | 4.92 (-0.01) | 88 | 33.21 | 0 | 0.0 | -3 | -1.13 | 265 | 70.5 | 70.4 | 71.1 | 70.2 |
| 2023-08-17 | 10.77 (-0.03) | 2.24 (+0.01) | 4.93 (0.0) | -98 | -20.63 | 30 | 6.32 | -7 | -1.47 | 475 | 70.6 | 70.1 | 70.6 | 69.6 |
| 2023-08-16 | 10.8 (+0.01) | 2.23 (0.0) | 4.93 (0.0) | 62 | 23.4 | 17 | 6.42 | -1 | -0.38 | 265 | 70.3 | 70.1 | 70.4 | 70.0 |
| 2023-08-15 | 10.79 (+0.03) | 2.23 (0.0) | 4.93 (0.0) | 107 | 33.13 | 0 | 0.0 | 1 | 0.31 | 323 | 70.1 | 70.1 | 70.9 | 70.1 |
| 2023-08-14 | 10.76 (-0.05) | 2.23 (0.0) | 4.93 (0.0) | -209 | -47.29 | 3 | 0.68 | 4 | 0.9 | 442 | 70.1 | 71.2 | 71.2 | 70.0 |
| 2023-08-11 | 10.81 (+0.01) | 2.23 (0.0) | 4.93 (0.0) | 15 | 3.89 | 0 | 0.0 | -35 | -9.07 | 386 | 71.2 | 71.8 | 71.8 | 71.0 |
| 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 | |||
| 2023-08-10 | 10.8 (-0.05) | 2.23 (0.0) | 4.93 (-0.01) | -27 | -8.21 | -2 | -0.61 | 0 | 0.0 | 329 | 71.8 | 72.0 | 72.0 | 71.0 |
| 2023-08-09 | 10.85 (+0.01) | 2.23 (0.0) | 4.94 (0.0) | 17 | 11.04 | -3 | -1.95 | -1 | -0.65 | 154 | 71.4 | 71.5 | 71.9 | 71.3 |
| 2023-08-08 | 10.84 (+0.01) | 2.23 (0.0) | 4.94 (0.0) | 25 | 5.26 | 0 | 0.0 | -28 | -5.89 | 475 | 71.4 | 71.8 | 72.1 | 71.1 |
| 2023-08-07 | 10.83 (+0.03) | 2.23 (0.0) | 4.94 (0.0) | 98 | 34.15 | -1 | -0.35 | -1 | -0.35 | 287 | 71.9 | 71.0 | 72.0 | 70.9 |
| 2023-08-04 | 10.8 (0.0) | 2.23 (0.0) | 4.94 (0.0) | -6 | -1.64 | 0 | 0.0 | -5 | -1.37 | 366 | 71.0 | 71.0 | 71.3 | 70.8 |
| 2023-08-02 | 10.8 (-0.02) | 2.23 (0.0) | 4.94 (-0.01) | -189 | -33.04 | -2 | -0.35 | -17 | -2.97 | 572 | 71.0 | 71.2 | 71.7 | 71.0 |
| 2023-08-01 | 10.82 (-0.01) | 2.23 (0.0) | 4.95 (0.0) | -56 | -14.25 | 0 | 0.0 | -4 | -1.02 | 393 | 71.5 | 71.5 | 71.8 | 71.0 |
| 2023-07-31 | 10.83 (-0.03) | 2.23 (0.0) | 4.95 (0.0) | -227 | -40.97 | 0 | 0.0 | 3 | 0.54 | 554 | 71.2 | 72.6 | 72.6 | 71.1 |
| 2023-07-28 | 10.86 (+0.03) | 2.23 (0.0) | 4.95 (0.0) | 106 | 24.09 | -4 | -0.91 | 0 | 0.0 | 440 | 72.6 | 73.0 | 73.1 | 72.1 |
| 2023-07-27 | 10.83 (-0.01) | 2.23 (0.0) | 4.95 (0.0) | -75 | -15.69 | -3 | -0.63 | 0 | 0.0 | 478 | 71.7 | 71.8 | 72.5 | 71.4 |
| 2023-07-26 | 10.84 (-0.01) | 2.23 (0.0) | 4.95 (0.0) | -63 | -14.48 | -16 | -3.68 | 0 | 0.0 | 435 | 71.2 | 71.6 | 72.1 | 71.0 |
| 2023-07-25 | 10.85 (+0.03) | 2.23 (0.0) | 4.95 (-0.02) | 140 | 23.1 | 0 | 0.0 | -77 | -12.71 | 606 | 71.9 | 70.8 | 72.8 | 70.8 |
| 2023-07-24 | 10.82 (0.0) | 2.23 (-0.02) | 4.97 (+0.01) | -9 | -1.29 | -51 | -7.32 | 0 | 0.0 | 697 | 71.0 | 71.7 | 71.7 | 70.6 |
| 2023-07-21 | 10.82 (-0.01) | 2.25 (0.0) | 4.96 (-0.01) | 19 | 6.19 | -12 | -3.91 | -2 | -0.65 | 307 | 72.0 | 72.1 | 72.5 | 71.7 |
| 2023-07-20 | 10.83 (-0.05) | 2.25 (0.0) | 4.97 (0.0) | -146 | -43.2 | 0 | 0.0 | -1 | -0.3 | 338 | 72.5 | 73.5 | 73.8 | 72.3 |
| 2023-07-19 | 10.88 (+0.05) | 2.25 (0.0) | 4.97 (0.0) | 166 | 32.42 | 0 | 0.0 | -21 | -4.1 | 512 | 73.5 | 74.4 | 74.5 | 73.5 |
| 2023-07-18 | 10.83 (+0.04) | 2.25 (0.0) | 4.97 (0.0) | 133 | 19.22 | -4 | -0.58 | -2 | -0.29 | 692 | 73.7 | 74.5 | 74.7 | 73.3 |
| 2023-07-17 | 10.79 (+0.14) | 2.25 (-0.03) | 4.97 (-0.01) | 556 | 48.39 | -151 | -13.14 | -47 | -4.09 | 1149 | 74.4 | 73.0 | 74.7 | 73.0 |
| 2023-07-14 | 10.65 (+0.12) | 2.28 (-0.01) | 4.98 (-0.01) | 504 | 48.74 | -34 | -3.29 | -13 | -1.26 | 1034 | 73.0 | 71.7 | 73.3 | 71.1 |
| 2023-07-13 | 10.53 (+0.04) | 2.29 (-0.01) | 4.99 (0.0) | 125 | 23.36 | -17 | -3.18 | 1 | 0.19 | 535 | 70.9 | 71.8 | 71.8 | 70.9 |
| 2023-07-12 | 10.49 (+0.03) | 2.3 (+0.01) | 4.99 (0.0) | 20 | 4.32 | 26 | 5.62 | -8 | -1.73 | 463 | 70.9 | 71.5 | 71.5 | 70.6 |
| 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 | |||
| 2023-07-11 | 10.46 (+0.02) | 2.29 (+0.02) | 4.99 (0.0) | 40 | 7.75 | 71 | 13.76 | 2 | 0.39 | 516 | 71.1 | 70.1 | 71.3 | 70.1 |
| 2023-07-10 | 10.44 (-0.11) | 2.27 (0.0) | 4.99 (-0.01) | -678 | -65.07 | 17 | 1.63 | -45 | -4.32 | 1042 | 70.0 | 71.7 | 71.7 | 70.0 |
| 2023-07-07 | 10.55 (-0.02) | 2.27 (+0.01) | 5.0 (0.0) | 23 | 2.66 | 63 | 7.29 | -13 | -1.5 | 864 | 71.5 | 71.1 | 71.5 | 70.2 |
| 2023-07-06 | 10.57 (-0.01) | 2.26 (0.0) | 5.0 (-0.2) | -16 | -0.5 | 0 | 0.0 | -852 | -26.55 | 3209 | 71.5 | 73.0 | 73.1 | 71.1 |
| 2023-07-05 | 10.58 (-0.1) | 2.26 (0.0) | 5.2 (+0.11) | -426 | -11.82 | 0 | 0.0 | 474 | 13.15 | 3604 | 78.7 | 79.0 | 79.9 | 78.5 |
| 2023-07-04 | 10.68 (-0.09) | 2.26 (+0.08) | 5.09 (+0.08) | -380 | -28.66 | 50 | 3.77 | 356 | 26.85 | 1326 | 78.8 | 79.0 | 79.0 | 78.4 |
| 2023-07-03 | 10.77 (-0.13) | 2.18 (+0.01) | 5.01 (+0.02) | -541 | -35.18 | 51 | 3.32 | 47 | 3.06 | 1538 | 78.7 | 79.0 | 79.2 | 78.5 |
| 2023-06-30 | 10.9 (+0.06) | 2.17 (+0.01) | 4.99 (0.0) | 281 | 25.07 | 32 | 2.85 | 0 | 0.0 | 1121 | 78.4 | 78.0 | 78.4 | 77.8 |
| 2023-06-29 | 10.84 (0.0) | 2.16 (+0.02) | 4.99 (0.0) | -7 | -1.39 | 77 | 15.25 | 13 | 2.57 | 505 | 77.8 | 77.8 | 78.0 | 77.3 |
| 2023-06-28 | 10.84 (0.0) | 2.14 (-0.01) | 4.99 (0.0) | 3 | 0.72 | 0 | 0.0 | 13 | 3.12 | 416 | 77.2 | 77.1 | 77.3 | 77.0 |
| 2023-06-27 | 10.84 (+0.01) | 2.15 (+0.01) | 4.99 (+0.01) | 0 | 0.0 | 0 | 0.0 | 12 | 1.92 | 624 | 77.1 | 77.8 | 77.8 | 76.8 |
| 2023-06-26 | 10.83 (+0.02) | 2.14 (-0.01) | 4.98 (0.0) | 65 | 10.62 | -5 | -0.82 | 3 | 0.49 | 612 | 77.3 | 78.0 | 78.0 | 77.0 |
| 2023-06-21 | 10.81 (+0.04) | 2.15 (0.0) | 4.98 (0.0) | 176 | 27.76 | -2 | -0.32 | 0 | 0.0 | 634 | 78.0 | 78.1 | 78.4 | 77.7 |
| 2023-06-20 | 10.77 (-0.01) | 2.15 (+0.02) | 4.98 (0.0) | 3 | 0.52 | 83 | 14.43 | 0 | 0.0 | 575 | 77.7 | 78.1 | 78.5 | 77.2 |
| 2023-06-19 | 10.78 (-0.04) | 2.13 (+0.09) | 4.98 (-0.01) | -159 | -17.23 | 356 | 38.57 | -2 | -0.22 | 923 | 78.1 | 78.8 | 78.8 | 77.9 |
| 2023-06-16 | 10.82 (+0.02) | 2.04 (+0.02) | 4.99 (+0.01) | 32 | 2.29 | 90 | 6.45 | -2 | -0.14 | 1395 | 78.8 | 79.1 | 79.5 | 78.0 |
| 2023-06-15 | 10.8 (+0.04) | 2.02 (+0.03) | 4.98 (-0.01) | 180 | 11.06 | 124 | 7.62 | -2 | -0.12 | 1628 | 79.0 | 78.8 | 79.1 | 78.0 |
| 2023-06-14 | 10.76 (0.0) | 1.99 (0.0) | 4.99 (+0.01) | 11 | 0.71 | -1 | -0.06 | 8 | 0.52 | 1544 | 78.8 | 78.1 | 78.9 | 77.7 |
| 2023-06-13 | 10.76 (+0.1) | 1.99 (0.0) | 4.98 (+0.01) | 406 | 20.81 | 0 | 0.0 | 50 | 2.56 | 1951 | 78.1 | 76.8 | 78.3 | 76.8 |
| 2023-06-12 | 10.66 (+0.05) | 1.99 (0.0) | 4.97 (0.0) | 216 | 37.63 | 0 | 0.0 | -1 | -0.17 | 574 | 76.3 | 76.1 | 76.9 | 76.1 |
| 2023-06-09 | 10.61 (+0.03) | 1.99 (0.0) | 4.97 (0.0) | 164 | 18.26 | 0 | 0.0 | 2 | 0.22 | 898 | 76.1 | 77.0 | 77.3 | 75.6 |
| 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 | |||
| 2023-06-08 | 10.58 (+0.01) | 1.99 (0.0) | 4.97 (0.0) | 57 | 11.4 | 28 | 5.6 | 0 | 0.0 | 500 | 76.5 | 76.8 | 76.9 | 76.2 |
