- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 44.77 (0.0) | 3.34 (+0.09) | 0.68 (-0.01) | -17 | -0.36 | 698 | 14.94 | -102 | -2.18 | 4673 | 45.65 | 46.0 | 46.35 | 44.85 |
| 2024-04-18 | 44.77 (-0.05) | 3.25 (0.0) | 0.69 (0.0) | -362 | -22.13 | 15 | 0.92 | -14 | -0.86 | 1636 | 46.85 | 46.85 | 47.2 | 46.7 |
| 2024-04-17 | 44.82 (-0.06) | 3.25 (+0.07) | 0.69 (-0.04) | -179 | -8.27 | 449 | 20.74 | -278 | -12.84 | 2165 | 47.45 | 46.85 | 47.75 | 46.7 |
| 2024-04-16 | 44.88 (0.0) | 3.18 (+0.14) | 0.73 (0.0) | 18 | 0.43 | 1028 | 24.34 | -14 | -0.33 | 4224 | 46.85 | 47.5 | 47.6 | 46.55 |
| 2024-04-15 | 44.88 (-0.04) | 3.04 (+0.02) | 0.73 (-0.01) | -325 | -17.89 | 149 | 8.2 | -8 | -0.44 | 1817 | 48.1 | 48.65 | 48.65 | 47.5 |
| 2024-04-12 | 44.92 (-0.01) | 3.02 (-0.06) | 0.74 (+0.01) | -50 | -1.39 | -426 | -11.8 | 11 | 0.3 | 3609 | 48.7 | 49.0 | 49.65 | 48.65 |
| 2024-04-11 | 44.93 (+0.08) | 3.08 (-0.08) | 0.73 (0.0) | 593 | 19.64 | -603 | -19.97 | 24 | 0.79 | 3020 | 48.75 | 48.75 | 48.8 | 48.0 |
| 2024-04-10 | 44.85 (+0.23) | 3.16 (-0.08) | 0.73 (0.0) | 1688 | 43.92 | -576 | -14.99 | 35 | 0.91 | 3843 | 48.75 | 48.9 | 49.05 | 48.4 |
| 2024-04-09 | 44.62 (+0.19) | 3.24 (-0.06) | 0.73 (0.0) | 1386 | 37.59 | -381 | -10.33 | -2 | -0.05 | 3687 | 48.85 | 48.75 | 49.05 | 48.4 |
| 2024-04-08 | 44.43 (+0.1) | 3.3 (-0.05) | 0.73 (-0.03) | 671 | 16.45 | -390 | -9.56 | -273 | -6.69 | 4080 | 48.65 | 49.05 | 49.4 | 48.2 |
| 2024-04-03 | 44.33 (+0.09) | 3.35 (-0.01) | 0.76 (-0.01) | 682 | 18.68 | -52 | -1.42 | -53 | -1.45 | 3650 | 49.25 | 49.1 | 49.6 | 48.6 |
| 2024-04-02 | 44.24 (+0.07) | 3.36 (-0.09) | 0.77 (0.0) | 530 | 22.49 | -662 | -28.09 | 23 | 0.98 | 2357 | 49.25 | 49.15 | 49.85 | 49.15 |
| 2024-04-01 | 44.17 (-0.03) | 3.45 (+0.03) | 0.77 (-0.01) | -293 | -7.13 | 162 | 3.94 | -108 | -2.63 | 4110 | 49.35 | 50.1 | 50.4 | 49.15 |
| 2024-03-29 | 44.2 (-0.53) | 3.42 (+0.82) | 0.78 (-0.1) | -3756 | -23.57 | 5994 | 37.62 | -716 | -4.49 | 15935 | 50.0 | 51.8 | 51.8 | 48.9 |
| 2024-03-28 | 44.73 (0.0) | 2.6 (+0.37) | 0.88 (+0.07) | -64 | -0.43 | 2701 | 18.09 | 536 | 3.59 | 14928 | 51.0 | 51.3 | 52.8 | 50.5 |
| 2024-03-27 | 44.73 (-0.21) | 2.23 (+0.34) | 0.81 (+0.03) | -1484 | -16.93 | 2499 | 28.5 | 233 | 2.66 | 8767 | 50.7 | 48.3 | 50.8 | 47.8 |
| 2024-03-26 | 44.94 (+0.04) | 1.89 (-0.01) | 0.78 (-0.01) | 280 | 3.76 | -119 | -1.6 | -89 | -1.2 | 7437 | 48.4 | 49.65 | 50.3 | 47.7 |
| 2024-03-25 | 44.9 (-0.4) | 1.9 (+0.16) | 0.79 (+0.01) | -2995 | -40.8 | 1199 | 16.33 | 32 | 0.44 | 7341 | 49.95 | 50.7 | 50.7 | 49.05 |
| 2024-03-22 | 45.3 (-0.18) | 1.74 (+0.13) | 0.78 (-0.01) | -1264 | -16.03 | 942 | 11.94 | -49 | -0.62 | 7887 | 50.9 | 52.0 | 52.1 | 49.8 |
| 2024-03-21 | 45.48 (+0.05) | 1.61 (+0.29) | 0.79 (+0.02) | 348 | 4.3 | 2080 | 25.67 | 113 | 1.39 | 8102 | 51.0 | 50.8 | 51.2 | 49.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 45.43 (+0.07) | 1.32 (+0.25) | 0.77 (-0.01) | 447 | 2.69 | 1795 | 10.8 | -57 | -0.34 | 16615 | 50.1 | 50.3 | 52.5 | 50.0 |
| 2024-03-19 | 45.36 (+0.03) | 1.07 (+0.28) | 0.78 (-0.01) | 258 | 3.67 | 2076 | 29.5 | -28 | -0.4 | 7038 | 49.75 | 49.05 | 49.95 | 48.9 |
| 2024-03-18 | 45.33 (+0.14) | 0.79 (0.0) | 0.79 (+0.01) | 959 | 23.07 | -11 | -0.26 | 35 | 0.84 | 4157 | 48.65 | 48.05 | 49.0 | 47.95 |
| 2024-03-15 | 45.19 (+0.16) | 0.79 (0.0) | 0.78 (+0.01) | 1197 | 27.74 | 6 | 0.14 | 75 | 1.74 | 4315 | 47.65 | 47.4 | 47.9 | 46.95 |
| 2024-03-14 | 45.03 (+0.06) | 0.79 (0.0) | 0.77 (-0.01) | 320 | 5.93 | -24 | -0.44 | -95 | -1.76 | 5398 | 47.55 | 48.3 | 48.3 | 46.55 |
| 2024-03-13 | 44.97 (+0.3) | 0.79 (0.0) | 0.78 (-0.03) | 2119 | 39.91 | 10 | 0.19 | -166 | -3.13 | 5309 | 48.5 | 48.1 | 48.8 | 47.8 |
| 2024-03-12 | 44.67 (+0.23) | 0.79 (0.0) | 0.81 (+0.02) | 1576 | 27.74 | -8 | -0.14 | 132 | 2.32 | 5682 | 48.1 | 47.45 | 48.45 | 47.2 |
| 2024-03-11 | 44.44 (+0.09) | 0.79 (0.0) | 0.79 (0.0) | 700 | 14.17 | 23 | 0.47 | 17 | 0.34 | 4939 | 46.9 | 47.05 | 47.75 | 46.7 |
| 2024-03-08 | 44.35 (+0.35) | 0.79 (0.0) | 0.79 (-0.01) | 2475 | 30.09 | -18 | -0.22 | -114 | -1.39 | 8224 | 46.9 | 47.8 | 48.0 | 46.1 |
| 2024-03-07 | 44.0 (+0.24) | 0.79 (0.0) | 0.8 (+0.01) | 1782 | 20.8 | -8 | -0.09 | 86 | 1.0 | 8569 | 47.15 | 46.95 | 47.3 | 45.5 |
| 2024-03-06 | 43.76 (+0.47) | 0.79 (0.0) | 0.79 (+0.03) | 3401 | 43.98 | 0 | 0.0 | 235 | 3.04 | 7733 | 46.65 | 45.1 | 46.8 | 45.1 |
| 2024-03-05 | 43.29 (+0.09) | 0.79 (-0.01) | 0.76 (-0.02) | 661 | 14.15 | -21 | -0.45 | -198 | -4.24 | 4673 | 45.1 | 45.35 | 46.0 | 44.8 |
| 2024-03-04 | 43.2 (+0.3) | 0.8 (0.0) | 0.78 (+0.04) | 2198 | 24.37 | 5 | 0.06 | 348 | 3.86 | 9021 | 45.1 | 44.4 | 45.8 | 44.35 |
| 2024-03-01 | 42.9 (-0.02) | 0.8 (0.0) | 0.74 (-0.01) | -184 | -4.33 | -51 | -1.2 | -89 | -2.09 | 4250 | 43.95 | 44.15 | 44.5 | 43.95 |
| 2024-02-29 | 42.92 (+0.22) | 0.8 (-0.01) | 0.75 (+0.04) | 1623 | 30.34 | -22 | -0.41 | 288 | 5.38 | 5350 | 44.1 | 43.7 | 44.3 | 43.7 |
| 2024-02-27 | 42.7 (+0.12) | 0.81 (0.0) | 0.71 (0.0) | 891 | 28.31 | -48 | -1.53 | 8 | 0.25 | 3147 | 43.65 | 43.25 | 43.85 | 43.0 |
| 2024-02-26 | 42.58 (-0.02) | 0.81 (0.0) | 0.71 (+0.01) | 241 | 13.39 | -19 | -1.06 | 40 | 2.22 | 1800 | 43.45 | 43.2 | 43.5 | 42.9 |
| 2024-02-23 | 42.6 (+0.11) | 0.81 (-0.07) | 0.7 (-0.01) | 850 | 12.98 | -468 | -7.15 | -52 | -0.79 | 6548 | 43.25 | 44.2 | 44.6 | 42.9 |
| 2024-02-22 | 42.49 (+0.16) | 0.88 (0.0) | 0.71 (+0.05) | 1156 | 25.9 | -10 | -0.22 | 361 | 8.09 | 4464 | 44.0 | 43.3 | 44.0 | 43.15 |
| 2024-02-21 | 42.33 (+0.01) | 0.88 (-0.04) | 0.66 (-0.01) | 4 | 0.2 | -301 | -14.73 | -105 | -5.14 | 2043 | 43.15 | 43.4 | 43.55 | 42.75 |
| 2024-02-20 | 42.32 (+0.11) | 0.92 (0.0) | 0.67 (-0.01) | 809 | 41.53 | -17 | -0.87 | -46 | -2.36 | 1948 | 43.5 | 43.6 | 43.8 | 43.45 |
| 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 | |||
| 2024-02-19 | 42.21 (+0.07) | 0.92 (-0.01) | 0.68 (0.0) | 538 | 25.8 | -23 | -1.1 | -1 | -0.05 | 2085 | 43.6 | 43.65 | 44.15 | 43.4 |
| 2024-02-16 | 42.14 (-0.02) | 0.93 (0.0) | 0.68 (-0.02) | -193 | -6.7 | -18 | -0.62 | -152 | -5.27 | 2882 | 43.5 | 43.65 | 43.8 | 43.1 |
| 2024-02-15 | 42.16 (+0.35) | 0.93 (0.0) | 0.7 (0.0) | 2575 | 48.94 | -8 | -0.15 | 0 | 0.0 | 5262 | 43.65 | 44.2 | 44.2 | 42.85 |
| 2024-02-05 | 41.81 (+0.01) | 0.93 (0.0) | 0.7 (0.0) | 14 | 1.02 | -13 | -0.94 | 13 | 0.94 | 1379 | 41.7 | 41.85 | 41.85 | 41.4 |
| 2024-02-02 | 41.8 (+0.01) | 0.93 (-0.01) | 0.7 (0.0) | 225 | 11.88 | -20 | -1.06 | -19 | -1.0 | 1894 | 41.95 | 42.3 | 42.45 | 41.75 |
| 2024-02-01 | 41.79 (-0.07) | 0.94 (0.0) | 0.7 (0.0) | -513 | -40.65 | -11 | -0.87 | 31 | 2.46 | 1262 | 42.25 | 42.9 | 42.9 | 42.15 |
| 2024-01-31 | 41.86 (+0.04) | 0.94 (0.0) | 0.7 (0.0) | 310 | 29.78 | -8 | -0.77 | -11 | -1.06 | 1041 | 42.8 | 42.7 | 42.8 | 42.25 |
| 2024-01-30 | 41.82 (+0.03) | 0.94 (0.0) | 0.7 (0.0) | 297 | 23.63 | -8 | -0.64 | 35 | 2.78 | 1257 | 42.7 | 42.4 | 42.8 | 42.05 |
| 2024-01-29 | 41.79 (-0.02) | 0.94 (0.0) | 0.7 (0.0) | -143 | -12.5 | -4 | -0.35 | -27 | -2.36 | 1144 | 42.25 | 42.95 | 42.95 | 41.8 |
| 2024-01-26 | 41.81 (+0.04) | 0.94 (0.0) | 0.7 (0.0) | 254 | 14.99 | -4 | -0.24 | -24 | -1.42 | 1694 | 42.6 | 42.95 | 43.15 | 42.4 |
| 2024-01-25 | 41.77 (0.0) | 0.94 (0.0) | 0.7 (0.0) | 40 | 3.43 | -4 | -0.34 | -1 | -0.09 | 1166 | 42.8 | 43.5 | 43.55 | 42.8 |
| 2024-01-24 | 41.77 (+0.11) | 0.94 (0.0) | 0.7 (0.0) | 784 | 47.63 | -23 | -1.4 | 4 | 0.24 | 1646 | 43.15 | 43.0 | 43.6 | 42.95 |
| 2024-01-23 | 41.66 (-0.07) | 0.94 (-0.01) | 0.7 (0.0) | -497 | -20.31 | -49 | -2.0 | 7 | 0.29 | 2447 | 43.1 | 43.95 | 44.05 | 43.1 |
| 2024-01-22 | 41.73 (+0.18) | 0.95 (-0.87) | 0.7 (-0.01) | 1220 | 31.31 | -12 | -0.31 | -95 | -2.44 | 3896 | 43.95 | 44.1 | 44.5 | 43.9 |
| 2024-01-19 | 41.55 (+0.13) | 1.82 (+0.03) | 0.71 (+0.03) | 993 | 11.8 | 250 | 2.97 | 256 | 3.04 | 8414 | 43.7 | 43.2 | 44.2 | 43.2 |
| 2024-01-18 | 41.42 (-0.04) | 1.79 (+0.03) | 0.68 (0.0) | -289 | -13.89 | 174 | 8.36 | -6 | -0.29 | 2081 | 42.95 | 42.8 | 43.2 | 42.3 |
| 2024-01-17 | 41.46 (+0.03) | 1.76 (+0.03) | 0.68 (+0.01) | 218 | 4.86 | 214 | 4.77 | 69 | 1.54 | 4483 | 43.0 | 42.8 | 43.3 | 42.6 |
| 2024-01-16 | 41.43 (-0.07) | 1.73 (-0.01) | 0.67 (-0.01) | -448 | -23.5 | -7 | -0.37 | -33 | -1.73 | 1906 | 42.8 | 43.35 | 43.4 | 42.8 |
| 2024-01-15 | 41.5 (+0.25) | 1.74 (+0.01) | 0.68 (+0.01) | 1866 | 38.19 | 64 | 1.31 | 37 | 0.76 | 4886 | 43.2 | 43.0 | 43.7 | 42.9 |
| 2024-01-12 | 41.25 (-0.68) | 1.73 (+0.04) | 0.67 (-0.01) | -4897 | -53.02 | 284 | 3.07 | -102 | -1.1 | 9237 | 42.8 | 43.5 | 43.9 | 42.65 |
| 2024-01-11 | 41.93 (+0.34) | 1.69 (+0.14) | 0.68 (+0.05) | 2414 | 28.5 | 972 | 11.47 | 378 | 4.46 | 8471 | 43.5 | 41.8 | 43.55 | 41.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 41.59 (-0.01) | 1.55 (+0.04) | 0.63 (0.0) | -21 | -0.8 | 339 | 12.96 | -14 | -0.54 | 2616 | 41.85 | 41.45 | 42.15 | 41.2 |
| 2024-01-09 | 41.6 (+0.04) | 1.51 (+0.01) | 0.63 (0.0) | 227 | 19.65 | 29 | 2.51 | 7 | 0.61 | 1155 | 41.45 | 41.35 | 41.6 | 41.05 |
| 2024-01-08 | 41.56 (-0.05) | 1.5 (0.0) | 0.63 (0.0) | -329 | -13.57 | 51 | 2.1 | 17 | 0.7 | 2424 | 41.15 | 41.45 | 41.5 | 40.8 |
| 2024-01-05 | 41.61 (-0.15) | 1.5 (+0.01) | 0.63 (0.0) | -1156 | -54.37 | 76 | 3.57 | 19 | 0.89 | 2126 | 41.4 | 41.9 | 42.2 | 41.35 |
| 2024-01-04 | 41.76 (+0.01) | 1.49 (+0.06) | 0.63 (-0.01) | 220 | 13.6 | 421 | 26.02 | -71 | -4.39 | 1618 | 42.1 | 41.85 | 42.3 | 41.85 |
| 2024-01-03 | 41.75 (-0.08) | 1.43 (+0.05) | 0.64 (0.0) | -183 | -9.19 | 367 | 18.43 | -25 | -1.26 | 1991 | 41.85 | 41.9 | 42.4 | 41.55 |
| 2024-01-02 | 41.83 (-0.03) | 1.38 (0.0) | 0.64 (0.0) | 18 | 1.36 | 2 | 0.15 | -23 | -1.74 | 1325 | 42.0 | 42.25 | 42.35 | 41.75 |
