- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 11.14 (+0.07) | 8.55 (-0.04) | 1.72 (0.0) | 1394 | 22.98 | -746 | -12.3 | -63 | -1.04 | 6066 | 41.55 | 41.4 | 41.9 | 41.35 |
| 2024-04-22 | 11.07 (+0.1) | 8.59 (+0.17) | 1.72 (0.0) | 1896 | 18.76 | 1267 | 12.53 | -21 | -0.21 | 10109 | 41.1 | 40.6 | 41.75 | 40.55 |
| 2024-04-19 | 10.97 (-0.06) | 8.42 (+0.1) | 1.72 (-0.02) | -720 | -4.25 | 2021 | 11.93 | -248 | -1.46 | 16945 | 40.5 | 40.7 | 41.45 | 39.7 |
| 2024-04-18 | 11.03 (+0.21) | 8.32 (-0.12) | 1.74 (+0.01) | 2543 | 27.47 | -2312 | -24.98 | 83 | 0.9 | 9257 | 41.05 | 41.2 | 41.3 | 40.7 |
| 2024-04-17 | 10.82 (+0.09) | 8.44 (-0.06) | 1.73 (-0.03) | 1221 | 12.14 | -1155 | -11.49 | -571 | -5.68 | 10055 | 41.2 | 40.8 | 41.4 | 40.8 |
| 2024-04-16 | 10.73 (-0.07) | 8.5 (+0.1) | 1.76 (-0.02) | -4995 | -31.74 | 1853 | 11.78 | -345 | -2.19 | 15736 | 40.7 | 42.1 | 42.1 | 40.65 |
| 2024-04-15 | 10.8 (-0.04) | 8.4 (+0.12) | 1.78 (-0.01) | -1273 | -10.7 | 2299 | 19.32 | -269 | -2.26 | 11897 | 42.1 | 42.3 | 42.45 | 41.85 |
| 2024-04-12 | 10.84 (-0.28) | 8.28 (+0.02) | 1.79 (-0.01) | -5410 | -47.27 | 449 | 3.92 | -125 | -1.09 | 11444 | 42.4 | 43.05 | 43.05 | 42.4 |
| 2024-04-11 | 11.12 (-0.02) | 8.26 (+0.03) | 1.8 (0.0) | -1270 | -22.64 | 764 | 13.62 | -97 | -1.73 | 5609 | 43.05 | 43.15 | 43.25 | 42.85 |
| 2024-04-10 | 11.14 (+0.09) | 8.23 (+0.02) | 1.8 (0.0) | 916 | 16.33 | 112 | 2.0 | 7 | 0.12 | 5608 | 43.15 | 43.05 | 43.55 | 43.05 |
| 2024-04-09 | 11.05 (-0.07) | 8.21 (+0.03) | 1.8 (0.0) | -1435 | -23.14 | 580 | 9.35 | -42 | -0.68 | 6201 | 43.05 | 43.45 | 43.45 | 43.05 |
| 2024-04-08 | 11.12 (-0.08) | 8.18 (+0.09) | 1.8 (0.0) | -2202 | -26.15 | 2002 | 23.77 | 26 | 0.31 | 8422 | 43.4 | 43.35 | 43.65 | 43.0 |
| 2024-04-03 | 11.2 (-0.1) | 8.09 (+0.1) | 1.8 (0.0) | -2462 | -35.78 | 1797 | 26.12 | 138 | 2.01 | 6880 | 43.25 | 43.05 | 43.25 | 42.65 |
| 2024-04-02 | 11.3 (-0.14) | 7.99 (+0.1) | 1.8 (-0.01) | -3333 | -30.41 | 2109 | 19.24 | -316 | -2.88 | 10961 | 43.1 | 43.55 | 43.9 | 43.05 |
| 2024-04-01 | 11.44 (-0.2) | 7.89 (+0.01) | 1.81 (-0.09) | -6786 | -43.26 | 177 | 1.13 | -1619 | -10.32 | 15688 | 43.55 | 44.85 | 44.85 | 43.55 |
| 2024-03-29 | 11.64 (-0.38) | 7.88 (+0.87) | 1.9 (-0.14) | -9429 | -28.89 | 17154 | 52.56 | -2802 | -8.58 | 32639 | 44.65 | 44.8 | 44.9 | 43.95 |
| 2024-03-28 | 12.02 (-0.28) | 7.01 (+0.44) | 2.04 (+0.01) | -6931 | -37.76 | 8624 | 46.98 | 90 | 0.49 | 18356 | 44.85 | 45.0 | 45.0 | 44.4 |
| 2024-03-27 | 12.3 (-0.19) | 6.57 (+0.26) | 2.03 (0.0) | -4480 | -35.61 | 4999 | 39.74 | 141 | 1.12 | 12580 | 44.75 | 44.2 | 44.75 | 43.85 |
| 2024-03-26 | 12.49 (-0.35) | 6.31 (+0.19) | 2.03 (+0.02) | -8490 | -47.53 | 3739 | 20.93 | 375 | 2.1 | 17864 | 44.05 | 44.75 | 45.0 | 43.4 |
| 2024-03-25 | 12.84 (-0.52) | 6.12 (+0.14) | 2.01 (+0.01) | -9706 | -51.26 | 2896 | 15.29 | 118 | 0.62 | 18935 | 44.45 | 44.9 | 45.15 | 44.1 |
| 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 | |||
| 2024-03-22 | 13.36 (-0.74) | 5.98 (+0.38) | 2.0 (+0.02) | -9731 | -42.64 | 7366 | 32.28 | 411 | 1.8 | 22819 | 44.45 | 44.45 | 44.7 | 43.8 |
| 2024-03-21 | 14.1 (-0.48) | 5.6 (+0.43) | 1.98 (+0.01) | -9687 | -46.29 | 8594 | 41.07 | 177 | 0.85 | 20925 | 44.05 | 43.95 | 44.3 | 43.3 |
| 2024-03-20 | 14.58 (-0.89) | 5.17 (+0.43) | 1.97 (+0.01) | -17774 | -51.46 | 8407 | 24.34 | 176 | 0.51 | 34540 | 43.25 | 44.5 | 45.15 | 43.2 |
| 2024-03-19 | 15.47 (-0.65) | 4.74 (+0.79) | 1.96 (+0.02) | -12322 | -38.0 | 15511 | 47.84 | 413 | 1.27 | 32426 | 43.7 | 42.85 | 44.2 | 42.75 |
| 2024-03-18 | 16.12 (-0.12) | 3.95 (+0.11) | 1.94 (+0.01) | -4464 | -20.3 | 2182 | 9.92 | 230 | 1.05 | 21985 | 42.55 | 42.75 | 43.3 | 41.8 |
| 2024-03-15 | 16.24 (-0.41) | 3.84 (-0.03) | 1.93 (+0.14) | -8465 | -31.7 | -662 | -2.48 | 2815 | 10.54 | 26707 | 42.55 | 43.6 | 44.05 | 42.55 |
| 2024-03-14 | 16.65 (-0.18) | 3.87 (-0.01) | 1.79 (+0.01) | -2591 | -23.63 | -54 | -0.49 | 42 | 0.38 | 10966 | 43.7 | 44.0 | 44.15 | 43.5 |
| 2024-03-13 | 16.83 (-0.17) | 3.88 (0.0) | 1.78 (-0.01) | -3964 | -25.57 | -11 | -0.07 | -68 | -0.44 | 15500 | 43.8 | 44.5 | 44.75 | 43.8 |
| 2024-03-12 | 17.0 (-0.56) | 3.88 (-0.02) | 1.79 (+0.01) | -8731 | -40.88 | -389 | -1.82 | 150 | 0.7 | 21357 | 44.4 | 43.9 | 44.6 | 43.35 |
| 2024-03-11 | 17.56 (+5.02) | 3.9 (-0.01) | 1.78 (+0.01) | 98164 | 88.71 | -215 | -0.19 | 179 | 0.16 | 110663 | 43.25 | 43.25 | 43.8 | 42.55 |
| 2024-03-08 | 12.54 (-0.04) | 3.91 (-0.03) | 1.77 (-0.01) | -1361 | -8.92 | -647 | -4.24 | -168 | -1.1 | 15253 | 43.7 | 44.55 | 44.55 | 43.7 |
| 2024-03-07 | 12.58 (-0.04) | 3.94 (0.0) | 1.78 (-0.01) | -2541 | -14.62 | 27 | 0.16 | -207 | -1.19 | 17378 | 44.55 | 45.15 | 45.4 | 44.2 |
| 2024-03-06 | 12.62 (-0.31) | 3.94 (-0.01) | 1.79 (-0.01) | -7616 | -32.15 | -200 | -0.84 | -147 | -0.62 | 23691 | 45.05 | 45.75 | 46.0 | 44.5 |
| 2024-03-05 | 12.93 (+0.14) | 3.95 (0.0) | 1.8 (0.0) | 2695 | 53.06 | -83 | -1.63 | 30 | 0.59 | 5079 | 47.25 | 47.0 | 47.4 | 47.0 |
| 2024-03-04 | 12.79 (+0.01) | 3.95 (-0.04) | 1.8 (-0.01) | 316 | 5.87 | -773 | -14.35 | -255 | -4.74 | 5385 | 46.8 | 47.15 | 47.5 | 46.8 |
| 2024-03-01 | 12.78 (+0.06) | 3.99 (-0.01) | 1.81 (+0.02) | 1620 | 33.47 | -114 | -2.36 | 375 | 7.75 | 4840 | 46.95 | 46.45 | 47.1 | 46.15 |
| 2024-02-29 | 12.72 (0.0) | 4.0 (-0.02) | 1.79 (-0.01) | -19 | -0.3 | -429 | -6.78 | -209 | -3.3 | 6332 | 46.15 | 46.35 | 46.55 | 46.0 |
| 2024-02-27 | 12.72 (-0.02) | 4.02 (0.0) | 1.8 (-0.01) | -613 | -13.31 | -65 | -1.41 | -176 | -3.82 | 4606 | 46.1 | 46.7 | 47.2 | 45.8 |
| 2024-02-26 | 12.74 (+0.01) | 4.02 (+0.02) | 1.81 (0.0) | -82 | -1.77 | 468 | 10.12 | 8 | 0.17 | 4623 | 46.6 | 46.45 | 46.75 | 46.2 |
| 2024-02-23 | 12.73 (-0.13) | 4.0 (0.0) | 1.81 (-0.02) | -2693 | -33.25 | -51 | -0.63 | -453 | -5.59 | 8100 | 46.4 | 47.5 | 47.5 | 46.4 |
| 2024-02-22 | 12.86 (+0.23) | 4.0 (0.0) | 1.83 (+0.02) | 3766 | 37.22 | -53 | -0.52 | 543 | 5.37 | 10118 | 47.2 | 47.4 | 47.85 | 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 | |||
| 2024-02-21 | 12.63 (-0.08) | 4.0 (0.0) | 1.81 (+0.01) | -3531 | -33.71 | 22 | 0.21 | 37 | 0.35 | 10474 | 46.9 | 47.75 | 48.25 | 46.9 |
| 2024-02-20 | 12.71 (-0.13) | 4.0 (0.0) | 1.8 (0.0) | 117 | 1.56 | -45 | -0.6 | 7 | 0.09 | 7495 | 47.8 | 47.95 | 48.5 | 47.6 |
| 2024-02-19 | 12.84 (-0.11) | 4.0 (+0.01) | 1.8 (-0.01) | -2428 | -23.0 | 239 | 2.26 | -99 | -0.94 | 10555 | 47.95 | 48.75 | 48.75 | 47.7 |
| 2024-02-16 | 12.95 (+0.23) | 3.99 (0.0) | 1.81 (+0.07) | 3571 | 15.01 | -36 | -0.15 | 1402 | 5.89 | 23786 | 48.15 | 47.85 | 49.95 | 47.7 |
| 2024-02-15 | 12.72 (+0.08) | 3.99 (0.0) | 1.74 (0.0) | 820 | 5.5 | 27 | 0.18 | -63 | -0.42 | 14921 | 47.6 | 48.0 | 48.0 | 46.3 |
| 2024-02-05 | 12.64 (-0.03) | 3.99 (+0.02) | 1.74 (0.0) | -725 | -10.03 | 471 | 6.52 | -64 | -0.89 | 7226 | 47.5 | 47.8 | 47.8 | 47.1 |
| 2024-02-02 | 12.67 (+0.13) | 3.97 (+0.02) | 1.74 (+0.01) | 2206 | 16.32 | 392 | 2.9 | 206 | 1.52 | 13514 | 47.5 | 47.45 | 47.75 | 47.0 |
| 2024-02-01 | 12.54 (+0.06) | 3.95 (+0.03) | 1.73 (0.0) | 1149 | 22.68 | 614 | 12.12 | 15 | 0.3 | 5066 | 47.05 | 46.6 | 47.15 | 46.6 |
| 2024-01-31 | 12.48 (+0.02) | 3.92 (-0.05) | 1.73 (0.0) | -343 | -2.96 | -975 | -8.41 | -21 | -0.18 | 11587 | 46.5 | 46.9 | 47.6 | 46.5 |
| 2024-01-30 | 12.46 (-0.05) | 3.97 (0.0) | 1.73 (-0.02) | -1020 | -15.7 | -67 | -1.03 | -328 | -5.05 | 6496 | 46.8 | 47.2 | 47.3 | 46.65 |
| 2024-01-29 | 12.51 (+0.06) | 3.97 (0.0) | 1.75 (+0.02) | 1064 | 7.37 | 13 | 0.09 | 371 | 2.57 | 14440 | 47.0 | 45.55 | 47.45 | 45.45 |
| 2024-01-26 | 12.45 (-0.03) | 3.97 (+0.01) | 1.73 (0.0) | -664 | -20.4 | 142 | 4.36 | -23 | -0.71 | 3255 | 45.6 | 46.0 | 46.25 | 45.4 |
| 2024-01-25 | 12.48 (-0.01) | 3.96 (0.0) | 1.73 (-0.01) | 88 | 2.43 | 15 | 0.41 | -182 | -5.03 | 3621 | 45.9 | 46.5 | 46.7 | 45.8 |
| 2024-01-24 | 12.49 (-0.11) | 3.96 (0.0) | 1.74 (-0.01) | -209 | -4.9 | -34 | -0.8 | -81 | -1.9 | 4269 | 46.15 | 46.95 | 46.95 | 46.1 |
| 2024-01-23 | 12.6 (-0.05) | 3.96 (+0.02) | 1.75 (-0.01) | -1023 | -17.32 | 509 | 8.62 | -293 | -4.96 | 5906 | 46.8 | 47.3 | 47.35 | 46.3 |
| 2024-01-22 | 12.65 (+0.23) | 3.94 (-0.02) | 1.76 (+0.05) | 6769 | 40.82 | 499 | 3.01 | 940 | 5.67 | 16583 | 47.05 | 45.7 | 47.3 | 45.7 |
| 2024-01-19 | 12.42 (-0.09) | 3.96 (+0.06) | 1.71 (0.0) | -493 | -7.16 | 1098 | 15.94 | -14 | -0.2 | 6890 | 45.45 | 45.2 | 45.85 | 44.8 |
| 2024-01-18 | 12.51 (-0.09) | 3.9 (+0.1) | 1.71 (-0.01) | -2010 | -29.61 | 2015 | 29.68 | -137 | -2.02 | 6788 | 44.4 | 44.35 | 45.3 | 43.85 |
| 2024-01-17 | 12.6 (-0.03) | 3.8 (-0.06) | 1.72 (+0.03) | -1318 | -12.67 | -1249 | -12.0 | 504 | 4.84 | 10405 | 44.2 | 45.3 | 45.65 | 44.15 |
| 2024-01-16 | 12.63 (-0.11) | 3.86 (+0.04) | 1.69 (0.0) | -1419 | -20.3 | 951 | 13.61 | 12 | 0.17 | 6990 | 45.25 | 45.65 | 46.0 | 45.25 |
| 2024-01-15 | 12.74 (+0.02) | 3.82 (+0.04) | 1.69 (0.0) | 1019 | 16.72 | 712 | 11.69 | 22 | 0.36 | 6093 | 45.9 | 46.0 | 46.35 | 45.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 12.72 (+0.01) | 3.78 (+0.04) | 1.69 (-0.01) | 235 | 4.0 | 736 | 12.54 | -119 | -2.03 | 5869 | 45.5 | 45.9 | 46.35 | 45.5 |
| 2024-01-11 | 12.71 (+0.03) | 3.74 (+0.01) | 1.7 (+0.01) | 835 | 12.12 | 303 | 4.4 | 146 | 2.12 | 6887 | 45.95 | 45.85 | 46.2 | 45.4 |
| 2024-01-10 | 12.68 (-0.21) | 3.73 (+0.06) | 1.69 (-0.04) | -3923 | -26.87 | 1208 | 8.27 | -683 | -4.68 | 14601 | 45.55 | 46.25 | 46.3 | 45.15 |
| 2024-01-09 | 12.89 (+0.03) | 3.67 (+0.06) | 1.73 (-0.01) | 314 | 1.3 | 1094 | 4.51 | -283 | -1.17 | 24234 | 46.65 | 47.65 | 48.25 | 46.15 |
| 2024-01-08 | 12.86 (-0.13) | 3.61 (+0.1) | 1.74 (-0.02) | -2880 | -18.54 | 1941 | 12.49 | -360 | -2.32 | 15538 | 47.2 | 47.3 | 47.9 | 46.75 |
| 2024-01-05 | 12.99 (-0.16) | 3.51 (+0.06) | 1.76 (-0.02) | -5052 | -20.54 | 1210 | 4.92 | -414 | -1.68 | 24592 | 47.3 | 46.5 | 47.8 | 46.3 |
