- 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 | 8.61 (-0.04) | 0.02 (0.0) | 0.26 (+0.01) | -2629 | -6.65 | 0 | 0.0 | 746 | 1.89 | 39560 | 19.6 | 19.35 | 20.05 | 19.35 |
| 2024-04-17 | 8.65 (-0.12) | 0.02 (0.0) | 0.25 (0.0) | -6835 | -42.76 | -2 | -0.01 | 327 | 2.05 | 15986 | 19.25 | 19.3 | 19.4 | 19.25 |
| 2024-04-16 | 8.77 (-0.12) | 0.02 (0.0) | 0.25 (0.0) | -8877 | -33.68 | 0 | 0.0 | -105 | -0.4 | 26360 | 19.25 | 19.8 | 19.8 | 19.25 |
| 2024-04-15 | 8.89 (-0.03) | 0.02 (0.0) | 0.25 (-0.03) | -746 | -3.51 | 0 | 0.0 | -1714 | -8.07 | 21242 | 19.8 | 20.0 | 20.0 | 19.65 |
| 2024-04-12 | 8.92 (-0.16) | 0.02 (0.0) | 0.28 (0.0) | -14626 | -25.66 | -6 | -0.01 | -520 | -0.91 | 56989 | 20.05 | 19.95 | 20.2 | 19.65 |
| 2024-04-11 | 9.08 (+0.2) | 0.02 (0.0) | 0.28 (+0.02) | 9191 | 13.73 | -3 | -0.0 | 1579 | 2.36 | 66950 | 19.95 | 19.6 | 20.15 | 19.6 |
| 2024-04-10 | 8.88 (+0.02) | 0.02 (0.0) | 0.26 (0.0) | 517 | 4.45 | -3 | -0.03 | -233 | -2.0 | 11623 | 19.55 | 19.5 | 19.6 | 19.4 |
| 2024-04-09 | 8.86 (+0.1) | 0.02 (0.0) | 0.26 (+0.01) | 4558 | 29.91 | -3 | -0.02 | 617 | 4.05 | 15240 | 19.45 | 19.25 | 19.55 | 19.25 |
| 2024-04-08 | 8.76 (-0.02) | 0.02 (0.0) | 0.25 (0.0) | -1816 | -19.4 | -4 | -0.04 | -26 | -0.28 | 9361 | 19.2 | 19.1 | 19.2 | 19.05 |
| 2024-04-03 | 8.78 (-0.07) | 0.02 (0.0) | 0.25 (0.0) | -7029 | -51.81 | -9 | -0.07 | -35 | -0.26 | 13567 | 19.15 | 19.35 | 19.35 | 19.15 |
| 2024-04-02 | 8.85 (-0.01) | 0.02 (0.0) | 0.25 (-0.01) | -885 | -9.28 | -2 | -0.02 | -408 | -4.28 | 9540 | 19.35 | 19.5 | 19.5 | 19.35 |
| 2024-04-01 | 8.86 (0.0) | 0.02 (0.0) | 0.26 (0.0) | -1285 | -13.06 | -9 | -0.09 | 16 | 0.16 | 9838 | 19.5 | 19.5 | 19.75 | 19.5 |
| 2024-03-29 | 8.86 (+0.01) | 0.02 (0.0) | 0.26 (0.0) | 891 | 8.16 | -1 | -0.01 | -9 | -0.08 | 10923 | 19.5 | 19.55 | 19.7 | 19.4 |
| 2024-03-28 | 8.85 (0.0) | 0.02 (0.0) | 0.26 (-0.01) | -475 | -3.15 | 0 | 0.0 | -411 | -2.73 | 15061 | 19.5 | 19.65 | 19.8 | 19.5 |
| 2024-03-27 | 8.85 (+0.08) | 0.02 (0.0) | 0.27 (+0.01) | 4117 | 25.56 | 0 | 0.0 | 150 | 0.93 | 16105 | 19.55 | 19.1 | 19.6 | 19.1 |
| 2024-03-26 | 8.77 (-0.07) | 0.02 (0.0) | 0.26 (0.0) | -5915 | -32.13 | -5 | -0.03 | -41 | -0.22 | 18412 | 19.1 | 19.4 | 19.45 | 19.1 |
| 2024-03-25 | 8.84 (+0.05) | 0.02 (0.0) | 0.26 (0.0) | 2525 | 21.39 | -14 | -0.12 | 60 | 0.51 | 11804 | 19.4 | 19.25 | 19.45 | 19.25 |
| 2024-03-22 | 8.79 (+0.05) | 0.02 (0.0) | 0.26 (0.0) | 2686 | 22.96 | -1 | -0.01 | 29 | 0.25 | 11699 | 19.35 | 19.3 | 19.4 | 19.25 |
| 2024-03-21 | 8.74 (+0.05) | 0.02 (0.0) | 0.26 (0.0) | 1603 | 12.48 | 0 | 0.0 | 66 | 0.51 | 12841 | 19.25 | 19.15 | 19.25 | 19.15 |
| 2024-03-20 | 8.69 (+0.01) | 0.02 (0.0) | 0.26 (0.0) | -46 | -0.28 | -8 | -0.05 | 365 | 2.23 | 16397 | 19.1 | 19.15 | 19.2 | 19.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 8.68 (+0.04) | 0.02 (-0.02) | 0.26 (+0.01) | 948 | 4.19 | -1435 | -6.35 | 282 | 1.25 | 22613 | 19.15 | 19.15 | 19.3 | 19.1 |
| 2024-03-18 | 8.64 (-0.16) | 0.04 (0.0) | 0.25 (0.0) | -7157 | -38.58 | -2 | -0.01 | -21 | -0.11 | 18552 | 19.15 | 19.35 | 19.35 | 19.15 |
| 2024-03-15 | 8.8 (-0.25) | 0.04 (0.0) | 0.25 (-0.01) | -15225 | -48.22 | 311 | 0.98 | -359 | -1.14 | 31574 | 19.35 | 19.7 | 19.7 | 19.35 |
| 2024-03-14 | 9.05 (-0.04) | 0.04 (0.0) | 0.26 (+0.01) | 2185 | 9.64 | -19 | -0.08 | 216 | 0.95 | 22676 | 19.65 | 19.7 | 20.0 | 19.6 |
| 2024-03-13 | 9.09 (-0.09) | 0.04 (0.0) | 0.25 (0.0) | -7542 | -31.11 | -2 | -0.01 | -4 | -0.02 | 24241 | 19.65 | 19.85 | 19.95 | 19.6 |
| 2024-03-12 | 9.18 (-0.01) | 0.04 (0.0) | 0.25 (0.0) | 168 | 0.59 | 0 | 0.0 | 88 | 0.31 | 28237 | 19.85 | 19.7 | 19.9 | 19.6 |
| 2024-03-11 | 9.19 (-0.17) | 0.04 (0.0) | 0.25 (-0.02) | -11028 | -36.68 | -9 | -0.03 | -896 | -2.98 | 30066 | 19.5 | 19.8 | 19.8 | 19.5 |
| 2024-03-08 | 9.36 (0.0) | 0.04 (0.0) | 0.27 (+0.04) | -1262 | -4.16 | -12 | -0.04 | 2059 | 6.79 | 30322 | 19.8 | 19.45 | 19.8 | 19.4 |
| 2024-03-07 | 9.36 (-0.04) | 0.04 (0.0) | 0.23 (0.0) | -2909 | -16.03 | -15 | -0.08 | -70 | -0.39 | 18142 | 19.45 | 19.55 | 19.65 | 19.45 |
| 2024-03-06 | 9.4 (-0.04) | 0.04 (0.0) | 0.23 (-0.01) | -7710 | -36.82 | -2 | -0.01 | -83 | -0.4 | 20937 | 19.55 | 19.7 | 19.75 | 19.55 |
| 2024-03-05 | 9.44 (-0.04) | 0.04 (0.0) | 0.24 (0.0) | -2469 | -17.23 | -28 | -0.2 | -140 | -0.98 | 14332 | 19.7 | 19.75 | 19.95 | 19.7 |
| 2024-03-04 | 9.48 (-0.11) | 0.04 (0.0) | 0.24 (0.0) | -5233 | -30.02 | 0 | 0.0 | -34 | -0.2 | 17429 | 19.7 | 19.8 | 19.85 | 19.7 |
| 2024-03-01 | 9.59 (-0.07) | 0.04 (0.0) | 0.24 (0.0) | -3616 | -29.47 | 0 | 0.0 | -180 | -1.47 | 12271 | 19.8 | 20.0 | 20.0 | 19.8 |
| 2024-02-29 | 9.66 (+0.07) | 0.04 (0.0) | 0.24 (+0.01) | 1787 | 7.39 | -7 | -0.03 | 779 | 3.22 | 24183 | 20.0 | 19.75 | 20.0 | 19.75 |
| 2024-02-27 | 9.59 (-0.07) | 0.04 (0.0) | 0.23 (0.0) | -6392 | -36.63 | 7 | 0.04 | -97 | -0.56 | 17448 | 19.75 | 19.9 | 20.0 | 19.7 |
| 2024-02-26 | 9.66 (0.0) | 0.04 (0.0) | 0.23 (+0.02) | -1219 | -7.97 | -27 | -0.18 | 955 | 6.24 | 15294 | 19.9 | 19.9 | 20.0 | 19.8 |
| 2024-02-23 | 9.66 (-0.07) | 0.04 (0.0) | 0.21 (0.0) | -6687 | -27.41 | -69 | -0.28 | 529 | 2.17 | 24394 | 19.85 | 20.1 | 20.1 | 19.85 |
| 2024-02-22 | 9.73 (-0.08) | 0.04 (0.0) | 0.21 (0.0) | -7088 | -32.41 | -9 | -0.04 | 37 | 0.17 | 21867 | 20.0 | 20.2 | 20.25 | 20.0 |
| 2024-02-21 | 9.81 (+0.01) | 0.04 (0.0) | 0.21 (+0.01) | 1935 | 11.02 | 0 | 0.0 | 220 | 1.25 | 17553 | 20.2 | 20.2 | 20.4 | 20.1 |
| 2024-02-20 | 9.8 (0.0) | 0.04 (0.0) | 0.2 (-0.01) | -2626 | -15.47 | 0 | 0.0 | -230 | -1.36 | 16974 | 20.1 | 20.25 | 20.35 | 20.05 |
| 2024-02-19 | 9.8 (0.0) | 0.04 (0.0) | 0.21 (0.0) | -603 | -4.76 | 0 | 0.0 | -23 | -0.18 | 12660 | 20.25 | 20.35 | 20.5 | 20.2 |
| 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 | 9.8 (+0.11) | 0.04 (0.0) | 0.21 (+0.01) | 7375 | 29.87 | 0 | 0.0 | 476 | 1.93 | 24688 | 20.25 | 19.85 | 20.4 | 19.85 |
| 2024-02-15 | 9.69 (-0.17) | 0.04 (0.0) | 0.2 (0.0) | -15222 | -43.65 | 6 | 0.02 | -65 | -0.19 | 34875 | 20.0 | 20.45 | 20.45 | 19.9 |
| 2024-02-05 | 9.86 (+0.03) | 0.04 (0.0) | 0.2 (0.0) | 4217 | 21.95 | 13 | 0.07 | -206 | -1.07 | 19213 | 20.5 | 20.45 | 20.6 | 20.3 |
| 2024-02-02 | 9.83 (+0.02) | 0.04 (0.0) | 0.2 (-0.01) | 2708 | 29.04 | 0 | 0.0 | -353 | -3.79 | 9326 | 20.45 | 20.55 | 20.65 | 20.4 |
| 2024-02-01 | 9.81 (0.0) | 0.04 (0.0) | 0.21 (+0.01) | 2218 | 16.81 | 0 | 0.0 | 352 | 2.67 | 13192 | 20.55 | 20.45 | 20.65 | 20.35 |
| 2024-01-31 | 9.81 (-0.03) | 0.04 (0.0) | 0.2 (0.0) | -1289 | -11.69 | 0 | 0.0 | 8 | 0.07 | 11022 | 20.4 | 20.4 | 20.55 | 20.25 |
| 2024-01-30 | 9.84 (-0.1) | 0.04 (0.0) | 0.2 (-0.01) | -3535 | -21.84 | 0 | 0.0 | -270 | -1.67 | 16185 | 20.4 | 20.7 | 20.75 | 20.35 |
| 2024-01-29 | 9.94 (-0.05) | 0.04 (0.0) | 0.21 (-0.02) | -7894 | -20.4 | 0 | 0.0 | -1144 | -2.96 | 38703 | 20.7 | 20.95 | 21.15 | 20.7 |
| 2024-01-26 | 9.99 (+0.09) | 0.04 (0.0) | 0.23 (0.0) | 5452 | 38.61 | 0 | 0.0 | -77 | -0.55 | 14119 | 20.7 | 20.55 | 20.75 | 20.45 |
| 2024-01-25 | 9.9 (-0.01) | 0.04 (0.0) | 0.23 (0.0) | 68 | 0.9 | 18 | 0.24 | -311 | -4.12 | 7549 | 20.5 | 20.65 | 20.65 | 20.4 |
| 2024-01-24 | 9.91 (-0.06) | 0.04 (0.0) | 0.23 (0.0) | -2422 | -16.96 | 0 | 0.0 | 396 | 2.77 | 14284 | 20.55 | 20.5 | 20.75 | 20.45 |
| 2024-01-23 | 9.97 (-0.06) | 0.04 (0.0) | 0.23 (+0.01) | -4861 | -22.76 | 0 | 0.0 | 218 | 1.02 | 21362 | 20.5 | 20.65 | 20.9 | 20.5 |
| 2024-01-22 | 10.03 (-0.05) | 0.04 (0.0) | 0.22 (+0.01) | -3454 | -14.74 | 0 | 0.0 | 505 | 2.16 | 23431 | 20.45 | 20.35 | 20.65 | 20.2 |
| 2024-01-19 | 10.08 (-0.19) | 0.04 (0.0) | 0.21 (-0.01) | -12047 | -51.46 | 0 | 0.0 | -515 | -2.2 | 23411 | 20.2 | 20.5 | 20.5 | 20.15 |
| 2024-01-18 | 10.27 (+0.02) | 0.04 (0.0) | 0.22 (+0.02) | 1386 | 7.7 | 0 | 0.0 | 1365 | 7.59 | 17990 | 20.3 | 20.1 | 20.4 | 20.1 |
| 2024-01-17 | 10.25 (-0.23) | 0.04 (0.0) | 0.2 (+0.01) | -13223 | -41.92 | 0 | 0.0 | 484 | 1.53 | 31544 | 20.0 | 20.25 | 20.3 | 20.0 |
| 2024-01-16 | 10.48 (-0.2) | 0.04 (-0.03) | 0.19 (-0.01) | -14136 | -35.22 | -1822 | -4.54 | -508 | -1.27 | 40139 | 20.3 | 20.55 | 20.6 | 20.25 |
| 2024-01-15 | 10.68 (-0.34) | 0.07 (-0.06) | 0.2 (-0.02) | -20660 | -39.34 | -3400 | -6.47 | -936 | -1.78 | 52513 | 20.7 | 20.95 | 21.0 | 20.45 |
| 2024-01-12 | 11.02 (-0.24) | 0.13 (0.0) | 0.22 (+0.02) | -2628 | -12.21 | 0 | 0.0 | 657 | 3.05 | 21532 | 21.1 | 20.95 | 21.2 | 20.85 |
| 2024-01-11 | 11.26 (-0.35) | 0.13 (-0.01) | 0.2 (0.0) | -15500 | -44.64 | -750 | -2.16 | 354 | 1.02 | 34722 | 20.85 | 21.0 | 21.45 | 20.85 |
| 2024-01-10 | 11.61 (-0.18) | 0.14 (-0.01) | 0.2 (-0.02) | -10196 | -35.62 | -250 | -0.87 | -1138 | -3.98 | 28627 | 20.85 | 21.25 | 21.25 | 20.8 |
| 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 | |||
| 2024-01-09 | 11.79 (-0.16) | 0.15 (0.0) | 0.22 (-0.01) | -13847 | -38.26 | -250 | -0.69 | -502 | -1.39 | 36193 | 21.25 | 21.6 | 21.7 | 21.25 |
| 2024-01-08 | 11.95 (-0.06) | 0.15 (0.0) | 0.23 (0.0) | -2693 | -15.39 | 0 | 0.0 | -203 | -1.16 | 17497 | 21.7 | 22.0 | 22.05 | 21.65 |
| 2024-01-05 | 12.01 (-0.17) | 0.15 (+0.01) | 0.23 (-0.02) | -10407 | -30.38 | 446 | 1.3 | -1426 | -4.16 | 34251 | 21.7 | 22.25 | 22.35 | 21.7 |
| 2024-01-04 | 12.18 (-0.18) | 0.14 (0.0) | 0.25 (0.0) | -5873 | -16.64 | -8 | -0.02 | 89 | 0.25 | 35291 | 22.1 | 22.15 | 22.25 | 21.85 |
| 2024-01-03 | 12.36 (-0.17) | 0.14 (0.0) | 0.25 (-0.03) | -8643 | -19.35 | 2 | 0.0 | -1908 | -4.27 | 44659 | 22.1 | 22.3 | 22.5 | 22.05 |
| 2024-01-02 | 12.53 (+0.78) | 0.14 (-0.04) | 0.28 (+0.07) | 41022 | 32.49 | -2366 | -1.87 | 4436 | 3.51 | 126250 | 22.35 | 21.9 | 22.7 | 21.85 |
| 2023-12-29 | 11.75 (+0.14) | 0.18 (0.0) | 0.21 (0.0) | 835 | 3.24 | -4 | -0.02 | -220 | -0.85 | 25759 | 21.65 | 21.7 | 22.0 | 21.65 |