| 2023-06-07 | 10.57 (+0.02) | 1.99 (0.0) | 4.97 (0.0) | 98 | 13.96 | -1 | -0.14 | -3 | -0.43 | 702 | 77.0 | 76.5 | 77.2 | 76.4 |
| 2023-06-06 | 10.55 (0.0) | 1.99 (+0.02) | 4.97 (0.0) | 18 | 1.71 | 82 | 7.79 | 1 | 0.1 | 1052 | 76.4 | 77.7 | 77.7 | 76.1 |
| 2023-06-05 | 10.55 (-0.08) | 1.97 (0.0) | 4.97 (-0.01) | -351 | -21.69 | 14 | 0.87 | -48 | -2.97 | 1618 | 77.7 | 79.0 | 79.0 | 77.2 |
| 2023-06-02 | 10.63 (+0.27) | 1.97 (+0.04) | 4.98 (+0.01) | 1165 | 39.63 | 153 | 5.2 | 64 | 2.18 | 2940 | 78.7 | 77.7 | 78.7 | 77.7 |
| 2023-06-01 | 10.36 (+0.12) | 1.93 (+0.03) | 4.97 (0.0) | 612 | 33.41 | 120 | 6.55 | 2 | 0.11 | 1832 | 77.5 | 77.1 | 77.5 | 76.6 |
| 2023-05-31 | 10.24 (+0.02) | 1.9 (-0.02) | 4.97 (+0.01) | 147 | 3.02 | -52 | -1.07 | 46 | 0.95 | 4865 | 77.0 | 75.0 | 78.7 | 74.9 |
| 2023-05-30 | 10.22 (+0.04) | 1.92 (+0.07) | 4.96 (0.0) | 343 | 24.75 | 293 | 21.14 | -4 | -0.29 | 1386 | 74.8 | 74.4 | 74.9 | 74.1 |
| 2023-05-29 | 10.18 (+0.07) | 1.85 (+0.01) | 4.96 (0.0) | 106 | 13.23 | 43 | 5.37 | -1 | -0.12 | 801 | 73.8 | 73.4 | 74.6 | 73.4 |
| 2023-05-26 | 10.11 (+0.04) | 1.84 (+0.04) | 4.96 (0.0) | 145 | 22.41 | 148 | 22.87 | 0 | 0.0 | 647 | 73.3 | 73.0 | 73.3 | 72.9 |
| 2023-05-25 | 10.07 (-0.01) | 1.8 (+0.04) | 4.96 (0.0) | 2 | 0.52 | 173 | 45.17 | 0 | 0.0 | 383 | 73.2 | 72.4 | 73.2 | 72.4 |
| 2023-05-24 | 10.08 (+0.04) | 1.76 (+0.03) | 4.96 (+0.01) | -4 | -1.6 | 113 | 45.2 | 26 | 10.4 | 250 | 73.1 | 73.0 | 73.1 | 72.4 |
| 2023-05-23 | 10.04 (0.0) | 1.73 (0.0) | 4.95 (0.0) | 36 | 15.0 | 0 | 0.0 | 8 | 3.33 | 240 | 73.0 | 73.1 | 73.1 | 72.4 |
| 2023-05-22 | 10.04 (+0.05) | 1.73 (-0.01) | 4.95 (0.0) | 250 | 61.27 | 0 | 0.0 | -1 | -0.25 | 408 | 73.1 | 73.2 | 73.4 | 72.9 |
| 2023-05-19 | 9.99 (+0.11) | 1.74 (+0.01) | 4.95 (+0.01) | 500 | 76.22 | -1 | -0.15 | 17 | 2.59 | 656 | 73.0 | 72.6 | 73.0 | 72.6 |
| 2023-05-18 | 9.88 (+0.07) | 1.73 (+0.01) | 4.94 (+0.01) | 270 | 42.32 | 65 | 10.19 | 55 | 8.62 | 638 | 72.6 | 72.5 | 73.0 | 71.8 |
| 2023-05-17 | 9.81 (+0.08) | 1.72 (0.0) | 4.93 (+0.04) | 336 | 46.67 | 14 | 1.94 | 195 | 27.08 | 720 | 72.4 | 71.5 | 72.4 | 71.4 |
| 2023-05-16 | 9.73 (+0.01) | 1.72 (+0.01) | 4.89 (+0.02) | 61 | 12.82 | 21 | 4.41 | 91 | 19.12 | 476 | 71.5 | 71.4 | 71.9 | 71.2 |
| 2023-05-15 | 9.72 (-0.01) | 1.71 (+0.01) | 4.87 (+0.01) | -28 | -15.73 | 56 | 31.46 | 21 | 11.8 | 178 | 71.4 | 71.0 | 71.4 | 70.6 |
| 2023-05-12 | 9.73 (-0.01) | 1.7 (+0.01) | 4.86 (0.0) | -58 | -28.71 | 51 | 25.25 | 0 | 0.0 | 202 | 71.3 | 70.9 | 71.4 | 70.6 |
| 2023-05-11 | 9.74 (-0.02) | 1.69 (+0.01) | 4.86 (0.0) | -59 | -37.82 | 41 | 26.28 | 0 | 0.0 | 156 | 71.0 | 71.5 | 71.5 | 70.8 |
| 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 | 9.76 (-0.01) | 1.68 (+0.03) | 4.86 (0.0) | -67 | -17.09 | 126 | 32.14 | 10 | 2.55 | 392 | 71.5 | 71.3 | 71.5 | 70.7 |
| 2023-05-09 | 9.77 (0.0) | 1.65 (0.0) | 4.86 (0.0) | 35 | 15.02 | 14 | 6.01 | 2 | 0.86 | 233 | 71.3 | 71.3 | 71.3 | 70.5 |
| 2023-05-08 | 9.77 (+0.01) | 1.65 (-0.03) | 4.86 (0.0) | 56 | 10.89 | -152 | -29.57 | 27 | 5.25 | 514 | 70.9 | 71.1 | 71.7 | 69.8 |
| 2023-05-05 | 9.76 (0.0) | 1.68 (+0.01) | 4.86 (+0.01) | -36 | -16.44 | 42 | 19.18 | 27 | 12.33 | 219 | 71.2 | 71.1 | 71.5 | 71.0 |
| 2023-05-04 | 9.76 (-0.01) | 1.67 (0.0) | 4.85 (+0.01) | -40 | -24.84 | 18 | 11.18 | 5 | 3.11 | 161 | 71.4 | 71.5 | 71.5 | 71.0 |
| 2023-05-03 | 9.77 (-0.01) | 1.67 (0.0) | 4.84 (-0.01) | -20 | -13.79 | 0 | 0.0 | 4 | 2.76 | 145 | 71.5 | 71.7 | 71.7 | 71.0 |
| 2023-05-02 | 9.78 (+0.01) | 1.67 (+0.01) | 4.85 (+0.01) | 39 | 23.21 | 14 | 8.33 | 2 | 1.19 | 168 | 71.5 | 71.3 | 71.5 | 71.0 |
| 2023-04-28 | 9.77 (0.0) | 1.66 (0.0) | 4.84 (-0.01) | -3 | -0.85 | 13 | 3.67 | -1 | -0.28 | 354 | 71.0 | 71.3 | 71.5 | 71.0 |
| 2023-04-27 | 9.77 (-0.01) | 1.66 (+0.01) | 4.85 (0.0) | -30 | -16.48 | 29 | 15.93 | 0 | 0.0 | 182 | 71.2 | 70.9 | 71.2 | 70.4 |
| 2023-04-26 | 9.78 (-0.03) | 1.65 (+0.01) | 4.85 (+0.02) | -123 | -28.47 | 65 | 15.05 | 44 | 10.19 | 432 | 70.7 | 70.1 | 70.8 | 70.0 |
| 2023-04-25 | 9.81 (-0.01) | 1.64 (-0.01) | 4.83 (0.0) | -37 | -8.51 | -63 | -14.48 | 6 | 1.38 | 435 | 70.1 | 70.7 | 70.7 | 70.0 |
| 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 | 13.08 (-0.27) | 2.46 (+0.02) | 5.08 (0.0) | -1149 | -18.19 | 84 | 1.33 | -27 | -0.43 | 6318 | 87.4 | 94.3 | 94.3 | 86.3 |
| 2024-04-12 | 13.35 (+0.28) | 2.44 (-0.01) | 5.08 (+0.03) | 1163 | 12.52 | -58 | -0.62 | 146 | 1.57 | 9289 | 94.5 | 89.4 | 95.4 | 89.4 |
| 2024-04-03 | 13.07 (-0.04) | 2.45 (0.0) | 5.05 (-0.01) | -218 | -10.44 | -2 | -0.1 | -30 | -1.44 | 2089 | 89.2 | 89.6 | 89.7 | 88.5 |
| 2024-03-29 | 13.11 (+0.07) | 2.45 (0.0) | 5.06 (-0.02) | 262 | 5.78 | 25 | 0.55 | -102 | -2.25 | 4533 | 89.1 | 89.2 | 90.4 | 87.8 |
| 2024-03-22 | 13.04 (-0.05) | 2.45 (-0.04) | 5.08 (+0.04) | -238 | -2.92 | -196 | -2.4 | 172 | 2.11 | 8155 | 88.7 | 85.9 | 90.6 | 84.8 |
| 2024-03-15 | 13.09 (+0.08) | 2.49 (+0.06) | 5.04 (+0.06) | 303 | 4.08 | 248 | 3.34 | 224 | 3.02 | 7420 | 85.9 | 82.7 | 87.3 | 82.5 |
| 2024-03-08 | 13.01 (+0.02) | 2.43 (+0.02) | 4.98 (0.0) | 80 | 1.62 | 93 | 1.88 | 17 | 0.34 | 4947 | 82.0 | 83.9 | 84.5 | 82.0 |
| 2024-03-01 | 12.99 (+0.09) | 2.41 (0.0) | 4.98 (+0.01) | 366 | 13.65 | 4 | 0.15 | 30 | 1.12 | 2681 | 82.9 | 81.2 | 83.2 | 80.0 |
| 2024-02-23 | 12.9 (+0.05) | 2.41 (0.0) | 4.97 (0.0) | 245 | 13.12 | 23 | 1.23 | 33 | 1.77 | 1868 | 81.0 | 79.5 | 82.1 | 79.3 |
| 2024-02-16 | 12.85 (-0.03) | 2.41 (-0.06) | 4.97 (+0.01) | -183 | -12.88 | -270 | -19.0 | 28 | 1.97 | 1421 | 79.3 | 77.7 | 79.7 | 77.4 |
| 2024-02-05 | 12.88 (-0.07) | 2.47 (0.0) | 4.96 (0.0) | -236 | -61.78 | 16 | 4.19 | 16 | 4.19 | 382 | 77.9 | 77.8 | 78.6 | 77.4 |
| 2024-02-02 | 12.95 (-0.12) | 2.47 (+0.01) | 4.96 (+0.01) | -409 | -24.29 | 35 | 2.08 | 14 | 0.83 | 1684 | 78.7 | 79.5 | 80.0 | 78.5 |
| 2024-01-26 | 13.07 (-0.06) | 2.46 (+0.02) | 4.95 (-0.01) | -311 | -19.96 | 122 | 7.83 | -14 | -0.9 | 1558 | 79.3 | 78.3 | 79.3 | 77.5 |
| 2024-01-19 | 13.13 (-0.25) | 2.44 (0.0) | 4.96 (+0.01) | -1094 | -49.04 | 0 | 0.0 | 26 | 1.17 | 2231 | 77.8 | 78.7 | 79.4 | 76.8 |
| 2024-01-12 | 13.38 (-0.08) | 2.44 (+0.07) | 4.95 (0.0) | -352 | -19.49 | 279 | 15.45 | -12 | -0.66 | 1806 | 78.7 | 78.5 | 79.6 | 78.0 |
| 2024-01-05 | 13.46 (-0.1) | 2.37 (-0.01) | 4.95 (-0.01) | -506 | -32.01 | -24 | -1.52 | -21 | -1.33 | 1581 | 78.5 | 80.5 | 80.5 | 78.5 |
| 2023-12-29 | 13.56 (+0.02) | 2.38 (+0.01) | 4.96 (0.0) | 181 | 10.63 | 40 | 2.35 | 4 | 0.23 | 1703 | 80.6 | 80.2 | 81.6 | 79.9 |
