- 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 | 4.95 (-0.01) | 0.01 (0.0) | 4.53 (-0.02) | -101 | -0.59 | 0 | 0.0 | -304 | -1.78 | 17092 | 23.2 | 23.8 | 24.0 | 22.6 |
| 2024-04-18 | 4.96 (-0.03) | 0.01 (0.0) | 4.55 (+0.01) | -1023 | -2.83 | 0 | 0.0 | 155 | 0.43 | 36123 | 23.75 | 23.1 | 24.45 | 23.1 |
| 2024-04-17 | 4.99 (-0.05) | 0.01 (0.0) | 4.54 (-0.02) | -895 | -18.19 | 0 | 0.0 | -284 | -5.77 | 4920 | 22.25 | 22.15 | 22.35 | 22.1 |
| 2024-04-16 | 5.04 (-0.12) | 0.01 (0.0) | 4.56 (-0.02) | -2253 | -27.11 | 0 | 0.0 | -361 | -4.34 | 8310 | 22.15 | 22.6 | 22.8 | 22.05 |
| 2024-04-15 | 5.16 (-0.27) | 0.01 (0.0) | 4.58 (-0.04) | -4138 | -38.46 | 0 | 0.0 | -581 | -5.4 | 10760 | 22.65 | 22.95 | 23.5 | 22.65 |
| 2024-04-12 | 5.43 (-0.15) | 0.01 (0.0) | 4.62 (-0.03) | -1374 | -18.77 | 0 | 0.0 | -319 | -4.36 | 7322 | 23.0 | 23.1 | 23.2 | 22.8 |
| 2024-04-11 | 5.58 (-0.16) | 0.01 (0.0) | 4.65 (-0.08) | -3366 | -22.56 | 0 | 0.0 | -1229 | -8.24 | 14918 | 23.35 | 23.85 | 23.9 | 23.25 |
| 2024-04-10 | 5.74 (-0.25) | 0.01 (0.0) | 4.73 (+0.01) | -3917 | -10.3 | 0 | 0.0 | 149 | 0.39 | 38015 | 24.1 | 25.2 | 25.45 | 24.1 |
| 2024-04-09 | 5.99 (+0.56) | 0.01 (+0.01) | 4.72 (+0.15) | 8107 | 15.77 | 148 | 0.29 | 2176 | 4.23 | 51399 | 24.95 | 23.0 | 24.95 | 22.7 |
| 2024-04-08 | 5.43 (+0.02) | 0.0 (0.0) | 4.57 (0.0) | -196 | -2.32 | 0 | 0.0 | -10 | -0.12 | 8431 | 22.7 | 22.9 | 23.25 | 22.5 |
| 2024-04-03 | 5.41 (-0.31) | 0.0 (0.0) | 4.57 (0.0) | -4949 | -16.61 | 0 | 0.0 | -28 | -0.09 | 29802 | 22.8 | 23.15 | 23.7 | 22.45 |
| 2024-04-02 | 5.72 (-0.09) | 0.0 (0.0) | 4.57 (0.0) | -318 | -15.32 | 0 | 0.0 | -12 | -0.58 | 2076 | 22.15 | 22.3 | 22.3 | 22.15 |
| 2024-04-01 | 5.81 (+0.05) | 0.0 (0.0) | 4.57 (0.0) | 688 | 29.71 | 0 | 0.0 | -7 | -0.3 | 2316 | 22.25 | 22.1 | 22.25 | 22.05 |
| 2024-03-29 | 5.76 (-0.03) | 0.0 (0.0) | 4.57 (0.0) | 93 | 5.21 | 0 | 0.0 | -34 | -1.9 | 1785 | 22.1 | 22.1 | 22.15 | 21.95 |
| 2024-03-28 | 5.79 (-0.03) | 0.0 (0.0) | 4.57 (0.0) | -683 | -16.82 | 0 | 0.0 | 56 | 1.38 | 4060 | 22.05 | 22.2 | 22.45 | 22.05 |
| 2024-03-27 | 5.82 (+0.03) | 0.0 (0.0) | 4.57 (0.0) | 801 | 28.12 | 0 | 0.0 | 10 | 0.35 | 2849 | 22.1 | 21.9 | 22.2 | 21.75 |
| 2024-03-26 | 5.79 (-0.05) | 0.0 (0.0) | 4.57 (0.0) | -837 | -22.55 | 0 | 0.0 | -48 | -1.29 | 3711 | 21.9 | 22.15 | 22.3 | 21.9 |
| 2024-03-25 | 5.84 (-0.02) | 0.0 (0.0) | 4.57 (0.0) | -31 | -1.34 | 0 | 0.0 | 6 | 0.26 | 2308 | 22.2 | 22.2 | 22.4 | 22.1 |
| 2024-03-22 | 5.86 (+0.07) | 0.0 (0.0) | 4.57 (0.0) | 1059 | 34.55 | 0 | 0.0 | 0 | 0.0 | 3065 | 22.2 | 22.3 | 22.35 | 22.05 |
| 2024-03-21 | 5.79 (+0.05) | 0.0 (0.0) | 4.57 (+0.01) | 696 | 25.69 | 0 | 0.0 | 195 | 7.2 | 2709 | 22.2 | 22.2 | 22.35 | 22.1 |
| 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 | |||
| 2024-03-20 | 5.74 (-0.03) | 0.0 (0.0) | 4.56 (0.0) | 185 | 4.66 | -38 | -0.96 | -68 | -1.71 | 3971 | 22.0 | 22.25 | 22.3 | 22.0 |
| 2024-03-19 | 5.77 (+0.08) | 0.0 (0.0) | 4.56 (0.0) | 956 | 36.77 | 0 | 0.0 | 25 | 0.96 | 2600 | 22.3 | 22.15 | 22.4 | 22.15 |
| 2024-03-18 | 5.69 (-0.01) | 0.0 (0.0) | 4.56 (0.0) | 9 | 0.39 | 0 | 0.0 | -20 | -0.86 | 2323 | 22.25 | 22.25 | 22.25 | 22.0 |
| 2024-03-15 | 5.7 (-0.03) | 0.0 (0.0) | 4.56 (-0.02) | -845 | -25.21 | 0 | 0.0 | -171 | -5.1 | 3352 | 22.25 | 22.65 | 22.65 | 22.15 |
| 2024-03-14 | 5.73 (+0.24) | 0.0 (0.0) | 4.58 (+0.02) | 3171 | 36.38 | -1 | -0.01 | 122 | 1.4 | 8716 | 22.6 | 22.05 | 22.8 | 22.05 |
| 2024-03-13 | 5.49 (-0.12) | 0.0 (0.0) | 4.56 (-0.01) | -2302 | -37.56 | 0 | 0.0 | -85 | -1.39 | 6129 | 22.0 | 22.35 | 22.35 | 21.95 |
| 2024-03-12 | 5.61 (-0.02) | 0.0 (0.0) | 4.57 (+0.01) | -502 | -13.63 | 0 | 0.0 | 81 | 2.2 | 3683 | 22.5 | 22.3 | 22.5 | 22.15 |
| 2024-03-11 | 5.63 (+0.06) | 0.0 (0.0) | 4.56 (-0.01) | 1264 | 30.08 | 0 | 0.0 | 32 | 0.76 | 4202 | 22.3 | 21.8 | 22.35 | 21.8 |
| 2024-03-08 | 5.57 (-0.08) | 0.0 (0.0) | 4.57 (-0.02) | -1628 | -26.57 | -22 | -0.36 | -339 | -5.53 | 6127 | 22.05 | 22.45 | 22.5 | 22.0 |
| 2024-03-07 | 5.65 (+0.14) | 0.0 (0.0) | 4.59 (0.0) | 2088 | 33.17 | 0 | 0.0 | -52 | -0.83 | 6295 | 22.4 | 22.3 | 22.4 | 22.05 |
| 2024-03-06 | 5.51 (-0.08) | 0.0 (0.0) | 4.59 (-0.01) | -1185 | -21.86 | 0 | 0.0 | -128 | -2.36 | 5420 | 22.4 | 22.7 | 22.8 | 22.35 |
| 2024-03-05 | 5.59 (+0.05) | 0.0 (0.0) | 4.6 (0.0) | 701 | 14.47 | 0 | 0.0 | 56 | 1.16 | 4843 | 22.7 | 22.45 | 22.8 | 22.4 |
| 2024-03-04 | 5.54 (-0.23) | 0.0 (0.0) | 4.6 (-0.01) | -3770 | -35.54 | -50 | -0.47 | -145 | -1.37 | 10608 | 22.5 | 22.95 | 22.95 | 22.4 |
| 2024-03-01 | 5.77 (-0.09) | 0.0 (0.0) | 4.61 (0.0) | -283 | -10.93 | 0 | 0.0 | -22 | -0.85 | 2589 | 23.05 | 23.25 | 23.25 | 23.0 |
| 2024-02-29 | 5.86 (+0.04) | 0.0 (0.0) | 4.61 (0.0) | 562 | 13.51 | 0 | 0.0 | -20 | -0.48 | 4161 | 23.2 | 23.15 | 23.35 | 22.9 |
| 2024-02-27 | 5.82 (-0.02) | 0.0 (0.0) | 4.61 (0.0) | -593 | -16.19 | 0 | 0.0 | -37 | -1.01 | 3662 | 23.05 | 23.3 | 23.4 | 23.0 |
| 2024-02-26 | 5.84 (0.0) | 0.0 (0.0) | 4.61 (-0.01) | 97 | 4.31 | 0 | 0.0 | -3 | -0.13 | 2252 | 23.35 | 23.3 | 23.6 | 23.3 |
| 2024-02-23 | 5.84 (-0.1) | 0.0 (0.0) | 4.62 (0.0) | -1657 | -30.28 | 0 | 0.0 | -100 | -1.83 | 5472 | 23.35 | 23.75 | 23.75 | 23.3 |
| 2024-02-22 | 5.94 (-0.01) | 0.0 (0.0) | 4.62 (+0.02) | -136 | -4.94 | -100 | -3.63 | 207 | 7.51 | 2755 | 23.75 | 23.8 | 23.85 | 23.6 |
| 2024-02-21 | 5.95 (-0.07) | 0.0 (0.0) | 4.6 (0.0) | -789 | -18.78 | -650 | -15.47 | 40 | 0.95 | 4202 | 23.75 | 24.1 | 24.15 | 23.65 |
| 2024-02-20 | 6.02 (-0.07) | 0.0 (0.0) | 4.6 (0.0) | -915 | -27.4 | 0 | 0.0 | -45 | -1.35 | 3339 | 24.05 | 24.5 | 24.5 | 24.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 6.09 (+0.04) | 0.0 (0.0) | 4.6 (+0.01) | 542 | 13.06 | 0 | 0.0 | 155 | 3.74 | 4149 | 24.4 | 24.05 | 24.45 | 24.05 |
| 2024-02-16 | 6.05 (+0.04) | 0.0 (0.0) | 4.59 (0.0) | 665 | 19.28 | 0 | 0.0 | 106 | 3.07 | 3450 | 23.95 | 23.4 | 23.95 | 23.4 |
| 2024-02-15 | 6.01 (+0.01) | 0.0 (0.0) | 4.59 (0.0) | 37 | 1.02 | -39 | -1.08 | -52 | -1.44 | 3618 | 23.35 | 23.4 | 23.6 | 23.2 |
| 2024-02-05 | 6.0 (-0.03) | 0.0 (0.0) | 4.59 (-0.01) | -88 | -4.1 | 0 | 0.0 | -95 | -4.42 | 2147 | 23.55 | 23.7 | 23.7 | 23.35 |
| 2024-02-02 | 6.03 (+0.02) | 0.0 (0.0) | 4.6 (0.0) | 460 | 16.46 | -45 | -1.61 | 21 | 0.75 | 2795 | 23.65 | 24.0 | 24.0 | 23.35 |
| 2024-02-01 | 6.01 (+0.02) | 0.0 (0.0) | 4.6 (+0.01) | 229 | 13.31 | 0 | 0.0 | 71 | 4.13 | 1721 | 23.85 | 23.75 | 24.0 | 23.7 |
| 2024-01-31 | 5.99 (0.0) | 0.0 (0.0) | 4.59 (-0.01) | -61 | -2.83 | -45 | -2.09 | -45 | -2.09 | 2157 | 23.8 | 24.0 | 24.1 | 23.7 |
| 2024-01-30 | 5.99 (-0.02) | 0.0 (0.0) | 4.6 (0.0) | -417 | -16.26 | 0 | 0.0 | -49 | -1.91 | 2565 | 24.0 | 24.5 | 24.5 | 23.95 |
| 2024-01-29 | 6.01 (+0.01) | 0.0 (0.0) | 4.6 (+0.01) | 97 | 3.25 | 0 | 0.0 | 102 | 3.41 | 2989 | 24.4 | 24.2 | 24.45 | 24.0 |
| 2024-01-26 | 6.0 (+0.03) | 0.0 (0.0) | 4.59 (+0.07) | 212 | 6.0 | 0 | 0.0 | 922 | 26.07 | 3536 | 24.15 | 23.9 | 24.3 | 23.7 |
| 2024-01-25 | 5.97 (-0.03) | 0.0 (0.0) | 4.52 (-0.01) | -535 | -29.09 | 0 | 0.0 | -50 | -2.72 | 1839 | 23.75 | 24.0 | 24.1 | 23.75 |
| 2024-01-24 | 6.0 (-0.14) | 0.0 (0.0) | 4.53 (0.0) | -528 | -13.73 | 0 | 0.0 | 84 | 2.18 | 3846 | 23.95 | 23.85 | 24.3 | 23.75 |
| 2024-01-23 | 6.14 (-0.08) | 0.0 (0.0) | 4.53 (+0.01) | -1105 | -22.28 | 0 | 0.0 | 72 | 1.45 | 4960 | 23.85 | 23.35 | 24.0 | 23.35 |
| 2024-01-22 | 6.22 (+0.01) | 0.0 (-0.12) | 4.52 (0.0) | 143 | 5.07 | -536 | -19.02 | -31 | -1.1 | 2818 | 23.35 | 23.4 | 23.4 | 23.05 |
| 2024-01-19 | 6.21 (+0.07) | 0.12 (-0.15) | 4.52 (-0.01) | 867 | 12.5 | -2190 | -31.58 | -139 | -2.0 | 6934 | 23.2 | 23.45 | 23.55 | 22.95 |
| 2024-01-18 | 6.14 (-0.03) | 0.27 (0.0) | 4.53 (0.0) | 74 | 2.72 | 0 | 0.0 | 1 | 0.04 | 2717 | 23.4 | 23.4 | 23.65 | 23.25 |
| 2024-01-17 | 6.17 (-0.23) | 0.27 (0.0) | 4.53 (-0.02) | -1759 | -24.91 | 0 | 0.0 | -196 | -2.78 | 7062 | 23.35 | 23.8 | 23.95 | 23.25 |
| 2024-01-16 | 6.4 (-0.15) | 0.27 (0.0) | 4.55 (0.0) | -2252 | -40.57 | 0 | 0.0 | -136 | -2.45 | 5551 | 23.9 | 24.45 | 24.45 | 23.85 |
| 2024-01-15 | 6.55 (+0.01) | 0.27 (-0.02) | 4.55 (0.0) | 560 | 19.1 | -200 | -6.82 | 2 | 0.07 | 2932 | 24.45 | 24.4 | 24.7 | 24.4 |
| 2024-01-12 | 6.54 (-0.04) | 0.29 (0.0) | 4.55 (-0.01) | 336 | 12.0 | 0 | 0.0 | -16 | -0.57 | 2799 | 24.35 | 24.4 | 24.5 | 24.2 |
| 2024-01-11 | 6.58 (-0.07) | 0.29 (-0.04) | 4.56 (+0.01) | -569 | -12.93 | -650 | -14.77 | 110 | 2.5 | 4402 | 24.4 | 24.5 | 24.6 | 24.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 6.65 (+0.27) | 0.33 (-0.28) | 4.55 (-0.06) | 3738 | 28.34 | -3926 | -29.76 | -788 | -5.97 | 13191 | 24.35 | 25.1 | 25.2 | 24.2 |
| 2024-01-09 | 6.38 (+0.1) | 0.61 (-0.16) | 4.61 (-0.06) | 475 | 2.96 | -2390 | -14.88 | -987 | -6.14 | 16066 | 25.1 | 26.15 | 26.25 | 24.95 |
| 2024-01-08 | 6.28 (+0.03) | 0.77 (0.0) | 4.67 (+0.01) | 932 | 12.58 | 0 | 0.0 | 193 | 2.61 | 7408 | 26.05 | 26.25 | 26.5 | 26.0 |
| 2024-01-05 | 6.25 (0.0) | 0.77 (+0.05) | 4.66 (0.0) | -1730 | -27.11 | 750 | 11.75 | -21 | -0.33 | 6381 | 26.1 | 26.3 | 26.3 | 26.0 |
| 2024-01-04 | 6.25 (-0.08) | 0.72 (0.0) | 4.66 (0.0) | -1185 | -9.34 | 55 | 0.43 | -62 | -0.49 | 12682 | 26.25 | 26.05 | 26.45 | 25.9 |
| 2024-01-03 | 6.33 (-0.05) | 0.72 (0.0) | 4.66 (0.0) | -1502 | -20.92 | 0 | 0.0 | -62 | -0.86 | 7180 | 25.7 | 25.85 | 25.95 | 25.55 |
| 2024-01-02 | 6.38 (-0.08) | 0.72 (0.0) | 4.66 (-0.04) | -1515 | -24.02 | 0 | 0.0 | -555 | -8.8 | 6307 | 26.05 | 26.2 | 26.35 | 26.0 |