| 2023-12-28 | 11.61 (0.0) | 0.18 (0.0) | 0.21 (-0.01) | -387 | -2.46 | 0 | 0.0 | -337 | -2.14 | 15747 | 21.65 | 21.65 | 21.8 | 21.5 |
| 2023-12-27 | 11.61 (-0.04) | 0.18 (-0.01) | 0.22 (0.0) | -5652 | -20.25 | -400 | -1.43 | -341 | -1.22 | 27912 | 21.7 | 21.85 | 21.9 | 21.6 |
| 2023-12-26 | 11.65 (-0.15) | 0.19 (0.0) | 0.22 (-0.01) | -16856 | -45.12 | 0 | 0.0 | -315 | -0.84 | 37361 | 21.9 | 22.25 | 22.35 | 21.9 |
| 2023-12-25 | 11.8 (+0.21) | 0.19 (+0.01) | 0.23 (-0.05) | 10199 | 10.27 | 922 | 0.93 | -3186 | -3.21 | 99341 | 22.2 | 22.45 | 22.6 | 21.8 |
| 2023-12-22 | 11.59 (+0.3) | 0.18 (0.0) | 0.28 (+0.06) | 19466 | 20.58 | -400 | -0.42 | 3976 | 4.2 | 94599 | 21.9 | 21.5 | 22.05 | 21.3 |
| 2023-12-21 | 11.29 (-0.03) | 0.18 (0.0) | 0.22 (+0.01) | -1182 | -5.84 | 0 | 0.0 | 136 | 0.67 | 20257 | 21.25 | 20.8 | 21.3 | 20.7 |
| 2023-12-20 | 11.32 (+0.04) | 0.18 (-0.01) | 0.21 (0.0) | 2364 | 11.38 | -297 | -1.43 | 280 | 1.35 | 20766 | 21.05 | 20.8 | 21.25 | 20.8 |
| 2023-12-19 | 11.28 (-0.08) | 0.19 (0.0) | 0.21 (-0.01) | -10277 | -33.62 | 0 | 0.0 | -789 | -2.58 | 30570 | 20.7 | 21.1 | 21.15 | 20.55 |
| 2023-12-18 | 11.36 (-0.2) | 0.19 (0.0) | 0.22 (-0.01) | -15286 | -40.71 | 0 | 0.0 | -535 | -1.42 | 37551 | 21.1 | 21.5 | 21.55 | 21.0 |
| 2023-12-15 | 11.56 (+0.11) | 0.19 (0.0) | 0.23 (0.0) | 6097 | 23.91 | 15 | 0.06 | 84 | 0.33 | 25501 | 21.55 | 21.6 | 21.8 | 21.45 |
| 2023-12-14 | 11.45 (+0.01) | 0.19 (0.0) | 0.23 (0.0) | -1761 | -9.28 | 6 | 0.03 | -133 | -0.7 | 18983 | 21.4 | 21.55 | 21.55 | 21.3 |
| 2023-12-13 | 11.44 (-0.04) | 0.19 (0.0) | 0.23 (-0.01) | -5419 | -27.54 | 1 | 0.01 | -600 | -3.05 | 19674 | 21.35 | 21.55 | 21.65 | 21.3 |
| 2023-12-12 | 11.48 (-0.13) | 0.19 (-0.01) | 0.24 (0.0) | -8157 | -22.78 | -700 | -1.96 | -49 | -0.14 | 35805 | 21.55 | 21.75 | 22.0 | 21.4 |
| 2023-12-11 | 11.61 (+0.03) | 0.2 (0.0) | 0.24 (-0.01) | 98 | 0.61 | 0 | 0.0 | -342 | -2.12 | 16139 | 21.7 | 21.85 | 21.9 | 21.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 11.58 (+0.1) | 0.2 (0.0) | 0.25 (+0.01) | 6308 | 16.22 | 112 | 0.29 | 636 | 1.64 | 38885 | 21.65 | 21.75 | 21.9 | 21.55 |
| 2023-12-07 | 11.48 (-0.1) | 0.2 (+0.02) | 0.24 (0.0) | -4773 | -14.2 | 729 | 2.17 | 71 | 0.21 | 33604 | 21.55 | 21.6 | 21.85 | 21.4 |
| 2023-12-06 | 11.58 (-0.07) | 0.18 (-0.01) | 0.24 (0.0) | -627 | -4.05 | -235 | -1.52 | -68 | -0.44 | 15487 | 21.35 | 21.4 | 21.6 | 21.35 |
| 2023-12-05 | 11.65 (-0.18) | 0.19 (0.0) | 0.24 (-0.01) | -9245 | -46.21 | 0 | 0.0 | -868 | -4.34 | 20007 | 21.35 | 21.55 | 21.7 | 21.3 |
| 2023-12-04 | 11.83 (+0.13) | 0.19 (+0.01) | 0.25 (+0.02) | 12200 | 37.45 | 424 | 1.3 | 1224 | 3.76 | 32580 | 21.6 | 21.3 | 21.7 | 21.2 |
| 2023-12-01 | 11.7 (+0.1) | 0.18 (0.0) | 0.23 (-0.01) | 3224 | 24.92 | 0 | 0.0 | -384 | -2.97 | 12937 | 21.15 | 21.2 | 21.3 | 21.1 |
| 2023-11-30 | 11.6 (-0.05) | 0.18 (0.0) | 0.24 (0.0) | -1623 | -8.95 | 0 | 0.0 | 206 | 1.14 | 18133 | 21.1 | 21.2 | 21.35 | 21.05 |
| 2023-11-29 | 11.65 (-0.19) | 0.18 (0.0) | 0.24 (-0.01) | -10318 | -44.31 | 0 | 0.0 | -626 | -2.69 | 23285 | 21.05 | 21.45 | 21.5 | 21.05 |
| 2023-11-28 | 11.84 (+0.1) | 0.18 (0.0) | 0.25 (+0.01) | 5903 | 34.41 | 6 | 0.03 | 460 | 2.68 | 17157 | 21.4 | 21.1 | 21.5 | 21.1 |
| 2023-11-27 | 11.74 (-0.12) | 0.18 (0.0) | 0.24 (-0.01) | -6499 | -28.13 | 0 | 0.0 | -648 | -2.8 | 23105 | 21.0 | 21.4 | 21.55 | 21.0 |
| 2023-11-24 | 11.86 (-0.27) | 0.18 (0.0) | 0.25 (-0.04) | -15728 | -42.19 | 333 | 0.89 | -2439 | -6.54 | 37277 | 21.3 | 21.55 | 21.65 | 21.25 |
| 2023-11-23 | 12.13 (+0.01) | 0.18 (0.0) | 0.29 (+0.02) | 5012 | 13.0 | 22 | 0.06 | 1005 | 2.61 | 38566 | 21.85 | 21.5 | 22.0 | 21.35 |
| 2023-11-22 | 12.12 (-0.22) | 0.18 (+0.01) | 0.27 (0.0) | -14938 | -35.41 | 513 | 1.22 | 115 | 0.27 | 42186 | 21.45 | 21.65 | 22.0 | 21.35 |
| 2023-11-21 | 12.34 (+0.29) | 0.17 (+0.02) | 0.27 (0.0) | 17491 | 41.82 | 1100 | 2.63 | 175 | 0.42 | 41829 | 21.65 | 21.55 | 21.8 | 21.45 |
| 2023-11-20 | 12.05 (0.0) | 0.15 (+0.05) | 0.27 (-0.03) | -431 | -0.79 | 3010 | 5.49 | -1752 | -3.2 | 54804 | 21.25 | 21.15 | 21.45 | 20.8 |
| 2023-11-17 | 12.05 (-0.18) | 0.1 (+0.04) | 0.3 (-0.03) | -10777 | -17.7 | 2168 | 3.56 | -1996 | -3.28 | 60890 | 21.8 | 22.05 | 22.15 | 21.6 |
| 2023-11-16 | 12.23 (+0.06) | 0.06 (+0.01) | 0.33 (+0.04) | 3588 | 3.21 | 945 | 0.84 | 2574 | 2.3 | 111848 | 21.9 | 21.2 | 22.05 | 21.2 |
| 2023-11-15 | 12.17 (+0.06) | 0.05 (0.0) | 0.29 (+0.03) | 5485 | 15.83 | -41 | -0.12 | 1585 | 4.57 | 34655 | 21.1 | 20.95 | 21.15 | 20.8 |
| 2023-11-14 | 12.11 (-0.05) | 0.05 (0.0) | 0.26 (0.0) | -2894 | -14.48 | 3 | 0.02 | 153 | 0.77 | 19990 | 20.7 | 20.85 | 21.15 | 20.65 |
| 2023-11-13 | 12.16 (-0.04) | 0.05 (0.0) | 0.26 (-0.01) | -2720 | -11.48 | 0 | 0.0 | -469 | -1.98 | 23700 | 20.7 | 21.05 | 21.15 | 20.6 |
| 2023-11-10 | 12.2 (-0.03) | 0.05 (0.0) | 0.27 (0.0) | -2677 | -18.1 | 2 | 0.01 | 71 | 0.48 | 14788 | 20.8 | 20.75 | 21.1 | 20.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 12.23 (-0.05) | 0.05 (0.0) | 0.27 (0.0) | -6950 | -15.76 | 2 | 0.0 | -1 | -0.0 | 44086 | 20.95 | 21.05 | 21.3 | 20.65 |
| 2023-11-08 | 12.28 (-0.03) | 0.05 (0.0) | 0.27 (-0.02) | -2143 | -8.79 | 4 | 0.02 | -1316 | -5.4 | 24374 | 21.15 | 21.15 | 21.5 | 21.0 |
| 2023-11-07 | 12.31 (-0.1) | 0.05 (0.0) | 0.29 (+0.01) | -6493 | -27.32 | 3 | 0.01 | 299 | 1.26 | 23770 | 21.0 | 21.5 | 21.5 | 21.0 |
| 2023-11-06 | 12.41 (+0.13) | 0.05 (0.0) | 0.28 (-0.03) | 5995 | 11.75 | 2 | 0.0 | -1533 | -3.0 | 51016 | 21.45 | 21.6 | 21.7 | 21.2 |
| 2023-11-03 | 12.28 (+0.02) | 0.05 (0.0) | 0.31 (+0.05) | 1470 | 1.87 | 24 | 0.03 | 2641 | 3.35 | 78809 | 21.15 | 20.55 | 21.55 | 20.5 |
| 2023-11-02 | 12.26 (+0.24) | 0.05 (0.0) | 0.26 (+0.01) | 8832 | 19.0 | 28 | 0.06 | 981 | 2.11 | 46487 | 20.45 | 20.0 | 20.45 | 19.75 |
| 2023-11-01 | 12.02 (-0.23) | 0.05 (0.0) | 0.25 (+0.02) | -19364 | -36.15 | 6 | 0.01 | 1264 | 2.36 | 53568 | 20.0 | 19.55 | 20.05 | 19.45 |
| 2023-10-31 | 12.25 (+0.01) | 0.05 (0.0) | 0.23 (0.0) | 2543 | 15.96 | 0 | 0.0 | -255 | -1.6 | 15930 | 19.35 | 19.5 | 19.7 | 19.3 |
| 2023-10-30 | 12.24 (-0.11) | 0.05 (0.0) | 0.23 (-0.02) | -6971 | -43.09 | 14 | 0.09 | -981 | -6.06 | 16178 | 19.3 | 19.5 | 19.55 | 19.2 |
| 2023-10-27 | 12.35 (+0.06) | 0.05 (0.0) | 0.25 (+0.02) | 3593 | 13.41 | 6 | 0.02 | 1048 | 3.91 | 26793 | 19.65 | 19.25 | 19.85 | 19.25 |
| 2023-10-26 | 12.29 (-0.09) | 0.05 (+0.03) | 0.23 (-0.01) | -5204 | -30.59 | 0 | 0.0 | -459 | -2.7 | 17014 | 19.15 | 19.3 | 19.55 | 19.1 |
| 2023-10-25 | 12.38 (-0.11) | 0.02 (0.0) | 0.24 (0.0) | -3454 | -28.88 | 0 | 0.0 | -260 | -2.17 | 11961 | 19.35 | 19.5 | 19.55 | 19.35 |
| 2023-10-24 | 12.49 (-0.08) | 0.02 (0.0) | 0.24 (0.0) | -3701 | -18.93 | 9 | 0.05 | 139 | 0.71 | 19552 | 19.4 | 19.3 | 19.4 | 19.0 |
| 2023-10-23 | 12.57 (-0.02) | 0.02 (-0.03) | 0.24 (+0.01) | -36 | -0.15 | -1827 | -7.76 | 482 | 2.05 | 23534 | 19.1 | 18.8 | 19.5 | 18.8 |
| 2023-10-20 | 12.59 (+0.07) | 0.05 (-0.04) | 0.23 (0.0) | 3499 | 9.29 | -1957 | -5.2 | -237 | -0.63 | 37670 | 19.0 | 19.1 | 19.15 | 18.65 |
| 2023-10-19 | 12.52 (-0.04) | 0.09 (-0.03) | 0.23 (0.0) | -3069 | -11.43 | -1689 | -6.29 | 181 | 0.67 | 26848 | 19.25 | 19.15 | 19.5 | 19.1 |
| 2023-10-18 | 12.56 (-0.12) | 0.12 (0.0) | 0.23 (-0.01) | -4627 | -12.88 | -71 | -0.2 | -511 | -1.42 | 35934 | 19.45 | 19.75 | 20.1 | 19.4 |
| 2023-10-17 | 12.68 (-0.11) | 0.12 (0.0) | 0.24 (-0.01) | -6244 | -17.58 | 0 | 0.0 | -520 | -1.46 | 35527 | 19.7 | 20.1 | 20.2 | 19.7 |
| 2023-10-16 | 12.79 (-0.2) | 0.12 (0.0) | 0.25 (-0.02) | -13234 | -30.62 | 0 | 0.0 | -1238 | -2.86 | 43222 | 20.0 | 20.55 | 20.6 | 20.0 |
| 2023-10-13 | 12.99 (-0.11) | 0.12 (0.0) | 0.27 (-0.01) | -8148 | -40.47 | 0 | 0.0 | -551 | -2.74 | 20133 | 20.9 | 21.05 | 21.15 | 20.8 |
| 2023-10-12 | 13.1 (-0.04) | 0.12 (0.0) | 0.28 (+0.02) | 2514 | 8.97 | 4 | 0.01 | 993 | 3.54 | 28031 | 21.25 | 21.1 | 21.5 | 21.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 13.14 (+0.02) | 0.12 (+0.01) | 0.26 (0.0) | -2390 | -7.13 | 100 | 0.3 | 356 | 1.06 | 33541 | 20.8 | 21.5 | 21.5 | 20.8 |
| 2023-10-06 | 13.12 (-0.11) | 0.11 (0.0) | 0.26 (-0.02) | -5795 | -23.6 | 8 | 0.03 | -1253 | -5.1 | 24554 | 21.4 | 21.8 | 21.8 | 21.35 |
| 2023-10-05 | 13.23 (+0.03) | 0.11 (0.0) | 0.28 (+0.03) | 2587 | 4.65 | 2 | 0.0 | 1848 | 3.32 | 55690 | 21.7 | 20.95 | 21.75 | 20.95 |
| 2023-10-04 | 13.2 (+0.01) | 0.11 (0.0) | 0.25 (0.0) | 2677 | 11.24 | 0 | 0.0 | -484 | -2.03 | 23808 | 20.55 | 20.9 | 20.9 | 20.55 |
| 2023-10-03 | 13.19 (+0.06) | 0.11 (0.0) | 0.25 (0.0) | 3525 | 11.15 | 0 | 0.0 | 158 | 0.5 | 31627 | 20.9 | 21.3 | 21.3 | 20.85 |
| 2023-10-02 | 13.13 (+0.09) | 0.11 (-0.03) | 0.25 (0.0) | 5191 | 24.75 | -1495 | -7.13 | 179 | 0.85 | 20974 | 21.25 | 21.45 | 21.45 | 21.1 |
| 2023-09-28 | 13.04 (-0.14) | 0.14 (0.0) | 0.25 (0.0) | -11330 | -33.11 | 0 | 0.0 | -184 | -0.54 | 34222 | 21.2 | 21.75 | 21.75 | 21.2 |
| 2023-09-27 | 13.18 (+0.07) | 0.14 (0.0) | 0.25 (-0.01) | 3216 | 26.76 | 5 | 0.04 | -260 | -2.16 | 12016 | 21.7 | 21.6 | 21.85 | 21.55 |
| 2023-09-26 | 13.11 (-0.09) | 0.14 (0.0) | 0.26 (-0.01) | -3027 | -16.88 | 94 | 0.52 | -832 | -4.64 | 17931 | 21.6 | 21.9 | 21.9 | 21.6 |
| 2023-09-25 | 13.2 (-0.05) | 0.14 (0.0) | 0.27 (-0.01) | -3241 | -17.38 | 2 | 0.01 | -327 | -1.75 | 18643 | 21.9 | 21.85 | 22.3 | 21.8 |
| 2023-09-22 | 13.25 (+0.07) | 0.14 (0.0) | 0.28 (+0.01) | 4622 | 21.14 | 0 | 0.0 | 374 | 1.71 | 21868 | 21.85 | 21.55 | 21.9 | 21.35 |
| 2023-09-21 | 13.18 (-0.1) | 0.14 (0.0) | 0.27 (-0.01) | -5468 | -15.67 | 32 | 0.09 | -426 | -1.22 | 34902 | 21.65 | 22.2 | 22.25 | 21.65 |
| 2023-09-20 | 13.28 (+0.06) | 0.14 (0.0) | 0.28 (-0.03) | 3463 | 15.21 | 6 | 0.03 | -2089 | -9.17 | 22771 | 22.15 | 22.25 | 22.35 | 22.05 |
