- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 17.21 (+0.13) | 0.64 (+0.04) | 0.4 (+0.01) | 111 | 27.75 | 0 | 0.0 | 8 | 2.0 | 400 | 92.8 | 92.6 | 94.0 | 92.6 |
| 2024-04-19 | 17.08 (-0.08) | 0.6 (0.0) | 0.39 (-0.07) | -114 | -10.04 | 0 | 0.0 | -56 | -4.93 | 1136 | 93.1 | 95.2 | 95.6 | 91.0 |
| 2024-04-18 | 17.16 (-0.03) | 0.6 (0.0) | 0.46 (+0.02) | -51 | -10.34 | 0 | 0.0 | 9 | 1.83 | 493 | 95.1 | 94.6 | 95.5 | 94.2 |
| 2024-04-17 | 17.19 (+0.24) | 0.6 (0.0) | 0.44 (-0.01) | 109 | 18.26 | 0 | 0.0 | -5 | -0.84 | 597 | 95.7 | 95.0 | 96.3 | 95.0 |
| 2024-04-16 | 16.95 (+0.24) | 0.6 (0.0) | 0.45 (-0.01) | 157 | 19.36 | 0 | 0.0 | -6 | -0.74 | 811 | 94.5 | 93.9 | 95.0 | 92.8 |
| 2024-04-15 | 16.71 (-0.03) | 0.6 (-0.33) | 0.46 (+0.01) | -147 | -7.33 | -272 | -13.57 | 3 | 0.15 | 2005 | 94.2 | 95.8 | 96.0 | 92.6 |
| 2024-04-12 | 16.74 (-0.35) | 0.93 (-0.36) | 0.45 (-0.07) | -491 | -27.43 | -293 | -16.37 | -56 | -3.13 | 1790 | 96.8 | 98.9 | 99.2 | 96.6 |
| 2024-04-11 | 17.09 (-0.15) | 1.29 (-0.33) | 0.52 (-0.03) | -198 | -13.21 | -278 | -18.55 | -27 | -1.8 | 1499 | 98.6 | 99.8 | 101.0 | 97.6 |
| 2024-04-10 | 17.24 (+0.17) | 1.62 (0.0) | 0.55 (+0.03) | 135 | 19.68 | 0 | 0.0 | 27 | 3.94 | 686 | 99.3 | 99.1 | 100.0 | 99.1 |
| 2024-04-09 | 17.07 (-0.09) | 1.62 (0.0) | 0.52 (+0.3) | -228 | -18.77 | 0 | 0.0 | 253 | 20.82 | 1215 | 98.7 | 99.8 | 100.5 | 98.3 |
| 2024-04-08 | 17.16 (+0.06) | 1.62 (0.0) | 0.22 (+0.02) | 12 | 3.0 | 0 | 0.0 | 11 | 2.75 | 400 | 99.2 | 98.3 | 99.4 | 97.9 |
| 2024-04-03 | 17.1 (-0.45) | 1.62 (0.0) | 0.2 (-0.01) | -438 | -50.4 | 0 | 0.0 | -5 | -0.58 | 869 | 98.3 | 100.0 | 100.0 | 97.8 |
| 2024-04-02 | 17.55 (-0.31) | 1.62 (0.0) | 0.21 (0.0) | -342 | -58.46 | 0 | 0.0 | -4 | -0.68 | 585 | 99.0 | 99.2 | 99.5 | 98.3 |
| 2024-04-01 | 17.86 (+0.16) | 1.62 (0.0) | 0.21 (-0.02) | 127 | 15.47 | 0 | 0.0 | -10 | -1.22 | 821 | 99.2 | 99.0 | 99.9 | 98.6 |
| 2024-03-29 | 17.7 (+0.05) | 1.62 (0.0) | 0.23 (-0.01) | 8 | 1.83 | 0 | 0.0 | -14 | -3.2 | 438 | 98.7 | 97.4 | 98.7 | 96.4 |
| 2024-03-28 | 17.65 (-0.19) | 1.62 (-0.47) | 0.24 (-0.13) | -240 | -17.19 | -391 | -28.01 | -107 | -7.66 | 1396 | 97.4 | 98.8 | 99.2 | 97.0 |
| 2024-03-27 | 17.84 (+0.03) | 2.09 (-0.28) | 0.37 (+0.01) | 28 | 3.03 | -226 | -24.46 | 7 | 0.76 | 924 | 98.1 | 98.3 | 99.5 | 97.6 |
| 2024-03-26 | 17.81 (-0.37) | 2.37 (0.0) | 0.36 (0.0) | -545 | -52.91 | 0 | 0.0 | 1 | 0.1 | 1030 | 97.9 | 100.0 | 100.0 | 97.3 |
| 2024-03-25 | 18.18 (+0.25) | 2.37 (0.0) | 0.36 (-0.01) | 186 | 18.94 | 0 | 0.0 | -10 | -1.02 | 982 | 98.5 | 98.3 | 99.5 | 98.2 |
| 2024-03-22 | 17.93 (-0.28) | 2.37 (0.0) | 0.37 (+0.13) | -384 | -25.05 | 0 | 0.0 | 108 | 7.05 | 1533 | 98.3 | 99.5 | 100.5 | 97.7 |
| 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 | |||
| 2024-03-21 | 18.21 (-0.54) | 2.37 (0.0) | 0.24 (-0.11) | -624 | -34.34 | 0 | 0.0 | -87 | -4.79 | 1817 | 98.4 | 98.8 | 99.5 | 97.8 |
| 2024-03-20 | 18.75 (-1.29) | 2.37 (0.0) | 0.35 (+0.06) | -1216 | -23.18 | 0 | 0.0 | 49 | 0.93 | 5245 | 99.1 | 106.5 | 107.0 | 98.5 |
| 2024-03-19 | 20.04 (-0.17) | 2.37 (0.0) | 0.29 (+0.05) | -147 | -12.12 | 0 | 0.0 | 39 | 3.22 | 1213 | 103.5 | 106.5 | 107.0 | 103.0 |
| 2024-03-18 | 20.21 (-0.06) | 2.37 (0.0) | 0.24 (-0.03) | -89 | -7.52 | 0 | 0.0 | -25 | -2.11 | 1184 | 105.0 | 106.5 | 106.5 | 103.0 |
| 2024-03-15 | 20.27 (+0.3) | 2.37 (0.0) | 0.27 (+0.06) | 227 | 14.45 | 0 | 0.0 | 51 | 3.25 | 1571 | 105.5 | 105.5 | 109.0 | 104.5 |
| 2024-03-14 | 19.97 (+0.03) | 2.37 (0.0) | 0.21 (+0.1) | -39 | -1.1 | 0 | 0.0 | 84 | 2.37 | 3549 | 105.0 | 104.0 | 110.0 | 103.5 |
| 2024-03-13 | 19.94 (0.0) | 2.37 (0.0) | 0.11 (-0.09) | -10 | -0.95 | 0 | 0.0 | -74 | -7.0 | 1057 | 104.0 | 104.0 | 104.5 | 100.5 |
| 2024-03-12 | 19.94 (+0.25) | 2.37 (0.0) | 0.2 (+0.11) | 215 | 14.37 | 0 | 0.0 | 89 | 5.95 | 1496 | 103.5 | 101.5 | 107.5 | 101.5 |
| 2024-03-11 | 19.69 (-0.08) | 2.37 (0.0) | 0.09 (-0.01) | 99 | 22.5 | 0 | 0.0 | -8 | -1.82 | 440 | 101.5 | 100.5 | 102.5 | 100.5 |
| 2024-03-08 | 19.77 (+0.02) | 2.37 (0.0) | 0.1 (-0.13) | 305 | 22.59 | 0 | 0.0 | -106 | -7.85 | 1350 | 100.5 | 102.0 | 104.5 | 99.3 |
| 2024-03-07 | 19.75 (-0.21) | 2.37 (-0.3) | 0.23 (-0.18) | -101 | -6.31 | -250 | -15.62 | -146 | -9.12 | 1600 | 102.5 | 105.5 | 105.5 | 101.5 |
| 2024-03-06 | 19.96 (+1.02) | 2.67 (0.0) | 0.41 (+0.13) | 852 | 28.9 | 0 | 0.0 | 105 | 3.56 | 2948 | 105.5 | 101.5 | 108.0 | 100.0 |
| 2024-03-05 | 18.94 (+0.41) | 2.67 (0.0) | 0.28 (+0.02) | 323 | 25.0 | 0 | 0.0 | 20 | 1.55 | 1292 | 101.5 | 99.0 | 103.0 | 99.0 |
| 2024-03-04 | 18.53 (-0.09) | 2.67 (0.0) | 0.26 (+0.08) | -87 | -8.99 | 0 | 0.0 | 60 | 6.2 | 968 | 99.0 | 100.0 | 100.0 | 98.8 |
| 2024-03-01 | 18.62 (-0.18) | 2.67 (0.0) | 0.18 (-0.05) | -199 | -18.74 | 0 | 0.0 | -38 | -3.58 | 1062 | 99.3 | 99.4 | 100.0 | 98.3 |
| 2024-02-29 | 18.8 (-1.43) | 2.67 (0.0) | 0.23 (-0.21) | -1467 | -27.85 | 0 | 0.0 | -174 | -3.3 | 5267 | 99.3 | 105.0 | 105.0 | 99.1 |
| 2024-02-27 | 20.23 (-0.26) | 2.67 (0.0) | 0.44 (+0.33) | -279 | -5.41 | 0 | 0.0 | 274 | 5.31 | 5156 | 106.0 | 99.4 | 109.5 | 99.3 |
| 2024-02-26 | 20.49 (+0.33) | 2.67 (0.0) | 0.11 (+0.08) | 278 | 18.67 | 0 | 0.0 | 65 | 4.37 | 1489 | 100.0 | 97.5 | 101.0 | 97.5 |
| 2024-02-23 | 20.16 (+0.03) | 2.67 (0.0) | 0.03 (0.0) | -13 | -1.53 | 0 | 0.0 | 1 | 0.12 | 850 | 98.1 | 98.8 | 99.3 | 97.6 |
| 2024-02-22 | 20.13 (-0.07) | 2.67 (0.0) | 0.03 (-0.02) | -86 | -13.63 | 0 | 0.0 | -13 | -2.06 | 631 | 98.5 | 98.7 | 98.9 | 97.2 |
| 2024-02-21 | 20.2 (-0.77) | 2.67 (0.0) | 0.05 (-0.05) | -763 | -34.15 | 0 | 0.0 | -44 | -1.97 | 2234 | 98.6 | 103.0 | 104.0 | 97.7 |
| 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 | |||
| 2024-02-20 | 20.97 (+0.08) | 2.67 (+0.15) | 0.1 (-0.23) | 80 | 4.39 | 121 | 6.64 | -188 | -10.32 | 1822 | 101.0 | 100.0 | 103.0 | 98.9 |
| 2024-02-19 | 20.89 (+0.18) | 2.52 (+0.11) | 0.33 (-0.07) | 149 | 10.18 | 93 | 6.36 | -59 | -4.03 | 1463 | 101.0 | 98.0 | 102.0 | 98.0 |
| 2024-02-16 | 20.71 (-0.44) | 2.41 (0.0) | 0.4 (+0.01) | -364 | -26.26 | 0 | 0.0 | 7 | 0.51 | 1386 | 98.0 | 99.2 | 101.0 | 97.9 |
| 2024-02-15 | 21.15 (-0.24) | 2.41 (+0.3) | 0.39 (+0.09) | -210 | -8.48 | 252 | 10.18 | 72 | 2.91 | 2475 | 99.6 | 97.8 | 101.5 | 97.1 |
| 2024-02-05 | 21.39 (-0.34) | 2.11 (+0.16) | 0.3 (0.0) | -227 | -20.05 | 131 | 11.57 | 1 | 0.09 | 1132 | 96.1 | 94.0 | 97.4 | 93.9 |
| 2024-02-02 | 21.73 (-0.21) | 1.95 (0.0) | 0.3 (+0.04) | -123 | -6.97 | 0 | 0.0 | 35 | 1.98 | 1765 | 93.9 | 95.0 | 95.2 | 92.5 |
| 2024-02-01 | 21.94 (-0.12) | 1.95 (0.0) | 0.26 (+0.06) | -110 | -11.2 | 0 | 0.0 | 49 | 4.99 | 982 | 95.0 | 96.9 | 98.0 | 95.0 |
| 2024-01-31 | 22.06 (+0.06) | 1.95 (0.0) | 0.2 (-0.02) | 58 | 4.04 | 0 | 0.0 | -14 | -0.97 | 1437 | 97.1 | 98.7 | 99.4 | 96.7 |
| 2024-01-30 | 22.0 (-0.08) | 1.95 (0.0) | 0.22 (0.0) | 57 | 3.83 | 0 | 0.0 | -1 | -0.07 | 1488 | 98.3 | 99.8 | 101.5 | 98.1 |
| 2024-01-29 | 22.08 (+0.02) | 1.95 (0.0) | 0.22 (+0.04) | 33 | 2.26 | 0 | 0.0 | 34 | 2.32 | 1463 | 100.5 | 101.0 | 101.5 | 98.4 |
| 2024-01-26 | 22.06 (-0.57) | 1.95 (+0.57) | 0.18 (-0.18) | -472 | -15.79 | 470 | 15.72 | -154 | -5.15 | 2990 | 100.5 | 98.7 | 102.0 | 97.8 |
| 2024-01-25 | 22.63 (-1.12) | 1.38 (0.0) | 0.36 (+0.04) | -934 | -22.24 | 0 | 0.0 | 30 | 0.71 | 4200 | 99.4 | 102.5 | 103.0 | 98.0 |
| 2024-01-24 | 23.75 (+1.87) | 1.38 (+0.4) | 0.32 (-0.38) | 1490 | 23.62 | 328 | 5.2 | -308 | -4.88 | 6309 | 103.5 | 103.5 | 105.0 | 100.0 |
| 2024-01-23 | 21.88 (+0.27) | 0.98 (+0.6) | 0.7 (+0.08) | 213 | 4.4 | 504 | 10.42 | 64 | 1.32 | 4837 | 99.3 | 96.5 | 99.4 | 94.0 |
| 2024-01-22 | 21.61 (+0.78) | 0.38 (-0.12) | 0.62 (+0.16) | 648 | 13.9 | 60 | 1.29 | 130 | 2.79 | 4661 | 95.4 | 88.3 | 96.2 | 88.3 |
| 2024-01-19 | 20.83 (-0.27) | 0.5 (0.0) | 0.46 (+0.02) | 79 | 15.52 | 0 | 0.0 | 17 | 3.34 | 509 | 88.1 | 87.0 | 88.1 | 86.7 |
| 2024-01-18 | 21.1 (-0.07) | 0.5 (0.0) | 0.44 (+0.01) | -61 | -12.13 | 0 | 0.0 | 10 | 1.99 | 503 | 86.5 | 86.1 | 87.7 | 85.3 |
| 2024-01-17 | 21.17 (-0.13) | 0.5 (0.0) | 0.43 (+0.01) | -103 | -14.17 | 0 | 0.0 | 8 | 1.1 | 727 | 86.1 | 88.0 | 88.0 | 84.6 |
| 2024-01-16 | 21.3 (-0.15) | 0.5 (0.0) | 0.42 (+0.04) | -78 | -19.02 | 0 | 0.0 | 36 | 8.78 | 410 | 87.0 | 88.7 | 88.7 | 87.0 |
| 2024-01-15 | 21.45 (+0.02) | 0.5 (0.0) | 0.38 (+0.05) | 16 | 2.07 | 0 | 0.0 | 36 | 4.65 | 774 | 88.1 | 87.8 | 89.2 | 87.3 |
| 2024-01-12 | 21.43 (-0.19) | 0.5 (+0.04) | 0.33 (-0.03) | -111 | -10.62 | 30 | 2.87 | -21 | -2.01 | 1045 | 88.0 | 87.9 | 88.8 | 86.9 |
| 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 | |||
| 2024-01-11 | 21.62 (+0.48) | 0.46 (+0.03) | 0.36 (+0.03) | 399 | 25.68 | 30 | 1.93 | 24 | 1.54 | 1554 | 88.0 | 86.9 | 88.8 | 86.8 |
| 2024-01-10 | 21.14 (+0.29) | 0.43 (0.0) | 0.33 (-0.03) | 237 | 19.04 | 0 | 0.0 | -22 | -1.77 | 1245 | 86.9 | 85.6 | 87.0 | 84.5 |
| 2024-01-09 | 20.85 (+0.63) | 0.43 (0.0) | 0.36 (+0.01) | 446 | 33.46 | 0 | 0.0 | 5 | 0.38 | 1333 | 85.9 | 83.0 | 86.3 | 83.0 |
| 2024-01-08 | 20.22 (-0.01) | 0.43 (0.0) | 0.35 (+0.03) | -20 | -3.32 | 0 | 0.0 | 28 | 4.64 | 603 | 83.7 | 84.7 | 84.7 | 82.8 |