| 2023-12-29 | 6.46 (-0.11) | 0.72 (0.0) | 4.7 (-0.01) | -1390 | -21.75 | 0 | 0.0 | -98 | -1.53 | 6392 | 26.05 | 26.0 | 26.2 | 25.75 |
| 2023-12-28 | 6.57 (-0.03) | 0.72 (-0.17) | 4.71 (-0.02) | 333 | 2.63 | -2500 | -19.76 | -309 | -2.44 | 12651 | 25.95 | 26.2 | 26.5 | 25.9 |
| 2023-12-27 | 6.6 (-0.1) | 0.89 (-0.16) | 4.73 (-0.02) | -1013 | -4.8 | -2363 | -11.2 | -196 | -0.93 | 21106 | 26.2 | 26.75 | 26.8 | 26.1 |
| 2023-12-26 | 6.7 (+0.13) | 1.05 (-0.3) | 4.75 (+0.05) | 2289 | 13.19 | -4231 | -24.38 | 674 | 3.88 | 17354 | 26.7 | 27.05 | 27.15 | 26.5 |
| 2023-12-25 | 6.57 (-0.08) | 1.35 (0.0) | 4.7 (-0.03) | -1381 | -3.62 | 0 | 0.0 | -367 | -0.96 | 38117 | 26.95 | 27.7 | 28.15 | 26.85 |
| 2023-12-22 | 6.65 (+0.11) | 1.35 (0.0) | 4.73 (+0.03) | 1761 | 5.37 | 0 | 0.0 | 323 | 0.98 | 32812 | 27.0 | 27.7 | 27.8 | 26.7 |
| 2023-12-21 | 6.54 (-0.14) | 1.35 (0.0) | 4.7 (+0.04) | -2735 | -8.03 | 0 | 0.0 | 599 | 1.76 | 34059 | 27.7 | 27.6 | 28.3 | 27.55 |
| 2023-12-20 | 6.68 (-0.17) | 1.35 (0.0) | 4.66 (-0.05) | -3470 | -4.72 | 0 | 0.0 | -702 | -0.95 | 73584 | 28.2 | 29.45 | 29.45 | 27.55 |
| 2023-12-19 | 6.85 (+0.26) | 1.35 (+0.6) | 4.71 (+0.1) | 2250 | 2.45 | 8679 | 9.44 | 1479 | 1.61 | 91927 | 27.75 | 26.85 | 28.2 | 25.7 |
| 2023-12-18 | 6.59 (-0.26) | 0.75 (+0.34) | 4.61 (-0.01) | -4118 | -3.16 | 4881 | 3.75 | -138 | -0.11 | 130296 | 26.85 | 27.1 | 27.85 | 26.3 |
| 2023-12-15 | 6.85 (+0.06) | 0.41 (+0.02) | 4.62 (+0.07) | 722 | 1.07 | 200 | 0.3 | 1006 | 1.49 | 67565 | 26.0 | 24.05 | 26.0 | 24.05 |
| 2023-12-14 | 6.79 (+0.15) | 0.39 (+0.05) | 4.55 (+0.03) | 2105 | 23.89 | 765 | 8.68 | 361 | 4.1 | 8810 | 23.65 | 23.45 | 23.85 | 23.3 |
| 2023-12-13 | 6.64 (+0.01) | 0.34 (0.0) | 4.52 (-0.01) | 648 | 16.8 | 0 | 0.0 | -10 | -0.26 | 3856 | 23.1 | 22.9 | 23.45 | 22.9 |
| 2023-12-12 | 6.63 (+0.02) | 0.34 (0.0) | 4.53 (0.0) | 65 | 2.16 | 0 | 0.0 | -33 | -1.1 | 3007 | 22.9 | 23.1 | 23.15 | 22.8 |
| 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 | |||
| 2023-12-11 | 6.61 (-0.01) | 0.34 (0.0) | 4.53 (+0.01) | -178 | -6.15 | 0 | 0.0 | 193 | 6.67 | 2894 | 23.05 | 23.5 | 23.6 | 23.0 |
| 2023-12-08 | 6.62 (-0.08) | 0.34 (0.0) | 4.52 (0.0) | -992 | -25.97 | 0 | 0.0 | -15 | -0.39 | 3820 | 23.25 | 23.7 | 23.7 | 23.25 |
| 2023-12-07 | 6.7 (+0.03) | 0.34 (0.0) | 4.52 (0.0) | 361 | 14.22 | 0 | 0.0 | -24 | -0.95 | 2538 | 23.55 | 23.7 | 23.85 | 23.55 |
| 2023-12-06 | 6.67 (+0.04) | 0.34 (0.0) | 4.52 (+0.02) | 1442 | 29.26 | 0 | 0.0 | 127 | 2.58 | 4929 | 23.8 | 23.6 | 23.95 | 23.45 |
| 2023-12-05 | 6.63 (-0.05) | 0.34 (0.0) | 4.5 (-0.01) | -106 | -3.3 | 0 | 0.0 | -106 | -3.3 | 3214 | 23.55 | 23.75 | 23.75 | 23.4 |
| 2023-12-04 | 6.68 (+0.07) | 0.34 (0.0) | 4.51 (0.0) | 1063 | 17.9 | 0 | 0.0 | 131 | 2.21 | 5938 | 23.8 | 23.5 | 23.9 | 23.25 |
| 2023-12-01 | 6.61 (+0.03) | 0.34 (0.0) | 4.51 (+0.01) | 361 | 13.82 | 0 | 0.0 | -22 | -0.84 | 2613 | 23.5 | 23.35 | 23.65 | 23.35 |
| 2023-11-30 | 6.58 (+0.02) | 0.34 (0.0) | 4.5 (-0.01) | 208 | 6.71 | 0 | 0.0 | -6 | -0.19 | 3102 | 23.35 | 23.4 | 23.6 | 23.3 |
| 2023-11-29 | 6.56 (-0.08) | 0.34 (0.0) | 4.51 (-0.04) | -850 | -18.09 | 0 | 0.0 | -529 | -11.26 | 4698 | 23.55 | 23.8 | 23.85 | 23.3 |
| 2023-11-28 | 6.64 (+0.09) | 0.34 (+0.03) | 4.55 (+0.01) | 2161 | 21.36 | 439 | 4.34 | 95 | 0.94 | 10118 | 23.65 | 23.55 | 23.8 | 23.2 |
| 2023-11-27 | 6.55 (+0.15) | 0.31 (+0.21) | 4.54 (+0.01) | 2239 | 21.17 | 2979 | 28.16 | 95 | 0.9 | 10577 | 23.25 | 22.9 | 23.5 | 22.85 |
| 2023-11-24 | 6.4 (+0.03) | 0.1 (0.0) | 4.53 (+0.01) | 857 | 32.8 | 0 | 0.0 | 56 | 2.14 | 2613 | 22.8 | 22.8 | 22.9 | 22.5 |
| 2023-11-23 | 6.37 (-0.06) | 0.1 (0.0) | 4.52 (-0.02) | -84 | -2.46 | 0 | 0.0 | -202 | -5.93 | 3409 | 22.75 | 22.8 | 22.95 | 22.55 |
| 2023-11-22 | 6.43 (-0.28) | 0.1 (0.0) | 4.54 (+0.02) | -2838 | -25.26 | 16 | 0.14 | 195 | 1.74 | 11237 | 22.7 | 23.0 | 23.35 | 22.7 |
| 2023-11-21 | 6.71 (+0.09) | 0.1 (+0.07) | 4.52 (+0.02) | 1169 | 14.47 | 982 | 12.15 | 372 | 4.6 | 8081 | 22.7 | 22.3 | 22.85 | 22.3 |
| 2023-11-20 | 6.62 (-0.01) | 0.03 (0.0) | 4.5 (0.0) | -574 | -10.69 | 0 | 0.0 | 25 | 0.47 | 5369 | 22.2 | 22.35 | 22.8 | 22.15 |
| 2023-11-17 | 6.63 (-0.28) | 0.03 (0.0) | 4.5 (-0.01) | -2275 | -55.71 | 0 | 0.0 | -107 | -2.62 | 4084 | 22.15 | 22.45 | 22.5 | 22.05 |
| 2023-11-16 | 6.91 (+0.11) | 0.03 (0.0) | 4.51 (+0.01) | 1724 | 18.62 | 0 | 0.0 | -3 | -0.03 | 9257 | 22.45 | 22.3 | 22.6 | 22.1 |
| 2023-11-15 | 6.8 (+0.25) | 0.03 (+0.01) | 4.5 (+0.02) | 3624 | 38.12 | 100 | 1.05 | 419 | 4.41 | 9506 | 22.1 | 21.45 | 22.1 | 21.4 |
| 2023-11-14 | 6.55 (+0.01) | 0.02 (0.0) | 4.48 (+0.01) | -200 | -12.72 | 0 | 0.0 | 47 | 2.99 | 1572 | 21.2 | 21.35 | 21.35 | 21.1 |
| 2023-11-13 | 6.54 (+0.05) | 0.02 (0.0) | 4.47 (0.0) | 342 | 11.68 | 0 | 0.0 | 106 | 3.62 | 2929 | 21.2 | 21.3 | 21.7 | 21.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 6.49 (-0.08) | 0.02 (0.0) | 4.47 (0.0) | -844 | -41.41 | 0 | 0.0 | 0 | 0.0 | 2038 | 20.95 | 21.05 | 21.15 | 20.95 |
| 2023-11-09 | 6.57 (+0.06) | 0.02 (0.0) | 4.47 (+0.01) | 86 | 3.03 | 0 | 0.0 | 60 | 2.11 | 2837 | 21.15 | 21.15 | 21.3 | 21.0 |
| 2023-11-08 | 6.51 (-0.2) | 0.02 (0.0) | 4.46 (0.0) | -2527 | -46.16 | 0 | 0.0 | 39 | 0.71 | 5474 | 21.15 | 21.7 | 21.7 | 21.05 |
| 2023-11-07 | 6.71 (-0.02) | 0.02 (0.0) | 4.46 (0.0) | 147 | 7.72 | 0 | 0.0 | 10 | 0.52 | 1905 | 21.7 | 21.95 | 21.95 | 21.6 |
| 2023-11-06 | 6.73 (+0.11) | 0.02 (0.0) | 4.46 (0.0) | 805 | 21.29 | 0 | 0.0 | 9 | 0.24 | 3781 | 21.9 | 21.95 | 22.15 | 21.7 |
| 2023-11-03 | 6.62 (-0.07) | 0.02 (0.0) | 4.46 (0.0) | -637 | -27.41 | 0 | 0.0 | -2 | -0.09 | 2324 | 21.65 | 21.8 | 21.8 | 21.5 |
| 2023-11-02 | 6.69 (+0.01) | 0.02 (0.0) | 4.46 (0.0) | 47 | 3.0 | 0 | 0.0 | 38 | 2.43 | 1565 | 21.65 | 21.55 | 21.65 | 21.45 |
| 2023-11-01 | 6.68 (-0.02) | 0.02 (0.0) | 4.46 (0.0) | -273 | -15.59 | 0 | 0.0 | -25 | -1.43 | 1751 | 21.4 | 21.6 | 21.7 | 21.25 |
| 2023-10-31 | 6.7 (+0.13) | 0.02 (0.0) | 4.46 (-0.01) | 1681 | 49.2 | 0 | 0.0 | -164 | -4.8 | 3417 | 21.55 | 21.65 | 22.0 | 21.55 |
| 2023-10-30 | 6.57 (+0.02) | 0.02 (0.0) | 4.47 (0.0) | 423 | 23.45 | 0 | 0.0 | -82 | -4.55 | 1804 | 21.55 | 21.55 | 21.8 | 21.45 |
| 2023-10-27 | 6.55 (-0.09) | 0.02 (0.0) | 4.47 (-0.01) | -243 | -11.13 | 0 | 0.0 | -113 | -5.18 | 2183 | 21.45 | 21.45 | 21.7 | 21.3 |
| 2023-10-26 | 6.64 (-0.01) | 0.02 (+0.02) | 4.48 (0.0) | 343 | 10.0 | 0 | 0.0 | 49 | 1.43 | 3429 | 21.45 | 21.1 | 21.6 | 20.95 |
| 2023-10-25 | 6.65 (+0.11) | 0.0 (0.0) | 4.48 (+0.01) | 2254 | 50.16 | 0 | 0.0 | 138 | 3.07 | 4494 | 21.35 | 20.75 | 21.4 | 20.7 |
| 2023-10-24 | 6.54 (+0.08) | 0.0 (0.0) | 4.47 (0.0) | 920 | 12.56 | 0 | 0.0 | -47 | -0.64 | 7326 | 20.6 | 21.05 | 21.05 | 20.3 |
| 2023-10-23 | 6.46 (+0.02) | 0.0 (0.0) | 4.47 (0.0) | 550 | 30.4 | 0 | 0.0 | 3 | 0.17 | 1809 | 20.95 | 20.75 | 21.1 | 20.7 |
| 2023-10-20 | 6.44 (+0.12) | 0.0 (-0.01) | 4.47 (-0.01) | 1871 | 36.08 | -60 | -1.16 | -90 | -1.74 | 5185 | 20.95 | 21.15 | 21.25 | 20.7 |
| 2023-10-19 | 6.32 (-0.01) | 0.01 (0.0) | 4.48 (0.0) | -133 | -3.09 | 0 | 0.0 | -4 | -0.09 | 4311 | 21.25 | 21.5 | 21.65 | 21.15 |
| 2023-10-18 | 6.33 (+0.02) | 0.01 (0.0) | 4.48 (+0.01) | -812 | -5.77 | 0 | 0.0 | 116 | 0.82 | 14069 | 21.75 | 21.5 | 21.75 | 21.0 |
| 2023-10-17 | 6.31 (-0.02) | 0.01 (0.0) | 4.47 (0.0) | -733 | -19.86 | 0 | 0.0 | -4 | -0.11 | 3691 | 21.45 | 21.6 | 21.7 | 21.35 |
| 2023-10-16 | 6.33 (+0.03) | 0.01 (0.0) | 4.47 (0.0) | 223 | 8.18 | 0 | 0.0 | -11 | -0.4 | 2725 | 21.6 | 21.7 | 21.7 | 21.45 |
| 2023-10-13 | 6.3 (-0.03) | 0.01 (0.0) | 4.47 (0.0) | -1099 | -37.48 | 0 | 0.0 | 5 | 0.17 | 2932 | 21.7 | 21.8 | 22.0 | 21.6 |
| 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 | |||
| 2023-10-12 | 6.33 (-0.02) | 0.01 (0.0) | 4.47 (0.0) | 44 | 1.46 | 0 | 0.0 | 27 | 0.9 | 3004 | 21.85 | 21.65 | 21.9 | 21.45 |
| 2023-10-11 | 6.35 (-0.14) | 0.01 (0.0) | 4.47 (0.0) | -3598 | -56.7 | 0 | 0.0 | 62 | 0.98 | 6346 | 21.45 | 22.0 | 22.0 | 21.35 |
| 2023-10-06 | 6.49 (+0.01) | 0.01 (0.0) | 4.47 (0.0) | 127 | 5.81 | 0 | 0.0 | 28 | 1.28 | 2186 | 22.0 | 21.95 | 22.1 | 21.8 |
| 2023-10-05 | 6.48 (+0.1) | 0.01 (-0.13) | 4.47 (+0.01) | 1246 | 23.34 | -1929 | -36.14 | 73 | 1.37 | 5338 | 21.9 | 21.6 | 22.1 | 21.6 |
| 2023-10-04 | 6.38 (-0.08) | 0.14 (-0.01) | 4.46 (-0.01) | -2638 | -36.45 | -90 | -1.24 | -189 | -2.61 | 7237 | 21.55 | 22.1 | 22.15 | 21.5 |
| 2023-10-03 | 6.46 (-0.06) | 0.15 (0.0) | 4.47 (-0.01) | -1305 | -30.37 | 0 | 0.0 | -129 | -3.0 | 4297 | 22.2 | 22.55 | 22.55 | 22.2 |
| 2023-10-02 | 6.52 (-0.04) | 0.15 (-0.07) | 4.48 (0.0) | -969 | -21.75 | -1000 | -22.44 | -13 | -0.29 | 4456 | 22.6 | 23.15 | 23.15 | 22.45 |
| 2023-09-28 | 6.56 (-0.14) | 0.22 (-0.06) | 4.48 (-0.01) | -1327 | -21.32 | -866 | -13.91 | -114 | -1.83 | 6225 | 22.55 | 22.95 | 22.95 | 22.45 |
| 2023-09-27 | 6.7 (-0.46) | 0.28 (-0.01) | 4.49 (-0.03) | -6349 | -53.72 | -110 | -0.93 | -454 | -3.84 | 11819 | 22.9 | 23.35 | 23.35 | 22.8 |
| 2023-09-26 | 7.16 (-0.08) | 0.29 (0.0) | 4.52 (-0.03) | -24 | -0.68 | 0 | 0.0 | -346 | -9.8 | 3529 | 23.75 | 24.0 | 24.0 | 23.6 |
| 2023-09-25 | 7.24 (-0.01) | 0.29 (0.0) | 4.55 (-0.02) | -43 | -1.13 | 0 | 0.0 | -384 | -10.07 | 3812 | 24.0 | 24.45 | 24.5 | 23.9 |
| 2023-09-22 | 7.25 (-0.24) | 0.29 (0.0) | 4.57 (-0.03) | -902 | -14.65 | 0 | 0.0 | -415 | -6.74 | 6156 | 24.3 | 24.4 | 24.8 | 24.05 |
| 2023-09-21 | 7.49 (+0.2) | 0.29 (0.0) | 4.6 (-0.02) | 3161 | 34.66 | 0 | 0.0 | -254 | -2.79 | 9120 | 24.3 | 24.6 | 24.95 | 24.1 |