| 2023-09-19 | 13.22 (-0.07) | 0.14 (0.0) | 0.31 (-0.02) | -3399 | -17.25 | 95 | 0.48 | -1390 | -7.06 | 19701 | 22.2 | 22.35 | 22.5 | 22.15 |
| 2023-09-18 | 13.29 (-0.03) | 0.14 (+0.01) | 0.33 (+0.01) | -1359 | -7.66 | 93 | 0.52 | 602 | 3.39 | 17742 | 22.35 | 22.4 | 22.7 | 22.25 |
| 2023-09-15 | 13.32 (-0.19) | 0.13 (0.0) | 0.32 (-0.04) | -11394 | -34.96 | 38 | 0.12 | -2099 | -6.44 | 32592 | 22.45 | 22.9 | 22.95 | 22.4 |
| 2023-09-14 | 13.51 (-0.02) | 0.13 (0.0) | 0.36 (+0.02) | -1391 | -5.63 | -1 | -0.0 | 868 | 3.51 | 24705 | 22.85 | 22.9 | 22.95 | 22.7 |
| 2023-09-13 | 13.53 (+0.01) | 0.13 (0.0) | 0.34 (-0.02) | 375 | 1.73 | 95 | 0.44 | -953 | -4.41 | 21631 | 22.8 | 22.75 | 22.85 | 22.4 |
| 2023-09-12 | 13.52 (-0.01) | 0.13 (0.0) | 0.36 (+0.03) | 1621 | 5.47 | 96 | 0.32 | 1869 | 6.31 | 29626 | 22.65 | 22.4 | 22.85 | 22.4 |
| 2023-09-11 | 13.53 (-0.05) | 0.13 (0.0) | 0.33 (-0.03) | -4169 | -17.09 | 99 | 0.41 | -1609 | -6.59 | 24399 | 22.25 | 22.75 | 22.9 | 22.25 |
| 2023-09-08 | 13.58 (-0.02) | 0.13 (0.0) | 0.36 (0.0) | -1049 | -7.69 | 2 | 0.01 | -168 | -1.23 | 13646 | 22.7 | 22.7 | 22.9 | 22.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 13.6 (-0.14) | 0.13 (0.0) | 0.36 (-0.01) | -7932 | -37.31 | 0 | 0.0 | -752 | -3.54 | 21261 | 22.75 | 23.0 | 23.15 | 22.75 |
| 2023-09-06 | 13.74 (+0.01) | 0.13 (0.0) | 0.37 (0.0) | 324 | 1.8 | 0 | 0.0 | -23 | -0.13 | 18018 | 23.1 | 23.1 | 23.2 | 23.0 |
| 2023-09-05 | 13.73 (-0.19) | 0.13 (0.0) | 0.37 (-0.03) | -10280 | -28.12 | -8 | -0.02 | -1860 | -5.09 | 36555 | 23.05 | 23.2 | 23.4 | 23.0 |
| 2023-09-04 | 13.92 (-0.01) | 0.13 (0.0) | 0.4 (0.0) | -2254 | -10.21 | 0 | 0.0 | 44 | 0.2 | 22081 | 23.1 | 22.95 | 23.15 | 22.7 |
| 2023-09-01 | 13.93 (-0.02) | 0.13 (0.0) | 0.4 (+0.03) | 3897 | 13.63 | -7 | -0.02 | 1766 | 6.18 | 28589 | 22.95 | 22.7 | 23.15 | 22.6 |
| 2023-08-31 | 13.95 (-0.18) | 0.13 (0.0) | 0.37 (-0.01) | -7071 | -15.19 | 1 | 0.0 | -146 | -0.31 | 46563 | 22.6 | 23.1 | 23.25 | 22.6 |
| 2023-08-30 | 14.13 (-0.16) | 0.13 (0.0) | 0.38 (-0.02) | -7796 | -29.01 | 0 | 0.0 | -1405 | -5.23 | 26874 | 23.05 | 23.6 | 23.6 | 23.0 |
| 2023-08-29 | 14.29 (+0.07) | 0.13 (0.0) | 0.4 (+0.01) | 4310 | 24.34 | 2 | 0.01 | 440 | 2.48 | 17711 | 23.3 | 23.25 | 23.4 | 23.15 |
| 2023-08-28 | 14.22 (-0.25) | 0.13 (0.0) | 0.39 (-0.04) | -16025 | -42.29 | 0 | 0.0 | -2180 | -5.75 | 37895 | 23.15 | 24.0 | 24.0 | 23.15 |
| 2023-08-25 | 14.47 (-0.17) | 0.13 (0.0) | 0.43 (-0.01) | -11249 | -21.81 | 3 | 0.01 | -719 | -1.39 | 51580 | 23.75 | 24.35 | 24.4 | 23.75 |
| 2023-08-24 | 14.64 (+0.15) | 0.13 (0.0) | 0.44 (+0.01) | 7384 | 21.79 | 164 | 0.48 | 397 | 1.17 | 33893 | 23.85 | 23.9 | 24.1 | 23.5 |
| 2023-08-23 | 14.49 (-0.05) | 0.13 (0.0) | 0.43 (-0.04) | -3211 | -5.49 | 2 | 0.0 | -1986 | -3.39 | 58499 | 23.55 | 24.1 | 24.45 | 23.45 |
| 2023-08-22 | 14.54 (-0.02) | 0.13 (0.0) | 0.47 (+0.03) | 4527 | 8.47 | 14 | 0.03 | 1461 | 2.73 | 53469 | 23.7 | 23.8 | 24.2 | 23.7 |
| 2023-08-21 | 14.56 (-0.05) | 0.13 (0.0) | 0.44 (-0.02) | -1385 | -3.47 | 0 | 0.0 | -1146 | -2.87 | 39960 | 23.4 | 23.95 | 24.1 | 23.4 |
| 2023-08-18 | 14.61 (-0.23) | 0.13 (0.0) | 0.46 (-0.02) | -12902 | -23.24 | 6 | 0.01 | -1332 | -2.4 | 55515 | 23.65 | 24.0 | 24.45 | 23.6 |
| 2023-08-17 | 14.84 (+0.16) | 0.13 (+0.01) | 0.48 (+0.01) | 5515 | 7.97 | 53 | 0.08 | 758 | 1.09 | 69225 | 24.1 | 23.75 | 24.4 | 23.35 |
| 2023-08-16 | 14.68 (-0.16) | 0.12 (0.0) | 0.47 (-0.05) | -10242 | -15.86 | 107 | 0.17 | -3098 | -4.8 | 64571 | 24.1 | 24.4 | 24.65 | 24.0 |
| 2023-08-15 | 14.84 (+0.4) | 0.12 (0.0) | 0.52 (+0.01) | 24188 | 32.8 | 0 | 0.0 | 409 | 0.55 | 73744 | 24.75 | 24.5 | 25.2 | 24.45 |
| 2023-08-14 | 14.44 (-0.46) | 0.12 (0.0) | 0.51 (-0.06) | -27097 | -27.57 | 20 | 0.02 | -3496 | -3.56 | 98268 | 24.2 | 25.45 | 25.5 | 24.2 |
| 2023-08-11 | 14.9 (+0.77) | 0.12 (0.0) | 0.57 (-0.03) | 48127 | 31.67 | 8 | 0.01 | -1496 | -0.98 | 151961 | 25.3 | 24.75 | 25.95 | 24.3 |
| 2023-08-10 | 14.13 (-0.56) | 0.12 (0.0) | 0.6 (-0.04) | -38414 | -29.42 | 0 | 0.0 | -2403 | -1.84 | 130555 | 25.15 | 25.5 | 25.7 | 24.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 14.69 (+0.48) | 0.12 (0.0) | 0.64 (+0.04) | 29871 | 26.64 | -95 | -0.08 | 2154 | 1.92 | 112141 | 25.5 | 25.4 | 26.1 | 25.3 |
| 2023-08-08 | 14.21 (+0.18) | 0.12 (0.0) | 0.6 (+0.04) | 11110 | 20.37 | 7 | 0.01 | 2265 | 4.15 | 54544 | 24.9 | 24.6 | 25.4 | 24.55 |
| 2023-08-07 | 14.03 (-0.02) | 0.12 (-0.03) | 0.56 (-0.03) | -5110 | -8.19 | -1477 | -2.37 | -1659 | -2.66 | 62396 | 24.45 | 24.95 | 25.0 | 24.05 |
| 2023-08-04 | 14.05 (-0.05) | 0.15 (0.0) | 0.59 (-0.01) | -4142 | -15.03 | -93 | -0.34 | -425 | -1.54 | 27559 | 24.95 | 25.0 | 25.15 | 24.8 |
| 2023-08-02 | 14.1 (-0.21) | 0.15 (0.0) | 0.6 (-0.02) | -10431 | -19.98 | -66 | -0.13 | -1270 | -2.43 | 52219 | 25.0 | 25.45 | 25.85 | 25.0 |
| 2023-08-01 | 14.31 (+0.13) | 0.15 (0.0) | 0.62 (+0.02) | 7147 | 18.59 | -221 | -0.57 | 1343 | 3.49 | 38448 | 25.4 | 25.05 | 25.55 | 25.05 |
| 2023-07-31 | 14.18 (-0.03) | 0.15 (-0.01) | 0.6 (-0.04) | -4309 | -8.65 | -33 | -0.07 | -2275 | -4.57 | 49827 | 24.95 | 25.55 | 25.6 | 24.85 |
| 2023-07-28 | 14.21 (-0.27) | 0.16 (0.0) | 0.64 (-0.07) | -22975 | -37.2 | -24 | -0.04 | -4544 | -7.36 | 61765 | 25.45 | 25.7 | 25.85 | 25.2 |
| 2023-07-27 | 14.48 (+0.29) | 0.16 (0.0) | 0.71 (+0.04) | 14114 | 17.36 | -40 | -0.05 | 2603 | 3.2 | 81309 | 25.95 | 25.4 | 26.15 | 25.35 |
| 2023-07-26 | 14.19 (-0.05) | 0.16 (0.0) | 0.67 (+0.01) | 2877 | 8.1 | -29 | -0.08 | 566 | 1.59 | 35531 | 25.15 | 25.2 | 25.7 | 25.15 |
| 2023-07-25 | 14.24 (-0.16) | 0.16 (0.0) | 0.66 (-0.03) | 911 | 1.64 | -479 | -0.86 | -1604 | -2.88 | 55666 | 25.1 | 25.45 | 25.6 | 24.9 |
| 2023-07-24 | 14.4 (+0.14) | 0.16 (-0.02) | 0.69 (-0.03) | 11227 | 26.76 | -1015 | -2.42 | -1958 | -4.67 | 41948 | 25.3 | 25.65 | 25.7 | 25.1 |
| 2023-07-21 | 14.26 (-0.06) | 0.18 (+0.01) | 0.72 (-0.02) | -4752 | -4.98 | 548 | 0.57 | -1553 | -1.63 | 95374 | 25.45 | 25.9 | 26.2 | 25.4 |
| 2023-07-20 | 14.32 (+0.51) | 0.17 (+0.02) | 0.74 (+0.08) | 34127 | 30.69 | 1426 | 1.28 | 4780 | 4.3 | 111186 | 25.85 | 24.5 | 25.85 | 24.5 |
| 2023-07-19 | 13.81 (+0.1) | 0.15 (+0.03) | 0.66 (-0.06) | 6249 | 6.92 | 1716 | 1.9 | -3154 | -3.49 | 90318 | 24.5 | 25.15 | 25.2 | 24.0 |
| 2023-07-18 | 13.71 (-0.12) | 0.12 (-0.03) | 0.72 (+0.01) | -1295 | -1.64 | -1554 | -1.97 | 600 | 0.76 | 79082 | 25.05 | 25.15 | 25.55 | 24.7 |
| 2023-07-17 | 13.83 (+0.06) | 0.15 (0.0) | 0.71 (-0.01) | 3465 | 4.51 | -14 | -0.02 | -608 | -0.79 | 76761 | 25.1 | 25.0 | 25.35 | 24.5 |
| 2023-07-14 | 13.77 (-0.12) | 0.15 (0.0) | 0.72 (-0.15) | -11173 | -5.39 | 13 | 0.01 | -9532 | -4.6 | 207264 | 25.05 | 26.4 | 26.85 | 24.9 |
| 2023-07-13 | 13.89 (-0.19) | 0.15 (0.0) | 0.87 (-0.04) | -31572 | -21.57 | 0 | 0.0 | -2064 | -1.41 | 146348 | 26.7 | 27.6 | 27.75 | 26.4 |
| 2023-07-12 | 14.08 (+0.92) | 0.15 (0.0) | 0.91 (+0.1) | 17999 | 12.15 | 18 | 0.01 | 6101 | 4.12 | 148167 | 27.3 | 27.4 | 27.8 | 27.2 |
| 2023-07-11 | 13.16 (+0.37) | 0.15 (0.0) | 0.81 (+0.07) | 23427 | 14.34 | 0 | 0.0 | 3871 | 2.37 | 163350 | 27.05 | 27.2 | 27.4 | 26.45 |
| 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 | 12.79 (-0.01) | 0.15 (0.0) | 0.74 (-0.04) | -910 | -2.2 | 4 | 0.01 | -2357 | -5.7 | 41318 | 26.0 | 26.1 | 26.3 | 26.0 |
| 2023-07-07 | 12.8 (+0.03) | 0.15 (0.0) | 0.78 (+0.03) | 3040 | 5.78 | 10 | 0.02 | 2008 | 3.82 | 52627 | 26.25 | 26.2 | 26.5 | 26.05 |
| 2023-07-06 | 12.77 (+0.16) | 0.15 (0.0) | 0.75 (-0.01) | 9098 | 16.21 | 16 | 0.03 | -813 | -1.45 | 56117 | 26.15 | 26.1 | 26.4 | 26.0 |
| 2023-07-05 | 12.61 (-0.71) | 0.15 (+0.01) | 0.76 (+0.04) | -19947 | -16.55 | 13 | 0.01 | 2860 | 2.37 | 120535 | 26.35 | 26.55 | 27.4 | 26.35 |
| 2023-07-04 | 13.32 (-0.05) | 0.14 (-0.05) | 0.72 (+0.03) | -3140 | -5.16 | 13 | 0.02 | 1236 | 2.03 | 60876 | 26.45 | 26.25 | 26.75 | 26.15 |
| 2023-07-03 | 13.37 (-0.56) | 0.19 (-0.03) | 0.69 (+0.02) | -5632 | -9.27 | -1869 | -3.07 | 1536 | 2.53 | 60787 | 26.25 | 26.45 | 26.65 | 26.0 |
| 2023-06-30 | 13.93 (-0.06) | 0.22 (-0.02) | 0.67 (-0.02) | -932 | -1.51 | -999 | -1.62 | -1237 | -2.01 | 61618 | 26.2 | 26.5 | 26.7 | 26.1 |
| 2023-06-29 | 13.99 (0.0) | 0.24 (-0.01) | 0.69 (-0.01) | 335 | 0.42 | -719 | -0.9 | -705 | -0.88 | 79745 | 26.5 | 27.05 | 27.1 | 26.25 |
| 2023-06-28 | 13.99 (-0.01) | 0.25 (0.0) | 0.7 (+0.09) | -1596 | -1.41 | -327 | -0.29 | 5516 | 4.89 | 112821 | 27.0 | 26.8 | 27.15 | 26.6 |
| 2023-06-27 | 14.0 (+0.29) | 0.25 (0.0) | 0.61 (-0.11) | 10345 | 4.8 | 0 | 0.0 | -6436 | -2.98 | 215617 | 26.05 | 27.6 | 27.6 | 25.8 |
| 2023-06-26 | 13.71 (-0.59) | 0.25 (0.0) | 0.72 (+0.01) | -9417 | -8.78 | 6 | 0.01 | 580 | 0.54 | 107252 | 27.8 | 27.85 | 28.05 | 27.4 |
| 2023-06-21 | 14.3 (+0.09) | 0.25 (0.0) | 0.71 (+0.07) | 7295 | 5.79 | 0 | 0.0 | 3909 | 3.11 | 125891 | 27.9 | 27.75 | 28.05 | 27.35 |
| 2023-06-20 | 14.21 (-0.24) | 0.25 (0.0) | 0.64 (-0.02) | -1775 | -1.02 | 4 | 0.0 | -1062 | -0.61 | 173371 | 27.55 | 28.2 | 28.45 | 27.3 |
| 2023-06-19 | 14.45 (+0.2) | 0.25 (0.0) | 0.66 (-0.02) | 15796 | 7.42 | 112 | 0.05 | -1090 | -0.51 | 212994 | 27.9 | 27.95 | 28.5 | 27.8 |
| 2023-06-16 | 14.25 (+0.21) | 0.25 (0.0) | 0.68 (-0.1) | 31834 | 5.48 | 128 | 0.02 | -6052 | -1.04 | 580503 | 27.6 | 27.8 | 28.75 | 27.1 |
| 2023-06-15 | 14.04 (+1.09) | 0.25 (+0.05) | 0.78 (+0.08) | 62847 | 10.66 | 3100 | 0.53 | 4708 | 0.8 | 589307 | 27.25 | 25.85 | 27.25 | 25.6 |
| 2023-06-14 | 12.95 (+1.05) | 0.2 (+0.02) | 0.7 (+0.2) | 68685 | 16.29 | 1180 | 0.28 | 11934 | 2.83 | 421627 | 24.8 | 23.1 | 24.8 | 23.05 |
| 2023-06-13 | 11.9 (-0.24) | 0.18 (-0.01) | 0.5 (+0.05) | -4901 | -5.32 | -319 | -0.35 | 3213 | 3.49 | 92099 | 22.75 | 22.55 | 23.0 | 22.55 |