| 2024-01-04 | 13.15 (+0.22) | 3.45 (+0.04) | 1.78 (+0.05) | 3603 | 11.66 | 826 | 2.67 | 885 | 2.86 | 30911 | 46.95 | 45.25 | 47.75 | 45.25 |
| 2024-01-03 | 12.93 (-0.32) | 3.41 (+0.06) | 1.73 (-0.03) | -7447 | -32.03 | 1157 | 4.98 | -416 | -1.79 | 23248 | 45.25 | 46.25 | 46.25 | 45.1 |
| 2024-01-02 | 13.25 (-0.28) | 3.35 (-0.14) | 1.76 (-0.01) | -6342 | -19.68 | -2734 | -8.48 | -321 | -1.0 | 32226 | 46.8 | 48.0 | 48.0 | 46.65 |
| 2023-12-29 | 13.53 (+0.19) | 3.49 (+0.01) | 1.77 (+0.01) | 1748 | 2.64 | 94 | 0.14 | 259 | 0.39 | 66226 | 48.0 | 44.55 | 48.45 | 44.25 |
| 2023-12-28 | 13.34 (-0.09) | 3.48 (-0.05) | 1.76 (-0.01) | -2281 | -21.77 | -873 | -8.33 | -166 | -1.58 | 10477 | 44.45 | 45.8 | 45.95 | 44.3 |
| 2023-12-27 | 13.43 (+0.13) | 3.53 (+0.09) | 1.77 (-0.01) | 2132 | 17.84 | 1647 | 13.78 | -343 | -2.87 | 11950 | 45.6 | 45.1 | 45.95 | 45.1 |
| 2023-12-26 | 13.3 (+0.04) | 3.44 (+0.08) | 1.78 (-0.01) | 895 | 11.76 | 1743 | 22.9 | -86 | -1.13 | 7611 | 45.1 | 44.85 | 45.25 | 44.85 |
| 2023-12-25 | 13.26 (+0.01) | 3.36 (+0.11) | 1.79 (-0.01) | 272 | 4.6 | 2085 | 35.27 | -117 | -1.98 | 5911 | 44.85 | 44.8 | 44.85 | 44.3 |
| 2023-12-22 | 13.25 (+0.2) | 3.25 (-0.04) | 1.8 (-0.01) | 4867 | 45.34 | -779 | -7.26 | -212 | -1.98 | 10734 | 44.7 | 44.3 | 44.75 | 44.0 |
| 2023-12-21 | 13.05 (+0.17) | 3.29 (-0.05) | 1.81 (-0.01) | 3525 | 35.32 | -1053 | -10.55 | -262 | -2.63 | 9980 | 44.3 | 43.7 | 44.45 | 43.35 |
| 2023-12-20 | 12.88 (+0.3) | 3.34 (-0.06) | 1.82 (-0.02) | 5730 | 42.06 | -1200 | -8.81 | -421 | -3.09 | 13624 | 43.95 | 43.05 | 44.1 | 42.7 |
| 2023-12-19 | 12.58 (-0.17) | 3.4 (-0.08) | 1.84 (-0.02) | -4550 | -27.83 | -1438 | -8.79 | -374 | -2.29 | 16351 | 42.95 | 43.7 | 43.7 | 42.6 |
| 2023-12-18 | 12.75 (+0.08) | 3.48 (-0.25) | 1.86 (0.0) | 1893 | 16.49 | -5080 | -44.26 | 11 | 0.1 | 11478 | 43.8 | 44.2 | 44.55 | 43.5 |
| 2023-12-15 | 12.67 (+0.05) | 3.73 (-0.16) | 1.86 (-0.01) | 1049 | 9.22 | -2979 | -26.17 | -313 | -2.75 | 11382 | 44.2 | 44.7 | 44.85 | 43.85 |
| 2023-12-14 | 12.62 (+0.1) | 3.89 (-0.09) | 1.87 (-0.01) | 2177 | 19.11 | -1804 | -15.84 | -75 | -0.66 | 11392 | 44.5 | 44.4 | 44.85 | 44.15 |
| 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 | |||
| 2023-12-13 | 12.52 (+0.09) | 3.98 (-0.1) | 1.88 (0.0) | 2110 | 25.91 | -1990 | -24.44 | 40 | 0.49 | 8143 | 44.15 | 44.2 | 44.7 | 43.95 |
| 2023-12-12 | 12.43 (+0.12) | 4.08 (-0.05) | 1.88 (-0.01) | 2362 | 26.27 | -960 | -10.68 | -319 | -3.55 | 8991 | 44.0 | 44.25 | 44.95 | 43.85 |
| 2023-12-11 | 12.31 (+0.06) | 4.13 (+0.01) | 1.89 (-0.02) | 1381 | 33.15 | 89 | 2.14 | -256 | -6.14 | 4166 | 44.0 | 44.1 | 44.35 | 43.95 |
| 2023-12-08 | 12.25 (0.0) | 4.12 (0.0) | 1.91 (0.0) | 175 | 5.07 | 46 | 1.33 | 12 | 0.35 | 3455 | 43.9 | 44.2 | 44.35 | 43.85 |
| 2023-12-07 | 12.25 (+0.03) | 4.12 (0.0) | 1.91 (-0.01) | 811 | 24.47 | 45 | 1.36 | -285 | -8.6 | 3314 | 44.0 | 44.05 | 44.35 | 43.9 |
| 2023-12-06 | 12.22 (+0.01) | 4.12 (+0.04) | 1.92 (+0.01) | 622 | 12.28 | 714 | 14.09 | 137 | 2.7 | 5066 | 44.05 | 43.75 | 44.2 | 43.65 |
| 2023-12-05 | 12.21 (-0.15) | 4.08 (+0.03) | 1.91 (-0.02) | -1370 | -21.78 | 707 | 11.24 | -245 | -3.9 | 6289 | 43.85 | 44.2 | 44.2 | 43.65 |
| 2023-12-04 | 12.36 (-0.1) | 4.05 (+0.04) | 1.93 (-0.01) | -2254 | -22.8 | 626 | 6.33 | -218 | -2.21 | 9884 | 44.35 | 45.0 | 45.15 | 44.3 |
| 2023-12-01 | 12.46 (+0.13) | 4.01 (+0.02) | 1.94 (+0.01) | 3305 | 23.15 | 443 | 3.1 | 131 | 0.92 | 14276 | 44.65 | 44.25 | 44.8 | 44.0 |
| 2023-11-30 | 12.33 (-0.04) | 3.99 (0.0) | 1.93 (0.0) | -823 | -14.34 | -4 | -0.07 | -13 | -0.23 | 5740 | 43.75 | 43.9 | 44.0 | 43.4 |
| 2023-11-29 | 12.37 (-0.05) | 3.99 (0.0) | 1.93 (+0.01) | -343 | -5.2 | -51 | -0.77 | 176 | 2.67 | 6598 | 43.7 | 43.5 | 44.05 | 43.5 |
| 2023-11-28 | 12.42 (-0.09) | 3.99 (+0.01) | 1.92 (0.0) | -1853 | -28.04 | 193 | 2.92 | 0 | 0.0 | 6608 | 43.4 | 43.8 | 43.8 | 43.05 |
| 2023-11-27 | 12.51 (-0.14) | 3.98 (-0.01) | 1.92 (-0.02) | -3285 | -18.89 | -46 | -0.26 | -340 | -1.95 | 17394 | 43.55 | 43.4 | 44.7 | 43.2 |
| 2023-11-24 | 12.65 (-0.15) | 3.99 (0.0) | 1.94 (0.0) | -2925 | -45.08 | 13 | 0.2 | 58 | 0.89 | 6489 | 42.8 | 43.3 | 43.3 | 42.8 |
| 2023-11-23 | 12.8 (-0.07) | 3.99 (+0.01) | 1.94 (0.0) | -557 | -9.99 | 111 | 1.99 | 13 | 0.23 | 5574 | 43.05 | 43.0 | 43.4 | 42.8 |
| 2023-11-22 | 12.87 (-0.2) | 3.98 (0.0) | 1.94 (0.0) | -5652 | -50.47 | -18 | -0.16 | -20 | -0.18 | 11198 | 42.7 | 43.35 | 43.35 | 42.6 |
| 2023-11-21 | 13.07 (-0.16) | 3.98 (-0.02) | 1.94 (-0.01) | -3744 | -29.3 | -382 | -2.99 | -217 | -1.7 | 12778 | 43.35 | 43.7 | 44.2 | 43.3 |
| 2023-11-20 | 13.23 (-0.13) | 4.0 (+0.01) | 1.95 (+0.01) | -2031 | -16.99 | 188 | 1.57 | 241 | 2.02 | 11956 | 43.85 | 43.65 | 43.9 | 43.1 |
| 2023-11-17 | 13.36 (-0.14) | 3.99 (-0.01) | 1.94 (0.0) | -1444 | -21.72 | -118 | -1.78 | -24 | -0.36 | 6647 | 43.7 | 43.95 | 44.2 | 43.65 |
| 2023-11-16 | 13.5 (-0.26) | 4.0 (0.0) | 1.94 (0.0) | -6760 | -47.81 | -8 | -0.06 | -111 | -0.79 | 14140 | 43.9 | 45.25 | 45.25 | 43.9 |
| 2023-11-15 | 13.76 (+0.16) | 4.0 (-0.02) | 1.94 (0.0) | 5140 | 45.51 | -482 | -4.27 | -8 | -0.07 | 11295 | 45.25 | 45.0 | 45.65 | 44.95 |
| 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 | |||
| 2023-11-14 | 13.6 (+0.08) | 4.02 (0.0) | 1.94 (0.0) | 677 | 11.32 | -14 | -0.23 | 78 | 1.3 | 5978 | 44.6 | 44.45 | 44.8 | 44.15 |
| 2023-11-13 | 13.52 (-0.1) | 4.02 (0.0) | 1.94 (-0.02) | -3189 | -31.8 | 118 | 1.18 | -422 | -4.21 | 10029 | 44.2 | 45.5 | 45.5 | 44.2 |
| 2023-11-10 | 13.62 (-0.12) | 4.02 (+0.02) | 1.96 (-0.02) | -4066 | -26.7 | 315 | 2.07 | -497 | -3.26 | 15230 | 45.05 | 46.55 | 46.55 | 44.6 |
| 2023-11-09 | 13.74 (+0.02) | 4.0 (+0.02) | 1.98 (0.0) | 2101 | 13.68 | 388 | 2.53 | 135 | 0.88 | 15359 | 46.55 | 45.8 | 46.9 | 45.6 |
| 2023-11-08 | 13.72 (+0.06) | 3.98 (+0.02) | 1.98 (+0.02) | 1996 | 20.88 | 513 | 5.37 | 364 | 3.81 | 9560 | 45.8 | 45.5 | 46.0 | 45.05 |
| 2023-11-07 | 13.66 (+0.2) | 3.96 (+0.01) | 1.96 (-0.04) | 3647 | 37.3 | 184 | 1.88 | -821 | -8.4 | 9778 | 45.3 | 44.9 | 45.5 | 44.55 |
| 2023-11-06 | 13.46 (+0.12) | 3.95 (+0.02) | 2.0 (-0.01) | 2418 | 37.51 | 303 | 4.7 | -196 | -3.04 | 6446 | 44.65 | 44.3 | 44.7 | 43.65 |
| 2023-11-03 | 13.34 (+0.04) | 3.93 (+0.01) | 2.01 (-0.01) | 1200 | 28.74 | 192 | 4.6 | -239 | -5.72 | 4175 | 43.85 | 43.9 | 44.2 | 43.7 |
| 2023-11-02 | 13.3 (+0.03) | 3.92 (-0.02) | 2.02 (0.0) | 13 | 0.24 | -361 | -6.57 | -19 | -0.35 | 5497 | 43.5 | 43.9 | 44.3 | 43.45 |
| 2023-11-01 | 13.27 (+0.21) | 3.94 (+0.03) | 2.02 (-0.01) | 3645 | 53.08 | 518 | 7.54 | -190 | -2.77 | 6867 | 43.6 | 42.8 | 43.6 | 42.55 |
| 2023-10-31 | 13.06 (-0.09) | 3.91 (+0.03) | 2.03 (-0.03) | -2420 | -35.8 | 637 | 9.42 | -442 | -6.54 | 6759 | 42.35 | 43.6 | 43.8 | 42.25 |
| 2023-10-30 | 13.15 (+0.02) | 3.88 (+0.01) | 2.06 (0.0) | 281 | 8.92 | 186 | 5.9 | -74 | -2.35 | 3151 | 43.35 | 43.15 | 43.5 | 42.8 |
| 2023-10-27 | 13.13 (-0.1) | 3.87 (+0.01) | 2.06 (-0.01) | -2082 | -44.13 | 315 | 6.68 | -97 | -2.06 | 4718 | 43.05 | 43.75 | 43.8 | 43.05 |
| 2023-10-26 | 13.23 (-0.03) | 3.86 (-0.01) | 2.07 (0.0) | -1274 | -17.97 | 996 | 14.05 | -161 | -2.27 | 7091 | 43.55 | 43.3 | 44.05 | 42.95 |
| 2023-10-25 | 13.26 (+0.16) | 3.87 (0.0) | 2.07 (0.0) | 2854 | 39.45 | 3 | 0.04 | 39 | 0.54 | 7235 | 43.85 | 43.8 | 44.8 | 43.75 |
| 2023-10-24 | 13.1 (-0.25) | 3.87 (0.0) | 2.07 (0.0) | -2818 | -31.07 | 142 | 1.57 | 0 | 0.0 | 9069 | 43.55 | 44.45 | 44.65 | 43.15 |
| 2023-10-23 | 13.35 (-0.17) | 3.87 (+0.07) | 2.07 (-0.02) | -3508 | -27.7 | 1347 | 10.64 | -288 | -2.27 | 12662 | 44.25 | 44.85 | 45.35 | 44.25 |
| 2023-10-20 | 13.52 (+0.09) | 3.8 (+0.18) | 2.09 (0.0) | 727 | 2.84 | 3464 | 13.51 | -83 | -0.32 | 25636 | 44.95 | 43.0 | 45.15 | 42.55 |
| 2023-10-19 | 13.43 (+0.18) | 3.62 (+0.16) | 2.09 (-0.03) | 3003 | 24.77 | 3274 | 27.01 | -606 | -5.0 | 12122 | 43.4 | 41.55 | 43.6 | 41.2 |
| 2023-10-18 | 13.25 (0.0) | 3.46 (+0.05) | 2.12 (-0.07) | -907 | -4.94 | 826 | 4.5 | -1381 | -7.52 | 18362 | 41.55 | 43.9 | 44.2 | 41.35 |
| 2023-10-17 | 13.25 (-0.31) | 3.41 (0.0) | 2.19 (-0.01) | -8127 | -70.88 | 33 | 0.29 | -73 | -0.64 | 11466 | 43.9 | 45.4 | 45.7 | 43.85 |
| 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 | |||
| 2023-10-16 | 13.56 (+0.07) | 3.41 (+0.02) | 2.2 (0.0) | 950 | 7.68 | 501 | 4.05 | -145 | -1.17 | 12363 | 45.25 | 44.55 | 45.8 | 43.95 |
| 2023-10-13 | 13.49 (+0.13) | 3.39 (0.0) | 2.2 (0.0) | 2528 | 54.42 | -35 | -0.75 | -22 | -0.47 | 4645 | 44.75 | 44.45 | 45.2 | 44.3 |
| 2023-10-12 | 13.36 (-0.33) | 3.39 (+0.01) | 2.2 (-0.03) | -6776 | -58.26 | 119 | 1.02 | -594 | -5.11 | 11631 | 44.4 | 45.75 | 45.8 | 44.2 |
| 2023-10-11 | 13.69 (+0.24) | 3.38 (-0.01) | 2.23 (+0.01) | 4513 | 26.4 | -45 | -0.26 | 292 | 1.71 | 17096 | 45.6 | 45.0 | 45.9 | 44.95 |
| 2023-10-06 | 13.45 (+0.07) | 3.39 (+0.01) | 2.22 (0.0) | 1216 | 37.64 | 125 | 3.87 | 13 | 0.4 | 3231 | 44.5 | 44.3 | 44.75 | 44.15 |
| 2023-10-05 | 13.38 (-0.02) | 3.38 (+0.02) | 2.22 (-0.01) | -116 | -3.24 | 329 | 9.2 | -333 | -9.31 | 3576 | 44.2 | 44.3 | 44.7 | 44.2 |
| 2023-10-04 | 13.4 (-0.11) | 3.36 (+0.04) | 2.23 (-0.06) | -2689 | -29.89 | 896 | 9.96 | -1069 | -11.88 | 8997 | 44.15 | 44.5 | 44.5 | 43.65 |
| 2023-10-03 | 13.51 (-0.04) | 3.32 (+0.03) | 2.29 (0.0) | -1062 | -27.9 | 408 | 10.72 | -38 | -1.0 | 3807 | 44.85 | 45.55 | 45.6 | 44.85 |
| 2023-10-02 | 13.55 (+0.09) | 3.29 (+0.02) | 2.29 (+0.01) | 1997 | 32.81 | 577 | 9.48 | 282 | 4.63 | 6087 | 45.45 | 44.85 | 45.65 | 44.85 |
| 2023-09-28 | 13.46 (0.0) | 3.27 (+0.03) | 2.28 (+0.01) | -148 | -2.56 | 478 | 8.26 | 41 | 0.71 | 5786 | 44.65 | 44.9 | 45.3 | 44.55 |