| 2023-12-29 | 41.86 (+0.04) | 1.38 (0.0) | 0.64 (-0.01) | -600 | -31.73 | -10 | -0.53 | -14 | -0.74 | 1891 | 42.25 | 43.15 | 43.15 | 42.25 |
| 2023-12-28 | 41.82 (-0.07) | 1.38 (0.0) | 0.65 (0.0) | -508 | -26.91 | -2 | -0.11 | 0 | 0.0 | 1888 | 43.0 | 43.9 | 43.95 | 43.0 |
| 2023-12-27 | 41.89 (+0.06) | 1.38 (+0.05) | 0.65 (0.0) | 467 | 18.85 | 372 | 15.01 | -17 | -0.69 | 2478 | 43.7 | 43.45 | 43.8 | 43.15 |
| 2023-12-26 | 41.83 (+0.06) | 1.33 (+0.05) | 0.65 (+0.01) | 398 | 21.5 | 367 | 19.83 | 58 | 3.13 | 1851 | 43.1 | 42.6 | 43.15 | 42.6 |
| 2023-12-25 | 41.77 (-0.05) | 1.28 (+0.06) | 0.64 (0.0) | -374 | -31.04 | 385 | 31.95 | 11 | 0.91 | 1205 | 42.4 | 42.9 | 42.9 | 42.35 |
| 2023-12-22 | 41.82 (-0.03) | 1.22 (+0.05) | 0.64 (0.0) | -308 | -13.47 | 380 | 16.62 | -17 | -0.74 | 2287 | 42.45 | 42.8 | 43.4 | 42.45 |
| 2023-12-21 | 41.85 (-0.02) | 1.17 (+0.05) | 0.64 (0.0) | -150 | -7.17 | 382 | 18.27 | 16 | 0.77 | 2091 | 42.45 | 41.75 | 42.7 | 41.5 |
| 2023-12-20 | 41.87 (-0.16) | 1.12 (+0.05) | 0.64 (-0.01) | -1164 | -25.83 | 350 | 7.77 | -62 | -1.38 | 4507 | 42.45 | 43.0 | 43.05 | 41.7 |
| 2023-12-19 | 42.03 (-0.07) | 1.07 (0.0) | 0.65 (0.0) | -543 | -11.69 | -8 | -0.17 | -22 | -0.47 | 4644 | 42.9 | 43.85 | 44.3 | 42.45 |
| 2023-12-18 | 42.1 (+0.17) | 1.07 (+0.06) | 0.65 (0.0) | 1254 | 24.96 | 462 | 9.2 | -7 | -0.14 | 5024 | 43.7 | 43.1 | 44.4 | 43.1 |
| 2023-12-15 | 41.93 (+0.17) | 1.01 (+0.04) | 0.65 (0.0) | 1207 | 19.13 | 248 | 3.93 | -18 | -0.29 | 6309 | 43.1 | 43.85 | 44.8 | 43.1 |
| 2023-12-14 | 41.76 (+0.11) | 0.97 (+0.04) | 0.65 (0.0) | 825 | 15.5 | 298 | 5.6 | 34 | 0.64 | 5322 | 43.35 | 43.55 | 43.75 | 43.1 |
| 2023-12-13 | 41.65 (+0.17) | 0.93 (+0.04) | 0.65 (0.0) | 1216 | 23.67 | 296 | 5.76 | -9 | -0.18 | 5138 | 43.15 | 42.5 | 43.2 | 42.0 |
| 2023-12-12 | 41.48 (+0.16) | 0.89 (+0.03) | 0.65 (0.0) | 1133 | 32.93 | 267 | 7.76 | 15 | 0.44 | 3441 | 42.45 | 42.9 | 42.95 | 42.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 41.32 (+0.08) | 0.86 (+0.04) | 0.65 (0.0) | 473 | 11.09 | 278 | 6.52 | -17 | -0.4 | 4265 | 42.4 | 42.6 | 43.25 | 42.15 |
| 2023-12-08 | 41.24 (+0.28) | 0.82 (+0.04) | 0.65 (-0.01) | 2086 | 39.55 | 279 | 5.29 | -64 | -1.21 | 5275 | 42.45 | 42.15 | 42.8 | 42.15 |
| 2023-12-07 | 40.96 (+0.04) | 0.78 (+0.04) | 0.66 (0.0) | 934 | 32.55 | 266 | 9.27 | -35 | -1.22 | 2869 | 41.75 | 41.75 | 42.15 | 41.65 |
| 2023-12-06 | 40.92 (-0.07) | 0.74 (+0.03) | 0.66 (0.0) | -505 | -16.35 | 250 | 8.09 | 4 | 0.13 | 3089 | 41.7 | 42.0 | 42.05 | 41.4 |
| 2023-12-05 | 40.99 (-0.11) | 0.71 (+0.04) | 0.66 (-0.02) | -672 | -16.1 | 298 | 7.14 | -124 | -2.97 | 4175 | 41.85 | 41.85 | 42.0 | 41.2 |
| 2023-12-04 | 41.1 (+0.21) | 0.67 (+0.04) | 0.68 (+0.01) | 1500 | 21.97 | 278 | 4.07 | 52 | 0.76 | 6829 | 42.0 | 41.0 | 42.2 | 40.95 |
| 2023-12-01 | 40.89 (-0.11) | 0.63 (0.0) | 0.67 (0.0) | -635 | -17.16 | -9 | -0.24 | 29 | 0.78 | 3701 | 41.1 | 41.1 | 41.4 | 40.85 |
| 2023-11-30 | 41.0 (+0.19) | 0.63 (+0.05) | 0.67 (0.0) | 1344 | 33.95 | 358 | 9.04 | 29 | 0.73 | 3959 | 40.8 | 40.5 | 40.9 | 40.45 |
| 2023-11-29 | 40.81 (+0.01) | 0.58 (+0.05) | 0.67 (0.0) | 196 | 6.46 | 343 | 11.31 | -22 | -0.73 | 3032 | 40.35 | 40.4 | 40.5 | 40.2 |
| 2023-11-28 | 40.8 (+0.13) | 0.53 (+0.04) | 0.67 (+0.01) | 1051 | 42.59 | 303 | 12.28 | 35 | 1.42 | 2468 | 40.2 | 39.65 | 40.3 | 39.65 |
| 2023-11-27 | 40.67 (+0.09) | 0.49 (-0.01) | 0.66 (0.0) | 599 | 38.55 | -39 | -2.51 | 4 | 0.26 | 1554 | 39.55 | 39.5 | 40.1 | 39.5 |
| 2023-11-24 | 40.58 (0.0) | 0.5 (0.0) | 0.66 (-0.01) | 134 | 9.3 | -7 | -0.49 | -44 | -3.05 | 1441 | 39.4 | 39.9 | 39.9 | 39.25 |
| 2023-11-23 | 40.58 (+0.07) | 0.5 (0.0) | 0.67 (0.0) | 533 | 27.25 | -38 | -1.94 | -42 | -2.15 | 1956 | 39.75 | 40.15 | 40.15 | 39.65 |
| 2023-11-22 | 40.51 (+0.26) | 0.5 (-0.01) | 0.67 (0.0) | 1595 | 49.29 | -37 | -1.14 | 12 | 0.37 | 3236 | 39.85 | 39.4 | 40.15 | 39.4 |
| 2023-11-21 | 40.25 (+0.01) | 0.51 (0.0) | 0.67 (0.0) | 272 | 8.62 | -23 | -0.73 | -1 | -0.03 | 3155 | 39.5 | 39.35 | 39.65 | 39.3 |
| 2023-11-20 | 40.24 (+0.07) | 0.51 (0.0) | 0.67 (0.0) | 512 | 22.85 | -8 | -0.36 | 34 | 1.52 | 2241 | 39.05 | 38.9 | 39.2 | 38.7 |
| 2023-11-17 | 40.17 (+0.02) | 0.51 (-0.01) | 0.67 (0.0) | 408 | 21.86 | -47 | -2.52 | 8 | 0.43 | 1866 | 38.7 | 38.6 | 38.8 | 38.5 |
| 2023-11-16 | 40.15 (-0.04) | 0.52 (0.0) | 0.67 (0.0) | -195 | -10.74 | -31 | -1.71 | -4 | -0.22 | 1816 | 38.45 | 38.6 | 38.65 | 38.3 |
| 2023-11-15 | 40.19 (+0.13) | 0.52 (-0.01) | 0.67 (-0.01) | 812 | 25.91 | -15 | -0.48 | -59 | -1.88 | 3134 | 38.6 | 38.5 | 38.7 | 38.35 |
| 2023-11-14 | 40.06 (0.0) | 0.53 (0.0) | 0.68 (0.0) | 319 | 14.4 | -12 | -0.54 | -13 | -0.59 | 2215 | 38.15 | 38.3 | 38.35 | 38.05 |
| 2023-11-13 | 40.06 (+0.09) | 0.53 (0.0) | 0.68 (0.0) | 537 | 21.62 | -10 | -0.4 | 5 | 0.2 | 2484 | 38.15 | 38.3 | 38.3 | 37.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 39.97 (-0.08) | 0.53 (0.0) | 0.68 (0.0) | -731 | -20.75 | 1 | 0.03 | 1 | 0.03 | 3523 | 37.75 | 37.85 | 38.4 | 37.6 |
| 2023-11-09 | 40.05 (-0.06) | 0.53 (0.0) | 0.68 (0.0) | -548 | -18.54 | -38 | -1.29 | -15 | -0.51 | 2956 | 37.4 | 37.6 | 38.1 | 37.4 |
| 2023-11-08 | 40.11 (-0.25) | 0.53 (-0.01) | 0.68 (-0.02) | -1896 | -39.94 | -18 | -0.38 | -153 | -3.22 | 4747 | 37.35 | 37.35 | 37.65 | 37.0 |
| 2023-11-07 | 40.36 (-0.3) | 0.54 (0.0) | 0.7 (+0.01) | -2387 | -56.15 | -41 | -0.96 | 41 | 0.96 | 4251 | 37.35 | 37.9 | 37.95 | 37.35 |
| 2023-11-06 | 40.66 (-0.35) | 0.54 (-0.03) | 0.69 (+0.01) | -2581 | -47.89 | -225 | -4.18 | 88 | 1.63 | 5389 | 37.8 | 38.0 | 38.15 | 37.55 |
| 2023-11-03 | 41.01 (-1.23) | 0.57 (0.0) | 0.68 (-0.16) | -8969 | -49.6 | 6 | 0.03 | -1114 | -6.16 | 18082 | 37.95 | 41.1 | 41.15 | 37.9 |
| 2023-11-02 | 42.24 (+0.15) | 0.57 (+0.04) | 0.84 (+0.02) | 960 | 25.95 | 302 | 8.16 | 141 | 3.81 | 3700 | 42.05 | 41.65 | 42.25 | 41.35 |
| 2023-11-01 | 42.09 (-0.01) | 0.53 (0.0) | 0.82 (+0.01) | 17 | 0.82 | 0 | 0.0 | 15 | 0.72 | 2071 | 41.3 | 41.1 | 41.7 | 40.7 |
| 2023-10-31 | 42.1 (+0.09) | 0.53 (0.0) | 0.81 (-0.01) | 692 | 26.21 | 1 | 0.04 | -15 | -0.57 | 2640 | 40.95 | 40.9 | 41.3 | 40.65 |
| 2023-10-30 | 42.01 (+0.02) | 0.53 (0.0) | 0.82 (+0.01) | 176 | 8.54 | 3 | 0.15 | 49 | 2.38 | 2060 | 40.65 | 40.95 | 41.4 | 40.5 |
| 2023-10-27 | 41.99 (+0.02) | 0.53 (0.0) | 0.81 (0.0) | 270 | 6.77 | 7 | 0.18 | -5 | -0.13 | 3989 | 40.9 | 42.4 | 42.4 | 40.7 |
| 2023-10-26 | 41.97 (+0.22) | 0.53 (-0.01) | 0.81 (-0.01) | 1672 | 38.23 | 0 | 0.0 | -59 | -1.35 | 4374 | 41.45 | 41.0 | 41.75 | 40.95 |
| 2023-10-25 | 41.75 (+0.08) | 0.54 (0.0) | 0.82 (+0.04) | 151 | 1.16 | 1 | 0.01 | 315 | 2.42 | 13003 | 42.0 | 42.65 | 43.8 | 41.75 |
| 2023-10-24 | 41.67 (+0.04) | 0.54 (0.0) | 0.78 (+0.07) | 521 | 3.83 | 2 | 0.01 | 482 | 3.55 | 13590 | 42.15 | 41.25 | 42.25 | 40.75 |
| 2023-10-23 | 41.63 (+0.18) | 0.54 (0.0) | 0.71 (+0.04) | 1346 | 10.07 | 1 | 0.01 | 256 | 1.91 | 13371 | 41.4 | 40.2 | 42.45 | 40.2 |
| 2023-10-20 | 41.45 (+0.09) | 0.54 (+0.05) | 0.67 (0.0) | 714 | 17.86 | 359 | 8.98 | 51 | 1.28 | 3998 | 39.85 | 39.55 | 40.0 | 39.35 |
| 2023-10-19 | 41.36 (-0.01) | 0.49 (+0.04) | 0.67 (+0.01) | -58 | -3.15 | 274 | 14.87 | 35 | 1.9 | 1843 | 39.55 | 39.3 | 39.75 | 39.25 |
| 2023-10-18 | 41.37 (+0.08) | 0.45 (+0.01) | 0.66 (-0.01) | 418 | 11.34 | 40 | 1.08 | -31 | -0.84 | 3687 | 39.95 | 39.1 | 39.95 | 38.75 |
| 2023-10-17 | 41.29 (+0.09) | 0.44 (0.0) | 0.67 (+0.01) | 601 | 29.08 | 0 | 0.0 | 27 | 1.31 | 2067 | 39.0 | 39.1 | 39.5 | 38.9 |
| 2023-10-16 | 41.2 (0.0) | 0.44 (0.0) | 0.66 (+0.01) | -170 | -13.07 | 2 | 0.15 | 73 | 5.61 | 1301 | 38.7 | 38.7 | 38.8 | 38.1 |
| 2023-10-13 | 41.2 (+0.13) | 0.44 (-0.01) | 0.65 (0.0) | 967 | 39.42 | -40 | -1.63 | 24 | 0.98 | 2453 | 39.05 | 38.5 | 39.35 | 38.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 41.07 (+0.01) | 0.45 (0.0) | 0.65 (0.0) | 92 | 7.35 | 6 | 0.48 | -16 | -1.28 | 1251 | 38.5 | 38.45 | 38.55 | 38.2 |
| 2023-10-11 | 41.06 (-0.02) | 0.45 (0.0) | 0.65 (0.0) | -168 | -7.72 | 0 | 0.0 | 25 | 1.15 | 2176 | 38.2 | 38.55 | 38.6 | 38.1 |
| 2023-10-06 | 41.08 (-0.01) | 0.45 (0.0) | 0.65 (0.0) | -54 | -5.15 | 1 | 0.1 | 11 | 1.05 | 1048 | 38.0 | 37.95 | 38.2 | 37.75 |
| 2023-10-05 | 41.09 (+0.02) | 0.45 (0.0) | 0.65 (0.0) | 151 | 21.92 | 0 | 0.0 | -11 | -1.6 | 689 | 37.9 | 37.6 | 37.95 | 37.6 |
| 2023-10-04 | 41.07 (-0.01) | 0.45 (0.0) | 0.65 (0.0) | -145 | -13.93 | 7 | 0.67 | -2 | -0.19 | 1041 | 37.5 | 37.8 | 37.8 | 37.15 |
| 2023-10-03 | 41.08 (+0.03) | 0.45 (0.0) | 0.65 (0.0) | 76 | 7.79 | 6 | 0.62 | -2 | -0.21 | 975 | 37.9 | 37.6 | 38.05 | 37.6 |
| 2023-10-02 | 41.05 (-0.02) | 0.45 (0.0) | 0.65 (0.0) | -169 | -25.61 | 1 | 0.15 | -2 | -0.3 | 660 | 37.7 | 37.55 | 37.8 | 37.5 |
| 2023-09-28 | 41.07 (-0.06) | 0.45 (0.0) | 0.65 (0.0) | -416 | -52.0 | 0 | 0.0 | 22 | 2.75 | 800 | 37.4 | 37.5 | 37.8 | 37.4 |
| 2023-09-27 | 41.13 (-0.01) | 0.45 (+0.02) | 0.65 (0.0) | -62 | -7.75 | 112 | 14.0 | -44 | -5.5 | 800 | 37.6 | 37.4 | 37.6 | 37.2 |
| 2023-09-26 | 41.14 (-0.05) | 0.43 (0.0) | 0.65 (-0.01) | -475 | -32.92 | 0 | 0.0 | -71 | -4.92 | 1443 | 37.55 | 38.3 | 38.35 | 37.55 |
| 2023-09-25 | 41.19 (-0.07) | 0.43 (0.0) | 0.66 (0.0) | -372 | -35.67 | -5 | -0.48 | 3 | 0.29 | 1043 | 38.5 | 38.3 | 38.55 | 38.2 |
| 2023-09-22 | 41.26 (+0.02) | 0.43 (0.0) | 0.66 (0.0) | 106 | 10.56 | 43 | 4.28 | 17 | 1.69 | 1004 | 38.5 | 37.65 | 38.5 | 37.65 |
| 2023-09-21 | 41.24 (+0.01) | 0.43 (+0.02) | 0.66 (-0.01) | 127 | 6.51 | 90 | 4.62 | -54 | -2.77 | 1950 | 38.3 | 38.8 | 38.8 | 38.2 |