| 2023-06-12 | 12.14 (-0.04) | 0.19 (+0.01) | 0.45 (-0.03) | 100 | 0.17 | 0 | 0.0 | -1640 | -2.74 | 59857 | 22.35 | 22.65 | 22.7 | 22.0 |
| 2023-06-09 | 12.18 (-0.18) | 0.18 (-0.01) | 0.48 (+0.01) | -2671 | -7.1 | 0 | 0.0 | 282 | 0.75 | 37637 | 22.7 | 22.9 | 23.0 | 22.6 |
| 2023-06-08 | 12.36 (-0.05) | 0.19 (+0.01) | 0.47 (+0.04) | 8323 | 11.47 | 0 | 0.0 | 2496 | 3.44 | 72574 | 22.65 | 22.65 | 22.9 | 22.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-07 | 12.41 (0.0) | 0.18 (0.0) | 0.43 (-0.01) | -730 | -1.58 | 0 | 0.0 | -390 | -0.85 | 46062 | 22.6 | 22.95 | 23.05 | 22.55 |
| 2023-06-06 | 12.41 (+0.09) | 0.18 (-0.01) | 0.44 (0.0) | 5117 | 8.64 | 0 | 0.0 | -229 | -0.39 | 59215 | 22.75 | 22.75 | 23.1 | 22.65 |
| 2023-06-05 | 12.32 (0.0) | 0.19 (+0.01) | 0.44 (-0.01) | 2841 | 3.0 | 0 | 0.0 | -680 | -0.72 | 94544 | 22.6 | 23.1 | 23.3 | 22.45 |
| 2023-06-02 | 12.32 (-0.47) | 0.18 (+0.04) | 0.45 (-0.06) | -22653 | -12.82 | 2768 | 1.57 | -3483 | -1.97 | 176667 | 23.05 | 23.45 | 23.6 | 22.65 |
| 2023-06-01 | 12.79 (+0.42) | 0.14 (+0.01) | 0.51 (+0.06) | 25534 | 13.49 | 628 | 0.33 | 3532 | 1.87 | 189350 | 23.15 | 22.35 | 23.15 | 22.15 |
| 2023-05-31 | 12.37 (-0.04) | 0.13 (0.0) | 0.45 (+0.05) | 23466 | 18.31 | -48 | -0.04 | 3209 | 2.5 | 128163 | 22.2 | 21.9 | 22.4 | 21.85 |
| 2023-05-30 | 12.41 (+0.08) | 0.13 (0.0) | 0.4 (+0.02) | 14542 | 8.55 | 0 | 0.0 | 973 | 0.57 | 170030 | 21.8 | 22.0 | 22.4 | 21.65 |
| 2023-05-29 | 12.33 (+0.77) | 0.13 (+0.01) | 0.38 (+0.02) | 46947 | 32.43 | 690 | 0.48 | 979 | 0.68 | 144771 | 21.65 | 21.2 | 21.8 | 21.05 |
| 2023-05-26 | 11.56 (+0.35) | 0.12 (0.0) | 0.36 (-0.06) | 23436 | 21.47 | 0 | 0.0 | -3478 | -3.19 | 109175 | 20.85 | 20.85 | 21.2 | 20.8 |
| 2023-05-25 | 11.21 (-0.06) | 0.12 (0.0) | 0.42 (+0.01) | -703 | -1.05 | -2 | -0.0 | 808 | 1.21 | 66887 | 20.8 | 20.7 | 20.95 | 20.5 |
| 2023-05-24 | 11.27 (+0.06) | 0.12 (0.0) | 0.41 (+0.01) | 5882 | 9.17 | 0 | 0.0 | 423 | 0.66 | 64111 | 20.7 | 20.45 | 20.8 | 20.35 |
| 2023-05-23 | 11.21 (+0.26) | 0.12 (0.0) | 0.4 (+0.01) | 16343 | 18.52 | 0 | 0.0 | 499 | 0.57 | 88234 | 20.35 | 20.5 | 20.9 | 20.25 |
| 2023-05-22 | 10.95 (+0.12) | 0.12 (0.0) | 0.39 (+0.01) | 8056 | 7.1 | 0 | 0.0 | 593 | 0.52 | 113472 | 20.55 | 20.25 | 20.6 | 20.05 |
| 2023-05-19 | 10.83 (+0.46) | 0.12 (0.0) | 0.38 (+0.05) | 31737 | 19.1 | 0 | 0.0 | 3397 | 2.04 | 166145 | 20.0 | 19.5 | 20.6 | 19.4 |
| 2023-05-18 | 10.37 (+0.14) | 0.12 (0.0) | 0.33 (+0.01) | 9326 | 36.93 | 5 | 0.02 | 196 | 0.78 | 25252 | 19.4 | 19.35 | 19.5 | 19.25 |
| 2023-05-17 | 10.23 (+0.12) | 0.12 (0.0) | 0.32 (+0.03) | 7110 | 33.4 | 13 | 0.06 | 1839 | 8.64 | 21287 | 19.2 | 19.3 | 19.35 | 19.15 |
| 2023-05-16 | 10.11 (+0.17) | 0.12 (0.0) | 0.29 (+0.02) | 9903 | 44.06 | -27 | -0.12 | 1426 | 6.34 | 22477 | 19.1 | 19.1 | 19.25 | 19.05 |
| 2023-05-15 | 9.94 (+0.07) | 0.12 (0.0) | 0.27 (0.0) | 470 | 5.31 | 8 | 0.09 | -18 | -0.2 | 8844 | 18.9 | 18.9 | 19.15 | 18.9 |
| 2023-05-12 | 9.87 (-0.02) | 0.12 (0.0) | 0.27 (0.0) | -1949 | -13.73 | 0 | 0.0 | -222 | -1.56 | 14198 | 19.0 | 18.95 | 19.1 | 18.75 |
| 2023-05-11 | 9.89 (-0.33) | 0.12 (0.0) | 0.27 (-0.05) | -18865 | -31.68 | 3 | 0.01 | -2506 | -4.21 | 59553 | 18.85 | 19.45 | 19.65 | 18.85 |
| 2023-05-10 | 10.22 (+0.12) | 0.12 (0.0) | 0.32 (+0.02) | 6543 | 11.04 | 5 | 0.01 | 787 | 1.33 | 59244 | 19.5 | 19.8 | 19.95 | 19.4 |
| 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 | |||
| 2023-05-09 | 10.1 (+0.16) | 0.12 (0.0) | 0.3 (0.0) | 9416 | 44.61 | 2 | 0.01 | 150 | 0.71 | 21109 | 19.2 | 19.1 | 19.25 | 19.05 |
| 2023-05-08 | 9.94 (0.0) | 0.12 (0.0) | 0.3 (+0.01) | 1555 | 10.21 | 8 | 0.05 | 542 | 3.56 | 15234 | 19.0 | 19.05 | 19.2 | 18.95 |
| 2023-05-05 | 9.94 (0.0) | 0.12 (0.0) | 0.29 (-0.02) | 65 | 0.58 | 5 | 0.04 | -1308 | -11.63 | 11250 | 18.9 | 18.95 | 19.1 | 18.9 |
| 2023-05-04 | 9.94 (-0.04) | 0.12 (0.0) | 0.31 (-0.01) | -58 | -0.65 | 0 | 0.0 | -623 | -7.03 | 8859 | 18.95 | 18.95 | 19.05 | 18.85 |
| 2023-05-03 | 9.98 (+0.03) | 0.12 (0.0) | 0.32 (+0.01) | -1172 | -10.74 | -1 | -0.01 | 842 | 7.72 | 10913 | 18.95 | 19.0 | 19.1 | 18.8 |
| 2023-05-02 | 9.95 (+0.06) | 0.12 (0.0) | 0.31 (0.0) | 708 | 5.21 | 15 | 0.11 | 40 | 0.29 | 13594 | 19.0 | 19.0 | 19.1 | 18.8 |
| 2023-04-28 | 9.89 (+0.04) | 0.12 (0.0) | 0.31 (-0.01) | -1197 | -7.16 | 5 | 0.03 | -611 | -3.66 | 16708 | 19.0 | 19.05 | 19.1 | 18.85 |
| 2023-04-27 | 9.85 (+0.02) | 0.12 (0.0) | 0.32 (+0.02) | -3667 | -10.12 | 2 | 0.01 | 915 | 2.53 | 36226 | 18.8 | 18.55 | 19.2 | 18.55 |
| 2023-04-26 | 9.83 (-0.05) | 0.12 (0.0) | 0.3 (-0.02) | -10232 | -32.22 | 23 | 0.07 | -701 | -2.21 | 31757 | 18.5 | 18.75 | 18.8 | 18.45 |
| 2023-04-25 | 9.88 (-0.23) | 0.12 (0.0) | 0.32 (-0.01) | -11597 | -31.2 | 13 | 0.03 | -653 | -1.76 | 37167 | 18.8 | 19.15 | 19.3 | 18.7 |
| 2023-04-24 | 10.11 (+0.04) | 0.12 (0.0) | 0.33 (0.0) | -2088 | -12.62 | 8 | 0.05 | -130 | -0.79 | 16546 | 19.15 | 19.05 | 19.2 | 19.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 8.61 (-0.31) | 0.02 (0.0) | 0.26 (-0.02) | -19087 | -18.5 | -2 | -0.0 | -746 | -0.72 | 103150 | 19.6 | 20.0 | 20.05 | 19.25 |
| 2024-04-12 | 8.92 (+0.14) | 0.02 (0.0) | 0.28 (+0.03) | -2176 | -1.36 | -19 | -0.01 | 1417 | 0.88 | 160164 | 20.05 | 19.1 | 20.2 | 19.05 |
| 2024-04-03 | 8.78 (-0.08) | 0.02 (0.0) | 0.25 (-0.01) | -9199 | -27.92 | -20 | -0.06 | -427 | -1.3 | 32946 | 19.15 | 19.5 | 19.75 | 19.15 |
| 2024-03-29 | 8.86 (+0.07) | 0.02 (0.0) | 0.26 (0.0) | 1143 | 1.58 | -20 | -0.03 | -251 | -0.35 | 72307 | 19.5 | 19.25 | 19.8 | 19.1 |
| 2024-03-22 | 8.79 (-0.01) | 0.02 (-0.02) | 0.26 (+0.01) | -1966 | -2.39 | -1446 | -1.76 | 721 | 0.88 | 82104 | 19.35 | 19.35 | 19.4 | 19.05 |
| 2024-03-15 | 8.8 (-0.56) | 0.04 (0.0) | 0.25 (-0.02) | -31442 | -22.98 | 281 | 0.21 | -955 | -0.7 | 136796 | 19.35 | 19.8 | 20.0 | 19.35 |
| 2024-03-08 | 9.36 (-0.23) | 0.04 (0.0) | 0.27 (+0.03) | -19583 | -19.36 | -57 | -0.06 | 1732 | 1.71 | 101163 | 19.8 | 19.8 | 19.95 | 19.4 |
| 2024-03-01 | 9.59 (-0.07) | 0.04 (0.0) | 0.24 (+0.03) | -9440 | -13.64 | -27 | -0.04 | 1457 | 2.11 | 69198 | 19.8 | 19.9 | 20.0 | 19.7 |
| 2024-02-23 | 9.66 (-0.14) | 0.04 (0.0) | 0.21 (0.0) | -15069 | -16.13 | -78 | -0.08 | 533 | 0.57 | 93449 | 19.85 | 20.35 | 20.5 | 19.85 |
| 2024-02-16 | 9.8 (-0.06) | 0.04 (0.0) | 0.21 (+0.01) | -7847 | -13.17 | 6 | 0.01 | 411 | 0.69 | 59564 | 20.25 | 20.45 | 20.45 | 19.85 |
| 2024-02-05 | 9.86 (+0.03) | 0.04 (0.0) | 0.2 (0.0) | 4217 | 21.95 | 13 | 0.07 | -206 | -1.07 | 19213 | 20.5 | 20.45 | 20.6 | 20.3 |
| 2024-02-02 | 9.83 (-0.16) | 0.04 (0.0) | 0.2 (-0.03) | -7792 | -8.81 | 0 | 0.0 | -1407 | -1.59 | 88431 | 20.45 | 20.95 | 21.15 | 20.25 |
| 2024-01-26 | 9.99 (-0.09) | 0.04 (0.0) | 0.23 (+0.02) | -5217 | -6.46 | 18 | 0.02 | 731 | 0.91 | 80747 | 20.7 | 20.35 | 20.9 | 20.2 |
| 2024-01-19 | 10.08 (-0.94) | 0.04 (-0.09) | 0.21 (-0.01) | -58680 | -35.43 | -5222 | -3.15 | -110 | -0.07 | 165599 | 20.2 | 20.95 | 21.0 | 20.0 |
| 2024-01-12 | 11.02 (-0.99) | 0.13 (-0.02) | 0.22 (-0.01) | -44864 | -32.38 | -1250 | -0.9 | -832 | -0.6 | 138573 | 21.1 | 22.0 | 22.05 | 20.8 |
| 2024-01-05 | 12.01 (+0.26) | 0.15 (-0.03) | 0.23 (+0.02) | 16099 | 6.7 | -1926 | -0.8 | 1191 | 0.5 | 240451 | 21.7 | 21.9 | 22.7 | 21.7 |
| 2023-12-29 | 11.75 (+0.16) | 0.18 (0.0) | 0.21 (-0.07) | -11861 | -5.75 | 518 | 0.25 | -4399 | -2.13 | 206122 | 21.65 | 22.45 | 22.6 | 21.5 |
| 2023-12-22 | 11.59 (+0.03) | 0.18 (-0.01) | 0.28 (+0.05) | -4915 | -2.41 | -697 | -0.34 | 3068 | 1.51 | 203746 | 21.9 | 21.5 | 22.05 | 20.55 |
| 2023-12-15 | 11.56 (-0.02) | 0.19 (-0.01) | 0.23 (-0.02) | -9142 | -7.87 | -678 | -0.58 | -1040 | -0.9 | 116105 | 21.55 | 21.85 | 22.0 | 21.3 |
| 2023-12-08 | 11.58 (-0.12) | 0.2 (+0.02) | 0.25 (+0.02) | 3863 | 2.75 | 1030 | 0.73 | 995 | 0.71 | 140565 | 21.65 | 21.3 | 21.9 | 21.2 |
| 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 | |||
| 2023-12-01 | 11.7 (-0.16) | 0.18 (0.0) | 0.23 (-0.02) | -9313 | -9.84 | 6 | 0.01 | -992 | -1.05 | 94620 | 21.15 | 21.4 | 21.55 | 21.0 |
| 2023-11-24 | 11.86 (-0.19) | 0.18 (+0.08) | 0.25 (-0.05) | -8594 | -4.0 | 4978 | 2.32 | -2896 | -1.35 | 214665 | 21.3 | 21.15 | 22.0 | 20.8 |
| 2023-11-17 | 12.05 (-0.15) | 0.1 (+0.05) | 0.3 (+0.03) | -7318 | -2.91 | 3075 | 1.22 | 1847 | 0.74 | 251085 | 21.8 | 21.05 | 22.15 | 20.6 |
| 2023-11-10 | 12.2 (-0.08) | 0.05 (0.0) | 0.27 (-0.04) | -12268 | -7.76 | 13 | 0.01 | -2480 | -1.57 | 158037 | 20.8 | 21.6 | 21.7 | 20.65 |
| 2023-11-03 | 12.28 (-0.07) | 0.05 (0.0) | 0.31 (+0.06) | -13490 | -6.39 | 72 | 0.03 | 3650 | 1.73 | 210974 | 21.15 | 19.5 | 21.55 | 19.2 |
| 2023-10-27 | 12.35 (-0.24) | 0.05 (0.0) | 0.25 (+0.02) | -8802 | -8.9 | -1812 | -1.83 | 950 | 0.96 | 98856 | 19.65 | 18.8 | 19.85 | 18.8 |
| 2023-10-20 | 12.59 (-0.4) | 0.05 (-0.07) | 0.23 (-0.04) | -23675 | -13.21 | -3717 | -2.07 | -2325 | -1.3 | 179202 | 19.0 | 20.55 | 20.6 | 18.65 |
| 2023-10-13 | 12.99 (-0.13) | 0.12 (+0.01) | 0.27 (+0.01) | -8024 | -9.82 | 104 | 0.13 | 798 | 0.98 | 81706 | 20.9 | 21.5 | 21.5 | 20.8 |
| 2023-10-06 | 13.12 (+0.08) | 0.11 (-0.03) | 0.26 (+0.01) | 8185 | 5.22 | -1485 | -0.95 | 448 | 0.29 | 156654 | 21.4 | 21.45 | 21.8 | 20.55 |
| 2023-09-28 | 13.04 (-0.21) | 0.14 (0.0) | 0.25 (-0.03) | -14382 | -17.37 | 101 | 0.12 | -1603 | -1.94 | 82813 | 21.2 | 21.85 | 22.3 | 21.2 |
| 2023-09-22 | 13.25 (-0.07) | 0.14 (+0.01) | 0.28 (-0.04) | -2141 | -1.83 | 226 | 0.19 | -2929 | -2.5 | 116987 | 21.85 | 22.4 | 22.7 | 21.35 |
| 2023-09-15 | 13.32 (-0.26) | 0.13 (0.0) | 0.32 (-0.04) | -14958 | -11.25 | 327 | 0.25 | -1924 | -1.45 | 132955 | 22.45 | 22.75 | 22.95 | 22.25 |
| 2023-09-08 | 13.58 (-0.35) | 0.13 (0.0) | 0.36 (-0.04) | -21191 | -18.99 | -6 | -0.01 | -2759 | -2.47 | 111563 | 22.7 | 22.95 | 23.4 | 22.65 |