| 2024-01-05 | 20.23 (-0.02) | 0.43 (0.0) | 0.32 (-0.14) | 34 | 5.09 | 0 | 0.0 | -117 | -17.51 | 668 | 84.0 | 83.2 | 84.6 | 83.2 |
| 2024-01-04 | 20.25 (+0.01) | 0.43 (0.0) | 0.46 (+0.05) | 3 | 0.43 | 0 | 0.0 | 38 | 5.41 | 703 | 83.3 | 84.0 | 84.0 | 82.8 |
| 2024-01-03 | 20.24 (-0.06) | 0.43 (0.0) | 0.41 (+0.12) | -242 | -31.43 | 0 | 0.0 | 101 | 13.12 | 770 | 84.0 | 84.8 | 85.2 | 83.5 |
| 2024-01-02 | 20.3 (+0.1) | 0.43 (0.0) | 0.29 (0.0) | 80 | 22.6 | 0 | 0.0 | 2 | 0.56 | 354 | 85.1 | 85.4 | 85.7 | 84.6 |
| 2023-12-29 | 20.2 (+0.13) | 0.43 (+0.03) | 0.29 (+0.1) | 101 | 14.29 | 20 | 2.83 | 84 | 11.88 | 707 | 85.1 | 85.1 | 85.4 | 84.1 |
| 2023-12-28 | 20.07 (-0.07) | 0.4 (-0.09) | 0.19 (0.0) | -50 | -9.4 | -70 | -13.16 | -3 | -0.56 | 532 | 85.0 | 85.5 | 86.4 | 84.9 |
| 2023-12-27 | 20.14 (+0.02) | 0.49 (0.0) | 0.19 (+0.1) | 16 | 1.44 | 0 | 0.0 | 81 | 7.28 | 1112 | 85.5 | 86.3 | 86.3 | 84.2 |
| 2023-12-26 | 20.12 (-0.29) | 0.49 (-0.01) | 0.09 (+0.08) | -276 | -18.84 | -10 | -0.68 | 71 | 4.85 | 1465 | 85.8 | 88.1 | 88.1 | 85.2 |
| 2023-12-25 | 20.41 (-0.13) | 0.5 (+0.07) | 0.01 (+0.01) | -133 | -11.69 | 60 | 5.27 | 4 | 0.35 | 1138 | 88.5 | 89.5 | 91.4 | 88.1 |
| 2023-12-22 | 20.54 (+0.25) | 0.43 (+0.07) | 0.0 (0.0) | 207 | 15.38 | 50 | 3.71 | 1 | 0.07 | 1346 | 89.0 | 87.2 | 90.0 | 87.2 |
| 2023-12-21 | 20.29 (-0.38) | 0.36 (+0.03) | 0.0 (-0.02) | -325 | -51.18 | 30 | 4.72 | -16 | -2.52 | 635 | 87.3 | 86.7 | 87.7 | 86.5 |
| 2023-12-20 | 20.67 (+0.33) | 0.33 (+0.07) | 0.02 (0.0) | 240 | 19.58 | 60 | 4.89 | 2 | 0.16 | 1226 | 87.7 | 84.7 | 87.7 | 84.7 |
| 2023-12-19 | 20.34 (+0.1) | 0.26 (-0.02) | 0.02 (0.0) | 60 | 6.88 | -20 | -2.29 | -1 | -0.11 | 872 | 84.6 | 84.4 | 85.5 | 83.2 |
| 2023-12-18 | 20.24 (-0.11) | 0.28 (0.0) | 0.02 (-0.02) | -107 | -12.08 | 0 | 0.0 | -17 | -1.92 | 886 | 84.2 | 85.0 | 86.1 | 83.6 |
| 2023-12-15 | 20.35 (-0.27) | 0.28 (-0.06) | 0.04 (-0.04) | -217 | -23.85 | -50 | -5.49 | -36 | -3.96 | 910 | 84.8 | 86.3 | 87.0 | 84.7 |
| 2023-12-14 | 20.62 (+0.12) | 0.34 (-0.06) | 0.08 (-0.06) | 112 | 14.56 | -53 | -6.89 | -47 | -6.11 | 769 | 86.0 | 86.7 | 87.5 | 85.3 |
| 2023-12-13 | 20.5 (-0.08) | 0.4 (-0.04) | 0.14 (+0.02) | -54 | -4.81 | -29 | -2.58 | 16 | 1.43 | 1122 | 86.0 | 86.1 | 87.1 | 85.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-12 | 20.58 (+0.23) | 0.44 (0.0) | 0.12 (0.0) | 175 | 17.77 | 0 | 0.0 | 4 | 0.41 | 985 | 86.3 | 86.5 | 87.4 | 85.9 |
| 2023-12-11 | 20.35 (+0.09) | 0.44 (+0.02) | 0.12 (-0.02) | 67 | 2.05 | 20 | 0.61 | -22 | -0.67 | 3271 | 86.5 | 88.8 | 88.9 | 85.0 |
| 2023-12-08 | 20.26 (-0.41) | 0.42 (0.0) | 0.14 (-0.05) | -311 | -28.93 | 0 | 0.0 | -43 | -4.0 | 1075 | 89.4 | 89.2 | 90.1 | 88.5 |
| 2023-12-07 | 20.67 (-0.31) | 0.42 (+0.1) | 0.19 (+0.17) | -256 | -12.54 | 82 | 4.02 | 144 | 7.05 | 2042 | 89.9 | 88.9 | 91.5 | 88.1 |
| 2023-12-06 | 20.98 (-0.14) | 0.32 (0.0) | 0.02 (0.0) | -87 | -11.28 | 0 | 0.0 | 4 | 0.52 | 771 | 88.3 | 87.3 | 88.6 | 86.9 |
| 2023-12-05 | 21.12 (-0.52) | 0.32 (0.0) | 0.02 (-0.02) | -382 | -24.89 | 0 | 0.0 | -17 | -1.11 | 1535 | 87.6 | 88.4 | 88.9 | 86.2 |
| 2023-12-04 | 21.64 (+0.09) | 0.32 (0.0) | 0.04 (+0.03) | 64 | 4.42 | 0 | 0.0 | 23 | 1.59 | 1447 | 88.3 | 88.2 | 89.1 | 86.9 |
| 2023-12-01 | 21.55 (-0.96) | 0.32 (0.0) | 0.01 (+0.01) | -775 | -28.08 | 0 | 0.0 | 6 | 0.22 | 2760 | 88.2 | 89.8 | 92.0 | 87.3 |
| 2023-11-30 | 22.51 (+0.03) | 0.32 (0.0) | 0.0 (-0.01) | 17 | 1.82 | 0 | 0.0 | -11 | -1.18 | 935 | 88.9 | 89.8 | 89.9 | 88.0 |
| 2023-11-29 | 22.48 (+0.1) | 0.32 (0.0) | 0.01 (-0.04) | 86 | 7.47 | 0 | 0.0 | -30 | -2.61 | 1151 | 89.0 | 90.2 | 91.5 | 88.9 |
| 2023-11-28 | 22.38 (+0.15) | 0.32 (0.0) | 0.05 (+0.05) | 151 | 8.84 | 0 | 0.0 | 42 | 2.46 | 1708 | 89.5 | 87.4 | 90.0 | 87.0 |
| 2023-11-27 | 22.23 (+0.21) | 0.32 (0.0) | 0.0 (-0.05) | 155 | 5.58 | 0 | 0.0 | -39 | -1.4 | 2776 | 87.2 | 88.7 | 92.4 | 87.2 |
| 2023-11-24 | 22.02 (+0.02) | 0.32 (0.0) | 0.05 (+0.01) | 18 | 1.07 | 0 | 0.0 | 6 | 0.36 | 1688 | 89.3 | 91.0 | 92.0 | 87.9 |
| 2023-11-23 | 22.0 (+0.17) | 0.32 (0.0) | 0.04 (+0.04) | 132 | 6.32 | 0 | 0.0 | 32 | 1.53 | 2090 | 90.4 | 91.1 | 93.0 | 90.0 |
| 2023-11-22 | 21.83 (+0.22) | 0.32 (+0.02) | 0.0 (-0.02) | 172 | 5.66 | 10 | 0.33 | -52 | -1.71 | 3039 | 90.4 | 90.5 | 91.8 | 88.3 |
| 2023-11-21 | 21.61 (+1.77) | 0.3 (0.0) | 0.02 (-0.04) | 1426 | 28.13 | 0 | 0.0 | -28 | -0.55 | 5070 | 90.0 | 90.1 | 92.5 | 88.9 |
| 2023-11-20 | 19.84 (+0.08) | 0.3 (+0.18) | 0.06 (+0.06) | 59 | 0.63 | 152 | 1.61 | 46 | 0.49 | 9412 | 90.1 | 85.7 | 90.8 | 84.2 |
| 2023-11-17 | 19.76 (+0.1) | 0.12 (+0.02) | 0.0 (0.0) | 95 | 4.84 | 20 | 1.02 | -3 | -0.15 | 1962 | 82.7 | 84.2 | 84.3 | 81.8 |
| 2023-11-16 | 19.66 (-0.05) | 0.1 (0.0) | 0.0 (0.0) | -39 | -2.05 | 0 | 0.0 | -66 | -3.46 | 1905 | 84.2 | 84.5 | 85.1 | 82.7 |
| 2023-11-15 | 19.71 (+0.49) | 0.1 (+0.04) | 0.0 (0.0) | 469 | 13.86 | 30 | 0.89 | 2 | 0.06 | 3384 | 84.5 | 84.3 | 85.7 | 83.3 |
| 2023-11-14 | 19.22 (+0.65) | 0.06 (0.0) | 0.0 (0.0) | 526 | 15.25 | 0 | 0.0 | -20 | -0.58 | 3449 | 84.3 | 82.9 | 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 | |||
| 2023-11-13 | 18.57 (+0.07) | 0.06 (0.0) | 0.0 (-0.01) | 42 | 0.46 | 0 | 0.0 | -82 | -0.91 | 9060 | 83.8 | 81.8 | 85.0 | 80.0 |
| 2023-11-10 | 18.5 (+1.73) | 0.06 (+0.06) | 0.01 (-0.01) | 1432 | 8.7 | 50 | 0.3 | -3 | -0.02 | 16451 | 79.2 | 78.2 | 80.6 | 76.3 |
| 2023-11-09 | 16.77 (-0.33) | 0.0 (0.0) | 0.02 (+0.02) | -270 | -4.85 | 0 | 0.0 | 14 | 0.25 | 5563 | 78.9 | 76.1 | 78.9 | 76.0 |
| 2023-11-08 | 17.1 (+0.43) | 0.0 (0.0) | 0.0 (-0.01) | 357 | 17.89 | 0 | 0.0 | -28 | -1.4 | 1996 | 71.8 | 69.2 | 72.2 | 68.8 |
| 2023-11-07 | 16.67 (-0.21) | 0.0 (0.0) | 0.01 (0.0) | -121 | -30.95 | 0 | 0.0 | 0 | 0.0 | 391 | 68.5 | 69.3 | 69.3 | 68.3 |
| 2023-11-06 | 16.88 (-0.12) | 0.0 (0.0) | 0.01 (-0.01) | -20 | -3.54 | 0 | 0.0 | -9 | -1.59 | 565 | 69.1 | 69.7 | 69.8 | 68.8 |
| 2023-11-03 | 17.0 (+0.24) | 0.0 (0.0) | 0.02 (0.0) | 204 | 19.88 | 0 | 0.0 | 0 | 0.0 | 1026 | 68.9 | 67.5 | 69.3 | 67.4 |
| 2023-11-02 | 16.76 (-0.18) | 0.0 (0.0) | 0.02 (0.0) | -52 | -13.83 | 0 | 0.0 | 0 | 0.0 | 376 | 67.2 | 67.3 | 67.8 | 67.0 |
| 2023-11-01 | 16.94 (+0.06) | 0.0 (0.0) | 0.02 (+0.02) | 48 | 10.04 | 0 | 0.0 | 12 | 2.51 | 478 | 67.1 | 66.1 | 67.6 | 66.1 |
| 2023-10-31 | 16.88 (-0.17) | 0.0 (0.0) | 0.0 (0.0) | -137 | -22.8 | 0 | 0.0 | 2 | 0.33 | 601 | 66.6 | 68.3 | 68.3 | 66.5 |
| 2023-10-30 | 17.05 (+0.24) | 0.0 (0.0) | 0.0 (0.0) | 196 | 28.45 | 0 | 0.0 | 1 | 0.15 | 689 | 67.8 | 66.3 | 68.0 | 66.2 |
| 2023-10-27 | 16.81 (+0.31) | 0.0 (0.0) | 0.0 (0.0) | 251 | 30.42 | 0 | 0.0 | -3 | -0.36 | 825 | 66.2 | 64.5 | 66.8 | 64.1 |
| 2023-10-26 | 16.5 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -109 | -37.46 | 0 | 0.0 | -17 | -5.84 | 291 | 64.2 | 64.8 | 65.3 | 64.2 |
| 2023-10-25 | 16.63 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -44 | -26.04 | 0 | 0.0 | -4 | -2.37 | 169 | 65.5 | 65.5 | 66.0 | 65.1 |
| 2023-10-24 | 16.79 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 21 | 6.18 | 0 | 0.0 | -14 | -4.12 | 340 | 65.3 | 65.2 | 66.1 | 64.8 |
| 2023-10-23 | 16.76 (+0.26) | 0.0 (0.0) | 0.0 (0.0) | 234 | 48.15 | 0 | 0.0 | 4 | 0.82 | 486 | 65.3 | 64.0 | 65.7 | 63.9 |
| 2023-10-20 | 16.5 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -54 | -17.53 | 0 | 0.0 | -3 | -0.97 | 308 | 63.9 | 64.3 | 64.5 | 63.6 |
| 2023-10-19 | 16.56 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 39 | 7.66 | 0 | 0.0 | -12 | -2.36 | 509 | 64.3 | 62.7 | 65.0 | 62.1 |
| 2023-10-18 | 16.51 (-0.14) | 0.0 (0.0) | 0.0 (0.0) | -128 | -32.32 | 0 | 0.0 | -9 | -2.27 | 396 | 62.7 | 63.4 | 63.5 | 62.7 |
| 2023-10-17 | 16.65 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -232 | -48.84 | 0 | 0.0 | -2 | -0.42 | 475 | 63.4 | 64.5 | 64.5 | 63.3 |
| 2023-10-16 | 16.92 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -118 | -40.83 | 0 | 0.0 | -6 | -2.08 | 289 | 64.2 | 63.8 | 64.2 | 63.6 |
| 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 | |||
| 2023-10-13 | 17.07 (-0.25) | 0.0 (0.0) | 0.0 (-0.01) | -240 | -25.34 | 0 | 0.0 | -2 | -0.21 | 947 | 63.7 | 63.6 | 66.2 | 63.5 |
| 2023-10-12 | 17.32 (-0.1) | 0.0 (0.0) | 0.01 (-0.01) | -87 | -29.9 | 0 | 0.0 | -10 | -3.44 | 291 | 63.3 | 62.8 | 63.9 | 62.6 |
| 2023-10-11 | 17.42 (-0.55) | 0.0 (0.0) | 0.02 (+0.01) | -471 | -39.05 | 0 | 0.0 | 5 | 0.41 | 1206 | 62.7 | 65.0 | 65.0 | 62.6 |
| 2023-10-06 | 17.97 (+0.17) | 0.0 (-0.14) | 0.01 (-0.01) | 142 | 33.26 | -175 | -40.98 | -3 | -0.7 | 427 | 64.7 | 64.5 | 65.3 | 64.2 |
| 2023-10-05 | 17.8 (-0.33) | 0.14 (-0.24) | 0.02 (0.0) | -329 | -47.75 | -198 | -28.74 | -5 | -0.73 | 689 | 64.5 | 64.9 | 65.4 | 64.3 |
| 2023-10-04 | 18.13 (-0.15) | 0.38 (-0.21) | 0.02 (+0.02) | -132 | -19.79 | -176 | -26.39 | 19 | 2.85 | 667 | 65.2 | 65.9 | 65.9 | 64.5 |
| 2023-10-03 | 18.28 (-0.23) | 0.59 (-0.17) | 0.0 (0.0) | -268 | -45.5 | -144 | -24.45 | -3 | -0.51 | 589 | 65.9 | 67.5 | 67.5 | 65.8 |
| 2023-10-02 | 18.51 (+0.22) | 0.76 (-0.17) | 0.0 (0.0) | 181 | 46.89 | -137 | -35.49 | -3 | -0.78 | 386 | 67.4 | 66.3 | 67.5 | 66.1 |