| 2023-09-27 | 13.46 (+0.12) | 3.24 (+0.03) | 2.27 (-0.03) | 2464 | 48.48 | 616 | 12.12 | -485 | -9.54 | 5083 | 44.85 | 43.75 | 44.85 | 43.6 |
| 2023-09-26 | 13.34 (-0.09) | 3.21 (+0.03) | 2.3 (-0.04) | -2122 | -30.55 | 583 | 8.39 | -738 | -10.62 | 6947 | 43.85 | 44.8 | 45.0 | 43.8 |
| 2023-09-25 | 13.43 (-0.08) | 3.18 (+0.04) | 2.34 (0.0) | -971 | -22.34 | 736 | 16.94 | -62 | -1.43 | 4346 | 44.85 | 45.1 | 45.5 | 44.7 |
| 2023-09-22 | 13.51 (+0.03) | 3.14 (+0.04) | 2.34 (+0.01) | 313 | 6.64 | 819 | 17.38 | 283 | 6.01 | 4711 | 44.95 | 44.0 | 44.95 | 43.65 |
| 2023-09-21 | 13.48 (+0.01) | 3.1 (+0.02) | 2.33 (0.0) | -6 | -0.11 | 383 | 6.9 | -162 | -2.92 | 5553 | 44.25 | 44.35 | 44.5 | 43.7 |
| 2023-09-20 | 13.47 (-0.21) | 3.08 (+0.04) | 2.33 (-0.03) | -3949 | -42.11 | 827 | 8.82 | -522 | -5.57 | 9378 | 44.4 | 45.45 | 45.65 | 44.3 |
| 2023-09-19 | 13.68 (-0.04) | 3.04 (+0.07) | 2.36 (-0.01) | -912 | -11.26 | 1356 | 16.74 | -274 | -3.38 | 8098 | 45.45 | 45.6 | 46.25 | 45.4 |
| 2023-09-18 | 13.72 (-0.16) | 2.97 (+0.05) | 2.37 (-0.02) | -3443 | -43.31 | 1086 | 13.66 | -244 | -3.07 | 7949 | 45.3 | 46.0 | 46.0 | 45.3 |
| 2023-09-15 | 13.88 (-0.12) | 2.92 (+0.09) | 2.39 (+0.01) | 325 | 1.96 | 1656 | 10.01 | 206 | 1.25 | 16540 | 46.05 | 46.1 | 46.45 | 45.65 |
| 2023-09-14 | 14.0 (+0.06) | 2.83 (+0.07) | 2.38 (+0.01) | 879 | 9.07 | 1353 | 13.97 | 88 | 0.91 | 9686 | 45.8 | 46.1 | 46.15 | 45.6 |
| 2023-09-13 | 13.94 (-0.26) | 2.76 (+0.06) | 2.37 (0.0) | -6621 | -31.53 | 1313 | 6.25 | 25 | 0.12 | 21001 | 45.75 | 45.1 | 46.2 | 45.0 |
| 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 | |||
| 2023-09-12 | 14.2 (+0.13) | 2.7 (+0.09) | 2.37 (+0.03) | 2058 | 17.1 | 1636 | 13.59 | 689 | 5.72 | 12037 | 44.95 | 43.8 | 45.4 | 43.6 |
| 2023-09-11 | 14.07 (-0.48) | 2.61 (+0.07) | 2.34 (-0.02) | -11365 | -41.74 | 1467 | 5.39 | -453 | -1.66 | 27226 | 43.8 | 45.45 | 46.2 | 43.8 |
| 2023-09-08 | 14.55 (-0.07) | 2.54 (+0.07) | 2.36 (0.0) | -1187 | -19.18 | 1352 | 21.85 | 24 | 0.39 | 6188 | 44.95 | 44.8 | 45.25 | 44.35 |
| 2023-09-07 | 14.62 (-0.11) | 2.47 (+0.06) | 2.36 (+0.01) | -2000 | -28.41 | 1265 | 17.97 | 81 | 1.15 | 7041 | 44.9 | 45.2 | 45.7 | 44.85 |
| 2023-09-06 | 14.73 (-0.12) | 2.41 (+0.08) | 2.35 (+0.01) | -2287 | -23.52 | 1384 | 14.24 | 335 | 3.45 | 9722 | 45.35 | 46.05 | 46.1 | 45.0 |
| 2023-09-05 | 14.85 (-0.03) | 2.33 (+0.04) | 2.34 (+0.02) | -642 | -8.42 | 902 | 11.83 | 282 | 3.7 | 7624 | 45.9 | 45.6 | 46.2 | 45.1 |
| 2023-09-04 | 14.88 (-0.07) | 2.29 (+0.04) | 2.32 (+0.01) | -1556 | -18.36 | 741 | 8.75 | 169 | 1.99 | 8473 | 45.4 | 45.1 | 45.85 | 44.75 |
| 2023-09-01 | 14.95 (-0.02) | 2.25 (+0.04) | 2.31 (-0.01) | -399 | -4.56 | 823 | 9.4 | -126 | -1.44 | 8752 | 44.9 | 45.05 | 45.45 | 44.6 |
| 2023-08-31 | 14.97 (+0.04) | 2.21 (+0.04) | 2.32 (+0.01) | 925 | 14.19 | 763 | 11.7 | 127 | 1.95 | 6519 | 44.85 | 44.75 | 44.85 | 44.15 |
| 2023-08-30 | 14.93 (+0.06) | 2.17 (+0.02) | 2.31 (0.0) | 1379 | 21.24 | 372 | 5.73 | 52 | 0.8 | 6492 | 44.6 | 44.8 | 44.85 | 44.2 |
| 2023-08-29 | 14.87 (+0.14) | 2.15 (+0.03) | 2.31 (0.0) | 2503 | 32.0 | 606 | 7.75 | -58 | -0.74 | 7823 | 44.05 | 44.0 | 44.3 | 43.3 |
| 2023-08-28 | 14.73 (-0.05) | 2.12 (+0.03) | 2.31 (-0.03) | -992 | -9.27 | 574 | 5.36 | -531 | -4.96 | 10706 | 43.8 | 45.6 | 45.6 | 43.7 |
| 2023-08-25 | 14.78 (-0.01) | 2.09 (+0.02) | 2.34 (-0.01) | -341 | -4.48 | 520 | 6.82 | -238 | -3.12 | 7620 | 45.1 | 45.3 | 45.35 | 44.8 |
| 2023-08-24 | 14.79 (+0.02) | 2.07 (+0.02) | 2.35 (+0.02) | 311 | 2.22 | 316 | 2.26 | 532 | 3.8 | 14008 | 45.55 | 45.85 | 46.65 | 45.05 |
| 2023-08-23 | 14.77 (+0.05) | 2.05 (+0.02) | 2.33 (+0.06) | 2057 | 26.02 | 347 | 4.39 | 1034 | 13.08 | 7904 | 45.45 | 44.9 | 45.6 | 44.8 |
| 2023-08-22 | 14.72 (-0.17) | 2.03 (+0.03) | 2.27 (0.0) | -2435 | -31.65 | 580 | 7.54 | 151 | 1.96 | 7694 | 44.85 | 45.75 | 45.95 | 44.8 |
| 2023-08-21 | 14.89 (+0.06) | 2.0 (+0.01) | 2.27 (+0.01) | 1200 | 17.47 | 196 | 2.85 | 124 | 1.81 | 6869 | 45.15 | 45.0 | 45.5 | 44.95 |
| 2023-08-18 | 14.83 (-0.16) | 1.99 (+0.01) | 2.26 (-0.02) | -3278 | -24.07 | 320 | 2.35 | -370 | -2.72 | 13619 | 44.6 | 45.3 | 46.35 | 44.35 |
| 2023-08-17 | 14.99 (-0.01) | 1.98 (+0.03) | 2.28 (+0.02) | -302 | -2.62 | 552 | 4.8 | 394 | 3.42 | 11508 | 45.35 | 44.15 | 45.4 | 44.05 |
| 2023-08-16 | 15.0 (-0.13) | 1.95 (+0.05) | 2.26 (-0.02) | -2086 | -15.23 | 1001 | 7.31 | -404 | -2.95 | 13697 | 44.65 | 44.9 | 45.15 | 44.1 |
| 2023-08-15 | 15.13 (+0.08) | 1.9 (+0.01) | 2.28 (-0.04) | 1592 | 12.83 | 112 | 0.9 | -727 | -5.86 | 12408 | 44.75 | 44.4 | 45.45 | 44.4 |
| 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 | |||
| 2023-08-14 | 15.05 (+0.04) | 1.89 (+0.09) | 2.32 (-0.05) | 1486 | 10.61 | 1800 | 12.85 | -1052 | -7.51 | 14006 | 43.55 | 43.1 | 44.45 | 42.85 |
| 2023-08-11 | 15.01 (-0.35) | 1.8 (+0.06) | 2.37 (0.0) | -1914 | -20.94 | 1097 | 12.0 | -20 | -0.22 | 9139 | 43.9 | 44.1 | 44.55 | 43.6 |
| 2023-08-10 | 15.36 (0.0) | 1.74 (+0.04) | 2.37 (-0.13) | -456 | -2.21 | 788 | 3.82 | -2576 | -12.5 | 20614 | 44.15 | 44.9 | 44.9 | 43.55 |
| 2023-08-09 | 15.36 (+0.03) | 1.7 (+0.03) | 2.5 (0.0) | 633 | 3.68 | 733 | 4.26 | -16 | -0.09 | 17211 | 45.15 | 45.0 | 45.9 | 43.8 |
| 2023-08-08 | 15.33 (-0.31) | 1.67 (+0.04) | 2.5 (-0.05) | -7506 | -23.86 | 817 | 2.6 | -914 | -2.91 | 31459 | 45.85 | 48.0 | 48.0 | 45.25 |
| 2023-08-07 | 15.64 (-0.24) | 1.63 (+0.06) | 2.55 (+0.01) | -6632 | -18.9 | 1002 | 2.86 | 202 | 0.58 | 35082 | 48.2 | 46.3 | 48.8 | 45.7 |
| 2023-08-04 | 15.88 (+0.29) | 1.57 (+0.02) | 2.54 (0.0) | 5234 | 14.45 | 571 | 1.58 | -71 | -0.2 | 36233 | 45.1 | 46.3 | 46.35 | 43.65 |
| 2023-08-02 | 15.59 (+0.29) | 1.55 (+0.05) | 2.54 (-0.07) | 4999 | 14.46 | 828 | 2.4 | -1281 | -3.71 | 34569 | 46.8 | 48.95 | 49.4 | 45.65 |
| 2023-08-01 | 15.3 (+0.28) | 1.5 (0.0) | 2.61 (+0.02) | 5933 | 21.35 | 57 | 0.21 | 280 | 1.01 | 27786 | 48.5 | 49.9 | 50.4 | 47.5 |
| 2023-07-31 | 15.02 (-0.1) | 1.5 (+0.03) | 2.59 (-0.02) | -2477 | -11.45 | 547 | 2.53 | -283 | -1.31 | 21629 | 49.75 | 52.4 | 52.8 | 49.4 |
| 2023-07-28 | 15.12 (+0.15) | 1.47 (0.0) | 2.61 (+0.01) | 2150 | 12.36 | 138 | 0.79 | 43 | 0.25 | 17399 | 51.5 | 51.5 | 51.6 | 50.2 |
| 2023-07-27 | 14.97 (+0.1) | 1.47 (+0.01) | 2.6 (-0.01) | 1264 | 10.56 | 19 | 0.16 | -93 | -0.78 | 11975 | 51.5 | 52.4 | 52.8 | 51.5 |
| 2023-07-26 | 14.87 (+0.01) | 1.46 (0.0) | 2.61 (-0.03) | 140 | 0.66 | 27 | 0.13 | -559 | -2.64 | 21148 | 52.0 | 53.6 | 54.3 | 51.4 |
| 2023-07-25 | 14.86 (+0.14) | 1.46 (0.0) | 2.64 (-0.01) | 2625 | 11.91 | 46 | 0.21 | -231 | -1.05 | 22041 | 52.7 | 52.8 | 53.9 | 52.4 |
| 2023-07-24 | 14.72 (-0.04) | 1.46 (+0.02) | 2.65 (-0.02) | -3421 | -11.25 | 496 | 1.63 | -436 | -1.43 | 30416 | 52.4 | 53.5 | 54.2 | 51.7 |
| 2023-07-21 | 14.76 (+0.02) | 1.44 (+0.02) | 2.67 (0.0) | 680 | 2.2 | 330 | 1.07 | 115 | 0.37 | 30856 | 52.2 | 52.0 | 53.5 | 51.2 |
| 2023-07-20 | 14.74 (-0.36) | 1.42 (+0.01) | 2.67 (-0.15) | -4846 | -10.1 | 173 | 0.36 | -2937 | -6.12 | 47959 | 54.1 | 58.8 | 58.8 | 52.6 |
| 2023-07-19 | 15.1 (-0.25) | 1.41 (+0.49) | 2.82 (+0.12) | -6373 | -12.96 | 9715 | 19.76 | 2285 | 4.65 | 49162 | 59.7 | 59.1 | 60.1 | 57.3 |
| 2023-07-18 | 15.35 (-0.65) | 0.92 (+0.23) | 2.7 (+0.01) | -12565 | -14.29 | 4497 | 5.11 | 243 | 0.28 | 87944 | 57.2 | 62.2 | 64.8 | 56.0 |
| 2023-07-17 | 16.0 (-0.09) | 0.69 (0.0) | 2.69 (0.0) | -3063 | -8.8 | -7 | -0.02 | -87 | -0.25 | 34816 | 59.1 | 55.2 | 59.1 | 55.2 |
| 2023-07-14 | 16.09 (0.0) | 0.69 (+0.04) | 2.69 (-0.01) | -233 | -0.57 | 765 | 1.87 | -98 | -0.24 | 41016 | 53.8 | 52.0 | 53.8 | 50.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-13 | 16.09 (-0.03) | 0.65 (0.0) | 2.7 (+0.02) | -917 | -1.99 | 38 | 0.08 | 378 | 0.82 | 46053 | 50.2 | 50.0 | 53.5 | 49.2 |
| 2023-07-12 | 16.12 (+0.17) | 0.65 (-0.03) | 2.68 (+0.07) | 3281 | 17.84 | -684 | -3.72 | 1251 | 6.8 | 18392 | 48.85 | 47.4 | 48.95 | 47.2 |
| 2023-07-11 | 15.95 (+0.04) | 0.68 (0.0) | 2.61 (0.0) | 1515 | 24.09 | 54 | 0.86 | 160 | 2.54 | 6290 | 47.0 | 46.45 | 47.4 | 46.3 |
| 2023-07-10 | 15.91 (0.0) | 0.68 (+0.01) | 2.61 (+0.02) | 9 | 0.15 | 148 | 2.52 | 241 | 4.1 | 5877 | 46.15 | 45.95 | 46.5 | 45.55 |
| 2023-07-07 | 15.91 (+0.14) | 0.67 (-0.05) | 2.59 (0.0) | 2724 | 23.48 | -999 | -8.61 | 122 | 1.05 | 11600 | 46.0 | 46.0 | 46.5 | 45.2 |
| 2023-07-06 | 15.77 (-0.1) | 0.72 (0.0) | 2.59 (0.0) | -2107 | -23.94 | 17 | 0.19 | 25 | 0.28 | 8801 | 46.4 | 47.3 | 47.4 | 46.3 |
| 2023-07-05 | 15.87 (0.0) | 0.72 (+0.01) | 2.59 (+0.02) | 436 | 6.07 | 306 | 4.26 | 273 | 3.8 | 7178 | 47.5 | 47.9 | 47.9 | 46.8 |
| 2023-07-04 | 15.87 (-0.02) | 0.71 (-0.01) | 2.57 (0.0) | -562 | -6.59 | -151 | -1.77 | 81 | 0.95 | 8533 | 47.6 | 47.8 | 47.8 | 46.8 |
| 2023-07-03 | 15.89 (+0.02) | 0.72 (0.0) | 2.57 (+0.04) | 357 | 3.09 | -2 | -0.02 | 795 | 6.88 | 11559 | 47.4 | 46.0 | 47.8 | 46.0 |
| 2023-06-30 | 15.87 (-0.06) | 0.72 (-0.01) | 2.53 (+0.03) | -1257 | -16.26 | -19 | -0.25 | 620 | 8.02 | 7730 | 45.9 | 46.0 | 46.45 | 45.45 |
| 2023-06-29 | 15.93 (+0.02) | 0.73 (-0.03) | 2.5 (+0.03) | 1393 | 17.14 | -736 | -9.05 | 506 | 6.22 | 8129 | 45.8 | 45.4 | 45.95 | 45.15 |
| 2023-06-28 | 15.91 (+0.07) | 0.76 (-0.11) | 2.47 (+0.01) | 1504 | 17.75 | -2076 | -24.5 | 91 | 1.07 | 8475 | 45.1 | 45.7 | 46.0 | 45.0 |
| 2023-06-27 | 15.84 (+0.47) | 0.87 (-0.22) | 2.46 (-0.01) | 9410 | 35.28 | -4311 | -16.16 | -123 | -0.46 | 26671 | 44.8 | 46.05 | 46.4 | 44.55 |
| 2023-06-26 | 15.37 (-0.13) | 1.09 (0.0) | 2.47 (+0.02) | -3327 | -30.29 | 1 | 0.01 | 422 | 3.84 | 10985 | 46.45 | 47.15 | 47.25 | 46.3 |
| 2023-06-21 | 15.5 (-0.27) | 1.09 (0.0) | 2.45 (0.0) | -1199 | -9.49 | -19 | -0.15 | 15 | 0.12 | 12635 | 47.65 | 47.0 | 48.0 | 46.85 |
| 2023-06-20 | 15.77 (+0.21) | 1.09 (0.0) | 2.45 (+0.01) | 4526 | 25.25 | 51 | 0.28 | 119 | 0.66 | 17927 | 46.8 | 47.0 | 47.15 | 45.7 |