| 2023-09-20 | 41.23 (+0.02) | 0.41 (0.0) | 0.67 (0.0) | 94 | 6.46 | 43 | 2.96 | -53 | -3.65 | 1454 | 39.05 | 39.1 | 39.35 | 38.8 |
| 2023-09-19 | 41.21 (-0.06) | 0.41 (+0.02) | 0.67 (-0.01) | -429 | -33.39 | 115 | 8.95 | -57 | -4.44 | 1285 | 39.2 | 39.65 | 39.8 | 39.15 |
| 2023-09-18 | 41.27 (+0.05) | 0.39 (+0.03) | 0.68 (0.0) | 357 | 22.59 | 194 | 12.28 | -11 | -0.7 | 1580 | 39.6 | 39.0 | 39.8 | 39.0 |
| 2023-09-15 | 41.22 (+0.08) | 0.36 (-0.01) | 0.68 (0.0) | 544 | 31.7 | -22 | -1.28 | 35 | 2.04 | 1716 | 39.2 | 39.0 | 39.5 | 38.85 |
| 2023-09-14 | 41.14 (-0.03) | 0.37 (0.0) | 0.68 (0.0) | -46 | -2.7 | 0 | 0.0 | -35 | -2.05 | 1704 | 39.0 | 39.05 | 39.25 | 38.8 |
| 2023-09-13 | 41.17 (-0.09) | 0.37 (0.0) | 0.68 (-0.02) | -443 | -21.49 | 10 | 0.49 | -98 | -4.75 | 2061 | 38.95 | 39.9 | 39.9 | 38.95 |
| 2023-09-12 | 41.26 (0.0) | 0.37 (0.0) | 0.7 (+0.02) | -9 | -0.58 | 0 | 0.0 | 103 | 6.68 | 1542 | 39.7 | 39.4 | 39.8 | 39.25 |
| 2023-09-11 | 41.26 (+0.11) | 0.37 (+0.02) | 0.68 (-0.01) | 772 | 33.19 | 126 | 5.42 | -62 | -2.67 | 2326 | 39.0 | 39.8 | 39.8 | 38.9 |
| 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 | |||
| 2023-09-08 | 41.15 (-0.1) | 0.35 (+0.01) | 0.69 (0.0) | -556 | -19.89 | 75 | 2.68 | -21 | -0.75 | 2795 | 39.6 | 40.5 | 40.55 | 39.2 |
| 2023-09-07 | 41.25 (+0.08) | 0.34 (+0.02) | 0.69 (-0.02) | 523 | 12.11 | 170 | 3.94 | -98 | -2.27 | 4317 | 40.35 | 40.05 | 40.7 | 39.8 |
| 2023-09-06 | 41.17 (+0.5) | 0.32 (+0.02) | 0.71 (+0.02) | 3583 | 42.66 | 145 | 1.73 | 148 | 1.76 | 8399 | 40.0 | 38.9 | 40.2 | 38.9 |
| 2023-09-05 | 40.67 (+0.07) | 0.3 (+0.01) | 0.69 (+0.01) | 542 | 32.19 | 3 | 0.18 | 60 | 3.56 | 1684 | 38.8 | 38.7 | 38.9 | 38.35 |
| 2023-09-04 | 40.6 (+0.03) | 0.29 (0.0) | 0.68 (0.0) | 328 | 17.79 | 30 | 1.63 | -17 | -0.92 | 1844 | 38.7 | 38.8 | 38.85 | 38.3 |
| 2023-09-01 | 40.57 (+0.01) | 0.29 (+0.04) | 0.68 (+0.01) | 333 | 13.48 | 298 | 12.06 | 58 | 2.35 | 2471 | 38.5 | 38.3 | 38.65 | 38.2 |
| 2023-08-31 | 40.56 (+0.04) | 0.25 (+0.06) | 0.67 (-0.01) | 477 | 19.25 | 407 | 16.42 | -15 | -0.61 | 2478 | 38.35 | 38.0 | 38.4 | 37.95 |
| 2023-08-30 | 40.52 (+0.08) | 0.19 (+0.01) | 0.68 (-0.03) | 657 | 25.28 | 94 | 3.62 | -277 | -10.66 | 2599 | 37.9 | 37.9 | 38.05 | 37.55 |
| 2023-08-29 | 40.44 (-0.19) | 0.18 (+0.01) | 0.71 (0.0) | -1116 | -26.15 | 66 | 1.55 | 37 | 0.87 | 4268 | 37.75 | 38.2 | 38.7 | 37.5 |
| 2023-08-28 | 40.63 (-0.03) | 0.17 (0.0) | 0.71 (+0.06) | -160 | -1.78 | 30 | 0.33 | 458 | 5.09 | 8996 | 37.95 | 37.4 | 38.6 | 37.2 |
| 2023-08-25 | 40.66 (+0.12) | 0.17 (0.0) | 0.65 (0.0) | 647 | 51.93 | 1 | 0.08 | -17 | -1.36 | 1246 | 37.05 | 36.7 | 37.25 | 36.65 |
| 2023-08-24 | 40.54 (+0.05) | 0.17 (0.0) | 0.65 (0.0) | 251 | 12.75 | 0 | 0.0 | -37 | -1.88 | 1969 | 36.9 | 37.3 | 37.4 | 36.9 |
| 2023-08-23 | 40.49 (+0.2) | 0.17 (0.0) | 0.65 (0.0) | 1308 | 53.54 | 0 | 0.0 | -12 | -0.49 | 2443 | 37.0 | 36.4 | 37.25 | 36.3 |
| 2023-08-22 | 40.29 (-0.05) | 0.17 (0.0) | 0.65 (-0.01) | -218 | -23.7 | 1 | 0.11 | -13 | -1.41 | 920 | 36.35 | 36.85 | 36.85 | 36.2 |
| 2023-08-21 | 40.34 (+0.04) | 0.17 (0.0) | 0.66 (0.0) | 231 | 18.55 | 1 | 0.08 | -28 | -2.25 | 1245 | 36.6 | 36.65 | 37.15 | 36.6 |
| 2023-08-18 | 40.3 (+0.08) | 0.17 (0.0) | 0.66 (0.0) | 525 | 34.14 | 0 | 0.0 | 7 | 0.46 | 1538 | 36.3 | 36.0 | 36.75 | 35.9 |
| 2023-08-17 | 40.22 (0.0) | 0.17 (0.0) | 0.66 (0.0) | -65 | -4.42 | 0 | 0.0 | 4 | 0.27 | 1472 | 35.85 | 35.6 | 35.9 | 35.3 |
| 2023-08-16 | 40.22 (-0.03) | 0.17 (0.0) | 0.66 (0.0) | -264 | -15.7 | 1 | 0.06 | -45 | -2.68 | 1681 | 35.75 | 36.1 | 36.1 | 35.7 |
| 2023-08-15 | 40.25 (-0.02) | 0.17 (+0.01) | 0.66 (0.0) | -247 | -21.92 | 29 | 2.57 | 35 | 3.11 | 1127 | 36.45 | 36.7 | 36.7 | 36.2 |
| 2023-08-14 | 40.27 (-0.01) | 0.16 (0.0) | 0.66 (0.0) | -113 | -7.36 | 25 | 1.63 | -34 | -2.21 | 1536 | 36.55 | 37.0 | 37.0 | 36.3 |
| 2023-08-11 | 40.28 (+0.04) | 0.16 (0.0) | 0.66 (0.0) | 314 | 26.52 | 10 | 0.84 | 13 | 1.1 | 1184 | 37.05 | 36.85 | 37.05 | 36.65 |
| 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 | |||
| 2023-08-10 | 40.24 (+0.05) | 0.16 (0.0) | 0.66 (0.0) | 266 | 11.73 | 23 | 1.01 | 19 | 0.84 | 2267 | 36.7 | 36.7 | 36.85 | 36.2 |
| 2023-08-09 | 40.19 (-0.06) | 0.16 (+0.01) | 0.66 (0.0) | -163 | -10.16 | 48 | 2.99 | -30 | -1.87 | 1605 | 36.9 | 36.85 | 37.2 | 36.7 |
| 2023-08-08 | 40.25 (-0.08) | 0.15 (0.0) | 0.66 (-0.02) | -680 | -23.63 | 11 | 0.38 | -136 | -4.73 | 2878 | 37.05 | 37.45 | 37.55 | 36.7 |
| 2023-08-07 | 40.33 (+0.32) | 0.15 (0.0) | 0.68 (0.0) | 2328 | 43.57 | 1 | 0.02 | 42 | 0.79 | 5343 | 37.35 | 36.35 | 37.6 | 36.35 |
| 2023-08-04 | 40.01 (-0.17) | 0.15 (0.0) | 0.68 (+0.01) | -1518 | -30.02 | 0 | 0.0 | 52 | 1.03 | 5056 | 36.3 | 36.55 | 36.6 | 35.9 |
| 2023-08-02 | 40.18 (+0.02) | 0.15 (0.0) | 0.67 (0.0) | 129 | 8.85 | 0 | 0.0 | -34 | -2.33 | 1457 | 35.7 | 35.75 | 36.15 | 35.45 |
| 2023-08-01 | 40.16 (+0.03) | 0.15 (0.0) | 0.67 (0.0) | 172 | 18.05 | 2 | 0.21 | 2 | 0.21 | 953 | 35.75 | 35.8 | 35.95 | 35.55 |
| 2023-07-31 | 40.13 (-0.02) | 0.15 (0.0) | 0.67 (0.0) | -204 | -8.12 | 1 | 0.04 | 13 | 0.52 | 2511 | 35.75 | 36.3 | 36.45 | 35.75 |
| 2023-07-28 | 40.15 (+0.03) | 0.15 (0.0) | 0.67 (0.0) | 126 | 8.03 | 2 | 0.13 | 12 | 0.76 | 1569 | 36.1 | 35.8 | 36.15 | 35.6 |
| 2023-07-27 | 40.12 (+0.01) | 0.15 (0.0) | 0.67 (0.0) | 19 | 1.48 | 0 | 0.0 | 44 | 3.44 | 1280 | 35.75 | 35.15 | 35.85 | 35.15 |
| 2023-07-26 | 40.11 (+0.02) | 0.15 (0.0) | 0.67 (-0.04) | 120 | 8.9 | 2 | 0.15 | -308 | -22.83 | 1349 | 35.2 | 35.4 | 35.4 | 35.1 |
| 2023-07-25 | 40.09 (-0.01) | 0.15 (0.0) | 0.71 (-0.07) | -30 | -1.61 | 2 | 0.11 | -494 | -26.47 | 1866 | 35.45 | 35.6 | 35.65 | 35.05 |
| 2023-07-24 | 40.1 (+0.01) | 0.15 (-0.02) | 0.78 (-0.06) | 30 | 1.18 | -150 | -5.88 | -473 | -18.55 | 2550 | 35.55 | 36.3 | 36.3 | 35.3 |
| 2023-07-21 | 40.09 (+0.19) | 0.17 (0.0) | 0.84 (-0.13) | 1332 | 50.32 | 0 | 0.0 | -976 | -36.87 | 2647 | 36.0 | 35.6 | 36.25 | 35.35 |
| 2023-07-20 | 39.9 (-0.14) | 0.17 (0.0) | 0.97 (-0.04) | -890 | -33.3 | 2 | 0.07 | -263 | -9.84 | 2673 | 35.7 | 35.6 | 35.95 | 35.55 |
| 2023-07-19 | 40.04 (+0.06) | 0.17 (0.0) | 1.01 (-0.01) | 86 | 3.93 | -11 | -0.5 | -33 | -1.51 | 2191 | 36.2 | 36.5 | 36.55 | 35.9 |
| 2023-07-18 | 39.98 (+0.11) | 0.17 (-0.05) | 1.02 (0.0) | 835 | 28.47 | -383 | -13.06 | -30 | -1.02 | 2933 | 36.0 | 35.9 | 36.5 | 35.9 |
| 2023-07-17 | 39.87 (+0.05) | 0.22 (0.0) | 1.02 (0.0) | 230 | 11.43 | -1 | -0.05 | 12 | 0.6 | 2012 | 35.75 | 35.4 | 35.85 | 35.15 |
| 2023-07-14 | 39.82 (+0.03) | 0.22 (0.0) | 1.02 (0.0) | 260 | 14.74 | 4 | 0.23 | -7 | -0.4 | 1764 | 35.45 | 34.65 | 35.45 | 34.65 |
| 2023-07-13 | 39.79 (-0.02) | 0.22 (0.0) | 1.02 (0.0) | -260 | -11.25 | 0 | 0.0 | -1 | -0.04 | 2311 | 34.6 | 35.0 | 35.0 | 34.55 |
| 2023-07-12 | 39.81 (0.0) | 0.22 (0.0) | 1.02 (0.0) | -166 | -10.52 | 3 | 0.19 | -28 | -1.77 | 1578 | 34.8 | 35.25 | 35.25 | 34.8 |
| 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 | |||
| 2023-07-11 | 39.81 (+0.05) | 0.22 (0.0) | 1.02 (0.0) | 297 | 17.28 | -5 | -0.29 | 10 | 0.58 | 1719 | 35.1 | 34.95 | 35.25 | 34.9 |
| 2023-07-10 | 39.76 (-0.06) | 0.22 (0.0) | 1.02 (-0.01) | -772 | -33.01 | 0 | 0.0 | -53 | -2.27 | 2339 | 34.7 | 35.2 | 35.3 | 34.65 |
| 2023-07-07 | 39.82 (-0.21) | 0.22 (0.0) | 1.03 (-0.01) | -1631 | -53.16 | 3 | 0.1 | -64 | -2.09 | 3068 | 35.25 | 36.1 | 36.1 | 35.15 |
| 2023-07-06 | 40.03 (+0.08) | 0.22 (0.0) | 1.04 (0.0) | 514 | 21.86 | 1 | 0.04 | -48 | -2.04 | 2351 | 36.1 | 36.0 | 36.45 | 35.9 |
| 2023-07-05 | 39.95 (+0.01) | 0.22 (0.0) | 1.04 (-0.01) | 117 | 5.5 | 2 | 0.09 | -26 | -1.22 | 2129 | 35.95 | 35.85 | 36.1 | 35.75 |
| 2023-07-04 | 39.94 (+0.08) | 0.22 (-0.13) | 1.05 (0.0) | 565 | 21.91 | -825 | -31.99 | -19 | -0.74 | 2579 | 35.7 | 35.9 | 36.1 | 35.7 |
| 2023-07-03 | 39.86 (0.0) | 0.35 (-0.57) | 1.05 (0.0) | 24 | 0.36 | -4167 | -62.18 | 34 | 0.51 | 6702 | 35.6 | 36.65 | 36.8 | 35.6 |
| 2023-06-30 | 39.86 (-0.06) | 0.92 (0.0) | 1.05 (0.0) | -173 | -13.04 | -7 | -0.53 | -12 | -0.9 | 1327 | 36.5 | 36.5 | 36.65 | 36.2 |
| 2023-06-29 | 39.92 (+0.2) | 0.92 (0.0) | 1.05 (-0.34) | 1469 | 21.49 | 31 | 0.45 | -2518 | -36.83 | 6836 | 36.35 | 37.3 | 37.35 | 36.25 |
| 2023-06-28 | 39.72 (-0.11) | 0.92 (+0.01) | 1.39 (+0.15) | -397 | -6.49 | 97 | 1.59 | 1116 | 18.25 | 6114 | 38.95 | 39.6 | 39.6 | 38.95 |
| 2023-06-27 | 39.83 (-0.19) | 0.91 (+0.01) | 1.24 (+0.12) | -1391 | -34.69 | 45 | 1.12 | 895 | 22.32 | 4010 | 39.15 | 40.0 | 40.0 | 39.0 |
| 2023-06-26 | 40.02 (-0.06) | 0.9 (+0.07) | 1.12 (+0.12) | -276 | -7.78 | 509 | 14.35 | 835 | 23.55 | 3546 | 39.7 | 39.85 | 39.9 | 39.35 |
| 2023-06-21 | 40.08 (-0.05) | 0.83 (+0.01) | 1.0 (-0.01) | -390 | -18.37 | 90 | 4.24 | -27 | -1.27 | 2123 | 39.35 | 39.35 | 39.5 | 39.25 |
| 2023-06-20 | 40.13 (+0.17) | 0.82 (-0.37) | 1.01 (+0.01) | 2258 | 57.34 | -2677 | -67.98 | 22 | 0.56 | 3938 | 39.15 | 39.0 | 39.15 | 38.65 |
| 2023-06-19 | 39.96 (+0.1) | 1.19 (-0.34) | 1.0 (0.0) | 736 | 19.37 | -2513 | -66.15 | -10 | -0.26 | 3799 | 38.75 | 39.45 | 39.5 | 38.75 |
| 2023-06-16 | 39.86 (+0.07) | 1.53 (-0.11) | 1.0 (-0.01) | 776 | 26.05 | -806 | -27.06 | -30 | -1.01 | 2979 | 39.45 | 39.2 | 39.5 | 39.15 |
| 2023-06-15 | 39.79 (+0.04) | 1.64 (-0.12) | 1.01 (0.0) | -731 | -18.17 | -853 | -21.2 | -10 | -0.25 | 4023 | 39.0 | 39.35 | 39.45 | 38.75 |
| 2023-06-14 | 39.75 (-0.09) | 1.76 (-0.13) | 1.01 (+0.04) | -926 | -22.97 | -978 | -24.26 | 285 | 7.07 | 4032 | 39.35 | 40.0 | 40.1 | 39.25 |
| 2023-06-13 | 39.84 (-0.16) | 1.89 (-0.12) | 0.97 (+0.06) | -1201 | -34.81 | -843 | -24.43 | 413 | 11.97 | 3450 | 39.8 | 40.7 | 40.8 | 39.8 |