| 2023-09-01 | 13.93 (-0.54) | 0.13 (0.0) | 0.4 (-0.03) | -22685 | -14.39 | -4 | -0.0 | -1525 | -0.97 | 157634 | 22.95 | 24.0 | 24.0 | 22.6 |
| 2023-08-25 | 14.47 (-0.14) | 0.13 (0.0) | 0.43 (-0.03) | -3934 | -1.66 | 183 | 0.08 | -1993 | -0.84 | 237402 | 23.75 | 23.95 | 24.45 | 23.4 |
| 2023-08-18 | 14.61 (-0.29) | 0.13 (+0.01) | 0.46 (-0.11) | -20538 | -5.68 | 186 | 0.05 | -6759 | -1.87 | 361325 | 23.65 | 25.45 | 25.5 | 23.35 |
| 2023-08-11 | 14.9 (+0.85) | 0.12 (-0.03) | 0.57 (-0.02) | 45584 | 8.91 | -1557 | -0.3 | -1139 | -0.22 | 511599 | 25.3 | 24.95 | 26.1 | 24.05 |
| 2023-08-04 | 14.05 (-0.16) | 0.15 (-0.01) | 0.59 (-0.05) | -11735 | -6.98 | -413 | -0.25 | -2627 | -1.56 | 168055 | 24.95 | 25.55 | 25.85 | 24.8 |
| 2023-07-28 | 14.21 (-0.05) | 0.16 (-0.02) | 0.64 (-0.08) | 6154 | 2.23 | -1587 | -0.57 | -4937 | -1.79 | 276220 | 25.45 | 25.65 | 26.15 | 24.9 |
| 2023-07-21 | 14.26 (+0.49) | 0.18 (+0.03) | 0.72 (0.0) | 37794 | 8.35 | 2122 | 0.47 | 65 | 0.01 | 452724 | 25.45 | 25.0 | 26.2 | 24.0 |
| 2023-07-14 | 13.77 (+0.97) | 0.15 (0.0) | 0.72 (-0.06) | -2229 | -0.32 | 35 | 0.0 | -3981 | -0.56 | 706449 | 25.05 | 26.1 | 27.8 | 24.9 |
| 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 | |||
| 2023-07-07 | 12.8 (-1.13) | 0.15 (-0.07) | 0.78 (+0.11) | -16581 | -4.72 | -1817 | -0.52 | 6827 | 1.95 | 350944 | 26.25 | 26.45 | 27.4 | 26.0 |
| 2023-06-30 | 13.93 (-0.37) | 0.22 (-0.03) | 0.67 (-0.04) | -1265 | -0.22 | -2039 | -0.35 | -2282 | -0.4 | 577054 | 26.2 | 27.85 | 28.05 | 25.8 |
| 2023-06-21 | 14.3 (+0.05) | 0.25 (0.0) | 0.71 (+0.03) | 21316 | 4.16 | 116 | 0.02 | 1757 | 0.34 | 512257 | 27.9 | 27.95 | 28.5 | 27.3 |
| 2023-06-16 | 14.25 (+2.07) | 0.25 (+0.07) | 0.68 (+0.2) | 158565 | 9.1 | 4089 | 0.23 | 12163 | 0.7 | 1743396 | 27.6 | 22.65 | 28.75 | 22.0 |
| 2023-06-09 | 12.18 (-0.14) | 0.18 (0.0) | 0.48 (+0.03) | 12880 | 4.15 | 0 | 0.0 | 1479 | 0.48 | 310033 | 22.7 | 23.1 | 23.3 | 22.15 |
| 2023-06-02 | 12.32 (+0.76) | 0.18 (+0.06) | 0.45 (+0.09) | 87836 | 10.86 | 4038 | 0.5 | 5210 | 0.64 | 808983 | 23.05 | 21.2 | 23.6 | 21.05 |
| 2023-05-26 | 11.56 (+0.73) | 0.12 (0.0) | 0.36 (-0.02) | 53014 | 12.0 | -2 | -0.0 | -1155 | -0.26 | 441883 | 20.85 | 20.25 | 21.2 | 20.05 |
| 2023-05-19 | 10.83 (+0.96) | 0.12 (0.0) | 0.38 (+0.11) | 58546 | 23.99 | -1 | -0.0 | 6840 | 2.8 | 244007 | 20.0 | 18.9 | 20.6 | 18.9 |
| 2023-05-12 | 9.87 (-0.07) | 0.12 (0.0) | 0.27 (-0.02) | -3300 | -1.95 | 18 | 0.01 | -1249 | -0.74 | 169341 | 19.0 | 19.05 | 19.95 | 18.75 |
| 2023-05-05 | 9.94 (+0.05) | 0.12 (0.0) | 0.29 (-0.02) | -457 | -1.02 | 19 | 0.04 | -1049 | -2.35 | 44618 | 18.9 | 19.0 | 19.1 | 18.8 |
| 2023-04-28 | 9.89 (-0.18) | 0.12 (0.0) | 0.31 (-0.02) | -28781 | -20.79 | 51 | 0.04 | -1180 | -0.85 | 138406 | 19.0 | 19.05 | 19.3 | 18.45 |
| 2023-04-21 | 10.07 (-0.64) | 0.12 (0.0) | 0.33 (-0.07) | -34430 | -28.8 | -2 | -0.0 | -4215 | -3.53 | 119562 | 19.1 | 19.6 | 19.8 | 19.05 |
| 2023-04-14 | 10.71 (+0.54) | 0.12 (0.0) | 0.4 (0.0) | 23356 | 14.15 | 12 | 0.01 | -296 | -0.18 | 165105 | 19.8 | 19.45 | 20.2 | 19.3 |
| 2023-04-07 | 10.17 (+0.24) | 0.12 (0.0) | 0.4 (0.0) | 132 | 0.47 | 15 | 0.05 | 143 | 0.51 | 27896 | 19.35 | 19.55 | 19.55 | 19.15 |
| 2023-03-31 | 9.93 (+0.35) | 0.12 (+0.01) | 0.4 (+0.01) | 18331 | 14.34 | -875 | -0.68 | 528 | 0.41 | 127820 | 19.5 | 19.3 | 19.95 | 19.1 |
| 2023-03-24 | 9.58 (-0.09) | 0.11 (-0.03) | 0.39 (+0.02) | -8371 | -8.46 | -1702 | -1.72 | 1317 | 1.33 | 98970 | 19.3 | 19.05 | 19.45 | 19.0 |
| 2023-03-17 | 9.67 (-0.76) | 0.14 (-0.17) | 0.37 (+0.09) | -48118 | -20.32 | -10103 | -4.27 | 5625 | 2.37 | 236855 | 19.0 | 19.9 | 20.05 | 18.95 |
| 2023-03-10 | 10.43 (-0.79) | 0.31 (0.0) | 0.28 (0.0) | -51579 | -20.68 | -406 | -0.16 | -192 | -0.08 | 249448 | 20.05 | 20.55 | 21.1 | 19.5 |
| 2023-03-03 | 11.22 (-0.07) | 0.31 (0.0) | 0.28 (-0.02) | -1932 | -2.84 | 3 | 0.0 | -948 | -1.39 | 68060 | 20.3 | 20.3 | 20.55 | 19.95 |
| 2023-02-24 | 11.29 (-0.63) | 0.31 (0.0) | 0.3 (-0.05) | -37840 | -11.38 | 0 | 0.0 | -3068 | -0.92 | 332581 | 20.3 | 21.2 | 21.75 | 20.3 |
| 2023-02-17 | 11.92 (+1.08) | 0.31 (+0.01) | 0.35 (+0.15) | 78758 | 14.7 | 920 | 0.17 | 9101 | 1.7 | 535631 | 21.0 | 19.0 | 21.45 | 18.9 |
| 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 | |||
| 2023-02-10 | 10.84 (-0.27) | 0.3 (-0.04) | 0.2 (+0.01) | -14349 | -10.94 | -2512 | -1.92 | 480 | 0.37 | 131155 | 18.85 | 19.5 | 19.8 | 18.85 |
| 2023-02-03 | 11.11 (+0.24) | 0.34 (0.0) | 0.19 (+0.04) | 19739 | 9.28 | 36 | 0.02 | 2373 | 1.12 | 212739 | 19.6 | 19.25 | 20.0 | 19.1 |
| 2023-01-17 | 10.87 (-0.1) | 0.34 (+0.01) | 0.15 (0.0) | -6409 | -12.41 | 454 | 0.88 | -204 | -0.39 | 51661 | 18.95 | 19.3 | 19.35 | 18.9 |
| 2023-01-13 | 10.97 (+0.36) | 0.33 (0.0) | 0.15 (+0.02) | 19318 | 11.88 | 299 | 0.18 | 1312 | 0.81 | 162568 | 19.15 | 19.25 | 19.55 | 18.9 |
| 2023-01-06 | 10.61 (-0.05) | 0.33 (+0.01) | 0.13 (0.0) | -5076 | -5.67 | 250 | 0.28 | -60 | -0.07 | 89561 | 18.95 | 18.9 | 19.15 | 18.65 |
| 2022-12-30 | 10.66 (-0.09) | 0.32 (+0.01) | 0.13 (-0.04) | -7033 | -2.77 | 832 | 0.33 | -2142 | -0.84 | 253513 | 19.0 | 19.1 | 20.15 | 18.6 |
| 2022-12-23 | 10.75 (+0.05) | 0.31 (+0.03) | 0.17 (-0.08) | 1950 | 0.93 | 1966 | 0.94 | -4711 | -2.24 | 210005 | 19.0 | 19.2 | 19.55 | 18.1 |
| 2022-12-16 | 10.7 (-0.21) | 0.28 (+0.01) | 0.25 (+0.02) | -13803 | -5.07 | 258 | 0.09 | 1174 | 0.43 | 272260 | 19.3 | 19.7 | 19.9 | 18.9 |
| 2022-12-09 | 10.91 (+0.01) | 0.27 (+0.03) | 0.23 (+0.14) | 1496 | 0.26 | 2007 | 0.36 | 8338 | 1.48 | 565052 | 19.65 | 18.0 | 19.9 | 17.9 |
| 2022-12-02 | 10.9 (-0.12) | 0.24 (0.0) | 0.09 (0.0) | -11694 | -3.5 | -243 | -0.07 | -118 | -0.04 | 334459 | 17.9 | 17.35 | 18.5 | 17.1 |
| 2022-11-25 | 11.02 (-0.03) | 0.24 (0.0) | 0.09 (-0.01) | -1841 | -1.19 | 1 | 0.0 | -823 | -0.53 | 154916 | 17.35 | 17.3 | 17.7 | 16.9 |
| 2022-11-18 | 11.05 (-0.5) | 0.24 (0.0) | 0.1 (-0.03) | -34006 | -16.84 | -64 | -0.03 | -1570 | -0.78 | 201914 | 17.2 | 17.45 | 17.8 | 17.2 |
| 2022-11-11 | 11.55 (-0.47) | 0.24 (0.0) | 0.13 (0.0) | -31270 | -10.66 | 24 | 0.01 | 59 | 0.02 | 293234 | 17.3 | 17.15 | 18.4 | 17.15 |
| 2022-11-04 | 12.02 (+0.02) | 0.24 (-0.06) | 0.13 (+0.03) | -900 | -0.62 | -3486 | -2.41 | 1474 | 1.02 | 144476 | 17.7 | 17.2 | 17.7 | 16.5 |
| 2022-10-28 | 12.0 (+0.46) | 0.3 (0.0) | 0.1 (+0.01) | 26687 | 16.3 | 55 | 0.03 | 911 | 0.56 | 163695 | 16.95 | 16.95 | 17.5 | 16.5 |
| 2022-10-21 | 11.54 (+0.48) | 0.3 (-0.06) | 0.09 (+0.02) | 26165 | 7.99 | -3682 | -1.12 | 1097 | 0.33 | 327544 | 16.55 | 16.7 | 17.7 | 15.8 |
| 2022-10-14 | 11.06 (-0.5) | 0.36 (-0.01) | 0.07 (+0.02) | -24212 | -5.25 | -621 | -0.13 | 874 | 0.19 | 460975 | 16.9 | 20.0 | 20.15 | 16.6 |
| 2022-10-07 | 11.56 (+0.04) | 0.37 (+0.04) | 0.05 (+0.03) | 1539 | 0.62 | -253 | -0.1 | 1904 | 0.77 | 246791 | 20.35 | 19.4 | 20.6 | 19.3 |
| 2022-09-30 | 11.52 (-0.19) | 0.33 (-0.12) | 0.02 (-0.05) | -9011 | -1.62 | -7275 | -1.31 | -3550 | -0.64 | 555240 | 19.65 | 21.0 | 21.05 | 18.5 |
| 2022-09-23 | 11.71 (-1.42) | 0.45 (+0.06) | 0.07 (-0.02) | -92838 | -18.34 | 3558 | 0.7 | -1280 | -0.25 | 506117 | 21.4 | 22.9 | 23.15 | 21.35 |
| 2022-09-16 | 13.13 (+0.25) | 0.39 (+0.14) | 0.09 (+0.02) | -1574 | -0.55 | 8461 | 2.93 | 746 | 0.26 | 288784 | 22.6 | 22.15 | 22.8 | 21.55 |
| 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 | 12.88 (+0.17) | 0.25 (0.0) | 0.07 (-0.01) | -3705 | -1.91 | -224 | -0.12 | -382 | -0.2 | 194236 | 21.9 | 22.0 | 22.25 | 21.0 |
| 2022-09-02 | 12.71 (-0.75) | 0.25 (+0.1) | 0.08 (-0.05) | -59542 | -11.35 | 6270 | 1.2 | -2737 | -0.52 | 524678 | 22.0 | 21.9 | 23.3 | 21.8 |
| 2022-08-26 | 13.46 (+0.2) | 0.15 (-0.03) | 0.13 (+0.07) | 6237 | 1.74 | -1614 | -0.45 | 4253 | 1.19 | 358395 | 22.9 | 21.05 | 22.9 | 20.6 |
| 2022-08-19 | 13.26 (-0.75) | 0.18 (-0.04) | 0.06 (-0.02) | -38978 | -24.44 | -2897 | -1.82 | -1301 | -0.82 | 159480 | 21.4 | 22.1 | 22.25 | 21.25 |
| 2022-08-12 | 14.01 (-0.03) | 0.22 (-0.01) | 0.08 (-0.01) | 1369 | 0.94 | -475 | -0.33 | -760 | -0.52 | 145818 | 22.05 | 21.5 | 22.35 | 21.35 |
| 2022-08-05 | 14.04 (+0.09) | 0.23 (-0.04) | 0.09 (-0.03) | 3178 | 1.05 | -2085 | -0.69 | -1850 | -0.61 | 303409 | 21.75 | 22.65 | 22.65 | 20.35 |
| 2022-07-29 | 13.95 (-0.18) | 0.27 (0.0) | 0.12 (-0.03) | -26478 | -15.96 | -332 | -0.2 | -1465 | -0.88 | 165889 | 22.6 | 23.1 | 23.35 | 22.6 |
| 2022-07-22 | 14.13 (+0.11) | 0.27 (+0.03) | 0.15 (+0.01) | 3397 | 1.18 | 2152 | 0.75 | 79 | 0.03 | 287377 | 23.2 | 22.8 | 24.05 | 22.8 |
| 2022-07-15 | 14.02 (-0.13) | 0.24 (-0.01) | 0.14 (0.0) | -31543 | -9.61 | -1047 | -0.32 | 473 | 0.14 | 328072 | 22.65 | 23.5 | 24.05 | 22.2 |
| 2022-07-08 | 14.15 (+0.72) | 0.25 (+0.03) | 0.14 (+0.07) | 16646 | 4.77 | 2104 | 0.6 | 3827 | 1.1 | 349024 | 23.25 | 22.3 | 23.65 | 22.0 |
| 2022-07-01 | 13.43 (-0.44) | 0.22 (+0.07) | 0.07 (+0.01) | -16122 | -5.27 | 1042 | 0.34 | 981 | 0.32 | 306022 | 22.0 | 22.9 | 23.85 | 22.0 |
| 2022-06-24 | 13.87 (-0.45) | 0.15 (-0.4) | 0.06 (+0.06) | -19082 | -3.59 | -23717 | -4.46 | 2638 | 0.5 | 531843 | 22.35 | 23.5 | 24.3 | 22.1 |
| 2022-06-17 | 14.32 (-1.12) | 0.55 (-0.7) | 0.0 (-0.04) | -59567 | -12.85 | -42294 | -9.13 | -3881 | -0.84 | 463402 | 23.35 | 25.5 | 26.25 | 22.9 |
| 2022-06-10 | 15.44 (-0.68) | 1.25 (-0.26) | 0.04 (-0.04) | -9455 | -4.0 | -15071 | -6.37 | -2521 | -1.07 | 236464 | 25.95 | 27.25 | 27.4 | 25.85 |
| 2022-06-02 | 16.12 (+0.03) | 1.51 (0.0) | 0.08 (+0.02) | 18074 | 3.16 | -317 | -0.06 | 1508 | 0.26 | 572599 | 27.4 | 26.8 | 27.6 | 26.55 |
| 2022-05-27 | 16.09 (+0.67) | 1.51 (-0.13) | 0.06 (+0.04) | 29786 | 8.07 | -7900 | -2.14 | 2642 | 0.72 | 369091 | 26.1 | 25.5 | 26.55 | 25.5 |
| 2022-05-20 | 15.42 (-0.68) | 1.64 (-0.51) | 0.02 (-0.02) | 14785 | 3.58 | -18356 | -4.45 | -1092 | -0.26 | 412583 | 25.1 | 25.4 | 25.85 | 24.0 |