| 2023-06-19 | 15.56 (+0.13) | 1.09 (0.0) | 2.44 (+0.01) | 2649 | 23.25 | -8 | -0.07 | 309 | 2.71 | 11394 | 47.05 | 47.8 | 47.8 | 47.0 |
| 2023-06-16 | 15.43 (+0.2) | 1.09 (+0.02) | 2.43 (+0.02) | 3573 | 15.66 | 325 | 1.42 | 320 | 1.4 | 22811 | 47.95 | 48.6 | 48.6 | 47.2 |
| 2023-06-15 | 15.23 (-0.04) | 1.07 (+0.01) | 2.41 (0.0) | -2745 | -15.87 | 155 | 0.9 | -55 | -0.32 | 17298 | 48.4 | 48.65 | 48.85 | 48.0 |
| 2023-06-14 | 15.27 (+0.02) | 1.06 (+0.01) | 2.41 (+0.02) | -1104 | -5.84 | 232 | 1.23 | 546 | 2.89 | 18907 | 48.65 | 47.45 | 48.8 | 47.1 |
| 2023-06-13 | 15.25 (+0.03) | 1.05 (+0.01) | 2.39 (+0.02) | 221 | 1.16 | 213 | 1.12 | 326 | 1.72 | 18996 | 47.4 | 45.65 | 47.75 | 45.65 |
| 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 | |||
| 2023-06-12 | 15.22 (-0.14) | 1.04 (+0.09) | 2.37 (0.0) | -3553 | -19.15 | 1852 | 9.98 | 49 | 0.26 | 18557 | 45.65 | 45.95 | 46.35 | 45.05 |
| 2023-06-09 | 15.36 (-0.06) | 0.95 (+0.03) | 2.37 (0.0) | -1582 | -5.86 | 553 | 2.05 | -52 | -0.19 | 26995 | 45.4 | 44.2 | 45.8 | 43.85 |
| 2023-06-08 | 15.42 (+0.02) | 0.92 (+0.22) | 2.37 (+0.04) | 152 | 0.69 | 4323 | 19.67 | 724 | 3.29 | 21981 | 43.3 | 42.5 | 43.8 | 42.45 |
| 2023-06-07 | 15.4 (+0.06) | 0.7 (+0.01) | 2.33 (-0.03) | 1350 | 12.51 | 68 | 0.63 | -433 | -4.01 | 10790 | 42.3 | 42.4 | 42.6 | 41.5 |
| 2023-06-06 | 15.34 (+0.08) | 0.69 (0.0) | 2.36 (-0.01) | 1560 | 24.89 | 75 | 1.2 | -218 | -3.48 | 6268 | 42.35 | 42.65 | 42.65 | 42.1 |
| 2023-06-05 | 15.26 (-0.05) | 0.69 (0.0) | 2.37 (+0.03) | -1255 | -8.99 | 84 | 0.6 | 440 | 3.15 | 13960 | 42.5 | 42.4 | 42.8 | 41.75 |
| 2023-06-02 | 15.31 (+0.12) | 0.69 (+0.01) | 2.34 (+0.02) | 2280 | 24.36 | 70 | 0.75 | 463 | 4.95 | 9358 | 42.4 | 42.25 | 42.45 | 41.9 |
| 2023-06-01 | 15.19 (-0.1) | 0.68 (0.0) | 2.32 (+0.02) | -2521 | -15.08 | 82 | 0.49 | 429 | 2.57 | 16716 | 41.95 | 42.05 | 43.0 | 41.65 |
| 2023-05-31 | 15.29 (+0.05) | 0.68 (+0.02) | 2.3 (+0.05) | 592 | 2.63 | 287 | 1.27 | 1033 | 4.59 | 22524 | 42.15 | 40.55 | 42.7 | 40.5 |
| 2023-05-30 | 15.24 (+0.03) | 0.66 (0.0) | 2.25 (-0.01) | 868 | 10.43 | 0 | 0.0 | -238 | -2.86 | 8320 | 40.35 | 40.45 | 40.6 | 39.9 |
| 2023-05-29 | 15.21 (-0.09) | 0.66 (0.0) | 2.26 (+0.02) | -1310 | -12.46 | -14 | -0.13 | 287 | 2.73 | 10512 | 40.2 | 39.9 | 40.45 | 39.7 |
| 2023-05-26 | 15.3 (-0.02) | 0.66 (-0.01) | 2.24 (+0.01) | -205 | -1.81 | -19 | -0.17 | 212 | 1.87 | 11338 | 39.5 | 39.3 | 39.8 | 38.95 |
| 2023-05-25 | 15.32 (-0.01) | 0.67 (+0.01) | 2.23 (0.0) | -362 | -4.33 | 104 | 1.24 | 81 | 0.97 | 8354 | 38.95 | 38.5 | 39.2 | 38.3 |
| 2023-05-24 | 15.33 (-0.81) | 0.66 (0.0) | 2.23 (+0.01) | 931 | 13.84 | 12 | 0.18 | 196 | 2.91 | 6725 | 38.5 | 38.05 | 38.55 | 37.9 |
| 2023-05-23 | 16.14 (-0.14) | 0.66 (0.0) | 2.22 (+0.02) | -2433 | -19.84 | 16 | 0.13 | 322 | 2.63 | 12261 | 38.05 | 38.4 | 38.4 | 37.6 |
| 2023-05-22 | 16.28 (-0.23) | 0.66 (0.0) | 2.2 (-0.03) | -5208 | -28.72 | 0 | 0.0 | -458 | -2.53 | 18135 | 38.45 | 38.5 | 39.4 | 38.0 |
| 2023-05-19 | 16.51 (+0.28) | 0.66 (0.0) | 2.23 (+0.01) | 6047 | 32.93 | 65 | 0.35 | 114 | 0.62 | 18364 | 38.2 | 37.4 | 38.45 | 37.2 |
| 2023-05-18 | 16.23 (+0.01) | 0.66 (+0.01) | 2.22 (+0.02) | 151 | 1.34 | 22 | 0.19 | 284 | 2.52 | 11287 | 37.1 | 37.5 | 37.6 | 36.9 |
| 2023-05-17 | 16.22 (+0.17) | 0.65 (-0.01) | 2.2 (+0.08) | 3244 | 18.78 | -130 | -0.75 | 1662 | 9.62 | 17274 | 37.25 | 36.5 | 37.45 | 36.5 |
| 2023-05-16 | 16.05 (+0.23) | 0.66 (-0.01) | 2.12 (+0.05) | 4715 | 40.58 | -120 | -1.03 | 1070 | 9.21 | 11620 | 36.3 | 35.9 | 36.5 | 35.8 |
| 2023-05-15 | 15.82 (+0.01) | 0.67 (0.0) | 2.07 (+0.01) | 204 | 2.82 | 2 | 0.03 | 66 | 0.91 | 7240 | 35.85 | 36.0 | 36.05 | 35.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 15.81 (-0.09) | 0.67 (0.0) | 2.06 (+0.02) | 432 | 5.27 | 13 | 0.16 | 533 | 6.5 | 8196 | 35.9 | 35.45 | 35.95 | 35.1 |
| 2023-05-11 | 15.9 (+0.06) | 0.67 (0.0) | 2.04 (0.0) | 919 | 8.84 | 10 | 0.1 | 0 | 0.0 | 10392 | 35.35 | 36.0 | 36.15 | 35.1 |
| 2023-05-10 | 15.84 (+0.09) | 0.67 (0.0) | 2.04 (-0.02) | 1479 | 8.3 | 3 | 0.02 | -438 | -2.46 | 17818 | 36.0 | 36.0 | 36.45 | 35.7 |
| 2023-05-09 | 15.75 (+0.16) | 0.67 (+0.02) | 2.06 (+0.01) | 2789 | 9.39 | 331 | 1.11 | 136 | 0.46 | 29717 | 35.75 | 34.75 | 36.5 | 34.65 |
| 2023-05-08 | 15.59 (-0.01) | 0.65 (0.0) | 2.05 (-0.01) | -223 | -2.34 | -11 | -0.12 | -131 | -1.38 | 9511 | 34.2 | 33.9 | 34.45 | 33.9 |
| 2023-05-05 | 15.6 (-0.07) | 0.65 (0.0) | 2.06 (0.0) | -1967 | -10.71 | 2 | 0.01 | -9 | -0.05 | 18362 | 34.2 | 35.5 | 35.9 | 34.1 |
| 2023-05-04 | 15.67 (+0.03) | 0.65 (0.0) | 2.06 (+0.02) | 538 | 7.83 | -2 | -0.03 | 390 | 5.67 | 6874 | 35.45 | 35.4 | 35.7 | 35.1 |
| 2023-05-03 | 15.64 (+0.03) | 0.65 (+0.02) | 2.04 (0.0) | 128 | 1.53 | 351 | 4.18 | 11 | 0.13 | 8392 | 35.45 | 35.4 | 35.6 | 34.85 |
| 2023-05-02 | 15.61 (-0.12) | 0.63 (+0.05) | 2.04 (+0.04) | -2806 | -14.37 | 1006 | 5.15 | 811 | 4.15 | 19525 | 35.55 | 35.0 | 35.8 | 34.65 |
| 2023-04-28 | 15.73 (+0.21) | 0.58 (0.0) | 2.0 (+0.08) | 3799 | 19.62 | 4 | 0.02 | 1480 | 7.64 | 19367 | 34.6 | 33.9 | 34.8 | 33.75 |
| 2023-04-27 | 15.52 (-0.08) | 0.58 (0.0) | 1.92 (+0.02) | -1565 | -12.65 | 8 | 0.06 | 324 | 2.62 | 12367 | 33.5 | 33.3 | 34.0 | 33.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 11.14 (+0.17) | 8.55 (+0.13) | 1.72 (0.0) | 3290 | 17.41 | 521 | 2.76 | -84 | -0.44 | 18899 | 41.75 | 40.6 | 42.1 | 40.55 |
| 2024-04-19 | 10.97 (+0.13) | 8.42 (+0.14) | 1.72 (-0.07) | -3224 | -5.05 | 2706 | 4.24 | -1350 | -2.11 | 63892 | 40.5 | 42.3 | 42.45 | 39.7 |
| 2024-04-12 | 10.84 (-0.36) | 8.28 (+0.19) | 1.79 (-0.01) | -9401 | -25.21 | 3907 | 10.48 | -231 | -0.62 | 37286 | 42.4 | 43.35 | 43.65 | 42.4 |
| 2024-04-03 | 11.2 (-0.44) | 8.09 (+0.21) | 1.8 (-0.1) | -12581 | -37.52 | 4083 | 12.18 | -1797 | -5.36 | 33531 | 43.25 | 44.85 | 44.85 | 42.65 |
| 2024-03-29 | 11.64 (-1.72) | 7.88 (+1.9) | 1.9 (-0.1) | -39036 | -38.89 | 37412 | 37.27 | -2078 | -2.07 | 100376 | 44.65 | 44.9 | 45.15 | 43.4 |
| 2024-03-22 | 13.36 (-2.88) | 5.98 (+2.14) | 2.0 (+0.07) | -53978 | -40.68 | 42060 | 31.7 | 1407 | 1.06 | 132698 | 44.45 | 42.75 | 45.15 | 41.8 |
| 2024-03-15 | 16.24 (+3.7) | 3.84 (-0.07) | 1.93 (+0.16) | 74413 | 40.18 | -1331 | -0.72 | 3118 | 1.68 | 185194 | 42.55 | 43.25 | 44.75 | 42.55 |
| 2024-03-08 | 12.54 (-0.24) | 3.91 (-0.08) | 1.77 (-0.04) | -8507 | -12.74 | -1676 | -2.51 | -747 | -1.12 | 66789 | 43.7 | 47.15 | 47.5 | 43.7 |
| 2024-03-01 | 12.78 (+0.05) | 3.99 (-0.01) | 1.81 (0.0) | 906 | 4.44 | -140 | -0.69 | -2 | -0.01 | 20402 | 46.95 | 46.45 | 47.2 | 45.8 |
| 2024-02-23 | 12.73 (-0.22) | 4.0 (+0.01) | 1.81 (0.0) | -4769 | -10.2 | 112 | 0.24 | 35 | 0.07 | 46744 | 46.4 | 48.75 | 48.75 | 46.4 |
| 2024-02-16 | 12.95 (+0.31) | 3.99 (0.0) | 1.81 (+0.07) | 4391 | 11.34 | -9 | -0.02 | 1339 | 3.46 | 38708 | 48.15 | 48.0 | 49.95 | 46.3 |
| 2024-02-05 | 12.64 (-0.03) | 3.99 (+0.02) | 1.74 (0.0) | -725 | -10.03 | 471 | 6.52 | -64 | -0.89 | 7226 | 47.5 | 47.8 | 47.8 | 47.1 |
| 2024-02-02 | 12.67 (+0.22) | 3.97 (0.0) | 1.74 (+0.01) | 3056 | 5.98 | -23 | -0.05 | 243 | 0.48 | 51104 | 47.5 | 45.55 | 47.75 | 45.45 |
| 2024-01-26 | 12.45 (+0.03) | 3.97 (+0.01) | 1.73 (+0.02) | 4961 | 14.75 | 1131 | 3.36 | 361 | 1.07 | 33635 | 45.6 | 45.7 | 47.35 | 45.4 |
| 2024-01-19 | 12.42 (-0.3) | 3.96 (+0.18) | 1.71 (+0.02) | -4221 | -11.36 | 3527 | 9.49 | 387 | 1.04 | 37168 | 45.45 | 46.0 | 46.35 | 43.85 |
| 2024-01-12 | 12.72 (-0.27) | 3.78 (+0.27) | 1.69 (-0.07) | -5419 | -8.07 | 5282 | 7.87 | -1299 | -1.94 | 67131 | 45.5 | 47.3 | 48.25 | 45.15 |
| 2024-01-05 | 12.99 (-0.54) | 3.51 (+0.02) | 1.76 (-0.01) | -15238 | -13.73 | 459 | 0.41 | -266 | -0.24 | 110978 | 47.3 | 48.0 | 48.0 | 45.1 |
| 2023-12-29 | 13.53 (+0.28) | 3.49 (+0.24) | 1.77 (-0.03) | 2766 | 2.71 | 4696 | 4.6 | -453 | -0.44 | 102177 | 48.0 | 44.8 | 48.45 | 44.25 |
| 2023-12-22 | 13.25 (+0.58) | 3.25 (-0.48) | 1.8 (-0.06) | 11465 | 18.44 | -9550 | -15.36 | -1258 | -2.02 | 62169 | 44.7 | 44.2 | 44.75 | 42.6 |
| 2023-12-15 | 12.67 (+0.42) | 3.73 (-0.39) | 1.86 (-0.05) | 9079 | 20.6 | -7644 | -17.34 | -923 | -2.09 | 44075 | 44.2 | 44.1 | 44.95 | 43.85 |
| 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 | |||
| 2023-12-08 | 12.25 (-0.21) | 4.12 (+0.11) | 1.91 (-0.03) | -2016 | -7.2 | 2138 | 7.63 | -599 | -2.14 | 28009 | 43.9 | 45.0 | 45.15 | 43.65 |
| 2023-12-01 | 12.46 (-0.19) | 4.01 (+0.02) | 1.94 (0.0) | -2999 | -5.92 | 535 | 1.06 | -46 | -0.09 | 50617 | 44.65 | 43.4 | 44.8 | 43.05 |
| 2023-11-24 | 12.65 (-0.71) | 3.99 (0.0) | 1.94 (0.0) | -14909 | -31.06 | -88 | -0.18 | 75 | 0.16 | 47997 | 42.8 | 43.65 | 44.2 | 42.6 |
| 2023-11-17 | 13.36 (-0.26) | 3.99 (-0.03) | 1.94 (-0.02) | -5576 | -11.59 | -504 | -1.05 | -487 | -1.01 | 48091 | 43.7 | 45.5 | 45.65 | 43.65 |
| 2023-11-10 | 13.62 (+0.28) | 4.02 (+0.09) | 1.96 (-0.05) | 6096 | 10.81 | 1703 | 3.02 | -1015 | -1.8 | 56375 | 45.05 | 44.3 | 46.9 | 43.65 |
| 2023-11-03 | 13.34 (+0.21) | 3.93 (+0.06) | 2.01 (-0.05) | 2719 | 10.28 | 1172 | 4.43 | -964 | -3.64 | 26450 | 43.85 | 43.15 | 44.3 | 42.25 |
| 2023-10-27 | 13.13 (-0.39) | 3.87 (+0.07) | 2.06 (-0.03) | -6828 | -16.75 | 2803 | 6.87 | -507 | -1.24 | 40776 | 43.05 | 44.85 | 45.35 | 42.95 |
| 2023-10-20 | 13.52 (+0.03) | 3.8 (+0.41) | 2.09 (-0.11) | -4354 | -5.45 | 8098 | 10.13 | -2288 | -2.86 | 79952 | 44.95 | 44.55 | 45.8 | 41.2 |
| 2023-10-13 | 13.49 (+0.04) | 3.39 (0.0) | 2.2 (-0.02) | 265 | 0.79 | 39 | 0.12 | -324 | -0.97 | 33372 | 44.75 | 45.0 | 45.9 | 44.2 |
| 2023-10-06 | 13.45 (-0.01) | 3.39 (+0.12) | 2.22 (-0.06) | -654 | -2.54 | 2335 | 9.09 | -1145 | -4.46 | 25699 | 44.5 | 44.85 | 45.65 | 43.65 |
| 2023-09-28 | 13.46 (-0.05) | 3.27 (+0.13) | 2.28 (-0.06) | -777 | -3.51 | 2413 | 10.89 | -1244 | -5.61 | 22163 | 44.65 | 45.1 | 45.5 | 43.6 |