| 2023-09-20 | 7.29 (+0.17) | 0.29 (0.0) | 4.62 (-0.01) | 2545 | 29.77 | 0 | 0.0 | -58 | -0.68 | 8549 | 24.7 | 24.9 | 25.25 | 24.6 |
| 2023-09-19 | 7.12 (+0.2) | 0.29 (0.0) | 4.63 (-0.02) | 2849 | 30.23 | 0 | 0.0 | -325 | -3.45 | 9425 | 24.8 | 24.8 | 25.15 | 24.5 |
| 2023-09-18 | 6.92 (+0.16) | 0.29 (+0.02) | 4.65 (+0.1) | 2547 | 15.06 | 200 | 1.18 | 1375 | 8.13 | 16917 | 24.7 | 24.1 | 25.1 | 24.0 |
| 2023-09-15 | 6.76 (+0.09) | 0.27 (0.0) | 4.55 (+0.03) | 1282 | 12.86 | 0 | 0.0 | 419 | 4.2 | 9967 | 24.1 | 23.8 | 24.25 | 23.65 |
| 2023-09-14 | 6.67 (+0.11) | 0.27 (0.0) | 4.52 (0.0) | 1607 | 51.47 | 0 | 0.0 | 42 | 1.35 | 3122 | 23.65 | 23.4 | 23.65 | 23.35 |
| 2023-09-13 | 6.56 (+0.09) | 0.27 (0.0) | 4.52 (-0.01) | -352 | -11.38 | 0 | 0.0 | -142 | -4.59 | 3093 | 23.3 | 23.65 | 23.7 | 23.25 |
| 2023-09-12 | 6.47 (+0.11) | 0.27 (0.0) | 4.53 (+0.02) | 713 | 16.42 | 0 | 0.0 | 233 | 5.37 | 4341 | 23.65 | 23.5 | 23.8 | 23.4 |
| 2023-09-11 | 6.36 (+0.11) | 0.27 (0.0) | 4.51 (0.0) | 1082 | 34.79 | 0 | 0.0 | 34 | 1.09 | 3110 | 23.25 | 23.2 | 23.5 | 23.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 6.25 (-0.03) | 0.27 (0.0) | 4.51 (-0.01) | -220 | -12.46 | 0 | 0.0 | -49 | -2.78 | 1765 | 23.05 | 23.15 | 23.2 | 23.0 |
| 2023-09-07 | 6.28 (+0.02) | 0.27 (0.0) | 4.52 (+0.01) | 168 | 8.56 | 0 | 0.0 | -69 | -3.52 | 1962 | 23.2 | 23.25 | 23.55 | 23.1 |
| 2023-09-06 | 6.26 (-0.08) | 0.27 (0.0) | 4.51 (-0.02) | -915 | -33.99 | 0 | 0.0 | -93 | -3.45 | 2692 | 23.3 | 23.55 | 23.7 | 23.3 |
| 2023-09-05 | 6.34 (0.0) | 0.27 (0.0) | 4.53 (+0.01) | 144 | 5.64 | -7 | -0.27 | 40 | 1.57 | 2551 | 23.65 | 23.7 | 23.9 | 23.5 |
| 2023-09-04 | 6.34 (+0.15) | 0.27 (0.0) | 4.52 (+0.02) | 2161 | 36.18 | 0 | 0.0 | 265 | 4.44 | 5973 | 23.7 | 23.4 | 23.75 | 23.25 |
| 2023-09-01 | 6.19 (+0.04) | 0.27 (0.0) | 4.5 (0.0) | 735 | 22.68 | -4 | -0.12 | 38 | 1.17 | 3241 | 23.15 | 23.1 | 23.3 | 23.0 |
| 2023-08-31 | 6.15 (+0.14) | 0.27 (-0.03) | 4.5 (0.0) | 2025 | 41.36 | -438 | -8.95 | 1 | 0.02 | 4896 | 23.1 | 22.9 | 23.2 | 22.85 |
| 2023-08-30 | 6.01 (+0.07) | 0.3 (-0.08) | 4.5 (0.0) | 732 | 15.88 | -1061 | -23.01 | 98 | 2.13 | 4611 | 22.8 | 22.9 | 23.0 | 22.5 |
| 2023-08-29 | 5.94 (-0.08) | 0.38 (-0.03) | 4.5 (0.0) | -1383 | -34.87 | -400 | -10.09 | -78 | -1.97 | 3966 | 22.75 | 23.0 | 23.05 | 22.5 |
| 2023-08-28 | 6.02 (-0.02) | 0.41 (0.0) | 4.5 (0.0) | -296 | -12.91 | 0 | 0.0 | -74 | -3.23 | 2293 | 22.95 | 22.95 | 23.25 | 22.9 |
| 2023-08-25 | 6.04 (-0.02) | 0.41 (0.0) | 4.5 (0.0) | 12 | 0.35 | 0 | 0.0 | 86 | 2.49 | 3455 | 22.9 | 22.9 | 23.05 | 22.8 |
| 2023-08-24 | 6.06 (-0.04) | 0.41 (0.0) | 4.5 (0.0) | -700 | -25.27 | 0 | 0.0 | 8 | 0.29 | 2770 | 22.6 | 22.75 | 22.85 | 22.6 |
| 2023-08-23 | 6.1 (-0.02) | 0.41 (0.0) | 4.5 (0.0) | -1116 | -40.42 | 0 | 0.0 | 2 | 0.07 | 2761 | 22.7 | 22.85 | 23.0 | 22.7 |
| 2023-08-22 | 6.12 (+0.16) | 0.41 (0.0) | 4.5 (0.0) | -775 | -8.47 | 0 | 0.0 | -71 | -0.78 | 9153 | 22.8 | 22.9 | 23.0 | 22.7 |
| 2023-08-21 | 5.96 (-0.1) | 0.41 (0.0) | 4.5 (-0.01) | -1980 | -47.83 | 0 | 0.0 | -108 | -2.61 | 4140 | 22.95 | 23.55 | 23.55 | 22.9 |
| 2023-08-18 | 6.06 (0.0) | 0.41 (0.0) | 4.51 (+0.01) | -167 | -2.26 | 0 | 0.0 | 83 | 1.12 | 7396 | 23.2 | 23.0 | 23.5 | 22.55 |
| 2023-08-17 | 6.06 (-0.03) | 0.41 (-0.02) | 4.5 (0.0) | -662 | -7.32 | -410 | -4.53 | 51 | 0.56 | 9043 | 22.7 | 22.8 | 22.95 | 22.15 |
| 2023-08-16 | 6.09 (-0.07) | 0.43 (0.0) | 4.5 (0.0) | -1266 | -17.79 | 0 | 0.0 | 7 | 0.1 | 7116 | 22.85 | 23.3 | 23.3 | 22.7 |
| 2023-08-15 | 6.16 (-0.18) | 0.43 (0.0) | 4.5 (0.0) | -2690 | -36.97 | 0 | 0.0 | 9 | 0.12 | 7277 | 23.25 | 23.35 | 23.55 | 23.15 |
| 2023-08-14 | 6.34 (-0.06) | 0.43 (0.0) | 4.5 (-0.06) | -2583 | -18.6 | 0 | 0.0 | -932 | -6.71 | 13888 | 23.25 | 24.0 | 24.1 | 23.15 |
| 2023-08-11 | 6.4 (-0.16) | 0.43 (0.0) | 4.56 (-0.09) | -3006 | -30.26 | 0 | 0.0 | -1261 | -12.69 | 9935 | 24.5 | 25.1 | 25.15 | 24.4 |
| 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 | |||
| 2023-08-10 | 6.56 (+0.02) | 0.43 (0.0) | 4.65 (0.0) | 200 | 2.72 | 0 | 0.0 | 24 | 0.33 | 7341 | 25.15 | 25.45 | 25.6 | 25.0 |
| 2023-08-09 | 6.54 (+0.04) | 0.43 (+0.02) | 4.65 (-0.01) | 761 | 6.66 | 308 | 2.7 | -129 | -1.13 | 11421 | 25.35 | 25.95 | 26.0 | 25.15 |
| 2023-08-08 | 6.5 (-0.19) | 0.41 (+0.01) | 4.66 (-0.02) | -3047 | -24.26 | 130 | 1.03 | -346 | -2.75 | 12562 | 25.45 | 26.1 | 26.35 | 25.4 |
| 2023-08-07 | 6.69 (-0.22) | 0.4 (0.0) | 4.68 (-0.02) | -4512 | -16.23 | 124 | 0.45 | -267 | -0.96 | 27804 | 26.1 | 26.1 | 26.6 | 25.2 |
| 2023-08-04 | 6.91 (+0.09) | 0.4 (+0.16) | 4.7 (+0.01) | -770 | -2.19 | 2164 | 6.15 | 195 | 0.55 | 35162 | 26.1 | 25.35 | 26.4 | 24.8 |
| 2023-08-02 | 6.82 (-0.01) | 0.24 (+0.2) | 4.69 (+0.12) | -115 | -0.28 | 2878 | 6.98 | 1725 | 4.19 | 41212 | 25.35 | 24.75 | 26.4 | 24.5 |
| 2023-08-01 | 6.83 (+0.18) | 0.04 (0.0) | 4.57 (+0.01) | 2347 | 27.52 | 0 | 0.0 | 121 | 1.42 | 8529 | 24.7 | 24.3 | 25.05 | 24.3 |
| 2023-07-31 | 6.65 (+0.04) | 0.04 (0.0) | 4.56 (-0.01) | 511 | 9.75 | 0 | 0.0 | -125 | -2.39 | 5240 | 24.15 | 24.4 | 24.5 | 24.1 |
| 2023-07-28 | 6.61 (+0.04) | 0.04 (0.0) | 4.57 (-0.02) | -1548 | -20.45 | 0 | 0.0 | -297 | -3.92 | 7570 | 24.4 | 24.95 | 24.95 | 24.25 |
| 2023-07-27 | 6.57 (+0.2) | 0.04 (0.0) | 4.59 (-0.03) | 2059 | 35.4 | 0 | 0.0 | -431 | -7.41 | 5816 | 24.85 | 24.9 | 24.9 | 24.6 |
| 2023-07-26 | 6.37 (-0.14) | 0.04 (-0.01) | 4.62 (+0.01) | 597 | 5.6 | -40 | -0.37 | 58 | 0.54 | 10670 | 24.5 | 24.5 | 25.2 | 24.4 |
| 2023-07-25 | 6.51 (+0.03) | 0.05 (0.0) | 4.61 (0.0) | 613 | 6.92 | 0 | 0.0 | 132 | 1.49 | 8857 | 24.7 | 24.85 | 25.05 | 24.35 |
| 2023-07-24 | 6.48 (+0.13) | 0.05 (0.0) | 4.61 (+0.07) | 3128 | 16.16 | 0 | 0.0 | 911 | 4.71 | 19355 | 24.65 | 24.5 | 25.25 | 24.5 |
| 2023-07-21 | 6.35 (-0.2) | 0.05 (0.0) | 4.54 (0.0) | -1277 | -19.43 | 0 | 0.0 | 13 | 0.2 | 6573 | 24.25 | 24.8 | 24.9 | 24.2 |
| 2023-07-20 | 6.55 (+0.3) | 0.05 (0.0) | 4.54 (+0.02) | 4428 | 31.69 | 0 | 0.0 | 270 | 1.93 | 13972 | 24.65 | 23.65 | 24.85 | 23.6 |
| 2023-07-19 | 6.25 (-0.4) | 0.05 (0.0) | 4.52 (0.0) | -1776 | -35.89 | 0 | 0.0 | -29 | -0.59 | 4949 | 23.6 | 24.2 | 24.2 | 23.55 |
| 2023-07-18 | 6.65 (+0.02) | 0.05 (-0.05) | 4.52 (-0.01) | 547 | 10.12 | -752 | -13.91 | -56 | -1.04 | 5406 | 24.05 | 24.45 | 24.45 | 23.85 |
| 2023-07-17 | 6.63 (+0.1) | 0.1 (0.0) | 4.53 (0.0) | 1852 | 36.43 | -3 | -0.06 | -31 | -0.61 | 5084 | 24.2 | 24.0 | 24.4 | 23.9 |
| 2023-07-14 | 6.53 (+0.03) | 0.1 (+0.02) | 4.53 (-0.01) | 761 | 12.46 | 350 | 5.73 | -143 | -2.34 | 6107 | 23.85 | 23.8 | 24.15 | 23.65 |
| 2023-07-13 | 6.5 (+0.07) | 0.08 (0.0) | 4.54 (+0.01) | 937 | 21.31 | 0 | 0.0 | 48 | 1.09 | 4396 | 23.35 | 23.25 | 23.6 | 23.2 |
| 2023-07-12 | 6.43 (-0.08) | 0.08 (0.0) | 4.53 (-0.02) | -1451 | -25.16 | 0 | 0.0 | -131 | -2.27 | 5767 | 23.1 | 23.3 | 23.35 | 23.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 6.51 (-0.05) | 0.08 (0.0) | 4.55 (0.0) | -1491 | -43.43 | 0 | 0.0 | -27 | -0.79 | 3433 | 23.35 | 23.25 | 23.45 | 23.25 |
| 2023-07-10 | 6.56 (+0.07) | 0.08 (0.0) | 4.55 (0.0) | 70 | 2.35 | 0 | 0.0 | -68 | -2.28 | 2976 | 23.4 | 23.6 | 23.75 | 23.4 |
| 2023-07-07 | 6.49 (0.0) | 0.08 (0.0) | 4.55 (-0.01) | -519 | -10.91 | -68 | -1.43 | -52 | -1.09 | 4755 | 23.35 | 23.55 | 23.6 | 23.3 |
| 2023-07-06 | 6.49 (-0.13) | 0.08 (0.0) | 4.56 (-0.04) | -1988 | -25.46 | -68 | -0.87 | -566 | -7.25 | 7808 | 23.8 | 24.05 | 24.1 | 23.65 |
| 2023-07-05 | 6.62 (-0.11) | 0.08 (0.0) | 4.6 (-0.01) | -925 | -25.12 | 0 | 0.0 | -204 | -5.54 | 3683 | 24.2 | 24.5 | 24.65 | 24.2 |
| 2023-07-04 | 6.73 (+0.07) | 0.08 (+0.07) | 4.61 (-0.01) | 518 | 13.37 | -134 | -3.46 | -116 | -2.99 | 3874 | 24.6 | 24.6 | 24.8 | 24.45 |
| 2023-07-03 | 6.66 (-0.03) | 0.01 (0.0) | 4.62 (-0.02) | 172 | 3.44 | 0 | 0.0 | -224 | -4.48 | 4998 | 24.5 | 24.4 | 24.75 | 24.25 |
| 2023-06-30 | 6.69 (-0.08) | 0.01 (0.0) | 4.64 (0.0) | -1133 | -26.2 | 0 | 0.0 | -159 | -3.68 | 4324 | 24.4 | 24.7 | 24.75 | 24.4 |
| 2023-06-29 | 6.77 (-0.09) | 0.01 (0.0) | 4.64 (0.0) | -1223 | -21.1 | 1 | 0.02 | 63 | 1.09 | 5795 | 24.65 | 24.95 | 25.15 | 24.6 |
| 2023-06-28 | 6.86 (-0.24) | 0.01 (0.0) | 4.64 (-0.01) | -3882 | -35.03 | 1 | 0.01 | -90 | -0.81 | 11082 | 24.85 | 25.2 | 25.25 | 24.8 |
| 2023-06-27 | 7.1 (-0.1) | 0.01 (0.0) | 4.65 (+0.05) | -560 | -3.44 | 0 | 0.0 | 644 | 3.96 | 16263 | 25.25 | 24.7 | 25.4 | 24.7 |
| 2023-06-26 | 7.2 (+0.06) | 0.01 (0.0) | 4.6 (+0.03) | -14 | -0.12 | 2 | 0.02 | 549 | 4.71 | 11653 | 24.75 | 24.5 | 25.2 | 24.2 |
| 2023-06-21 | 7.14 (-0.08) | 0.01 (0.0) | 4.57 (0.0) | -1405 | -29.3 | 0 | 0.0 | -41 | -0.85 | 4796 | 24.55 | 24.65 | 24.65 | 24.45 |
| 2023-06-20 | 7.22 (-0.13) | 0.01 (+0.01) | 4.57 (-0.01) | -2160 | -30.32 | 2 | 0.03 | -214 | -3.0 | 7123 | 24.65 | 24.8 | 24.8 | 24.5 |
| 2023-06-19 | 7.35 (-0.48) | 0.0 (0.0) | 4.58 (+0.05) | -7585 | -38.82 | 1 | 0.01 | 656 | 3.36 | 19537 | 24.9 | 24.75 | 25.15 | 24.45 |
| 2023-06-16 | 7.83 (+0.08) | 0.0 (-0.01) | 4.53 (+0.04) | 427 | 2.27 | -130 | -0.69 | 664 | 3.54 | 18779 | 24.55 | 23.75 | 24.8 | 23.7 |
| 2023-06-15 | 7.75 (-0.08) | 0.01 (0.0) | 4.49 (0.0) | -789 | -23.01 | 0 | 0.0 | -33 | -0.96 | 3429 | 23.65 | 24.0 | 24.0 | 23.6 |
| 2023-06-14 | 7.83 (+0.03) | 0.01 (0.0) | 4.49 (+0.01) | 305 | 3.51 | 80 | 0.92 | 182 | 2.09 | 8691 | 23.85 | 23.4 | 24.3 | 23.4 |
| 2023-06-13 | 7.8 (-0.06) | 0.01 (0.0) | 4.48 (+0.01) | -1604 | -28.99 | -3 | -0.05 | 115 | 2.08 | 5532 | 23.2 | 23.5 | 23.55 | 23.15 |
| 2023-06-12 | 7.86 (-0.06) | 0.01 (0.0) | 4.47 (-0.01) | -1338 | -26.06 | 0 | 0.0 | -87 | -1.69 | 5134 | 23.5 | 23.95 | 24.05 | 23.4 |