| 2022-05-13 | 16.1 (-0.65) | 2.15 (-0.47) | 0.04 (0.0) | -50166 | -6.87 | -25498 | -3.49 | -11209 | -1.53 | 730559 | 25.3 | 28.35 | 28.75 | 24.55 |
| 2022-05-06 | 16.75 (-0.2) | 2.62 (+0.1) | 0.04 (-0.02) | -8623 | -2.34 | 5529 | 1.5 | -881 | -0.24 | 368235 | 28.35 | 27.95 | 29.3 | 27.8 |
| 2022-04-29 | 16.95 (-0.71) | 2.52 (+0.08) | 0.06 (-0.13) | -41477 | -5.41 | 4713 | 0.61 | -6860 | -0.89 | 766999 | 27.85 | 29.25 | 29.8 | 27.0 |
| 2022-04-22 | 17.66 (+2.74) | 2.44 (+0.71) | 0.19 (-0.03) | 150431 | 11.58 | 38332 | 2.95 | -1934 | -0.15 | 1299559 | 29.85 | 28.3 | 29.95 | 27.1 |
| 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 | |||
| 2022-04-15 | 14.92 (+1.74) | 1.73 (+0.53) | 0.22 (+0.05) | 88964 | 7.33 | 28911 | 2.38 | 3061 | 0.25 | 1213998 | 28.5 | 27.05 | 29.2 | 26.5 |
| 2022-04-08 | 13.18 (+0.65) | 1.2 (0.0) | 0.17 (-0.02) | 25138 | 8.87 | -22 | -0.01 | -1453 | -0.51 | 283341 | 27.1 | 26.8 | 27.7 | 26.55 |
| 2022-04-01 | 12.53 (+0.85) | 1.2 (-0.02) | 0.19 (-0.11) | 21215 | 2.82 | -489 | -0.06 | -5759 | -0.76 | 752970 | 27.2 | 25.75 | 28.0 | 25.55 |
| 2022-03-25 | 11.68 (-0.68) | 1.22 (-0.08) | 0.3 (-0.16) | -39468 | -6.88 | -4419 | -0.77 | -8838 | -1.54 | 573427 | 26.35 | 28.75 | 28.9 | 26.2 |
| 2022-03-18 | 12.36 (+0.36) | 1.3 (+0.09) | 0.46 (+0.15) | 19852 | 1.6 | 5139 | 0.41 | 8339 | 0.67 | 1241774 | 28.6 | 27.0 | 29.5 | 26.3 |
| 2022-03-11 | 12.0 (-0.75) | 1.21 (-0.09) | 0.31 (-0.09) | -33311 | -3.01 | -4795 | -0.43 | -5203 | -0.47 | 1105479 | 26.95 | 28.0 | 28.1 | 24.0 |
| 2022-03-04 | 12.75 (-0.56) | 1.3 (+0.03) | 0.4 (+0.11) | -25958 | -2.95 | 1490 | 0.17 | 6038 | 0.69 | 879328 | 28.35 | 28.3 | 29.2 | 27.1 |
| 2022-02-25 | 13.31 (-2.54) | 1.27 (-0.01) | 0.29 (-0.1) | -137449 | -6.58 | -798 | -0.04 | -5400 | -0.26 | 2088987 | 27.9 | 31.2 | 31.25 | 27.55 |
| 2022-02-18 | 15.85 (+1.74) | 1.28 (+0.55) | 0.39 (+0.16) | 102208 | 3.52 | 29846 | 1.03 | 8903 | 0.31 | 2899528 | 31.7 | 27.15 | 31.95 | 26.55 |
| 2022-02-11 | 14.11 (+0.27) | 0.73 (+0.23) | 0.23 (+0.23) | 47630 | 3.75 | 12564 | 0.99 | 12402 | 0.98 | 1268832 | 27.75 | 24.5 | 27.75 | 24.2 |
| 2022-01-26 | 13.84 (+0.51) | 0.5 (-0.05) | 0.0 (0.0) | 32227 | 10.6 | -2924 | -0.96 | -1003 | -0.33 | 304093 | 23.4 | 23.0 | 23.8 | 22.75 |
| 2022-01-21 | 13.33 (+0.14) | 0.55 (-0.06) | 0.0 (-0.05) | 11354 | 2.2 | -3092 | -0.6 | -4917 | -0.95 | 515631 | 23.95 | 25.35 | 26.15 | 23.95 |
| 2022-01-14 | 13.19 (-0.58) | 0.61 (-0.02) | 0.05 (-0.06) | -40813 | -5.76 | -1009 | -0.14 | -3313 | -0.47 | 709128 | 25.55 | 26.8 | 27.3 | 24.85 |
| 2022-01-07 | 13.77 (-0.4) | 0.63 (0.0) | 0.11 (+0.06) | -15322 | -1.41 | 146 | 0.01 | 2974 | 0.27 | 1090439 | 27.0 | 27.65 | 27.9 | 25.2 |
| 2021-12-30 | 14.17 (+0.57) | 0.63 (-0.06) | 0.05 (+0.04) | 30327 | 5.69 | -3510 | -0.66 | 2532 | 0.47 | 533362 | 27.55 | 26.2 | 27.6 | 26.05 |
| 2021-12-24 | 13.6 (-0.11) | 0.69 (-0.24) | 0.01 (+0.01) | -3630 | -0.61 | -12711 | -2.12 | -2900 | -0.48 | 599928 | 26.2 | 26.2 | 27.05 | 25.95 |
| 2021-12-17 | 13.71 (-1.05) | 0.93 (+0.02) | 0.0 (-0.16) | -66814 | -4.34 | 720 | 0.05 | -13701 | -0.89 | 1539019 | 26.2 | 28.9 | 29.0 | 25.9 |
| 2021-12-10 | 14.76 (+0.28) | 0.91 (+0.31) | 0.16 (+0.14) | -4187 | -0.19 | 17056 | 0.75 | 7545 | 0.33 | 2262796 | 28.7 | 25.7 | 30.0 | 25.5 |
| 2021-12-03 | 14.48 (-0.64) | 0.6 (-0.13) | 0.02 (-0.29) | -37049 | -1.81 | -7347 | -0.36 | -15940 | -0.78 | 2045461 | 25.8 | 25.0 | 27.15 | 24.25 |
| 2021-11-26 | 15.12 (-1.06) | 0.73 (+0.06) | 0.31 (-0.25) | -73635 | -2.6 | 3459 | 0.12 | -13659 | -0.48 | 2826784 | 26.7 | 27.85 | 31.15 | 26.7 |
| 2021-11-19 | 16.18 (+0.87) | 0.67 (+0.37) | 0.56 (0.0) | 38284 | 1.18 | 20104 | 0.62 | 483 | 0.01 | 3250033 | 27.65 | 25.8 | 29.15 | 24.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 15.31 (+4.05) | 0.3 (+0.18) | 0.56 (+0.09) | 209868 | 7.84 | 9790 | 0.37 | 4519 | 0.17 | 2675843 | 17.15 | 20.1 | 26.0 | 17.1 |
| 2021-11-05 | 11.26 (+2.66) | 0.12 (+0.11) | 0.47 (+0.18) | 148957 | 13.25 | 5974 | 0.53 | 9834 | 0.87 | 1124037 | 17.1 | 17.65 | 20.1 | 16.9 |
| 2021-10-29 | 8.6 (+0.53) | 0.01 (+0.01) | 0.29 (+0.01) | 26151 | 12.21 | 518 | 0.24 | 732 | 0.34 | 214263 | 16.75 | 16.3 | 17.35 | 16.05 |
| 2021-10-22 | 8.07 (-0.19) | 0.0 (-0.13) | 0.28 (-0.01) | -11102 | -8.57 | -8991 | -6.94 | -437 | -0.34 | 129606 | 16.25 | 16.8 | 17.15 | 16.15 |
| 2021-10-15 | 8.26 (+0.02) | 0.13 (0.0) | 0.29 (+0.04) | -1181 | -0.99 | 226 | 0.19 | 1760 | 1.47 | 119485 | 16.75 | 16.6 | 17.4 | 16.55 |
| 2021-10-08 | 8.24 (-0.33) | 0.13 (+0.01) | 0.25 (+0.02) | -21511 | -9.66 | 752 | 0.34 | 1087 | 0.49 | 222606 | 16.7 | 17.5 | 18.1 | 16.3 |
| 2021-10-01 | 8.57 (+0.33) | 0.12 (+0.12) | 0.23 (-0.03) | 27660 | 11.52 | 8002 | 3.33 | -1496 | -0.62 | 240137 | 16.7 | 16.3 | 17.5 | 16.25 |
| 2021-09-24 | 8.24 (+0.07) | 0.0 (-0.08) | 0.26 (+0.01) | 5515 | 8.45 | -7000 | -10.72 | 425 | 0.65 | 65277 | 16.2 | 15.65 | 16.4 | 15.5 |
| 2021-09-17 | 8.17 (-0.04) | 0.08 (-0.06) | 0.25 (-0.04) | -792 | -0.97 | -3304 | -4.04 | -2038 | -2.49 | 81830 | 15.95 | 16.15 | 16.25 | 15.6 |
| 2021-09-10 | 8.21 (-0.04) | 0.14 (-0.13) | 0.29 (-0.05) | -1928 | -1.18 | -7000 | -4.28 | -2538 | -1.55 | 163490 | 16.1 | 16.5 | 16.5 | 15.4 |
| 2021-09-03 | 8.25 (-0.27) | 0.27 (-0.12) | 0.34 (+0.01) | -14423 | -9.53 | -6494 | -4.29 | 392 | 0.26 | 151418 | 16.5 | 17.45 | 17.45 | 16.5 |
| 2021-08-27 | 8.52 (+0.06) | 0.39 (+0.06) | 0.33 (+0.02) | 6715 | 2.9 | 2844 | 1.23 | 1329 | 0.57 | 231932 | 17.25 | 16.9 | 17.65 | 16.9 |
| 2021-08-20 | 8.46 (-0.07) | 0.33 (0.0) | 0.31 (+0.02) | -4941 | -1.97 | 2 | 0.0 | 676 | 0.27 | 251147 | 16.55 | 17.45 | 17.5 | 16.2 |
| 2021-08-13 | 8.53 (-0.35) | 0.33 (0.0) | 0.29 (+0.05) | -23058 | -3.44 | 18 | 0.0 | 2625 | 0.39 | 669669 | 17.45 | 18.1 | 18.8 | 17.2 |
| 2021-08-06 | 8.88 (-0.08) | 0.33 (0.0) | 0.24 (+0.02) | -12807 | -7.81 | 1 | 0.0 | 1521 | 0.93 | 164062 | 17.1 | 17.25 | 17.45 | 16.9 |
| 2021-07-30 | 8.96 (-0.45) | 0.33 (0.0) | 0.22 (+0.02) | -24870 | -13.65 | 206 | 0.11 | 746 | 0.41 | 182184 | 17.25 | 18.2 | 18.3 | 17.1 |
| 2021-07-23 | 9.41 (+0.33) | 0.33 (-0.01) | 0.2 (+0.01) | 12680 | 5.0 | -253 | -0.1 | 775 | 0.31 | 253696 | 17.95 | 18.05 | 18.3 | 17.0 |
| 2021-07-16 | 9.08 (+0.14) | 0.34 (-0.19) | 0.19 (+0.01) | 4070 | 0.96 | -10818 | -2.56 | 238 | 0.06 | 422384 | 18.2 | 19.05 | 19.15 | 17.05 |
| 2021-07-09 | 8.94 (+0.24) | 0.53 (0.0) | 0.18 (-0.05) | 3512 | 0.89 | 5 | 0.0 | -2608 | -0.66 | 396448 | 18.8 | 19.1 | 19.75 | 18.75 |
| 2021-07-02 | 8.7 (0.0) | 0.53 (-0.02) | 0.23 (0.0) | -2726 | -0.49 | -1699 | -0.31 | 0 | 0.0 | 551530 | 19.0 | 19.75 | 19.9 | 18.9 |
| 2021-06-25 | 8.7 (-0.29) | 0.55 (-0.05) | 0.23 (+0.04) | -17398 | -0.91 | -2591 | -0.13 | 2422 | 0.13 | 1921925 | 20.05 | 19.4 | 22.5 | 19.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 8.99 (-0.04) | 0.6 (+0.03) | 0.19 (+0.01) | -6557 | -1.32 | 1268 | 0.25 | 204 | 0.04 | 498579 | 19.35 | 18.5 | 19.75 | 18.5 |
| 2021-06-11 | 9.03 (-1.25) | 0.57 (-0.42) | 0.18 (+0.01) | -50852 | -4.24 | -22567 | -1.88 | 500 | 0.04 | 1200181 | 18.6 | 20.75 | 20.75 | 18.25 |
| 2021-06-04 | 10.28 (+0.29) | 0.99 (-0.11) | 0.17 (0.0) | 13381 | 0.61 | -5926 | -0.27 | 359 | 0.02 | 2190564 | 20.5 | 18.35 | 22.55 | 17.4 |
| 2021-05-28 | 9.99 (-0.26) | 1.1 (+0.09) | 0.17 (-0.07) | -14571 | -1.57 | 4997 | 0.54 | -3919 | -0.42 | 928960 | 18.1 | 15.1 | 18.45 | 14.95 |
| 2021-05-21 | 10.25 (-0.1) | 1.01 (-0.47) | 0.24 (+0.07) | -3921 | -0.56 | -25552 | -3.64 | 3871 | 0.55 | 702452 | 15.4 | 14.0 | 16.05 | 13.6 |
| 2021-05-14 | 10.35 (+0.46) | 1.48 (-0.29) | 0.17 (-0.05) | 25684 | 1.95 | -16021 | -1.21 | -2630 | -0.2 | 1319546 | 15.1 | 16.75 | 17.8 | 13.55 |
| 2021-05-07 | 9.89 (+0.31) | 1.77 (-0.47) | 0.22 (-0.14) | 23743 | 1.82 | -25084 | -1.93 | -7969 | -0.61 | 1302310 | 17.25 | 20.5 | 20.95 | 16.5 |
| 2021-04-29 | 9.58 (-0.09) | 2.24 (+0.14) | 0.36 (0.0) | -4094 | -0.34 | 7119 | 0.59 | 267 | 0.02 | 1214787 | 21.2 | 19.5 | 22.8 | 19.1 |
| 2021-04-23 | 9.67 (-0.48) | 2.1 (+0.69) | 0.36 (-0.06) | -24866 | -1.35 | 37508 | 2.04 | -3317 | -0.18 | 1842335 | 20.4 | 18.35 | 22.6 | 18.3 |
| 2021-04-16 | 10.15 (+0.76) | 1.41 (+0.2) | 0.42 (+0.11) | 35179 | 2.28 | 11099 | 0.72 | 6163 | 0.4 | 1542289 | 18.3 | 16.4 | 18.7 | 16.1 |
| 2021-04-09 | 9.39 (+0.49) | 1.21 (+0.22) | 0.31 (+0.14) | 19570 | 2.41 | 11890 | 1.47 | 7375 | 0.91 | 810849 | 16.2 | 15.45 | 17.0 | 15.1 |
| 2021-04-01 | 8.9 (+0.1) | 0.99 (+0.21) | 0.17 (-0.04) | 1918 | 0.44 | 19619 | 4.48 | -2037 | -0.47 | 437490 | 15.25 | 15.3 | 15.7 | 14.85 |
| 2021-03-26 | 8.8 (-0.68) | 0.78 (+0.17) | 0.21 (-0.05) | -34725 | -4.74 | 9230 | 1.26 | -2981 | -0.41 | 731832 | 15.05 | 15.1 | 16.05 | 14.6 |
| 2021-03-19 | 9.48 (+0.54) | 0.61 (+0.41) | 0.26 (-0.01) | 26884 | 2.62 | 22375 | 2.18 | -615 | -0.06 | 1026841 | 14.95 | 14.25 | 15.1 | 14.05 |
| 2021-03-12 | 8.94 (-0.48) | 0.2 (+0.01) | 0.27 (+0.1) | -28003 | -3.11 | 820 | 0.09 | 5695 | 0.63 | 899153 | 14.15 | 14.05 | 14.45 | 13.35 |
| 2021-03-05 | 9.42 (-0.06) | 0.19 (+0.02) | 0.17 (-0.1) | 7678 | 0.49 | 837 | 0.05 | -5182 | -0.33 | 1574933 | 13.65 | 14.6 | 15.1 | 13.45 |
| 2021-02-26 | 9.48 (+1.31) | 0.17 (+0.06) | 0.27 (+0.18) | 67487 | 3.07 | 3471 | 0.16 | 9499 | 0.43 | 2200161 | 14.0 | 11.7 | 14.25 | 11.5 |
| 2021-02-19 | 8.17 (-0.31) | 0.11 (-0.18) | 0.09 (-0.01) | -16378 | -5.23 | -10000 | -3.2 | -402 | -0.13 | 312984 | 11.55 | 11.65 | 12.4 | 11.5 |
| 2021-02-05 | 8.48 (+0.18) | 0.29 (+0.03) | 0.1 (+0.08) | 6835 | 1.62 | 1476 | 0.35 | 4028 | 0.96 | 420653 | 11.65 | 11.1 | 11.85 | 10.75 |
| 2021-01-29 | 8.3 (-0.48) | 0.26 (+0.08) | 0.02 (+0.02) | -37192 | -7.91 | 4793 | 1.02 | 1012 | 0.22 | 470427 | 11.0 | 10.1 | 11.75 | 10.05 |