| 2023-09-22 | 13.51 (-0.37) | 3.14 (+0.22) | 2.34 (-0.05) | -7997 | -22.41 | 4471 | 12.53 | -919 | -2.57 | 35692 | 44.95 | 46.0 | 46.25 | 43.65 |
| 2023-09-15 | 13.88 (-0.67) | 2.92 (+0.38) | 2.39 (+0.03) | -14724 | -17.02 | 7425 | 8.58 | 555 | 0.64 | 86493 | 46.05 | 45.45 | 46.45 | 43.6 |
| 2023-09-08 | 14.55 (-0.4) | 2.54 (+0.29) | 2.36 (+0.05) | -7672 | -19.65 | 5644 | 14.45 | 891 | 2.28 | 39051 | 44.95 | 45.1 | 46.2 | 44.35 |
| 2023-09-01 | 14.95 (+0.17) | 2.25 (+0.16) | 2.31 (-0.03) | 3416 | 8.48 | 3138 | 7.79 | -536 | -1.33 | 40294 | 44.9 | 45.6 | 45.6 | 43.3 |
| 2023-08-25 | 14.78 (-0.05) | 2.09 (+0.1) | 2.34 (+0.08) | 792 | 1.8 | 1959 | 4.44 | 1603 | 3.64 | 44097 | 45.1 | 45.0 | 46.65 | 44.8 |
| 2023-08-18 | 14.83 (-0.18) | 1.99 (+0.19) | 2.26 (-0.11) | -2588 | -3.97 | 3785 | 5.8 | -2159 | -3.31 | 65239 | 44.6 | 43.1 | 46.35 | 42.85 |
| 2023-08-11 | 15.01 (-0.87) | 1.8 (+0.23) | 2.37 (-0.17) | -15875 | -13.99 | 4437 | 3.91 | -3324 | -2.93 | 113508 | 43.9 | 46.3 | 48.8 | 43.55 |
| 2023-08-04 | 15.88 (+0.76) | 1.57 (+0.1) | 2.54 (-0.07) | 13689 | 11.39 | 2003 | 1.67 | -1355 | -1.13 | 120219 | 45.1 | 52.4 | 52.8 | 43.65 |
| 2023-07-28 | 15.12 (+0.36) | 1.47 (+0.03) | 2.61 (-0.06) | 2758 | 2.68 | 726 | 0.7 | -1276 | -1.24 | 102981 | 51.5 | 53.5 | 54.3 | 50.2 |
| 2023-07-21 | 14.76 (-1.33) | 1.44 (+0.75) | 2.67 (-0.02) | -26167 | -10.44 | 14708 | 5.87 | -381 | -0.15 | 250738 | 52.2 | 55.2 | 64.8 | 51.2 |
| 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 | |||
| 2023-07-14 | 16.09 (+0.18) | 0.69 (+0.02) | 2.69 (+0.1) | 3655 | 3.11 | 321 | 0.27 | 1932 | 1.64 | 117629 | 53.8 | 45.95 | 53.8 | 45.55 |
| 2023-07-07 | 15.91 (+0.04) | 0.67 (-0.05) | 2.59 (+0.06) | 848 | 1.78 | -829 | -1.74 | 1296 | 2.72 | 47673 | 46.0 | 46.0 | 47.9 | 45.2 |
| 2023-06-30 | 15.87 (+0.37) | 0.72 (-0.37) | 2.53 (+0.08) | 7723 | 12.46 | -7141 | -11.52 | 1516 | 2.45 | 61991 | 45.9 | 47.15 | 47.25 | 44.55 |
| 2023-06-21 | 15.5 (+0.07) | 1.09 (0.0) | 2.45 (+0.02) | 5976 | 14.24 | 24 | 0.06 | 443 | 1.06 | 41957 | 47.65 | 47.8 | 48.0 | 45.7 |
| 2023-06-16 | 15.43 (+0.07) | 1.09 (+0.14) | 2.43 (+0.06) | -3608 | -3.74 | 2777 | 2.88 | 1186 | 1.23 | 96572 | 47.95 | 45.95 | 48.85 | 45.05 |
| 2023-06-09 | 15.36 (+0.05) | 0.95 (+0.26) | 2.37 (+0.03) | 225 | 0.28 | 5103 | 6.38 | 461 | 0.58 | 79995 | 45.4 | 42.4 | 45.8 | 41.5 |
| 2023-06-02 | 15.31 (+0.01) | 0.69 (+0.03) | 2.34 (+0.1) | -91 | -0.13 | 425 | 0.63 | 1974 | 2.93 | 67432 | 42.4 | 39.9 | 43.0 | 39.7 |
| 2023-05-26 | 15.3 (-1.21) | 0.66 (0.0) | 2.24 (+0.01) | -7277 | -12.81 | 113 | 0.2 | 353 | 0.62 | 56814 | 39.5 | 38.5 | 39.8 | 37.6 |
| 2023-05-19 | 16.51 (+0.7) | 0.66 (-0.01) | 2.23 (+0.17) | 14361 | 21.83 | -161 | -0.24 | 3196 | 4.86 | 65787 | 38.2 | 36.0 | 38.45 | 35.4 |
| 2023-05-12 | 15.81 (+0.21) | 0.67 (+0.02) | 2.06 (0.0) | 5396 | 7.13 | 346 | 0.46 | 100 | 0.13 | 75636 | 35.9 | 33.9 | 36.5 | 33.9 |
| 2023-05-05 | 15.6 (-0.13) | 0.65 (+0.07) | 2.06 (+0.06) | -4107 | -7.73 | 1357 | 2.55 | 1203 | 2.26 | 53154 | 34.2 | 35.0 | 35.9 | 34.1 |
| 2023-04-28 | 15.73 (+0.22) | 0.58 (+0.01) | 2.0 (+0.12) | 4327 | 7.95 | 149 | 0.27 | 2344 | 4.31 | 54404 | 34.6 | 32.85 | 34.8 | 32.3 |
| 2023-04-21 | 15.51 (+0.17) | 0.57 (-0.03) | 1.88 (+0.01) | 4135 | 16.65 | -465 | -1.87 | 79 | 0.32 | 24828 | 32.5 | 32.55 | 33.15 | 32.3 |
| 2023-04-14 | 15.34 (+0.17) | 0.6 (0.0) | 1.87 (-0.02) | 3518 | 10.81 | -43 | -0.13 | -336 | -1.03 | 32529 | 32.7 | 32.4 | 33.35 | 32.15 |
| 2023-04-07 | 15.17 (-0.04) | 0.6 (0.0) | 1.89 (+0.04) | -24 | -0.09 | -10 | -0.04 | 753 | 2.86 | 26338 | 32.35 | 31.8 | 33.0 | 31.5 |
| 2023-03-31 | 15.21 (-0.01) | 0.6 (0.0) | 1.85 (+0.01) | 702 | 1.79 | -51 | -0.13 | 325 | 0.83 | 39262 | 31.7 | 30.95 | 31.8 | 30.6 |
| 2023-03-24 | 15.22 (+0.08) | 0.6 (0.0) | 1.84 (0.0) | 1383 | 5.8 | 14 | 0.06 | -75 | -0.31 | 23846 | 30.9 | 30.45 | 30.95 | 30.05 |
| 2023-03-17 | 15.14 (+0.07) | 0.6 (+0.01) | 1.84 (0.0) | 2376 | 8.41 | 259 | 0.92 | -64 | -0.23 | 28254 | 30.35 | 30.4 | 30.55 | 29.6 |
| 2023-03-10 | 15.07 (0.0) | 0.59 (0.0) | 1.84 (+0.06) | 104 | 0.2 | -57 | -0.11 | 1175 | 2.31 | 50936 | 30.6 | 30.5 | 31.6 | 29.6 |
| 2023-03-03 | 15.07 (-0.02) | 0.59 (0.0) | 1.78 (0.0) | -652 | -6.05 | -23 | -0.21 | -32 | -0.3 | 10778 | 30.4 | 29.95 | 30.5 | 29.9 |
| 2023-02-24 | 15.09 (-0.03) | 0.59 (0.0) | 1.78 (-0.01) | 504 | 1.95 | -63 | -0.24 | -85 | -0.33 | 25853 | 30.0 | 29.05 | 30.15 | 29.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 15.12 (-0.07) | 0.59 (-0.05) | 1.79 (+0.01) | -333 | -2.3 | -836 | -5.78 | 94 | 0.65 | 14471 | 29.0 | 29.1 | 29.2 | 28.6 |
| 2023-02-10 | 15.19 (-0.05) | 0.64 (0.0) | 1.78 (-0.02) | -742 | -3.62 | -19 | -0.09 | -273 | -1.33 | 20479 | 29.1 | 28.75 | 29.25 | 28.55 |
| 2023-02-03 | 15.24 (+0.18) | 0.64 (-0.04) | 1.8 (+0.01) | 3679 | 14.18 | -791 | -3.05 | 145 | 0.56 | 25951 | 28.9 | 28.1 | 28.9 | 28.0 |
| 2023-01-17 | 15.06 (-0.04) | 0.68 (0.0) | 1.79 (+0.01) | -796 | -17.82 | -15 | -0.34 | 130 | 2.91 | 4466 | 27.8 | 27.8 | 28.0 | 27.7 |
| 2023-01-13 | 15.1 (-0.09) | 0.68 (0.0) | 1.78 (+0.01) | -1661 | -16.22 | -22 | -0.21 | 342 | 3.34 | 10241 | 27.65 | 27.95 | 28.25 | 27.6 |
| 2023-01-06 | 15.19 (-0.11) | 0.68 (0.0) | 1.77 (0.0) | -1892 | -21.37 | 27 | 0.3 | 5 | 0.06 | 8853 | 27.7 | 28.2 | 28.25 | 27.2 |
| 2022-12-30 | 15.3 (-0.18) | 0.68 (+0.03) | 1.77 (-0.01) | 2766 | 11.19 | 344 | 1.39 | -267 | -1.08 | 24726 | 28.15 | 27.65 | 28.4 | 27.3 |
| 2022-12-23 | 15.48 (+0.74) | 0.65 (-1.29) | 1.78 (+0.03) | 14743 | 30.31 | -25305 | -52.03 | 502 | 1.03 | 48635 | 27.5 | 26.7 | 27.7 | 26.35 |
| 2022-12-16 | 14.74 (+0.15) | 1.94 (-0.44) | 1.75 (0.0) | -209 | -0.88 | -8596 | -36.0 | 80 | 0.34 | 23878 | 26.85 | 27.7 | 28.0 | 26.85 |
| 2022-12-09 | 14.59 (-0.99) | 2.38 (0.0) | 1.75 (-0.06) | -21868 | -56.1 | -29 | -0.07 | -1085 | -2.78 | 38983 | 27.8 | 28.4 | 28.5 | 27.1 |
| 2022-12-02 | 15.58 (-0.11) | 2.38 (-0.03) | 1.81 (+0.02) | -612 | -4.02 | -618 | -4.06 | 383 | 2.51 | 15239 | 28.95 | 28.2 | 28.95 | 27.85 |
| 2022-11-25 | 15.69 (+0.14) | 2.41 (+0.01) | 1.79 (0.0) | 3233 | 21.17 | 170 | 1.11 | 13 | 0.09 | 15272 | 28.2 | 28.8 | 29.2 | 28.15 |
| 2022-11-18 | 15.55 (+0.66) | 2.4 (+0.05) | 1.79 (-0.01) | 14035 | 42.57 | 967 | 2.93 | -292 | -0.89 | 32972 | 28.65 | 27.25 | 29.05 | 27.15 |
| 2022-11-11 | 14.89 (+0.04) | 2.35 (-0.02) | 1.8 (+0.01) | 1518 | 5.58 | -397 | -1.46 | 229 | 0.84 | 27204 | 27.05 | 26.35 | 27.45 | 26.35 |
| 2022-11-04 | 14.85 (+0.05) | 2.37 (-0.01) | 1.79 (-0.01) | 811 | 8.83 | -245 | -2.67 | -277 | -3.02 | 9182 | 25.5 | 24.4 | 25.5 | 24.35 |
| 2022-10-28 | 14.8 (-0.28) | 2.38 (-0.02) | 1.8 (+0.06) | -6116 | -28.81 | -356 | -1.68 | 1282 | 6.04 | 21231 | 24.2 | 26.05 | 26.05 | 24.05 |
| 2022-10-21 | 15.08 (-0.42) | 2.4 (+0.13) | 1.74 (+0.02) | -10190 | -21.74 | 2621 | 5.59 | 416 | 0.89 | 46865 | 25.65 | 26.1 | 27.6 | 25.55 |
| 2022-10-14 | 15.5 (-0.19) | 2.27 (+0.02) | 1.72 (0.0) | -4537 | -17.6 | 468 | 1.82 | -152 | -0.59 | 25772 | 26.15 | 27.05 | 27.95 | 25.3 |
| 2022-10-07 | 15.69 (-0.06) | 2.25 (+0.01) | 1.72 (-0.01) | -495 | -6.22 | 25 | 0.31 | -18 | -0.23 | 7963 | 27.3 | 27.0 | 27.85 | 26.9 |
| 2022-09-30 | 15.75 (-0.34) | 2.24 (+0.03) | 1.73 (+0.01) | -7944 | -30.12 | 528 | 2.0 | 102 | 0.39 | 26372 | 27.1 | 28.3 | 29.0 | 26.9 |
| 2022-09-23 | 16.09 (-0.04) | 2.21 (+0.03) | 1.72 (0.0) | -3033 | -28.67 | 580 | 5.48 | -73 | -0.69 | 10578 | 28.7 | 29.5 | 29.5 | 28.4 |
| 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 | |||
| 2022-09-16 | 16.13 (+0.15) | 2.18 (-0.01) | 1.72 (0.0) | 2949 | 17.32 | -123 | -0.72 | 114 | 0.67 | 17023 | 29.5 | 29.2 | 29.75 | 28.5 |
| 2022-09-08 | 15.98 (-0.11) | 2.19 (-0.06) | 1.72 (-0.02) | -1591 | -11.9 | -1113 | -8.32 | -399 | -2.98 | 13374 | 29.0 | 29.1 | 29.1 | 28.05 |
| 2022-09-02 | 16.09 (+0.02) | 2.25 (+0.03) | 1.74 (-0.02) | 1172 | 9.16 | 529 | 4.13 | -411 | -3.21 | 12800 | 28.9 | 28.8 | 29.5 | 28.7 |
| 2022-08-26 | 16.07 (-0.03) | 2.22 (+0.1) | 1.76 (+0.01) | 1848 | 12.92 | 2014 | 14.08 | 117 | 0.82 | 14301 | 29.35 | 28.7 | 29.35 | 28.6 |
| 2022-08-19 | 16.1 (+0.05) | 2.12 (+0.08) | 1.75 (+0.04) | 1283 | 7.41 | 1479 | 8.54 | 805 | 4.65 | 17311 | 28.7 | 27.5 | 28.7 | 27.35 |
| 2022-08-12 | 16.05 (-0.07) | 2.04 (-0.01) | 1.71 (+0.05) | -5330 | -18.39 | -142 | -0.49 | 981 | 3.38 | 28984 | 27.3 | 28.5 | 28.6 | 26.7 |
| 2022-08-05 | 16.12 (+0.02) | 2.05 (+0.08) | 1.66 (-0.04) | -2364 | -13.48 | 1517 | 8.65 | -713 | -4.06 | 17542 | 28.7 | 28.6 | 28.7 | 28.05 |
| 2022-07-29 | 16.1 (-0.41) | 1.97 (+0.18) | 1.7 (0.0) | -9022 | -17.31 | 3601 | 6.91 | 49 | 0.09 | 52110 | 28.6 | 31.2 | 31.55 | 28.3 |
| 2022-07-22 | 16.51 (-1.06) | 1.79 (+1.48) | 1.7 (-0.11) | -19421 | -29.53 | 29037 | 44.15 | -2196 | -3.34 | 65770 | 31.2 | 30.35 | 31.9 | 29.9 |
| 2022-07-15 | 17.57 (-0.04) | 0.31 (+0.02) | 1.81 (+0.13) | -110 | -0.43 | 430 | 1.68 | 2489 | 9.7 | 25670 | 30.25 | 29.4 | 30.35 | 28.5 |
| 2022-07-08 | 17.61 (-0.01) | 0.29 (0.0) | 1.68 (+0.04) | -947 | -4.57 | 22 | 0.11 | 740 | 3.57 | 20715 | 29.2 | 28.35 | 29.4 | 28.3 |
| 2022-07-01 | 17.62 (-0.23) | 0.29 (0.0) | 1.64 (-0.02) | 1276 | 7.53 | 7 | 0.04 | -279 | -1.65 | 16948 | 28.3 | 29.15 | 29.5 | 28.2 |
| 2022-06-24 | 17.85 (+0.04) | 0.29 (-0.02) | 1.66 (+0.04) | -215 | -1.14 | -516 | -2.73 | 841 | 4.45 | 18878 | 28.9 | 29.25 | 29.4 | 28.0 |
| 2022-06-17 | 17.81 (+0.12) | 0.31 (0.0) | 1.62 (0.0) | 1494 | 6.13 | 5 | 0.02 | 2 | 0.01 | 24359 | 29.15 | 29.4 | 30.0 | 28.7 |
| 2022-06-10 | 17.69 (+0.1) | 0.31 (0.0) | 1.62 (0.0) | 2658 | 19.22 | 0 | 0.0 | -24 | -0.17 | 13828 | 29.5 | 29.2 | 29.85 | 29.15 |
| 2022-06-02 | 17.59 (-0.04) | 0.31 (-0.01) | 1.62 (0.0) | 11 | 0.08 | -37 | -0.26 | -58 | -0.41 | 14059 | 29.0 | 28.6 | 29.3 | 28.5 |