| 2023-06-12 | 40.0 (+0.02) | 2.01 (+0.11) | 0.91 (-0.01) | 86 | 3.76 | 783 | 34.24 | -24 | -1.05 | 2287 | 40.3 | 39.6 | 40.45 | 39.55 |
| 2023-06-09 | 39.98 (-0.16) | 1.9 (+0.05) | 0.92 (+0.04) | -1125 | -30.38 | 358 | 9.67 | 303 | 8.18 | 3703 | 40.05 | 40.9 | 40.9 | 39.8 |
| 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 | |||
| 2023-06-08 | 40.14 (-0.11) | 1.85 (+0.11) | 0.88 (+0.05) | -799 | -35.11 | 838 | 36.82 | 355 | 15.6 | 2276 | 40.7 | 40.85 | 41.0 | 40.6 |
| 2023-06-07 | 40.25 (-0.11) | 1.74 (+0.13) | 0.83 (+0.01) | -784 | -26.3 | 913 | 30.63 | 32 | 1.07 | 2981 | 40.85 | 40.75 | 40.95 | 40.55 |
| 2023-06-06 | 40.36 (-0.07) | 1.61 (+0.13) | 0.82 (0.0) | -551 | -25.24 | 968 | 44.34 | 22 | 1.01 | 2183 | 40.6 | 40.6 | 40.65 | 40.2 |
| 2023-06-05 | 40.43 (+0.01) | 1.48 (+0.03) | 0.82 (+0.01) | 79 | 2.86 | 249 | 9.01 | 51 | 1.84 | 2765 | 40.55 | 40.6 | 40.85 | 40.45 |
| 2023-06-02 | 40.42 (-0.03) | 1.45 (+0.06) | 0.81 (+0.03) | -194 | -8.04 | 392 | 16.25 | 257 | 10.65 | 2413 | 40.15 | 40.5 | 40.5 | 40.05 |
| 2023-06-01 | 40.45 (-0.15) | 1.39 (+0.06) | 0.78 (+0.06) | 60 | 2.73 | 449 | 20.45 | 391 | 17.81 | 2196 | 40.0 | 39.5 | 40.2 | 39.4 |
| 2023-05-31 | 40.6 (+0.14) | 1.33 (-0.08) | 0.72 (+0.01) | 1126 | 42.99 | -616 | -23.52 | 132 | 5.04 | 2619 | 39.5 | 39.2 | 39.75 | 39.0 |
| 2023-05-30 | 40.46 (+0.11) | 1.41 (-0.07) | 0.71 (+0.02) | 784 | 23.24 | -498 | -14.76 | 149 | 4.42 | 3373 | 39.05 | 39.55 | 39.8 | 38.85 |
| 2023-05-29 | 40.35 (-0.2) | 1.48 (0.0) | 0.69 (+0.02) | -1492 | -19.53 | 37 | 0.48 | 86 | 1.13 | 7641 | 39.55 | 40.05 | 41.05 | 39.55 |
| 2023-05-26 | 40.55 (+0.27) | 1.48 (+0.02) | 0.67 (+0.04) | 2082 | 36.9 | 154 | 2.73 | 308 | 5.46 | 5643 | 39.5 | 38.9 | 39.5 | 38.85 |
| 2023-05-25 | 40.28 (+0.09) | 1.46 (+0.03) | 0.63 (0.0) | 622 | 35.64 | 176 | 10.09 | 16 | 0.92 | 1745 | 38.7 | 38.35 | 38.7 | 38.35 |
| 2023-05-24 | 40.19 (+0.08) | 1.43 (+0.02) | 0.63 (+0.01) | 560 | 31.16 | 195 | 10.85 | 42 | 2.34 | 1797 | 38.35 | 38.5 | 38.7 | 38.3 |
| 2023-05-23 | 40.11 (+0.04) | 1.41 (+0.01) | 0.62 (0.0) | 304 | 34.58 | 37 | 4.21 | 23 | 2.62 | 879 | 38.55 | 38.6 | 38.6 | 38.35 |
| 2023-05-22 | 40.07 (+0.01) | 1.4 (+0.01) | 0.62 (0.0) | 99 | 13.16 | 40 | 5.32 | 12 | 1.6 | 752 | 38.45 | 38.5 | 38.5 | 38.2 |
| 2023-05-19 | 40.06 (+0.01) | 1.39 (0.0) | 0.62 (+0.01) | 48 | 5.22 | 20 | 2.18 | 46 | 5.01 | 919 | 38.4 | 38.6 | 38.65 | 38.25 |
| 2023-05-18 | 40.05 (-0.01) | 1.39 (0.0) | 0.61 (+0.02) | -78 | -6.11 | 9 | 0.71 | 132 | 10.34 | 1276 | 38.5 | 38.65 | 38.7 | 38.35 |
| 2023-05-17 | 40.06 (+0.22) | 1.39 (0.0) | 0.59 (+0.04) | 1022 | 49.09 | 13 | 0.62 | 334 | 16.04 | 2082 | 38.5 | 37.75 | 38.5 | 37.75 |
| 2023-05-16 | 39.84 (-0.08) | 1.39 (0.0) | 0.55 (+0.02) | -628 | -52.86 | 19 | 1.6 | 140 | 11.78 | 1188 | 37.75 | 38.05 | 38.05 | 37.7 |
| 2023-05-15 | 39.92 (+0.01) | 1.39 (+0.02) | 0.53 (0.0) | 16 | 1.62 | 121 | 12.27 | 21 | 2.13 | 986 | 37.85 | 37.75 | 37.9 | 37.45 |
| 2023-05-12 | 39.91 (-0.02) | 1.37 (0.0) | 0.53 (+0.01) | 39 | 3.49 | 35 | 3.13 | 14 | 1.25 | 1119 | 37.75 | 37.55 | 38.05 | 37.35 |
| 2023-05-11 | 39.93 (0.0) | 1.37 (+0.01) | 0.52 (0.0) | 46 | 2.92 | 41 | 2.6 | 0 | 0.0 | 1576 | 37.7 | 38.5 | 38.5 | 37.55 |
| 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 | |||
| 2023-05-10 | 39.93 (-0.02) | 1.36 (+0.06) | 0.52 (-0.01) | -3 | -0.15 | 456 | 22.39 | -42 | -2.06 | 2037 | 38.3 | 38.25 | 38.45 | 37.7 |
| 2023-05-09 | 39.95 (-0.05) | 1.3 (+0.01) | 0.53 (-0.01) | -324 | -17.33 | 25 | 1.34 | -61 | -3.26 | 1870 | 38.2 | 38.7 | 38.75 | 38.0 |
| 2023-05-08 | 40.0 (+0.32) | 1.29 (-0.05) | 0.54 (0.0) | 2498 | 65.5 | -340 | -8.91 | 12 | 0.31 | 3814 | 38.85 | 38.4 | 39.0 | 38.3 |
| 2023-05-05 | 39.68 (+0.18) | 1.34 (+0.01) | 0.54 (0.0) | 1294 | 54.42 | 41 | 1.72 | -48 | -2.02 | 2378 | 38.1 | 38.1 | 38.25 | 37.6 |
| 2023-05-04 | 39.5 (-0.03) | 1.33 (0.0) | 0.54 (0.0) | -234 | -27.73 | 13 | 1.54 | 15 | 1.78 | 844 | 37.55 | 37.6 | 37.8 | 37.45 |
| 2023-05-03 | 39.53 (+0.04) | 1.33 (0.0) | 0.54 (0.0) | 311 | 19.3 | 1 | 0.06 | -22 | -1.37 | 1611 | 37.65 | 37.35 | 37.7 | 37.15 |
| 2023-05-02 | 39.49 (+0.03) | 1.33 (0.0) | 0.54 (0.0) | 189 | 21.4 | 17 | 1.93 | -8 | -0.91 | 883 | 37.35 | 37.25 | 37.4 | 36.95 |
| 2023-04-28 | 39.46 (+0.23) | 1.33 (-0.27) | 0.54 (-0.01) | 1734 | 45.16 | -1935 | -50.39 | -46 | -1.2 | 3840 | 37.0 | 36.85 | 37.2 | 36.65 |
| 2023-04-27 | 39.23 (-0.12) | 1.6 (0.0) | 0.55 (0.0) | -747 | -36.14 | -29 | -1.4 | -6 | -0.29 | 2067 | 36.4 | 36.85 | 36.85 | 36.2 |
| 2023-04-26 | 39.35 (+0.01) | 1.6 (+0.02) | 0.55 (+0.01) | 55 | 3.94 | 131 | 9.38 | 51 | 3.65 | 1397 | 36.85 | 36.5 | 36.85 | 36.1 |
| 2023-04-25 | 39.34 (-0.13) | 1.58 (0.0) | 0.54 (0.0) | -634 | -29.67 | 13 | 0.61 | 23 | 1.08 | 2137 | 36.6 | 37.45 | 37.45 | 36.6 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 44.77 (-0.15) | 3.34 (+0.32) | 0.68 (-0.06) | -865 | -5.96 | 2339 | 16.11 | -416 | -2.87 | 14516 | 45.65 | 48.65 | 48.65 | 44.85 |
| 2024-04-12 | 44.92 (+0.59) | 3.02 (-0.33) | 0.74 (-0.02) | 4288 | 23.51 | -2376 | -13.03 | -205 | -1.12 | 18241 | 48.7 | 49.05 | 49.65 | 48.0 |
| 2024-04-03 | 44.33 (+0.13) | 3.35 (-0.07) | 0.76 (-0.02) | 919 | 9.08 | -552 | -5.46 | -138 | -1.36 | 10118 | 49.25 | 50.1 | 50.4 | 48.6 |
| 2024-03-29 | 44.2 (-1.1) | 3.42 (+1.68) | 0.78 (0.0) | -8019 | -14.74 | 12274 | 22.56 | -4 | -0.01 | 54410 | 50.0 | 50.7 | 52.8 | 47.7 |
| 2024-03-22 | 45.3 (+0.11) | 1.74 (+0.95) | 0.78 (0.0) | 748 | 1.71 | 6882 | 15.71 | 14 | 0.03 | 43801 | 50.9 | 48.05 | 52.5 | 47.95 |
| 2024-03-15 | 45.19 (+0.84) | 0.79 (0.0) | 0.78 (-0.01) | 5912 | 23.05 | 7 | 0.03 | -37 | -0.14 | 25645 | 47.65 | 47.05 | 48.8 | 46.55 |
| 2024-03-08 | 44.35 (+1.45) | 0.79 (-0.01) | 0.79 (+0.05) | 10517 | 27.52 | -42 | -0.11 | 357 | 0.93 | 38222 | 46.9 | 44.4 | 48.0 | 44.35 |
| 2024-03-01 | 42.9 (+0.3) | 0.8 (-0.01) | 0.74 (+0.04) | 2571 | 17.67 | -140 | -0.96 | 247 | 1.7 | 14549 | 43.95 | 43.2 | 44.5 | 42.9 |
| 2024-02-23 | 42.6 (+0.46) | 0.81 (-0.12) | 0.7 (+0.02) | 3357 | 19.64 | -819 | -4.79 | 157 | 0.92 | 17090 | 43.25 | 43.65 | 44.6 | 42.75 |
| 2024-02-16 | 42.14 (+0.33) | 0.93 (0.0) | 0.68 (-0.02) | 2382 | 29.25 | -26 | -0.32 | -152 | -1.87 | 8144 | 43.5 | 44.2 | 44.2 | 42.85 |
| 2024-02-05 | 41.81 (+0.01) | 0.93 (0.0) | 0.7 (0.0) | 14 | 1.02 | -13 | -0.94 | 13 | 0.94 | 1379 | 41.7 | 41.85 | 41.85 | 41.4 |
| 2024-02-02 | 41.8 (-0.01) | 0.93 (-0.01) | 0.7 (0.0) | 176 | 2.67 | -51 | -0.77 | 9 | 0.14 | 6599 | 41.95 | 42.95 | 42.95 | 41.75 |
| 2024-01-26 | 41.81 (+0.26) | 0.94 (-0.88) | 0.7 (-0.01) | 1801 | 16.6 | -92 | -0.85 | -109 | -1.0 | 10851 | 42.6 | 44.1 | 44.5 | 42.4 |
| 2024-01-19 | 41.55 (+0.3) | 1.82 (+0.09) | 0.71 (+0.04) | 2340 | 10.75 | 695 | 3.19 | 323 | 1.48 | 21771 | 43.7 | 43.0 | 44.2 | 42.3 |
| 2024-01-12 | 41.25 (-0.36) | 1.73 (+0.23) | 0.67 (+0.04) | -2606 | -10.9 | 1675 | 7.01 | 286 | 1.2 | 23904 | 42.8 | 41.45 | 43.9 | 40.8 |
| 2024-01-05 | 41.61 (-0.25) | 1.5 (+0.12) | 0.63 (-0.01) | -1101 | -15.59 | 866 | 12.26 | -100 | -1.42 | 7062 | 41.4 | 42.25 | 42.4 | 41.35 |
| 2023-12-29 | 41.86 (+0.04) | 1.38 (+0.16) | 0.64 (0.0) | -617 | -6.62 | 1112 | 11.94 | 38 | 0.41 | 9315 | 42.25 | 42.9 | 43.95 | 42.25 |
| 2023-12-22 | 41.82 (-0.11) | 1.22 (+0.21) | 0.64 (-0.01) | -911 | -4.91 | 1566 | 8.44 | -92 | -0.5 | 18555 | 42.45 | 43.1 | 44.4 | 41.5 |
| 2023-12-15 | 41.93 (+0.69) | 1.01 (+0.19) | 0.65 (0.0) | 4854 | 19.83 | 1387 | 5.67 | 5 | 0.02 | 24477 | 43.1 | 42.6 | 44.8 | 42.0 |
| 2023-12-08 | 41.24 (+0.35) | 0.82 (+0.19) | 0.65 (-0.02) | 3343 | 15.03 | 1371 | 6.16 | -167 | -0.75 | 22239 | 42.45 | 41.0 | 42.8 | 40.95 |
| 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 | 40.89 (+0.31) | 0.63 (+0.13) | 0.67 (+0.01) | 2555 | 17.36 | 956 | 6.5 | 75 | 0.51 | 14716 | 41.1 | 39.5 | 41.4 | 39.5 |
| 2023-11-24 | 40.58 (+0.41) | 0.5 (-0.01) | 0.66 (-0.01) | 3046 | 25.32 | -113 | -0.94 | -41 | -0.34 | 12031 | 39.4 | 38.9 | 40.15 | 38.7 |
| 2023-11-17 | 40.17 (+0.2) | 0.51 (-0.02) | 0.67 (-0.01) | 1881 | 16.33 | -115 | -1.0 | -63 | -0.55 | 11517 | 38.7 | 38.3 | 38.8 | 37.95 |
| 2023-11-10 | 39.97 (-1.04) | 0.53 (-0.04) | 0.68 (0.0) | -8143 | -39.02 | -321 | -1.54 | -38 | -0.18 | 20868 | 37.75 | 38.0 | 38.4 | 37.0 |
| 2023-11-03 | 41.01 (-0.98) | 0.57 (+0.04) | 0.68 (-0.13) | -7124 | -24.95 | 312 | 1.09 | -924 | -3.24 | 28555 | 37.95 | 40.95 | 42.25 | 37.9 |
| 2023-10-27 | 41.99 (+0.54) | 0.53 (-0.01) | 0.81 (+0.14) | 3960 | 8.19 | 11 | 0.02 | 989 | 2.05 | 48329 | 40.9 | 40.2 | 43.8 | 40.2 |
| 2023-10-20 | 41.45 (+0.25) | 0.54 (+0.1) | 0.67 (+0.02) | 1505 | 11.67 | 675 | 5.23 | 155 | 1.2 | 12899 | 39.85 | 38.7 | 40.0 | 38.1 |
| 2023-10-13 | 41.2 (+0.12) | 0.44 (-0.01) | 0.65 (0.0) | 891 | 15.15 | -34 | -0.58 | 33 | 0.56 | 5881 | 39.05 | 38.55 | 39.35 | 38.1 |
| 2023-10-06 | 41.08 (+0.01) | 0.45 (0.0) | 0.65 (0.0) | -141 | -3.19 | 15 | 0.34 | -6 | -0.14 | 4415 | 38.0 | 37.55 | 38.2 | 37.15 |
| 2023-09-28 | 41.07 (-0.19) | 0.45 (+0.02) | 0.65 (-0.01) | -1325 | -32.41 | 107 | 2.62 | -90 | -2.2 | 4088 | 37.4 | 38.3 | 38.55 | 37.2 |
| 2023-09-22 | 41.26 (+0.04) | 0.43 (+0.07) | 0.66 (-0.02) | 255 | 3.51 | 485 | 6.67 | -158 | -2.17 | 7275 | 38.5 | 39.0 | 39.8 | 37.65 |
| 2023-09-15 | 41.22 (+0.07) | 0.36 (+0.01) | 0.68 (-0.01) | 818 | 8.75 | 114 | 1.22 | -57 | -0.61 | 9351 | 39.2 | 39.8 | 39.9 | 38.8 |
| 2023-09-08 | 41.15 (+0.58) | 0.35 (+0.06) | 0.69 (+0.01) | 4420 | 23.21 | 423 | 2.22 | 72 | 0.38 | 19040 | 39.6 | 38.8 | 40.7 | 38.3 |
| 2023-09-01 | 40.57 (-0.09) | 0.29 (+0.12) | 0.68 (+0.03) | 191 | 0.92 | 895 | 4.3 | 261 | 1.25 | 20813 | 38.5 | 37.4 | 38.7 | 37.2 |