| 2021-01-22 | 8.78 (-0.04) | 0.18 (-0.06) | 0.0 (0.0) | 4096 | 2.34 | -3400 | -1.94 | 89 | 0.05 | 175207 | 10.2 | 10.0 | 10.65 | 9.97 |
| 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 | 8.82 (-0.3) | 0.24 (0.0) | 0.0 (0.0) | -9916 | -5.07 | 0 | 0.0 | 167 | 0.09 | 195701 | 10.25 | 11.05 | 11.05 | 10.15 |
| 2021-01-08 | 9.12 (-0.05) | 0.24 (-0.14) | 0.0 (-0.03) | -474 | -0.12 | -7531 | -1.93 | -3969 | -1.02 | 389669 | 11.05 | 12.05 | 12.05 | 10.65 |
| 2020-12-31 | 9.17 (+0.04) | 0.38 (-0.15) | 0.03 (-0.01) | 1200 | 0.3 | -6673 | -1.67 | -1821 | -0.46 | 398792 | 12.05 | 12.0 | 12.55 | 11.95 |
| 2020-12-25 | 9.13 (-0.46) | 0.53 (+0.24) | 0.04 (-0.04) | -33308 | -4.39 | 12812 | 1.69 | -1969 | -0.26 | 757976 | 11.95 | 12.2 | 13.15 | 11.0 |
| 2020-12-18 | 9.59 (-0.28) | 0.29 (-0.06) | 0.08 (+0.04) | -19387 | -2.08 | -3373 | -0.36 | 1850 | 0.2 | 930593 | 12.15 | 10.5 | 12.45 | 10.35 |
| 2020-12-11 | 9.87 (-0.2) | 0.35 (-0.17) | 0.04 (-0.13) | -11314 | -4.5 | -9199 | -3.66 | -6822 | -2.71 | 251290 | 10.5 | 10.85 | 10.95 | 10.3 |
| 2020-12-04 | 10.07 (-0.49) | 0.52 (+0.28) | 0.17 (+0.11) | -25921 | -5.13 | 15349 | 3.04 | 5745 | 1.14 | 505392 | 10.85 | 10.0 | 11.2 | 9.66 |
| 2020-11-27 | 10.56 (+0.2) | 0.24 (+0.16) | 0.06 (+0.06) | 14108 | 3.56 | 8750 | 2.21 | 3055 | 0.77 | 396498 | 10.05 | 9.11 | 10.1 | 9.06 |
| 2020-11-20 | 10.36 (-0.01) | 0.08 (-0.01) | 0.0 (0.0) | 917 | 0.58 | -512 | -0.33 | 8 | 0.01 | 157264 | 9.1 | 8.98 | 9.3 | 8.89 |
| 2020-11-13 | 10.37 (+0.56) | 0.09 (-0.09) | 0.0 (-0.01) | 30287 | 9.74 | -4701 | -1.51 | -412 | -0.13 | 310889 | 8.88 | 8.3 | 9.25 | 8.29 |
| 2020-11-06 | 9.81 (-0.18) | 0.18 (-0.13) | 0.01 (+0.01) | -9655 | -9.96 | -7500 | -7.74 | 659 | 0.68 | 96915 | 8.32 | 8.75 | 8.78 | 8.2 |
| 2020-10-30 | 9.99 (-0.18) | 0.31 (0.0) | 0.0 (0.0) | -8521 | -7.34 | 383 | 0.33 | -585 | -0.5 | 116114 | 8.75 | 8.86 | 8.99 | 8.61 |
| 2020-10-23 | 10.17 (+0.23) | 0.31 (0.0) | 0.0 (0.0) | 13918 | 21.2 | 0 | 0.0 | -818 | -1.25 | 65660 | 8.8 | 8.56 | 8.84 | 8.53 |
| 2020-10-16 | 9.94 (-0.02) | 0.31 (0.0) | 0.0 (0.0) | 3102 | 4.93 | 0 | 0.0 | -256 | -0.41 | 62933 | 8.55 | 8.53 | 8.67 | 8.42 |
| 2020-10-08 | 9.96 (+0.01) | 0.31 (0.0) | 0.0 (0.0) | -785 | -1.78 | 0 | 0.0 | 8 | 0.02 | 44008 | 8.5 | 8.42 | 8.61 | 8.35 |
| 2020-09-30 | 9.95 (-0.13) | 0.31 (-0.08) | 0.0 (0.0) | -7100 | -10.77 | -3440 | -5.22 | -55 | -0.08 | 65948 | 8.28 | 8.19 | 8.57 | 8.12 |
| 2020-09-25 | 10.08 (-0.5) | 0.39 (-0.24) | 0.0 (-0.03) | -28377 | -18.85 | -13158 | -8.74 | -1330 | -0.88 | 150546 | 8.1 | 8.66 | 8.67 | 8.06 |
| 2020-09-18 | 10.58 (+0.11) | 0.63 (-0.32) | 0.03 (-0.09) | 9613 | 5.32 | -17049 | -9.44 | -5255 | -2.91 | 180563 | 8.66 | 9.36 | 9.37 | 8.65 |
| 2020-09-11 | 10.47 (-0.03) | 0.95 (+0.11) | 0.12 (+0.03) | 14223 | 4.36 | 5880 | 1.8 | 1761 | 0.54 | 326073 | 9.2 | 9.04 | 9.66 | 8.92 |
| 2020-09-04 | 10.5 (-1.91) | 0.84 (+0.46) | 0.09 (+0.02) | -88078 | -14.83 | 24770 | 4.17 | 1302 | 0.22 | 593992 | 8.98 | 8.76 | 9.1 | 8.54 |
| 2020-08-28 | 12.41 (-0.74) | 0.38 (+0.3) | 0.07 (-0.01) | -48424 | -14.31 | 16444 | 4.86 | -604 | -0.18 | 338359 | 8.63 | 8.23 | 8.75 | 8.06 |
| 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 | 13.15 (-0.48) | 0.08 (+0.07) | 0.08 (-0.01) | -25027 | -19.24 | 3942 | 3.03 | -756 | -0.58 | 130102 | 8.2 | 8.08 | 8.3 | 8.01 |
| 2020-08-14 | 13.63 (+0.38) | 0.01 (0.0) | 0.09 (+0.01) | -7314 | -5.7 | 0 | 0.0 | 824 | 0.64 | 128297 | 8.08 | 8.25 | 8.5 | 7.92 |
| 2020-08-07 | 13.25 (-0.11) | 0.01 (-0.19) | 0.08 (+0.01) | -5875 | -7.95 | -10511 | -14.22 | 492 | 0.67 | 73913 | 8.02 | 7.92 | 8.39 | 7.62 |
| 2020-07-31 | 13.36 (-0.13) | 0.2 (0.0) | 0.07 (0.0) | -2863 | -5.34 | 0 | 0.0 | 90 | 0.17 | 53613 | 7.99 | 7.97 | 8.03 | 7.5 |
| 2020-07-24 | 13.49 (-0.02) | 0.2 (0.0) | 0.07 (0.0) | -1119 | -3.52 | 0 | 0.0 | -103 | -0.32 | 31823 | 7.98 | 8.18 | 8.18 | 7.98 |
| 2020-07-17 | 13.51 (-0.18) | 0.2 (-0.03) | 0.07 (0.0) | -9381 | -16.08 | -1446 | -2.48 | -70 | -0.12 | 58341 | 8.12 | 8.15 | 8.2 | 8.0 |
| 2020-07-10 | 13.69 (-0.23) | 0.23 (0.0) | 0.07 (+0.01) | -12363 | -20.06 | -48 | -0.08 | 273 | 0.44 | 61615 | 8.15 | 8.22 | 8.4 | 8.15 |
| 2020-07-03 | 13.92 (-0.08) | 0.23 (0.0) | 0.06 (0.0) | -3180 | -9.11 | -268 | -0.77 | 57 | 0.16 | 34895 | 8.22 | 8.32 | 8.32 | 8.17 |
| 2020-06-24 | 14.0 (+0.1) | 0.23 (0.0) | 0.06 (0.0) | 5612 | 13.95 | -9 | -0.02 | 396 | 0.98 | 40224 | 12.2 | 8.25 | 12.3 | 8.17 |
| 2020-06-19 | 13.9 (-0.07) | 0.23 (-0.15) | 0.06 (+0.01) | -2168 | -2.83 | -7874 | -10.29 | 19 | 0.02 | 76529 | 8.25 | 8.5 | 8.58 | 8.25 |
| 2020-06-12 | 13.97 (+0.24) | 0.38 (0.0) | 0.05 (-0.01) | 13480 | 12.67 | -63 | -0.06 | -347 | -0.33 | 106397 | 8.46 | 8.98 | 8.99 | 8.12 |
| 2020-06-05 | 13.73 (+0.35) | 0.38 (+0.06) | 0.06 (+0.02) | 22542 | 17.3 | 3325 | 2.55 | 1080 | 0.83 | 130268 | 8.77 | 8.24 | 9.0 | 8.24 |
| 2020-05-29 | 13.38 (-0.18) | 0.32 (0.0) | 0.04 (-0.01) | -8643 | -11.49 | -251 | -0.33 | -210 | -0.28 | 75232 | 8.2 | 8.24 | 8.47 | 8.15 |
| 2020-05-22 | 13.56 (+0.26) | 0.32 (+0.25) | 0.05 (+0.01) | 12868 | 9.94 | 13795 | 10.65 | 434 | 0.34 | 129513 | 8.24 | 8.0 | 8.65 | 7.99 |
| 2020-05-15 | 13.3 (-0.01) | 0.07 (0.0) | 0.04 (0.0) | 2078 | 2.5 | 8 | 0.01 | 100 | 0.12 | 83155 | 8.03 | 7.99 | 8.24 | 7.94 |
| 2020-05-08 | 13.31 (-0.38) | 0.07 (0.0) | 0.04 (0.0) | -20078 | -23.56 | 2 | 0.0 | -323 | -0.38 | 85205 | 7.81 | 7.8 | 8.0 | 7.61 |
| 2020-04-30 | 13.69 (+0.35) | 0.07 (+0.01) | 0.04 (+0.02) | 12445 | 6.45 | 318 | 0.16 | 1091 | 0.57 | 192973 | 8.25 | 7.07 | 8.5 | 7.04 |
| 2020-04-24 | 13.34 (-0.23) | 0.06 (0.0) | 0.02 (0.0) | -13471 | -21.09 | -32 | -0.05 | 199 | 0.31 | 63875 | 7.03 | 7.15 | 7.15 | 6.76 |
| 2020-04-17 | 13.57 (-0.35) | 0.06 (0.0) | 0.02 (0.0) | -24761 | -24.07 | -12 | -0.01 | -33 | -0.03 | 102890 | 7.17 | 7.25 | 7.47 | 7.13 |
| 2020-04-10 | 13.92 (-0.27) | 0.06 (0.0) | 0.02 (+0.02) | -20854 | -13.29 | 3 | 0.0 | 986 | 0.63 | 156895 | 7.22 | 6.54 | 7.69 | 6.3 |
| 2020-04-01 | 14.19 (-0.39) | 0.06 (+0.01) | 0.0 (0.0) | -19123 | -32.29 | -198 | -0.33 | -248 | -0.42 | 59219 | 6.53 | 6.7 | 6.97 | 6.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 14.58 (-0.06) | 0.05 (0.0) | 0.0 (0.0) | 567 | 0.32 | 201 | 0.11 | -117 | -0.07 | 175877 | 6.8 | 5.72 | 7.4 | 5.52 |
| 2020-03-20 | 14.64 (-0.45) | 0.05 (0.0) | 0.0 (0.0) | -25785 | -14.37 | 1 | 0.0 | -1882 | -1.05 | 179482 | 9.23 | 7.28 | 9.29 | 5.5 |
| 2020-03-13 | 15.09 (-0.03) | 0.05 (0.0) | 0.0 (-0.01) | -10261 | -8.91 | 122 | 0.11 | -1215 | -1.06 | 115112 | 7.28 | 8.01 | 8.15 | 7.01 |
| 2020-03-06 | 15.12 (-0.14) | 0.05 (0.0) | 0.01 (0.0) | -2037 | -3.01 | 111 | 0.16 | 426 | 0.63 | 67706 | 8.1 | 8.02 | 8.34 | 8.0 |
| 2020-02-27 | 15.26 (-0.26) | 0.05 (+0.01) | 0.01 (0.0) | -14472 | -23.1 | 149 | 0.24 | -285 | -0.45 | 62640 | 8.16 | 8.55 | 8.56 | 8.01 |
| 2020-02-21 | 15.52 (-0.03) | 0.04 (0.0) | 0.01 (0.0) | 5189 | 11.36 | 54 | 0.12 | 49 | 0.11 | 45684 | 8.63 | 8.4 | 8.69 | 8.31 |
| 2020-02-14 | 15.55 (0.0) | 0.04 (0.0) | 0.01 (0.0) | 1512 | 2.67 | 0 | 0.0 | 273 | 0.48 | 56650 | 8.48 | 8.25 | 8.69 | 8.15 |
| 2020-02-07 | 15.55 (-0.01) | 0.04 (-0.01) | 0.01 (0.0) | -3910 | -3.86 | -172 | -0.17 | -7 | -0.01 | 101306 | 8.32 | 7.91 | 8.42 | 7.5 |
| 2020-01-31 | 15.56 (-0.2) | 0.05 (+0.01) | 0.01 (-0.02) | -13418 | -20.92 | 91 | 0.14 | -1116 | -1.74 | 64142 | 8.02 | 8.1 | 8.2 | 8.0 |
| 2020-01-20 | 15.76 (+0.01) | 0.04 (-0.01) | 0.03 (0.0) | -165 | -2.59 | -585 | -9.17 | 0 | 0.0 | 6381 | 8.98 | 9.0 | 9.02 | 8.98 |
| 2020-01-17 | 15.75 (-0.02) | 0.05 (-0.01) | 0.03 (-0.02) | -1292 | -4.17 | -63 | -0.2 | -1451 | -4.68 | 30972 | 8.99 | 9.01 | 9.05 | 8.98 |
| 2020-01-10 | 15.77 (-0.27) | 0.06 (0.0) | 0.05 (0.0) | -14317 | -36.63 | 43 | 0.11 | 425 | 1.09 | 39083 | 9.05 | 9.07 | 9.07 | 8.98 |
| 2020-01-03 | 16.04 (-0.02) | 0.06 (0.0) | 0.05 (0.0) | -27 | -0.16 | 0 | 0.0 | 19 | 0.11 | 16585 | 9.06 | 12.3 | 12.3 | 9.05 |
| 2019-12-31 | 16.06 (-0.06) | 0.06 (0.0) | 0.05 (+0.01) | -3020 | -30.37 | 42 | 0.42 | 383 | 3.85 | 9945 | 9.06 | 9.12 | 9.12 | 9.06 |
| 2019-12-27 | 16.12 (+0.01) | 0.06 (0.0) | 0.04 (+0.02) | -93 | -0.47 | -2 | -0.01 | 1085 | 5.48 | 19784 | 9.12 | 9.1 | 9.15 | 9.08 |
| 2019-12-20 | 16.11 (0.0) | 0.06 (0.0) | 0.02 (+0.01) | 124 | 0.31 | 21 | 0.05 | 702 | 1.76 | 39823 | 9.06 | 9.07 | 9.17 | 9.02 |
| 2019-12-13 | 16.11 (-0.03) | 0.06 (0.0) | 0.01 (+0.01) | -4118 | -13.87 | -4 | -0.01 | 63 | 0.21 | 29682 | 9.07 | 9.01 | 9.08 | 9.0 |
| 2019-12-06 | 16.14 (-0.08) | 0.06 (+0.01) | 0.0 (-0.01) | -7109 | -17.09 | 49 | 0.12 | -87 | -0.21 | 41606 | 9.01 | 9.03 | 9.04 | 9.0 |
| 2019-11-29 | 16.22 (-0.32) | 0.05 (0.0) | 0.01 (0.0) | -16735 | -31.64 | 51 | 0.1 | -57 | -0.11 | 52891 | 9.01 | 9.06 | 9.08 | 9.0 |
| 2019-11-22 | 16.54 (+0.05) | 0.05 (0.0) | 0.01 (+0.01) | 2520 | 8.17 | 103 | 0.33 | 272 | 0.88 | 30853 | 9.05 | 9.04 | 9.15 | 9.03 |
| 2019-11-15 | 16.49 (-0.23) | 0.05 (0.0) | 0.0 (0.0) | -11654 | -30.42 | 43 | 0.11 | 85 | 0.22 | 38312 | 9.04 | 9.05 | 9.06 | 9.02 |
| 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 | 16.72 (-0.25) | 0.05 (-0.01) | 0.0 (0.0) | -18720 | -39.44 | -337 | -0.71 | -21 | -0.04 | 47460 | 9.05 | 9.08 | 9.11 | 9.04 |
| 2019-11-01 | 16.97 (-0.21) | 0.06 (0.0) | 0.0 (0.0) | -15573 | -43.94 | 57 | 0.16 | 7 | 0.02 | 35441 | 9.07 | 9.15 | 9.15 | 9.04 |
| 2019-10-25 | 17.18 (-0.09) | 0.06 (0.0) | 0.0 (0.0) | -4140 | -13.87 | -1 | -0.0 | -627 | -2.1 | 29847 | 9.13 | 9.19 | 9.24 | 9.08 |
| 2019-10-18 | 17.27 (+0.07) | 0.06 (0.0) | 0.0 (-0.02) | 4786 | 11.65 | -178 | -0.43 | -4268 | -10.39 | 41081 | 9.19 | 9.12 | 9.2 | 9.03 |
| 2019-10-09 | 17.2 (0.0) | 0.06 (0.0) | 0.02 (-0.01) | -175 | -1.58 | -5 | -0.05 | -540 | -4.88 | 11064 | 9.06 | 9.07 | 9.14 | 9.06 |