| 2023-09-28 | 18.29 (+0.09) | 0.93 (-0.18) | 0.0 (-0.01) | 60 | 16.95 | -151 | -42.66 | -4 | -1.13 | 354 | 66.1 | 67.1 | 67.1 | 66.1 |
| 2023-09-27 | 18.2 (-0.02) | 1.11 (-0.27) | 0.01 (0.0) | 31 | 6.14 | -222 | -43.96 | 1 | 0.2 | 505 | 66.9 | 67.0 | 67.0 | 65.7 |
| 2023-09-26 | 18.22 (-0.66) | 1.38 (-0.23) | 0.01 (0.0) | -307 | -41.43 | -192 | -25.91 | 0 | 0.0 | 741 | 66.8 | 68.8 | 69.1 | 66.6 |
| 2023-09-25 | 18.88 (+0.16) | 1.61 (0.0) | 0.01 (0.0) | 126 | 29.3 | 0 | 0.0 | 1 | 0.23 | 430 | 69.2 | 67.8 | 69.6 | 67.5 |
| 2023-09-22 | 18.72 (-0.15) | 1.61 (0.0) | 0.01 (+0.01) | -119 | -44.57 | 0 | 0.0 | 5 | 1.87 | 267 | 67.8 | 68.2 | 68.4 | 67.1 |
| 2023-09-21 | 18.87 (-0.18) | 1.61 (0.0) | 0.0 (-0.03) | -88 | -17.78 | 0 | 0.0 | -32 | -6.46 | 495 | 68.2 | 69.8 | 69.8 | 68.0 |
| 2023-09-20 | 19.05 (-0.21) | 1.61 (0.0) | 0.03 (-0.03) | -146 | -33.33 | 0 | 0.0 | -28 | -6.39 | 438 | 69.7 | 70.6 | 70.6 | 69.7 |
| 2023-09-19 | 19.26 (-0.05) | 1.61 (0.0) | 0.06 (+0.03) | -28 | -1.77 | 0 | 0.0 | 23 | 1.45 | 1581 | 70.6 | 69.5 | 71.8 | 69.5 |
| 2023-09-18 | 19.31 (+0.32) | 1.61 (-0.31) | 0.03 (0.0) | 253 | 22.25 | -260 | -22.87 | 0 | 0.0 | 1137 | 69.2 | 67.8 | 69.5 | 67.5 |
| 2023-09-15 | 18.99 (+0.24) | 1.92 (-0.32) | 0.03 (+0.02) | 177 | 20.39 | -260 | -29.95 | 17 | 1.96 | 868 | 67.9 | 66.8 | 67.9 | 65.8 |
| 2023-09-14 | 18.75 (+0.11) | 2.24 (-0.22) | 0.01 (+0.01) | 159 | 31.18 | -180 | -35.29 | 9 | 1.76 | 510 | 66.9 | 66.5 | 67.3 | 66.3 |
| 2023-09-13 | 18.64 (-0.1) | 2.46 (-0.22) | 0.0 (-0.01) | -98 | -15.91 | -184 | -29.87 | -7 | -1.14 | 616 | 66.5 | 66.2 | 67.0 | 65.4 |
| 2023-09-12 | 18.74 (-0.14) | 2.68 (0.0) | 0.01 (0.0) | -131 | -35.6 | 0 | 0.0 | -1 | -0.27 | 368 | 66.5 | 67.1 | 67.2 | 65.8 |
| 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 | |||
| 2023-09-11 | 18.88 (-0.09) | 2.68 (0.0) | 0.01 (0.0) | -83 | -23.51 | 0 | 0.0 | 0 | 0.0 | 353 | 66.9 | 67.8 | 68.6 | 66.9 |
| 2023-09-08 | 18.97 (+0.02) | 2.68 (0.0) | 0.01 (-0.01) | 22 | 6.67 | 0 | 0.0 | -5 | -1.52 | 330 | 67.8 | 66.8 | 68.5 | 66.1 |
| 2023-09-07 | 18.95 (-0.12) | 2.68 (0.0) | 0.02 (0.0) | -158 | -34.35 | 0 | 0.0 | 0 | 0.0 | 460 | 66.8 | 67.8 | 67.8 | 66.7 |
| 2023-09-06 | 19.07 (+0.05) | 2.68 (0.0) | 0.02 (0.0) | 44 | 10.3 | 0 | 0.0 | -2 | -0.47 | 427 | 67.8 | 67.7 | 69.0 | 67.7 |
| 2023-09-05 | 19.02 (+0.03) | 2.68 (0.0) | 0.02 (0.0) | 18 | 7.06 | 0 | 0.0 | -1 | -0.39 | 255 | 67.6 | 67.5 | 68.2 | 67.5 |
| 2023-09-04 | 18.99 (-0.12) | 2.68 (0.0) | 0.02 (0.0) | -135 | -42.59 | 0 | 0.0 | -2 | -0.63 | 317 | 67.6 | 68.3 | 68.4 | 67.4 |
| 2023-09-01 | 19.11 (+0.13) | 2.68 (0.0) | 0.02 (0.0) | 95 | 16.46 | 0 | 0.0 | 1 | 0.17 | 577 | 68.2 | 67.2 | 68.8 | 67.2 |
| 2023-08-31 | 18.98 (0.0) | 2.68 (0.0) | 0.02 (+0.02) | -34 | -7.26 | 0 | 0.0 | 16 | 3.42 | 468 | 67.5 | 65.7 | 67.5 | 65.7 |
| 2023-08-30 | 18.98 (+0.07) | 2.68 (0.0) | 0.0 (0.0) | 24 | 6.27 | 0 | 0.0 | 3 | 0.78 | 383 | 66.1 | 65.0 | 66.2 | 64.5 |
| 2023-08-29 | 18.91 (+0.02) | 2.68 (0.0) | 0.0 (0.0) | 1 | 0.44 | 0 | 0.0 | 0 | 0.0 | 225 | 64.5 | 63.9 | 64.8 | 63.9 |
| 2023-08-28 | 18.89 (-0.18) | 2.68 (0.0) | 0.0 (-0.02) | -163 | -15.19 | 0 | 0.0 | -18 | -1.68 | 1073 | 64.1 | 65.2 | 65.2 | 63.2 |
| 2023-08-25 | 19.07 (-0.46) | 2.68 (0.0) | 0.02 (-0.01) | -402 | -36.05 | 0 | 0.0 | -4 | -0.36 | 1115 | 65.2 | 67.0 | 67.0 | 65.0 |
| 2023-08-24 | 19.53 (-0.03) | 2.68 (0.0) | 0.03 (-0.01) | -98 | -12.88 | 0 | 0.0 | -8 | -1.05 | 761 | 67.4 | 68.4 | 69.1 | 67.3 |
| 2023-08-23 | 19.56 (+0.11) | 2.68 (0.0) | 0.04 (0.0) | 38 | 10.56 | 0 | 0.0 | -1 | -0.28 | 360 | 68.4 | 67.4 | 68.5 | 67.4 |
| 2023-08-22 | 19.45 (-0.18) | 2.68 (0.0) | 0.04 (0.0) | -150 | -32.4 | 0 | 0.0 | -3 | -0.65 | 463 | 67.7 | 68.7 | 68.7 | 67.6 |
| 2023-08-21 | 19.63 (+0.19) | 2.68 (0.0) | 0.04 (0.0) | 161 | 29.06 | 0 | 0.0 | 5 | 0.9 | 554 | 68.7 | 67.5 | 69.1 | 67.5 |
| 2023-08-18 | 19.44 (-0.23) | 2.68 (0.0) | 0.04 (+0.02) | -240 | -18.56 | 0 | 0.0 | 9 | 0.7 | 1293 | 67.6 | 67.7 | 69.0 | 67.5 |
| 2023-08-17 | 19.67 (-0.22) | 2.68 (0.0) | 0.02 (+0.02) | -182 | -21.29 | 0 | 0.0 | 20 | 2.34 | 855 | 69.4 | 67.5 | 69.4 | 67.5 |
| 2023-08-16 | 19.89 (+0.12) | 2.68 (0.0) | 0.0 (-0.02) | 90 | 10.74 | 0 | 0.0 | -27 | -3.22 | 838 | 68.7 | 66.7 | 68.9 | 66.2 |
| 2023-08-15 | 19.77 (+0.05) | 2.68 (0.0) | 0.02 (+0.02) | 44 | 9.11 | 0 | 0.0 | 17 | 3.52 | 483 | 67.4 | 66.5 | 67.9 | 66.5 |
| 2023-08-14 | 19.72 (-0.32) | 2.68 (0.0) | 0.0 (-0.08) | -307 | -24.25 | 0 | 0.0 | -103 | -8.14 | 1266 | 66.0 | 67.1 | 68.9 | 65.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-11 | 20.04 (+0.17) | 2.68 (0.0) | 0.08 (+0.03) | 111 | 6.7 | 0 | 0.0 | 24 | 1.45 | 1657 | 67.7 | 66.8 | 69.3 | 65.9 |
| 2023-08-10 | 19.87 (-0.45) | 2.68 (0.0) | 0.05 (-0.01) | -421 | -38.45 | 0 | 0.0 | -12 | -1.1 | 1095 | 65.2 | 67.1 | 67.1 | 64.8 |
| 2023-08-09 | 20.32 (-0.27) | 2.68 (0.0) | 0.06 (-0.03) | -211 | -12.35 | 0 | 0.0 | -18 | -1.05 | 1708 | 67.1 | 66.8 | 68.5 | 66.3 |
| 2023-08-08 | 20.59 (-0.14) | 2.68 (0.0) | 0.09 (-0.03) | -117 | -9.55 | 0 | 0.0 | -32 | -2.61 | 1225 | 65.1 | 66.5 | 66.7 | 65.1 |
| 2023-08-07 | 20.73 (-0.1) | 2.68 (0.0) | 0.12 (-0.02) | -81 | -3.74 | 0 | 0.0 | -13 | -0.6 | 2165 | 67.5 | 68.3 | 68.4 | 64.4 |
| 2023-08-04 | 20.83 (0.0) | 2.68 (0.0) | 0.14 (+0.03) | -22 | -1.95 | 0 | 0.0 | 28 | 2.48 | 1128 | 69.0 | 69.5 | 70.3 | 68.2 |
| 2023-08-02 | 20.83 (-0.04) | 2.68 (0.0) | 0.11 (-0.31) | -54 | -3.09 | 0 | 0.0 | -258 | -14.79 | 1745 | 70.0 | 72.5 | 73.0 | 70.0 |
| 2023-08-01 | 20.87 (+0.14) | 2.68 (-0.07) | 0.42 (-0.17) | 85 | 7.83 | -60 | -5.52 | -139 | -12.8 | 1086 | 72.2 | 73.7 | 74.4 | 71.7 |
| 2023-07-31 | 20.73 (+0.08) | 2.75 (-0.07) | 0.59 (-0.09) | 58 | 4.86 | -60 | -5.03 | -78 | -6.54 | 1193 | 73.1 | 74.7 | 75.0 | 72.9 |
| 2023-07-28 | 20.65 (-0.11) | 2.82 (0.0) | 0.68 (-0.04) | -122 | -10.04 | 0 | 0.0 | -33 | -2.72 | 1215 | 74.6 | 74.0 | 74.6 | 72.8 |
| 2023-07-27 | 20.76 (-0.02) | 2.82 (-0.03) | 0.72 (-0.02) | -58 | -4.1 | -24 | -1.7 | -17 | -1.2 | 1414 | 74.0 | 74.7 | 75.5 | 73.6 |
| 2023-07-26 | 20.78 (-2.01) | 2.85 (-0.33) | 0.74 (-0.24) | -1703 | -25.87 | -274 | -4.16 | -195 | -2.96 | 6582 | 74.1 | 82.4 | 82.4 | 73.8 |
| 2023-07-25 | 22.79 (+0.95) | 3.18 (+0.18) | 0.98 (+0.08) | 786 | 14.08 | 150 | 2.69 | 62 | 1.11 | 5583 | 79.9 | 76.8 | 80.0 | 74.7 |
| 2023-07-24 | 21.84 (-0.13) | 3.0 (+0.18) | 0.9 (-0.28) | -20 | -0.44 | 150 | 3.27 | -231 | -5.04 | 4583 | 76.5 | 74.6 | 77.5 | 73.2 |
| 2023-07-21 | 21.97 (+0.13) | 2.82 (0.0) | 1.18 (+0.5) | 122 | 2.74 | 0 | 0.0 | 410 | 9.2 | 4455 | 75.6 | 74.5 | 78.4 | 74.1 |
| 2023-07-20 | 21.84 (+0.04) | 2.82 (0.0) | 0.68 (-0.04) | 32 | 2.02 | 0 | 0.0 | -26 | -1.64 | 1587 | 74.9 | 75.5 | 75.7 | 73.0 |
| 2023-07-19 | 21.8 (+1.24) | 2.82 (0.0) | 0.72 (+0.12) | 1019 | 29.98 | 0 | 0.0 | 93 | 2.74 | 3399 | 74.5 | 72.5 | 76.5 | 72.5 |
| 2023-07-18 | 20.56 (-1.83) | 2.82 (-0.33) | 0.6 (-0.13) | -1318 | -38.7 | -273 | -8.02 | -107 | -3.14 | 3406 | 72.5 | 77.0 | 77.0 | 71.6 |
| 2023-07-17 | 22.39 (+0.78) | 3.15 (0.0) | 0.73 (+0.25) | 639 | 17.39 | 0 | 0.0 | 206 | 5.61 | 3675 | 77.0 | 71.9 | 77.2 | 70.8 |
| 2023-07-14 | 21.61 (+0.45) | 3.15 (-0.6) | 0.48 (+0.01) | 387 | 29.61 | -499 | -38.18 | 13 | 0.99 | 1307 | 71.3 | 71.1 | 72.7 | 70.5 |
| 2023-07-13 | 21.16 (-0.11) | 3.75 (-0.46) | 0.47 (-0.08) | -91 | -4.56 | -376 | -18.84 | -70 | -3.51 | 1996 | 71.0 | 73.7 | 73.7 | 70.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-12 | 21.27 (+0.11) | 4.21 (+0.11) | 0.55 (+0.11) | 88 | 3.53 | 93 | 3.73 | 96 | 3.85 | 2493 | 72.9 | 71.8 | 74.7 | 71.5 |
| 2023-07-11 | 21.16 (+0.09) | 4.1 (+0.01) | 0.44 (-0.01) | 67 | 3.49 | 0 | 0.0 | -8 | -0.42 | 1921 | 71.3 | 70.3 | 71.4 | 69.1 |
| 2023-07-10 | 21.07 (-1.1) | 4.09 (-0.46) | 0.45 (-0.06) | -919 | -28.87 | -374 | -11.75 | -48 | -1.51 | 3183 | 70.9 | 73.7 | 74.2 | 70.1 |
| 2023-07-07 | 22.17 (-1.03) | 4.55 (+0.12) | 0.51 (0.0) | -857 | -22.14 | 100 | 2.58 | -8 | -0.21 | 3871 | 74.2 | 72.4 | 74.6 | 71.9 |
| 2023-07-06 | 23.2 (-0.3) | 4.43 (0.0) | 0.51 (+0.02) | -258 | -21.61 | 0 | 0.0 | 17 | 1.42 | 1194 | 70.9 | 70.9 | 72.6 | 70.8 |
| 2023-07-05 | 23.5 (-0.11) | 4.43 (0.0) | 0.49 (+0.01) | -95 | -10.58 | 0 | 0.0 | 8 | 0.89 | 898 | 70.7 | 70.5 | 71.9 | 70.0 |
| 2023-07-04 | 23.61 (-0.21) | 4.43 (-0.35) | 0.48 (-0.06) | -120 | -5.86 | -291 | -14.21 | -49 | -2.39 | 2048 | 70.5 | 72.6 | 73.1 | 70.3 |
| 2023-07-03 | 23.82 (-0.26) | 4.78 (-0.39) | 0.54 (+0.01) | -217 | -15.74 | -323 | -23.42 | 12 | 0.87 | 1379 | 72.5 | 73.6 | 73.6 | 72.3 |
| 2023-06-30 | 24.08 (+0.14) | 5.17 (0.0) | 0.53 (+0.08) | 120 | 7.39 | 0 | 0.0 | 67 | 4.13 | 1624 | 73.6 | 72.7 | 74.4 | 71.4 |
| 2023-06-29 | 23.94 (-0.49) | 5.17 (-0.03) | 0.45 (-0.12) | -409 | -16.75 | -24 | -0.98 | -106 | -4.34 | 2442 | 72.7 | 75.1 | 76.2 | 72.7 |
| 2023-06-28 | 24.43 (+0.07) | 5.2 (0.0) | 0.57 (+0.06) | 62 | 3.98 | 0 | 0.0 | 56 | 3.59 | 1559 | 75.7 | 74.9 | 76.6 | 74.1 |
| 2023-06-27 | 24.36 (-0.85) | 5.2 (0.0) | 0.51 (-0.02) | -708 | -28.3 | 0 | 0.0 | -17 | -0.68 | 2502 | 73.4 | 75.0 | 76.5 | 73.0 |