| 2023-12-22 | 13.54 (+0.28) | 2.37 (-0.41) | 4.96 (0.0) | 1109 | 24.84 | -1761 | -39.45 | -1 | -0.02 | 4464 | 79.9 | 82.5 | 82.5 | 78.4 |
| 2023-12-15 | 13.26 (+0.04) | 2.78 (-0.01) | 4.96 (0.0) | 122 | 2.55 | -23 | -0.48 | -1 | -0.02 | 4791 | 81.5 | 83.8 | 84.0 | 81.4 |
| 2023-12-08 | 13.22 (+0.14) | 2.79 (0.0) | 4.96 (0.0) | 624 | 19.81 | 0 | 0.0 | -14 | -0.44 | 3150 | 84.1 | 82.6 | 84.6 | 81.1 |
| 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 | |||
| 2023-12-01 | 13.08 (+0.24) | 2.79 (0.0) | 4.96 (0.0) | 1042 | 31.86 | 0 | 0.0 | 5 | 0.15 | 3271 | 82.3 | 82.0 | 83.4 | 80.4 |
| 2023-11-24 | 12.84 (+0.64) | 2.79 (+0.01) | 4.96 (-0.02) | 2755 | 36.48 | 13 | 0.17 | -94 | -1.24 | 7553 | 81.8 | 81.8 | 83.5 | 80.5 |
| 2023-11-17 | 12.2 (+0.33) | 2.78 (+0.06) | 4.98 (+0.02) | 1408 | 27.82 | 270 | 5.33 | 95 | 1.88 | 5061 | 81.1 | 81.0 | 82.4 | 79.5 |
| 2023-11-10 | 11.87 (+0.72) | 2.72 (+0.07) | 4.96 (+0.03) | 3426 | 32.31 | 305 | 2.88 | 105 | 0.99 | 10602 | 80.6 | 75.1 | 81.5 | 75.1 |
| 2023-11-03 | 11.15 (+0.07) | 2.65 (+0.08) | 4.93 (0.0) | 194 | 11.92 | 332 | 20.39 | 35 | 2.15 | 1628 | 75.2 | 73.4 | 75.4 | 73.2 |
| 2023-10-27 | 11.08 (-0.06) | 2.57 (+0.02) | 4.93 (0.0) | 21 | 2.0 | 118 | 11.26 | -14 | -1.34 | 1048 | 73.4 | 75.1 | 75.1 | 73.1 |
| 2023-10-20 | 11.14 (+0.11) | 2.55 (+0.06) | 4.93 (+0.01) | 194 | 5.59 | 242 | 6.97 | 35 | 1.01 | 3470 | 75.2 | 75.1 | 75.9 | 73.6 |
| 2023-10-13 | 11.03 (+0.12) | 2.49 (0.0) | 4.92 (+0.01) | 494 | 31.53 | 38 | 2.43 | 50 | 3.19 | 1567 | 75.1 | 74.8 | 75.3 | 73.8 |
| 2023-10-06 | 10.91 (-0.03) | 2.49 (+0.05) | 4.91 (0.0) | 24 | 1.68 | 204 | 14.29 | -15 | -1.05 | 1428 | 74.0 | 72.8 | 74.3 | 72.2 |
| 2023-09-28 | 10.94 (-0.04) | 2.44 (+0.06) | 4.91 (-0.01) | -229 | -24.73 | 256 | 27.65 | -36 | -3.89 | 926 | 72.6 | 72.7 | 73.9 | 72.2 |
| 2023-09-22 | 10.98 (-0.08) | 2.38 (-0.01) | 4.92 (-0.01) | 115 | 6.16 | -47 | -2.52 | -16 | -0.86 | 1868 | 72.6 | 75.0 | 75.2 | 72.5 |
| 2023-09-15 | 11.06 (+0.16) | 2.39 (+0.05) | 4.93 (+0.01) | 866 | 34.67 | 214 | 8.57 | 10 | 0.4 | 2498 | 75.0 | 73.0 | 75.0 | 72.1 |
| 2023-09-08 | 10.9 (+0.07) | 2.34 (+0.04) | 4.92 (-0.02) | -14 | -1.04 | 173 | 12.83 | -40 | -2.97 | 1348 | 72.7 | 72.2 | 73.0 | 71.8 |
| 2023-09-01 | 10.83 (+0.02) | 2.3 (+0.03) | 4.94 (+0.02) | -28 | -1.99 | 141 | 10.01 | 39 | 2.77 | 1409 | 72.2 | 71.0 | 72.7 | 70.4 |
| 2023-08-25 | 10.81 (+0.02) | 2.27 (+0.03) | 4.92 (0.0) | 60 | 6.59 | 125 | 13.74 | -2 | -0.22 | 910 | 70.9 | 70.4 | 71.5 | 70.0 |
| 2023-08-18 | 10.79 (-0.02) | 2.24 (+0.01) | 4.92 (-0.01) | -50 | -2.82 | 50 | 2.82 | -6 | -0.34 | 1772 | 70.5 | 71.2 | 71.2 | 69.6 |
| 2023-08-11 | 10.81 (+0.01) | 2.23 (0.0) | 4.93 (-0.01) | 128 | 7.84 | -6 | -0.37 | -65 | -3.98 | 1632 | 71.2 | 71.0 | 72.1 | 70.9 |
| 2023-08-04 | 10.8 (-0.06) | 2.23 (0.0) | 4.94 (-0.01) | -478 | -25.34 | -2 | -0.11 | -23 | -1.22 | 1886 | 71.0 | 72.6 | 72.6 | 70.8 |
| 2023-07-28 | 10.86 (+0.04) | 2.23 (-0.02) | 4.95 (-0.01) | 99 | 3.73 | -74 | -2.79 | -77 | -2.9 | 2657 | 72.6 | 71.7 | 73.1 | 70.6 |
| 2023-07-21 | 10.82 (+0.17) | 2.25 (-0.03) | 4.96 (-0.02) | 728 | 24.27 | -167 | -5.57 | -73 | -2.43 | 3000 | 72.0 | 73.0 | 74.7 | 71.7 |
| 2023-07-14 | 10.65 (+0.1) | 2.28 (+0.01) | 4.98 (-0.02) | 11 | 0.31 | 63 | 1.75 | -63 | -1.75 | 3592 | 73.0 | 71.7 | 73.3 | 70.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 10.55 (-0.35) | 2.27 (+0.1) | 5.0 (+0.01) | -1340 | -12.71 | 164 | 1.56 | 12 | 0.11 | 10543 | 71.5 | 79.0 | 79.9 | 70.2 |
| 2023-06-30 | 10.9 (+0.09) | 2.17 (+0.02) | 4.99 (+0.01) | 342 | 10.43 | 104 | 3.17 | 41 | 1.25 | 3280 | 78.4 | 78.0 | 78.4 | 76.8 |
| 2023-06-21 | 10.81 (-0.01) | 2.15 (+0.11) | 4.98 (-0.01) | 20 | 0.94 | 437 | 20.48 | -2 | -0.09 | 2134 | 78.0 | 78.8 | 78.8 | 77.2 |
| 2023-06-16 | 10.82 (+0.21) | 2.04 (+0.05) | 4.99 (+0.02) | 845 | 11.91 | 213 | 3.0 | 53 | 0.75 | 7095 | 78.8 | 76.1 | 79.5 | 76.1 |
| 2023-06-09 | 10.61 (-0.02) | 1.99 (+0.02) | 4.97 (-0.01) | -14 | -0.29 | 123 | 2.58 | -48 | -1.01 | 4773 | 76.1 | 79.0 | 79.0 | 75.6 |
| 2023-06-02 | 10.63 (+0.52) | 1.97 (+0.13) | 4.98 (+0.02) | 2373 | 20.06 | 557 | 4.71 | 107 | 0.9 | 11827 | 78.7 | 73.4 | 78.7 | 73.4 |
| 2023-05-26 | 10.11 (+0.12) | 1.84 (+0.1) | 4.96 (+0.01) | 429 | 22.22 | 434 | 22.48 | 33 | 1.71 | 1931 | 73.3 | 73.2 | 73.4 | 72.4 |
| 2023-05-19 | 9.99 (+0.26) | 1.74 (+0.04) | 4.95 (+0.09) | 1139 | 42.66 | 155 | 5.81 | 379 | 14.19 | 2670 | 73.0 | 71.0 | 73.0 | 70.6 |
| 2023-05-12 | 9.73 (-0.03) | 1.7 (+0.02) | 4.86 (0.0) | -93 | -6.2 | 80 | 5.33 | 39 | 2.6 | 1500 | 71.3 | 71.1 | 71.7 | 69.8 |
| 2023-05-05 | 9.76 (-0.01) | 1.68 (+0.02) | 4.86 (+0.02) | -57 | -8.2 | 74 | 10.65 | 38 | 5.47 | 695 | 71.2 | 71.3 | 71.7 | 71.0 |
| 2023-04-28 | 9.77 (-0.02) | 1.66 (-0.03) | 4.84 (+0.01) | -94 | -5.4 | -128 | -7.35 | 55 | 3.16 | 1741 | 71.0 | 70.6 | 71.5 | 70.0 |
| 2023-04-21 | 9.79 (-0.05) | 1.69 (-0.05) | 4.83 (0.0) | -182 | -7.9 | -214 | -9.29 | 20 | 0.87 | 2304 | 70.8 | 73.0 | 73.0 | 70.3 |
| 2023-04-14 | 9.84 (+0.06) | 1.74 (0.0) | 4.83 (0.0) | 238 | 17.44 | 12 | 0.88 | 9 | 0.66 | 1365 | 73.0 | 73.8 | 73.8 | 72.7 |
| 2023-04-07 | 9.78 (+0.04) | 1.74 (+0.01) | 4.83 (0.0) | 176 | 24.48 | 60 | 8.34 | 4 | 0.56 | 719 | 73.5 | 73.0 | 73.9 | 72.7 |
| 2023-03-31 | 9.74 (+0.09) | 1.73 (+0.01) | 4.83 (+0.01) | 341 | 17.96 | 154 | 8.11 | 39 | 2.05 | 1899 | 73.1 | 73.5 | 73.7 | 72.1 |
| 2023-03-24 | 9.65 (+0.22) | 1.72 (+0.08) | 4.82 (0.0) | 1080 | 36.05 | 319 | 10.65 | -8 | -0.27 | 2996 | 73.5 | 71.7 | 73.8 | 71.2 |
| 2023-03-17 | 9.43 (+0.14) | 1.64 (+0.23) | 4.82 (-0.01) | 377 | 9.56 | 996 | 25.26 | -58 | -1.47 | 3943 | 71.6 | 70.5 | 71.6 | 70.2 |
| 2023-03-10 | 9.29 (-0.04) | 1.41 (+0.17) | 4.83 (+0.01) | -244 | -6.71 | 756 | 20.8 | 49 | 1.35 | 3635 | 71.0 | 71.1 | 71.4 | 70.1 |
| 2023-03-03 | 9.33 (-0.13) | 1.24 (+0.06) | 4.82 (-0.01) | -156 | -5.91 | 221 | 8.37 | -28 | -1.06 | 2641 | 71.0 | 69.9 | 71.2 | 69.8 |
| 2023-02-24 | 9.46 (+0.06) | 1.18 (+0.04) | 4.83 (0.0) | 170 | 9.68 | 178 | 10.13 | -37 | -2.11 | 1757 | 70.3 | 68.6 | 70.9 | 68.5 |
| 2023-02-17 | 9.4 (+0.03) | 1.14 (+0.02) | 4.83 (0.0) | 111 | 10.99 | 77 | 7.62 | 4 | 0.4 | 1010 | 68.7 | 68.0 | 68.8 | 67.8 |
| 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 | |||
| 2023-02-10 | 9.37 (+0.07) | 1.12 (+0.01) | 4.83 (-0.01) | 192 | 12.84 | 58 | 3.88 | -6 | -0.4 | 1495 | 68.5 | 68.0 | 69.0 | 67.7 |
| 2023-02-03 | 9.3 (+0.18) | 1.11 (+0.01) | 4.84 (+0.01) | 743 | 35.86 | 46 | 2.22 | 7 | 0.34 | 2072 | 68.3 | 67.9 | 68.5 | 67.5 |
| 2023-01-17 | 9.12 (+0.03) | 1.1 (+0.01) | 4.83 (0.0) | 158 | 40.93 | 30 | 7.77 | 0 | 0.0 | 386 | 67.4 | 67.2 | 67.5 | 67.0 |