| 2023-08-25 | 40.66 (+0.36) | 0.17 (0.0) | 0.65 (-0.01) | 2219 | 28.35 | 3 | 0.04 | -107 | -1.37 | 7826 | 37.05 | 36.65 | 37.4 | 36.2 |
| 2023-08-18 | 40.3 (+0.02) | 0.17 (+0.01) | 0.66 (0.0) | -164 | -2.23 | 55 | 0.75 | -33 | -0.45 | 7355 | 36.3 | 37.0 | 37.0 | 35.3 |
| 2023-08-11 | 40.28 (+0.27) | 0.16 (+0.01) | 0.66 (-0.02) | 2065 | 15.55 | 93 | 0.7 | -92 | -0.69 | 13279 | 37.05 | 36.35 | 37.6 | 36.2 |
| 2023-08-04 | 40.01 (-0.14) | 0.15 (0.0) | 0.68 (+0.01) | -1421 | -14.24 | 3 | 0.03 | 33 | 0.33 | 9979 | 36.3 | 36.3 | 36.6 | 35.45 |
| 2023-07-28 | 40.15 (+0.06) | 0.15 (-0.02) | 0.67 (-0.17) | 265 | 3.08 | -144 | -1.67 | -1219 | -14.15 | 8616 | 36.1 | 36.3 | 36.3 | 35.05 |
| 2023-07-21 | 40.09 (+0.27) | 0.17 (-0.05) | 0.84 (-0.18) | 1593 | 12.79 | -393 | -3.15 | -1290 | -10.35 | 12458 | 36.0 | 35.4 | 36.55 | 35.15 |
| 2023-07-14 | 39.82 (0.0) | 0.22 (0.0) | 1.02 (-0.01) | -641 | -6.6 | 2 | 0.02 | -79 | -0.81 | 9714 | 35.45 | 35.2 | 35.45 | 34.55 |
| 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 | |||
| 2023-07-07 | 39.82 (-0.04) | 0.22 (-0.7) | 1.03 (-0.02) | -411 | -2.44 | -4986 | -29.62 | -123 | -0.73 | 16832 | 35.25 | 36.65 | 36.8 | 35.15 |
| 2023-06-30 | 39.86 (-0.22) | 0.92 (+0.09) | 1.05 (+0.05) | -768 | -3.52 | 675 | 3.09 | 316 | 1.45 | 21835 | 36.5 | 39.85 | 40.0 | 36.2 |
| 2023-06-21 | 40.08 (+0.22) | 0.83 (-0.7) | 1.0 (0.0) | 2604 | 26.41 | -5100 | -51.72 | -15 | -0.15 | 9861 | 39.35 | 39.45 | 39.5 | 38.65 |
| 2023-06-16 | 39.86 (-0.12) | 1.53 (-0.37) | 1.0 (+0.08) | -1996 | -11.9 | -2697 | -16.08 | 634 | 3.78 | 16773 | 39.45 | 39.6 | 40.8 | 38.75 |
| 2023-06-09 | 39.98 (-0.44) | 1.9 (+0.45) | 0.92 (+0.11) | -3180 | -22.86 | 3326 | 23.91 | 763 | 5.49 | 13909 | 40.05 | 40.6 | 41.0 | 39.8 |
| 2023-06-02 | 40.42 (-0.13) | 1.45 (-0.03) | 0.81 (+0.14) | 284 | 1.56 | -236 | -1.29 | 1015 | 5.56 | 18244 | 40.15 | 40.05 | 41.05 | 38.85 |
| 2023-05-26 | 40.55 (+0.49) | 1.48 (+0.09) | 0.67 (+0.05) | 3667 | 33.9 | 602 | 5.56 | 401 | 3.71 | 10818 | 39.5 | 38.5 | 39.5 | 38.2 |
| 2023-05-19 | 40.06 (+0.15) | 1.39 (+0.02) | 0.62 (+0.09) | 380 | 5.89 | 182 | 2.82 | 673 | 10.43 | 6452 | 38.4 | 37.75 | 38.7 | 37.45 |
| 2023-05-12 | 39.91 (+0.23) | 1.37 (+0.03) | 0.53 (-0.01) | 2256 | 21.65 | 217 | 2.08 | -77 | -0.74 | 10418 | 37.75 | 38.4 | 39.0 | 37.35 |
| 2023-05-05 | 39.68 (+0.22) | 1.34 (+0.01) | 0.54 (0.0) | 1560 | 27.29 | 72 | 1.26 | -63 | -1.1 | 5717 | 38.1 | 37.25 | 38.25 | 36.95 |
| 2023-04-28 | 39.46 (0.0) | 1.33 (-0.27) | 0.54 (0.0) | 485 | 4.61 | -1950 | -18.54 | 20 | 0.19 | 10519 | 37.0 | 37.3 | 37.65 | 36.1 |
| 2023-04-21 | 39.46 (-0.1) | 1.6 (-0.03) | 0.54 (-0.01) | -228 | -2.47 | -240 | -2.6 | -61 | -0.66 | 9247 | 37.3 | 38.85 | 39.1 | 37.3 |
| 2023-04-14 | 39.56 (+0.05) | 1.63 (0.0) | 0.55 (-0.01) | 464 | 3.26 | 13 | 0.09 | -99 | -0.7 | 14218 | 38.85 | 38.6 | 39.3 | 38.05 |
| 2023-04-07 | 39.51 (-0.12) | 1.63 (0.0) | 0.56 (+0.02) | -792 | -9.56 | -7 | -0.08 | 207 | 2.5 | 8285 | 38.6 | 38.3 | 39.4 | 38.05 |
| 2023-03-31 | 39.63 (+0.35) | 1.63 (+0.03) | 0.54 (+0.04) | 2480 | 21.31 | 156 | 1.34 | 229 | 1.97 | 11637 | 38.35 | 37.05 | 38.9 | 36.65 |
| 2023-03-24 | 39.28 (+0.18) | 1.6 (0.0) | 0.5 (-0.01) | 1481 | 22.74 | 37 | 0.57 | -61 | -0.94 | 6513 | 37.05 | 36.0 | 37.25 | 36.0 |
| 2023-03-17 | 39.1 (-0.1) | 1.6 (+0.07) | 0.51 (-0.02) | -1020 | -8.74 | 499 | 4.28 | -109 | -0.93 | 11665 | 35.95 | 36.85 | 36.95 | 35.5 |
| 2023-03-10 | 39.2 (+0.23) | 1.53 (+0.09) | 0.53 (-0.01) | 1560 | 11.1 | 642 | 4.57 | -120 | -0.85 | 14052 | 37.3 | 36.95 | 37.8 | 36.75 |
| 2023-03-03 | 38.97 (-0.01) | 1.44 (+0.03) | 0.54 (-0.03) | 294 | 2.86 | 212 | 2.07 | -208 | -2.03 | 10265 | 36.7 | 35.65 | 36.8 | 35.3 |
| 2023-02-24 | 38.98 (+0.25) | 1.41 (+0.02) | 0.57 (+0.04) | 1783 | 9.26 | 124 | 0.64 | 308 | 1.6 | 19259 | 36.4 | 35.6 | 37.2 | 35.4 |
| 2023-02-17 | 38.73 (+0.08) | 1.39 (-0.1) | 0.53 (-0.01) | 518 | 6.61 | -705 | -9.0 | -45 | -0.57 | 7831 | 35.6 | 35.6 | 35.85 | 34.9 |
| 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 | 38.65 (+0.35) | 1.49 (0.0) | 0.54 (-0.03) | 2718 | 25.62 | 29 | 0.27 | -246 | -2.32 | 10607 | 35.9 | 36.0 | 36.1 | 35.15 |
| 2023-02-03 | 38.3 (+0.68) | 1.49 (-0.04) | 0.57 (+0.02) | 5808 | 24.62 | -312 | -1.32 | 181 | 0.77 | 23592 | 36.2 | 34.05 | 36.3 | 33.75 |
| 2023-01-17 | 37.62 (+0.21) | 1.53 (0.0) | 0.55 (0.0) | 1474 | 48.68 | -10 | -0.33 | -45 | -1.49 | 3028 | 33.65 | 33.15 | 33.8 | 33.1 |
| 2023-01-13 | 37.41 (+0.13) | 1.53 (0.0) | 0.55 (0.0) | 985 | 13.78 | 9 | 0.13 | 6 | 0.08 | 7148 | 32.95 | 33.5 | 34.25 | 32.95 |
| 2023-01-06 | 37.28 (+0.12) | 1.53 (+0.01) | 0.55 (0.0) | 413 | 6.48 | 65 | 1.02 | 12 | 0.19 | 6374 | 33.35 | 33.25 | 33.75 | 32.8 |
| 2022-12-30 | 37.16 (-0.16) | 1.52 (+0.12) | 0.55 (-0.02) | -1000 | -16.17 | 1107 | 17.9 | -134 | -2.17 | 6183 | 33.5 | 33.0 | 33.5 | 31.65 |
| 2022-12-23 | 37.32 (-0.23) | 1.4 (+0.11) | 0.57 (-0.03) | -1712 | -20.63 | 767 | 9.24 | -241 | -2.9 | 8297 | 32.9 | 33.0 | 33.6 | 32.0 |
| 2022-12-16 | 37.55 (-0.21) | 1.29 (+0.04) | 0.6 (-0.01) | -1148 | -17.29 | 312 | 4.7 | -42 | -0.63 | 6640 | 33.05 | 33.1 | 33.55 | 32.65 |
| 2022-12-09 | 37.76 (-0.23) | 1.25 (+0.03) | 0.61 (+0.02) | -456 | -4.14 | 169 | 1.54 | 140 | 1.27 | 11003 | 33.3 | 34.4 | 35.0 | 32.85 |
| 2022-12-02 | 37.99 (+0.3) | 1.22 (+0.01) | 0.59 (-0.05) | 2010 | 18.82 | 111 | 1.04 | -377 | -3.53 | 10679 | 34.2 | 33.2 | 34.35 | 32.8 |
| 2022-11-25 | 37.69 (+0.05) | 1.21 (+0.05) | 0.64 (+0.03) | 1288 | 11.71 | 329 | 2.99 | 229 | 2.08 | 10995 | 33.5 | 33.8 | 34.0 | 32.75 |
| 2022-11-18 | 37.64 (+0.61) | 1.16 (+0.09) | 0.61 (-0.02) | 4338 | 22.25 | 658 | 3.37 | -190 | -0.97 | 19499 | 33.8 | 32.5 | 34.25 | 32.4 |
| 2022-11-11 | 37.03 (+0.26) | 1.07 (-0.05) | 0.63 (-0.01) | 1613 | 9.4 | -349 | -2.03 | -80 | -0.47 | 17154 | 32.5 | 31.8 | 33.4 | 31.45 |
| 2022-11-04 | 36.77 (-0.13) | 1.12 (-0.03) | 0.64 (0.0) | -1135 | -10.64 | -173 | -1.62 | 0 | 0.0 | 10670 | 31.6 | 32.05 | 32.25 | 31.3 |
| 2022-10-28 | 36.9 (-0.03) | 1.15 (-0.15) | 0.64 (+0.04) | 434 | 2.59 | -1142 | -6.8 | 323 | 1.92 | 16785 | 31.4 | 32.4 | 32.55 | 30.4 |
| 2022-10-21 | 36.93 (-0.48) | 1.3 (+0.35) | 0.6 (+0.03) | -3260 | -10.33 | 2599 | 8.23 | 246 | 0.78 | 31572 | 31.85 | 29.0 | 32.85 | 28.55 |
| 2022-10-14 | 37.41 (+0.25) | 0.95 (+0.01) | 0.57 (0.0) | 1017 | 9.99 | 48 | 0.47 | -60 | -0.59 | 10183 | 29.3 | 30.1 | 30.1 | 28.4 |
| 2022-10-07 | 37.16 (+0.13) | 0.94 (+0.02) | 0.57 (-0.03) | 1224 | 13.01 | 42 | 0.45 | -189 | -2.01 | 9405 | 30.9 | 29.2 | 31.3 | 29.05 |
| 2022-09-30 | 37.03 (-0.21) | 0.92 (+0.02) | 0.6 (0.0) | -3303 | -23.57 | 149 | 1.06 | 18 | 0.13 | 14016 | 30.0 | 31.5 | 31.5 | 29.1 |
| 2022-09-23 | 37.24 (-0.15) | 0.9 (+0.01) | 0.6 (0.0) | -1905 | -19.75 | 123 | 1.28 | 13 | 0.13 | 9645 | 31.75 | 32.9 | 33.05 | 31.6 |
| 2022-09-16 | 37.39 (-0.54) | 0.89 (+0.04) | 0.6 (-0.04) | -3332 | -25.24 | 275 | 2.08 | -311 | -2.36 | 13199 | 32.75 | 34.35 | 34.5 | 32.7 |
| 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 | |||
| 2022-09-08 | 37.93 (-0.55) | 0.85 (+0.01) | 0.64 (+0.01) | -3730 | -39.25 | 66 | 0.69 | 85 | 0.89 | 9503 | 34.25 | 34.3 | 34.55 | 33.0 |
| 2022-09-02 | 38.48 (-0.77) | 0.84 (+0.02) | 0.63 (-0.03) | -5145 | -43.5 | 111 | 0.94 | -265 | -2.24 | 11827 | 34.5 | 36.0 | 36.35 | 34.2 |
| 2022-08-26 | 39.25 (-0.13) | 0.82 (+0.01) | 0.66 (0.0) | -958 | -10.66 | 79 | 0.88 | 58 | 0.65 | 8985 | 36.8 | 37.1 | 37.1 | 36.05 |
| 2022-08-19 | 39.38 (-0.06) | 0.81 (0.0) | 0.66 (-0.01) | -140 | -1.13 | -13 | -0.11 | -110 | -0.89 | 12374 | 37.15 | 36.6 | 37.25 | 36.05 |
| 2022-08-12 | 39.44 (+0.29) | 0.81 (+0.01) | 0.67 (0.0) | 1764 | 13.23 | 118 | 0.89 | -15 | -0.11 | 13332 | 36.3 | 34.5 | 36.3 | 34.5 |
| 2022-08-05 | 39.15 (-0.35) | 0.8 (0.0) | 0.67 (-0.02) | -3235 | -20.9 | -23 | -0.15 | -114 | -0.74 | 15480 | 34.9 | 35.35 | 35.5 | 33.7 |
| 2022-07-29 | 39.5 (+0.04) | 0.8 (+0.01) | 0.69 (-0.09) | -117 | -0.83 | 81 | 0.57 | -691 | -4.87 | 14180 | 35.3 | 35.7 | 36.0 | 34.75 |
| 2022-07-22 | 39.46 (-0.06) | 0.79 (+0.05) | 0.78 (-0.07) | -230 | -1.04 | 333 | 1.51 | -447 | -2.02 | 22105 | 35.95 | 34.05 | 36.8 | 33.85 |
| 2022-07-15 | 39.52 (-0.43) | 0.74 (-0.01) | 0.85 (-0.05) | -3905 | -20.08 | -37 | -0.19 | -398 | -2.05 | 19444 | 33.85 | 35.0 | 35.1 | 32.05 |
| 2022-07-08 | 39.95 (+0.23) | 0.75 (+0.01) | 0.9 (+0.01) | -115 | -0.39 | 45 | 0.15 | 77 | 0.26 | 29309 | 35.45 | 35.45 | 35.6 | 32.55 |
| 2022-07-01 | 39.72 (-0.46) | 0.74 (+0.27) | 0.89 (+0.02) | -4292 | -9.89 | -712 | -1.64 | 161 | 0.37 | 43405 | 35.45 | 46.1 | 46.45 | 35.05 |
| 2022-06-24 | 40.18 (-0.77) | 0.47 (-0.3) | 0.87 (+0.03) | -5708 | -28.98 | -2187 | -11.1 | 214 | 1.09 | 19696 | 45.6 | 48.5 | 48.5 | 45.15 |
| 2022-06-17 | 40.95 (-0.25) | 0.77 (-0.01) | 0.84 (-0.01) | -2243 | -13.82 | -33 | -0.2 | -100 | -0.62 | 16225 | 48.5 | 49.5 | 50.3 | 47.75 |
| 2022-06-10 | 41.2 (+0.16) | 0.78 (0.0) | 0.85 (+0.06) | 1120 | 8.9 | -2 | -0.02 | 487 | 3.87 | 12579 | 50.3 | 49.95 | 50.6 | 49.55 |
| 2022-06-02 | 41.04 (+0.08) | 0.78 (0.0) | 0.79 (+0.02) | 1137 | 9.6 | 0 | 0.0 | 142 | 1.2 | 11841 | 49.75 | 48.75 | 49.95 | 48.55 |
| 2022-05-27 | 40.96 (-0.15) | 0.78 (+0.01) | 0.77 (+0.02) | -484 | -4.82 | 59 | 0.59 | 145 | 1.44 | 10047 | 48.6 | 48.55 | 48.7 | 47.5 |
| 2022-05-20 | 41.11 (+0.39) | 0.77 (0.0) | 0.75 (-0.02) | 3522 | 25.61 | 2 | 0.01 | -182 | -1.32 | 13752 | 48.35 | 46.45 | 48.45 | 46.1 |
| 2022-05-13 | 40.72 (-0.77) | 0.77 (0.0) | 0.77 (0.0) | -6449 | -38.98 | 19 | 0.11 | -31 | -0.19 | 16546 | 45.95 | 47.5 | 47.5 | 45.3 |
| 2022-05-06 | 41.49 (-0.24) | 0.77 (+0.06) | 0.77 (-0.02) | -1256 | -9.51 | 461 | 3.49 | -120 | -0.91 | 13211 | 48.1 | 46.85 | 48.35 | 46.6 |