| 2022-05-27 | 17.63 (-0.23) | 0.32 (+0.11) | 1.62 (0.0) | -3796 | -22.56 | 2008 | 11.93 | 69 | 0.41 | 16827 | 28.3 | 27.55 | 28.75 | 27.4 |
| 2022-05-20 | 17.86 (-0.41) | 0.21 (-0.01) | 1.62 (-0.05) | -7777 | -33.43 | -61 | -0.26 | -1050 | -4.51 | 23266 | 27.3 | 27.3 | 27.5 | 26.9 |
| 2022-05-13 | 18.27 (-0.84) | 0.22 (+0.01) | 1.67 (-0.02) | -21796 | -30.41 | 109 | 0.15 | -431 | -0.6 | 71676 | 27.05 | 30.7 | 30.75 | 26.65 |
| 2022-05-06 | 19.11 (+0.06) | 0.21 (0.0) | 1.69 (0.0) | 2485 | 16.14 | 2 | 0.01 | 45 | 0.29 | 15394 | 32.0 | 31.6 | 32.45 | 31.45 |
| 2022-04-29 | 19.05 (-0.2) | 0.21 (0.0) | 1.69 (0.0) | -5463 | -21.21 | 39 | 0.15 | -93 | -0.36 | 25761 | 31.6 | 32.35 | 32.4 | 31.05 |
| 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 | |||
| 2022-04-22 | 19.25 (-0.19) | 0.21 (0.0) | 1.69 (0.0) | -4082 | -17.88 | 18 | 0.08 | 111 | 0.49 | 22825 | 32.7 | 33.35 | 33.35 | 32.3 |
| 2022-04-15 | 19.44 (-0.44) | 0.21 (0.0) | 1.69 (0.0) | -7453 | -24.51 | -28 | -0.09 | -73 | -0.24 | 30409 | 33.5 | 34.05 | 34.35 | 32.7 |
| 2022-04-08 | 19.88 (+0.02) | 0.21 (0.0) | 1.69 (0.0) | 715 | 1.82 | -62 | -0.16 | 57 | 0.14 | 39372 | 34.15 | 33.8 | 34.5 | 33.05 |
| 2022-04-01 | 19.86 (+0.09) | 0.21 (+0.01) | 1.69 (+0.03) | 2552 | 7.01 | 38 | 0.1 | 501 | 1.38 | 36402 | 33.25 | 32.25 | 33.5 | 31.9 |
| 2022-03-25 | 19.77 (-0.01) | 0.2 (0.0) | 1.66 (-0.01) | 207 | 0.93 | 21 | 0.09 | -188 | -0.85 | 22153 | 32.25 | 32.1 | 32.5 | 32.05 |
| 2022-03-18 | 19.78 (-0.17) | 0.2 (0.0) | 1.67 (+0.01) | -3729 | -12.17 | 34 | 0.11 | 162 | 0.53 | 30643 | 31.95 | 32.05 | 32.35 | 31.5 |
| 2022-03-11 | 19.95 (-0.09) | 0.2 (0.0) | 1.66 (+0.01) | -6099 | -12.91 | 94 | 0.2 | 253 | 0.54 | 47227 | 31.9 | 31.65 | 32.35 | 30.6 |
| 2022-03-04 | 20.04 (+0.2) | 0.2 (+0.01) | 1.65 (+0.01) | 4076 | 22.77 | 30 | 0.17 | 295 | 1.65 | 17898 | 32.05 | 30.9 | 32.3 | 30.9 |
| 2022-02-25 | 19.84 (-0.12) | 0.19 (0.0) | 1.64 (-0.01) | -1615 | -4.14 | 91 | 0.23 | -177 | -0.45 | 39007 | 30.7 | 31.5 | 32.4 | 30.7 |
| 2022-02-18 | 19.96 (+0.07) | 0.19 (0.0) | 1.65 (+0.05) | 1841 | 7.7 | 1 | 0.0 | 851 | 3.56 | 23918 | 31.5 | 30.6 | 31.55 | 30.2 |
| 2022-02-11 | 19.89 (+0.04) | 0.19 (0.0) | 1.6 (0.0) | -254 | -1.34 | 39 | 0.21 | 31 | 0.16 | 18938 | 30.9 | 29.85 | 31.15 | 29.85 |
| 2022-01-26 | 19.85 (-0.36) | 0.19 (0.0) | 1.6 (-0.01) | -7201 | -43.93 | 35 | 0.21 | -184 | -1.12 | 16393 | 29.65 | 30.3 | 30.3 | 29.6 |
| 2022-01-21 | 20.21 (+0.19) | 0.19 (0.0) | 1.61 (-0.02) | 3845 | 15.75 | -9 | -0.04 | -294 | -1.2 | 24411 | 30.55 | 30.6 | 31.4 | 30.5 |
| 2022-01-14 | 20.02 (+0.07) | 0.19 (0.0) | 1.63 (0.0) | 2180 | 9.51 | -41 | -0.18 | -90 | -0.39 | 22917 | 30.5 | 30.5 | 31.15 | 30.25 |
| 2022-01-07 | 19.95 (-0.03) | 0.19 (0.0) | 1.63 (+0.01) | -796 | -2.21 | -42 | -0.12 | 303 | 0.84 | 36054 | 30.5 | 30.55 | 31.15 | 30.35 |
| 2021-12-30 | 19.98 (+0.09) | 0.19 (0.0) | 1.62 (0.0) | 1820 | 10.42 | -39 | -0.22 | -15 | -0.09 | 17462 | 30.45 | 30.15 | 30.6 | 30.15 |
| 2021-12-24 | 19.89 (+0.02) | 0.19 (-0.06) | 1.62 (0.0) | 1296 | 8.95 | -1042 | -7.19 | -169 | -1.17 | 14487 | 30.05 | 29.7 | 30.2 | 29.5 |
| 2021-12-17 | 19.87 (-0.25) | 0.25 (-0.1) | 1.62 (-0.04) | -3329 | -11.44 | -1977 | -6.79 | -672 | -2.31 | 29097 | 29.6 | 30.3 | 30.5 | 29.6 |
| 2021-12-10 | 20.12 (-0.37) | 0.35 (0.0) | 1.66 (+0.01) | -5674 | -14.82 | -4 | -0.01 | 135 | 0.35 | 38284 | 30.25 | 30.5 | 30.5 | 29.95 |
| 2021-12-03 | 20.49 (-0.52) | 0.35 (0.0) | 1.65 (-0.02) | -12398 | -34.5 | -29 | -0.08 | -309 | -0.86 | 35941 | 29.95 | 29.5 | 30.1 | 29.2 |
| 2021-11-26 | 21.01 (-0.66) | 0.35 (0.0) | 1.67 (-0.08) | -13133 | -38.3 | 14 | 0.04 | -1704 | -4.97 | 34291 | 29.65 | 30.15 | 30.5 | 29.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 21.67 (-1.43) | 0.35 (+0.04) | 1.75 (+0.03) | -31047 | -33.7 | 649 | 0.7 | 689 | 0.75 | 92138 | 30.1 | 32.45 | 32.5 | 30.0 |
| 2021-11-12 | 23.1 (+0.17) | 0.31 (+0.03) | 1.72 (+0.03) | 3802 | 8.17 | 626 | 1.35 | 647 | 1.39 | 46514 | 29.8 | 32.3 | 33.7 | 29.65 |
| 2021-11-05 | 22.93 (+0.21) | 0.28 (0.0) | 1.69 (-0.01) | 4986 | 12.13 | 79 | 0.19 | -327 | -0.8 | 41115 | 30.25 | 31.25 | 32.25 | 30.05 |
| 2021-10-29 | 22.72 (+0.07) | 0.28 (0.0) | 1.7 (-0.04) | 1610 | 4.68 | 28 | 0.08 | -641 | -1.86 | 34427 | 30.0 | 30.4 | 31.45 | 29.85 |
| 2021-10-22 | 22.65 (+0.58) | 0.28 (-0.37) | 1.74 (+0.01) | 11280 | 24.96 | -7374 | -16.31 | 73 | 0.16 | 45200 | 30.4 | 30.55 | 31.0 | 29.85 |
| 2021-10-15 | 22.07 (+0.15) | 0.65 (+0.01) | 1.73 (+0.01) | 6285 | 15.93 | 162 | 0.41 | 147 | 0.37 | 39462 | 30.3 | 29.8 | 31.0 | 29.7 |
| 2021-10-08 | 21.92 (+0.23) | 0.64 (+0.03) | 1.72 (0.0) | 3122 | 11.51 | 559 | 2.06 | 48 | 0.18 | 27121 | 29.65 | 28.35 | 29.8 | 27.4 |
| 2021-10-01 | 21.69 (-0.09) | 0.61 (+0.04) | 1.72 (-0.01) | -80 | -0.33 | 804 | 3.36 | -140 | -0.59 | 23896 | 28.35 | 28.85 | 29.35 | 28.05 |
| 2021-09-24 | 21.78 (-0.07) | 0.57 (-0.07) | 1.73 (0.0) | -1301 | -9.32 | -1365 | -9.77 | -82 | -0.59 | 13965 | 28.7 | 28.15 | 29.05 | 28.15 |
| 2021-09-17 | 21.85 (-0.27) | 0.64 (-0.13) | 1.73 (-0.02) | -4866 | -16.47 | -2526 | -8.55 | -323 | -1.09 | 29549 | 28.75 | 28.8 | 29.45 | 28.4 |
| 2021-09-10 | 22.12 (-0.2) | 0.77 (-0.21) | 1.75 (-0.02) | -6571 | -18.57 | -4152 | -11.74 | -368 | -1.04 | 35379 | 28.8 | 29.2 | 29.5 | 27.6 |
| 2021-09-03 | 22.32 (0.0) | 0.98 (-0.28) | 1.77 (-0.02) | -1037 | -4.36 | -5549 | -23.35 | -341 | -1.43 | 23769 | 29.35 | 29.95 | 30.2 | 29.3 |
| 2021-08-27 | 22.32 (+0.01) | 1.26 (-0.03) | 1.79 (+0.01) | 181 | 0.74 | -662 | -2.7 | 201 | 0.82 | 24556 | 29.85 | 29.3 | 30.2 | 29.0 |
| 2021-08-20 | 22.31 (-0.79) | 1.29 (-0.04) | 1.78 (-0.06) | -16079 | -31.0 | -783 | -1.51 | -1340 | -2.58 | 51871 | 28.8 | 30.55 | 30.9 | 28.1 |
| 2021-08-13 | 23.1 (-0.23) | 1.33 (0.0) | 1.84 (-0.12) | -5490 | -8.11 | 144 | 0.21 | -2307 | -3.41 | 67654 | 30.75 | 30.25 | 31.65 | 29.1 |
| 2021-08-06 | 23.33 (+0.06) | 1.33 (0.0) | 1.96 (-0.09) | 1087 | 4.45 | -110 | -0.45 | -1756 | -7.2 | 24404 | 30.25 | 29.85 | 30.4 | 29.6 |
| 2021-07-30 | 23.27 (+0.02) | 1.33 (0.0) | 2.05 (-0.04) | -1789 | -6.49 | 11 | 0.04 | -752 | -2.73 | 27545 | 29.5 | 29.5 | 30.2 | 28.7 |
| 2021-07-23 | 23.25 (-0.3) | 1.33 (0.0) | 2.09 (-0.04) | -5645 | -11.18 | 22 | 0.04 | -780 | -1.55 | 50470 | 29.3 | 31.85 | 31.85 | 29.15 |
| 2021-07-16 | 23.55 (-0.38) | 1.33 (-0.02) | 2.13 (-0.01) | -7797 | -16.48 | -368 | -0.78 | -317 | -0.67 | 47324 | 31.95 | 32.9 | 33.1 | 31.8 |
| 2021-07-09 | 23.93 (-0.48) | 1.35 (-0.01) | 2.14 (+0.04) | -8773 | -13.66 | -168 | -0.26 | 839 | 1.31 | 64230 | 32.45 | 30.8 | 32.8 | 30.75 |
| 2021-07-02 | 24.41 (-0.06) | 1.36 (+0.01) | 2.1 (-0.12) | -1230 | -3.6 | -167 | -0.49 | -2397 | -7.02 | 34125 | 30.6 | 30.8 | 31.2 | 30.3 |
| 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 | |||
| 2021-06-25 | 24.47 (-0.23) | 1.35 (-0.01) | 2.22 (+0.01) | -4904 | -18.05 | -232 | -0.85 | 329 | 1.21 | 27164 | 30.5 | 29.9 | 31.05 | 29.7 |
| 2021-06-18 | 24.7 (0.0) | 1.36 (-0.01) | 2.21 (-0.03) | -155 | -0.57 | -198 | -0.72 | -654 | -2.38 | 27428 | 30.1 | 30.1 | 30.6 | 29.5 |
| 2021-06-11 | 24.7 (-0.37) | 1.37 (-0.01) | 2.24 (+0.02) | -7316 | -22.56 | -136 | -0.42 | 298 | 0.92 | 32429 | 30.05 | 30.9 | 30.9 | 29.5 |
| 2021-06-04 | 25.07 (-0.26) | 1.38 (-0.01) | 2.22 (0.0) | -3360 | -8.48 | -72 | -0.18 | 123 | 0.31 | 39611 | 31.0 | 30.3 | 31.2 | 30.15 |
| 2021-05-28 | 25.33 (-0.14) | 1.39 (-0.03) | 2.22 (+0.16) | -3180 | -7.7 | -718 | -1.74 | 3146 | 7.62 | 41305 | 30.15 | 28.6 | 30.6 | 28.15 |
| 2021-05-21 | 25.47 (-0.29) | 1.42 (-0.04) | 2.06 (+0.02) | -6169 | -9.04 | -733 | -1.07 | 357 | 0.52 | 68273 | 28.9 | 26.8 | 29.6 | 26.2 |
| 2021-05-14 | 25.76 (-0.12) | 1.46 (+0.05) | 2.04 (-0.22) | -2559 | -2.52 | 917 | 0.9 | -4294 | -4.22 | 101710 | 29.0 | 34.75 | 34.85 | 27.7 |
| 2021-05-07 | 25.88 (+0.39) | 1.41 (0.0) | 2.26 (-0.01) | 8119 | 9.72 | 4 | 0.0 | -228 | -0.27 | 83510 | 34.65 | 36.4 | 36.5 | 31.1 |
| 2021-04-29 | 25.49 (+0.38) | 1.41 (-0.02) | 2.27 (+0.09) | 8503 | 16.34 | -307 | -0.59 | 1738 | 3.34 | 52024 | 36.4 | 36.95 | 37.0 | 35.65 |
| 2021-04-23 | 25.11 (-0.08) | 1.43 (+0.36) | 2.18 (-0.03) | -2042 | -1.58 | 7032 | 5.45 | -598 | -0.46 | 129013 | 35.95 | 35.15 | 38.75 | 34.65 |
| 2021-04-16 | 25.19 (+1.16) | 1.07 (-0.06) | 2.21 (-0.03) | 22649 | 17.11 | -1126 | -0.85 | -578 | -0.44 | 132372 | 34.4 | 34.55 | 36.2 | 32.3 |
| 2021-04-09 | 24.03 (+0.79) | 1.13 (0.0) | 2.24 (-0.09) | 15405 | 22.79 | -36 | -0.05 | -1665 | -2.46 | 67581 | 34.2 | 33.75 | 34.95 | 33.0 |
| 2021-04-01 | 23.24 (+2.36) | 1.13 (+0.01) | 2.33 (-0.11) | 46761 | 29.06 | 34 | 0.02 | -2216 | -1.38 | 160918 | 33.45 | 31.0 | 34.6 | 31.0 |
| 2021-03-26 | 20.88 (+0.35) | 1.12 (0.0) | 2.44 (+0.12) | 6681 | 6.24 | 52 | 0.05 | 2256 | 2.11 | 107088 | 30.75 | 29.7 | 31.7 | 29.45 |
| 2021-03-19 | 20.53 (+0.13) | 1.12 (-0.21) | 2.32 (0.0) | 2363 | 4.58 | -4254 | -8.25 | 116 | 0.22 | 51593 | 29.65 | 29.9 | 29.9 | 28.95 |
| 2021-03-12 | 20.4 (+0.39) | 1.33 (+0.01) | 2.32 (+0.18) | 7498 | 10.81 | 166 | 0.24 | 3535 | 5.1 | 69361 | 29.6 | 29.65 | 30.0 | 28.5 |
| 2021-03-05 | 20.01 (-0.15) | 1.32 (0.0) | 2.14 (+0.01) | -3058 | -2.64 | 36 | 0.03 | 174 | 0.15 | 115992 | 29.45 | 31.0 | 32.8 | 29.1 |
| 2021-02-26 | 20.16 (-0.26) | 1.32 (0.0) | 2.13 (+0.28) | -4495 | -4.88 | 59 | 0.06 | 5482 | 5.95 | 92091 | 30.55 | 28.65 | 30.8 | 28.65 |
| 2021-02-19 | 20.42 (-0.27) | 1.32 (-0.08) | 1.85 (+0.03) | -5566 | -14.35 | -1681 | -4.34 | 606 | 1.56 | 38776 | 28.45 | 28.05 | 28.7 | 27.9 |
| 2021-02-05 | 20.69 (+0.2) | 1.4 (-0.29) | 1.82 (+0.18) | 3726 | 3.1 | -5562 | -4.62 | 3595 | 2.99 | 120282 | 28.35 | 28.3 | 30.0 | 27.65 |