| 2023-01-13 | 9.09 (+0.12) | 1.09 (0.0) | 4.83 (-0.01) | 468 | 42.12 | 33 | 2.97 | -3 | -0.27 | 1111 | 67.2 | 67.3 | 67.5 | 66.7 |
| 2023-01-06 | 8.97 (+0.03) | 1.09 (+0.02) | 4.84 (+0.01) | 99 | 17.25 | 60 | 10.45 | 1 | 0.17 | 574 | 66.7 | 66.0 | 66.8 | 65.4 |
| 2022-12-30 | 8.94 (-0.05) | 1.07 (+0.03) | 4.83 (-0.01) | -171 | -20.17 | 166 | 19.58 | -30 | -3.54 | 848 | 66.0 | 67.0 | 67.0 | 65.7 |
| 2022-12-23 | 8.99 (-0.1) | 1.04 (+0.17) | 4.84 (-0.01) | -338 | -14.87 | 738 | 32.47 | -53 | -2.33 | 2273 | 66.8 | 65.4 | 67.4 | 65.4 |
| 2022-12-16 | 9.09 (-0.29) | 0.87 (+0.11) | 4.85 (-0.01) | -730 | -43.66 | 443 | 26.5 | -22 | -1.32 | 1672 | 65.7 | 66.7 | 67.2 | 65.5 |
| 2022-12-09 | 9.38 (-0.06) | 0.76 (+0.04) | 4.86 (0.0) | -341 | -28.16 | 169 | 13.96 | -9 | -0.74 | 1211 | 66.9 | 67.5 | 67.7 | 66.0 |
| 2022-12-02 | 9.44 (+0.08) | 0.72 (+0.02) | 4.86 (-0.02) | 381 | 18.32 | 115 | 5.53 | -72 | -3.46 | 2080 | 67.4 | 65.9 | 68.2 | 65.8 |
| 2022-11-25 | 9.36 (+0.04) | 0.7 (-0.03) | 4.88 (+0.01) | 178 | 16.26 | -124 | -11.32 | 11 | 1.0 | 1095 | 66.4 | 65.8 | 66.8 | 65.1 |
| 2022-11-18 | 9.32 (-0.01) | 0.73 (-0.02) | 4.87 (-0.04) | -47 | -2.82 | -90 | -5.4 | -146 | -8.76 | 1667 | 65.8 | 67.2 | 67.2 | 65.5 |
| 2022-11-11 | 9.33 (+0.15) | 0.75 (+0.01) | 4.91 (0.0) | 616 | 20.62 | 43 | 1.44 | -13 | -0.44 | 2988 | 66.7 | 65.5 | 67.3 | 64.5 |
| 2022-11-04 | 9.18 (-0.03) | 0.74 (+0.01) | 4.91 (+0.01) | -150 | -14.71 | 9 | 0.88 | 21 | 2.06 | 1020 | 65.0 | 64.7 | 65.8 | 64.4 |
| 2022-10-28 | 9.21 (+0.01) | 0.73 (0.0) | 4.9 (+0.03) | 79 | 5.85 | 15 | 1.11 | 145 | 10.73 | 1351 | 64.4 | 65.4 | 65.9 | 64.3 |
| 2022-10-21 | 9.2 (+0.06) | 0.73 (0.0) | 4.87 (+0.01) | 294 | 10.4 | 5 | 0.18 | 46 | 1.63 | 2827 | 64.9 | 65.7 | 67.2 | 64.8 |
| 2022-10-14 | 9.14 (+0.11) | 0.73 (+0.02) | 4.86 (0.0) | 447 | 25.37 | 70 | 3.97 | 13 | 0.74 | 1762 | 65.9 | 65.7 | 66.7 | 64.3 |
| 2022-10-07 | 9.03 (+0.14) | 0.71 (+0.04) | 4.86 (-0.01) | 736 | 50.55 | 187 | 12.84 | -66 | -4.53 | 1456 | 66.4 | 64.0 | 66.5 | 64.0 |
| 2022-09-30 | 8.89 (+0.06) | 0.67 (0.0) | 4.87 (0.0) | 364 | 19.98 | 18 | 0.99 | 1 | 0.05 | 1822 | 64.5 | 64.9 | 65.0 | 63.3 |
| 2022-09-23 | 8.83 (-0.01) | 0.67 (+0.01) | 4.87 (-0.01) | -172 | -13.73 | 35 | 2.79 | -28 | -2.23 | 1253 | 65.3 | 67.3 | 67.3 | 64.3 |
| 2022-09-16 | 8.84 (+0.12) | 0.66 (+0.05) | 4.88 (-0.01) | 407 | 24.01 | 230 | 13.57 | -12 | -0.71 | 1695 | 67.8 | 65.9 | 67.8 | 64.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 8.72 (-0.07) | 0.61 (+0.01) | 4.89 (0.0) | -135 | -17.35 | 47 | 6.04 | -38 | -4.88 | 778 | 64.8 | 65.0 | 65.3 | 63.7 |
| 2022-09-02 | 8.79 (-0.04) | 0.6 (+0.06) | 4.89 (-0.03) | -279 | -16.1 | 235 | 13.56 | -117 | -6.75 | 1733 | 65.0 | 65.0 | 66.2 | 64.5 |
| 2022-08-26 | 8.83 (+0.03) | 0.54 (+0.01) | 4.92 (0.0) | 85 | 8.45 | 61 | 6.06 | 5 | 0.5 | 1006 | 66.6 | 65.9 | 66.7 | 65.7 |
| 2022-08-19 | 8.8 (+0.08) | 0.53 (-0.01) | 4.92 (+0.04) | 376 | 22.9 | -37 | -2.25 | 157 | 9.56 | 1642 | 66.1 | 65.8 | 66.7 | 64.9 |
| 2022-08-12 | 8.72 (+0.02) | 0.54 (+0.03) | 4.88 (0.0) | 174 | 12.22 | 127 | 8.92 | -12 | -0.84 | 1424 | 65.8 | 64.7 | 65.9 | 64.5 |
| 2022-08-05 | 8.7 (+0.14) | 0.51 (-0.01) | 4.88 (-0.02) | 606 | 26.98 | -55 | -2.45 | -39 | -1.74 | 2246 | 64.7 | 63.8 | 64.9 | 61.8 |
| 2022-07-29 | 8.56 (+0.08) | 0.52 (+0.01) | 4.9 (+0.01) | 223 | 17.04 | 39 | 2.98 | 1 | 0.08 | 1309 | 63.8 | 61.0 | 64.0 | 60.8 |
| 2022-07-22 | 8.48 (-0.06) | 0.51 (+0.02) | 4.89 (-0.01) | -205 | -14.87 | 96 | 6.96 | -13 | -0.94 | 1379 | 61.0 | 59.2 | 61.9 | 59.2 |
| 2022-07-15 | 8.54 (-0.06) | 0.49 (0.0) | 4.9 (+0.01) | -393 | -21.69 | -3 | -0.17 | 20 | 1.1 | 1812 | 59.2 | 60.5 | 60.5 | 57.9 |
| 2022-07-08 | 8.6 (-0.19) | 0.49 (0.0) | 4.89 (+0.02) | -1449 | -23.36 | 3 | 0.05 | 91 | 1.47 | 6203 | 60.2 | 62.5 | 62.5 | 57.9 |
| 2022-07-01 | 8.79 (-0.32) | 0.49 (0.0) | 4.87 (+0.01) | -1006 | -26.65 | 6 | 0.16 | 49 | 1.3 | 3775 | 68.5 | 70.7 | 71.2 | 68.5 |
| 2022-06-24 | 9.11 (-0.07) | 0.49 (+0.1) | 4.86 (+0.06) | -266 | -9.13 | 415 | 14.24 | 245 | 8.4 | 2915 | 70.5 | 70.5 | 71.0 | 69.4 |
| 2022-06-17 | 9.18 (-0.17) | 0.39 (+0.04) | 4.8 (0.0) | -764 | -35.72 | 162 | 7.57 | 22 | 1.03 | 2139 | 69.9 | 70.8 | 71.8 | 69.9 |
| 2022-06-10 | 9.35 (-0.04) | 0.35 (0.0) | 4.8 (+0.01) | -164 | -13.0 | -2 | -0.16 | 24 | 1.9 | 1262 | 71.5 | 72.6 | 72.6 | 71.1 |
| 2022-06-02 | 9.39 (+0.06) | 0.35 (0.0) | 4.79 (0.0) | 246 | 17.08 | 0 | 0.0 | 12 | 0.83 | 1440 | 72.3 | 71.7 | 72.6 | 71.4 |
| 2022-05-27 | 9.33 (-0.04) | 0.35 (0.0) | 4.79 (+0.01) | -195 | -14.29 | 29 | 2.12 | 71 | 5.2 | 1365 | 71.5 | 72.0 | 72.0 | 70.2 |
| 2022-05-20 | 9.37 (+0.01) | 0.35 (0.0) | 4.78 (+0.02) | 163 | 11.01 | -2 | -0.14 | 38 | 2.57 | 1480 | 71.3 | 70.1 | 72.1 | 70.1 |
| 2022-05-13 | 9.36 (-0.12) | 0.35 (0.0) | 4.76 (0.0) | -526 | -18.06 | -12 | -0.41 | 14 | 0.48 | 2913 | 70.0 | 72.1 | 72.1 | 69.8 |
| 2022-05-06 | 9.48 (-0.04) | 0.35 (0.0) | 4.76 (0.0) | -55 | -3.91 | -22 | -1.56 | 5 | 0.36 | 1407 | 72.3 | 71.1 | 72.7 | 71.1 |
| 2022-04-29 | 9.52 (-0.25) | 0.35 (-0.01) | 4.76 (-0.01) | -1146 | -37.03 | -29 | -0.94 | -22 | -0.71 | 3095 | 71.1 | 72.0 | 72.2 | 70.8 |
| 2022-04-22 | 9.77 (-0.05) | 0.36 (0.0) | 4.77 (0.0) | -263 | -12.66 | 7 | 0.34 | -23 | -1.11 | 2078 | 72.7 | 72.2 | 73.7 | 71.7 |
| 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 | |||
| 2022-04-15 | 9.82 (-0.15) | 0.36 (-0.01) | 4.77 (0.0) | -725 | -26.31 | -42 | -1.52 | 17 | 0.62 | 2756 | 72.2 | 73.5 | 74.0 | 71.8 |
| 2022-04-08 | 9.97 (-0.11) | 0.37 (0.0) | 4.77 (0.0) | -561 | -31.73 | -15 | -0.85 | -12 | -0.68 | 1768 | 73.5 | 74.2 | 74.6 | 73.0 |
| 2022-04-01 | 10.08 (-0.07) | 0.37 (-0.01) | 4.77 (+0.01) | -290 | -11.9 | -3 | -0.12 | 35 | 1.44 | 2436 | 74.2 | 74.2 | 75.0 | 73.1 |
| 2022-03-25 | 10.15 (0.0) | 0.38 (0.0) | 4.76 (+0.01) | 95 | 3.41 | -8 | -0.29 | 37 | 1.33 | 2785 | 74.2 | 74.6 | 75.2 | 74.1 |
| 2022-03-18 | 10.15 (+0.18) | 0.38 (0.0) | 4.75 (0.0) | 711 | 11.26 | 8 | 0.13 | 3 | 0.05 | 6314 | 74.4 | 74.5 | 75.8 | 73.8 |
| 2022-03-11 | 9.97 (-0.05) | 0.38 (0.0) | 4.75 (-0.01) | -427 | -5.56 | 0 | 0.0 | -31 | -0.4 | 7683 | 74.2 | 74.7 | 74.8 | 71.8 |
| 2022-03-04 | 10.02 (+0.3) | 0.38 (+0.01) | 4.76 (0.0) | 1120 | 16.81 | 9 | 0.14 | 18 | 0.27 | 6661 | 74.6 | 70.9 | 75.0 | 70.9 |
| 2022-02-25 | 9.72 (-0.23) | 0.37 (0.0) | 4.76 (0.0) | -1092 | -26.92 | 25 | 0.62 | -24 | -0.59 | 4057 | 70.6 | 71.8 | 72.5 | 69.7 |
| 2022-02-18 | 9.95 (-0.02) | 0.37 (0.0) | 4.76 (0.0) | -118 | -3.64 | 3 | 0.09 | 15 | 0.46 | 3241 | 71.7 | 71.0 | 72.2 | 70.5 |