| 2022-04-29 | 41.73 (-0.16) | 0.71 (-0.32) | 0.79 (+0.04) | -792 | -3.72 | -2388 | -11.21 | 274 | 1.29 | 21311 | 46.7 | 48.05 | 48.05 | 45.5 |
| 2022-04-22 | 41.89 (-0.16) | 1.03 (-0.19) | 0.75 (+0.11) | -1423 | -7.83 | -1342 | -7.39 | 833 | 4.58 | 18169 | 48.6 | 47.85 | 49.25 | 47.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 42.05 (-1.27) | 1.22 (+0.01) | 0.64 (-0.03) | -9894 | -46.75 | 87 | 0.41 | -208 | -0.98 | 21164 | 47.85 | 49.8 | 49.8 | 47.7 |
| 2022-04-08 | 43.32 (-0.98) | 1.21 (+0.02) | 0.67 (-0.04) | -6836 | -53.91 | 152 | 1.2 | -274 | -2.16 | 12680 | 50.1 | 50.9 | 51.0 | 49.6 |
| 2022-04-01 | 44.3 (-0.13) | 1.19 (-0.33) | 0.71 (-0.04) | -1581 | -11.58 | 40 | 0.29 | -335 | -2.45 | 13650 | 51.2 | 51.7 | 52.2 | 50.6 |
| 2022-03-25 | 44.43 (-0.32) | 1.52 (0.0) | 0.75 (+0.06) | -1879 | -9.79 | 8 | 0.04 | 427 | 2.22 | 19202 | 51.7 | 52.2 | 52.9 | 51.5 |
| 2022-03-18 | 44.75 (-0.22) | 1.52 (+0.06) | 0.69 (+0.05) | -1360 | -4.1 | 427 | 1.29 | 366 | 1.1 | 33171 | 51.7 | 51.9 | 52.2 | 49.95 |
| 2022-03-11 | 44.97 (-0.19) | 1.46 (+0.02) | 0.64 (-0.04) | -1720 | -4.27 | 146 | 0.36 | -303 | -0.75 | 40316 | 51.5 | 51.2 | 52.2 | 49.6 |
| 2022-03-04 | 45.16 (+0.21) | 1.44 (-0.17) | 0.68 (+0.03) | 2166 | 2.21 | -1229 | -1.25 | 237 | 0.24 | 98004 | 51.6 | 52.4 | 52.9 | 50.8 |
| 2022-02-25 | 44.95 (+1.02) | 1.61 (-0.55) | 0.65 (-0.02) | 7600 | 9.08 | -4003 | -4.79 | -101 | -0.12 | 83656 | 52.0 | 48.9 | 52.0 | 47.05 |
| 2022-02-18 | 43.93 (-0.09) | 2.16 (-0.05) | 0.67 (+0.04) | -224 | -0.84 | -387 | -1.46 | 256 | 0.96 | 26552 | 48.75 | 46.7 | 48.8 | 46.05 |
| 2022-02-11 | 44.02 (-0.66) | 2.21 (-0.28) | 0.63 (-0.01) | -3894 | -14.2 | -2037 | -7.43 | -58 | -0.21 | 27431 | 47.4 | 46.4 | 47.55 | 45.5 |
| 2022-01-26 | 44.68 (-0.73) | 2.49 (+0.06) | 0.64 (-0.04) | -5319 | -25.72 | 471 | 2.28 | -284 | -1.37 | 20684 | 46.0 | 46.7 | 47.25 | 45.65 |
| 2022-01-21 | 45.41 (-1.43) | 2.43 (+0.5) | 0.68 (-0.04) | -12084 | -23.77 | 3649 | 7.18 | -292 | -0.57 | 50840 | 47.6 | 49.8 | 50.9 | 47.35 |
| 2022-01-14 | 46.84 (-0.06) | 1.93 (+0.71) | 0.72 (+0.13) | -1308 | -1.16 | 5152 | 4.57 | 911 | 0.81 | 112733 | 49.15 | 47.1 | 52.7 | 46.95 |
| 2022-01-07 | 46.9 (-0.48) | 1.22 (+0.04) | 0.59 (-0.03) | -3309 | -13.01 | 279 | 1.1 | -195 | -0.77 | 25441 | 47.1 | 48.9 | 49.05 | 47.05 |
| 2021-12-30 | 47.38 (+0.33) | 1.18 (0.0) | 0.62 (+0.01) | 2432 | 9.92 | -25 | -0.1 | 61 | 0.25 | 24515 | 48.6 | 49.0 | 49.4 | 48.0 |
| 2021-12-24 | 47.05 (+0.81) | 1.18 (+0.16) | 0.61 (+0.06) | 5963 | 16.51 | 1203 | 3.33 | 444 | 1.23 | 36120 | 48.3 | 46.25 | 48.75 | 46.0 |
| 2021-12-17 | 46.24 (-0.53) | 1.02 (-0.03) | 0.55 (-0.03) | -3967 | -13.88 | -218 | -0.76 | -192 | -0.67 | 28583 | 46.2 | 46.7 | 47.1 | 44.8 |
| 2021-12-10 | 46.77 (-0.31) | 1.05 (-0.02) | 0.58 (+0.02) | -1747 | -7.25 | -148 | -0.61 | 145 | 0.6 | 24087 | 46.4 | 46.6 | 47.5 | 45.9 |
| 2021-12-03 | 47.08 (+0.34) | 1.07 (-0.47) | 0.56 (-0.01) | 2611 | 8.83 | -3457 | -11.69 | -92 | -0.31 | 29577 | 46.55 | 44.2 | 46.65 | 43.35 |
| 2021-11-26 | 46.74 (-1.47) | 1.54 (-0.37) | 0.57 (-0.03) | -9900 | -30.73 | -2697 | -8.37 | -221 | -0.69 | 32220 | 45.2 | 47.3 | 47.7 | 45.0 |
| 2021-11-19 | 48.21 (-1.16) | 1.91 (-0.04) | 0.6 (+0.03) | -8257 | -12.2 | -283 | -0.42 | 208 | 0.31 | 67688 | 47.3 | 46.0 | 49.45 | 46.0 |
| 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 | |||
| 2021-11-12 | 49.37 (-2.44) | 1.95 (+0.05) | 0.57 (+0.01) | -18676 | -31.28 | 397 | 0.66 | 98 | 0.16 | 59713 | 58.1 | 47.0 | 58.9 | 45.4 |
| 2021-11-05 | 51.81 (-0.31) | 1.9 (0.0) | 0.56 (+0.02) | -2233 | -3.93 | -11 | -0.02 | 119 | 0.21 | 56847 | 56.2 | 46.3 | 58.5 | 45.6 |
| 2021-10-29 | 52.12 (-0.63) | 1.9 (+0.01) | 0.54 (0.0) | -4805 | -12.95 | 100 | 0.27 | 29 | 0.08 | 37117 | 44.2 | 45.1 | 47.3 | 43.7 |
| 2021-10-22 | 52.75 (-0.48) | 1.89 (+0.01) | 0.54 (+0.03) | -3654 | -12.91 | 48 | 0.17 | 160 | 0.57 | 28312 | 45.2 | 44.85 | 46.5 | 43.7 |
| 2021-10-15 | 53.23 (+0.4) | 1.88 (-0.05) | 0.51 (-0.02) | 3175 | 13.26 | -348 | -1.45 | -123 | -0.51 | 23951 | 45.1 | 44.9 | 45.45 | 42.1 |
| 2021-10-08 | 52.83 (+0.09) | 1.93 (-0.04) | 0.53 (-0.01) | 633 | 2.52 | -328 | -1.3 | -45 | -0.18 | 25166 | 45.2 | 46.1 | 47.4 | 43.9 |
| 2021-10-01 | 52.74 (-0.26) | 1.97 (+0.63) | 0.54 (-0.04) | -2116 | -6.05 | -240 | -0.69 | -283 | -0.81 | 34962 | 46.1 | 52.3 | 52.6 | 45.75 |
| 2021-09-24 | 53.0 (-0.19) | 1.34 (-0.31) | 0.58 (-0.02) | -1181 | -4.44 | -2298 | -8.64 | -172 | -0.65 | 26591 | 52.1 | 51.3 | 53.2 | 50.2 |
| 2021-09-17 | 53.19 (-0.51) | 1.65 (-0.21) | 0.6 (-0.16) | -4321 | -11.82 | -1478 | -4.04 | -1126 | -3.08 | 36542 | 53.3 | 56.1 | 56.5 | 52.8 |
| 2021-09-10 | 53.7 (-0.52) | 1.86 (-0.46) | 0.76 (-0.22) | -3670 | -4.75 | -3357 | -4.35 | -1643 | -2.13 | 77247 | 57.0 | 60.2 | 60.5 | 52.6 |
| 2021-09-03 | 54.22 (+1.48) | 2.32 (+0.01) | 0.98 (+0.12) | 10538 | 10.57 | 61 | 0.06 | 902 | 0.9 | 99681 | 60.9 | 57.5 | 61.4 | 57.0 |
| 2021-08-27 | 52.74 (+0.03) | 2.31 (-0.04) | 0.86 (+0.09) | 65 | 0.08 | -300 | -0.39 | 671 | 0.86 | 77753 | 56.6 | 54.4 | 59.5 | 53.8 |
| 2021-08-20 | 52.71 (+0.32) | 2.35 (+0.02) | 0.77 (-0.11) | 2427 | 3.13 | 137 | 0.18 | -809 | -1.04 | 77592 | 53.5 | 55.9 | 56.6 | 50.2 |
| 2021-08-13 | 52.39 (+2.13) | 2.33 (+0.21) | 0.88 (-0.12) | 15304 | 6.77 | 1537 | 0.68 | -915 | -0.41 | 225893 | 56.4 | 55.5 | 59.2 | 52.2 |
| 2021-08-06 | 50.26 (-0.56) | 2.12 (0.0) | 1.0 (-0.12) | -4143 | -3.33 | 11 | 0.01 | -882 | -0.71 | 124525 | 56.2 | 53.7 | 59.8 | 52.6 |
| 2021-07-30 | 50.82 (+0.59) | 2.12 (-0.2) | 1.12 (+0.04) | 4369 | 10.19 | -1493 | -3.48 | 347 | 0.81 | 42887 | 53.3 | 51.1 | 53.8 | 48.45 |
| 2021-07-23 | 50.23 (+0.67) | 2.32 (-0.35) | 1.08 (-0.12) | 4794 | 7.37 | -2503 | -3.85 | -872 | -1.34 | 65050 | 50.7 | 54.6 | 54.6 | 50.2 |
| 2021-07-16 | 49.56 (+0.78) | 2.67 (-0.07) | 1.2 (+0.33) | 5661 | 6.22 | -510 | -0.56 | 2398 | 2.63 | 91070 | 55.2 | 50.0 | 55.8 | 49.8 |
| 2021-07-09 | 48.78 (+0.35) | 2.74 (-0.12) | 0.87 (+0.06) | 2576 | 5.15 | -851 | -1.7 | 438 | 0.88 | 50020 | 49.75 | 47.6 | 51.4 | 47.6 |
| 2021-07-02 | 48.43 (-0.48) | 2.86 (+0.14) | 0.81 (+0.02) | -3391 | -14.18 | -14 | -0.06 | 106 | 0.44 | 23917 | 47.55 | 47.8 | 48.7 | 46.9 |
| 2021-06-25 | 48.91 (+0.09) | 2.72 (-0.2) | 0.79 (0.0) | 686 | 3.17 | -1518 | -7.01 | 0 | 0.0 | 21656 | 47.55 | 47.55 | 48.6 | 46.65 |
| 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 | |||
| 2021-06-18 | 48.82 (+0.47) | 2.92 (0.0) | 0.79 (+0.03) | 3381 | 11.29 | 7 | 0.02 | 247 | 0.82 | 29945 | 48.25 | 48.75 | 50.2 | 48.15 |
| 2021-06-11 | 48.35 (+0.49) | 2.92 (+0.04) | 0.76 (+0.04) | 3068 | 5.59 | 351 | 0.64 | 260 | 0.47 | 54895 | 48.1 | 45.7 | 49.0 | 44.8 |
| 2021-06-04 | 47.86 (+0.37) | 2.88 (+0.02) | 0.72 (+0.03) | 3342 | 10.4 | 116 | 0.36 | 202 | 0.63 | 32142 | 45.2 | 45.35 | 47.65 | 44.8 |
| 2021-05-28 | 47.49 (-0.53) | 2.86 (+0.15) | 0.69 (+0.03) | -2840 | -9.73 | 1052 | 3.61 | 232 | 0.8 | 29175 | 44.95 | 41.8 | 45.95 | 41.65 |
| 2021-05-21 | 48.02 (+0.22) | 2.71 (-0.24) | 0.66 (-0.02) | 1265 | 4.37 | -1718 | -5.94 | -143 | -0.49 | 28936 | 42.35 | 39.05 | 43.0 | 38.9 |
| 2021-05-14 | 47.8 (+0.01) | 2.95 (0.0) | 0.68 (-0.07) | -138 | -0.25 | -11 | -0.02 | -513 | -0.92 | 55899 | 42.35 | 45.8 | 45.8 | 38.6 |
| 2021-05-07 | 47.79 (+0.6) | 2.95 (+0.12) | 0.75 (-0.04) | 4950 | 11.85 | 923 | 2.21 | -255 | -0.61 | 41777 | 45.9 | 47.9 | 48.6 | 42.8 |
| 2021-04-29 | 47.19 (-0.27) | 2.83 (+0.27) | 0.79 (-0.02) | -1957 | -3.65 | 1936 | 3.61 | -169 | -0.32 | 53594 | 47.7 | 48.9 | 51.3 | 47.55 |
| 2021-04-23 | 47.46 (+1.68) | 2.56 (+0.29) | 0.81 (-0.06) | 12771 | 13.33 | 2099 | 2.19 | -461 | -0.48 | 95799 | 48.0 | 47.0 | 51.6 | 46.0 |
| 2021-04-16 | 45.78 (+0.71) | 2.27 (+0.12) | 0.87 (-0.05) | 5476 | 9.49 | 851 | 1.47 | -310 | -0.54 | 57699 | 46.65 | 47.8 | 47.9 | 44.0 |
| 2021-04-09 | 45.07 (-0.76) | 2.15 (+0.3) | 0.92 (+0.06) | -6443 | -10.29 | 2186 | 3.49 | 387 | 0.62 | 62632 | 46.85 | 44.7 | 48.15 | 44.5 |
| 2021-04-01 | 45.83 (-1.19) | 1.85 (-0.6) | 0.86 (+0.01) | -8546 | -14.12 | 44 | 0.07 | 86 | 0.14 | 60544 | 44.2 | 45.2 | 46.85 | 43.55 |
| 2021-03-26 | 47.02 (+0.83) | 2.45 (+0.56) | 0.85 (-0.08) | 6261 | 7.28 | 4115 | 4.78 | -540 | -0.63 | 86049 | 44.65 | 43.5 | 45.4 | 42.25 |
| 2021-03-19 | 46.19 (+1.99) | 1.89 (+0.98) | 0.93 (+0.19) | 14709 | 7.26 | 7093 | 3.5 | 1337 | 0.66 | 202657 | 43.5 | 37.65 | 44.5 | 37.4 |
| 2021-03-12 | 44.2 (-0.01) | 0.91 (+0.1) | 0.74 (+0.04) | 155 | 0.49 | 709 | 2.25 | 304 | 0.97 | 31481 | 37.4 | 37.4 | 37.65 | 36.0 |
| 2021-03-05 | 44.21 (+0.86) | 0.81 (+0.15) | 0.7 (-0.06) | 6117 | 15.17 | 1135 | 2.82 | -430 | -1.07 | 40316 | 37.1 | 38.25 | 38.75 | 36.5 |
| 2021-02-26 | 43.35 (+1.15) | 0.66 (+0.01) | 0.76 (-0.13) | 8214 | 10.94 | 46 | 0.06 | -953 | -1.27 | 75085 | 37.7 | 37.8 | 38.95 | 36.35 |
| 2021-02-19 | 42.2 (+2.04) | 0.65 (-0.97) | 0.89 (+0.07) | 14775 | 23.67 | -7042 | -11.28 | 483 | 0.77 | 62427 | 37.35 | 35.25 | 37.4 | 34.9 |
| 2021-02-05 | 40.16 (-0.19) | 1.62 (-0.01) | 0.82 (-0.01) | -1269 | -4.4 | -80 | -0.28 | -55 | -0.19 | 28829 | 34.35 | 33.8 | 35.6 | 32.65 |
| 2021-01-29 | 40.35 (+0.17) | 1.63 (-0.16) | 0.83 (-0.09) | 1177 | 2.62 | -1200 | -2.67 | -668 | -1.48 | 45004 | 33.65 | 37.5 | 37.5 | 33.5 |
| 2021-01-22 | 40.18 (+1.2) | 1.79 (0.0) | 0.92 (+0.11) | 8896 | 9.45 | -1 | -0.0 | 794 | 0.84 | 94103 | 37.25 | 35.85 | 37.8 | 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 | |||
| 2021-01-15 | 38.98 (+1.48) | 1.79 (0.0) | 0.81 (+0.2) | 10708 | 13.38 | 0 | 0.0 | 1520 | 1.9 | 80003 | 35.55 | 35.35 | 37.0 | 34.85 |