| 2021-01-29 | 20.49 (+0.26) | 1.69 (-0.02) | 1.64 (+0.13) | 4835 | 3.29 | -440 | -0.3 | 2400 | 1.63 | 146899 | 28.65 | 27.25 | 30.2 | 26.65 |
| 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 | |||
| 2021-01-22 | 20.23 (+0.5) | 1.71 (0.0) | 1.51 (-0.03) | 10126 | 13.03 | -99 | -0.13 | -415 | -0.53 | 77726 | 27.3 | 27.3 | 28.15 | 25.7 |
| 2021-01-15 | 19.73 (+0.26) | 1.71 (-0.01) | 1.54 (+0.04) | 5188 | 8.51 | -154 | -0.25 | 706 | 1.16 | 60975 | 27.7 | 28.0 | 28.7 | 27.5 |
| 2021-01-08 | 19.47 (-0.18) | 1.72 (-0.03) | 1.5 (-0.03) | -3848 | -3.38 | -514 | -0.45 | -528 | -0.46 | 113913 | 28.0 | 29.6 | 30.2 | 27.8 |
| 2020-12-31 | 19.65 (-0.19) | 1.75 (+0.13) | 1.53 (0.0) | -4174 | -4.35 | 3102 | 3.23 | -105 | -0.11 | 95909 | 28.95 | 28.3 | 29.5 | 28.25 |
| 2020-12-25 | 19.84 (-0.07) | 1.62 (+0.07) | 1.53 (-0.01) | -1389 | -1.45 | 1477 | 1.54 | -207 | -0.22 | 95665 | 27.85 | 27.4 | 28.15 | 26.2 |
| 2020-12-18 | 19.91 (+0.01) | 1.55 (+0.31) | 1.54 (+0.02) | 61 | 0.04 | 5988 | 4.04 | 460 | 0.31 | 148350 | 27.25 | 26.2 | 29.8 | 26.15 |
| 2020-12-11 | 19.9 (-0.25) | 1.24 (+0.02) | 1.52 (+0.01) | -4759 | -3.93 | 438 | 0.36 | 191 | 0.16 | 121234 | 26.0 | 27.0 | 27.15 | 25.45 |
| 2020-12-04 | 20.15 (+0.11) | 1.22 (+0.09) | 1.51 (+0.03) | 2396 | 1.61 | 1875 | 1.26 | 614 | 0.41 | 148515 | 26.75 | 23.3 | 27.25 | 23.25 |
| 2020-11-27 | 20.04 (+0.49) | 1.13 (+0.06) | 1.48 (+0.03) | 9393 | 15.22 | 1021 | 1.65 | 568 | 0.92 | 61699 | 22.95 | 22.15 | 23.2 | 22.1 |
| 2020-11-20 | 19.55 (+1.51) | 1.07 (-0.03) | 1.45 (+0.05) | 31043 | 35.48 | -571 | -0.65 | 940 | 1.07 | 87501 | 21.9 | 21.0 | 22.2 | 20.9 |
| 2020-11-13 | 18.04 (+0.36) | 1.1 (0.0) | 1.4 (+0.05) | 6920 | 8.24 | -23 | -0.03 | 967 | 1.15 | 83948 | 20.7 | 19.25 | 21.1 | 19.15 |
| 2020-11-06 | 17.68 (+0.07) | 1.1 (0.0) | 1.35 (0.0) | 1929 | 11.29 | 8 | 0.05 | 38 | 0.22 | 17085 | 19.05 | 18.75 | 19.4 | 18.7 |
| 2020-10-30 | 17.61 (+0.05) | 1.1 (0.0) | 1.35 (+0.01) | 770 | 4.24 | 8 | 0.04 | 142 | 0.78 | 18176 | 18.7 | 19.35 | 19.5 | 18.7 |
| 2020-10-23 | 17.56 (+0.22) | 1.1 (0.0) | 1.34 (-0.02) | 3175 | 16.95 | 22 | 0.12 | -325 | -1.74 | 18729 | 19.3 | 19.0 | 19.35 | 18.85 |
| 2020-10-16 | 17.34 (-0.01) | 1.1 (0.0) | 1.36 (0.0) | -298 | -1.66 | 30 | 0.17 | -3 | -0.02 | 18006 | 18.85 | 19.4 | 19.4 | 18.75 |
| 2020-10-08 | 17.35 (-0.02) | 1.1 (0.0) | 1.36 (0.0) | -437 | -2.8 | 3 | 0.02 | 1 | 0.01 | 15633 | 19.2 | 18.5 | 19.35 | 18.35 |
| 2020-09-30 | 17.37 (-0.03) | 1.1 (0.0) | 1.36 (0.0) | -668 | -4.9 | 0 | 0.0 | 66 | 0.48 | 13641 | 18.5 | 18.3 | 18.7 | 18.2 |
| 2020-09-25 | 17.4 (0.0) | 1.1 (0.0) | 1.36 (-0.04) | -436 | -1.54 | -4 | -0.01 | -912 | -3.22 | 28323 | 18.1 | 19.85 | 19.85 | 17.8 |
| 2020-09-18 | 17.4 (+0.04) | 1.1 (0.0) | 1.4 (-0.02) | 2123 | 6.25 | -2 | -0.01 | -282 | -0.83 | 33954 | 19.6 | 19.6 | 20.1 | 19.3 |
| 2020-09-11 | 17.36 (-0.33) | 1.1 (+0.2) | 1.42 (-0.03) | -6377 | -8.74 | 4006 | 5.49 | -646 | -0.89 | 72968 | 19.3 | 20.35 | 21.1 | 19.25 |
| 2020-09-04 | 17.69 (-0.17) | 0.9 (+0.11) | 1.45 (+0.06) | -3455 | -4.34 | 1986 | 2.5 | 1164 | 1.46 | 79592 | 20.0 | 18.8 | 20.2 | 18.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 17.86 (+0.05) | 0.79 (+0.06) | 1.39 (0.0) | 744 | 2.06 | 1188 | 3.29 | -61 | -0.17 | 36120 | 18.7 | 18.85 | 19.5 | 18.6 |
| 2020-08-21 | 17.81 (+0.14) | 0.73 (+0.16) | 1.39 (-0.02) | 2360 | 3.85 | 3301 | 5.38 | -235 | -0.38 | 61370 | 18.75 | 18.4 | 19.45 | 18.0 |
| 2020-08-14 | 17.67 (+0.24) | 0.57 (+0.03) | 1.41 (+0.01) | 4997 | 17.11 | 506 | 1.73 | 76 | 0.26 | 29199 | 18.15 | 18.0 | 18.5 | 17.75 |
| 2020-08-07 | 17.43 (0.0) | 0.54 (+0.17) | 1.4 (0.0) | -61 | -0.24 | 3418 | 13.52 | 63 | 0.25 | 25272 | 17.6 | 16.85 | 18.0 | 16.65 |
| 2020-07-31 | 17.43 (-0.21) | 0.37 (0.0) | 1.4 (-0.01) | -5487 | -25.83 | -9 | -0.04 | -232 | -1.09 | 21244 | 16.75 | 17.2 | 17.3 | 16.4 |
| 2020-07-24 | 17.64 (-0.23) | 0.37 (0.0) | 1.41 (+0.01) | -3881 | -11.88 | -57 | -0.17 | 168 | 0.51 | 32663 | 17.25 | 18.35 | 18.6 | 17.15 |
| 2020-07-17 | 17.87 (0.0) | 0.37 (0.0) | 1.4 (-0.01) | 358 | 2.53 | -14 | -0.1 | -110 | -0.78 | 14153 | 18.3 | 18.3 | 18.6 | 18.2 |
| 2020-07-10 | 17.87 (-0.07) | 0.37 (0.0) | 1.41 (0.0) | -786 | -2.51 | -15 | -0.05 | -38 | -0.12 | 31330 | 18.25 | 18.3 | 19.0 | 18.05 |
| 2020-07-03 | 17.94 (-0.13) | 0.37 (-0.1) | 1.41 (-0.03) | -1591 | -8.9 | -19 | -0.11 | -570 | -3.19 | 17874 | 18.0 | 17.8 | 18.15 | 17.5 |
| 2020-06-24 | 18.07 (+0.05) | 0.47 (+0.01) | 1.44 (+0.01) | 1765 | 7.05 | 16 | 0.06 | 130 | 0.52 | 25030 | 21.65 | 17.45 | 21.75 | 17.45 |
| 2020-06-19 | 18.02 (-0.02) | 0.46 (-0.13) | 1.43 (-0.01) | -221 | -1.13 | -2502 | -12.82 | -160 | -0.82 | 19518 | 17.4 | 17.35 | 17.65 | 17.15 |
| 2020-06-12 | 18.04 (-0.22) | 0.59 (-0.01) | 1.44 (+0.04) | -4102 | -9.92 | -195 | -0.47 | 880 | 2.13 | 41344 | 17.35 | 17.55 | 18.45 | 16.6 |
| 2020-06-05 | 18.26 (+0.07) | 0.6 (0.0) | 1.4 (+0.04) | 1198 | 4.15 | -6 | -0.02 | 746 | 2.58 | 28896 | 17.35 | 16.6 | 17.5 | 16.6 |
| 2020-05-29 | 18.19 (-0.1) | 0.6 (0.0) | 1.36 (0.0) | -2018 | -12.42 | 0 | 0.0 | 42 | 0.26 | 16245 | 16.6 | 16.5 | 16.85 | 16.3 |
| 2020-05-22 | 18.29 (-0.12) | 0.6 (0.0) | 1.36 (0.0) | -2637 | -11.06 | 11 | 0.05 | -38 | -0.16 | 23847 | 16.5 | 16.2 | 16.95 | 16.0 |
| 2020-05-15 | 18.41 (-0.4) | 0.6 (0.0) | 1.36 (+0.01) | -8161 | -27.96 | -12 | -0.04 | 159 | 0.54 | 29185 | 16.25 | 16.7 | 16.85 | 16.1 |
| 2020-05-08 | 18.81 (-0.55) | 0.6 (-0.03) | 1.35 (-0.01) | -11038 | -19.53 | -486 | -0.86 | -145 | -0.26 | 56530 | 16.6 | 16.8 | 17.35 | 16.5 |
| 2020-04-30 | 19.36 (-0.06) | 0.63 (-0.03) | 1.36 (+0.01) | -1291 | -4.24 | -683 | -2.24 | 107 | 0.35 | 30437 | 16.95 | 16.05 | 17.1 | 15.95 |
| 2020-04-24 | 19.42 (-0.47) | 0.66 (-0.07) | 1.35 (-0.01) | -8335 | -31.38 | -1414 | -5.32 | -197 | -0.74 | 26563 | 15.85 | 16.35 | 16.7 | 15.35 |
| 2020-04-17 | 19.89 (-0.29) | 0.73 (0.0) | 1.36 (0.0) | -5370 | -16.9 | 117 | 0.37 | -62 | -0.2 | 31779 | 16.35 | 16.2 | 17.0 | 16.0 |
| 2020-04-10 | 20.18 (-0.44) | 0.73 (0.0) | 1.36 (0.0) | -9009 | -23.56 | 8 | 0.02 | 10 | 0.03 | 38237 | 16.2 | 15.6 | 16.3 | 15.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 20.62 (-0.09) | 0.73 (+0.22) | 1.36 (-0.01) | -1979 | -9.37 | 1100 | 5.21 | -63 | -0.3 | 21123 | 15.45 | 14.8 | 15.7 | 14.65 |
| 2020-03-27 | 20.71 (-0.01) | 0.51 (0.0) | 1.37 (0.0) | 1021 | 3.82 | -17 | -0.06 | -30 | -0.11 | 26702 | 15.1 | 13.5 | 15.35 | 13.4 |
| 2020-03-20 | 20.72 (-0.03) | 0.51 (-0.01) | 1.37 (-0.08) | -1076 | -2.29 | -251 | -0.53 | -1493 | -3.18 | 47008 | 19.95 | 16.2 | 20.15 | 13.5 |
| 2020-03-13 | 20.75 (-0.18) | 0.52 (0.0) | 1.45 (-0.02) | -4905 | -11.64 | 34 | 0.08 | -416 | -0.99 | 42140 | 16.0 | 18.4 | 18.5 | 15.45 |
| 2020-03-06 | 20.93 (-0.15) | 0.52 (0.0) | 1.47 (0.0) | -2942 | -15.11 | 18 | 0.09 | -160 | -0.82 | 19465 | 18.8 | 18.3 | 19.15 | 18.1 |
| 2020-02-27 | 21.08 (-0.31) | 0.52 (0.0) | 1.47 (-0.01) | -7202 | -31.88 | 51 | 0.23 | -188 | -0.83 | 22594 | 18.75 | 19.7 | 19.7 | 18.75 |
| 2020-02-21 | 21.39 (-0.12) | 0.52 (-0.01) | 1.48 (-0.01) | -2094 | -15.97 | -244 | -1.86 | -203 | -1.55 | 13112 | 19.85 | 20.15 | 20.15 | 19.8 |
| 2020-02-14 | 21.51 (-0.05) | 0.53 (+0.02) | 1.49 (0.0) | -1011 | -6.09 | 435 | 2.62 | -12 | -0.07 | 16610 | 20.05 | 19.95 | 20.3 | 19.75 |
| 2020-02-07 | 21.56 (-0.21) | 0.51 (+0.01) | 1.49 (-0.01) | -4179 | -16.67 | 74 | 0.3 | -4 | -0.02 | 25070 | 20.05 | 19.75 | 20.25 | 19.4 |
| 2020-01-31 | 21.77 (-0.09) | 0.5 (+0.05) | 1.5 (-0.02) | -1868 | -7.98 | 1030 | 4.4 | -465 | -1.99 | 23416 | 20.2 | 20.5 | 20.7 | 19.7 |
| 2020-01-20 | 21.86 (+0.02) | 0.45 (+0.01) | 1.52 (0.0) | 518 | 13.42 | 150 | 3.89 | -3 | -0.08 | 3861 | 21.55 | 21.5 | 21.6 | 21.4 |
| 2020-01-17 | 21.84 (-0.02) | 0.44 (+0.07) | 1.52 (-0.02) | -330 | -1.83 | 1452 | 8.06 | -333 | -1.85 | 18017 | 21.5 | 21.2 | 21.55 | 21.1 |
| 2020-01-10 | 21.86 (-0.18) | 0.37 (+0.13) | 1.54 (0.0) | -3438 | -16.44 | 2586 | 12.37 | -116 | -0.55 | 20909 | 21.05 | 21.15 | 21.2 | 20.5 |
| 2020-01-03 | 22.04 (-0.13) | 0.24 (0.0) | 1.54 (0.0) | -2374 | -13.03 | 0 | 0.0 | -8 | -0.04 | 18217 | 21.15 | 21.7 | 21.75 | 21.15 |
| 2019-12-31 | 22.17 (-0.16) | 0.24 (+0.24) | 1.54 (0.0) | -1370 | -18.03 | -647 | -8.51 | -6 | -0.08 | 7600 | 21.3 | 21.4 | 21.4 | 21.1 |
| 2019-12-27 | 22.33 (+0.51) | 0.0 (-0.96) | 1.54 (0.0) | 12281 | 16.84 | -31161 | -42.73 | 118 | 0.16 | 72923 | 21.35 | 20.95 | 21.7 | 20.85 |
| 2019-12-20 | 21.82 (+0.32) | 0.96 (-1.08) | 1.54 (-0.01) | 5934 | 11.28 | -21283 | -40.45 | -218 | -0.41 | 52614 | 20.8 | 21.05 | 21.4 | 20.7 |
| 2019-12-13 | 21.5 (-0.17) | 2.04 (-0.02) | 1.55 (0.0) | -4824 | -12.86 | -417 | -1.11 | -108 | -0.29 | 37508 | 21.1 | 21.75 | 21.75 | 20.95 |
| 2019-12-06 | 21.67 (-0.27) | 2.06 (-0.02) | 1.55 (0.0) | -6042 | -27.57 | -384 | -1.75 | 17 | 0.08 | 21912 | 21.7 | 22.05 | 22.1 | 21.5 |
| 2019-11-29 | 21.94 (-0.26) | 2.08 (0.0) | 1.55 (+0.06) | -5041 | -23.85 | -95 | -0.45 | 1193 | 5.64 | 21139 | 22.1 | 22.3 | 22.45 | 22.0 |
| 2019-11-22 | 22.2 (-0.07) | 2.08 (-0.08) | 1.49 (+0.02) | -1394 | -8.28 | -1576 | -9.36 | 355 | 2.11 | 16831 | 22.25 | 22.3 | 22.6 | 22.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 22.27 (+0.03) | 2.16 (0.0) | 1.47 (+0.07) | 381 | 1.17 | 10 | 0.03 | 1511 | 4.65 | 32517 | 22.25 | 22.55 | 22.9 | 22.0 |
| 2019-11-08 | 22.24 (+0.25) | 2.16 (-0.01) | 1.4 (+0.06) | 4566 | 13.0 | -156 | -0.44 | 1164 | 3.32 | 35113 | 22.65 | 23.05 | 23.25 | 22.6 |
| 2019-11-01 | 21.99 (+0.14) | 2.17 (-0.02) | 1.34 (+0.13) | 2652 | 5.12 | -435 | -0.84 | 2504 | 4.83 | 51806 | 22.9 | 22.5 | 23.15 | 22.3 |
| 2019-10-25 | 21.85 (+0.11) | 2.19 (-0.11) | 1.21 (+0.35) | 2784 | 5.82 | -2042 | -4.27 | 6825 | 14.26 | 47847 | 22.4 | 22.15 | 22.95 | 22.1 |