| 2022-02-11 | 9.97 (+0.04) | 0.37 (+0.01) | 4.76 (0.0) | 189 | 8.74 | 16 | 0.74 | 3 | 0.14 | 2163 | 71.7 | 69.9 | 72.5 | 69.9 |
| 2022-01-26 | 9.93 (-0.09) | 0.36 (+0.01) | 4.76 (-0.01) | -351 | -21.22 | 51 | 3.08 | -57 | -3.45 | 1654 | 69.9 | 70.1 | 70.4 | 69.5 |
| 2022-01-21 | 10.02 (-0.04) | 0.35 (+0.02) | 4.77 (-0.01) | -190 | -11.34 | 90 | 5.37 | -40 | -2.39 | 1676 | 70.3 | 70.8 | 71.6 | 70.3 |
| 2022-01-14 | 10.06 (-0.19) | 0.33 (-0.01) | 4.78 (0.0) | -686 | -28.37 | -19 | -0.79 | -11 | -0.45 | 2418 | 70.9 | 70.6 | 71.3 | 70.3 |
| 2022-01-07 | 10.25 (-0.06) | 0.34 (0.0) | 4.78 (-0.02) | -194 | -5.38 | -13 | -0.36 | -47 | -1.3 | 3603 | 70.9 | 73.1 | 73.8 | 70.8 |
| 2021-12-30 | 10.31 (+0.22) | 0.34 (0.0) | 4.8 (+0.01) | 949 | 24.69 | -10 | -0.26 | 5 | 0.13 | 3843 | 73.1 | 74.4 | 74.4 | 72.3 |
| 2021-12-24 | 10.09 (+0.26) | 0.34 (+0.09) | 4.79 (0.0) | 1117 | 12.67 | 375 | 4.25 | 5 | 0.06 | 8819 | 73.8 | 73.1 | 74.7 | 72.3 |
| 2021-12-17 | 9.83 (+0.15) | 0.25 (+0.22) | 4.79 (0.0) | 511 | 9.2 | 964 | 17.35 | 17 | 0.31 | 5555 | 72.6 | 70.2 | 73.2 | 70.1 |
| 2021-12-10 | 9.68 (+0.06) | 0.03 (0.0) | 4.79 (0.0) | 237 | 15.37 | 5 | 0.32 | 2 | 0.13 | 1542 | 70.2 | 70.0 | 70.8 | 69.6 |
| 2021-12-03 | 9.62 (-0.08) | 0.03 (0.0) | 4.79 (0.0) | -222 | -8.82 | 1 | 0.04 | 7 | 0.28 | 2518 | 69.8 | 68.6 | 71.0 | 68.1 |
| 2021-11-26 | 9.7 (-0.23) | 0.03 (0.0) | 4.79 (+0.01) | -893 | -15.18 | -5 | -0.09 | 4 | 0.07 | 5881 | 69.1 | 71.6 | 73.7 | 69.1 |
| 2021-11-19 | 9.93 (+0.25) | 0.03 (0.0) | 4.78 (-0.01) | 1088 | 19.83 | -1 | -0.02 | -11 | -0.2 | 5488 | 71.1 | 70.5 | 72.3 | 68.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 9.68 (+0.25) | 0.03 (0.0) | 4.79 (+0.01) | 1130 | 26.76 | 5 | 0.12 | 37 | 0.88 | 4223 | 69.7 | 69.1 | 70.7 | 68.6 |
| 2021-11-05 | 9.43 (+0.05) | 0.03 (0.0) | 4.78 (0.0) | 238 | 2.9 | -7 | -0.09 | 4 | 0.05 | 8211 | 74.9 | 67.8 | 75.5 | 67.5 |
| 2021-10-29 | 9.38 (+0.09) | 0.03 (-0.05) | 4.78 (0.0) | 594 | 25.38 | -222 | -9.49 | -11 | -0.47 | 2340 | 66.6 | 67.1 | 68.4 | 66.4 |
| 2021-10-22 | 9.29 (+0.11) | 0.08 (0.0) | 4.78 (0.0) | 328 | 16.44 | 2 | 0.1 | 14 | 0.7 | 1995 | 67.6 | 66.6 | 68.3 | 66.4 |
| 2021-10-15 | 9.18 (0.0) | 0.08 (0.0) | 4.78 (0.0) | 51 | 3.03 | -2 | -0.12 | 2 | 0.12 | 1685 | 66.7 | 66.7 | 66.9 | 65.3 |
| 2021-10-08 | 9.18 (+0.05) | 0.08 (0.0) | 4.78 (0.0) | 102 | 3.85 | 5 | 0.19 | -26 | -0.98 | 2646 | 67.1 | 66.3 | 67.7 | 65.2 |
| 2021-10-01 | 9.13 (-0.2) | 0.08 (-0.01) | 4.78 (-0.02) | -774 | -26.9 | 0 | 0.0 | -65 | -2.26 | 2877 | 66.1 | 68.0 | 68.4 | 66.0 |
| 2021-09-24 | 9.33 (-0.08) | 0.09 (0.0) | 4.8 (-0.01) | -125 | -9.31 | 2 | 0.15 | -51 | -3.8 | 1343 | 68.1 | 67.4 | 68.7 | 66.9 |
| 2021-09-17 | 9.41 (-0.08) | 0.09 (0.0) | 4.81 (-0.01) | -459 | -14.96 | 2 | 0.07 | -41 | -1.34 | 3068 | 68.1 | 68.6 | 68.7 | 67.2 |
| 2021-09-10 | 9.49 (-0.01) | 0.09 (0.0) | 4.82 (-0.01) | 232 | 10.2 | -1 | -0.04 | -43 | -1.89 | 2274 | 68.6 | 70.5 | 70.5 | 67.5 |
| 2021-09-03 | 9.5 (+0.26) | 0.09 (0.0) | 4.83 (+0.01) | 1154 | 39.11 | 1 | 0.03 | 33 | 1.12 | 2951 | 69.8 | 70.4 | 71.0 | 68.9 |
| 2021-08-27 | 9.24 (+0.24) | 0.09 (+0.01) | 4.82 (+0.01) | 824 | 29.02 | 1 | 0.04 | 35 | 1.23 | 2839 | 69.4 | 67.5 | 70.0 | 67.2 |
| 2021-08-20 | 9.0 (-0.2) | 0.08 (0.0) | 4.81 (-0.01) | -963 | -21.42 | 1 | 0.02 | -33 | -0.73 | 4496 | 66.7 | 67.2 | 68.2 | 66.4 |
| 2021-08-13 | 9.2 (-0.5) | 0.08 (-0.07) | 4.82 (-0.02) | -2220 | -13.75 | -298 | -1.85 | -76 | -0.47 | 16145 | 68.0 | 75.5 | 75.5 | 66.9 |
| 2021-08-06 | 9.7 (+0.77) | 0.15 (0.0) | 4.84 (+0.04) | 3355 | 28.77 | -1 | -0.01 | 165 | 1.41 | 11662 | 74.9 | 70.3 | 75.5 | 70.1 |
| 2021-07-30 | 8.93 (+0.12) | 0.15 (0.0) | 4.8 (+0.01) | 489 | 12.96 | 2 | 0.05 | 52 | 1.38 | 3774 | 70.0 | 70.9 | 71.6 | 69.5 |
| 2021-07-23 | 8.81 (+0.04) | 0.15 (0.0) | 4.79 (+0.02) | 277 | 5.58 | 5 | 0.1 | 61 | 1.23 | 4966 | 70.8 | 72.2 | 72.5 | 70.1 |
| 2021-07-16 | 8.77 (-0.09) | 0.15 (0.0) | 4.77 (+0.01) | -425 | -8.57 | 9 | 0.18 | 42 | 0.85 | 4958 | 72.6 | 73.4 | 73.5 | 71.2 |
| 2021-07-09 | 8.86 (+0.26) | 0.15 (0.0) | 4.76 (-0.03) | 818 | 9.13 | 10 | 0.11 | -116 | -1.3 | 8955 | 72.4 | 71.0 | 73.5 | 71.0 |
| 2021-07-02 | 8.6 (-0.37) | 0.15 (+0.03) | 4.79 (0.0) | -1761 | -9.8 | 50 | 0.28 | -8 | -0.04 | 17966 | 73.3 | 73.8 | 79.0 | 72.5 |
| 2021-06-25 | 8.97 (+0.02) | 0.12 (0.0) | 4.79 (+0.05) | 187 | 3.61 | 0 | 0.0 | 208 | 4.01 | 5186 | 73.2 | 71.7 | 74.2 | 70.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 8.95 (-0.05) | 0.12 (0.0) | 4.74 (+0.02) | -199 | -3.62 | -3 | -0.05 | 98 | 1.78 | 5495 | 72.0 | 72.6 | 74.7 | 71.9 |
| 2021-06-11 | 9.0 (+0.1) | 0.12 (0.0) | 4.72 (0.0) | 149 | 3.17 | -3 | -0.06 | 1 | 0.02 | 4707 | 72.3 | 74.6 | 74.6 | 70.7 |
| 2021-06-04 | 8.9 (-0.16) | 0.12 (+0.07) | 4.72 (0.0) | -249 | -3.92 | 324 | 5.1 | 37 | 0.58 | 6359 | 73.3 | 71.2 | 73.8 | 70.3 |
| 2021-05-28 | 9.06 (-0.22) | 0.05 (0.0) | 4.72 (0.0) | -548 | -7.98 | -1 | -0.01 | 3 | 0.04 | 6870 | 71.2 | 68.7 | 74.4 | 68.5 |
| 2021-05-21 | 9.28 (-0.15) | 0.05 (0.0) | 4.72 (+0.01) | -619 | -6.57 | 0 | 0.0 | 11 | 0.12 | 9422 | 69.5 | 65.5 | 70.4 | 65.0 |
| 2021-05-14 | 9.43 (-1.74) | 0.05 (+0.04) | 4.71 (-0.01) | -21 | -0.12 | 159 | 0.92 | -27 | -0.16 | 17221 | 69.4 | 77.2 | 78.0 | 66.0 |
| 2021-05-07 | 11.17 (+0.21) | 0.01 (+0.01) | 4.72 (0.0) | 1425 | 6.69 | -40 | -0.19 | 5 | 0.02 | 21294 | 76.3 | 80.5 | 82.4 | 72.7 |
| 2021-04-29 | 10.96 (-0.47) | 0.0 (-0.07) | 4.72 (0.0) | -2343 | -5.49 | -775 | -1.81 | -6 | -0.01 | 42715 | 80.5 | 85.0 | 91.9 | 76.8 |
| 2021-04-23 | 11.43 (-0.06) | 0.07 (+0.05) | 4.72 (-0.13) | -960 | -1.97 | 249 | 0.51 | -546 | -1.12 | 48624 | 84.3 | 72.0 | 84.6 | 72.0 |
| 2021-04-16 | 11.49 (+0.07) | 0.02 (0.0) | 4.85 (+0.01) | 397 | 2.33 | -2 | -0.01 | 8 | 0.05 | 17067 | 71.1 | 71.0 | 74.6 | 70.0 |
| 2021-04-09 | 11.42 (+0.07) | 0.02 (0.0) | 4.84 (0.0) | 497 | 2.75 | -2 | -0.01 | 4 | 0.02 | 18066 | 70.2 | 65.7 | 70.9 | 65.7 |
| 2021-04-01 | 11.35 (-0.02) | 0.02 (-0.57) | 4.84 (0.0) | 561 | 12.62 | -1 | -0.02 | -1 | -0.02 | 4444 | 65.4 | 64.7 | 65.5 | 64.7 |
| 2021-03-26 | 11.37 (+0.86) | 0.59 (-2.47) | 4.84 (+0.18) | 3642 | 25.2 | -10621 | -73.5 | 797 | 5.52 | 14451 | 64.6 | 65.5 | 65.5 | 63.3 |
| 2021-03-19 | 10.51 (+0.41) | 3.06 (-1.0) | 4.66 (+0.01) | 1541 | 16.79 | -4264 | -46.45 | 13 | 0.14 | 9180 | 65.7 | 65.2 | 65.7 | 63.9 |
| 2021-03-12 | 10.1 (-0.16) | 4.06 (+0.01) | 4.65 (-0.07) | -1032 | -16.62 | 6 | 0.1 | -288 | -4.64 | 6211 | 65.3 | 65.2 | 65.8 | 64.0 |