| 2023-06-26 | 25.21 (-0.13) | 5.2 (0.0) | 0.53 (-0.09) | -109 | -11.96 | 0 | 0.0 | -75 | -8.23 | 911 | 74.2 | 75.1 | 75.8 | 73.5 |
| 2023-06-21 | 25.34 (-0.04) | 5.2 (0.0) | 0.62 (-0.08) | -13 | -1.41 | 0 | 0.0 | -69 | -7.5 | 920 | 75.1 | 75.7 | 76.2 | 74.7 |
| 2023-06-20 | 25.38 (+0.49) | 5.2 (-0.31) | 0.7 (-0.05) | 402 | 20.82 | -258 | -13.36 | -39 | -2.02 | 1931 | 75.0 | 77.4 | 77.6 | 75.0 |
| 2023-06-19 | 24.89 (+0.04) | 5.51 (-0.19) | 0.75 (-0.15) | 32 | 1.34 | -151 | -6.34 | -125 | -5.25 | 2382 | 76.9 | 80.4 | 80.4 | 76.9 |
| 2023-06-16 | 24.85 (+0.1) | 5.7 (0.0) | 0.9 (+0.01) | 83 | 3.29 | 0 | 0.0 | 5 | 0.2 | 2526 | 79.8 | 81.0 | 81.8 | 79.8 |
| 2023-06-15 | 24.75 (+0.38) | 5.7 (+0.13) | 0.89 (-0.08) | 328 | 12.36 | 100 | 3.77 | -61 | -2.3 | 2653 | 79.8 | 80.1 | 80.7 | 78.6 |
| 2023-06-14 | 24.37 (+0.1) | 5.57 (+0.24) | 0.97 (+0.16) | 85 | 1.67 | 200 | 3.94 | 133 | 2.62 | 5078 | 79.2 | 77.4 | 81.0 | 77.4 |
| 2023-06-13 | 24.27 (+1.11) | 5.33 (+0.06) | 0.81 (-0.12) | 904 | 35.33 | 50 | 1.95 | -105 | -4.1 | 2559 | 76.8 | 75.4 | 77.1 | 75.0 |
| 2023-06-12 | 23.16 (-0.45) | 5.27 (+0.11) | 0.93 (-0.18) | -374 | -12.47 | 90 | 3.0 | -143 | -4.77 | 2999 | 75.6 | 76.6 | 77.4 | 73.5 |
| 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 | |||
| 2023-06-09 | 23.61 (+0.25) | 5.16 (0.0) | 1.11 (+0.1) | 213 | 6.22 | 0 | 0.0 | 78 | 2.28 | 3424 | 74.4 | 75.0 | 75.8 | 72.1 |
| 2023-06-08 | 23.36 (+0.23) | 5.16 (-0.01) | 1.01 (+0.35) | 216 | 2.28 | 0 | 0.0 | 293 | 3.09 | 9468 | 75.5 | 78.0 | 80.0 | 74.5 |
| 2023-06-07 | 23.13 (-0.07) | 5.17 (+0.01) | 0.66 (-0.09) | 31 | 1.04 | 0 | 0.0 | -77 | -2.57 | 2995 | 73.9 | 75.9 | 76.6 | 73.9 |
| 2023-06-06 | 23.2 (+0.71) | 5.16 (0.0) | 0.75 (+0.04) | 620 | 22.64 | 0 | 0.0 | 37 | 1.35 | 2739 | 74.8 | 73.5 | 75.4 | 72.6 |
| 2023-06-05 | 22.49 (+0.02) | 5.16 (+0.65) | 0.71 (-0.17) | 65 | 1.18 | 540 | 9.8 | -140 | -2.54 | 5510 | 73.5 | 74.6 | 75.8 | 73.3 |
| 2023-06-02 | 22.47 (+0.7) | 4.51 (+0.89) | 0.88 (-0.06) | 732 | 10.78 | 740 | 10.9 | -56 | -0.82 | 6789 | 72.1 | 71.1 | 73.5 | 69.0 |
| 2023-06-01 | 21.77 (+3.54) | 3.62 (0.0) | 0.94 (-0.15) | 2905 | 18.64 | 0 | 0.0 | -122 | -0.78 | 15581 | 71.2 | 67.2 | 72.1 | 66.2 |
| 2023-05-31 | 18.23 (+2.89) | 3.62 (0.0) | 1.09 (+0.31) | 2351 | 27.46 | 0 | 0.0 | 255 | 2.98 | 8562 | 66.8 | 62.4 | 66.8 | 61.5 |
| 2023-05-30 | 15.34 (-0.18) | 3.62 (0.0) | 0.78 (-0.16) | -149 | -15.65 | 0 | 0.0 | -126 | -13.24 | 952 | 60.8 | 62.8 | 62.8 | 60.6 |
| 2023-05-29 | 15.52 (+0.2) | 3.62 (0.0) | 0.94 (0.0) | 180 | 22.11 | 0 | 0.0 | 0 | 0.0 | 814 | 61.0 | 61.1 | 61.6 | 60.6 |
| 2023-05-26 | 15.32 (-0.49) | 3.62 (0.0) | 0.94 (+0.02) | -510 | -23.01 | 0 | 0.0 | 12 | 0.54 | 2216 | 60.5 | 62.5 | 62.9 | 60.3 |
| 2023-05-25 | 15.81 (-0.38) | 3.62 (0.0) | 0.92 (+0.08) | -387 | -12.5 | 0 | 0.0 | 64 | 2.07 | 3096 | 62.8 | 62.9 | 64.3 | 62.1 |
| 2023-05-24 | 16.19 (-0.26) | 3.62 (0.0) | 0.84 (-0.01) | -204 | -25.73 | 0 | 0.0 | -1 | -0.13 | 793 | 61.5 | 62.4 | 62.5 | 61.0 |
| 2023-05-23 | 16.45 (+0.11) | 3.62 (0.0) | 0.85 (+0.08) | 121 | 9.7 | 0 | 0.0 | 64 | 5.13 | 1247 | 62.2 | 61.7 | 63.0 | 61.3 |
| 2023-05-22 | 16.34 (+0.2) | 3.62 (0.0) | 0.77 (+0.05) | 207 | 29.03 | 0 | 0.0 | 36 | 5.05 | 713 | 61.7 | 61.4 | 62.6 | 61.4 |
| 2023-05-19 | 16.14 (-0.27) | 3.62 (0.0) | 0.72 (+0.01) | -282 | -20.63 | 0 | 0.0 | 12 | 0.88 | 1367 | 61.4 | 62.7 | 62.7 | 60.4 |
| 2023-05-18 | 16.41 (-0.07) | 3.62 (0.0) | 0.71 (+0.06) | -86 | -4.68 | 0 | 0.0 | 52 | 2.83 | 1839 | 62.7 | 62.3 | 63.5 | 61.5 |
| 2023-05-17 | 16.48 (+0.67) | 3.62 (0.0) | 0.65 (+0.05) | 559 | 27.62 | 0 | 0.0 | 43 | 2.12 | 2024 | 62.5 | 60.0 | 62.8 | 59.8 |
| 2023-05-16 | 15.81 (+0.28) | 3.62 (0.0) | 0.6 (+0.01) | 257 | 39.36 | 0 | 0.0 | 5 | 0.77 | 653 | 59.7 | 59.7 | 60.8 | 59.3 |
| 2023-05-15 | 15.53 (-0.26) | 3.62 (0.0) | 0.59 (-0.14) | -148 | -15.61 | 0 | 0.0 | -116 | -12.24 | 948 | 59.0 | 61.1 | 61.3 | 58.8 |
| 2023-05-12 | 15.79 (+0.24) | 3.62 (0.0) | 0.73 (+0.03) | 191 | 20.78 | 0 | 0.0 | 26 | 2.83 | 919 | 61.1 | 59.6 | 61.3 | 58.7 |
| 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 | |||
| 2023-05-11 | 15.55 (+0.08) | 3.62 (0.0) | 0.7 (+0.01) | 106 | 8.15 | 0 | 0.0 | 9 | 0.69 | 1301 | 59.8 | 60.8 | 61.2 | 58.3 |
| 2023-05-10 | 15.47 (+0.24) | 3.62 (0.0) | 0.69 (+0.07) | 214 | 19.89 | 0 | 0.0 | 58 | 5.39 | 1076 | 60.4 | 58.5 | 60.6 | 58.4 |
| 2023-05-09 | 15.23 (+0.12) | 3.62 (0.0) | 0.62 (-0.18) | 76 | 2.74 | 0 | 0.0 | -154 | -5.56 | 2772 | 58.5 | 60.1 | 60.5 | 58.0 |
| 2023-05-08 | 15.11 (0.0) | 3.62 (-0.02) | 0.8 (0.0) | -39 | -2.79 | -22 | -1.57 | 2 | 0.14 | 1400 | 61.2 | 61.8 | 62.2 | 60.8 |
| 2023-05-05 | 15.11 (-1.58) | 3.64 (0.0) | 0.8 (-0.12) | -1517 | -32.62 | 0 | 0.0 | -98 | -2.11 | 4650 | 61.6 | 64.5 | 64.6 | 61.3 |
| 2023-05-04 | 16.69 (+0.09) | 3.64 (0.0) | 0.92 (+0.12) | 39 | 1.04 | 0 | 0.0 | 95 | 2.54 | 3740 | 65.8 | 64.1 | 66.2 | 63.5 |
| 2023-05-03 | 16.6 (-0.14) | 3.64 (0.0) | 0.8 (+0.02) | -140 | -5.21 | 0 | 0.0 | 24 | 0.89 | 2685 | 63.9 | 64.0 | 65.2 | 63.2 |
| 2023-05-02 | 16.74 (-0.08) | 3.64 (0.0) | 0.78 (0.0) | -59 | -4.71 | 0 | 0.0 | -3 | -0.24 | 1252 | 62.6 | 62.8 | 63.8 | 62.0 |
| 2023-04-28 | 16.82 (-0.24) | 3.64 (0.0) | 0.78 (+0.36) | -206 | -8.68 | 0 | 0.0 | 294 | 12.38 | 2374 | 62.9 | 61.3 | 63.5 | 60.9 |
| 2023-04-27 | 17.06 (-0.43) | 3.64 (0.0) | 0.42 (+0.05) | -366 | -28.18 | 0 | 0.0 | 43 | 3.31 | 1299 | 61.1 | 60.9 | 61.8 | 58.7 |
| 2023-04-26 | 17.49 (+0.03) | 3.64 (0.0) | 0.37 (0.0) | 42 | 3.67 | 0 | 0.0 | 5 | 0.44 | 1145 | 59.6 | 58.5 | 59.8 | 57.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 17.21 (+0.13) | 0.64 (+0.04) | 0.4 (+0.01) | 111 | 13.2 | 0 | 0.0 | 8 | 0.95 | 841 | 92.5 | 92.6 | 94.0 | 92.0 |
| 2024-04-19 | 17.08 (+0.34) | 0.6 (-0.33) | 0.39 (-0.06) | -46 | -0.91 | -272 | -5.39 | -55 | -1.09 | 5045 | 93.1 | 95.8 | 96.3 | 91.0 |
| 2024-04-12 | 16.74 (-0.36) | 0.93 (-0.69) | 0.45 (+0.25) | -770 | -13.77 | -571 | -10.21 | 208 | 3.72 | 5592 | 96.8 | 98.3 | 101.0 | 96.6 |
| 2024-04-03 | 17.1 (-0.6) | 1.62 (0.0) | 0.2 (-0.03) | -653 | -28.7 | 0 | 0.0 | -19 | -0.84 | 2275 | 98.3 | 99.0 | 100.0 | 97.8 |
| 2024-03-29 | 17.7 (-0.23) | 1.62 (-0.75) | 0.23 (-0.14) | -563 | -11.8 | -617 | -12.93 | -123 | -2.58 | 4772 | 98.7 | 98.3 | 100.0 | 96.4 |
| 2024-03-22 | 17.93 (-2.34) | 2.37 (0.0) | 0.37 (+0.1) | -2460 | -22.37 | 0 | 0.0 | 84 | 0.76 | 10995 | 98.3 | 106.5 | 107.0 | 97.7 |
| 2024-03-15 | 20.27 (+0.5) | 2.37 (0.0) | 0.27 (+0.17) | 492 | 6.06 | 0 | 0.0 | 142 | 1.75 | 8116 | 105.5 | 100.5 | 110.0 | 100.5 |
| 2024-03-08 | 19.77 (+1.15) | 2.37 (-0.3) | 0.1 (-0.08) | 1292 | 15.83 | -250 | -3.06 | -67 | -0.82 | 8160 | 100.5 | 100.0 | 108.0 | 98.8 |
| 2024-03-01 | 18.62 (-1.54) | 2.67 (0.0) | 0.18 (+0.15) | -1667 | -12.85 | 0 | 0.0 | 127 | 0.98 | 12975 | 99.3 | 97.5 | 109.5 | 97.5 |
| 2024-02-23 | 20.16 (-0.55) | 2.67 (+0.26) | 0.03 (-0.37) | -633 | -9.04 | 214 | 3.06 | -303 | -4.33 | 7001 | 98.1 | 98.0 | 104.0 | 97.2 |
| 2024-02-16 | 20.71 (-0.68) | 2.41 (+0.3) | 0.4 (+0.1) | -574 | -14.87 | 252 | 6.53 | 79 | 2.05 | 3861 | 98.0 | 97.8 | 101.5 | 97.1 |
| 2024-02-05 | 21.39 (-0.34) | 2.11 (+0.16) | 0.3 (0.0) | -227 | -20.05 | 131 | 11.57 | 1 | 0.09 | 1132 | 96.1 | 94.0 | 97.4 | 93.9 |
| 2024-02-02 | 21.73 (-0.33) | 1.95 (0.0) | 0.3 (+0.12) | -85 | -1.19 | 0 | 0.0 | 103 | 1.44 | 7137 | 93.9 | 101.0 | 101.5 | 92.5 |
| 2024-01-26 | 22.06 (+1.23) | 1.95 (+1.45) | 0.18 (-0.28) | 945 | 4.11 | 1362 | 5.92 | -238 | -1.03 | 22999 | 100.5 | 88.3 | 105.0 | 88.3 |
| 2024-01-19 | 20.83 (-0.6) | 0.5 (0.0) | 0.46 (+0.13) | -147 | -5.03 | 0 | 0.0 | 107 | 3.66 | 2925 | 88.1 | 87.8 | 89.2 | 84.6 |
| 2024-01-12 | 21.43 (+1.2) | 0.5 (+0.07) | 0.33 (+0.01) | 951 | 16.45 | 60 | 1.04 | 14 | 0.24 | 5782 | 88.0 | 84.7 | 88.8 | 82.8 |
| 2024-01-05 | 20.23 (+0.03) | 0.43 (0.0) | 0.32 (+0.03) | -125 | -5.01 | 0 | 0.0 | 24 | 0.96 | 2497 | 84.0 | 85.4 | 85.7 | 82.8 |
| 2023-12-29 | 20.2 (-0.34) | 0.43 (0.0) | 0.29 (+0.29) | -342 | -6.9 | 0 | 0.0 | 237 | 4.78 | 4956 | 85.1 | 89.5 | 91.4 | 84.1 |
| 2023-12-22 | 20.54 (+0.19) | 0.43 (+0.15) | 0.0 (-0.04) | 75 | 1.51 | 120 | 2.42 | -31 | -0.62 | 4967 | 89.0 | 85.0 | 90.0 | 83.2 |
| 2023-12-15 | 20.35 (+0.09) | 0.28 (-0.14) | 0.04 (-0.1) | 83 | 1.18 | -112 | -1.59 | -85 | -1.2 | 7060 | 84.8 | 88.8 | 88.9 | 84.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 20.26 (-1.29) | 0.42 (+0.1) | 0.14 (+0.13) | -972 | -14.14 | 82 | 1.19 | 111 | 1.62 | 6872 | 89.4 | 88.2 | 91.5 | 86.2 |
| 2023-12-01 | 21.55 (-0.47) | 0.32 (0.0) | 0.01 (-0.04) | -366 | -3.92 | 0 | 0.0 | -32 | -0.34 | 9333 | 88.2 | 88.7 | 92.4 | 87.0 |
| 2023-11-24 | 22.02 (+2.26) | 0.32 (+0.2) | 0.05 (+0.05) | 1807 | 8.48 | 162 | 0.76 | 4 | 0.02 | 21301 | 89.3 | 85.7 | 93.0 | 84.2 |
| 2023-11-17 | 19.76 (+1.26) | 0.12 (+0.06) | 0.0 (-0.01) | 1093 | 5.53 | 50 | 0.25 | -169 | -0.86 | 19762 | 82.7 | 81.8 | 85.7 | 80.0 |
| 2023-11-10 | 18.5 (+1.5) | 0.06 (+0.06) | 0.01 (-0.01) | 1378 | 5.52 | 50 | 0.2 | -26 | -0.1 | 24969 | 79.2 | 69.7 | 80.6 | 68.3 |
| 2023-11-03 | 17.0 (+0.19) | 0.0 (0.0) | 0.02 (+0.02) | 259 | 8.16 | 0 | 0.0 | 15 | 0.47 | 3173 | 68.9 | 66.3 | 69.3 | 66.1 |