| 2023-06-09 | 7.92 (-0.02) | 0.01 (0.0) | 4.48 (0.0) | -159 | -6.71 | 0 | 0.0 | 50 | 2.11 | 2369 | 23.95 | 24.0 | 24.05 | 23.85 |
| 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 | 7.94 (+0.01) | 0.01 (0.0) | 4.48 (+0.01) | 152 | 4.84 | 0 | 0.0 | -10 | -0.32 | 3140 | 23.9 | 24.1 | 24.15 | 23.8 |
| 2023-06-07 | 7.93 (-0.04) | 0.01 (0.0) | 4.47 (0.0) | -1201 | -28.41 | 0 | 0.0 | 35 | 0.83 | 4227 | 23.95 | 23.95 | 24.05 | 23.85 |
| 2023-06-06 | 7.97 (-0.25) | 0.01 (0.0) | 4.47 (0.0) | -3818 | -40.6 | 0 | 0.0 | 94 | 1.0 | 9403 | 23.85 | 24.4 | 24.4 | 23.8 |
| 2023-06-05 | 8.22 (-0.13) | 0.01 (+0.01) | 4.47 (+0.03) | -3416 | -19.19 | 120 | 0.67 | 309 | 1.74 | 17802 | 24.4 | 23.4 | 24.65 | 23.4 |
| 2023-06-02 | 8.35 (+0.02) | 0.0 (0.0) | 4.44 (-0.01) | 252 | 7.75 | 3 | 0.09 | 0 | 0.0 | 3252 | 23.2 | 23.15 | 23.25 | 23.0 |
| 2023-06-01 | 8.33 (-0.11) | 0.0 (0.0) | 4.45 (+0.01) | -834 | -32.13 | -3 | -0.12 | 13 | 0.5 | 2596 | 23.1 | 23.3 | 23.35 | 23.05 |
| 2023-05-31 | 8.44 (-0.01) | 0.0 (0.0) | 4.44 (+0.01) | -22 | -1.05 | -6 | -0.29 | 163 | 7.8 | 2089 | 23.1 | 23.05 | 23.3 | 23.05 |
| 2023-05-30 | 8.45 (-0.08) | 0.0 (0.0) | 4.43 (-0.01) | -488 | -16.55 | 0 | 0.0 | -52 | -1.76 | 2949 | 23.0 | 23.3 | 23.35 | 23.0 |
| 2023-05-29 | 8.53 (0.0) | 0.0 (0.0) | 4.44 (+0.01) | -64 | -2.66 | -120 | -4.99 | 69 | 2.87 | 2404 | 23.15 | 23.0 | 23.3 | 23.0 |
| 2023-05-26 | 8.53 (-0.15) | 0.0 (0.0) | 4.43 (0.0) | -1784 | -44.44 | 0 | 0.0 | -7 | -0.17 | 4014 | 23.0 | 23.25 | 23.25 | 23.0 |
| 2023-05-25 | 8.68 (-0.1) | 0.0 (0.0) | 4.43 (-0.01) | -1475 | -42.15 | -141 | -4.03 | -38 | -1.09 | 3499 | 23.25 | 23.5 | 23.6 | 23.25 |
| 2023-05-24 | 8.78 (+0.01) | 0.0 (0.0) | 4.44 (+0.02) | -71 | -2.91 | 0 | 0.0 | 132 | 5.4 | 2443 | 23.75 | 23.7 | 23.8 | 23.5 |
| 2023-05-23 | 8.77 (+0.2) | 0.0 (0.0) | 4.42 (-0.01) | 169 | 7.22 | 0 | 0.0 | -35 | -1.5 | 2341 | 23.75 | 23.8 | 23.8 | 23.6 |
| 2023-05-22 | 8.57 (+0.03) | 0.0 (0.0) | 4.43 (+0.01) | 664 | 26.27 | 0 | 0.0 | 100 | 3.96 | 2528 | 23.65 | 23.1 | 23.75 | 23.1 |
| 2023-05-19 | 8.54 (-0.09) | 0.0 (0.0) | 4.42 (0.0) | -1478 | -38.98 | -130 | -3.43 | 53 | 1.4 | 3792 | 23.25 | 23.75 | 23.8 | 23.25 |
| 2023-05-18 | 8.63 (+0.06) | 0.0 (0.0) | 4.42 (+0.01) | 479 | 13.86 | 2 | 0.06 | 105 | 3.04 | 3455 | 23.6 | 23.4 | 23.75 | 23.35 |
| 2023-05-17 | 8.57 (-0.02) | 0.0 (0.0) | 4.41 (+0.06) | -491 | -13.55 | 0 | 0.0 | 860 | 23.74 | 3623 | 23.4 | 23.25 | 23.5 | 23.1 |
| 2023-05-16 | 8.59 (-0.04) | 0.0 (0.0) | 4.35 (+0.01) | -827 | -28.55 | -8 | -0.28 | 204 | 7.04 | 2897 | 23.25 | 23.35 | 23.4 | 23.1 |
| 2023-05-15 | 8.63 (+0.07) | 0.0 (0.0) | 4.34 (+0.01) | 989 | 25.1 | 3 | 0.08 | 61 | 1.55 | 3941 | 23.35 | 23.0 | 23.45 | 22.9 |
| 2023-05-12 | 8.56 (-0.22) | 0.0 (0.0) | 4.33 (-0.01) | -1839 | -21.37 | -160 | -1.86 | -99 | -1.15 | 8604 | 23.0 | 23.25 | 23.25 | 22.6 |
| 2023-05-11 | 8.78 (-0.12) | 0.0 (0.0) | 4.34 (-0.01) | -1886 | -24.07 | 0 | 0.0 | -128 | -1.63 | 7837 | 23.4 | 24.25 | 24.25 | 23.35 |
| 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 | |||
| 2023-05-10 | 8.9 (0.0) | 0.0 (0.0) | 4.35 (0.0) | 27 | 0.95 | 2 | 0.07 | -76 | -2.68 | 2841 | 24.25 | 24.2 | 24.35 | 24.05 |
| 2023-05-09 | 8.9 (-0.03) | 0.0 (0.0) | 4.35 (0.0) | -216 | -6.09 | 0 | 0.0 | -18 | -0.51 | 3547 | 24.25 | 24.4 | 24.45 | 24.05 |
| 2023-05-08 | 8.93 (-0.13) | 0.0 (0.0) | 4.35 (-0.01) | -1897 | -45.35 | 1 | 0.02 | -49 | -1.17 | 4183 | 24.4 | 24.8 | 24.8 | 24.4 |
| 2023-05-05 | 9.06 (+0.06) | 0.0 (0.0) | 4.36 (+0.01) | 390 | 6.04 | 2 | 0.03 | 72 | 1.12 | 6456 | 24.45 | 24.3 | 24.6 | 24.3 |
| 2023-05-04 | 9.0 (-0.2) | 0.0 (0.0) | 4.35 (-0.01) | -1470 | -49.86 | 0 | 0.0 | -12 | -0.41 | 2948 | 24.05 | 24.25 | 24.3 | 24.05 |
| 2023-05-03 | 9.2 (-0.04) | 0.0 (0.0) | 4.36 (0.0) | 0 | 0.0 | -1 | -0.03 | -18 | -0.61 | 2956 | 24.25 | 24.15 | 24.35 | 24.1 |
| 2023-05-02 | 9.24 (+0.17) | 0.0 (-0.06) | 4.36 (+0.01) | -142 | -2.34 | -806 | -13.29 | 8 | 0.13 | 6065 | 24.2 | 24.45 | 24.45 | 24.1 |
| 2023-04-28 | 9.07 (+0.03) | 0.06 (-0.01) | 4.35 (-0.01) | 348 | 9.48 | -120 | -3.27 | -8 | -0.22 | 3671 | 24.5 | 24.55 | 24.6 | 24.3 |
| 2023-04-27 | 9.04 (-0.06) | 0.07 (-0.01) | 4.36 (0.0) | -663 | -15.26 | -99 | -2.28 | -16 | -0.37 | 4345 | 24.3 | 24.55 | 24.55 | 24.1 |
| 2023-04-26 | 9.1 (+0.22) | 0.08 (-0.03) | 4.36 (0.0) | 3120 | 50.43 | -494 | -7.98 | -53 | -0.86 | 6187 | 24.6 | 24.35 | 24.65 | 24.05 |
| 2023-04-25 | 8.88 (-0.12) | 0.11 (-0.01) | 4.36 (-0.01) | -685 | -7.28 | -127 | -1.35 | -221 | -2.35 | 9404 | 24.45 | 25.2 | 25.35 | 24.35 |
| 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 | 4.95 (-0.48) | 0.01 (0.0) | 4.53 (-0.09) | -8410 | -10.89 | 0 | 0.0 | -1375 | -1.78 | 77206 | 23.2 | 22.95 | 24.45 | 22.05 |
| 2024-04-12 | 5.43 (+0.02) | 0.01 (+0.01) | 4.62 (+0.05) | -746 | -0.62 | 148 | 0.12 | 767 | 0.64 | 120087 | 23.0 | 22.9 | 25.45 | 22.5 |
| 2024-04-03 | 5.41 (-0.35) | 0.0 (0.0) | 4.57 (0.0) | -4579 | -13.39 | 0 | 0.0 | -47 | -0.14 | 34196 | 22.8 | 22.1 | 23.7 | 22.05 |
| 2024-03-29 | 5.76 (-0.1) | 0.0 (0.0) | 4.57 (0.0) | -657 | -4.46 | 0 | 0.0 | -10 | -0.07 | 14715 | 22.1 | 22.2 | 22.45 | 21.75 |
| 2024-03-22 | 5.86 (+0.16) | 0.0 (0.0) | 4.57 (+0.01) | 2905 | 19.8 | -38 | -0.26 | 132 | 0.9 | 14670 | 22.2 | 22.25 | 22.4 | 22.0 |
| 2024-03-15 | 5.7 (+0.13) | 0.0 (0.0) | 4.56 (-0.01) | 786 | 3.01 | -1 | -0.0 | -21 | -0.08 | 26084 | 22.25 | 21.8 | 22.8 | 21.8 |
| 2024-03-08 | 5.57 (-0.2) | 0.0 (0.0) | 4.57 (-0.04) | -3794 | -11.39 | -72 | -0.22 | -608 | -1.83 | 33296 | 22.05 | 22.95 | 22.95 | 22.0 |
| 2024-03-01 | 5.77 (-0.07) | 0.0 (0.0) | 4.61 (-0.01) | -217 | -1.71 | 0 | 0.0 | -82 | -0.65 | 12665 | 23.05 | 23.3 | 23.6 | 22.9 |
| 2024-02-23 | 5.84 (-0.21) | 0.0 (0.0) | 4.62 (+0.03) | -2955 | -14.84 | -750 | -3.77 | 257 | 1.29 | 19918 | 23.35 | 24.05 | 24.5 | 23.3 |
| 2024-02-16 | 6.05 (+0.05) | 0.0 (0.0) | 4.59 (0.0) | 702 | 9.93 | -39 | -0.55 | 54 | 0.76 | 7069 | 23.95 | 23.4 | 23.95 | 23.2 |
| 2024-02-05 | 6.0 (-0.03) | 0.0 (0.0) | 4.59 (-0.01) | -88 | -4.1 | 0 | 0.0 | -95 | -4.42 | 2147 | 23.55 | 23.7 | 23.7 | 23.35 |
| 2024-02-02 | 6.03 (+0.03) | 0.0 (0.0) | 4.6 (+0.01) | 308 | 2.52 | -90 | -0.74 | 100 | 0.82 | 12230 | 23.65 | 24.2 | 24.5 | 23.35 |
| 2024-01-26 | 6.0 (-0.21) | 0.0 (-0.12) | 4.59 (+0.07) | -1813 | -10.66 | -536 | -3.15 | 997 | 5.86 | 17001 | 24.15 | 23.4 | 24.3 | 23.05 |
| 2024-01-19 | 6.21 (-0.33) | 0.12 (-0.17) | 4.52 (-0.03) | -2510 | -9.96 | -2390 | -9.48 | -468 | -1.86 | 25199 | 23.2 | 24.4 | 24.7 | 22.95 |
| 2024-01-12 | 6.54 (+0.29) | 0.29 (-0.48) | 4.55 (-0.11) | 4912 | 11.2 | -6966 | -15.88 | -1488 | -3.39 | 43867 | 24.35 | 26.25 | 26.5 | 24.2 |
| 2024-01-05 | 6.25 (-0.21) | 0.77 (+0.05) | 4.66 (-0.04) | -5932 | -18.22 | 805 | 2.47 | -700 | -2.15 | 32551 | 26.1 | 26.2 | 26.45 | 25.55 |
| 2023-12-29 | 6.46 (-0.19) | 0.72 (-0.63) | 4.7 (-0.03) | -1162 | -1.22 | -9094 | -9.51 | -296 | -0.31 | 95622 | 26.05 | 27.7 | 28.15 | 25.75 |
| 2023-12-22 | 6.65 (-0.2) | 1.35 (+0.94) | 4.73 (+0.11) | -6312 | -1.74 | 13560 | 3.74 | 1561 | 0.43 | 362680 | 27.0 | 27.1 | 29.45 | 25.7 |
| 2023-12-15 | 6.85 (+0.23) | 0.41 (+0.07) | 4.62 (+0.1) | 3362 | 3.9 | 965 | 1.12 | 1517 | 1.76 | 86134 | 26.0 | 23.5 | 26.0 | 22.8 |
| 2023-12-08 | 6.62 (+0.01) | 0.34 (0.0) | 4.52 (+0.01) | 1768 | 8.65 | 0 | 0.0 | 113 | 0.55 | 20442 | 23.25 | 23.5 | 23.95 | 23.25 |
| 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 | |||
| 2023-12-01 | 6.61 (+0.21) | 0.34 (+0.24) | 4.51 (-0.02) | 4119 | 13.24 | 3418 | 10.99 | -367 | -1.18 | 31110 | 23.5 | 22.9 | 23.85 | 22.85 |
| 2023-11-24 | 6.4 (-0.23) | 0.1 (+0.07) | 4.53 (+0.03) | -1470 | -4.79 | 998 | 3.25 | 446 | 1.45 | 30711 | 22.8 | 22.35 | 23.35 | 22.15 |
| 2023-11-17 | 6.63 (+0.14) | 0.03 (+0.01) | 4.5 (+0.03) | 3215 | 11.76 | 100 | 0.37 | 462 | 1.69 | 27349 | 22.15 | 21.3 | 22.6 | 21.1 |
| 2023-11-10 | 6.49 (-0.13) | 0.02 (0.0) | 4.47 (+0.01) | -2333 | -14.55 | 0 | 0.0 | 118 | 0.74 | 16036 | 20.95 | 21.95 | 22.15 | 20.95 |
| 2023-11-03 | 6.62 (+0.07) | 0.02 (0.0) | 4.46 (-0.01) | 1241 | 11.42 | 0 | 0.0 | -235 | -2.16 | 10863 | 21.65 | 21.55 | 22.0 | 21.25 |
| 2023-10-27 | 6.55 (+0.11) | 0.02 (+0.02) | 4.47 (0.0) | 3824 | 19.87 | 0 | 0.0 | 30 | 0.16 | 19243 | 21.45 | 20.75 | 21.7 | 20.3 |
| 2023-10-20 | 6.44 (+0.14) | 0.0 (-0.01) | 4.47 (0.0) | 416 | 1.39 | -60 | -0.2 | 7 | 0.02 | 29984 | 20.95 | 21.7 | 21.75 | 20.7 |
| 2023-10-13 | 6.3 (-0.19) | 0.01 (0.0) | 4.47 (0.0) | -4653 | -37.88 | 0 | 0.0 | 94 | 0.77 | 12284 | 21.7 | 22.0 | 22.0 | 21.35 |
| 2023-10-06 | 6.49 (-0.07) | 0.01 (-0.21) | 4.47 (-0.01) | -3539 | -15.05 | -3019 | -12.84 | -230 | -0.98 | 23516 | 22.0 | 23.15 | 23.15 | 21.5 |
| 2023-09-28 | 6.56 (-0.69) | 0.22 (-0.07) | 4.48 (-0.09) | -7743 | -30.5 | -976 | -3.84 | -1298 | -5.11 | 25387 | 22.55 | 24.45 | 24.5 | 22.45 |
| 2023-09-22 | 7.25 (+0.49) | 0.29 (+0.02) | 4.57 (+0.02) | 10200 | 20.33 | 200 | 0.4 | 323 | 0.64 | 50168 | 24.3 | 24.1 | 25.25 | 24.0 |
| 2023-09-15 | 6.76 (+0.51) | 0.27 (0.0) | 4.55 (+0.04) | 4332 | 18.33 | 0 | 0.0 | 586 | 2.48 | 23636 | 24.1 | 23.2 | 24.25 | 23.15 |
| 2023-09-08 | 6.25 (+0.06) | 0.27 (0.0) | 4.51 (+0.01) | 1338 | 8.95 | -7 | -0.05 | 94 | 0.63 | 14946 | 23.05 | 23.4 | 23.9 | 23.0 |
| 2023-09-01 | 6.19 (+0.15) | 0.27 (-0.14) | 4.5 (0.0) | 1813 | 9.54 | -1903 | -10.01 | -15 | -0.08 | 19008 | 23.15 | 22.95 | 23.3 | 22.5 |