| 2019-10-04 | 17.2 (-0.18) | 0.06 (0.0) | 0.03 (-0.03) | -8206 | -32.96 | 1 | 0.0 | -1315 | -5.28 | 24899 | 9.07 | 9.1 | 9.15 | 9.03 |
| 2019-09-27 | 17.38 (-0.37) | 0.06 (0.0) | 0.06 (-0.01) | -16253 | -50.73 | 777 | 2.43 | -798 | -2.49 | 32037 | 9.08 | 9.25 | 9.25 | 9.06 |
| 2019-09-20 | 17.75 (-0.05) | 0.06 (0.0) | 0.07 (-0.01) | -2831 | -8.06 | 181 | 0.52 | -516 | -1.47 | 35105 | 9.21 | 9.2 | 9.3 | 9.09 |
| 2019-09-12 | 17.8 (+0.08) | 0.06 (+0.01) | 0.08 (-0.01) | 573 | 2.92 | 40 | 0.2 | -588 | -3.0 | 19600 | 9.21 | 9.24 | 9.29 | 9.16 |
| 2019-09-06 | 17.72 (+0.02) | 0.05 (0.0) | 0.09 (+0.01) | 1022 | 4.54 | 101 | 0.45 | 339 | 1.51 | 22495 | 9.23 | 9.24 | 9.26 | 9.16 |
| 2019-08-30 | 17.7 (-0.19) | 0.05 (0.0) | 0.08 (-0.01) | -13165 | -30.61 | 157 | 0.37 | -385 | -0.9 | 43010 | 9.24 | 9.12 | 9.24 | 9.06 |
| 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 | 8.61 (-0.25) | 0.02 (0.0) | 0.26 (0.0) | -30462 | -10.28 | -41 | -0.01 | 244 | 0.08 | 296261 | 19.6 | 19.5 | 20.2 | 19.05 |
| 2024-03-29 | 8.86 (-0.8) | 0.02 (-0.02) | 0.26 (+0.02) | -55464 | -13.71 | -1242 | -0.31 | 1067 | 0.26 | 404643 | 19.5 | 20.0 | 20.0 | 19.05 |
| 2024-02-29 | 9.66 (-0.15) | 0.04 (0.0) | 0.24 (+0.04) | -19597 | -7.79 | -86 | -0.03 | 2374 | 0.94 | 251674 | 20.0 | 20.45 | 20.65 | 19.7 |
| 2024-01-31 | 9.81 (-1.94) | 0.04 (-0.14) | 0.2 (-0.01) | -105380 | -15.24 | -8380 | -1.21 | -426 | -0.06 | 691284 | 20.4 | 21.9 | 22.7 | 20.0 |
| 2023-12-29 | 11.75 (+0.15) | 0.18 (0.0) | 0.21 (-0.03) | -18831 | -2.77 | 173 | 0.03 | -1760 | -0.26 | 679477 | 21.65 | 21.2 | 22.6 | 20.55 |
| 2023-11-30 | 11.6 (-0.65) | 0.18 (+0.13) | 0.24 (+0.01) | -49779 | -5.63 | 8130 | 0.92 | 749 | 0.08 | 884335 | 21.1 | 19.55 | 22.15 | 19.45 |
| 2023-10-31 | 12.25 (-0.79) | 0.05 (-0.09) | 0.23 (-0.02) | -36744 | -6.7 | -6896 | -1.26 | -1365 | -0.25 | 548530 | 19.35 | 21.45 | 21.8 | 18.65 |
| 2023-09-28 | 13.04 (-0.91) | 0.14 (+0.01) | 0.25 (-0.12) | -48775 | -10.31 | 641 | 0.14 | -7449 | -1.58 | 472908 | 21.2 | 22.7 | 23.4 | 21.2 |
| 2023-08-31 | 13.95 (-0.23) | 0.13 (-0.02) | 0.37 (-0.23) | -12896 | -0.95 | -1565 | -0.12 | -13534 | -1.0 | 1357600 | 22.6 | 25.05 | 26.1 | 22.6 |
| 2023-07-31 | 14.18 (+0.25) | 0.15 (-0.07) | 0.6 (-0.07) | 20829 | 1.13 | -1280 | -0.07 | -4301 | -0.23 | 1836167 | 24.95 | 26.45 | 27.8 | 24.0 |
| 2023-06-30 | 13.93 (+1.56) | 0.22 (+0.09) | 0.67 (+0.22) | 194377 | 5.54 | 5562 | 0.16 | 13166 | 0.38 | 3508760 | 26.2 | 22.35 | 28.75 | 22.0 |
| 2023-05-31 | 12.37 (+2.48) | 0.13 (+0.01) | 0.45 (+0.14) | 192758 | 14.35 | 676 | 0.05 | 8548 | 0.64 | 1342815 | 22.2 | 19.0 | 22.4 | 18.75 |
| 2023-04-28 | 9.89 (-0.04) | 0.12 (0.0) | 0.31 (-0.09) | -39723 | -8.81 | 76 | 0.02 | -5548 | -1.23 | 450970 | 19.0 | 19.55 | 20.2 | 18.45 |
| 2023-03-31 | 9.93 (-1.36) | 0.12 (-0.19) | 0.4 (+0.1) | -91669 | -11.74 | -13083 | -1.67 | 6330 | 0.81 | 781155 | 19.5 | 20.3 | 21.1 | 18.95 |
| 2023-02-24 | 11.29 (+0.06) | 0.31 (-0.03) | 0.3 (+0.11) | 19978 | 1.74 | -1586 | -0.14 | 6578 | 0.57 | 1145732 | 20.3 | 19.5 | 21.75 | 18.85 |
| 2023-01-31 | 11.23 (+0.57) | 0.34 (+0.02) | 0.19 (+0.06) | 34163 | 9.23 | 1033 | 0.28 | 3356 | 0.91 | 370166 | 19.4 | 18.9 | 19.55 | 18.65 |
| 2022-12-30 | 10.66 (-0.54) | 0.32 (+0.08) | 0.13 (+0.03) | -35653 | -2.54 | 4951 | 0.35 | 1822 | 0.13 | 1401014 | 19.0 | 18.4 | 20.15 | 17.85 |
| 2022-11-30 | 11.2 (-0.79) | 0.24 (-0.04) | 0.1 (0.0) | -61142 | -6.07 | -2169 | -0.22 | 160 | 0.02 | 1007135 | 18.1 | 17.0 | 18.4 | 16.5 |
| 2022-10-31 | 11.99 (+0.47) | 0.28 (-0.05) | 0.1 (+0.08) | 29873 | 2.45 | -5988 | -0.49 | 4485 | 0.37 | 1220691 | 16.95 | 19.4 | 20.6 | 15.8 |
| 2022-09-30 | 11.52 (-1.5) | 0.33 (+0.15) | 0.02 (-0.13) | -131485 | -7.78 | 8958 | 0.53 | -8666 | -0.51 | 1690558 | 19.65 | 22.7 | 23.15 | 18.5 |
| 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 | |||
| 2022-08-31 | 13.02 (-0.93) | 0.18 (-0.09) | 0.15 (+0.03) | -63379 | -4.71 | -5239 | -0.39 | 1805 | 0.13 | 1345604 | 22.8 | 22.65 | 23.3 | 20.35 |
| 2022-07-29 | 13.95 (+0.29) | 0.27 (+0.06) | 0.12 (+0.03) | -53247 | -4.39 | 3239 | 0.27 | 2072 | 0.17 | 1214067 | 22.6 | 23.65 | 24.05 | 22.0 |
| 2022-06-30 | 13.66 (-2.85) | 0.21 (-1.3) | 0.09 (+0.03) | -92364 | -5.71 | -80763 | -4.99 | -584 | -0.04 | 1617163 | 23.5 | 27.1 | 27.6 | 22.1 |
| 2022-05-31 | 16.51 (-0.44) | 1.51 (-1.01) | 0.06 (0.0) | 7263 | 0.32 | -46181 | -2.02 | -10389 | -0.45 | 2289935 | 27.1 | 27.95 | 29.3 | 24.0 |
| 2022-04-29 | 16.95 (+4.58) | 2.52 (+1.33) | 0.06 (-0.14) | 229893 | 6.24 | 72284 | 1.96 | -7439 | -0.2 | 3682897 | 27.85 | 26.4 | 29.95 | 26.25 |
| 2022-03-31 | 12.37 (-0.94) | 1.19 (-0.08) | 0.2 (-0.09) | -64507 | -1.45 | -3424 | -0.08 | -5170 | -0.12 | 4433982 | 26.65 | 28.3 | 29.5 | 24.0 |
| 2022-02-25 | 13.31 (-0.53) | 1.27 (+0.77) | 0.29 (+0.29) | 12389 | 0.2 | 41612 | 0.67 | 15905 | 0.25 | 6257348 | 27.9 | 24.5 | 31.95 | 24.2 |
| 2022-01-26 | 13.84 (-0.33) | 0.5 (-0.13) | 0.0 (-0.05) | -12554 | -0.48 | -6879 | -0.26 | -6259 | -0.24 | 2619292 | 23.4 | 27.65 | 27.9 | 22.75 |
| 2021-12-30 | 14.17 (-1.38) | 0.63 (-0.03) | 0.05 (-0.15) | -105783 | -1.82 | -1618 | -0.03 | -16330 | -0.28 | 5824918 | 27.55 | 25.45 | 30.0 | 25.1 |
| 2021-11-30 | 15.55 (+6.95) | 0.66 (+0.65) | 0.2 (-0.09) | 347904 | 3.15 | 35153 | 0.32 | -4957 | -0.04 | 11032349 | 26.0 | 17.65 | 31.15 | 16.9 |
| 2021-10-29 | 8.6 (-0.13) | 0.01 (-0.11) | 0.29 (+0.05) | -15656 | -2.09 | -7494 | -1.0 | 2713 | 0.36 | 748801 | 16.75 | 17.2 | 18.1 | 16.05 |
| 2021-09-30 | 8.73 (+0.14) | 0.12 (-0.27) | 0.24 (-0.09) | 18865 | 3.19 | -15799 | -2.67 | -4940 | -0.84 | 590754 | 17.2 | 17.25 | 17.4 | 15.4 |
| 2021-08-31 | 8.59 (-0.37) | 0.39 (+0.06) | 0.33 (+0.11) | -28911 | -2.12 | 2867 | 0.21 | 6265 | 0.46 | 1365372 | 17.25 | 17.25 | 18.8 | 16.2 |
| 2021-07-30 | 8.96 (+0.22) | 0.33 (-0.2) | 0.22 (0.0) | -5009 | -0.35 | -10859 | -0.75 | -294 | -0.02 | 1441061 | 17.25 | 19.4 | 19.75 | 17.0 |
| 2021-06-30 | 8.74 (-0.79) | 0.53 (-0.57) | 0.22 (+0.04) | -37979 | -0.63 | -31516 | -0.53 | 2530 | 0.04 | 5991998 | 19.05 | 17.85 | 22.55 | 17.4 |
| 2021-05-31 | 9.53 (-0.05) | 1.1 (-1.14) | 0.18 (-0.18) | 5163 | 0.12 | -61660 | -1.39 | -10247 | -0.23 | 4437705 | 17.55 | 20.5 | 20.95 | 13.55 |
| 2021-04-29 | 9.58 (+0.59) | 2.24 (+1.52) | 0.36 (+0.16) | 20974 | 0.38 | 81985 | 1.48 | 8921 | 0.16 | 5526751 | 21.2 | 15.3 | 22.8 | 14.85 |
| 2021-03-31 | 8.99 (-0.49) | 0.72 (+0.55) | 0.2 (-0.07) | -21433 | -0.47 | 38512 | 0.85 | -3553 | -0.08 | 4553762 | 15.25 | 14.6 | 16.05 | 13.35 |
| 2021-02-26 | 9.48 (+1.18) | 0.17 (-0.09) | 0.27 (+0.25) | 57944 | 1.98 | -5053 | -0.17 | 13125 | 0.45 | 2933798 | 14.0 | 11.1 | 14.25 | 10.75 |
| 2021-01-29 | 8.3 (-0.87) | 0.26 (-0.12) | 0.02 (-0.01) | -43486 | -3.53 | -6138 | -0.5 | -2701 | -0.22 | 1231006 | 11.0 | 12.05 | 12.05 | 9.97 |
| 2020-12-31 | 9.17 (-1.13) | 0.38 (+0.14) | 0.03 (0.0) | -75152 | -2.69 | 8916 | 0.32 | -1555 | -0.06 | 2790477 | 12.05 | 9.78 | 13.15 | 9.66 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 10.3 (+0.31) | 0.24 (-0.07) | 0.03 (+0.03) | 22079 | 2.17 | -3963 | -0.39 | 1848 | 0.18 | 1015136 | 9.78 | 8.75 | 10.1 | 8.2 |
| 2020-10-30 | 9.99 (+0.04) | 0.31 (0.0) | 0.0 (0.0) | 7714 | 2.67 | 383 | 0.13 | -1651 | -0.57 | 288717 | 8.75 | 8.42 | 8.99 | 8.35 |
| 2020-09-30 | 9.95 (-0.77) | 0.31 (-0.35) | 0.0 (-0.07) | -6616 | -0.68 | -17836 | -1.83 | -3634 | -0.37 | 973974 | 8.28 | 8.67 | 9.66 | 8.06 |
| 2020-08-31 | 10.72 (-2.64) | 0.66 (+0.46) | 0.07 (0.0) | -179743 | -17.73 | 24714 | 2.44 | 13 | 0.0 | 1013823 | 8.54 | 7.92 | 9.0 | 7.62 |
| 2020-07-31 | 13.36 (-0.56) | 0.2 (-0.03) | 0.07 (+0.01) | -25636 | -11.55 | -1516 | -0.68 | 353 | 0.16 | 221901 | 7.99 | 8.21 | 8.4 | 7.5 |
| 2020-06-30 | 13.92 (+0.54) | 0.23 (-0.09) | 0.06 (+0.02) | 36196 | 9.74 | -4867 | -1.31 | 1042 | 0.28 | 371806 | 8.2 | 8.24 | 12.3 | 8.12 |
| 2020-05-29 | 13.38 (-0.31) | 0.32 (+0.25) | 0.04 (0.0) | -13775 | -3.69 | 13554 | 3.63 | 1 | 0.0 | 373107 | 8.2 | 7.8 | 8.65 | 7.61 |
| 2020-04-30 | 13.69 (-0.63) | 0.07 (0.0) | 0.04 (+0.04) | -53666 | -10.04 | 79 | 0.01 | 2179 | 0.41 | 534787 | 8.25 | 6.63 | 8.5 | 6.3 |
| 2020-03-31 | 14.32 (-0.94) | 0.07 (+0.02) | 0.0 (-0.01) | -49614 | -8.57 | 435 | 0.08 | -2972 | -0.51 | 579244 | 6.61 | 8.02 | 9.29 | 5.5 |
| 2020-02-27 | 15.26 (-0.3) | 0.05 (0.0) | 0.01 (0.0) | -11681 | -4.39 | 31 | 0.01 | 30 | 0.01 | 266282 | 8.16 | 7.91 | 8.69 | 7.5 |
| 2020-01-31 | 15.56 (-0.5) | 0.05 (-0.01) | 0.01 (-0.04) | -29219 | -18.59 | -514 | -0.33 | -2123 | -1.35 | 157166 | 8.02 | 12.3 | 12.3 | 8.0 |
| 2019-12-31 | 16.06 (-0.16) | 0.06 (+0.01) | 0.05 (+0.04) | -14216 | -10.09 | 106 | 0.08 | 2146 | 1.52 | 140842 | 9.06 | 9.03 | 9.17 | 9.0 |
| 2019-11-29 | 16.22 (-0.76) | 0.05 (-0.01) | 0.01 (+0.01) | -45396 | -26.38 | -83 | -0.05 | 277 | 0.16 | 172091 | 9.01 | 9.08 | 9.15 | 9.0 |
| 2019-10-31 | 16.98 (-0.4) | 0.06 (0.0) | 0.0 (-0.06) | -22501 | -16.1 | -183 | -0.13 | -6741 | -4.82 | 139761 | 9.06 | 9.1 | 9.24 | 9.03 |
| 2019-09-27 | 17.38 (-0.32) | 0.06 (+0.01) | 0.06 (-0.02) | -17489 | -16.01 | 1099 | 1.01 | -1563 | -1.43 | 109239 | 9.08 | 9.24 | 9.3 | 9.06 |
| 2019-08-30 | 17.7 (-1.11) | 0.05 (0.0) | 0.08 (-0.06) | -62339 | -38.48 | 386 | 0.24 | -3100 | -1.91 | 161990 | 9.24 | 9.44 | 9.44 | 9.02 |
| 2019-07-31 | 18.81 (-0.18) | 0.05 (-0.02) | 0.14 (-0.01) | -1476 | -1.04 | -1133 | -0.8 | -230 | -0.16 | 141387 | 9.56 | 9.81 | 9.93 | 9.42 |
| 2019-06-28 | 18.99 (+0.63) | 0.07 (+0.07) | 0.15 (+0.04) | 33562 | 18.4 | 1222 | 0.67 | 1733 | 0.95 | 182357 | 9.84 | 9.74 | 10.35 | 9.67 |
| 2019-05-31 | 18.36 () | 0.0 () | 0.11 () | 9338 | 24.91 | 50 | 0.13 | 854 | 2.28 | 37483 | 9.74 | 9.58 | 9.75 | 9.54 |