| 2023-10-27 | 16.81 (+0.31) | 0.0 (0.0) | 0.0 (0.0) | 353 | 16.71 | 0 | 0.0 | -34 | -1.61 | 2113 | 66.2 | 64.0 | 66.8 | 63.9 |
| 2023-10-20 | 16.5 (-0.57) | 0.0 (0.0) | 0.0 (0.0) | -493 | -24.91 | 0 | 0.0 | -32 | -1.62 | 1979 | 63.9 | 63.8 | 65.0 | 62.1 |
| 2023-10-13 | 17.07 (-0.9) | 0.0 (0.0) | 0.0 (-0.01) | -798 | -32.64 | 0 | 0.0 | -7 | -0.29 | 2445 | 63.7 | 65.0 | 66.2 | 62.6 |
| 2023-10-06 | 17.97 (-0.32) | 0.0 (-0.93) | 0.01 (+0.01) | -406 | -14.72 | -830 | -30.08 | 5 | 0.18 | 2759 | 64.7 | 66.3 | 67.5 | 64.2 |
| 2023-09-28 | 18.29 (-0.43) | 0.93 (-0.68) | 0.0 (-0.01) | -90 | -4.43 | -565 | -27.81 | -2 | -0.1 | 2032 | 66.1 | 67.8 | 69.6 | 65.7 |
| 2023-09-22 | 18.72 (-0.27) | 1.61 (-0.31) | 0.01 (-0.02) | -128 | -3.27 | -260 | -6.63 | -32 | -0.82 | 3919 | 67.8 | 67.8 | 71.8 | 67.1 |
| 2023-09-15 | 18.99 (+0.02) | 1.92 (-0.76) | 0.03 (+0.02) | 24 | 0.88 | -624 | -22.96 | 18 | 0.66 | 2718 | 67.9 | 67.8 | 68.6 | 65.4 |
| 2023-09-08 | 18.97 (-0.14) | 2.68 (0.0) | 0.01 (-0.01) | -209 | -11.68 | 0 | 0.0 | -10 | -0.56 | 1790 | 67.8 | 68.3 | 69.0 | 66.1 |
| 2023-09-01 | 19.11 (+0.04) | 2.68 (0.0) | 0.02 (0.0) | -77 | -2.82 | 0 | 0.0 | 2 | 0.07 | 2728 | 68.2 | 65.2 | 68.8 | 63.2 |
| 2023-08-25 | 19.07 (-0.37) | 2.68 (0.0) | 0.02 (-0.02) | -451 | -13.86 | 0 | 0.0 | -11 | -0.34 | 3255 | 65.2 | 67.5 | 69.1 | 65.0 |
| 2023-08-18 | 19.44 (-0.6) | 2.68 (0.0) | 0.04 (-0.04) | -595 | -12.56 | 0 | 0.0 | -84 | -1.77 | 4737 | 67.6 | 67.1 | 69.4 | 65.3 |
| 2023-08-11 | 20.04 (-0.79) | 2.68 (0.0) | 0.08 (-0.06) | -719 | -9.16 | 0 | 0.0 | -51 | -0.65 | 7852 | 67.7 | 68.3 | 69.3 | 64.4 |
| 2023-08-04 | 20.83 (+0.18) | 2.68 (-0.14) | 0.14 (-0.54) | 67 | 1.3 | -120 | -2.33 | -447 | -8.67 | 5154 | 69.0 | 74.7 | 75.0 | 68.2 |
| 2023-07-28 | 20.65 (-1.32) | 2.82 (0.0) | 0.68 (-0.5) | -1117 | -5.76 | 2 | 0.01 | -414 | -2.14 | 19379 | 74.6 | 74.6 | 82.4 | 72.8 |
| 2023-07-21 | 21.97 (+0.36) | 2.82 (-0.33) | 1.18 (+0.7) | 494 | 2.99 | -273 | -1.65 | 576 | 3.49 | 16524 | 75.6 | 71.9 | 78.4 | 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 | |||
| 2023-07-14 | 21.61 (-0.56) | 3.15 (-1.4) | 0.48 (-0.03) | -468 | -4.29 | -1156 | -10.6 | -17 | -0.16 | 10903 | 71.3 | 73.7 | 74.7 | 69.1 |
| 2023-07-07 | 22.17 (-1.91) | 4.55 (-0.62) | 0.51 (-0.02) | -1547 | -16.47 | -514 | -5.47 | -20 | -0.21 | 9392 | 74.2 | 73.6 | 74.6 | 70.0 |
| 2023-06-30 | 24.08 (-1.26) | 5.17 (-0.03) | 0.53 (-0.09) | -1044 | -11.55 | -24 | -0.27 | -75 | -0.83 | 9040 | 73.6 | 75.1 | 76.6 | 71.4 |
| 2023-06-21 | 25.34 (+0.49) | 5.2 (-0.5) | 0.62 (-0.28) | 421 | 8.05 | -409 | -7.82 | -233 | -4.45 | 5233 | 75.1 | 80.4 | 80.4 | 74.7 |
| 2023-06-16 | 24.85 (+1.24) | 5.7 (+0.54) | 0.9 (-0.21) | 1026 | 6.49 | 440 | 2.78 | -171 | -1.08 | 15818 | 79.8 | 76.6 | 81.8 | 73.5 |
| 2023-06-09 | 23.61 (+1.14) | 5.16 (+0.65) | 1.11 (+0.23) | 1145 | 4.74 | 540 | 2.24 | 191 | 0.79 | 24138 | 74.4 | 74.6 | 80.0 | 72.1 |
| 2023-06-02 | 22.47 (+7.15) | 4.51 (+0.89) | 0.88 (-0.06) | 6019 | 18.41 | 740 | 2.26 | -49 | -0.15 | 32701 | 72.1 | 61.1 | 73.5 | 60.6 |
| 2023-05-26 | 15.32 (-0.82) | 3.62 (0.0) | 0.94 (+0.22) | -773 | -9.58 | 0 | 0.0 | 175 | 2.17 | 8067 | 60.5 | 61.4 | 64.3 | 60.3 |
| 2023-05-19 | 16.14 (+0.35) | 3.62 (0.0) | 0.72 (-0.01) | 300 | 4.39 | 0 | 0.0 | -4 | -0.06 | 6834 | 61.4 | 61.1 | 63.5 | 58.8 |
| 2023-05-12 | 15.79 (+0.68) | 3.62 (-0.02) | 0.73 (-0.07) | 548 | 7.34 | -22 | -0.29 | -59 | -0.79 | 7471 | 61.1 | 61.8 | 62.2 | 58.0 |
| 2023-05-05 | 15.11 (-1.71) | 3.64 (0.0) | 0.8 (+0.02) | -1677 | -13.6 | 0 | 0.0 | 18 | 0.15 | 12329 | 61.6 | 62.8 | 66.2 | 61.3 |
| 2023-04-28 | 16.82 (-1.31) | 3.64 (-0.22) | 0.78 (+0.06) | -190 | -2.23 | 0 | 0.0 | 85 | 1.0 | 8520 | 62.9 | 59.7 | 63.5 | 57.4 |
| 2023-04-21 | 18.13 (-0.57) | 3.86 (0.0) | 0.72 (-0.68) | -408 | -2.65 | 0 | 0.0 | -534 | -3.46 | 15423 | 59.3 | 67.0 | 68.7 | 58.2 |
| 2023-04-14 | 18.7 (+3.04) | 3.86 (0.0) | 1.4 (+0.59) | 2446 | 15.12 | 0 | 0.0 | 458 | 2.83 | 16181 | 66.2 | 56.0 | 68.8 | 55.0 |
| 2023-04-07 | 15.66 (+0.91) | 3.86 (0.0) | 0.81 (+0.12) | 720 | 34.52 | 0 | 0.0 | 98 | 4.7 | 2086 | 55.8 | 53.7 | 55.8 | 53.2 |
| 2023-03-31 | 14.75 (+0.11) | 3.86 (-0.15) | 0.69 (+0.21) | 213 | 6.68 | 0 | 0.0 | 160 | 5.01 | 3191 | 54.0 | 54.8 | 54.9 | 52.1 |
| 2023-03-24 | 14.64 (+1.35) | 4.01 (0.0) | 0.48 (+0.12) | 1140 | 16.44 | 0 | 0.0 | 99 | 1.43 | 6934 | 54.7 | 51.2 | 55.5 | 50.4 |
| 2023-03-17 | 13.29 (+1.47) | 4.01 (-0.19) | 0.36 (+0.01) | 1051 | 12.19 | -150 | -1.74 | 5 | 0.06 | 8624 | 51.0 | 49.55 | 53.8 | 49.2 |
| 2023-03-10 | 11.82 (+0.3) | 4.2 (0.0) | 0.35 (+0.04) | 272 | 5.77 | 0 | 0.0 | 30 | 0.64 | 4718 | 49.65 | 50.3 | 52.1 | 49.15 |
| 2023-03-03 | 11.52 (+0.71) | 4.2 (0.0) | 0.31 (+0.01) | 572 | 35.07 | 0 | 0.0 | 13 | 0.8 | 1631 | 50.1 | 48.85 | 50.2 | 48.3 |
| 2023-02-24 | 10.81 (-1.02) | 4.2 (0.0) | 0.3 (+0.12) | -883 | -10.55 | 0 | 0.0 | 88 | 1.05 | 8367 | 48.75 | 48.9 | 52.5 | 48.05 |
| 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 | |||
| 2023-02-17 | 11.83 (-0.19) | 4.2 (+0.15) | 0.18 (+0.03) | -170 | -3.07 | 115 | 2.08 | 26 | 0.47 | 5530 | 48.75 | 48.15 | 51.9 | 46.6 |
| 2023-02-10 | 12.02 (+0.27) | 4.05 (0.0) | 0.15 (+0.06) | 263 | 5.35 | 0 | 0.0 | 46 | 0.93 | 4920 | 47.85 | 46.6 | 50.6 | 46.5 |
| 2023-02-03 | 11.75 (+0.01) | 4.05 (0.0) | 0.09 (0.0) | -80 | -2.27 | 0 | 0.0 | 0 | 0.0 | 3530 | 46.85 | 46.6 | 48.45 | 45.1 |
| 2023-01-17 | 11.74 (+0.72) | 4.05 (0.0) | 0.09 (-0.03) | 597 | 57.35 | 0 | 0.0 | -25 | -2.4 | 1041 | 46.3 | 45.1 | 46.35 | 44.85 |
| 2023-01-13 | 11.02 (+0.59) | 4.05 (0.0) | 0.12 (-0.01) | 296 | 7.14 | 0 | 0.0 | -4 | -0.1 | 4146 | 45.1 | 46.3 | 47.25 | 44.5 |
| 2023-01-06 | 10.43 (+0.18) | 4.05 (0.0) | 0.13 (+0.04) | 8 | 0.22 | 0 | 0.0 | 32 | 0.88 | 3648 | 45.75 | 47.55 | 48.4 | 44.6 |
| 2022-12-30 | 10.25 (-0.34) | 4.05 (0.0) | 0.09 (0.0) | -359 | -2.24 | 0 | 0.0 | 0 | 0.0 | 16000 | 47.8 | 52.0 | 54.9 | 45.5 |
| 2022-12-23 | 10.59 (+0.77) | 4.05 (+0.9) | 0.09 (0.0) | 672 | 3.54 | 704 | 3.71 | 0 | 0.0 | 18999 | 50.6 | 51.0 | 53.2 | 46.8 |
| 2022-12-16 | 9.82 (+0.46) | 3.15 (+3.15) | 0.09 (0.0) | 269 | 1.07 | 2462 | 9.79 | 0 | 0.0 | 25156 | 49.55 | 40.95 | 50.3 | 40.1 |
| 2022-12-09 | 9.36 (+0.64) | 0.0 (0.0) | 0.09 (0.0) | 499 | 19.41 | 0 | 0.0 | 0 | 0.0 | 2571 | 39.45 | 38.1 | 39.45 | 37.25 |
| 2022-12-02 | 8.72 (+0.45) | 0.0 (0.0) | 0.09 (+0.01) | 347 | 9.98 | 0 | 0.0 | 4 | 0.12 | 3478 | 37.7 | 36.4 | 39.0 | 36.3 |
| 2022-11-25 | 8.27 (+0.19) | 0.0 (0.0) | 0.08 (0.0) | 145 | 5.25 | 0 | 0.0 | 0 | 0.0 | 2763 | 36.35 | 36.8 | 38.5 | 35.5 |
| 2022-11-18 | 8.08 (+0.25) | 0.0 (0.0) | 0.08 (+0.02) | 226 | 5.43 | 0 | 0.0 | 14 | 0.34 | 4160 | 36.8 | 34.3 | 38.55 | 33.3 |
| 2022-11-11 | 7.83 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 113 | 4.83 | 0 | 0.0 | 0 | 0.0 | 2339 | 34.1 | 32.2 | 35.1 | 32.1 |
| 2022-11-04 | 7.8 (+0.12) | 0.0 (0.0) | 0.06 (0.0) | 95 | 11.53 | 0 | 0.0 | 0 | 0.0 | 824 | 32.1 | 30.3 | 32.1 | 30.3 |
| 2022-10-28 | 7.68 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 18 | 3.65 | 0 | 0.0 | 0 | 0.0 | 493 | 30.25 | 30.75 | 31.1 | 29.85 |
| 2022-10-21 | 7.64 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -33 | -8.75 | 0 | 0.0 | 0 | 0.0 | 377 | 30.7 | 31.0 | 31.95 | 30.35 |
| 2022-10-14 | 7.67 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | -80 | -9.24 | 0 | 0.0 | 0 | 0.0 | 866 | 31.0 | 30.8 | 32.35 | 29.9 |
| 2022-10-07 | 7.76 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 21 | 4.66 | 0 | 0.0 | 0 | 0.0 | 451 | 30.8 | 30.5 | 31.5 | 30.45 |
| 2022-09-30 | 7.73 (+0.1) | 0.0 (0.0) | 0.06 (0.0) | 69 | 8.75 | 0 | 0.0 | 0 | 0.0 | 789 | 30.45 | 31.2 | 31.3 | 29.7 |
| 2022-09-23 | 7.63 (-0.27) | 0.0 (0.0) | 0.06 (0.0) | -266 | -19.01 | 0 | 0.0 | 0 | 0.0 | 1399 | 31.75 | 32.6 | 33.8 | 31.6 |
| 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 | |||
| 2022-09-16 | 7.9 (+0.42) | 0.0 (0.0) | 0.06 (0.0) | 180 | 12.46 | 0 | 0.0 | 0 | 0.0 | 1445 | 32.4 | 33.75 | 34.4 | 32.4 |
| 2022-09-08 | 7.48 (+0.18) | 0.0 (0.0) | 0.06 (0.0) | 33 | 1.18 | 0 | 0.0 | 0 | 0.0 | 2787 | 33.0 | 33.3 | 34.9 | 31.5 |
| 2022-09-02 | 7.3 (-0.15) | 0.0 (0.0) | 0.06 (0.0) | -178 | -2.57 | 0 | 0.0 | 0 | 0.0 | 6936 | 32.55 | 30.15 | 35.6 | 30.1 |
| 2022-08-26 | 7.45 (+0.37) | 0.0 (0.0) | 0.06 (0.0) | 286 | 21.23 | 0 | 0.0 | 0 | 0.0 | 1347 | 30.65 | 30.3 | 31.85 | 29.4 |
| 2022-08-19 | 7.08 (+0.09) | 0.0 (0.0) | 0.06 (0.0) | 77 | 9.7 | 0 | 0.0 | 0 | 0.0 | 794 | 30.4 | 30.1 | 30.65 | 29.9 |
| 2022-08-12 | 6.99 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 24 | 1.91 | 0 | 0.0 | 0 | 0.0 | 1255 | 30.05 | 30.9 | 31.0 | 29.7 |
| 2022-08-05 | 6.96 (-0.38) | 0.0 (-0.09) | 0.06 (-0.01) | -326 | -13.04 | -74 | -2.96 | -3 | -0.12 | 2500 | 31.2 | 29.9 | 32.5 | 29.85 |
| 2022-07-29 | 7.34 (-0.26) | 0.09 (-0.18) | 0.07 (0.0) | -201 | -20.79 | -138 | -14.27 | 0 | 0.0 | 967 | 29.9 | 29.4 | 30.15 | 28.75 |
| 2022-07-22 | 7.6 (-0.17) | 0.27 (-0.19) | 0.07 (0.0) | -136 | -17.69 | -145 | -18.86 | 0 | 0.0 | 769 | 29.5 | 28.45 | 29.75 | 28.45 |