| 2023-08-25 | 6.04 (-0.02) | 0.41 (0.0) | 4.5 (-0.01) | -4559 | -20.46 | 0 | 0.0 | -83 | -0.37 | 22281 | 22.9 | 23.55 | 23.55 | 22.6 |
| 2023-08-18 | 6.06 (-0.34) | 0.41 (-0.02) | 4.51 (-0.05) | -7368 | -16.48 | -410 | -0.92 | -782 | -1.75 | 44722 | 23.2 | 24.0 | 24.1 | 22.15 |
| 2023-08-11 | 6.4 (-0.51) | 0.43 (+0.03) | 4.56 (-0.14) | -9604 | -13.91 | 562 | 0.81 | -1979 | -2.87 | 69065 | 24.5 | 26.1 | 26.6 | 24.4 |
| 2023-08-04 | 6.91 (+0.3) | 0.4 (+0.36) | 4.7 (+0.13) | 1973 | 2.19 | 5042 | 5.59 | 1916 | 2.13 | 90146 | 26.1 | 24.4 | 26.4 | 24.1 |
| 2023-07-28 | 6.61 (+0.26) | 0.04 (-0.01) | 4.57 (+0.03) | 4849 | 9.28 | -40 | -0.08 | 373 | 0.71 | 52270 | 24.4 | 24.5 | 25.25 | 24.25 |
| 2023-07-21 | 6.35 (-0.18) | 0.05 (-0.05) | 4.54 (+0.01) | 3774 | 10.49 | -755 | -2.1 | 167 | 0.46 | 35986 | 24.25 | 24.0 | 24.9 | 23.55 |
| 2023-07-14 | 6.53 (+0.04) | 0.1 (+0.02) | 4.53 (-0.02) | -1174 | -5.18 | 350 | 1.54 | -321 | -1.42 | 22681 | 23.85 | 23.6 | 24.15 | 23.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 6.49 (-0.2) | 0.08 (+0.07) | 4.55 (-0.09) | -2742 | -10.92 | -270 | -1.07 | -1162 | -4.63 | 25121 | 23.35 | 24.4 | 24.8 | 23.3 |
| 2023-06-30 | 6.69 (-0.45) | 0.01 (0.0) | 4.64 (+0.07) | -6812 | -13.87 | 4 | 0.01 | 1007 | 2.05 | 49118 | 24.4 | 24.5 | 25.4 | 24.2 |
| 2023-06-21 | 7.14 (-0.69) | 0.01 (+0.01) | 4.57 (+0.04) | -11150 | -35.45 | 3 | 0.01 | 401 | 1.27 | 31457 | 24.55 | 24.75 | 25.15 | 24.45 |
| 2023-06-16 | 7.83 (-0.09) | 0.0 (-0.01) | 4.53 (+0.05) | -2999 | -7.21 | -53 | -0.13 | 841 | 2.02 | 41568 | 24.55 | 23.95 | 24.8 | 23.15 |
| 2023-06-09 | 7.92 (-0.43) | 0.01 (+0.01) | 4.48 (+0.04) | -8442 | -22.85 | 120 | 0.32 | 478 | 1.29 | 36943 | 23.95 | 23.4 | 24.65 | 23.4 |
| 2023-06-02 | 8.35 (-0.18) | 0.0 (0.0) | 4.44 (+0.01) | -1156 | -8.7 | -126 | -0.95 | 193 | 1.45 | 13291 | 23.2 | 23.0 | 23.35 | 23.0 |
| 2023-05-26 | 8.53 (-0.01) | 0.0 (0.0) | 4.43 (+0.01) | -2497 | -16.84 | -141 | -0.95 | 152 | 1.03 | 14828 | 23.0 | 23.1 | 23.8 | 23.0 |
| 2023-05-19 | 8.54 (-0.02) | 0.0 (0.0) | 4.42 (+0.09) | -1328 | -7.5 | -133 | -0.75 | 1283 | 7.24 | 17710 | 23.25 | 23.0 | 23.8 | 22.9 |
| 2023-05-12 | 8.56 (-0.5) | 0.0 (0.0) | 4.33 (-0.03) | -5811 | -21.51 | -157 | -0.58 | -370 | -1.37 | 27015 | 23.0 | 24.8 | 24.8 | 22.6 |
| 2023-05-05 | 9.06 (-0.01) | 0.0 (-0.06) | 4.36 (+0.01) | -1222 | -6.63 | -805 | -4.37 | 50 | 0.27 | 18427 | 24.45 | 24.45 | 24.6 | 24.05 |
| 2023-04-28 | 9.07 (+0.24) | 0.06 (-0.25) | 4.35 (-0.03) | 4557 | 14.75 | -3582 | -11.59 | -362 | -1.17 | 30894 | 24.5 | 25.85 | 25.85 | 24.05 |
| 2023-04-21 | 8.83 (+0.51) | 0.31 (-0.39) | 4.38 (0.0) | 7484 | 17.49 | -5585 | -13.05 | 55 | 0.13 | 42801 | 25.55 | 26.5 | 26.8 | 25.05 |
| 2023-04-14 | 8.32 (+0.26) | 0.7 (-0.15) | 4.38 (+0.01) | 4536 | 16.45 | -2127 | -7.71 | 108 | 0.39 | 27575 | 26.7 | 26.7 | 27.2 | 26.6 |
| 2023-04-07 | 8.06 (+0.11) | 0.85 (-0.05) | 4.37 (0.0) | 1573 | 15.96 | -815 | -8.27 | -31 | -0.31 | 9858 | 26.55 | 26.4 | 26.85 | 26.15 |
| 2023-03-31 | 7.95 (-0.46) | 0.9 (+0.07) | 4.37 (+0.01) | -3074 | -11.6 | -1543 | -5.82 | 126 | 0.48 | 26510 | 26.4 | 26.75 | 27.05 | 26.05 |
| 2023-03-24 | 8.41 (-0.98) | 0.83 (-0.25) | 4.36 (-0.07) | -9582 | -22.0 | -3585 | -8.23 | -1025 | -2.35 | 43553 | 26.55 | 27.1 | 27.3 | 26.15 |
| 2023-03-17 | 9.39 (+0.35) | 1.08 (-1.11) | 4.43 (+0.04) | 7078 | 13.33 | -16015 | -30.17 | 652 | 1.23 | 53089 | 27.15 | 27.55 | 28.1 | 26.9 |
| 2023-03-10 | 9.04 (+0.73) | 2.19 (-0.83) | 4.39 (+0.01) | 12037 | 21.24 | -11869 | -20.94 | 134 | 0.24 | 56676 | 27.9 | 28.5 | 28.95 | 27.8 |
| 2023-03-03 | 8.31 (-0.19) | 3.02 (-0.23) | 4.38 (-0.05) | -4129 | -8.27 | -3374 | -6.76 | -734 | -1.47 | 49944 | 28.3 | 28.65 | 28.65 | 27.0 |
| 2023-02-24 | 8.5 (-0.16) | 3.25 (-0.01) | 4.43 (+0.03) | -553 | -0.77 | -183 | -0.26 | 465 | 0.65 | 71490 | 28.9 | 29.25 | 30.2 | 28.75 |
| 2023-02-17 | 8.66 (+0.07) | 3.26 (+0.13) | 4.4 (+0.11) | 3667 | 5.98 | 1879 | 3.07 | 1604 | 2.62 | 61270 | 29.0 | 28.3 | 29.3 | 27.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 8.59 (+0.11) | 3.13 (+0.14) | 4.29 (-0.01) | 1922 | 3.52 | 2003 | 3.67 | -218 | -0.4 | 54652 | 28.1 | 27.75 | 29.25 | 27.6 |
| 2023-02-03 | 8.48 (-0.32) | 2.99 (-0.23) | 4.3 (-0.03) | -3147 | -3.07 | -3242 | -3.16 | -413 | -0.4 | 102538 | 27.8 | 29.15 | 29.6 | 27.8 |
| 2023-01-17 | 8.8 (-0.25) | 3.22 (+0.05) | 4.33 (-0.01) | 4090 | 10.71 | 662 | 1.73 | -198 | -0.52 | 38171 | 28.45 | 27.95 | 28.5 | 27.75 |
| 2023-01-13 | 9.05 (-0.11) | 3.17 (+0.48) | 4.34 (+0.12) | -2277 | -1.82 | 6987 | 5.59 | 1765 | 1.41 | 124926 | 27.75 | 27.15 | 28.7 | 26.75 |
| 2023-01-06 | 9.16 (-0.07) | 2.69 (+0.04) | 4.22 (+0.05) | -1943 | -5.4 | 561 | 1.56 | 750 | 2.09 | 35950 | 27.1 | 26.8 | 27.35 | 26.5 |
| 2022-12-30 | 9.23 (-0.69) | 2.65 (+0.88) | 4.17 (+0.03) | -10734 | -12.6 | 1992 | 2.34 | 369 | 0.43 | 85223 | 26.75 | 27.75 | 28.1 | 26.05 |
| 2022-12-23 | 9.92 (+3.63) | 1.77 (-4.88) | 4.14 (+0.12) | 57765 | 17.58 | -70134 | -21.34 | 1762 | 0.54 | 328578 | 27.6 | 27.55 | 28.3 | 24.7 |
| 2022-12-16 | 6.29 (+1.47) | 6.65 (-0.39) | 4.02 (+0.04) | 22306 | 7.67 | -5705 | -1.96 | 505 | 0.17 | 290709 | 27.5 | 23.9 | 28.1 | 23.2 |
| 2022-12-09 | 4.82 (-0.04) | 7.04 (-0.02) | 3.98 (+0.04) | 8419 | 15.92 | -256 | -0.48 | 578 | 1.09 | 52882 | 23.8 | 23.65 | 24.8 | 23.45 |
| 2022-12-02 | 4.86 (-0.3) | 7.06 (-0.18) | 3.94 (-0.02) | -3187 | -5.68 | -2503 | -4.46 | -226 | -0.4 | 56106 | 23.6 | 22.75 | 24.45 | 22.4 |
| 2022-11-25 | 5.16 (-0.1) | 7.24 (-0.13) | 3.96 (-0.08) | -1449 | -3.19 | -1953 | -4.3 | -1162 | -2.56 | 45459 | 22.8 | 24.0 | 24.2 | 22.55 |
| 2022-11-18 | 5.26 (-0.53) | 7.37 (+0.59) | 4.04 (+0.07) | -3231 | -2.05 | 8410 | 5.35 | 955 | 0.61 | 157288 | 23.9 | 20.7 | 25.0 | 20.7 |
| 2022-11-11 | 5.79 (+0.27) | 6.78 (-0.04) | 3.97 (+0.05) | 4741 | 17.65 | -579 | -2.16 | 761 | 2.83 | 26855 | 20.45 | 20.0 | 21.1 | 20.0 |
| 2022-11-04 | 5.52 (-0.2) | 6.82 (-0.02) | 3.92 (+0.03) | -2480 | -8.92 | -68 | -0.24 | 530 | 1.91 | 27800 | 19.9 | 20.1 | 20.7 | 19.35 |
| 2022-10-28 | 5.72 (-0.38) | 6.84 (0.0) | 3.89 (+0.11) | -5056 | -17.66 | -62 | -0.22 | 1481 | 5.17 | 28625 | 19.9 | 21.9 | 22.0 | 19.85 |
| 2022-10-21 | 6.1 (+0.18) | 6.84 (-0.25) | 3.78 (+0.48) | 1658 | 3.32 | -3796 | -7.59 | 6869 | 13.74 | 49984 | 21.5 | 20.8 | 22.45 | 20.45 |
| 2022-10-14 | 5.92 (-0.2) | 7.09 (-0.03) | 3.3 (+0.12) | -1581 | -5.69 | -279 | -1.0 | 1729 | 6.22 | 27782 | 21.15 | 22.35 | 22.7 | 21.0 |
| 2022-10-07 | 6.12 (+0.19) | 7.12 (+1.37) | 3.18 (+0.23) | 3246 | 9.57 | 3 | 0.01 | 3340 | 9.84 | 33935 | 22.55 | 20.75 | 23.0 | 20.55 |
| 2022-09-30 | 5.93 (-0.04) | 5.75 (+0.03) | 2.95 (+0.26) | -6 | -0.01 | 369 | 0.84 | 3782 | 8.6 | 43959 | 21.15 | 22.8 | 22.8 | 20.25 |
| 2022-09-23 | 5.97 (+0.88) | 5.72 (-1.2) | 2.69 (+0.14) | 14899 | 18.19 | -17384 | -21.22 | 1951 | 2.38 | 81913 | 23.0 | 24.95 | 25.2 | 22.4 |
| 2022-09-16 | 5.09 (+0.42) | 6.92 (-0.47) | 2.55 (+0.09) | 8034 | 19.53 | -6537 | -15.89 | 1386 | 3.37 | 41131 | 24.45 | 24.5 | 25.0 | 23.75 |
| 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 | |||
| 2022-09-08 | 4.67 (-0.33) | 7.39 (+0.02) | 2.46 (+0.05) | -10419 | -21.5 | 342 | 0.71 | 714 | 1.47 | 48464 | 24.2 | 25.0 | 25.1 | 23.85 |
| 2022-09-02 | 5.0 (-0.34) | 7.37 (-0.1) | 2.41 (+0.09) | -7603 | -18.1 | -1556 | -3.71 | 1262 | 3.01 | 41994 | 25.15 | 26.1 | 26.55 | 25.1 |
| 2022-08-26 | 5.34 (-0.28) | 7.47 (+0.16) | 2.32 (+0.08) | -3170 | -8.78 | 2304 | 6.38 | 1145 | 3.17 | 36125 | 27.05 | 27.25 | 27.4 | 26.25 |
| 2022-08-19 | 5.62 (0.0) | 7.31 (+0.23) | 2.24 (0.0) | -3240 | -3.45 | 3315 | 3.53 | -1 | -0.0 | 93887 | 27.55 | 26.25 | 28.2 | 26.2 |
| 2022-08-12 | 5.62 (+0.06) | 7.08 (+0.02) | 2.24 (+0.11) | -649 | -0.97 | 274 | 0.41 | 1571 | 2.36 | 66695 | 26.0 | 26.0 | 26.4 | 25.2 |
| 2022-08-05 | 5.56 (+0.23) | 7.06 (+0.21) | 2.13 (+0.05) | -2079 | -2.23 | 2965 | 3.18 | 695 | 0.74 | 93297 | 26.05 | 25.25 | 27.7 | 25.0 |
| 2022-07-29 | 5.33 (+0.55) | 6.85 (+0.12) | 2.08 (+0.08) | 503 | 0.74 | 1706 | 2.5 | 1086 | 1.59 | 68147 | 25.15 | 28.0 | 28.85 | 24.2 |
| 2022-07-22 | 4.78 (-1.28) | 6.73 (+1.35) | 2.0 (0.0) | -22180 | -27.37 | 19588 | 24.17 | 6 | 0.01 | 81047 | 28.2 | 27.0 | 29.5 | 26.95 |
| 2022-07-15 | 6.06 (-0.52) | 5.38 (+0.03) | 2.0 (+0.14) | -3446 | -11.1 | 315 | 1.01 | 2058 | 6.63 | 31046 | 26.85 | 26.5 | 27.35 | 26.1 |
| 2022-07-08 | 6.58 (+0.14) | 5.35 (-0.01) | 1.86 (+0.08) | 6180 | 11.01 | -130 | -0.23 | 1134 | 2.02 | 56153 | 26.7 | 25.85 | 27.15 | 24.6 |
| 2022-07-01 | 6.44 (+0.01) | 5.36 (+1.43) | 1.78 (+0.14) | -251 | -0.62 | 4 | 0.01 | 2072 | 5.08 | 40776 | 26.6 | 27.95 | 28.75 | 26.3 |
| 2022-06-24 | 6.43 (+0.34) | 3.93 (-0.32) | 1.64 (+0.28) | 10512 | 14.68 | -4581 | -6.4 | 3992 | 5.58 | 71585 | 27.5 | 29.9 | 29.95 | 26.7 |
| 2022-06-17 | 6.09 (+0.03) | 4.25 (-0.15) | 1.36 (+0.21) | -2434 | -4.72 | -2105 | -4.08 | 3043 | 5.9 | 51545 | 29.8 | 32.0 | 32.0 | 29.3 |
| 2022-06-10 | 6.06 (+0.21) | 4.4 (-0.82) | 1.15 (+0.05) | 5107 | 12.24 | -11800 | -28.28 | 630 | 1.51 | 41732 | 32.55 | 32.8 | 33.6 | 32.1 |
| 2022-06-02 | 5.85 (-0.04) | 5.22 (-0.47) | 1.1 (0.0) | 2318 | 6.74 | -6800 | -19.76 | -8 | -0.02 | 34417 | 32.65 | 33.45 | 33.7 | 32.55 |
| 2022-05-27 | 5.89 (+0.21) | 5.69 (-0.38) | 1.1 (+0.03) | 3281 | 7.49 | -5499 | -12.55 | 430 | 0.98 | 43807 | 33.0 | 33.45 | 33.65 | 32.4 |
| 2022-05-20 | 5.68 (+0.59) | 6.07 (-0.39) | 1.07 (+0.05) | 7237 | 12.06 | -5529 | -9.22 | 823 | 1.37 | 59989 | 33.1 | 33.0 | 33.8 | 31.5 |