| 2021-01-08 | 37.5 (+0.43) | 1.79 (-0.11) | 0.61 (+0.03) | 3619 | 8.74 | -743 | -1.79 | 209 | 0.5 | 41426 | 35.1 | 34.1 | 35.8 | 34.1 |
| 2020-12-31 | 37.07 (-0.28) | 1.9 (+0.42) | 0.58 (+0.01) | -1915 | -7.19 | -230 | -0.86 | 56 | 0.21 | 26619 | 34.35 | 34.7 | 35.4 | 34.1 |
| 2020-12-25 | 37.35 (-0.46) | 1.48 (-0.09) | 0.57 (-0.02) | -2922 | -7.79 | -615 | -1.64 | -186 | -0.5 | 37532 | 34.4 | 34.45 | 34.8 | 33.2 |
| 2020-12-18 | 37.81 (-1.38) | 1.57 (-0.26) | 0.59 (-0.07) | -9648 | -12.04 | -1892 | -2.36 | -468 | -0.58 | 80162 | 34.7 | 37.35 | 37.65 | 34.0 |
| 2020-12-11 | 39.19 (-0.32) | 1.83 (+0.03) | 0.66 (-0.02) | -3140 | -2.3 | 178 | 0.13 | -174 | -0.13 | 136637 | 37.15 | 36.95 | 38.5 | 35.1 |
| 2020-12-04 | 39.51 (+0.13) | 1.8 (+1.19) | 0.68 (+0.15) | 746 | 0.77 | 8628 | 8.86 | 1112 | 1.14 | 97432 | 35.7 | 31.35 | 35.9 | 31.35 |
| 2020-11-27 | 39.38 (-0.83) | 0.61 (+0.35) | 0.53 (+0.01) | -5434 | -13.36 | 2554 | 6.28 | 65 | 0.16 | 40667 | 31.25 | 30.55 | 32.8 | 30.55 |
| 2020-11-20 | 40.21 (-0.05) | 0.26 (+0.19) | 0.52 (+0.04) | -773 | -3.38 | 1394 | 6.1 | 276 | 1.21 | 22868 | 30.2 | 29.75 | 30.75 | 29.65 |
| 2020-11-13 | 40.26 (-0.4) | 0.07 (+0.07) | 0.48 (+0.04) | -3595 | -13.24 | 522 | 1.92 | 299 | 1.1 | 27151 | 29.5 | 29.15 | 30.2 | 29.0 |
| 2020-11-06 | 40.66 (-0.05) | 0.0 (-0.1) | 0.44 (0.0) | -145 | -1.48 | -800 | -8.16 | 10 | 0.1 | 9809 | 28.9 | 28.15 | 29.0 | 28.0 |
| 2020-10-30 | 40.71 (-0.36) | 0.1 (-0.08) | 0.44 (-0.02) | -2791 | -27.77 | -583 | -5.8 | -117 | -1.16 | 10052 | 28.15 | 29.35 | 29.4 | 28.05 |
| 2020-10-23 | 41.07 (+0.07) | 0.18 (-0.01) | 0.46 (-0.01) | 565 | 4.72 | -55 | -0.46 | -61 | -0.51 | 11961 | 29.35 | 28.9 | 29.4 | 28.65 |
| 2020-10-16 | 41.0 (+0.12) | 0.19 (0.0) | 0.47 (-0.01) | 660 | 6.19 | 0 | 0.0 | -90 | -0.84 | 10668 | 28.85 | 28.9 | 29.45 | 28.7 |
| 2020-10-08 | 40.88 (-0.24) | 0.19 (0.0) | 0.48 (0.0) | -1538 | -21.51 | 0 | 0.0 | 8 | 0.11 | 7150 | 28.65 | 28.55 | 28.95 | 28.35 |
| 2020-09-30 | 41.12 (+0.25) | 0.19 (+0.19) | 0.48 (0.0) | 2165 | 32.77 | -565 | -8.55 | -5 | -0.08 | 6606 | 28.55 | 27.4 | 28.65 | 27.4 |
| 2020-09-25 | 40.87 (-0.54) | 0.0 (0.0) | 0.48 (-0.03) | -4078 | -24.46 | -1290 | -7.74 | -260 | -1.56 | 16675 | 27.25 | 29.85 | 29.9 | 27.15 |
| 2020-09-18 | 41.41 (+0.38) | 0.0 (0.0) | 0.51 (-0.03) | 2889 | 18.96 | -828 | -5.43 | -227 | -1.49 | 15238 | 29.9 | 28.55 | 30.1 | 28.5 |
| 2020-09-11 | 41.03 (-0.47) | 0.0 (0.0) | 0.54 (-0.05) | -3470 | -24.03 | -289 | -2.0 | -319 | -2.21 | 14439 | 28.55 | 29.15 | 29.85 | 28.5 |
| 2020-09-04 | 41.5 (-0.46) | 0.0 (-0.01) | 0.59 (+0.03) | -3647 | -28.78 | -320 | -2.52 | 238 | 1.88 | 12674 | 29.1 | 29.5 | 29.65 | 28.7 |
| 2020-08-28 | 41.96 (-0.51) | 0.01 (+0.01) | 0.56 (0.0) | -3729 | -31.09 | 52 | 0.43 | -60 | -0.5 | 11993 | 29.4 | 29.3 | 30.05 | 28.8 |
| 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 | |||
| 2020-08-21 | 42.47 (-0.95) | 0.0 (-0.01) | 0.56 (-0.04) | -7112 | -29.99 | -650 | -2.74 | -291 | -1.23 | 23718 | 29.25 | 31.8 | 32.1 | 28.55 |
| 2020-08-14 | 43.42 (-0.07) | 0.01 (-0.02) | 0.6 (+0.02) | -493 | -2.83 | -187 | -1.07 | 158 | 0.91 | 17409 | 31.9 | 31.85 | 32.7 | 31.6 |
| 2020-08-07 | 43.49 (-0.27) | 0.03 (-0.01) | 0.58 (-0.01) | -2096 | -14.42 | -72 | -0.5 | -24 | -0.17 | 14538 | 31.9 | 31.95 | 32.8 | 31.8 |
| 2020-07-31 | 43.76 (+0.37) | 0.04 (-0.1) | 0.59 (0.0) | 2430 | 11.14 | -665 | -3.05 | -1 | -0.0 | 21804 | 31.9 | 31.4 | 32.45 | 30.2 |
| 2020-07-24 | 43.39 (-0.15) | 0.14 (0.0) | 0.59 (0.0) | -1104 | -6.08 | -52 | -0.29 | -31 | -0.17 | 18161 | 31.45 | 31.8 | 32.75 | 31.25 |
| 2020-07-17 | 43.54 (-0.28) | 0.14 (0.0) | 0.59 (+0.01) | -2312 | -11.47 | 49 | 0.24 | 52 | 0.26 | 20153 | 31.75 | 32.4 | 32.9 | 31.75 |
| 2020-07-10 | 43.82 (+0.66) | 0.14 (-0.02) | 0.58 (-0.15) | 4600 | 9.99 | -198 | -0.43 | -1106 | -2.4 | 46055 | 32.0 | 34.1 | 35.0 | 31.85 |
| 2020-07-03 | 43.16 (+0.1) | 0.16 (-1.72) | 0.73 (+0.12) | 814 | 1.59 | -747 | -1.46 | 934 | 1.83 | 51164 | 33.4 | 33.05 | 33.95 | 31.6 |
| 2020-06-24 | 43.06 (-0.6) | 1.88 (0.0) | 0.61 (-0.03) | -4088 | -16.46 | 0 | 0.0 | -225 | -0.91 | 24842 | 26.5 | 34.45 | 34.65 | 26.35 |
| 2020-06-19 | 43.66 (-0.14) | 1.88 (+0.31) | 0.64 (+0.01) | -225 | -0.19 | 2297 | 1.92 | 29 | 0.02 | 119333 | 34.8 | 32.75 | 35.2 | 32.55 |
| 2020-06-12 | 43.8 (+0.08) | 1.57 (+0.25) | 0.63 (-0.04) | 684 | 1.51 | 1830 | 4.05 | -240 | -0.53 | 45231 | 33.25 | 33.55 | 34.3 | 32.3 |
| 2020-06-05 | 43.72 (-1.26) | 1.32 (-0.13) | 0.67 (+0.04) | -10818 | -12.14 | -994 | -1.12 | 274 | 0.31 | 89089 | 33.35 | 31.15 | 35.3 | 31.15 |
| 2020-05-29 | 44.98 (-0.92) | 1.45 (+0.25) | 0.63 (+0.02) | -6524 | -30.21 | 1850 | 8.57 | 137 | 0.63 | 21599 | 30.9 | 31.4 | 31.9 | 30.7 |
| 2020-05-22 | 45.9 (-0.6) | 1.2 (+0.21) | 0.61 (+0.06) | -4462 | -13.58 | 1531 | 4.66 | 425 | 1.29 | 32848 | 31.4 | 30.8 | 32.2 | 30.2 |
| 2020-05-15 | 46.5 (-0.14) | 0.99 (-0.03) | 0.55 (-0.06) | -436 | -1.14 | -237 | -0.62 | -433 | -1.14 | 38113 | 30.8 | 32.85 | 33.2 | 30.5 |
| 2020-05-08 | 46.64 (-0.33) | 1.02 (+0.07) | 0.61 (+0.03) | -2907 | -4.06 | 500 | 0.7 | 206 | 0.29 | 71579 | 32.2 | 30.0 | 32.8 | 29.7 |
| 2020-04-30 | 46.97 (-0.21) | 0.95 (0.0) | 0.58 (+0.01) | -1610 | -5.96 | 0 | 0.0 | 67 | 0.25 | 27033 | 30.7 | 29.8 | 30.75 | 29.7 |
| 2020-04-24 | 47.18 (-0.16) | 0.95 (+0.09) | 0.57 (+0.05) | -1199 | -4.75 | 655 | 2.59 | 419 | 1.66 | 25253 | 29.3 | 29.15 | 29.8 | 27.9 |
| 2020-04-17 | 47.34 (-0.2) | 0.86 (0.0) | 0.52 (-0.06) | -991 | -2.65 | -4 | -0.01 | -491 | -1.32 | 37329 | 29.0 | 28.15 | 30.0 | 27.65 |
| 2020-04-10 | 47.54 (-0.68) | 0.86 (0.0) | 0.58 (+0.08) | -5204 | -13.52 | 0 | 0.0 | 603 | 1.57 | 38490 | 28.45 | 27.0 | 29.25 | 26.3 |
| 2020-04-01 | 48.22 (+0.28) | 0.86 (+0.22) | 0.5 (0.0) | 1953 | 19.26 | 0 | 0.0 | -20 | -0.2 | 10142 | 26.95 | 25.5 | 27.05 | 25.3 |
| 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 | |||
| 2020-03-27 | 47.94 (-0.66) | 0.64 (+0.01) | 0.5 (0.0) | -4078 | -11.82 | 45 | 0.13 | -13 | -0.04 | 34515 | 26.15 | 25.05 | 27.25 | 24.5 |
| 2020-03-20 | 48.6 (+0.27) | 0.63 (+0.14) | 0.5 (-0.07) | 1443 | 2.26 | 1047 | 1.64 | -486 | -0.76 | 63960 | 22.6 | 27.3 | 27.45 | 21.55 |
| 2020-03-13 | 48.33 (-1.81) | 0.49 (+0.21) | 0.57 (-0.03) | -13962 | -16.2 | 1483 | 1.72 | -218 | -0.25 | 86161 | 26.95 | 30.75 | 32.5 | 25.3 |
| 2020-03-06 | 50.14 (-0.59) | 0.28 (+0.14) | 0.6 (+0.06) | -4427 | -19.16 | 1014 | 4.39 | 455 | 1.97 | 23106 | 30.55 | 28.8 | 30.7 | 28.5 |
| 2020-02-27 | 50.73 (-0.21) | 0.14 (0.0) | 0.54 (-0.01) | -1540 | -11.21 | 0 | 0.0 | -102 | -0.74 | 13740 | 29.45 | 30.85 | 31.25 | 29.25 |
| 2020-02-21 | 50.94 (-0.2) | 0.14 (0.0) | 0.55 (+0.01) | -1279 | -9.08 | 0 | 0.0 | 106 | 0.75 | 14079 | 30.85 | 30.8 | 31.6 | 30.6 |
| 2020-02-14 | 51.14 (-0.22) | 0.14 (0.0) | 0.54 (+0.01) | -1613 | -11.12 | 0 | 0.0 | 47 | 0.32 | 14510 | 31.05 | 29.2 | 31.45 | 29.2 |
| 2020-02-07 | 51.36 (+0.19) | 0.14 (-0.04) | 0.53 (-0.01) | 1516 | 8.27 | -258 | -1.41 | -61 | -0.33 | 18324 | 30.0 | 28.6 | 30.65 | 27.5 |
| 2020-01-31 | 51.17 (-0.32) | 0.18 (0.0) | 0.54 (-0.03) | -2330 | -18.74 | 0 | 0.0 | -188 | -1.51 | 12434 | 30.0 | 31.4 | 31.45 | 29.7 |
| 2020-01-20 | 51.49 (-0.33) | 0.18 (0.0) | 0.57 (-0.01) | -2250 | -55.82 | 0 | 0.0 | -125 | -3.1 | 4031 | 33.25 | 33.85 | 33.85 | 33.25 |
| 2020-01-17 | 51.82 (+0.15) | 0.18 (-0.23) | 0.58 (-0.02) | 978 | 10.94 | -1667 | -18.65 | -152 | -1.7 | 8940 | 33.85 | 34.25 | 34.4 | 33.75 |
| 2020-01-10 | 51.67 (+0.27) | 0.41 (-0.01) | 0.6 (-0.02) | 2014 | 9.55 | -100 | -0.47 | -101 | -0.48 | 21093 | 34.0 | 34.05 | 34.55 | 32.0 |
| 2020-01-03 | 51.4 (+0.04) | 0.42 (-0.03) | 0.62 (-0.02) | 270 | 2.14 | -165 | -1.31 | -147 | -1.16 | 12633 | 34.2 | 26.75 | 34.85 | 26.35 |
| 2019-12-31 | 51.36 (-0.47) | 0.45 (+0.01) | 0.64 (-0.05) | -3397 | -36.29 | 0 | 0.0 | -368 | -3.93 | 9361 | 34.25 | 35.05 | 35.35 | 34.25 |
| 2019-12-27 | 51.83 (-0.08) | 0.44 (-0.06) | 0.69 (+0.03) | -598 | -4.66 | -438 | -3.41 | 215 | 1.68 | 12826 | 35.3 | 35.35 | 35.55 | 34.25 |
| 2019-12-20 | 51.91 (+0.46) | 0.5 (-0.02) | 0.66 (+0.01) | 2932 | 13.11 | -100 | -0.45 | 64 | 0.29 | 22373 | 35.2 | 35.3 | 36.7 | 35.05 |
| 2019-12-13 | 51.45 (0.0) | 0.52 (+0.02) | 0.65 (0.0) | -327 | -1.12 | 125 | 0.43 | 38 | 0.13 | 29290 | 35.3 | 35.2 | 36.9 | 34.9 |
| 2019-12-06 | 51.45 (-0.32) | 0.5 (+0.12) | 0.65 (+0.04) | -2764 | -8.32 | 909 | 2.74 | 277 | 0.83 | 33215 | 34.85 | 34.05 | 35.45 | 33.3 |
| 2019-11-29 | 51.77 (-0.65) | 0.38 (+0.03) | 0.61 (-0.04) | -4582 | -14.14 | 189 | 0.58 | -286 | -0.88 | 32396 | 34.25 | 35.15 | 36.1 | 34.0 |
| 2019-11-22 | 52.42 (+0.25) | 0.35 (+0.04) | 0.65 (-0.06) | 2197 | 4.53 | 299 | 0.62 | -498 | -1.03 | 48466 | 35.15 | 36.4 | 37.3 | 35.1 |
| 2019-11-15 | 52.17 (+0.93) | 0.31 (+0.16) | 0.71 (-0.14) | 6511 | 5.83 | 1167 | 1.04 | -955 | -0.85 | 111769 | 36.25 | 35.8 | 38.8 | 35.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 51.24 (+2.68) | 0.15 (+0.1) | 0.85 (+0.29) | 19865 | 18.9 | 696 | 0.66 | 2109 | 2.01 | 105100 | 35.8 | 30.6 | 36.1 | 30.15 |
| 2019-11-01 | 48.56 (+0.13) | 0.05 (-0.05) | 0.56 (0.0) | 955 | 5.6 | -365 | -2.14 | 3 | 0.02 | 17039 | 30.55 | 31.25 | 31.3 | 29.75 |
| 2019-10-25 | 48.43 (-0.01) | 0.1 (-0.05) | 0.56 (-0.01) | 992 | 4.18 | -318 | -1.34 | -120 | -0.51 | 23714 | 31.2 | 31.4 | 31.75 | 30.55 |
| 2019-10-18 | 48.44 (+0.33) | 0.15 (-0.07) | 0.57 (+0.01) | 1805 | 5.35 | -508 | -1.51 | 65 | 0.19 | 33715 | 31.75 | 32.4 | 32.7 | 30.15 |
| 2019-10-09 | 48.11 (+0.39) | 0.22 (-0.06) | 0.56 (-0.04) | 2512 | 22.81 | -455 | -4.13 | -299 | -2.72 | 11011 | 32.3 | 32.4 | 32.8 | 31.95 |