| 2022-07-15 | 7.77 (-0.05) | 0.46 (-0.12) | 0.07 (0.0) | -40 | -2.13 | -95 | -5.07 | 0 | 0.0 | 1874 | 28.75 | 27.65 | 30.65 | 27.6 |
| 2022-07-08 | 7.82 (+0.02) | 0.58 (-0.09) | 0.07 (+0.01) | 14 | 3.62 | -72 | -18.6 | 3 | 0.78 | 387 | 27.85 | 28.4 | 28.4 | 27.55 |
| 2022-07-01 | 7.8 (-0.02) | 0.67 (-0.02) | 0.06 (0.0) | -17 | -7.14 | -14 | -5.88 | 0 | 0.0 | 238 | 28.0 | 29.15 | 29.15 | 28.0 |
| 2022-06-24 | 7.82 (+0.02) | 0.69 (+0.04) | 0.06 (0.0) | 11 | 2.58 | 29 | 6.81 | 0 | 0.0 | 426 | 28.7 | 28.6 | 29.4 | 28.15 |
| 2022-06-17 | 7.8 (-0.07) | 0.65 (+0.04) | 0.06 (0.0) | -53 | -9.17 | 34 | 5.88 | 0 | 0.0 | 578 | 28.35 | 27.9 | 29.2 | 27.65 |
| 2022-06-10 | 7.87 (-0.13) | 0.61 (0.0) | 0.06 (0.0) | -100 | -38.17 | 0 | 0.0 | 0 | 0.0 | 262 | 28.0 | 28.15 | 28.15 | 27.9 |
| 2022-06-02 | 8.0 (-0.06) | 0.61 (0.0) | 0.06 (0.0) | -48 | -22.64 | 0 | 0.0 | 0 | 0.0 | 212 | 28.15 | 28.0 | 28.2 | 27.9 |
| 2022-05-27 | 8.06 (0.0) | 0.61 (0.0) | 0.06 (0.0) | 2 | 1.12 | 0 | 0.0 | 0 | 0.0 | 179 | 28.1 | 27.95 | 28.2 | 27.5 |
| 2022-05-20 | 8.06 (-0.03) | 0.61 (0.0) | 0.06 (0.0) | -29 | -7.32 | 0 | 0.0 | 0 | 0.0 | 396 | 28.1 | 28.2 | 28.6 | 27.7 |
| 2022-05-13 | 8.09 (-0.04) | 0.61 (0.0) | 0.06 (0.0) | -29 | -6.46 | 0 | 0.0 | 0 | 0.0 | 449 | 28.05 | 29.4 | 29.5 | 27.8 |
| 2022-05-06 | 8.13 (0.0) | 0.61 (0.0) | 0.06 (0.0) | -2 | -0.58 | 0 | 0.0 | 0 | 0.0 | 345 | 29.6 | 29.5 | 29.65 | 29.3 |
| 2022-04-29 | 8.13 (-0.11) | 0.61 (0.0) | 0.06 (0.0) | -9 | -0.7 | 0 | 0.0 | 0 | 0.0 | 1277 | 29.5 | 29.85 | 30.3 | 28.5 |
| 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 | |||
| 2022-04-22 | 8.24 (0.0) | 0.61 (0.0) | 0.06 (0.0) | 3 | 0.61 | 0 | 0.0 | 0 | 0.0 | 489 | 29.85 | 29.15 | 30.2 | 29.1 |
| 2022-04-15 | 8.24 (0.0) | 0.61 (0.0) | 0.06 (0.0) | -8 | -1.77 | 0 | 0.0 | 0 | 0.0 | 453 | 29.05 | 29.25 | 29.5 | 28.9 |
| 2022-04-08 | 8.24 (0.0) | 0.61 (0.0) | 0.06 (0.0) | -1 | -0.62 | 0 | 0.0 | 0 | 0.0 | 161 | 29.1 | 29.35 | 29.4 | 29.05 |
| 2022-04-01 | 8.24 (-0.01) | 0.61 (+0.13) | 0.06 (0.0) | -12 | -3.23 | 0 | 0.0 | 0 | 0.0 | 371 | 29.35 | 29.8 | 29.8 | 29.25 |
| 2022-03-25 | 8.25 (+0.04) | 0.48 (0.0) | 0.06 (0.0) | 35 | 11.48 | 0 | 0.0 | 0 | 0.0 | 305 | 29.75 | 29.4 | 30.05 | 29.3 |
| 2022-03-18 | 8.21 (-0.02) | 0.48 (0.0) | 0.06 (0.0) | -18 | -5.26 | 0 | 0.0 | 0 | 0.0 | 342 | 29.35 | 29.95 | 29.95 | 29.0 |
| 2022-03-11 | 8.23 (0.0) | 0.48 (0.0) | 0.06 (0.0) | -9 | -1.95 | 0 | 0.0 | 0 | 0.0 | 462 | 29.9 | 29.15 | 30.1 | 28.6 |
| 2022-03-04 | 8.23 (+0.04) | 0.48 (0.0) | 0.06 (0.0) | 38 | 16.03 | 0 | 0.0 | 0 | 0.0 | 237 | 29.5 | 29.85 | 29.9 | 28.85 |
| 2022-02-25 | 8.19 (0.0) | 0.48 (0.0) | 0.06 (0.0) | -5 | -1.89 | 0 | 0.0 | 0 | 0.0 | 264 | 29.85 | 29.8 | 29.95 | 29.4 |
| 2022-02-18 | 8.19 (+0.01) | 0.48 (0.0) | 0.06 (0.0) | 2 | 1.12 | 0 | 0.0 | 0 | 0.0 | 179 | 29.95 | 29.9 | 30.0 | 29.6 |
| 2022-02-11 | 8.18 (-0.01) | 0.48 (0.0) | 0.06 (0.0) | -5 | -3.05 | 0 | 0.0 | 0 | 0.0 | 164 | 30.0 | 29.8 | 30.3 | 29.8 |
| 2022-01-26 | 8.19 (-0.01) | 0.48 (0.0) | 0.06 (0.0) | -12 | -10.71 | 0 | 0.0 | 0 | 0.0 | 112 | 29.8 | 30.2 | 30.2 | 29.55 |
| 2022-01-21 | 8.2 (-0.07) | 0.48 (0.0) | 0.06 (0.0) | -52 | -20.63 | 0 | 0.0 | 0 | 0.0 | 252 | 30.25 | 31.15 | 31.15 | 30.2 |
| 2022-01-14 | 8.27 (+0.02) | 0.48 (0.0) | 0.06 (0.0) | 18 | 6.77 | 0 | 0.0 | 0 | 0.0 | 266 | 31.0 | 31.75 | 31.95 | 30.9 |
| 2022-01-07 | 8.25 (0.0) | 0.48 (0.0) | 0.06 (0.0) | -11 | -1.29 | 0 | 0.0 | 0 | 0.0 | 850 | 31.75 | 31.55 | 32.7 | 31.3 |
| 2021-12-30 | 8.25 (+0.06) | 0.48 (0.0) | 0.06 (0.0) | 46 | 5.76 | 0 | 0.0 | 0 | 0.0 | 798 | 31.5 | 30.4 | 31.5 | 30.25 |
| 2021-12-24 | 8.19 (+0.12) | 0.48 (0.0) | 0.06 (0.0) | 86 | 10.5 | 0 | 0.0 | 0 | 0.0 | 819 | 30.25 | 29.5 | 30.5 | 29.35 |
| 2021-12-17 | 8.07 (+0.05) | 0.48 (0.0) | 0.06 (0.0) | -19 | -5.44 | 0 | 0.0 | 0 | 0.0 | 349 | 29.45 | 29.3 | 29.6 | 29.2 |
| 2021-12-10 | 8.02 (+0.02) | 0.48 (0.0) | 0.06 (0.0) | 18 | 2.68 | 0 | 0.0 | 0 | 0.0 | 672 | 29.4 | 29.8 | 29.8 | 29.25 |
| 2021-12-03 | 8.0 (+0.02) | 0.48 (0.0) | 0.06 (0.0) | 13 | 2.1 | 0 | 0.0 | 0 | 0.0 | 619 | 29.55 | 29.8 | 29.95 | 29.45 |
| 2021-11-26 | 7.98 (-0.05) | 0.48 (0.0) | 0.06 (0.0) | -39 | -6.37 | 0 | 0.0 | 0 | 0.0 | 612 | 29.85 | 30.5 | 30.5 | 29.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 8.03 (+0.01) | 0.48 (0.0) | 0.06 (0.0) | 5 | 0.44 | 0 | 0.0 | 0 | 0.0 | 1140 | 30.45 | 30.7 | 31.35 | 29.8 |
| 2021-11-12 | 8.02 (-0.01) | 0.48 (0.0) | 0.06 (0.0) | -5 | -0.72 | 0 | 0.0 | 0 | 0.0 | 698 | 30.7 | 29.75 | 30.9 | 29.65 |
| 2021-11-05 | 8.03 (+0.01) | 0.48 (0.0) | 0.06 (0.0) | 12 | 2.31 | 0 | 0.0 | 0 | 0.0 | 519 | 29.75 | 29.4 | 30.2 | 29.35 |
| 2021-10-29 | 8.02 (-0.05) | 0.48 (0.0) | 0.06 (0.0) | -38 | -8.82 | 0 | 0.0 | 0 | 0.0 | 431 | 29.4 | 29.5 | 29.85 | 29.25 |
| 2021-10-22 | 8.07 (+0.03) | 0.48 (-0.13) | 0.06 (0.0) | -16 | -2.97 | -100 | -18.55 | 0 | 0.0 | 539 | 29.55 | 29.9 | 29.95 | 29.45 |
| 2021-10-15 | 8.04 (+0.01) | 0.61 (0.0) | 0.06 (0.0) | 14 | 4.7 | 0 | 0.0 | 0 | 0.0 | 298 | 29.85 | 30.25 | 30.35 | 29.75 |
| 2021-10-08 | 8.03 (+0.05) | 0.61 (0.0) | 0.06 (0.0) | 37 | 7.09 | 0 | 0.0 | 0 | 0.0 | 522 | 30.35 | 30.9 | 31.05 | 30.0 |
| 2021-10-01 | 7.98 (+0.01) | 0.61 (0.0) | 0.06 (0.0) | 6 | 1.06 | 0 | 0.0 | 0 | 0.0 | 564 | 30.8 | 30.25 | 31.0 | 29.95 |
| 2021-09-24 | 7.97 (0.0) | 0.61 (0.0) | 0.06 (0.0) | 1 | 0.34 | 0 | 0.0 | 0 | 0.0 | 294 | 30.5 | 29.45 | 30.85 | 29.2 |
| 2021-09-17 | 7.97 (+0.02) | 0.61 (0.0) | 0.06 (0.0) | 16 | 3.31 | 0 | 0.0 | 0 | 0.0 | 483 | 29.7 | 29.7 | 29.95 | 29.0 |
| 2021-09-10 | 7.95 (-0.05) | 0.61 (0.0) | 0.06 (0.0) | -41 | -7.71 | 0 | 0.0 | 0 | 0.0 | 532 | 29.65 | 30.55 | 30.55 | 29.45 |
| 2021-09-03 | 8.0 (-0.1) | 0.61 (0.0) | 0.06 (0.0) | 14 | 4.29 | 0 | 0.0 | 0 | 0.0 | 326 | 30.7 | 31.35 | 31.4 | 30.55 |
| 2021-08-27 | 8.1 (0.0) | 0.61 (0.0) | 0.06 (0.0) | 16 | 3.86 | 0 | 0.0 | 0 | 0.0 | 415 | 31.05 | 30.6 | 31.5 | 30.45 |
| 2021-08-20 | 8.1 (+0.02) | 0.61 (0.0) | 0.06 (0.0) | 8 | 2.45 | 0 | 0.0 | 0 | 0.0 | 326 | 30.8 | 31.95 | 32.0 | 30.6 |
| 2021-08-13 | 8.08 (-0.03) | 0.61 (0.0) | 0.06 (0.0) | -20 | -6.73 | 0 | 0.0 | 0 | 0.0 | 297 | 32.05 | 33.2 | 33.3 | 32.0 |
| 2021-08-06 | 8.11 (+0.07) | 0.61 (0.0) | 0.06 (0.0) | 58 | 15.18 | 0 | 0.0 | 0 | 0.0 | 382 | 33.3 | 34.15 | 34.2 | 33.15 |
| 2021-07-30 | 8.04 (+0.47) | 0.61 (0.0) | 0.06 (0.0) | 364 | 51.85 | 0 | 0.0 | 0 | 0.0 | 702 | 34.15 | 34.05 | 34.5 | 33.4 |
| 2021-07-23 | 7.57 (+0.77) | 0.61 (0.0) | 0.06 (0.0) | 598 | 44.1 | 0 | 0.0 | 0 | 0.0 | 1356 | 34.05 | 33.0 | 34.7 | 32.75 |
| 2021-07-16 | 6.8 (+0.38) | 0.61 (0.0) | 0.06 (0.0) | 299 | 36.55 | 0 | 0.0 | 0 | 0.0 | 818 | 32.7 | 32.65 | 33.0 | 32.3 |
| 2021-07-09 | 6.42 (+0.06) | 0.61 (0.0) | 0.06 (0.0) | 19 | 4.76 | 0 | 0.0 | 0 | 0.0 | 399 | 33.0 | 32.85 | 33.0 | 32.4 |
| 2021-07-02 | 6.36 (-0.07) | 0.61 (-0.13) | 0.06 (0.0) | 1 | 0.42 | 0 | 0.0 | 0 | 0.0 | 240 | 32.85 | 32.8 | 33.7 | 32.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 6.43 (-0.03) | 0.74 (0.0) | 0.06 (0.0) | -23 | -5.35 | 0 | 0.0 | 0 | 0.0 | 430 | 33.1 | 33.25 | 33.45 | 32.45 |
| 2021-06-18 | 6.46 (-0.01) | 0.74 (0.0) | 0.06 (0.0) | -8 | -4.6 | 0 | 0.0 | 0 | 0.0 | 174 | 33.3 | 34.0 | 34.3 | 33.1 |
| 2021-06-11 | 6.47 (-0.07) | 0.74 (0.0) | 0.06 (0.0) | -1 | -0.32 | 0 | 0.0 | 0 | 0.0 | 314 | 33.7 | 34.8 | 34.8 | 33.45 |
| 2021-06-04 | 6.54 (-0.04) | 0.74 (+0.13) | 0.06 (0.0) | -35 | -2.96 | 100 | 8.47 | 0 | 0.0 | 1181 | 34.8 | 32.8 | 35.9 | 32.8 |
| 2021-05-28 | 6.58 (+0.03) | 0.61 (0.0) | 0.06 (0.0) | 59 | 14.53 | 0 | 0.0 | 0 | 0.0 | 406 | 32.55 | 32.2 | 32.6 | 31.7 |
| 2021-05-21 | 6.55 (+0.07) | 0.61 (0.0) | 0.06 (0.0) | 23 | 3.96 | 0 | 0.0 | 0 | 0.0 | 581 | 32.2 | 31.0 | 32.5 | 29.55 |
| 2021-05-14 | 6.48 (-0.03) | 0.61 (0.0) | 0.06 (0.0) | -57 | -4.54 | 0 | 0.0 | 0 | 0.0 | 1255 | 31.85 | 35.0 | 35.65 | 31.2 |
| 2021-05-07 | 6.51 (-0.04) | 0.61 (0.0) | 0.06 (0.0) | -44 | -4.55 | 0 | 0.0 | 0 | 0.0 | 968 | 35.0 | 35.65 | 35.65 | 33.0 |
| 2021-04-29 | 6.55 (+0.24) | 0.61 (0.0) | 0.06 (0.0) | 190 | 14.39 | 0 | 0.0 | 0 | 0.0 | 1320 | 35.95 | 36.4 | 37.5 | 35.65 |
| 2021-04-23 | 6.31 (+0.31) | 0.61 (0.0) | 0.06 (0.0) | 202 | 12.14 | 0 | 0.0 | 0 | 0.0 | 1664 | 36.25 | 36.5 | 37.2 | 35.95 |
| 2021-04-16 | 6.0 (-0.04) | 0.61 (0.0) | 0.06 (0.0) | -32 | -1.2 | 0 | 0.0 | 0 | 0.0 | 2658 | 36.0 | 37.05 | 38.5 | 35.35 |
| 2021-04-09 | 6.04 (-0.01) | 0.61 (0.0) | 0.06 (0.0) | -10 | -0.71 | 0 | 0.0 | 0 | 0.0 | 1417 | 35.7 | 34.2 | 36.3 | 34.2 |
| 2021-04-01 | 6.05 (-0.07) | 0.61 (+0.11) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 844 | 34.05 | 32.9 | 34.3 | 32.9 |
| 2021-03-26 | 6.12 (+0.03) | 0.5 (0.0) | 0.06 (0.0) | -4 | -0.77 | 0 | 0.0 | 0 | 0.0 | 522 | 32.9 | 32.95 | 33.05 | 32.5 |
| 2021-03-19 | 6.09 (+0.05) | 0.5 (0.0) | 0.06 (0.0) | 23 | 4.23 | 0 | 0.0 | 0 | 0.0 | 544 | 32.85 | 33.0 | 33.2 | 32.7 |
| 2021-03-12 | 6.04 (+0.02) | 0.5 (0.0) | 0.06 (0.0) | 11 | 2.15 | 0 | 0.0 | 0 | 0.0 | 512 | 33.0 | 33.45 | 33.55 | 32.85 |
| 2021-03-05 | 6.02 (-0.11) | 0.5 (0.0) | 0.06 (0.0) | -42 | -12.8 | 0 | 0.0 | 0 | 0.0 | 328 | 32.95 | 33.45 | 33.65 | 32.85 |