| 2022-05-13 | 5.09 (+0.58) | 6.46 (-0.66) | 1.02 (+0.07) | 7648 | 11.35 | -9596 | -14.24 | 892 | 1.32 | 67389 | 32.75 | 33.85 | 34.7 | 32.35 |
| 2022-05-06 | 4.51 (-0.2) | 7.12 (-0.85) | 0.95 (-0.02) | -6534 | -9.83 | -12151 | -18.29 | -280 | -0.42 | 66439 | 34.6 | 38.15 | 38.7 | 34.55 |
| 2022-04-29 | 4.71 (-0.15) | 7.97 (-0.55) | 0.97 (+0.01) | -4398 | -5.56 | -8008 | -10.13 | 163 | 0.21 | 79058 | 38.15 | 42.75 | 42.75 | 37.2 |
| 2022-04-22 | 4.86 (-0.12) | 8.52 (-0.18) | 0.96 (-0.08) | -2724 | -4.0 | -2610 | -3.83 | -1154 | -1.69 | 68158 | 43.85 | 46.8 | 46.9 | 43.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 4.98 (-0.11) | 8.7 (+0.05) | 1.04 (+0.05) | -1667 | -2.21 | 878 | 1.16 | 815 | 1.08 | 75496 | 46.8 | 47.5 | 47.8 | 45.8 |
| 2022-04-08 | 5.09 (+0.15) | 8.65 (+0.19) | 0.99 (+0.15) | -524 | -1.0 | 2609 | 5.0 | 2108 | 4.04 | 52157 | 47.5 | 46.55 | 47.9 | 45.75 |
| 2022-04-01 | 4.94 (-0.22) | 8.46 (+0.23) | 0.84 (0.0) | -2677 | -2.2 | 3987 | 3.27 | 61 | 0.05 | 121842 | 46.55 | 47.95 | 48.25 | 44.7 |
| 2022-03-25 | 5.16 (+0.28) | 8.23 (+1.08) | 0.84 (+0.19) | 6178 | 2.09 | 15654 | 5.29 | 2612 | 0.88 | 295933 | 48.5 | 46.0 | 49.15 | 45.8 |
| 2022-03-18 | 4.88 (+0.17) | 7.15 (+0.49) | 0.65 (-0.01) | 2359 | 2.01 | 6937 | 5.91 | -52 | -0.04 | 117429 | 43.95 | 43.6 | 44.85 | 42.5 |
| 2022-03-11 | 4.71 (+0.29) | 6.66 (+1.28) | 0.66 (+0.07) | 1023 | 0.36 | 18390 | 6.43 | 898 | 0.31 | 285829 | 43.6 | 42.8 | 45.25 | 40.0 |
| 2022-03-04 | 4.42 (-0.13) | 5.38 (+0.61) | 0.59 (-0.05) | -2508 | -2.48 | 8837 | 8.74 | -690 | -0.68 | 101095 | 42.0 | 41.9 | 43.25 | 41.6 |
| 2022-02-25 | 4.55 (-0.22) | 4.77 (+0.18) | 0.64 (+0.15) | -5782 | -3.66 | 2574 | 1.63 | 2170 | 1.37 | 158049 | 40.5 | 40.0 | 43.15 | 39.15 |
| 2022-02-18 | 4.77 (-0.04) | 4.59 (+0.02) | 0.49 (-0.01) | 848 | 2.7 | 151 | 0.48 | -145 | -0.46 | 31351 | 39.85 | 40.05 | 40.15 | 39.1 |
| 2022-02-11 | 4.81 (+0.28) | 4.57 (+0.07) | 0.5 (+0.07) | 7047 | 9.38 | 1114 | 1.48 | 1034 | 1.38 | 75138 | 40.35 | 37.95 | 41.15 | 37.8 |
| 2022-01-26 | 4.53 (-0.12) | 4.5 (0.0) | 0.43 (+0.05) | -444 | -1.65 | 0 | 0.0 | 776 | 2.89 | 26887 | 37.0 | 37.9 | 37.9 | 36.55 |
| 2022-01-21 | 4.65 (+0.03) | 4.5 (0.0) | 0.38 (+0.05) | -173 | -0.38 | 0 | 0.0 | 640 | 1.41 | 45525 | 38.15 | 39.7 | 40.0 | 38.15 |
| 2022-01-14 | 4.62 (+0.17) | 4.5 (0.0) | 0.33 (0.0) | -716 | -0.85 | -1 | -0.0 | 71 | 0.08 | 83860 | 40.0 | 38.8 | 40.1 | 37.95 |
| 2022-01-07 | 4.45 (-0.14) | 4.5 (-0.08) | 0.33 (+0.01) | -2654 | -4.25 | -1127 | -1.81 | 137 | 0.22 | 62376 | 39.05 | 41.1 | 41.3 | 38.95 |
| 2021-12-30 | 4.59 (-0.03) | 4.58 (-0.57) | 0.32 (-0.09) | 1397 | 1.94 | -8223 | -11.42 | -1341 | -1.86 | 72034 | 41.15 | 42.5 | 42.6 | 40.85 |
| 2021-12-24 | 4.62 (-1.85) | 5.15 (+3.7) | 0.41 (-0.15) | -28780 | -9.15 | 53151 | 16.89 | -2193 | -0.7 | 314646 | 42.55 | 42.55 | 44.95 | 42.15 |
| 2021-12-17 | 6.47 (+0.33) | 1.45 (+1.37) | 0.56 (+0.17) | 2797 | 1.15 | 19651 | 8.07 | 2446 | 1.0 | 243512 | 41.7 | 39.5 | 42.35 | 39.15 |
| 2021-12-10 | 6.14 (+0.32) | 0.08 (+0.05) | 0.39 (+0.09) | 9228 | 4.63 | 840 | 0.42 | 1365 | 0.68 | 199340 | 38.5 | 37.2 | 41.0 | 36.9 |
| 2021-12-03 | 5.82 (+0.01) | 0.03 (0.0) | 0.3 (+0.03) | -572 | -0.53 | 0 | 0.0 | 333 | 0.31 | 107929 | 36.5 | 34.95 | 36.9 | 34.25 |
| 2021-11-26 | 5.81 (+0.47) | 0.03 (+0.03) | 0.27 (+0.05) | 5560 | 1.97 | 360 | 0.13 | 824 | 0.29 | 281633 | 36.25 | 32.75 | 39.2 | 32.25 |
| 2021-11-19 | 5.34 (-0.34) | 0.0 (0.0) | 0.22 (+0.01) | -8541 | -10.76 | -2 | -0.0 | 94 | 0.12 | 79360 | 32.85 | 35.65 | 35.7 | 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 | |||
| 2021-11-12 | 5.68 (-2.32) | 0.0 (0.0) | 0.21 (+0.04) | -38063 | -18.05 | -3 | -0.0 | 547 | 0.26 | 210919 | 46.4 | 34.85 | 46.9 | 34.7 |
| 2021-11-05 | 8.0 (-0.52) | 0.0 (0.0) | 0.17 (0.0) | -11887 | -11.07 | -119 | -0.11 | 103 | 0.1 | 107410 | 47.0 | 35.55 | 47.9 | 34.2 |
| 2021-10-29 | 8.52 (+1.12) | 0.0 (-0.1) | 0.17 (0.0) | 17378 | 20.13 | -1479 | -1.71 | -112 | -0.13 | 86308 | 36.4 | 33.3 | 37.05 | 33.3 |
| 2021-10-22 | 7.4 (-0.74) | 0.1 (-0.09) | 0.17 (-0.01) | -12847 | -13.1 | -1346 | -1.37 | -102 | -0.1 | 98083 | 33.7 | 36.55 | 37.2 | 33.55 |
| 2021-10-15 | 8.14 (+0.49) | 0.19 (-0.01) | 0.18 (+0.01) | 7729 | 12.94 | -108 | -0.18 | 80 | 0.13 | 59728 | 36.3 | 36.75 | 37.8 | 35.2 |
| 2021-10-08 | 7.65 (+0.65) | 0.2 (-0.02) | 0.17 (-0.02) | 12344 | 10.42 | -335 | -0.28 | -271 | -0.23 | 118498 | 37.0 | 39.35 | 39.75 | 36.65 |
| 2021-10-01 | 7.0 (-0.52) | 0.22 (-0.02) | 0.19 (-0.04) | -948 | -1.4 | 0 | 0.0 | -553 | -0.82 | 67716 | 39.15 | 42.05 | 42.85 | 39.0 |
| 2021-09-24 | 7.52 (+0.32) | 0.24 (+0.02) | 0.23 (-0.04) | 2666 | 3.46 | 321 | 0.42 | -560 | -0.73 | 76995 | 41.75 | 41.8 | 42.7 | 39.85 |
| 2021-09-17 | 7.2 (-0.25) | 0.22 (-0.1) | 0.27 (-0.01) | -6843 | -6.2 | -1494 | -1.35 | -116 | -0.11 | 110457 | 44.45 | 46.1 | 47.45 | 43.4 |
| 2021-09-10 | 7.45 (+0.15) | 0.32 (+0.06) | 0.28 (-0.03) | -1969 | -1.57 | 919 | 0.73 | -509 | -0.41 | 125073 | 46.35 | 44.6 | 47.35 | 43.3 |
| 2021-09-03 | 7.3 (-0.13) | 0.26 (+0.03) | 0.31 (+0.01) | -12329 | -11.64 | 319 | 0.3 | 189 | 0.18 | 105944 | 44.05 | 46.65 | 47.4 | 44.05 |
| 2021-08-27 | 7.43 (-0.05) | 0.23 (+0.08) | 0.3 (+0.01) | -358 | -0.23 | 1199 | 0.76 | 167 | 0.11 | 158479 | 45.85 | 43.75 | 48.15 | 43.0 |
| 2021-08-20 | 7.48 (-0.38) | 0.15 (0.0) | 0.29 (+0.02) | -3924 | -2.43 | 1 | 0.0 | 211 | 0.13 | 161649 | 43.4 | 48.3 | 48.9 | 41.7 |
| 2021-08-13 | 7.86 (-0.24) | 0.15 (+0.01) | 0.27 (+0.02) | 965 | 0.46 | 94 | 0.04 | 353 | 0.17 | 210971 | 47.8 | 47.8 | 50.4 | 46.3 |
| 2021-08-06 | 8.1 (-0.01) | 0.14 (-0.05) | 0.25 (-0.02) | -1389 | -1.24 | -687 | -0.61 | -284 | -0.25 | 112331 | 47.0 | 49.5 | 49.8 | 46.15 |
| 2021-07-30 | 8.11 (-0.85) | 0.19 (+0.02) | 0.27 (+0.01) | -12634 | -6.19 | 343 | 0.17 | 90 | 0.04 | 204046 | 48.9 | 51.0 | 51.1 | 45.2 |
| 2021-07-23 | 8.96 (+0.68) | 0.17 (0.0) | 0.26 (-0.01) | 11555 | 4.7 | 6 | 0.0 | -23 | -0.01 | 245749 | 50.4 | 52.1 | 55.2 | 48.0 |
| 2021-07-16 | 8.28 (-0.32) | 0.17 (0.0) | 0.27 (0.0) | -5635 | -1.47 | -100 | -0.03 | -128 | -0.03 | 382104 | 53.0 | 60.0 | 60.4 | 49.3 |
| 2021-07-09 | 8.6 (-0.5) | 0.17 (-0.02) | 0.27 (-0.07) | -6110 | -1.07 | -267 | -0.05 | -878 | -0.15 | 569354 | 56.5 | 62.0 | 64.0 | 55.1 |
| 2021-07-02 | 9.1 (+1.09) | 0.19 (+0.19) | 0.34 (0.0) | 16561 | 0.98 | 227 | 0.01 | -22 | -0.0 | 1693451 | 60.1 | 51.3 | 64.7 | 51.1 |
| 2021-06-25 | 8.01 (+0.85) | 0.0 (0.0) | 0.34 (-0.01) | 11532 | 1.32 | -2385 | -0.27 | -205 | -0.02 | 874151 | 50.7 | 48.9 | 54.8 | 47.0 |
| 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 | |||
| 2021-06-18 | 7.16 (-1.76) | 0.0 (-0.14) | 0.35 (+0.01) | -25859 | -6.95 | -3919 | -1.05 | 109 | 0.03 | 372292 | 50.0 | 47.5 | 55.3 | 46.6 |
| 2021-06-11 | 8.92 (+0.87) | 0.14 (-0.11) | 0.34 (-0.04) | 7790 | 6.33 | -1666 | -1.35 | -569 | -0.46 | 123007 | 47.2 | 50.0 | 50.0 | 45.0 |
| 2021-06-04 | 8.05 (+0.27) | 0.25 (-0.54) | 0.38 (-0.01) | 2999 | 0.46 | -7668 | -1.18 | -163 | -0.03 | 647979 | 49.95 | 51.8 | 55.0 | 49.95 |
| 2021-05-28 | 7.78 (-0.05) | 0.79 (-0.7) | 0.39 (-0.03) | 498 | 0.05 | -10119 | -1.07 | -434 | -0.05 | 946284 | 48.7 | 45.0 | 48.7 | 42.65 |
| 2021-05-21 | 7.83 (-1.21) | 1.49 (-1.07) | 0.42 (0.0) | -18494 | -1.75 | -15413 | -1.46 | 64 | 0.01 | 1056679 | 46.15 | 37.25 | 47.2 | 37.25 |
| 2021-05-14 | 9.04 (-0.58) | 2.56 (-0.74) | 0.42 (-0.16) | -7179 | -0.62 | -10605 | -0.92 | -2362 | -0.2 | 1157225 | 41.35 | 53.2 | 62.0 | 41.35 |
| 2021-05-07 | 9.62 (+0.08) | 3.3 (+1.18) | 0.58 (-0.13) | 3876 | 0.33 | 16987 | 1.44 | -1780 | -0.15 | 1175794 | 52.2 | 43.25 | 52.2 | 38.4 |
| 2021-04-29 | 9.54 (+0.08) | 2.12 (+1.11) | 0.71 (-0.03) | -3494 | -0.73 | 15989 | 3.35 | -514 | -0.11 | 477096 | 42.6 | 36.5 | 42.6 | 36.5 |
| 2021-04-23 | 9.46 (+0.24) | 1.01 (-0.05) | 0.74 (-0.13) | 4035 | 1.78 | -712 | -0.31 | -1815 | -0.8 | 226741 | 35.7 | 32.2 | 38.9 | 31.4 |
| 2021-04-16 | 9.22 (-0.09) | 1.06 (+0.23) | 0.87 (+0.27) | -955 | -0.3 | 3179 | 0.99 | 3945 | 1.23 | 320684 | 31.55 | 27.0 | 31.55 | 26.0 |
| 2021-04-09 | 9.31 (+0.95) | 0.83 (-0.01) | 0.6 (-0.62) | 13967 | 2.81 | -72 | -0.01 | -8982 | -1.81 | 497156 | 26.8 | 21.5 | 27.4 | 21.0 |
| 2021-04-01 | 8.36 (+0.75) | 0.84 (+0.59) | 1.22 (+0.49) | 10253 | 2.6 | 10649 | 2.7 | 7101 | 1.8 | 394934 | 20.75 | 18.25 | 21.4 | 18.05 |
| 2021-03-26 | 7.61 (-0.66) | 0.25 (0.0) | 0.73 (+0.1) | -7895 | -7.14 | 0 | 0.0 | 1381 | 1.25 | 110626 | 17.8 | 17.65 | 18.3 | 17.2 |
| 2021-03-19 | 8.27 (-0.82) | 0.25 (-0.22) | 0.63 (-0.19) | -12878 | -8.9 | -3194 | -2.21 | -2653 | -1.83 | 144664 | 17.5 | 18.9 | 18.95 | 17.5 |
| 2021-03-12 | 9.09 (+2.02) | 0.47 (0.0) | 0.82 (+0.15) | 29235 | 13.36 | 36 | 0.02 | 2097 | 0.96 | 218860 | 18.75 | 18.1 | 19.15 | 17.8 |
| 2021-03-05 | 7.07 (+0.59) | 0.47 (0.0) | 0.67 (+0.01) | 9011 | 2.12 | 0 | 0.0 | 182 | 0.04 | 424978 | 17.85 | 17.6 | 19.1 | 17.2 |
| 2021-02-26 | 6.48 (-0.57) | 0.47 (0.0) | 0.66 (-0.08) | -8430 | -1.83 | -18 | -0.0 | -1206 | -0.26 | 460623 | 17.45 | 15.6 | 17.95 | 15.35 |
| 2021-02-19 | 7.05 (-0.3) | 0.47 (+0.05) | 0.74 (+0.32) | -4554 | -2.78 | 641 | 0.39 | 4665 | 2.85 | 163563 | 15.45 | 14.4 | 15.55 | 13.6 |
| 2021-02-05 | 7.35 (+0.27) | 0.42 (-1.04) | 0.42 (+0.02) | 3876 | 4.46 | -14858 | -17.1 | 199 | 0.23 | 86889 | 13.4 | 13.55 | 14.2 | 13.1 |
| 2021-01-29 | 7.08 (+0.33) | 1.46 (0.0) | 0.4 (-0.05) | 4518 | 5.05 | 0 | 0.0 | -691 | -0.77 | 89551 | 13.6 | 15.35 | 15.75 | 13.6 |