| 2019-10-04 | 47.72 (+0.52) | 0.28 (-0.05) | 0.6 (-0.03) | 3934 | 23.29 | -340 | -2.01 | -161 | -0.95 | 16889 | 32.3 | 31.6 | 33.25 | 31.6 |
| 2019-09-27 | 47.2 (+0.14) | 0.33 (+0.05) | 0.63 (-0.03) | 806 | 3.02 | -152 | -0.57 | -240 | -0.9 | 26667 | 31.55 | 33.5 | 33.8 | 31.4 |
| 2019-09-20 | 47.06 (+0.32) | 0.28 (0.0) | 0.66 (-0.04) | 3423 | 13.8 | 6 | 0.02 | -311 | -1.25 | 24799 | 33.4 | 34.0 | 34.0 | 32.6 |
| 2019-09-12 | 46.74 (+0.9) | 0.28 (+0.05) | 0.7 (-0.02) | 6901 | 19.47 | 360 | 1.02 | -159 | -0.45 | 35438 | 34.0 | 33.45 | 34.0 | 32.2 |
| 2019-09-06 | 45.84 (+1.73) | 0.23 (0.0) | 0.72 (+0.01) | 12563 | 25.28 | 0 | 0.0 | 131 | 0.26 | 49696 | 32.9 | 31.0 | 33.0 | 30.95 |
| 2019-08-30 | 44.11 (+1.02) | 0.23 (-0.04) | 0.71 (+0.03) | 7292 | 19.44 | -302 | -0.81 | 174 | 0.46 | 37507 | 30.8 | 29.5 | 31.15 | 29.35 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 44.77 (+0.57) | 3.34 (-0.08) | 0.68 (-0.1) | 4342 | 10.13 | -589 | -1.37 | -759 | -1.77 | 42876 | 45.65 | 50.1 | 50.4 | 44.85 |
| 2024-03-29 | 44.2 (+1.28) | 3.42 (+2.62) | 0.78 (+0.03) | 8974 | 5.4 | 19070 | 11.47 | 241 | 0.14 | 166330 | 50.0 | 44.15 | 52.8 | 43.95 |
| 2024-02-29 | 42.92 (+1.06) | 0.8 (-0.14) | 0.75 (+0.05) | 8220 | 20.51 | -978 | -2.44 | 366 | 0.91 | 40069 | 44.1 | 42.9 | 44.6 | 41.4 |
| 2024-01-31 | 41.86 (0.0) | 0.94 (-0.44) | 0.7 (+0.06) | 898 | 1.34 | 3124 | 4.66 | 397 | 0.59 | 67034 | 42.8 | 42.25 | 44.5 | 40.8 |
| 2023-12-29 | 41.86 (+0.86) | 1.38 (+0.75) | 0.64 (-0.03) | 6034 | 7.71 | 5427 | 6.93 | -187 | -0.24 | 78289 | 42.25 | 41.1 | 44.8 | 40.85 |
| 2023-11-30 | 41.0 (-1.1) | 0.63 (+0.1) | 0.67 (-0.14) | -8018 | -10.11 | 724 | 0.91 | -1054 | -1.33 | 79288 | 40.8 | 41.1 | 42.25 | 37.0 |
| 2023-10-31 | 42.1 (+1.03) | 0.53 (+0.08) | 0.81 (+0.16) | 7083 | 9.29 | 671 | 0.88 | 1205 | 1.58 | 76225 | 40.95 | 37.55 | 43.8 | 37.15 |
| 2023-09-28 | 41.07 (+0.51) | 0.45 (+0.2) | 0.65 (-0.02) | 4501 | 10.66 | 1427 | 3.38 | -175 | -0.41 | 42227 | 37.4 | 38.3 | 40.7 | 37.2 |
| 2023-08-31 | 40.56 (+0.43) | 0.25 (+0.1) | 0.67 (0.0) | 2761 | 5.09 | 750 | 1.38 | -9 | -0.02 | 54271 | 38.35 | 35.8 | 38.7 | 35.3 |
| 2023-07-31 | 40.13 (+0.27) | 0.15 (-0.77) | 0.67 (-0.38) | 602 | 1.2 | -5520 | -11.01 | -2698 | -5.38 | 50133 | 35.75 | 36.65 | 36.8 | 34.55 |
| 2023-06-30 | 39.86 (-0.74) | 0.92 (-0.41) | 1.05 (+0.33) | -3474 | -5.19 | -2955 | -4.41 | 2346 | 3.5 | 66991 | 36.5 | 39.5 | 41.0 | 36.2 |
| 2023-05-31 | 40.6 (+1.14) | 1.33 (0.0) | 0.72 (+0.18) | 8281 | 17.6 | -4 | -0.01 | 1301 | 2.77 | 47041 | 39.5 | 37.25 | 41.05 | 36.95 |
| 2023-04-28 | 39.46 (-0.17) | 1.33 (-0.3) | 0.54 (0.0) | -71 | -0.17 | -2184 | -5.17 | 67 | 0.16 | 42270 | 37.0 | 38.3 | 39.4 | 36.1 |
| 2023-03-31 | 39.63 (+0.65) | 1.63 (+0.22) | 0.54 (-0.03) | 4795 | 8.86 | 1546 | 2.86 | -269 | -0.5 | 54133 | 38.35 | 35.65 | 38.9 | 35.3 |
| 2023-02-24 | 38.98 (+1.1) | 1.41 (-0.08) | 0.57 (-0.03) | 9069 | 17.08 | -615 | -1.16 | -172 | -0.32 | 53090 | 36.4 | 34.7 | 37.2 | 34.4 |
| 2023-01-31 | 37.88 (+0.72) | 1.49 (-0.03) | 0.6 (+0.05) | 4630 | 18.71 | -185 | -0.75 | 343 | 1.39 | 24752 | 34.6 | 33.25 | 35.0 | 32.8 |
| 2022-12-30 | 37.16 (-0.69) | 1.52 (+0.31) | 0.55 (-0.06) | -2992 | -8.05 | 2429 | 6.53 | -412 | -1.11 | 37177 | 33.5 | 34.15 | 35.0 | 31.65 |
| 2022-11-30 | 37.85 (+0.98) | 1.21 (+0.07) | 0.61 (-0.03) | 6705 | 10.82 | 548 | 0.88 | -286 | -0.46 | 61977 | 33.6 | 31.6 | 34.25 | 31.3 |
| 2022-10-31 | 36.87 (-0.16) | 1.14 (+0.22) | 0.64 (+0.04) | -500 | -0.72 | 1501 | 2.15 | 323 | 0.46 | 69916 | 31.75 | 29.2 | 32.85 | 28.4 |
| 2022-09-30 | 37.03 (-1.7) | 0.92 (+0.08) | 0.6 (-0.05) | -14343 | -27.58 | 634 | 1.22 | -394 | -0.76 | 51999 | 30.0 | 35.6 | 35.65 | 29.1 |
| 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 | |||
| 2022-08-31 | 38.73 (-0.77) | 0.84 (+0.04) | 0.65 (-0.04) | -5641 | -10.01 | 251 | 0.45 | -247 | -0.44 | 56366 | 35.75 | 35.35 | 37.25 | 33.7 |
| 2022-07-29 | 39.5 (-0.2) | 0.8 (+0.06) | 0.69 (-0.19) | -5561 | -5.98 | 436 | 0.47 | -1383 | -1.49 | 93061 | 35.3 | 36.9 | 37.05 | 32.05 |
| 2022-06-30 | 39.7 (-1.16) | 0.74 (-0.04) | 0.88 (+0.13) | -8376 | -9.25 | -2948 | -3.25 | 931 | 1.03 | 90589 | 36.95 | 48.8 | 50.6 | 36.55 |
| 2022-05-31 | 40.86 (-0.87) | 0.78 (+0.07) | 0.75 (-0.04) | -5083 | -8.66 | 541 | 0.92 | -291 | -0.5 | 58696 | 48.55 | 46.85 | 49.25 | 45.3 |
| 2022-04-29 | 41.73 (-2.64) | 0.71 (-0.47) | 0.79 (+0.08) | -19508 | -25.62 | -3468 | -4.55 | 609 | 0.8 | 76141 | 46.7 | 51.3 | 51.4 | 45.5 |
| 2022-03-31 | 44.37 (-0.58) | 1.18 (-0.43) | 0.71 (+0.06) | -3811 | -1.89 | -631 | -0.31 | 408 | 0.2 | 201529 | 51.4 | 52.4 | 52.9 | 49.6 |
| 2022-02-25 | 44.95 (+0.27) | 1.61 (-0.88) | 0.65 (+0.01) | 3482 | 2.53 | -6427 | -4.67 | 97 | 0.07 | 137641 | 52.0 | 46.4 | 52.0 | 45.5 |
| 2022-01-26 | 44.68 (-2.7) | 2.49 (+1.31) | 0.64 (+0.02) | -22020 | -10.5 | 9551 | 4.55 | 140 | 0.07 | 209701 | 46.0 | 48.9 | 52.7 | 45.65 |
| 2021-12-30 | 47.38 (+0.33) | 1.18 (-0.22) | 0.62 (+0.06) | 3322 | 2.55 | -1630 | -1.25 | 446 | 0.34 | 130323 | 48.6 | 45.6 | 49.4 | 44.8 |
| 2021-11-30 | 47.05 (-5.07) | 1.4 (-0.5) | 0.56 (+0.02) | -37096 | -16.2 | -3609 | -1.58 | 124 | 0.05 | 229030 | 46.15 | 46.3 | 58.9 | 43.35 |
| 2021-10-29 | 52.12 (-0.58) | 1.9 (-0.07) | 0.54 (0.0) | -4320 | -3.59 | -528 | -0.44 | -3 | -0.0 | 120482 | 44.2 | 47.6 | 47.95 | 42.1 |
| 2021-09-30 | 52.7 (-0.5) | 1.97 (-0.34) | 0.54 (-0.34) | -4377 | -1.79 | -7312 | -3.0 | -2430 | -1.0 | 243971 | 47.7 | 59.0 | 61.4 | 47.35 |
| 2021-08-31 | 53.2 (+2.38) | 2.31 (+0.19) | 0.88 (-0.24) | 16949 | 3.19 | 1385 | 0.26 | -1803 | -0.34 | 530883 | 58.8 | 53.7 | 59.8 | 50.2 |
| 2021-07-30 | 50.82 (+1.75) | 2.12 (-0.7) | 1.12 (+0.33) | 12794 | 4.86 | -5072 | -1.93 | 2420 | 0.92 | 263313 | 53.3 | 47.75 | 55.8 | 47.3 |
| 2021-06-30 | 49.07 (+1.41) | 2.82 (-0.04) | 0.79 (+0.09) | 10501 | 7.33 | -1343 | -0.94 | 639 | 0.45 | 143190 | 47.6 | 45.9 | 50.2 | 44.8 |
| 2021-05-31 | 47.66 (+0.47) | 2.86 (+0.03) | 0.7 (-0.09) | 4428 | 2.75 | 246 | 0.15 | -612 | -0.38 | 160871 | 45.55 | 47.9 | 48.6 | 38.6 |
| 2021-04-29 | 47.19 (+1.42) | 2.83 (+0.98) | 0.79 (-0.09) | 10097 | 3.62 | 7072 | 2.54 | -641 | -0.23 | 278923 | 47.7 | 44.55 | 51.6 | 43.6 |
| 2021-03-31 | 45.77 (+2.42) | 1.85 (+1.19) | 0.88 (+0.12) | 18446 | 4.48 | 13096 | 3.18 | 845 | 0.21 | 411852 | 44.25 | 38.25 | 46.85 | 36.0 |
| 2021-02-26 | 43.35 (+3.0) | 0.66 (-0.97) | 0.76 (-0.07) | 21720 | 13.06 | -7076 | -4.25 | -525 | -0.32 | 166341 | 37.7 | 33.8 | 38.95 | 32.65 |
| 2021-01-29 | 40.35 (+3.28) | 1.63 (-0.27) | 0.83 (+0.25) | 24400 | 9.37 | -1944 | -0.75 | 1855 | 0.71 | 260538 | 33.65 | 34.1 | 37.8 | 33.5 |
| 2020-12-31 | 37.07 (-2.3) | 1.9 (+1.05) | 0.58 (+0.05) | -16965 | -4.6 | 4385 | 1.19 | 338 | 0.09 | 369198 | 34.35 | 32.15 | 38.5 | 31.65 |
| 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 | |||
| 2020-11-30 | 39.37 (-1.34) | 0.85 (+0.75) | 0.53 (+0.09) | -9861 | -8.99 | 5354 | 4.88 | 652 | 0.59 | 109682 | 31.85 | 28.15 | 32.8 | 28.0 |
| 2020-10-30 | 40.71 (-0.41) | 0.1 (-0.09) | 0.44 (-0.04) | -3104 | -7.79 | -638 | -1.6 | -260 | -0.65 | 39832 | 28.15 | 28.55 | 29.45 | 28.05 |
| 2020-09-30 | 41.12 (-0.66) | 0.19 (+0.19) | 0.48 (-0.07) | -4686 | -7.51 | -2972 | -4.76 | -548 | -0.88 | 62422 | 28.55 | 29.05 | 30.1 | 27.15 |
| 2020-08-31 | 41.78 (-1.98) | 0.0 (-0.04) | 0.55 (-0.04) | -14885 | -21.0 | -1177 | -1.66 | -242 | -0.34 | 70872 | 29.1 | 31.95 | 32.8 | 28.55 |
| 2020-07-31 | 43.76 (+1.42) | 0.04 (-0.23) | 0.59 (-0.21) | 9640 | 6.81 | -1613 | -1.14 | -1578 | -1.11 | 141630 | 31.9 | 32.15 | 35.0 | 30.2 |
| 2020-06-30 | 42.34 (-2.64) | 0.27 (-1.18) | 0.8 (+0.17) | -19659 | -6.68 | 3133 | 1.06 | 1264 | 0.43 | 294206 | 33.8 | 31.15 | 35.3 | 26.35 |
| 2020-05-29 | 44.98 (-1.99) | 1.45 (+0.5) | 0.63 (+0.05) | -14329 | -8.73 | 3644 | 2.22 | 335 | 0.2 | 164140 | 30.9 | 30.0 | 33.2 | 29.7 |
| 2020-04-30 | 46.97 (-1.13) | 0.95 (+0.09) | 0.58 (+0.08) | -8025 | -6.11 | 651 | 0.5 | 591 | 0.45 | 131299 | 30.7 | 26.6 | 30.75 | 26.3 |
| 2020-03-31 | 48.1 (-2.63) | 0.86 (+0.72) | 0.5 (-0.04) | -20050 | -9.34 | 3589 | 1.67 | -275 | -0.13 | 214695 | 26.6 | 28.8 | 32.5 | 21.55 |
| 2020-02-27 | 50.73 (-0.44) | 0.14 (-0.04) | 0.54 (0.0) | -2916 | -4.81 | -258 | -0.43 | -10 | -0.02 | 60654 | 29.45 | 28.6 | 31.6 | 27.5 |
| 2020-01-31 | 51.17 (-0.19) | 0.18 (-0.27) | 0.54 (-0.1) | -1318 | -2.23 | -1932 | -3.27 | -713 | -1.21 | 59133 | 30.0 | 26.75 | 34.85 | 26.35 |
| 2019-12-31 | 51.36 (-0.41) | 0.45 (+0.07) | 0.64 (+0.03) | -4154 | -3.88 | 496 | 0.46 | 226 | 0.21 | 107068 | 34.25 | 34.05 | 36.9 | 33.3 |
| 2019-11-29 | 51.77 (+3.35) | 0.38 (+0.33) | 0.61 (+0.06) | 24941 | 8.29 | 2351 | 0.78 | 395 | 0.13 | 300696 | 34.25 | 30.25 | 38.8 | 29.75 |
| 2019-10-31 | 48.42 (+1.22) | 0.05 (-0.28) | 0.55 (-0.08) | 9248 | 9.3 | -1986 | -2.0 | -537 | -0.54 | 99407 | 30.2 | 31.6 | 33.25 | 30.1 |
| 2019-09-27 | 47.2 (+3.09) | 0.33 (+0.1) | 0.63 (-0.08) | 23693 | 17.34 | 214 | 0.16 | -579 | -0.42 | 136603 | 31.55 | 31.0 | 34.0 | 30.95 |
| 2019-08-30 | 44.11 (+6.31) | 0.23 (-0.06) | 0.71 (+0.09) | 39904 | 17.1 | -450 | -0.19 | 527 | 0.23 | 233406 | 30.8 | 28.5 | 31.5 | 27.3 |
| 2019-07-31 | 37.8 (+4.06) | 0.29 (-0.01) | 0.62 (+0.02) | 31683 | 24.94 | -84 | -0.07 | 147 | 0.12 | 127015 | 28.65 | 24.35 | 29.2 | 24.25 |
| 2019-06-28 | 33.74 (+0.31) | 0.3 (+0.23) | 0.6 (+0.01) | 2912 | 5.84 | -510 | -1.02 | 110 | 0.22 | 49830 | 23.85 | 23.05 | 24.6 | 22.85 |
| 2019-05-31 | 33.43 () | 0.07 () | 0.59 () | -8660 | -48.42 | -7008 | -39.18 | -222 | -1.24 | 17885 | 23.3 | 22.5 | 23.3 | 22.15 |