| 2021-02-26 | 6.13 (-0.05) | 0.5 (-0.02) | 0.06 (0.0) | -32 | -4.83 | -14 | -2.11 | 0 | 0.0 | 662 | 33.35 | 33.3 | 33.9 | 33.3 |
| 2021-02-19 | 6.18 (+0.01) | 0.52 (0.0) | 0.06 (0.0) | -11 | -2.61 | 0 | 0.0 | 0 | 0.0 | 421 | 33.3 | 31.75 | 33.55 | 31.75 |
| 2021-02-05 | 6.17 (0.0) | 0.52 (-0.02) | 0.06 (0.0) | -6 | -1.41 | -16 | -3.76 | 0 | 0.0 | 425 | 31.75 | 32.0 | 32.35 | 31.0 |
| 2021-01-29 | 6.17 (+0.11) | 0.54 (0.0) | 0.06 (0.0) | -41 | -9.56 | 0 | 0.0 | 0 | 0.0 | 429 | 32.0 | 32.95 | 33.5 | 32.0 |
| 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 | |||
| 2021-01-22 | 6.06 (-0.04) | 0.54 (-0.04) | 0.06 (-0.04) | -36 | -4.92 | -30 | -4.1 | -29 | -3.97 | 731 | 32.95 | 34.3 | 34.55 | 32.7 |
| 2021-01-15 | 6.1 (-0.02) | 0.58 (0.0) | 0.1 (0.0) | -16 | -2.35 | 0 | 0.0 | 0 | 0.0 | 681 | 34.5 | 35.8 | 36.2 | 34.3 |
| 2021-01-08 | 6.12 (0.0) | 0.58 (-0.03) | 0.1 (0.0) | 18 | 2.62 | -22 | -3.21 | 0 | 0.0 | 686 | 35.8 | 37.5 | 37.5 | 35.55 |
| 2020-12-31 | 6.12 (+0.02) | 0.61 (0.0) | 0.1 (+0.01) | 41 | 6.38 | -48 | -7.47 | 8 | 1.24 | 643 | 37.0 | 37.85 | 38.2 | 36.7 |
| 2020-12-25 | 6.1 (+0.07) | 0.61 (0.0) | 0.09 (0.0) | 50 | 3.6 | 0 | 0.0 | 0 | 0.0 | 1389 | 37.4 | 36.8 | 38.7 | 36.8 |
| 2020-12-18 | 6.03 (+0.13) | 0.61 (0.0) | 0.09 (+0.03) | 103 | 6.9 | 0 | 0.0 | 21 | 1.41 | 1492 | 36.7 | 35.5 | 37.0 | 35.4 |
| 2020-12-11 | 5.9 (-0.01) | 0.61 (0.0) | 0.06 (0.0) | -2 | -0.3 | 0 | 0.0 | 0 | 0.0 | 665 | 35.5 | 35.2 | 36.05 | 35.0 |
| 2020-12-04 | 5.91 (+0.03) | 0.61 (0.0) | 0.06 (-0.01) | 18 | 3.18 | 0 | 0.0 | -2 | -0.35 | 566 | 35.3 | 35.7 | 36.25 | 35.15 |
| 2020-11-27 | 5.88 (-0.01) | 0.61 (0.0) | 0.07 (+0.01) | -5 | -0.68 | 0 | 0.0 | 2 | 0.27 | 731 | 35.7 | 35.5 | 36.2 | 34.9 |
| 2020-11-20 | 5.89 (+0.07) | 0.61 (0.0) | 0.06 (0.0) | 58 | 8.49 | 0 | 0.0 | 0 | 0.0 | 683 | 35.4 | 34.4 | 35.7 | 34.05 |
| 2020-11-13 | 5.82 (+0.02) | 0.61 (0.0) | 0.06 (0.0) | 18 | 4.43 | 0 | 0.0 | 0 | 0.0 | 406 | 34.05 | 33.6 | 34.2 | 33.0 |
| 2020-11-06 | 5.8 (0.0) | 0.61 (0.0) | 0.06 (0.0) | 3 | 0.67 | 0 | 0.0 | 0 | 0.0 | 446 | 33.3 | 33.35 | 33.9 | 33.0 |
| 2020-10-30 | 5.8 (+0.01) | 0.61 (0.0) | 0.06 (0.0) | 14 | 4.65 | 0 | 0.0 | 0 | 0.0 | 301 | 33.4 | 33.9 | 34.15 | 33.2 |
| 2020-10-23 | 5.79 (0.0) | 0.61 (0.0) | 0.06 (0.0) | -6 | -2.05 | 0 | 0.0 | 0 | 0.0 | 292 | 33.9 | 34.1 | 34.5 | 33.6 |
| 2020-10-16 | 5.79 (0.0) | 0.61 (0.0) | 0.06 (0.0) | 3 | 0.89 | 0 | 0.0 | 0 | 0.0 | 337 | 34.0 | 33.7 | 34.6 | 33.5 |
| 2020-10-08 | 5.79 (+0.01) | 0.61 (0.0) | 0.06 (0.0) | 5 | 3.05 | 0 | 0.0 | 0 | 0.0 | 164 | 33.6 | 33.35 | 33.85 | 33.3 |
| 2020-09-30 | 5.78 (-0.02) | 0.61 (0.0) | 0.06 (0.0) | -15 | -8.88 | 0 | 0.0 | 0 | 0.0 | 169 | 33.3 | 33.4 | 33.75 | 33.0 |
| 2020-09-25 | 5.8 (+0.02) | 0.61 (0.0) | 0.06 (0.0) | 23 | 10.45 | 0 | 0.0 | 0 | 0.0 | 220 | 33.4 | 34.45 | 34.45 | 33.25 |
| 2020-09-18 | 5.78 (-0.01) | 0.61 (+0.01) | 0.06 (-0.01) | -12 | -4.23 | 0 | 0.0 | -4 | -1.41 | 284 | 34.45 | 34.0 | 34.75 | 33.95 |
| 2020-09-11 | 5.79 (-0.01) | 0.6 (-0.01) | 0.07 (0.0) | -5 | -1.24 | 0 | 0.0 | 0 | 0.0 | 402 | 34.0 | 34.2 | 34.65 | 33.6 |
| 2020-09-04 | 5.8 (0.0) | 0.61 (0.0) | 0.07 (0.0) | -10 | -2.7 | 0 | 0.0 | -1 | -0.27 | 371 | 34.2 | 35.75 | 35.9 | 33.8 |
| 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 | |||
| 2020-08-28 | 5.8 (-0.06) | 0.61 (0.0) | 0.07 (0.0) | -48 | -2.77 | 0 | 0.0 | 1 | 0.06 | 1735 | 35.4 | 36.4 | 37.7 | 35.2 |
| 2020-08-21 | 5.86 (-0.04) | 0.61 (0.0) | 0.07 (0.0) | -32 | -5.06 | 0 | 0.0 | 0 | 0.0 | 632 | 33.1 | 33.95 | 33.95 | 33.0 |
| 2020-08-14 | 5.9 (-0.01) | 0.61 (0.0) | 0.07 (0.0) | -12 | -3.47 | 0 | 0.0 | 0 | 0.0 | 346 | 33.95 | 33.8 | 34.65 | 33.8 |
| 2020-08-07 | 5.91 (-0.01) | 0.61 (0.0) | 0.07 (0.0) | -8 | -1.44 | 0 | 0.0 | -4 | -0.72 | 554 | 33.8 | 34.25 | 34.7 | 33.5 |
| 2020-07-31 | 5.92 (-0.13) | 0.61 (0.0) | 0.07 (-0.02) | -25 | -3.74 | 0 | 0.0 | -10 | -1.49 | 669 | 34.1 | 34.25 | 35.1 | 33.65 |
| 2020-07-24 | 6.05 (-0.02) | 0.61 (0.0) | 0.09 (+0.01) | 16 | 2.21 | 0 | 0.0 | 7 | 0.97 | 725 | 35.0 | 35.55 | 36.4 | 34.9 |
| 2020-07-17 | 6.07 (+0.15) | 0.61 (+0.02) | 0.08 (0.0) | -16 | -1.98 | 0 | 0.0 | 0 | 0.0 | 809 | 35.7 | 38.0 | 38.0 | 35.6 |
| 2020-07-10 | 5.92 (+0.09) | 0.59 (0.0) | 0.08 (+0.01) | 80 | 3.87 | 0 | 0.0 | 4 | 0.19 | 2065 | 37.5 | 37.05 | 39.2 | 36.2 |
| 2020-07-03 | 5.83 (-0.01) | 0.59 (-0.09) | 0.07 (+0.01) | -7 | -0.64 | 0 | 0.0 | 7 | 0.64 | 1092 | 37.05 | 37.55 | 38.7 | 36.8 |
| 2020-06-24 | 5.84 (-0.03) | 0.68 (0.0) | 0.06 (0.0) | -86 | -1.62 | 0 | 0.0 | 0 | 0.0 | 5298 | 37.8 | 36.0 | 41.0 | 36.0 |
| 2020-06-19 | 5.87 (-0.04) | 0.68 (0.0) | 0.06 (0.0) | -14 | -0.86 | 0 | 0.0 | 0 | 0.0 | 1621 | 35.35 | 34.05 | 36.4 | 34.0 |
| 2020-06-12 | 5.91 (+0.02) | 0.68 (0.0) | 0.06 (0.0) | 6 | 0.61 | 0 | 0.0 | 0 | 0.0 | 982 | 33.6 | 35.0 | 36.5 | 33.0 |
| 2020-06-05 | 5.89 (0.0) | 0.68 (0.0) | 0.06 (0.0) | 1 | 0.15 | 0 | 0.0 | 0 | 0.0 | 678 | 34.95 | 35.8 | 35.85 | 34.6 |
| 2020-05-29 | 5.89 (-0.94) | 0.68 (0.0) | 0.06 (0.0) | -32 | -1.86 | 0 | 0.0 | 0 | 0.0 | 1717 | 35.15 | 35.2 | 38.45 | 35.1 |
| 2020-05-22 | 6.83 (-0.11) | 0.68 (0.0) | 0.06 (0.0) | -75 | -3.53 | 0 | 0.0 | 0 | 0.0 | 2125 | 35.1 | 34.6 | 37.4 | 33.85 |
| 2020-05-15 | 6.94 (-0.13) | 0.68 (0.0) | 0.06 (-0.01) | -104 | -6.65 | 0 | 0.0 | -4 | -0.26 | 1564 | 34.45 | 35.6 | 35.7 | 33.75 |
| 2020-05-08 | 7.07 (-0.11) | 0.68 (0.0) | 0.07 (+0.01) | -89 | -5.35 | 0 | 0.0 | 4 | 0.24 | 1663 | 34.25 | 32.5 | 34.65 | 32.1 |
| 2020-04-30 | 7.18 (+0.02) | 0.68 (0.0) | 0.06 (0.0) | 16 | 2.37 | 0 | 0.0 | 0 | 0.0 | 674 | 33.3 | 31.5 | 33.8 | 30.8 |
| 2020-04-24 | 7.16 (-0.03) | 0.68 (0.0) | 0.06 (0.0) | -14 | -2.02 | 0 | 0.0 | 0 | 0.0 | 694 | 31.05 | 31.8 | 32.0 | 30.6 |
| 2020-04-17 | 7.19 (-0.08) | 0.68 (0.0) | 0.06 (0.0) | -35 | -5.65 | 0 | 0.0 | 0 | 0.0 | 620 | 32.0 | 30.15 | 33.25 | 30.0 |
| 2020-04-10 | 7.27 (-0.02) | 0.68 (0.0) | 0.06 (0.0) | -23 | -3.93 | 0 | 0.0 | 0 | 0.0 | 585 | 30.15 | 29.65 | 30.9 | 29.5 |
| 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 | |||
| 2020-04-01 | 7.29 (-0.01) | 0.68 (+0.09) | 0.06 (0.0) | 17 | 5.76 | 0 | 0.0 | 0 | 0.0 | 295 | 29.65 | 28.9 | 29.8 | 28.5 |
| 2020-03-27 | 7.3 (+0.03) | 0.59 (0.0) | 0.06 (0.0) | 21 | 2.64 | 0 | 0.0 | 0 | 0.0 | 795 | 29.35 | 26.7 | 30.35 | 26.4 |
| 2020-03-20 | 7.27 (+0.19) | 0.59 (-1.06) | 0.06 (0.0) | 141 | 5.02 | -855 | -30.44 | 0 | 0.0 | 2809 | 28.0 | 31.3 | 31.5 | 25.5 |
| 2020-03-13 | 7.08 (0.0) | 1.65 (-0.13) | 0.06 (0.0) | 2 | 0.14 | -103 | -6.99 | 0 | 0.0 | 1474 | 31.3 | 39.35 | 39.35 | 31.1 |
| 2020-03-06 | 7.08 (-0.05) | 1.78 (-0.02) | 0.06 (0.0) | -39 | -10.29 | -19 | -5.01 | 0 | 0.0 | 379 | 39.5 | 39.8 | 39.8 | 38.8 |
| 2020-02-27 | 7.13 (0.0) | 1.8 (-0.05) | 0.06 (0.0) | -1 | -0.22 | -40 | -8.93 | 0 | 0.0 | 448 | 39.9 | 39.7 | 40.2 | 39.2 |
| 2020-02-21 | 7.13 (0.0) | 1.85 (-0.03) | 0.06 (0.0) | -1 | -0.43 | -20 | -8.7 | 0 | 0.0 | 230 | 39.75 | 40.2 | 40.2 | 39.6 |
| 2020-02-14 | 7.13 (-0.01) | 1.88 (0.0) | 0.06 (0.0) | 7 | 2.36 | 0 | 0.0 | 0 | 0.0 | 296 | 40.0 | 40.0 | 40.15 | 39.5 |
| 2020-02-07 | 7.14 (+0.03) | 1.88 (0.0) | 0.06 (0.0) | -5 | -0.87 | 0 | 0.0 | 0 | 0.0 | 577 | 40.0 | 39.25 | 40.5 | 38.55 |
| 2020-01-31 | 7.11 (+0.01) | 1.88 (0.0) | 0.06 (0.0) | 13 | 4.47 | 0 | 0.0 | -2 | -0.69 | 291 | 39.95 | 41.8 | 41.8 | 39.15 |
| 2020-01-20 | 7.1 (+0.01) | 1.88 (0.0) | 0.06 (0.0) | 3 | 5.66 | 0 | 0.0 | 0 | 0.0 | 53 | 42.15 | 42.35 | 42.35 | 42.05 |
| 2020-01-17 | 7.09 (+0.02) | 1.88 (0.0) | 0.06 (0.0) | 17 | 5.18 | 0 | 0.0 | 0 | 0.0 | 328 | 42.3 | 43.05 | 43.05 | 42.05 |
| 2020-01-10 | 7.07 (-0.1) | 1.88 (0.0) | 0.06 (0.0) | -1 | -0.21 | 0 | 0.0 | 0 | 0.0 | 468 | 42.5 | 43.85 | 43.85 | 42.2 |
| 2020-01-03 | 7.17 (-0.01) | 1.88 (0.0) | 0.06 (0.0) | -5 | -3.21 | 0 | 0.0 | 0 | 0.0 | 156 | 43.9 | 44.6 | 44.6 | 43.8 |
| 2019-12-31 | 7.18 (+0.08) | 1.88 (-0.16) | 0.06 (0.0) | -16 | -13.68 | 0 | 0.0 | 0 | 0.0 | 117 | 44.4 | 44.2 | 44.6 | 44.2 |
| 2019-12-27 | 7.1 (-0.01) | 2.04 (0.0) | 0.06 (0.0) | -10 | -3.8 | 0 | 0.0 | 0 | 0.0 | 263 | 44.4 | 44.05 | 44.65 | 43.95 |
| 2019-12-20 | 7.11 (+0.01) | 2.04 (0.0) | 0.06 (-0.01) | 2 | 0.43 | 0 | 0.0 | -1 | -0.21 | 467 | 44.4 | 43.65 | 45.9 | 43.5 |
| 2019-12-13 | 7.1 (-0.11) | 2.04 (0.0) | 0.07 (-0.01) | -55 | -6.77 | 0 | 0.0 | -11 | -1.35 | 813 | 43.9 | 45.05 | 45.45 | 43.8 |
| 2019-12-06 | 7.21 (-0.05) | 2.04 (0.0) | 0.08 (-0.01) | -41 | -8.51 | 0 | 0.0 | -5 | -1.04 | 482 | 45.05 | 45.5 | 46.0 | 45.0 |
| 2019-11-29 | 7.26 (+1.28) | 2.04 (0.0) | 0.09 (0.0) | -35 | -6.63 | 0 | 0.0 | 0 | 0.0 | 528 | 45.8 | 46.35 | 46.7 | 45.3 |
| 2019-11-22 | 5.98 (-0.06) | 2.04 (0.0) | 0.09 (0.0) | -35 | -8.86 | 0 | 0.0 | 0 | 0.0 | 395 | 46.15 | 45.55 | 46.2 | 45.2 |
| 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 | |||
| 2019-11-15 | 6.04 (-0.01) | 2.04 (0.0) | 0.09 (+0.01) | -7 | -0.92 | 0 | 0.0 | 3 | 0.4 | 757 | 46.0 | 46.75 | 47.8 | 45.0 |
| 2019-11-08 | 6.05 (+0.02) | 2.04 (0.0) | 0.08 (0.0) | 20 | 3.36 | 0 | 0.0 | -1 | -0.17 | 596 | 46.8 | 46.7 | 47.2 | 46.15 |
| 2019-11-01 | 6.03 (+0.04) | 2.04 (0.0) | 0.08 (0.0) | 28 | 4.07 | 0 | 0.0 | 0 | 0.0 | 688 | 46.7 | 45.6 | 47.0 | 45.35 |