| 2021-01-22 | 6.75 (+1.38) | 1.46 (-0.02) | 0.45 (-0.05) | 21214 | 16.24 | -326 | -0.25 | -710 | -0.54 | 130648 | 15.25 | 15.55 | 15.85 | 14.4 |
| 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 | |||
| 2021-01-15 | 5.37 (-0.14) | 1.48 (-0.55) | 0.5 (-0.16) | -2431 | -1.26 | -7913 | -4.1 | -2316 | -1.2 | 193192 | 15.7 | 16.95 | 17.2 | 15.5 |
| 2021-01-08 | 5.51 (-0.33) | 2.03 (+0.73) | 0.66 (-0.15) | -3226 | -0.49 | 10459 | 1.6 | -2213 | -0.34 | 652162 | 16.8 | 16.5 | 18.85 | 15.9 |
| 2020-12-31 | 5.84 (+0.09) | 1.3 (+0.31) | 0.81 (+0.06) | 1511 | 0.55 | 9414 | 3.43 | 977 | 0.36 | 274335 | 15.75 | 15.55 | 16.25 | 14.9 |
| 2020-12-25 | 5.75 (-0.69) | 0.99 (+0.16) | 0.75 (+0.17) | -10364 | -1.6 | 2341 | 0.36 | 2339 | 0.36 | 646829 | 15.5 | 14.8 | 17.25 | 14.5 |
| 2020-12-18 | 6.44 (-1.17) | 0.83 (+0.41) | 0.58 (+0.1) | -17719 | -4.17 | 5928 | 1.39 | 1543 | 0.36 | 425383 | 14.35 | 14.05 | 15.4 | 13.55 |
| 2020-12-11 | 7.61 (+0.2) | 0.42 (+0.33) | 0.48 (+0.07) | 2360 | 0.72 | 4755 | 1.45 | 895 | 0.27 | 327504 | 13.75 | 12.25 | 14.0 | 11.55 |
| 2020-12-04 | 7.41 (+0.47) | 0.09 (+0.01) | 0.41 (-0.03) | 6941 | 6.59 | 115 | 0.11 | -374 | -0.36 | 105312 | 12.05 | 11.95 | 12.2 | 11.65 |
| 2020-11-27 | 6.94 (+0.42) | 0.08 (+0.02) | 0.44 (+0.25) | 6991 | 4.94 | 264 | 0.19 | 3650 | 2.58 | 141562 | 11.7 | 10.45 | 11.7 | 10.45 |
| 2020-11-20 | 6.52 (+0.36) | 0.06 (+0.05) | 0.19 (+0.01) | 5439 | 14.9 | 730 | 2.0 | 18 | 0.05 | 36492 | 10.45 | 10.2 | 10.6 | 10.0 |
| 2020-11-13 | 6.16 (+0.03) | 0.01 (0.0) | 0.18 (-0.07) | 355 | 0.94 | 0 | 0.0 | -959 | -2.53 | 37860 | 10.2 | 10.3 | 10.6 | 10.0 |
| 2020-11-06 | 6.13 (+0.63) | 0.01 (0.0) | 0.25 (+0.05) | 8977 | 13.62 | 0 | 0.0 | 690 | 1.05 | 65893 | 10.2 | 9.9 | 10.6 | 9.64 |
| 2020-10-30 | 5.5 (+0.21) | 0.01 (0.0) | 0.2 (+0.04) | 2972 | 11.65 | 0 | 0.0 | 591 | 2.32 | 25503 | 9.85 | 10.2 | 10.35 | 9.85 |
| 2020-10-23 | 5.29 (+0.16) | 0.01 (0.0) | 0.16 (-0.05) | 2612 | 7.46 | 0 | 0.0 | -705 | -2.01 | 35004 | 10.15 | 9.98 | 10.45 | 9.74 |
| 2020-10-16 | 5.13 (+0.17) | 0.01 (0.0) | 0.21 (+0.02) | 1197 | 4.66 | 0 | 0.0 | 262 | 1.02 | 25663 | 9.68 | 9.9 | 10.3 | 9.65 |
| 2020-10-08 | 4.96 (+0.09) | 0.01 (0.0) | 0.19 (0.0) | 778 | 5.35 | 0 | 0.0 | 0 | 0.0 | 14535 | 9.78 | 9.34 | 9.95 | 9.29 |
| 2020-09-30 | 4.87 (-0.02) | 0.01 (-0.04) | 0.19 (0.0) | -276 | -4.0 | -600 | -8.69 | 0 | 0.0 | 6907 | 9.33 | 9.3 | 9.47 | 9.2 |
| 2020-09-25 | 4.89 (-0.17) | 0.05 (0.0) | 0.19 (-0.03) | -2324 | -7.52 | -7 | -0.02 | -445 | -1.44 | 30905 | 9.18 | 9.99 | 10.1 | 9.02 |
| 2020-09-18 | 5.06 (+0.57) | 0.05 (-0.73) | 0.22 (-0.05) | 8268 | 15.84 | -10413 | -19.95 | -607 | -1.16 | 52183 | 9.87 | 10.5 | 10.65 | 9.8 |
| 2020-09-11 | 4.49 (0.0) | 0.78 (+0.77) | 0.27 (+0.04) | 213 | 0.21 | 11013 | 10.69 | 486 | 0.47 | 103042 | 10.3 | 9.5 | 10.85 | 9.5 |
| 2020-09-04 | 4.49 (+0.37) | 0.01 (0.0) | 0.23 (+0.1) | 5463 | 13.57 | 82 | 0.2 | 1474 | 3.66 | 40249 | 9.46 | 8.9 | 9.52 | 8.88 |
| 2020-08-28 | 4.12 (+0.09) | 0.01 (0.0) | 0.13 (+0.05) | 1427 | 4.49 | 0 | 0.0 | 751 | 2.37 | 31752 | 8.75 | 8.29 | 9.02 | 8.27 |
| 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 | 4.03 (-0.06) | 0.01 (0.0) | 0.08 (0.0) | -774 | -3.62 | 0 | 0.0 | 0 | 0.0 | 21401 | 8.29 | 8.36 | 8.6 | 8.0 |
| 2020-08-14 | 4.09 (+0.12) | 0.01 (0.0) | 0.08 (0.0) | 2693 | 20.09 | 0 | 0.0 | 0 | 0.0 | 13404 | 8.35 | 8.03 | 8.37 | 8.03 |
| 2020-08-07 | 3.97 (-0.07) | 0.01 (0.0) | 0.08 (0.0) | -1117 | -15.24 | 0 | 0.0 | 12 | 0.16 | 7329 | 8.03 | 8.05 | 8.11 | 7.97 |
| 2020-07-31 | 4.04 (-0.1) | 0.01 (0.0) | 0.08 (0.0) | -1273 | -15.9 | 0 | 0.0 | 2 | 0.02 | 8004 | 8.06 | 8.21 | 8.22 | 8.0 |
| 2020-07-24 | 4.14 (+0.09) | 0.01 (0.0) | 0.08 (+0.01) | 1257 | 12.42 | 0 | 0.0 | 166 | 1.64 | 10118 | 8.22 | 8.21 | 8.38 | 8.05 |
| 2020-07-17 | 4.05 (0.0) | 0.01 (0.0) | 0.07 (+0.03) | 1168 | 7.96 | 0 | 0.0 | 366 | 2.5 | 14667 | 8.21 | 8.05 | 8.46 | 8.01 |
| 2020-07-10 | 4.05 (-0.1) | 0.01 (0.0) | 0.04 (0.0) | -1340 | -8.63 | 0 | 0.0 | 26 | 0.17 | 15529 | 8.03 | 8.23 | 8.32 | 8.03 |
| 2020-07-03 | 4.15 (-0.09) | 0.01 (+0.01) | 0.04 (0.0) | -975 | -11.3 | 57 | 0.66 | 2 | 0.02 | 8627 | 8.23 | 8.26 | 8.29 | 8.13 |
| 2020-06-24 | 4.24 (+0.06) | 0.0 (0.0) | 0.04 (0.0) | 957 | 6.77 | 0 | 0.0 | -2 | -0.01 | 14139 | 11.6 | 8.21 | 11.6 | 8.21 |
| 2020-06-19 | 4.18 (-0.51) | 0.0 (0.0) | 0.04 (0.0) | -160 | -1.56 | 0 | 0.0 | 7 | 0.07 | 10277 | 8.21 | 8.17 | 8.35 | 8.07 |
| 2020-06-12 | 4.69 (+0.1) | 0.0 (0.0) | 0.04 (0.0) | 1516 | 6.32 | 0 | 0.0 | 20 | 0.08 | 24004 | 8.19 | 8.29 | 8.65 | 7.93 |
| 2020-06-05 | 4.59 (+0.11) | 0.0 (0.0) | 0.04 (+0.03) | 1723 | 10.92 | 0 | 0.0 | 378 | 2.4 | 15773 | 8.24 | 7.8 | 8.25 | 7.77 |
| 2020-05-29 | 4.48 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 525 | 2.04 | 0 | 0.0 | 12 | 0.05 | 25723 | 7.8 | 7.34 | 8.39 | 7.16 |
| 2020-05-22 | 4.46 (+0.08) | 0.0 (0.0) | 0.01 (+0.01) | 295 | 2.99 | 0 | 0.0 | 92 | 0.93 | 9861 | 7.3 | 7.21 | 7.48 | 7.16 |
| 2020-05-15 | 4.38 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -2507 | -20.76 | 0 | 0.0 | 36 | 0.3 | 12074 | 7.15 | 7.47 | 7.66 | 7.15 |
| 2020-05-08 | 4.54 (-0.47) | 0.0 (0.0) | 0.0 (0.0) | -3653 | -28.6 | 0 | 0.0 | 0 | 0.0 | 12773 | 7.45 | 7.61 | 7.62 | 7.25 |
| 2020-04-30 | 5.01 (+0.2) | 0.0 (0.0) | 0.0 (0.0) | 4399 | 23.45 | 0 | 0.0 | 0 | 0.0 | 18757 | 7.83 | 6.9 | 7.85 | 6.9 |
| 2020-04-24 | 4.81 (-0.07) | 0.0 (-0.01) | 0.0 (0.0) | -946 | -10.28 | -118 | -1.28 | -22 | -0.24 | 9202 | 6.86 | 7.15 | 7.2 | 6.55 |
| 2020-04-17 | 4.88 (-0.11) | 0.01 (0.0) | 0.0 (0.0) | 546 | 2.66 | 0 | 0.0 | -113 | -0.55 | 20492 | 7.12 | 7.19 | 7.41 | 7.05 |
| 2020-04-10 | 4.99 (+0.03) | 0.01 (0.0) | 0.0 (0.0) | 415 | 2.49 | -11 | -0.07 | -182 | -1.09 | 16638 | 7.2 | 6.8 | 7.3 | 6.61 |
| 2020-04-01 | 4.96 (+0.14) | 0.01 (+0.01) | 0.0 (0.0) | 2205 | 30.64 | 11 | 0.15 | -34 | -0.47 | 7196 | 6.8 | 6.45 | 6.92 | 6.31 |
| 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 | 4.82 (-0.17) | 0.0 (0.0) | 0.0 (0.0) | 1383 | 5.64 | 0 | 0.0 | -185 | -0.75 | 24508 | 6.6 | 5.94 | 7.08 | 5.7 |
| 2020-03-20 | 4.99 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -314 | -0.77 | 0 | 0.0 | -508 | -1.25 | 40777 | 13.5 | 7.23 | 13.65 | 5.4 |
| 2020-03-13 | 4.99 (+0.02) | 0.0 (-0.01) | 0.0 (-0.2) | 1348 | 3.37 | -150 | -0.38 | -4145 | -10.37 | 39955 | 7.15 | 8.99 | 9.06 | 6.97 |
| 2020-03-06 | 4.97 (+0.27) | 0.01 (0.0) | 0.2 (-0.01) | 4321 | 25.78 | 0 | 0.0 | -212 | -1.26 | 16761 | 9.21 | 8.7 | 9.48 | 8.7 |
| 2020-02-27 | 4.7 (-0.06) | 0.01 (0.0) | 0.21 (-0.01) | -1273 | -13.92 | 0 | 0.0 | -21 | -0.23 | 9142 | 9.06 | 9.48 | 9.48 | 9.03 |
| 2020-02-21 | 4.76 (+0.14) | 0.01 (0.0) | 0.22 (0.0) | 2022 | 26.55 | 0 | 0.0 | -7 | -0.09 | 7617 | 9.53 | 9.35 | 9.55 | 9.29 |
| 2020-02-14 | 4.62 (+0.03) | 0.01 (0.0) | 0.22 (+0.01) | -106 | -1.16 | 0 | 0.0 | 52 | 0.57 | 9171 | 9.35 | 9.22 | 9.54 | 9.08 |
| 2020-02-07 | 4.59 (-0.12) | 0.01 (0.0) | 0.21 (-0.03) | -1381 | -9.7 | 0 | 0.0 | -344 | -2.42 | 14232 | 9.33 | 8.96 | 9.55 | 8.95 |
| 2020-01-31 | 4.71 (-0.08) | 0.01 (0.0) | 0.24 (-0.09) | -2054 | -10.7 | 0 | 0.0 | -1296 | -6.75 | 19203 | 9.32 | 9.65 | 9.65 | 9.27 |
| 2020-01-20 | 4.79 (-0.04) | 0.01 (0.0) | 0.33 (0.0) | -544 | -15.88 | -64 | -1.87 | -11 | -0.32 | 3426 | 10.25 | 10.3 | 10.35 | 10.15 |
| 2020-01-17 | 4.83 (-0.03) | 0.01 (0.0) | 0.33 (+0.02) | 81 | 0.68 | 56 | 0.47 | 248 | 2.09 | 11876 | 10.3 | 10.45 | 10.5 | 10.2 |
| 2020-01-10 | 4.86 (-0.09) | 0.01 (0.0) | 0.31 (-0.16) | 1535 | 9.07 | 0 | 0.0 | -2239 | -13.23 | 16928 | 10.3 | 10.45 | 10.5 | 10.05 |
| 2020-01-03 | 4.95 (-0.04) | 0.01 (0.0) | 0.47 (+0.01) | 1082 | 5.9 | 0 | 0.0 | 83 | 0.45 | 18338 | 10.5 | 11.6 | 11.6 | 10.45 |
| 2019-12-31 | 4.99 (+0.13) | 0.01 (0.0) | 0.46 (+0.16) | 1754 | 8.19 | 0 | 0.0 | 2358 | 11.01 | 21409 | 10.65 | 10.45 | 10.7 | 10.4 |
| 2019-12-27 | 4.86 (+0.25) | 0.01 (0.0) | 0.3 (+0.01) | 3436 | 13.54 | 0 | 0.0 | 50 | 0.2 | 25386 | 10.35 | 10.1 | 10.35 | 10.1 |
| 2019-12-20 | 4.61 (+0.11) | 0.01 (0.0) | 0.29 (+0.02) | 2928 | 11.35 | 0 | 0.0 | 297 | 1.15 | 25787 | 10.05 | 9.9 | 10.2 | 9.9 |
| 2019-12-13 | 4.5 (+0.18) | 0.01 (0.0) | 0.27 (+0.01) | 2041 | 15.77 | -2 | -0.02 | 145 | 1.12 | 12945 | 9.83 | 9.77 | 9.99 | 9.6 |
| 2019-12-06 | 4.32 (-0.03) | 0.01 (0.0) | 0.26 (-0.01) | -720 | -7.14 | 0 | 0.0 | -47 | -0.47 | 10082 | 9.69 | 9.74 | 9.85 | 9.5 |
| 2019-11-29 | 4.35 (+0.17) | 0.01 (+0.01) | 0.27 (+0.01) | 2061 | 10.31 | 150 | 0.75 | 81 | 0.41 | 19997 | 9.76 | 9.45 | 9.91 | 9.44 |
| 2019-11-22 | 4.18 (-0.08) | 0.0 (0.0) | 0.26 (0.0) | -688 | -10.69 | 0 | 0.0 | 6 | 0.09 | 6436 | 9.35 | 9.3 | 9.52 | 9.25 |
| 2019-11-15 | 4.26 (-0.06) | 0.0 (0.0) | 0.26 (0.0) | -2781 | -20.92 | 0 | 0.0 | 5 | 0.04 | 13295 | 9.26 | 9.89 | 9.89 | 9.25 |
| 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 | 4.32 (+0.15) | 0.0 (0.0) | 0.26 (0.0) | 1301 | 3.03 | 0 | 0.0 | -1 | -0.0 | 42976 | 9.87 | 9.25 | 10.2 | 9.23 |
| 2019-11-01 | 4.17 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | -256 | -3.37 | 0 | 0.0 | -15 | -0.2 | 7599 | 9.22 | 9.2 | 9.23 | 9.08 |
| 2019-10-25 | 4.16 (-0.21) | 0.0 (0.0) | 0.26 (0.0) | -1194 | -9.47 | 0 | 0.0 | -3 | -0.02 | 12602 | 9.2 | 9.24 | 9.5 | 9.16 |
| 2019-10-18 | 4.37 (-0.09) | 0.0 (0.0) | 0.26 (+0.01) | -923 | -4.8 | 0 | 0.0 | 89 | 0.46 | 19243 | 9.08 | 9.21 | 9.27 | 8.94 |
| 2019-10-09 | 4.46 (+0.12) | 0.0 (0.0) | 0.25 (0.0) | -701 | -5.38 | 0 | 0.0 | -2 | -0.02 | 13030 | 9.12 | 9.51 | 9.52 | 9.12 |