| 2021-03-05 | 10.26 (+0.11) | 4.05 (0.0) | 4.72 (-0.01) | 418 | 6.57 | 6 | 0.09 | -39 | -0.61 | 6363 | 65.2 | 65.4 | 67.4 | 64.9 |
| 2021-02-26 | 10.15 (-0.02) | 4.05 (0.0) | 4.73 (-0.06) | 485 | 7.79 | 14 | 0.22 | -241 | -3.87 | 6223 | 65.4 | 65.2 | 66.4 | 65.0 |
| 2021-02-19 | 10.17 (-0.01) | 4.05 (0.0) | 4.79 (-0.03) | 79 | 1.22 | 9 | 0.14 | -145 | -2.23 | 6499 | 64.9 | 63.7 | 65.2 | 62.3 |
| 2021-02-05 | 10.18 (-0.24) | 4.05 (0.0) | 4.82 (-0.04) | -415 | -10.68 | 1 | 0.03 | -167 | -4.3 | 3886 | 62.4 | 61.8 | 62.5 | 61.4 |
| 2021-01-29 | 10.42 (-0.43) | 4.05 (+0.02) | 4.86 (-0.08) | -1851 | -33.32 | 93 | 1.67 | -336 | -6.05 | 5555 | 61.6 | 62.0 | 63.2 | 61.5 |
| 2021-01-22 | 10.85 (-0.32) | 4.03 (+0.01) | 4.94 (-0.1) | -1603 | -27.06 | 15 | 0.25 | -416 | -7.02 | 5924 | 62.0 | 63.7 | 63.7 | 62.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 11.17 (-0.21) | 4.02 (0.0) | 5.04 (-0.16) | -966 | -15.04 | 19 | 0.3 | -724 | -11.27 | 6424 | 63.7 | 64.3 | 64.8 | 63.3 |
| 2021-01-08 | 11.38 (+0.02) | 4.02 (+0.09) | 5.2 (-0.16) | 124 | 2.06 | 364 | 6.05 | -680 | -11.31 | 6012 | 64.3 | 65.1 | 66.4 | 64.2 |
| 2020-12-31 | 11.36 (+0.12) | 3.93 (+1.18) | 5.36 (-0.03) | 691 | 19.04 | 139 | 3.83 | -142 | -3.91 | 3629 | 65.0 | 64.6 | 65.5 | 64.5 |
| 2020-12-25 | 11.24 (+0.17) | 2.75 (-0.66) | 5.39 (-0.01) | 1275 | 18.86 | -2816 | -41.65 | -31 | -0.46 | 6761 | 64.3 | 64.9 | 64.9 | 63.2 |
| 2020-12-18 | 11.07 (+0.23) | 3.41 (-0.44) | 5.4 (-0.01) | 329 | 4.99 | -1913 | -29.03 | -47 | -0.71 | 6590 | 65.2 | 64.6 | 65.2 | 63.5 |
| 2020-12-11 | 10.84 (-0.32) | 3.85 (-0.04) | 5.41 (-0.17) | -1749 | -18.2 | -176 | -1.83 | -697 | -7.25 | 9609 | 64.6 | 68.9 | 68.9 | 64.0 |
| 2020-12-04 | 11.16 (-0.5) | 3.89 (-0.01) | 5.58 (-0.04) | -2511 | -15.67 | -58 | -0.36 | -201 | -1.25 | 16024 | 67.8 | 65.5 | 68.5 | 63.6 |
| 2020-11-27 | 11.66 (-0.23) | 3.9 (-0.07) | 5.62 (-0.01) | -991 | -20.39 | -278 | -5.72 | -34 | -0.7 | 4860 | 65.5 | 66.2 | 66.7 | 64.2 |
| 2020-11-20 | 11.89 (+0.25) | 3.97 (-0.06) | 5.63 (+0.02) | 1026 | 21.16 | -268 | -5.53 | 80 | 1.65 | 4848 | 66.0 | 63.1 | 66.0 | 63.1 |
| 2020-11-13 | 11.64 (+0.06) | 4.03 (-0.13) | 5.61 (+0.08) | 130 | 4.57 | -521 | -18.33 | 372 | 13.08 | 2843 | 62.9 | 64.0 | 64.2 | 62.8 |
| 2020-11-06 | 11.58 (+0.02) | 4.16 (-0.13) | 5.53 (+0.12) | -14 | -0.42 | -586 | -17.74 | 478 | 14.47 | 3303 | 63.8 | 63.7 | 64.3 | 63.4 |
| 2020-10-30 | 11.56 (-0.09) | 4.29 (-0.12) | 5.41 (+0.4) | -292 | -6.16 | -520 | -10.97 | 1735 | 36.61 | 4739 | 63.7 | 62.5 | 64.5 | 62.1 |
| 2020-10-23 | 11.65 (-0.14) | 4.41 (-0.07) | 5.01 (+0.12) | -650 | -19.41 | -305 | -9.11 | 508 | 15.17 | 3348 | 62.3 | 62.7 | 63.3 | 62.1 |
| 2020-10-16 | 11.79 (-0.03) | 4.48 (-0.11) | 4.89 (+0.15) | -37 | -1.22 | -437 | -14.43 | 648 | 21.39 | 3029 | 62.7 | 62.0 | 63.4 | 61.8 |
| 2020-10-08 | 11.82 (-0.04) | 4.59 (-0.05) | 4.74 (+0.04) | -240 | -9.11 | -243 | -9.22 | 178 | 6.76 | 2635 | 62.0 | 62.8 | 63.1 | 61.8 |
| 2020-09-30 | 11.86 (-0.15) | 4.64 (+0.25) | 4.7 (+0.02) | -556 | -33.94 | -193 | -11.78 | 92 | 5.62 | 1638 | 62.8 | 63.7 | 63.7 | 62.8 |
| 2020-09-25 | 12.01 (-0.13) | 4.39 (-0.07) | 4.68 (+0.19) | -591 | -17.93 | -307 | -9.31 | 811 | 24.61 | 3296 | 63.5 | 63.5 | 63.8 | 63.0 |
| 2020-09-18 | 12.14 (-0.21) | 4.46 (-0.04) | 4.49 (-0.04) | -713 | -22.49 | -167 | -5.27 | -169 | -5.33 | 3170 | 63.5 | 64.6 | 64.8 | 63.5 |
| 2020-09-11 | 12.35 (-0.1) | 4.5 (0.0) | 4.53 (+0.09) | -378 | -15.12 | 12 | 0.48 | 380 | 15.2 | 2500 | 64.6 | 64.4 | 65.6 | 64.2 |
| 2020-09-04 | 12.45 (-0.21) | 4.5 (0.0) | 4.44 (+0.01) | -977 | -23.62 | -2 | -0.05 | 27 | 0.65 | 4136 | 64.4 | 63.8 | 65.9 | 63.8 |
| 2020-08-28 | 12.66 (-0.15) | 4.5 (+0.01) | 4.43 (-0.07) | -682 | -27.29 | 31 | 1.24 | -270 | -10.8 | 2499 | 63.8 | 64.8 | 64.8 | 63.7 |
| 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 | |||
| 2020-08-21 | 12.81 (-0.32) | 4.49 (0.0) | 4.5 (+0.06) | -1602 | -34.37 | 1 | 0.02 | 241 | 5.17 | 4661 | 64.7 | 64.6 | 64.9 | 63.2 |
| 2020-08-14 | 13.13 (-0.3) | 4.49 (0.0) | 4.44 (+0.01) | -1430 | -41.08 | 11 | 0.32 | 16 | 0.46 | 3481 | 64.7 | 65.6 | 65.6 | 64.6 |
| 2020-08-07 | 13.43 (-0.18) | 4.49 (0.0) | 4.43 (-0.04) | -801 | -30.18 | 0 | 0.0 | -169 | -6.37 | 2654 | 65.7 | 66.0 | 67.1 | 65.6 |
| 2020-07-31 | 13.61 (-0.18) | 4.49 (0.0) | 4.47 (-0.08) | -764 | -25.63 | -2 | -0.07 | -341 | -11.44 | 2981 | 66.0 | 67.1 | 67.4 | 65.4 |
| 2020-07-24 | 13.79 (+0.06) | 4.49 (-0.02) | 4.55 (-0.19) | 245 | 7.99 | -61 | -1.99 | -805 | -26.25 | 3067 | 67.1 | 68.2 | 68.5 | 67.0 |
| 2020-07-17 | 13.73 (-0.05) | 4.51 (+0.01) | 4.74 (-0.03) | -251 | -11.35 | -2 | -0.09 | -114 | -5.15 | 2212 | 68.2 | 68.2 | 68.9 | 67.8 |
| 2020-07-10 | 13.78 (+0.03) | 4.5 (-0.07) | 4.77 (-0.13) | -255 | -5.42 | -271 | -5.76 | -562 | -11.95 | 4703 | 68.2 | 69.2 | 69.9 | 67.6 |
| 2020-07-03 | 13.75 (-0.09) | 4.57 (-2.11) | 4.9 (-0.05) | 293 | 2.93 | -335 | -3.35 | -194 | -1.94 | 9999 | 69.2 | 71.0 | 73.5 | 69.0 |
| 2020-06-24 | 13.84 (+0.09) | 6.68 (-0.64) | 4.95 (+0.03) | 910 | 13.5 | -2774 | -41.15 | 131 | 1.94 | 6742 | 81.9 | 71.6 | 82.7 | 71.0 |
| 2020-06-19 | 13.75 (-0.3) | 7.32 (+0.15) | 4.92 (-0.07) | -1233 | -19.43 | 674 | 10.62 | -307 | -4.84 | 6346 | 71.6 | 70.8 | 73.3 | 70.7 |
| 2020-06-12 | 14.05 (-0.44) | 7.17 (+0.08) | 4.99 (0.0) | -1954 | -34.79 | 341 | 6.07 | -10 | -0.18 | 5617 | 70.7 | 73.7 | 73.7 | 69.7 |
| 2020-06-05 | 14.49 (+0.08) | 7.09 (+0.1) | 4.99 (-0.11) | -34 | -0.73 | 424 | 9.06 | -478 | -10.21 | 4682 | 73.2 | 70.7 | 73.5 | 70.7 |
| 2020-05-29 | 14.41 (-0.17) | 6.99 (+0.14) | 5.1 (-0.02) | -896 | -19.15 | 611 | 13.06 | -66 | -1.41 | 4679 | 70.3 | 70.1 | 72.0 | 69.7 |
| 2020-05-22 | 14.58 (-0.17) | 6.85 (+0.08) | 5.12 (+0.02) | -689 | -16.41 | 317 | 7.55 | 71 | 1.69 | 4198 | 70.1 | 68.8 | 71.2 | 68.6 |
| 2020-05-15 | 14.75 (-0.22) | 6.77 (0.0) | 5.1 (-0.02) | -1031 | -24.97 | 0 | 0.0 | -107 | -2.59 | 4129 | 69.0 | 69.9 | 70.4 | 68.8 |
| 2020-05-08 | 14.97 (-0.34) | 6.77 (+0.05) | 5.12 (-0.06) | -1604 | -29.76 | 214 | 3.97 | -260 | -4.82 | 5390 | 70.2 | 69.9 | 70.3 | 68.8 |
| 2020-04-30 | 15.31 (-0.09) | 6.72 (+0.01) | 5.18 (-0.11) | -408 | -9.47 | 57 | 1.32 | -457 | -10.61 | 4309 | 70.6 | 70.0 | 70.6 | 69.2 |
| 2020-04-24 | 15.4 (+1.21) | 6.71 (+0.07) | 5.29 (0.0) | -2483 | -32.22 | 191 | 2.48 | -117 | -1.52 | 7706 | 69.4 | 70.8 | 72.8 | 67.3 |
| 2020-04-17 | 14.19 (-0.49) | 6.64 (+0.05) | 5.29 (-0.04) | -2032 | -32.51 | 193 | 3.09 | -139 | -2.22 | 6250 | 69.9 | 68.8 | 70.3 | 68.1 |
| 2020-04-10 | 14.68 (-0.59) | 6.59 (+0.09) | 5.33 (-0.01) | -2051 | -40.45 | 418 | 8.24 | -46 | -0.91 | 5071 | 68.8 | 66.8 | 70.3 | 66.7 |