| 2019-10-25 | 5.99 (-0.01) | 2.04 (0.0) | 0.08 (0.0) | -7 | -1.72 | 0 | 0.0 | 0 | 0.0 | 406 | 45.6 | 45.8 | 45.9 | 45.5 |
| 2019-10-18 | 6.0 (-0.04) | 2.04 (0.0) | 0.08 (-0.03) | 9 | 1.62 | 0 | 0.0 | -22 | -3.96 | 556 | 45.7 | 46.1 | 46.1 | 44.85 |
| 2019-10-09 | 6.04 (-0.01) | 2.04 (0.0) | 0.11 (0.0) | -3 | -0.81 | 0 | 0.0 | 0 | 0.0 | 372 | 45.85 | 45.9 | 46.25 | 45.4 |
| 2019-10-04 | 6.05 (-0.01) | 2.04 (0.0) | 0.11 (-0.01) | -7 | -1.87 | 0 | 0.0 | -5 | -1.33 | 375 | 45.6 | 46.0 | 46.0 | 45.35 |
| 2019-09-27 | 6.06 (-0.01) | 2.04 (+0.04) | 0.12 (0.0) | -13 | -2.24 | 7 | 1.2 | 1 | 0.17 | 581 | 45.7 | 47.55 | 48.0 | 45.6 |
| 2019-09-20 | 6.07 (+0.06) | 2.0 (0.0) | 0.12 (0.0) | 40 | 9.93 | 0 | 0.0 | 0 | 0.0 | 403 | 47.5 | 47.05 | 47.8 | 47.0 |
| 2019-09-12 | 6.01 (-0.13) | 2.0 (0.0) | 0.12 (0.0) | 68 | 15.28 | 0 | 0.0 | -3 | -0.67 | 445 | 47.0 | 47.7 | 47.75 | 46.9 |
| 2019-09-06 | 6.14 (+0.12) | 2.0 (0.0) | 0.12 (+0.02) | 95 | 11.11 | 0 | 0.0 | 18 | 2.11 | 855 | 47.2 | 48.15 | 48.55 | 47.2 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 17.21 (-0.49) | 0.64 (-0.98) | 0.4 (+0.17) | -1358 | -9.87 | -843 | -6.13 | 142 | 1.03 | 13755 | 92.5 | 99.0 | 101.0 | 91.0 |
| 2024-03-29 | 17.7 (-1.1) | 1.62 (-1.05) | 0.23 (0.0) | -1438 | -4.34 | -867 | -2.62 | -2 | -0.01 | 33106 | 98.7 | 99.4 | 110.0 | 96.4 |
| 2024-02-29 | 18.8 (-3.26) | 2.67 (+0.72) | 0.23 (+0.03) | -3135 | -11.76 | 597 | 2.24 | 26 | 0.1 | 26656 | 99.3 | 96.9 | 109.5 | 92.5 |
| 2024-01-31 | 22.06 (+1.86) | 1.95 (+1.52) | 0.2 (-0.09) | 1772 | 4.59 | 1422 | 3.68 | -74 | -0.19 | 38594 | 97.1 | 85.4 | 105.0 | 82.8 |
| 2023-12-29 | 20.2 (-2.31) | 0.43 (+0.11) | 0.29 (+0.29) | -1931 | -7.25 | 90 | 0.34 | 238 | 0.89 | 26617 | 85.1 | 89.8 | 92.0 | 83.2 |
| 2023-11-30 | 22.51 (+5.63) | 0.32 (+0.32) | 0.0 (0.0) | 4887 | 6.56 | 262 | 0.35 | -217 | -0.29 | 74487 | 88.9 | 66.1 | 93.0 | 66.1 |
| 2023-10-31 | 16.88 (-1.41) | 0.0 (-0.93) | 0.0 (0.0) | -1285 | -12.13 | -830 | -7.84 | -65 | -0.61 | 10591 | 66.6 | 66.3 | 68.3 | 62.1 |
| 2023-09-28 | 18.29 (-0.69) | 0.93 (-1.75) | 0.0 (-0.02) | -308 | -2.79 | -1449 | -13.13 | -25 | -0.23 | 11037 | 66.1 | 67.2 | 71.8 | 65.4 |
| 2023-08-31 | 18.98 (-1.75) | 2.68 (-0.07) | 0.02 (-0.57) | -1928 | -8.78 | -60 | -0.27 | -514 | -2.34 | 21957 | 67.5 | 73.7 | 74.4 | 63.2 |
| 2023-07-31 | 20.73 (-3.35) | 2.75 (-2.42) | 0.59 (+0.06) | -2580 | -4.5 | -2001 | -3.49 | 47 | 0.08 | 57393 | 73.1 | 73.6 | 82.4 | 69.1 |
| 2023-06-30 | 24.08 (+5.85) | 5.17 (+1.55) | 0.53 (-0.56) | 5185 | 6.77 | 1287 | 1.68 | -466 | -0.61 | 76602 | 73.6 | 67.2 | 81.8 | 66.2 |
| 2023-05-31 | 18.23 (+1.41) | 3.62 (-0.02) | 1.09 (+0.31) | 780 | 1.73 | -22 | -0.05 | 259 | 0.58 | 45033 | 66.8 | 62.8 | 66.8 | 58.0 |
| 2023-04-28 | 16.82 (+2.07) | 3.64 (-0.22) | 0.78 (+0.09) | 2568 | 6.08 | 0 | 0.0 | 107 | 0.25 | 42211 | 62.9 | 53.7 | 68.8 | 53.2 |
| 2023-03-31 | 14.75 (+3.94) | 3.86 (-0.34) | 0.69 (+0.39) | 3248 | 12.94 | -150 | -0.6 | 307 | 1.22 | 25101 | 54.0 | 48.85 | 55.5 | 48.3 |
| 2023-02-24 | 10.81 (-0.96) | 4.2 (+0.15) | 0.3 (+0.21) | -800 | -3.75 | 115 | 0.54 | 160 | 0.75 | 21309 | 48.75 | 45.5 | 52.5 | 45.5 |
| 2023-01-31 | 11.77 (+1.52) | 4.05 (0.0) | 0.09 (0.0) | 831 | 8.42 | 0 | 0.0 | 3 | 0.03 | 9874 | 45.35 | 47.55 | 48.4 | 44.5 |
| 2022-12-30 | 10.25 (+1.63) | 4.05 (+4.05) | 0.09 (+0.01) | 1152 | 1.79 | 3166 | 4.93 | 4 | 0.01 | 64198 | 47.8 | 38.3 | 54.9 | 36.75 |
| 2022-11-30 | 8.62 (+0.95) | 0.0 (0.0) | 0.08 (+0.02) | 861 | 7.18 | 0 | 0.0 | 14 | 0.12 | 11998 | 38.15 | 31.25 | 39.0 | 31.0 |
| 2022-10-31 | 7.67 (-0.06) | 0.0 (0.0) | 0.06 (0.0) | -80 | -3.5 | 0 | 0.0 | 0 | 0.0 | 2284 | 31.0 | 30.5 | 32.35 | 29.85 |
| 2022-09-30 | 7.73 (+0.31) | 0.0 (0.0) | 0.06 (0.0) | -137 | -1.21 | 0 | 0.0 | 0 | 0.0 | 11354 | 30.45 | 33.8 | 35.6 | 29.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 7.42 (+0.08) | 0.0 (-0.09) | 0.06 (-0.01) | 36 | 0.46 | -74 | -0.94 | -3 | -0.04 | 7903 | 33.8 | 29.9 | 33.8 | 29.4 |
| 2022-07-29 | 7.34 (-0.46) | 0.09 (-0.6) | 0.07 (+0.01) | -365 | -8.96 | -464 | -11.39 | 3 | 0.07 | 4074 | 29.9 | 28.25 | 30.65 | 27.55 |
| 2022-06-30 | 7.8 (-0.26) | 0.69 (+0.08) | 0.06 (0.0) | -205 | -13.29 | 63 | 4.08 | 0 | 0.0 | 1543 | 28.45 | 27.9 | 29.4 | 27.65 |
| 2022-05-31 | 8.06 (-0.07) | 0.61 (0.0) | 0.06 (0.0) | -58 | -3.95 | 0 | 0.0 | 0 | 0.0 | 1470 | 28.1 | 29.5 | 29.65 | 27.5 |
| 2022-04-29 | 8.13 (-0.11) | 0.61 (0.0) | 0.06 (0.0) | -15 | -0.62 | 0 | 0.0 | 0 | 0.0 | 2421 | 29.5 | 29.4 | 30.3 | 28.5 |
| 2022-03-31 | 8.24 (+0.05) | 0.61 (+0.13) | 0.06 (0.0) | 34 | 2.03 | 0 | 0.0 | 0 | 0.0 | 1679 | 29.4 | 29.85 | 30.1 | 28.6 |
| 2022-02-25 | 8.19 (0.0) | 0.48 (0.0) | 0.06 (0.0) | -8 | -1.32 | 0 | 0.0 | 0 | 0.0 | 607 | 29.85 | 29.8 | 30.3 | 29.4 |
| 2022-01-26 | 8.19 (-0.06) | 0.48 (0.0) | 0.06 (0.0) | -57 | -3.85 | 0 | 0.0 | 0 | 0.0 | 1481 | 29.8 | 31.55 | 32.7 | 29.55 |
| 2021-12-30 | 8.25 (+0.28) | 0.48 (0.0) | 0.06 (0.0) | 156 | 5.09 | 0 | 0.0 | 0 | 0.0 | 3065 | 31.5 | 29.65 | 31.5 | 29.2 |
| 2021-11-30 | 7.97 (-0.05) | 0.48 (0.0) | 0.06 (0.0) | -39 | -1.23 | 0 | 0.0 | 0 | 0.0 | 3163 | 29.6 | 29.4 | 31.35 | 29.35 |
| 2021-10-29 | 8.02 (+0.04) | 0.48 (-0.13) | 0.06 (0.0) | -2 | -0.1 | -100 | -5.16 | 0 | 0.0 | 1938 | 29.4 | 30.85 | 31.05 | 29.25 |
| 2021-09-30 | 7.98 (-0.12) | 0.61 (0.0) | 0.06 (0.0) | -5 | -0.26 | 0 | 0.0 | 0 | 0.0 | 1948 | 31.0 | 30.75 | 31.3 | 29.0 |
| 2021-08-31 | 8.1 (+0.06) | 0.61 (0.0) | 0.06 (0.0) | 62 | 4.06 | 0 | 0.0 | 0 | 0.0 | 1527 | 30.75 | 34.15 | 34.2 | 30.45 |
| 2021-07-30 | 8.04 (+1.61) | 0.61 (0.0) | 0.06 (0.0) | 1281 | 37.96 | 0 | 0.0 | 0 | 0.0 | 3375 | 34.15 | 32.9 | 34.7 | 32.3 |
| 2021-06-30 | 6.43 (-0.16) | 0.61 (0.0) | 0.06 (0.0) | -73 | -3.52 | 100 | 4.83 | 0 | 0.0 | 2072 | 32.95 | 33.8 | 35.9 | 32.45 |
| 2021-05-31 | 6.59 (+0.04) | 0.61 (0.0) | 0.06 (0.0) | -13 | -0.38 | 0 | 0.0 | 0 | 0.0 | 3380 | 33.45 | 35.65 | 35.65 | 29.55 |
| 2021-04-29 | 6.55 (+0.5) | 0.61 (0.0) | 0.06 (0.0) | 351 | 4.64 | 0 | 0.0 | 0 | 0.0 | 7565 | 35.95 | 33.1 | 38.5 | 33.1 |
| 2021-03-31 | 6.05 (-0.08) | 0.61 (+0.11) | 0.06 (0.0) | -13 | -0.58 | 0 | 0.0 | 0 | 0.0 | 2248 | 33.0 | 33.45 | 33.65 | 32.5 |
| 2021-02-26 | 6.13 (-0.04) | 0.5 (-0.04) | 0.06 (0.0) | -49 | -3.25 | -30 | -1.99 | 0 | 0.0 | 1509 | 33.35 | 32.0 | 33.9 | 31.0 |
| 2021-01-29 | 6.17 (+0.05) | 0.54 (-0.07) | 0.06 (-0.04) | -75 | -2.97 | -52 | -2.06 | -29 | -1.15 | 2529 | 32.0 | 37.5 | 37.5 | 32.0 |
| 2020-12-31 | 6.12 (+0.22) | 0.61 (0.0) | 0.1 (+0.03) | 199 | 4.28 | -48 | -1.03 | 27 | 0.58 | 4647 | 37.0 | 35.5 | 38.7 | 35.0 |
| 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 | |||
| 2020-11-30 | 5.9 (+0.1) | 0.61 (0.0) | 0.07 (+0.01) | 85 | 3.58 | 0 | 0.0 | 2 | 0.08 | 2377 | 35.7 | 33.35 | 36.2 | 33.0 |
| 2020-10-30 | 5.8 (+0.02) | 0.61 (0.0) | 0.06 (0.0) | 16 | 1.46 | 0 | 0.0 | 0 | 0.0 | 1096 | 33.4 | 33.35 | 34.6 | 33.2 |
| 2020-09-30 | 5.78 (-0.02) | 0.61 (0.0) | 0.06 (-0.01) | -16 | -1.17 | 0 | 0.0 | -5 | -0.37 | 1364 | 33.3 | 35.5 | 35.8 | 33.0 |
| 2020-08-31 | 5.8 (-0.12) | 0.61 (0.0) | 0.07 (0.0) | -103 | -3.07 | 0 | 0.0 | -3 | -0.09 | 3352 | 35.4 | 34.25 | 37.7 | 33.0 |
| 2020-07-31 | 5.92 (+0.1) | 0.61 (+0.02) | 0.07 (0.0) | 66 | 1.34 | 0 | 0.0 | 1 | 0.02 | 4918 | 34.1 | 37.3 | 39.2 | 33.65 |
| 2020-06-30 | 5.82 (-0.07) | 0.59 (-0.09) | 0.07 (+0.01) | -111 | -1.23 | 0 | 0.0 | 7 | 0.08 | 9024 | 37.5 | 35.8 | 41.0 | 33.0 |
| 2020-05-29 | 5.89 (-1.29) | 0.68 (0.0) | 0.06 (0.0) | -300 | -4.24 | 0 | 0.0 | 0 | 0.0 | 7070 | 35.15 | 32.5 | 38.45 | 32.1 |
| 2020-04-30 | 7.18 (-0.13) | 0.68 (0.0) | 0.06 (0.0) | -48 | -1.8 | 0 | 0.0 | 0 | 0.0 | 2667 | 33.3 | 29.4 | 33.8 | 29.2 |
| 2020-03-31 | 7.31 (+0.18) | 0.68 (-1.12) | 0.06 (0.0) | 134 | 2.37 | -977 | -17.26 | 0 | 0.0 | 5662 | 29.65 | 39.8 | 39.8 | 25.5 |
| 2020-02-27 | 7.13 (+0.02) | 1.8 (-0.08) | 0.06 (0.0) | 0 | 0.0 | -60 | -3.87 | 0 | 0.0 | 1552 | 39.9 | 39.25 | 40.5 | 38.55 |
| 2020-01-31 | 7.11 (-0.07) | 1.88 (0.0) | 0.06 (0.0) | 27 | 2.08 | 0 | 0.0 | -2 | -0.15 | 1298 | 39.95 | 44.6 | 44.6 | 39.15 |
| 2019-12-31 | 7.18 (-0.08) | 1.88 (-0.16) | 0.06 (-0.03) | -120 | -5.6 | 0 | 0.0 | -17 | -0.79 | 2144 | 44.4 | 45.5 | 46.0 | 43.5 |
| 2019-11-29 | 7.26 (+1.23) | 2.04 (0.0) | 0.09 (+0.01) | -54 | -2.15 | 0 | 0.0 | 2 | 0.08 | 2514 | 45.8 | 46.0 | 47.8 | 45.0 |
| 2019-10-31 | 6.03 (-0.03) | 2.04 (0.0) | 0.08 (-0.04) | 17 | 0.79 | 0 | 0.0 | -27 | -1.25 | 2162 | 45.7 | 46.0 | 46.25 | 44.85 |
| 2019-09-27 | 6.06 (+0.04) | 2.04 (+0.04) | 0.12 (+0.02) | 190 | 8.32 | 7 | 0.31 | 16 | 0.7 | 2285 | 45.7 | 48.15 | 48.55 | 45.6 |
| 2019-08-30 | 6.02 (-1.33) | 2.0 (+0.06) | 0.1 (+0.01) | 135 | 6.01 | 48 | 2.14 | 4 | 0.18 | 2248 | 48.0 | 46.85 | 48.75 | 44.0 |
| 2019-07-31 | 7.35 (+0.86) | 1.94 (0.0) | 0.09 (+0.01) | 981 | 19.57 | 0 | 0.0 | 10 | 0.2 | 5012 | 46.85 | 47.1 | 49.75 | 45.2 |
| 2019-06-28 | 6.49 (-0.09) | 1.94 (+0.07) | 0.08 (-0.02) | 97 | 8.65 | 0 | 0.0 | -13 | -1.16 | 1121 | 46.8 | 45.2 | 47.5 | 44.75 |
| 2019-05-31 | 6.58 () | 1.87 () | 0.1 () | -77 | -11.54 | 0 | 0.0 | -16 | -2.4 | 667 | 46.0 | 46.1 | 46.5 | 44.7 |