| 2019-10-18 | 21.74 (+0.07) | 2.3 (0.0) | 0.86 (0.0) | 243 | 0.6 | -63 | -0.16 | 118 | 0.29 | 40483 | 22.05 | 22.25 | 22.35 | 21.45 |
| 2019-10-09 | 21.67 (+0.11) | 2.3 (0.0) | 0.86 (+0.17) | 2378 | 10.54 | 5 | 0.02 | 3297 | 14.61 | 22565 | 22.05 | 22.25 | 22.5 | 21.8 |
| 2019-10-04 | 21.56 (+0.28) | 2.3 (0.0) | 0.69 (+0.01) | 6536 | 13.34 | 46 | 0.09 | 198 | 0.4 | 48996 | 22.1 | 21.45 | 22.4 | 21.4 |
| 2019-09-27 | 21.28 (+0.01) | 2.3 (-0.17) | 0.68 (-0.05) | 271 | 0.58 | 625 | 1.34 | -1006 | -2.16 | 46502 | 21.15 | 21.25 | 22.0 | 21.15 |
| 2019-09-20 | 21.27 (+0.26) | 2.47 (-0.07) | 0.73 (-0.05) | 5840 | 19.42 | -1250 | -4.16 | -997 | -3.32 | 30067 | 21.1 | 21.2 | 21.3 | 20.7 |
| 2019-09-12 | 21.01 (+0.1) | 2.54 (+0.08) | 0.78 (-0.05) | 2131 | 7.85 | 1483 | 5.47 | -1022 | -3.77 | 27131 | 21.15 | 21.45 | 21.8 | 21.1 |
| 2019-09-06 | 20.91 (+0.24) | 2.46 (-0.02) | 0.83 (-0.13) | 4745 | 5.19 | -399 | -0.44 | -2439 | -2.67 | 91349 | 21.35 | 20.1 | 22.1 | 20.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 11.14 (-0.5) | 8.55 (+0.67) | 1.72 (-0.18) | -21916 | -14.27 | 11217 | 7.3 | -3462 | -2.25 | 153610 | 41.75 | 44.85 | 44.85 | 39.7 |
| 2024-03-29 | 11.64 (-1.08) | 7.88 (+3.88) | 1.9 (+0.11) | -25488 | -5.2 | 76351 | 15.59 | 2075 | 0.42 | 489898 | 44.65 | 46.45 | 47.5 | 41.8 |
| 2024-02-29 | 12.72 (+0.24) | 4.0 (+0.08) | 1.79 (+0.06) | 1538 | 1.21 | 1554 | 1.23 | 1154 | 0.91 | 126821 | 46.15 | 46.6 | 49.95 | 45.8 |
| 2024-01-31 | 12.48 (-1.05) | 3.92 (+0.43) | 1.73 (-0.04) | -20216 | -7.18 | 9370 | 3.33 | -795 | -0.28 | 281439 | 46.5 | 48.0 | 48.25 | 43.85 |
| 2023-12-29 | 13.53 (+1.2) | 3.49 (-0.5) | 1.77 (-0.16) | 24599 | 9.81 | -9917 | -3.96 | -3102 | -1.24 | 250708 | 48.0 | 44.25 | 48.45 | 42.6 |
| 2023-11-30 | 12.33 (-0.73) | 3.99 (+0.08) | 1.93 (-0.1) | -15835 | -7.71 | 1552 | 0.76 | -2052 | -1.0 | 205345 | 43.75 | 42.8 | 46.9 | 42.55 |
| 2023-10-31 | 13.06 (-0.4) | 3.91 (+0.64) | 2.03 (-0.25) | -13710 | -7.23 | 14098 | 7.43 | -4780 | -2.52 | 189712 | 42.35 | 44.85 | 45.9 | 41.2 |
| 2023-09-28 | 13.46 (-1.51) | 3.27 (+1.06) | 2.28 (-0.04) | -31569 | -16.43 | 20776 | 10.81 | -843 | -0.44 | 192153 | 44.65 | 45.05 | 46.45 | 43.6 |
| 2023-08-31 | 14.97 (-0.05) | 2.21 (+0.71) | 2.32 (-0.27) | 2310 | 0.65 | 13952 | 3.95 | -5362 | -1.52 | 352977 | 44.85 | 49.9 | 50.4 | 42.85 |
| 2023-07-31 | 15.02 (-0.85) | 1.5 (+0.78) | 2.59 (+0.06) | -21383 | -3.96 | 15473 | 2.86 | 1288 | 0.24 | 540652 | 49.75 | 46.0 | 64.8 | 45.2 |
| 2023-06-30 | 15.87 (+0.58) | 0.72 (+0.04) | 2.53 (+0.23) | 10075 | 3.29 | 915 | 0.3 | 4498 | 1.47 | 306592 | 45.9 | 42.05 | 48.85 | 41.5 |
| 2023-05-31 | 15.29 (-0.44) | 0.68 (+0.1) | 2.3 (+0.3) | 8523 | 2.91 | 1928 | 0.66 | 5934 | 2.03 | 292750 | 42.15 | 35.0 | 42.7 | 33.9 |
| 2023-04-28 | 15.73 (+0.52) | 0.58 (-0.02) | 2.0 (+0.15) | 11956 | 8.66 | -369 | -0.27 | 2840 | 2.06 | 138102 | 34.6 | 31.8 | 34.8 | 31.5 |
| 2023-03-31 | 15.21 (+0.12) | 0.6 (+0.01) | 1.85 (+0.07) | 3913 | 2.56 | 142 | 0.09 | 1329 | 0.87 | 153077 | 31.7 | 29.95 | 31.8 | 29.6 |
| 2023-02-24 | 15.09 (-0.05) | 0.59 (-0.04) | 1.78 (-0.02) | 1569 | 2.13 | -815 | -1.11 | -251 | -0.34 | 73745 | 30.0 | 28.6 | 30.15 | 28.3 |
| 2023-01-31 | 15.14 (-0.16) | 0.63 (-0.05) | 1.8 (+0.03) | -2810 | -7.68 | -904 | -2.47 | 609 | 1.67 | 36572 | 28.3 | 28.2 | 28.85 | 27.2 |
| 2022-12-30 | 15.3 (-0.27) | 0.68 (-1.7) | 1.77 (-0.02) | -4386 | -3.03 | -33703 | -23.29 | -411 | -0.28 | 144725 | 28.15 | 28.4 | 28.95 | 26.35 |
| 2022-11-30 | 15.57 (+0.75) | 2.38 (0.0) | 1.79 (-0.02) | 18246 | 20.27 | 77 | 0.09 | -376 | -0.42 | 90005 | 28.1 | 24.6 | 29.2 | 24.4 |
| 2022-10-31 | 14.82 (-0.93) | 2.38 (+0.14) | 1.81 (+0.08) | -20781 | -20.14 | 2675 | 2.59 | 1601 | 1.55 | 103196 | 24.55 | 27.0 | 27.95 | 24.05 |
| 2022-09-30 | 15.75 (-0.32) | 2.24 (+0.01) | 1.73 (-0.02) | -9093 | -12.62 | 165 | 0.23 | -578 | -0.8 | 72042 | 27.1 | 29.25 | 29.75 | 26.9 |
| 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 | |||
| 2022-08-31 | 16.07 (-0.03) | 2.23 (+0.26) | 1.75 (+0.05) | -3917 | -4.54 | 5104 | 5.92 | 1101 | 1.28 | 86248 | 29.3 | 28.6 | 29.5 | 26.7 |
| 2022-07-29 | 16.1 (-1.59) | 1.97 (+1.68) | 1.7 (+0.05) | -29342 | -17.33 | 33084 | 19.54 | 994 | 0.59 | 169337 | 28.6 | 28.7 | 31.9 | 28.2 |
| 2022-06-30 | 17.69 (0.0) | 0.29 (-0.02) | 1.65 (+0.03) | 4339 | 5.86 | -509 | -0.69 | 537 | 0.73 | 73998 | 28.65 | 29.2 | 30.0 | 28.0 |
| 2022-05-31 | 17.69 (-1.36) | 0.31 (+0.1) | 1.62 (-0.07) | -30157 | -22.15 | 2032 | 1.49 | -1334 | -0.98 | 136170 | 29.2 | 31.6 | 32.45 | 26.65 |
| 2022-04-29 | 19.05 (-0.83) | 0.21 (0.0) | 1.69 (0.0) | -16821 | -13.64 | -30 | -0.02 | -109 | -0.09 | 123304 | 31.6 | 33.2 | 34.5 | 31.05 |
| 2022-03-31 | 19.88 (+0.04) | 0.21 (+0.02) | 1.69 (+0.05) | -2455 | -1.64 | 214 | 0.14 | 1134 | 0.76 | 149390 | 33.25 | 30.9 | 33.5 | 30.6 |
| 2022-02-25 | 19.84 (-0.01) | 0.19 (0.0) | 1.64 (+0.04) | -28 | -0.03 | 131 | 0.16 | 705 | 0.86 | 81863 | 30.7 | 29.85 | 32.4 | 29.85 |
| 2022-01-26 | 19.85 (-0.13) | 0.19 (0.0) | 1.6 (-0.02) | -1972 | -1.98 | -57 | -0.06 | -265 | -0.27 | 99777 | 29.65 | 30.55 | 31.4 | 29.6 |
| 2021-12-30 | 19.98 (-0.87) | 0.19 (-0.16) | 1.62 (-0.04) | -12665 | -10.76 | -3103 | -2.64 | -972 | -0.83 | 117743 | 30.45 | 29.55 | 30.6 | 29.2 |
| 2021-11-30 | 20.85 (-1.87) | 0.35 (+0.07) | 1.66 (-0.04) | -41012 | -17.71 | 1380 | 0.6 | -753 | -0.33 | 231588 | 29.5 | 31.25 | 33.7 | 29.2 |
| 2021-10-29 | 22.72 (+0.9) | 0.28 (-0.32) | 1.7 (-0.03) | 20434 | 13.47 | -6426 | -4.24 | -458 | -0.3 | 151723 | 30.0 | 28.65 | 31.45 | 27.4 |
| 2021-09-30 | 21.82 (-0.5) | 0.6 (-0.52) | 1.73 (-0.04) | -11441 | -10.45 | -10223 | -9.34 | -847 | -0.77 | 109475 | 28.65 | 29.6 | 29.8 | 27.6 |
| 2021-08-31 | 22.32 (-0.95) | 1.12 (-0.21) | 1.77 (-0.28) | -20852 | -11.58 | -4175 | -2.32 | -5524 | -3.07 | 180059 | 29.75 | 29.85 | 31.65 | 28.1 |
| 2021-07-30 | 23.27 (-1.16) | 1.33 (-0.03) | 2.05 (-0.17) | -24280 | -11.8 | -570 | -0.28 | -3405 | -1.65 | 205789 | 29.5 | 30.9 | 33.1 | 28.7 |
| 2021-06-30 | 24.43 (-0.87) | 1.36 (-0.02) | 2.22 (-0.01) | -15974 | -11.92 | -671 | -0.5 | -156 | -0.12 | 134035 | 30.8 | 31.1 | 31.2 | 29.5 |
| 2021-05-31 | 25.3 (-0.19) | 1.38 (-0.03) | 2.23 (-0.04) | -4504 | -1.48 | -597 | -0.2 | -769 | -0.25 | 305306 | 30.7 | 36.4 | 36.5 | 26.2 |
| 2021-04-29 | 25.49 (+2.17) | 1.41 (+0.28) | 2.27 (-0.11) | 42428 | 10.37 | 5559 | 1.36 | -2196 | -0.54 | 409146 | 36.4 | 34.5 | 38.75 | 32.3 |
| 2021-03-31 | 23.32 (+3.16) | 1.13 (-0.19) | 2.38 (+0.25) | 62332 | 13.07 | -3962 | -0.83 | 4958 | 1.04 | 476797 | 34.25 | 31.0 | 34.6 | 28.5 |
| 2021-02-26 | 20.16 (-0.33) | 1.32 (-0.37) | 2.13 (+0.49) | -6335 | -2.52 | -7184 | -2.86 | 9683 | 3.86 | 251150 | 30.55 | 28.3 | 30.8 | 27.65 |
| 2021-01-29 | 20.49 (+0.84) | 1.69 (-0.06) | 1.64 (+0.11) | 16301 | 4.08 | -1207 | -0.3 | 2163 | 0.54 | 399514 | 28.65 | 29.6 | 30.2 | 25.7 |
| 2020-12-31 | 19.65 (-0.22) | 1.75 (+0.62) | 1.53 (+0.06) | -4517 | -0.78 | 12880 | 2.22 | 1084 | 0.19 | 581216 | 28.95 | 23.5 | 29.8 | 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 | |||
| 2020-11-30 | 19.87 (+2.26) | 1.13 (+0.03) | 1.47 (+0.12) | 45937 | 16.48 | 435 | 0.16 | 2382 | 0.85 | 278695 | 23.5 | 18.75 | 24.2 | 18.7 |
| 2020-10-30 | 17.61 (+0.24) | 1.1 (0.0) | 1.35 (-0.01) | 3210 | 4.55 | 63 | 0.09 | -185 | -0.26 | 70546 | 18.7 | 18.5 | 19.5 | 18.35 |
| 2020-09-30 | 17.37 (-0.45) | 1.1 (+0.3) | 1.36 (-0.04) | -7668 | -3.46 | 5982 | 2.7 | -700 | -0.32 | 221658 | 18.5 | 18.6 | 21.1 | 17.8 |
| 2020-08-31 | 17.82 (+0.39) | 0.8 (+0.43) | 1.4 (0.0) | 6895 | 4.34 | 8417 | 5.3 | -67 | -0.04 | 158785 | 18.6 | 16.85 | 19.5 | 16.65 |
| 2020-07-31 | 17.43 (-0.57) | 0.37 (0.0) | 1.4 (-0.01) | -9682 | -8.88 | -112 | -0.1 | -250 | -0.23 | 109070 | 16.75 | 17.75 | 19.0 | 16.4 |
| 2020-06-30 | 18.0 (-0.19) | 0.37 (-0.23) | 1.41 (+0.05) | -3065 | -2.49 | -2689 | -2.19 | 1064 | 0.87 | 122985 | 17.65 | 16.6 | 21.75 | 16.6 |
| 2020-05-29 | 18.19 (-1.17) | 0.6 (-0.03) | 1.36 (0.0) | -23854 | -18.96 | -487 | -0.39 | 18 | 0.01 | 125809 | 16.6 | 16.8 | 17.35 | 16.0 |
| 2020-04-30 | 19.36 (-1.25) | 0.63 (-0.04) | 1.36 (0.0) | -23967 | -17.32 | -872 | -0.63 | -105 | -0.08 | 138398 | 16.95 | 15.15 | 17.1 | 15.1 |
| 2020-03-31 | 20.61 (-0.47) | 0.67 (+0.15) | 1.36 (-0.11) | -9919 | -6.84 | -216 | -0.15 | -2199 | -1.52 | 145060 | 14.8 | 18.3 | 20.15 | 13.4 |
| 2020-02-27 | 21.08 (-0.69) | 0.52 (+0.02) | 1.47 (-0.03) | -14486 | -18.72 | 316 | 0.41 | -407 | -0.53 | 77387 | 18.75 | 19.75 | 20.3 | 18.75 |
| 2020-01-31 | 21.77 (-0.4) | 0.5 (+0.26) | 1.5 (-0.04) | -7492 | -8.87 | 5218 | 6.18 | -925 | -1.1 | 84423 | 20.2 | 21.7 | 21.75 | 19.7 |
| 2019-12-31 | 22.17 (+0.23) | 0.24 (-1.84) | 1.54 (-0.01) | 5979 | 3.11 | -53892 | -27.99 | -197 | -0.1 | 192559 | 21.3 | 22.05 | 22.1 | 20.7 |
| 2019-11-29 | 21.94 (-0.01) | 2.08 (-0.09) | 1.55 (+0.23) | -781 | -0.68 | -1856 | -1.62 | 4541 | 3.96 | 114754 | 22.1 | 22.85 | 23.25 | 22.0 |
| 2019-10-31 | 21.95 (+0.67) | 2.17 (-0.13) | 1.32 (+0.64) | 13886 | 6.86 | -2450 | -1.21 | 12624 | 6.23 | 202545 | 22.85 | 21.45 | 23.15 | 21.4 |
| 2019-09-27 | 21.28 (+0.61) | 2.3 (-0.18) | 0.68 (-0.28) | 12987 | 6.66 | 459 | 0.24 | -5464 | -2.8 | 195049 | 21.15 | 20.1 | 22.1 | 20.1 |
| 2019-08-30 | 20.67 (-0.64) | 2.48 (+0.15) | 0.96 (+0.14) | -15648 | -17.99 | 2938 | 3.38 | 2669 | 3.07 | 86998 | 20.05 | 19.3 | 20.3 | 18.4 |
| 2019-07-31 | 21.31 (-0.25) | 2.33 (0.0) | 0.82 (-0.16) | -1046 | -1.05 | 105 | 0.11 | -3073 | -3.08 | 99873 | 19.35 | 20.25 | 20.8 | 19.25 |
| 2019-06-28 | 21.56 (+0.4) | 2.33 (+0.58) | 0.98 (+0.04) | 7344 | 8.38 | 6644 | 7.58 | 771 | 0.88 | 87666 | 20.1 | 19.3 | 20.7 | 19.05 |
| 2019-05-31 | 21.16 () | 1.75 () | 0.94 () | -2985 | -85.38 | 1647 | 47.11 | 4760 | 136.16 | 3496 | 19.35 | 19.3 | 19.35 | 19.15 |