| 2020-04-01 | 15.27 (-0.38) | 6.5 (+3.71) | 5.34 (+0.01) | -1342 | -63.45 | 4 | 0.19 | 48 | 2.27 | 2115 | 66.7 | 67.0 | 67.7 | 66.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 15.65 (-0.25) | 2.79 (-0.02) | 5.33 (+0.05) | -1119 | -25.83 | -81 | -1.87 | 226 | 5.22 | 4333 | 68.3 | 65.2 | 71.3 | 64.4 |
| 2020-03-20 | 15.9 (-0.66) | 2.81 (-0.02) | 5.28 (+0.88) | -3152 | -34.35 | -97 | -1.06 | 3762 | 41.0 | 9175 | 70.5 | 75.0 | 75.0 | 65.1 |
| 2020-03-13 | 16.56 (-0.6) | 2.83 (-0.01) | 4.4 (+1.11) | -3454 | -37.62 | -36 | -0.39 | 4792 | 52.19 | 9181 | 75.0 | 79.3 | 80.2 | 71.1 |
| 2020-03-06 | 17.16 (-0.03) | 2.84 (0.0) | 3.29 (+0.26) | -153 | -3.66 | 3 | 0.07 | 1142 | 27.35 | 4176 | 79.4 | 77.2 | 80.9 | 77.1 |
| 2020-02-27 | 17.19 (+0.01) | 2.84 (0.0) | 3.03 (+0.22) | 55 | 1.86 | 1 | 0.03 | 936 | 31.63 | 2959 | 78.1 | 78.2 | 79.3 | 77.0 |
| 2020-02-21 | 17.18 (+0.03) | 2.84 (-0.06) | 2.81 (-0.04) | 133 | 5.28 | -286 | -11.35 | -165 | -6.55 | 2520 | 78.2 | 80.4 | 81.2 | 78.2 |
| 2020-02-14 | 17.15 (+0.22) | 2.9 (-0.01) | 2.85 (-0.01) | 975 | 23.56 | 0 | 0.0 | -50 | -1.21 | 4138 | 80.8 | 78.5 | 81.8 | 77.3 |
| 2020-02-07 | 16.93 (+0.19) | 2.91 (-0.06) | 2.86 (+0.1) | 697 | 6.51 | -280 | -2.61 | 432 | 4.03 | 10709 | 79.0 | 80.5 | 84.0 | 78.8 |
| 2020-01-31 | 16.74 (+0.32) | 2.97 (-0.05) | 2.76 (+0.35) | 1412 | 24.76 | -206 | -3.61 | 1521 | 26.67 | 5703 | 81.0 | 74.8 | 82.4 | 73.6 |
| 2020-01-20 | 16.42 (+0.01) | 3.02 (0.0) | 2.41 (+0.01) | 20 | 2.83 | 0 | 0.0 | 5 | 0.71 | 706 | 78.2 | 78.9 | 78.9 | 77.6 |
| 2020-01-17 | 16.41 (+0.2) | 3.02 (+0.01) | 2.4 (+0.01) | 848 | 31.45 | 39 | 1.45 | 71 | 2.63 | 2696 | 78.5 | 77.0 | 78.5 | 77.0 |
| 2020-01-10 | 16.21 (+0.16) | 3.01 (+0.05) | 2.39 (+0.08) | 860 | 23.62 | 195 | 5.36 | 316 | 8.68 | 3641 | 77.5 | 75.8 | 78.6 | 74.5 |
| 2020-01-03 | 16.05 (+0.02) | 2.96 (0.0) | 2.31 (-0.04) | 109 | 4.44 | 0 | 0.0 | -156 | -6.35 | 2457 | 76.0 | 82.4 | 82.7 | 75.4 |
| 2019-12-31 | 16.03 (+0.03) | 2.96 (+0.65) | 2.35 (-0.04) | 108 | 10.04 | 0 | 0.0 | -163 | -15.15 | 1076 | 77.9 | 78.0 | 78.2 | 77.1 |
| 2019-12-27 | 16.0 (-0.31) | 2.31 (+0.35) | 2.39 (0.0) | -1283 | -22.97 | 1536 | 27.5 | -16 | -0.29 | 5586 | 78.0 | 77.4 | 79.7 | 76.3 |
| 2019-12-20 | 16.31 (+0.1) | 1.96 (+0.2) | 2.39 (-0.04) | 330 | 5.45 | 869 | 14.35 | -144 | -2.38 | 6057 | 77.8 | 75.5 | 78.8 | 75.5 |
| 2019-12-13 | 16.21 (+0.25) | 1.76 (+0.04) | 2.43 (-0.01) | 1059 | 25.46 | 143 | 3.44 | -56 | -1.35 | 4159 | 75.5 | 75.6 | 77.0 | 73.7 |
| 2019-12-06 | 15.96 (+0.36) | 1.72 (0.0) | 2.44 (+0.01) | 1589 | 34.28 | 0 | 0.0 | 39 | 0.84 | 4636 | 75.5 | 71.9 | 75.7 | 71.4 |
| 2019-11-29 | 15.6 (-0.24) | 1.72 (-0.01) | 2.43 (+0.05) | -723 | -18.94 | -15 | -0.39 | 216 | 5.66 | 3818 | 71.5 | 72.7 | 73.5 | 71.2 |
| 2019-11-22 | 15.84 (+0.25) | 1.73 (0.0) | 2.38 (+0.02) | 1259 | 24.35 | 8 | 0.15 | 94 | 1.82 | 5171 | 72.7 | 75.1 | 75.7 | 72.3 |
| 2019-11-15 | 15.59 (+0.83) | 1.73 (+0.09) | 2.36 (+0.08) | 3666 | 41.5 | 350 | 3.96 | 345 | 3.91 | 8833 | 74.8 | 68.5 | 75.0 | 67.1 |
| 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 | |||
| 2019-11-08 | 14.76 (-0.11) | 1.64 (0.0) | 2.28 (+0.07) | -303 | -11.71 | 0 | 0.0 | 283 | 10.94 | 2587 | 68.2 | 66.6 | 68.5 | 66.5 |
| 2019-11-01 | 14.87 (-0.06) | 1.64 (0.0) | 2.21 (+0.1) | -174 | -11.24 | 7 | 0.45 | 452 | 29.2 | 1548 | 66.4 | 67.1 | 67.1 | 66.0 |
| 2019-10-25 | 14.93 (+0.05) | 1.64 (-0.06) | 2.11 (+0.29) | 415 | 10.48 | -231 | -5.83 | 1215 | 30.68 | 3960 | 67.1 | 64.7 | 67.5 | 64.4 |
| 2019-10-18 | 14.88 (-0.18) | 1.7 (0.0) | 1.82 (+0.04) | -856 | -30.39 | -1 | -0.04 | 199 | 7.06 | 2817 | 64.6 | 66.0 | 66.0 | 64.3 |
| 2019-10-09 | 15.06 (+0.03) | 1.7 (0.0) | 1.78 (+0.14) | 122 | 6.72 | 0 | 0.0 | 608 | 33.48 | 1816 | 65.8 | 64.3 | 66.5 | 64.3 |
| 2019-10-04 | 15.03 (-0.04) | 1.7 (0.0) | 1.64 (+0.01) | -235 | -28.62 | -4 | -0.49 | 25 | 3.05 | 821 | 64.3 | 64.5 | 64.9 | 64.1 |
| 2019-09-27 | 15.07 (-0.04) | 1.7 (-0.32) | 1.63 (-0.03) | -249 | -14.46 | -18 | -1.05 | -142 | -8.25 | 1722 | 64.4 | 65.0 | 65.9 | 64.2 |
| 2019-09-20 | 15.11 (-0.04) | 2.02 (-0.01) | 1.66 (-0.04) | -114 | -7.3 | -34 | -2.18 | -174 | -11.14 | 1562 | 65.0 | 65.8 | 65.8 | 65.0 |
| 2019-09-12 | 15.15 (0.0) | 2.03 (0.0) | 1.7 (-0.07) | -5 | -0.4 | -3 | -0.24 | -266 | -21.54 | 1235 | 65.8 | 66.1 | 66.5 | 65.4 |
| 2019-09-06 | 15.15 (+0.01) | 2.03 (0.0) | 1.77 (-0.11) | -29 | -2.1 | 0 | 0.0 | -483 | -35.05 | 1378 | 65.9 | 65.8 | 66.3 | 65.4 |
| 2019-08-30 | 15.14 (-0.04) | 2.03 (0.0) | 1.88 (0.0) | -144 | -17.25 | 0 | 0.0 | -8 | -0.96 | 835 | 65.9 | 66.0 | 66.4 | 65.6 |
| 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 | 13.08 (-0.03) | 2.46 (+0.01) | 5.08 (+0.02) | -204 | -1.15 | 24 | 0.14 | 89 | 0.5 | 17698 | 87.4 | 89.6 | 95.4 | 86.3 |
| 2024-03-29 | 13.11 (+0.26) | 2.45 (+0.04) | 5.06 (+0.08) | 994 | 3.74 | 170 | 0.64 | 307 | 1.15 | 26613 | 89.1 | 81.4 | 90.6 | 81.4 |
| 2024-02-29 | 12.85 (-0.14) | 2.41 (-0.06) | 4.98 (+0.03) | -426 | -8.13 | -227 | -4.33 | 152 | 2.9 | 5237 | 80.0 | 79.8 | 82.1 | 77.4 |
| 2024-01-31 | 12.99 (-0.57) | 2.47 (+0.09) | 4.95 (-0.01) | -2641 | -31.36 | 412 | 4.89 | -48 | -0.57 | 8421 | 78.8 | 80.5 | 80.5 | 76.8 |
| 2023-12-29 | 13.56 (+0.46) | 2.38 (-0.41) | 4.96 (0.0) | 1933 | 13.33 | -1744 | -12.03 | -2 | -0.01 | 14500 | 80.6 | 83.2 | 84.6 | 78.4 |
| 2023-11-30 | 13.1 (+2.0) | 2.79 (+0.19) | 4.96 (+0.03) | 8942 | 33.01 | 805 | 2.97 | 134 | 0.49 | 27086 | 83.3 | 73.4 | 83.5 | 73.4 |
| 2023-10-31 | 11.1 (+0.16) | 2.6 (+0.16) | 4.93 (+0.02) | 719 | 8.82 | 717 | 8.79 | 58 | 0.71 | 8153 | 73.4 | 72.8 | 75.9 | 72.2 |
| 2023-09-28 | 10.94 (+0.09) | 2.44 (+0.14) | 4.91 (-0.02) | 628 | 9.09 | 600 | 8.69 | -83 | -1.2 | 6906 | 72.6 | 72.7 | 75.2 | 71.8 |
| 2023-08-31 | 10.85 (+0.02) | 2.3 (+0.07) | 4.93 (-0.02) | -31 | -0.46 | 304 | 4.48 | -59 | -0.87 | 6793 | 72.4 | 71.5 | 72.4 | 69.6 |
| 2023-07-31 | 10.83 (-0.07) | 2.23 (+0.06) | 4.95 (-0.04) | -729 | -3.58 | -14 | -0.07 | -198 | -0.97 | 20349 | 71.2 | 79.0 | 79.9 | 70.0 |
| 2023-06-30 | 10.9 (+0.66) | 2.17 (+0.27) | 4.99 (+0.02) | 2970 | 13.47 | 1150 | 5.21 | 110 | 0.5 | 22057 | 78.4 | 77.1 | 79.5 | 75.6 |
| 2023-05-31 | 10.24 (+0.47) | 1.9 (+0.24) | 4.97 (+0.13) | 2014 | 14.54 | 1027 | 7.41 | 530 | 3.83 | 13851 | 77.0 | 71.3 | 78.7 | 69.8 |
| 2023-04-28 | 9.77 (+0.03) | 1.66 (-0.07) | 4.84 (+0.01) | 138 | 2.25 | -270 | -4.4 | 88 | 1.44 | 6131 | 71.0 | 73.0 | 73.9 | 70.0 |
| 2023-03-31 | 9.74 (+0.28) | 1.73 (+0.55) | 4.83 (0.0) | 1398 | 9.25 | 2446 | 16.18 | -6 | -0.04 | 15116 | 73.1 | 69.9 | 73.8 | 69.8 |