| 2019-10-04 | 4.34 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -567 | -6.75 | 0 | 0.0 | -7 | -0.08 | 8397 | 9.51 | 9.75 | 9.8 | 9.51 |
| 2019-09-27 | 4.35 (-0.1) | 0.0 (-0.01) | 0.25 (-0.01) | -2085 | -14.96 | -284 | -2.04 | -73 | -0.52 | 13936 | 9.74 | 10.1 | 10.1 | 9.7 |
| 2019-09-20 | 4.45 (+0.07) | 0.01 (0.0) | 0.26 (0.0) | 2379 | 22.53 | 0 | 0.0 | 9 | 0.09 | 10561 | 10.15 | 10.15 | 10.3 | 10.1 |
| 2019-09-12 | 4.38 (-0.06) | 0.01 (0.0) | 0.26 (-0.01) | 2424 | 28.85 | 0 | 0.0 | -150 | -1.79 | 8403 | 10.15 | 10.2 | 10.25 | 9.99 |
| 2019-09-06 | 4.44 (+0.19) | 0.01 (0.0) | 0.27 (+0.01) | 4674 | 38.34 | 0 | 0.0 | 153 | 1.26 | 12191 | 10.2 | 9.92 | 10.25 | 9.9 |
| 2019-08-30 | 4.25 (+0.05) | 0.01 (0.0) | 0.26 (+0.01) | 1577 | 14.54 | 0 | 0.0 | 117 | 1.08 | 10847 | 9.92 | 9.95 | 10.0 | 9.8 |
| 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 | 4.95 (-0.81) | 0.01 (+0.01) | 4.53 (-0.04) | -13735 | -5.93 | 148 | 0.06 | -655 | -0.28 | 231490 | 23.2 | 22.1 | 25.45 | 22.05 |
| 2024-03-29 | 5.76 (-0.1) | 0.0 (0.0) | 4.57 (-0.04) | -1043 | -1.14 | -111 | -0.12 | -529 | -0.58 | 91355 | 22.1 | 23.25 | 23.25 | 21.75 |
| 2024-02-29 | 5.86 (-0.13) | 0.0 (0.0) | 4.61 (+0.02) | -1586 | -3.63 | -834 | -1.91 | 248 | 0.57 | 43730 | 23.2 | 23.75 | 24.5 | 22.9 |
| 2024-01-31 | 5.99 (-0.47) | 0.0 (-0.72) | 4.59 (-0.11) | -5724 | -4.53 | -9132 | -7.23 | -1651 | -1.31 | 126333 | 23.8 | 26.2 | 26.5 | 22.95 |
| 2023-12-29 | 6.46 (-0.12) | 0.72 (+0.38) | 4.7 (+0.2) | -1983 | -0.35 | 5431 | 0.96 | 2873 | 0.51 | 567493 | 26.05 | 23.35 | 29.45 | 22.8 |
| 2023-11-30 | 6.58 (-0.12) | 0.34 (+0.32) | 4.5 (+0.04) | 2307 | 2.13 | 4516 | 4.17 | 692 | 0.64 | 108236 | 23.35 | 21.6 | 23.85 | 20.95 |
| 2023-10-31 | 6.7 (+0.14) | 0.02 (-0.2) | 4.46 (-0.02) | -1848 | -2.05 | -3079 | -3.41 | -345 | -0.38 | 90251 | 21.55 | 23.15 | 23.15 | 20.3 |
| 2023-09-28 | 6.56 (+0.41) | 0.22 (-0.05) | 4.48 (-0.02) | 8862 | 7.55 | -787 | -0.67 | -257 | -0.22 | 117380 | 22.55 | 23.1 | 25.25 | 22.45 |
| 2023-08-31 | 6.15 (-0.5) | 0.27 (+0.23) | 4.5 (-0.06) | -18991 | -8.02 | 3295 | 1.39 | -856 | -0.36 | 236741 | 23.1 | 24.3 | 26.6 | 22.15 |
| 2023-07-31 | 6.65 (-0.04) | 0.04 (+0.03) | 4.56 (-0.08) | 5218 | 3.69 | -715 | -0.51 | -1068 | -0.76 | 141300 | 24.15 | 24.4 | 25.25 | 23.0 |
| 2023-06-30 | 6.69 (-1.75) | 0.01 (+0.01) | 4.64 (+0.2) | -29985 | -18.18 | 74 | 0.04 | 2740 | 1.66 | 164936 | 24.4 | 23.3 | 25.4 | 23.0 |
| 2023-05-31 | 8.44 (-0.63) | 0.0 (-0.06) | 4.44 (+0.09) | -11432 | -13.38 | -1362 | -1.59 | 1295 | 1.52 | 85425 | 23.1 | 24.45 | 24.8 | 22.6 |
| 2023-04-28 | 9.07 (+1.12) | 0.06 (-0.84) | 4.35 (-0.02) | 18150 | 16.33 | -12109 | -10.9 | -230 | -0.21 | 111129 | 24.5 | 26.4 | 27.2 | 24.05 |
| 2023-03-31 | 7.95 (-0.55) | 0.9 (-2.35) | 4.37 (-0.06) | 2330 | 1.01 | -36386 | -15.84 | -847 | -0.37 | 229775 | 26.4 | 28.65 | 28.95 | 26.05 |
| 2023-02-24 | 8.5 (-0.38) | 3.25 (+0.11) | 4.43 (+0.05) | 146 | 0.06 | 1599 | 0.65 | 778 | 0.32 | 244331 | 28.9 | 29.2 | 30.2 | 27.6 |
| 2023-01-31 | 8.88 (-0.35) | 3.14 (+0.49) | 4.38 (+0.21) | 1613 | 0.66 | 7068 | 2.89 | 2977 | 1.22 | 244666 | 29.0 | 26.8 | 29.6 | 26.5 |
| 2022-12-30 | 9.23 (+4.11) | 2.65 (-4.46) | 4.17 (+0.2) | 74093 | 9.48 | -74679 | -9.55 | 2845 | 0.36 | 781666 | 26.75 | 24.1 | 28.3 | 23.2 |
| 2022-11-30 | 5.12 (-0.46) | 7.11 (+0.28) | 3.97 (+0.08) | -885 | -0.31 | 3878 | 1.36 | 1176 | 0.41 | 284606 | 23.8 | 19.75 | 25.0 | 19.35 |
| 2022-10-31 | 5.58 (-0.35) | 6.83 (+1.08) | 3.89 (+0.94) | -2791 | -1.93 | -4129 | -2.85 | 13470 | 9.29 | 144958 | 19.7 | 20.75 | 23.0 | 19.6 |
| 2022-09-30 | 5.93 (+0.77) | 5.75 (-1.66) | 2.95 (+0.59) | 9404 | 4.0 | -23952 | -10.19 | 8484 | 3.61 | 234972 | 21.15 | 25.7 | 25.7 | 20.25 |
| 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 | |||
| 2022-08-31 | 5.16 (-0.17) | 7.41 (+0.56) | 2.36 (+0.28) | -13637 | -4.36 | 8044 | 2.57 | 4021 | 1.29 | 312495 | 25.95 | 25.25 | 28.2 | 25.0 |
| 2022-07-29 | 5.33 (-1.13) | 6.85 (+1.49) | 2.08 (+0.36) | -20085 | -8.09 | 21479 | 8.65 | 5203 | 2.1 | 248308 | 25.15 | 26.7 | 29.5 | 24.2 |
| 2022-06-30 | 6.46 (+0.51) | 5.36 (-0.18) | 1.72 (+0.61) | 15616 | 7.46 | -23082 | -11.02 | 8719 | 4.16 | 209434 | 26.85 | 32.85 | 33.6 | 26.7 |
| 2022-05-31 | 5.95 (+1.24) | 5.54 (-2.43) | 1.11 (+0.14) | 12410 | 4.84 | -34975 | -13.64 | 1956 | 0.76 | 256335 | 32.7 | 38.15 | 38.7 | 31.5 |
| 2022-04-29 | 4.71 (-0.22) | 7.97 (-0.47) | 0.97 (+0.14) | -7742 | -2.71 | -6881 | -2.41 | 2000 | 0.7 | 285324 | 38.15 | 45.85 | 47.9 | 37.2 |
| 2022-03-31 | 4.93 (+0.38) | 8.44 (+3.67) | 0.83 (+0.19) | 2804 | 0.31 | 53555 | 5.87 | 2761 | 0.3 | 911677 | 46.15 | 41.9 | 49.15 | 40.0 |
| 2022-02-25 | 4.55 (+0.02) | 4.77 (+0.27) | 0.64 (+0.21) | 2113 | 0.8 | 3839 | 1.45 | 3059 | 1.16 | 264539 | 40.5 | 37.95 | 43.15 | 37.8 |
| 2022-01-26 | 4.53 (-0.06) | 4.5 (-0.08) | 0.43 (+0.11) | -3987 | -1.82 | -1128 | -0.52 | 1624 | 0.74 | 218648 | 37.0 | 41.1 | 41.3 | 36.55 |
| 2021-12-30 | 4.59 (-0.49) | 4.58 (+4.55) | 0.32 (+0.06) | -5070 | -0.57 | 65419 | 7.31 | 767 | 0.09 | 895455 | 41.15 | 34.25 | 44.95 | 34.25 |
| 2021-11-30 | 5.08 (-3.44) | 0.03 (+0.03) | 0.26 (+0.09) | -63791 | -8.84 | 236 | 0.03 | 1411 | 0.2 | 721331 | 35.1 | 35.55 | 47.9 | 32.25 |
| 2021-10-29 | 8.52 (+1.21) | 0.0 (-0.22) | 0.17 (-0.04) | 20543 | 5.36 | -3268 | -0.85 | -669 | -0.17 | 383109 | 36.4 | 41.1 | 41.2 | 33.3 |
| 2021-09-30 | 7.31 (-0.18) | 0.22 (-0.01) | 0.21 (-0.08) | -10545 | -2.51 | 65 | 0.02 | -1158 | -0.28 | 419980 | 41.8 | 46.8 | 47.45 | 39.85 |
| 2021-08-31 | 7.49 (-0.62) | 0.23 (+0.04) | 0.29 (+0.02) | -9523 | -1.38 | 607 | 0.09 | 320 | 0.05 | 689147 | 46.85 | 49.5 | 50.4 | 41.7 |
| 2021-07-30 | 8.11 (-0.78) | 0.19 (0.0) | 0.27 (-0.08) | -9118 | -0.48 | -18 | -0.0 | -1127 | -0.06 | 1890328 | 48.9 | 63.0 | 64.4 | 45.2 |
| 2021-06-30 | 8.89 (+0.73) | 0.19 (-0.6) | 0.35 (-0.04) | 3052 | 0.1 | -15411 | -0.52 | -603 | -0.02 | 2947079 | 61.2 | 53.4 | 64.7 | 45.0 |
| 2021-05-31 | 8.16 (-1.38) | 0.79 (-1.33) | 0.39 (-0.32) | -15034 | -0.33 | -19150 | -0.42 | -4571 | -0.1 | 4610712 | 52.4 | 43.25 | 62.0 | 37.25 |
| 2021-04-29 | 9.54 (+1.75) | 2.12 (+1.57) | 0.71 (-0.27) | 21456 | 1.24 | 22505 | 1.3 | -3880 | -0.22 | 1736026 | 42.6 | 20.05 | 42.6 | 19.7 |
| 2021-03-31 | 7.79 (+1.31) | 0.55 (+0.08) | 0.98 (+0.32) | 19823 | 1.84 | 3370 | 0.31 | 4622 | 0.43 | 1079717 | 19.5 | 17.6 | 19.5 | 17.2 |
| 2021-02-26 | 6.48 (-0.6) | 0.47 (-0.99) | 0.66 (+0.26) | -9108 | -1.28 | -14235 | -2.0 | 3658 | 0.51 | 711076 | 17.45 | 13.55 | 17.95 | 13.1 |
| 2021-01-29 | 7.08 (+1.24) | 1.46 (+0.16) | 0.4 (-0.41) | 20075 | 1.88 | 2220 | 0.21 | -5930 | -0.56 | 1065554 | 13.6 | 16.5 | 18.85 | 13.6 |
| 2020-12-31 | 5.84 (-0.95) | 1.3 (+1.22) | 0.81 (+0.41) | -15242 | -0.88 | 22553 | 1.29 | 5897 | 0.34 | 1741611 | 15.75 | 12.05 | 17.25 | 11.55 |
| 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 | |||
| 2020-11-30 | 6.79 (+1.29) | 0.08 (+0.07) | 0.4 (+0.2) | 19733 | 6.17 | 994 | 0.31 | 2882 | 0.9 | 319563 | 12.05 | 9.9 | 12.2 | 9.64 |
| 2020-10-30 | 5.5 (+0.63) | 0.01 (0.0) | 0.2 (+0.01) | 7559 | 7.51 | 0 | 0.0 | 148 | 0.15 | 100706 | 9.85 | 9.34 | 10.45 | 9.29 |
| 2020-09-30 | 4.87 (+0.65) | 0.01 (0.0) | 0.19 (+0.01) | 9908 | 4.51 | 75 | 0.03 | 140 | 0.06 | 219482 | 9.33 | 9.19 | 10.85 | 9.02 |
| 2020-08-31 | 4.22 (+0.18) | 0.01 (0.0) | 0.18 (+0.1) | 3665 | 4.18 | 0 | 0.0 | 1531 | 1.75 | 87694 | 9.32 | 8.05 | 9.5 | 7.97 |
| 2020-07-31 | 4.04 (-0.15) | 0.01 (0.0) | 0.08 (+0.04) | -743 | -1.37 | 0 | 0.0 | 560 | 1.03 | 54113 | 8.06 | 8.21 | 8.46 | 8.0 |
| 2020-06-30 | 4.19 (-0.29) | 0.01 (+0.01) | 0.04 (+0.03) | 3616 | 5.39 | 57 | 0.09 | 405 | 0.6 | 67027 | 8.24 | 7.8 | 11.6 | 7.77 |
| 2020-05-29 | 4.48 (-0.53) | 0.0 (0.0) | 0.01 (+0.01) | -5340 | -8.84 | 0 | 0.0 | 140 | 0.23 | 60432 | 7.8 | 7.61 | 8.39 | 7.15 |
| 2020-04-30 | 5.01 (+0.13) | 0.0 (-0.01) | 0.0 (0.0) | 5763 | 8.48 | -129 | -0.19 | -351 | -0.52 | 67946 | 7.83 | 6.65 | 7.85 | 6.55 |
| 2020-03-31 | 4.88 (+0.18) | 0.01 (0.0) | 0.0 (-0.21) | 7594 | 6.01 | -139 | -0.11 | -5050 | -4.0 | 126342 | 6.63 | 8.7 | 13.65 | 5.4 |
| 2020-02-27 | 4.7 (-0.01) | 0.01 (0.0) | 0.21 (-0.03) | -738 | -1.84 | 0 | 0.0 | -320 | -0.8 | 40164 | 9.06 | 8.96 | 9.55 | 8.95 |
| 2020-01-31 | 4.71 (-0.28) | 0.01 (0.0) | 0.24 (-0.22) | 100 | 0.14 | -8 | -0.01 | -3215 | -4.61 | 69772 | 9.32 | 11.6 | 11.6 | 9.27 |
| 2019-12-31 | 4.99 (+0.64) | 0.01 (0.0) | 0.46 (+0.19) | 9439 | 9.87 | -2 | -0.0 | 2803 | 2.93 | 95610 | 10.65 | 9.74 | 10.7 | 9.5 |
| 2019-11-29 | 4.35 (+0.2) | 0.01 (+0.01) | 0.27 (+0.01) | 306 | 0.36 | 150 | 0.18 | 77 | 0.09 | 84508 | 9.76 | 9.11 | 10.2 | 9.1 |
| 2019-10-31 | 4.15 (-0.2) | 0.0 (0.0) | 0.26 (+0.01) | -4054 | -6.86 | 0 | 0.0 | 76 | 0.13 | 59070 | 9.09 | 9.75 | 9.8 | 8.94 |
| 2019-09-27 | 4.35 (+0.1) | 0.0 (-0.01) | 0.25 (-0.01) | 7392 | 16.39 | -284 | -0.63 | -61 | -0.14 | 45092 | 9.74 | 9.92 | 10.3 | 9.7 |
| 2019-08-30 | 4.25 (+0.28) | 0.01 (0.0) | 0.26 (-0.01) | -10717 | -14.45 | -8 | -0.01 | -139 | -0.19 | 74143 | 9.92 | 10.5 | 10.55 | 9.68 |
| 2019-07-31 | 3.97 (-0.24) | 0.01 (0.0) | 0.27 (+0.01) | 196 | 0.23 | 14 | 0.02 | 156 | 0.18 | 84511 | 10.55 | 10.65 | 10.9 | 10.3 |
| 2019-06-28 | 4.21 (+0.38) | 0.01 (-0.04) | 0.26 (-0.01) | 6389 | 10.75 | -582 | -0.98 | -103 | -0.17 | 59419 | 10.5 | 10.35 | 10.75 | 10.25 |
| 2019-05-31 | 3.83 () | 0.05 () | 0.27 () | -5849 | -40.91 | 36 | 0.25 | -3109 | -21.75 | 14296 | 10.4 | 10.35 | 10.6 | 10.25 |