| 2023-02-24 | 9.46 (+0.21) | 1.18 (+0.07) | 4.83 (0.0) | 679 | 12.91 | 294 | 5.59 | -38 | -0.72 | 5261 | 70.3 | 68.0 | 70.9 | 67.7 |
| 2023-01-31 | 9.25 (+0.31) | 1.11 (+0.04) | 4.83 (0.0) | 1262 | 40.1 | 188 | 5.97 | 4 | 0.13 | 3147 | 68.0 | 66.0 | 68.2 | 65.4 |
| 2022-12-30 | 8.94 (-0.5) | 1.07 (+0.37) | 4.83 (-0.04) | -1580 | -23.44 | 1595 | 23.66 | -161 | -2.39 | 6741 | 66.0 | 67.8 | 68.2 | 65.4 |
| 2022-11-30 | 9.44 (+0.24) | 0.7 (-0.03) | 4.87 (-0.04) | 1049 | 13.29 | -128 | -1.62 | -158 | -2.0 | 7892 | 67.7 | 65.0 | 67.7 | 64.4 |
| 2022-10-31 | 9.2 (+0.31) | 0.73 (+0.06) | 4.91 (+0.04) | 1485 | 19.48 | 279 | 3.66 | 144 | 1.89 | 7623 | 64.4 | 64.0 | 67.2 | 64.0 |
| 2022-09-30 | 8.89 (+0.04) | 0.67 (+0.11) | 4.87 (-0.04) | 264 | 4.26 | 485 | 7.82 | -169 | -2.72 | 6203 | 64.5 | 65.0 | 67.8 | 63.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 8.85 (+0.29) | 0.56 (+0.04) | 4.91 (+0.01) | 1162 | 15.7 | 176 | 2.38 | 86 | 1.16 | 7400 | 66.2 | 63.8 | 66.7 | 61.8 |
| 2022-07-29 | 8.56 (-0.29) | 0.52 (+0.03) | 4.9 (+0.04) | -2147 | -17.43 | 135 | 1.1 | 133 | 1.08 | 12318 | 63.8 | 69.1 | 69.6 | 57.9 |
| 2022-06-30 | 8.85 (-0.55) | 0.49 (+0.14) | 4.86 (+0.07) | -1939 | -21.28 | 581 | 6.38 | 303 | 3.33 | 9112 | 69.1 | 72.0 | 72.6 | 69.1 |
| 2022-05-31 | 9.4 (-0.12) | 0.35 (0.0) | 4.79 (+0.03) | -305 | -3.82 | -7 | -0.09 | 143 | 1.79 | 7974 | 72.1 | 71.1 | 72.7 | 69.8 |
| 2022-04-29 | 9.52 (-0.6) | 0.35 (-0.02) | 4.76 (-0.01) | -2858 | -28.14 | -78 | -0.77 | -40 | -0.39 | 10158 | 71.1 | 74.0 | 74.6 | 70.8 |
| 2022-03-31 | 10.12 (+0.4) | 0.37 (0.0) | 4.77 (+0.01) | 1372 | 5.4 | 5 | 0.02 | 62 | 0.24 | 25420 | 74.4 | 70.9 | 75.8 | 70.9 |
| 2022-02-25 | 9.72 (-0.21) | 0.37 (+0.01) | 4.76 (0.0) | -1021 | -10.79 | 44 | 0.47 | -6 | -0.06 | 9462 | 70.6 | 69.9 | 72.5 | 69.7 |
| 2022-01-26 | 9.93 (-0.38) | 0.36 (+0.02) | 4.76 (-0.04) | -1421 | -15.19 | 109 | 1.17 | -155 | -1.66 | 9353 | 69.9 | 73.1 | 73.8 | 69.5 |
| 2021-12-30 | 10.31 (+0.63) | 0.34 (+0.31) | 4.8 (+0.01) | 2688 | 12.73 | 1335 | 6.32 | 41 | 0.19 | 21114 | 73.1 | 69.4 | 74.7 | 69.0 |
| 2021-11-30 | 9.68 (+0.3) | 0.03 (0.0) | 4.79 (+0.01) | 1467 | 5.88 | -8 | -0.03 | 29 | 0.12 | 24969 | 69.3 | 67.8 | 75.5 | 67.5 |
| 2021-10-29 | 9.38 (+0.17) | 0.03 (-0.05) | 4.78 (-0.01) | 733 | 7.6 | -217 | -2.25 | -33 | -0.34 | 9651 | 66.6 | 66.9 | 68.4 | 65.2 |
| 2021-09-30 | 9.21 (-0.1) | 0.08 (-0.01) | 4.79 (-0.03) | 80 | 0.76 | 4 | 0.04 | -164 | -1.56 | 10507 | 67.1 | 69.5 | 71.0 | 66.4 |
| 2021-08-31 | 9.31 (+0.38) | 0.09 (-0.06) | 4.82 (+0.02) | 1286 | 3.56 | -297 | -0.82 | 100 | 0.28 | 36170 | 69.4 | 70.3 | 75.5 | 66.4 |
| 2021-07-30 | 8.93 (+0.25) | 0.15 (0.0) | 4.8 (+0.01) | 908 | 3.42 | 26 | 0.1 | 27 | 0.1 | 26515 | 70.0 | 74.0 | 74.0 | 69.5 |
| 2021-06-30 | 8.68 (-0.28) | 0.15 (+0.1) | 4.79 (+0.08) | -1523 | -4.39 | 368 | 1.06 | 349 | 1.01 | 34699 | 73.9 | 71.7 | 79.0 | 70.6 |
| 2021-05-31 | 8.96 (-2.0) | 0.05 (+0.05) | 4.71 (-0.01) | 138 | 0.25 | 118 | 0.21 | -9 | -0.02 | 55965 | 70.9 | 80.5 | 82.4 | 65.0 |
| 2021-04-29 | 10.96 (-0.32) | 0.0 (-0.02) | 4.72 (-0.12) | -2124 | -1.66 | -531 | -0.42 | -541 | -0.42 | 127697 | 80.5 | 65.4 | 91.9 | 65.2 |
| 2021-03-31 | 11.28 (+1.13) | 0.02 (-4.03) | 4.84 (+0.11) | 4845 | 12.29 | -14873 | -37.72 | 483 | 1.23 | 39426 | 65.3 | 65.4 | 67.4 | 63.3 |
| 2021-02-26 | 10.15 (-0.27) | 4.05 (0.0) | 4.73 (-0.13) | 149 | 0.9 | 24 | 0.14 | -553 | -3.33 | 16609 | 65.4 | 61.8 | 66.4 | 61.4 |
| 2021-01-29 | 10.42 (-0.94) | 4.05 (+0.12) | 4.86 (-0.5) | -4296 | -17.96 | 491 | 2.05 | -2156 | -9.01 | 23917 | 61.6 | 65.1 | 66.4 | 61.5 |
| 2020-12-31 | 11.36 (-0.19) | 3.93 (+0.02) | 5.36 (-0.26) | -1485 | -3.55 | -4824 | -11.55 | -1094 | -2.62 | 41774 | 65.0 | 64.6 | 68.9 | 63.2 |
| 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 | |||
| 2020-11-30 | 11.55 (-0.01) | 3.91 (-0.38) | 5.62 (+0.21) | -329 | -1.97 | -1653 | -9.9 | 872 | 5.22 | 16696 | 64.6 | 63.7 | 66.7 | 62.8 |
| 2020-10-30 | 11.56 (-0.3) | 4.29 (-0.35) | 5.41 (+0.71) | -1219 | -8.86 | -1505 | -10.94 | 3069 | 22.32 | 13752 | 63.7 | 62.8 | 64.5 | 61.8 |
| 2020-09-30 | 11.86 (-0.87) | 4.64 (+0.14) | 4.7 (+0.27) | -3431 | -25.42 | -658 | -4.88 | 1146 | 8.49 | 13496 | 62.8 | 65.4 | 65.8 | 62.8 |
| 2020-08-31 | 12.73 (-0.88) | 4.5 (+0.01) | 4.43 (-0.04) | -4299 | -29.56 | 44 | 0.3 | -187 | -1.29 | 14542 | 65.9 | 66.0 | 67.1 | 63.2 |
| 2020-07-31 | 13.61 (-0.28) | 4.49 (+0.08) | 4.47 (-0.48) | -1277 | -6.44 | 335 | 1.69 | -2024 | -10.21 | 19828 | 66.0 | 72.3 | 73.5 | 65.4 |
| 2020-06-30 | 13.89 (-0.52) | 4.41 (-2.58) | 4.95 (-0.15) | -1766 | -6.66 | -2341 | -8.83 | -656 | -2.47 | 26525 | 72.0 | 70.7 | 82.7 | 69.7 |
| 2020-05-29 | 14.41 (-0.9) | 6.99 (+0.27) | 5.1 (-0.08) | -4220 | -22.94 | 1142 | 6.21 | -362 | -1.97 | 18398 | 70.3 | 69.9 | 72.0 | 68.6 |
| 2020-04-30 | 15.31 (-0.03) | 6.72 (+0.22) | 5.18 (-0.15) | -7226 | -30.36 | 859 | 3.61 | -733 | -3.08 | 23804 | 70.6 | 66.6 | 72.8 | 66.6 |
| 2020-03-31 | 15.34 (-1.85) | 6.5 (+3.66) | 5.33 (+2.3) | -8968 | -31.45 | -207 | -0.73 | 9944 | 34.87 | 28516 | 66.5 | 77.2 | 80.9 | 64.4 |
| 2020-02-27 | 17.19 (+0.45) | 2.84 (-0.13) | 3.03 (+0.27) | 1860 | 9.15 | -565 | -2.78 | 1153 | 5.67 | 20327 | 78.1 | 80.5 | 84.0 | 77.0 |
| 2020-01-31 | 16.74 (+0.71) | 2.97 (+0.01) | 2.76 (+0.41) | 3249 | 21.37 | 28 | 0.18 | 1757 | 11.56 | 15205 | 81.0 | 82.4 | 82.7 | 73.6 |
| 2019-12-31 | 16.03 (+0.43) | 2.96 (+1.24) | 2.35 (-0.08) | 1803 | 8.38 | 2548 | 11.84 | -340 | -1.58 | 21516 | 77.9 | 71.9 | 79.7 | 71.4 |
| 2019-11-29 | 15.6 (+0.72) | 1.72 (+0.08) | 2.43 (+0.23) | 3882 | 18.71 | 343 | 1.65 | 992 | 4.78 | 20745 | 71.5 | 66.3 | 75.7 | 66.3 |
| 2019-10-31 | 14.88 (-0.19) | 1.64 (-0.06) | 2.2 (+0.57) | -711 | -6.69 | -229 | -2.15 | 2445 | 23.01 | 10628 | 66.1 | 64.5 | 67.5 | 64.1 |
| 2019-09-27 | 15.07 (-0.07) | 1.7 (-0.33) | 1.63 (-0.25) | -397 | -6.73 | -55 | -0.93 | -1065 | -18.05 | 5899 | 64.4 | 65.8 | 66.5 | 64.2 |
| 2019-08-30 | 15.14 (-0.62) | 2.03 (+0.05) | 1.88 (+0.14) | -1441 | -24.11 | 228 | 3.81 | 584 | 9.77 | 5978 | 65.9 | 67.9 | 67.9 | 64.0 |
| 2019-07-31 | 15.76 (+0.13) | 1.98 (+0.01) | 1.74 (-0.26) | -1503 | -12.55 | 39 | 0.33 | -1087 | -9.08 | 11974 | 68.0 | 71.8 | 72.0 | 66.5 |
| 2019-06-28 | 15.63 (-0.12) | 1.97 (+0.36) | 2.0 (+0.09) | 615 | 10.34 | -915 | -15.39 | 372 | 6.26 | 5947 | 71.6 | 71.7 | 72.5 | 69.8 |
| 2019-05-31 | 15.75 () | 1.61 () | 1.91 () | 341 | 21.9 | -33 | -2.12 | 1736 | 111.5 | 1557 | 71.7 | 71.8 | 72.2 | 70.5 |
