- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.15 (+0.01) | 1.86 (0.0) | 2.53 (0.0) | 62 | 2.38 | 0 | 0.0 | -3 | -0.12 | 2602 | 54.0 | 53.8 | 54.5 | 53.5 |
| 2024-04-24 | 11.14 (-0.27) | 1.86 (+0.13) | 2.53 (0.0) | -2724 | -31.95 | 1100 | 12.9 | -17 | -0.2 | 8527 | 54.0 | 54.1 | 54.5 | 52.8 |
| 2024-04-23 | 11.41 (-0.08) | 1.73 (+0.13) | 2.53 (-0.01) | -900 | -15.37 | 1115 | 19.05 | -45 | -0.77 | 5854 | 54.6 | 55.0 | 55.2 | 54.0 |
| 2024-04-22 | 11.49 (-0.12) | 1.6 (+0.46) | 2.54 (-0.03) | -1272 | -9.95 | 891 | 6.97 | -250 | -1.96 | 12781 | 54.8 | 55.9 | 57.0 | 54.8 |
| 2024-04-19 | 11.61 (-0.03) | 1.14 (+0.16) | 2.57 (+0.17) | -198 | -1.19 | 1362 | 8.17 | 1390 | 8.34 | 16667 | 55.3 | 53.9 | 57.2 | 53.4 |
| 2024-04-18 | 11.64 (-0.14) | 0.98 (+0.11) | 2.4 (0.0) | -1198 | -27.52 | 933 | 21.43 | 48 | 1.1 | 4353 | 53.7 | 54.1 | 54.6 | 53.5 |
| 2024-04-17 | 11.78 (-0.24) | 0.87 (-0.02) | 2.4 (-0.02) | -1436 | -30.9 | -130 | -2.8 | -189 | -4.07 | 4648 | 53.7 | 54.6 | 55.1 | 53.6 |
| 2024-04-16 | 12.02 (-0.03) | 0.89 (+0.05) | 2.42 (-0.07) | -178 | -3.28 | 411 | 7.56 | -577 | -10.62 | 5433 | 54.6 | 56.3 | 56.4 | 54.2 |
| 2024-04-15 | 12.05 (+0.26) | 0.84 (+0.07) | 2.49 (+0.02) | 2248 | 21.41 | 578 | 5.51 | 171 | 1.63 | 10498 | 56.4 | 56.3 | 57.0 | 55.7 |
| 2024-04-12 | 11.79 (+0.38) | 0.77 (0.0) | 2.47 (-0.01) | 2392 | 22.87 | -1 | -0.01 | -100 | -0.96 | 10459 | 55.9 | 55.9 | 56.5 | 54.6 |
| 2024-04-11 | 11.41 (+0.16) | 0.77 (0.0) | 2.48 (+0.03) | 1599 | 25.85 | -2 | -0.03 | 289 | 4.67 | 6185 | 54.6 | 54.5 | 55.5 | 54.1 |
| 2024-04-10 | 11.25 (0.0) | 0.77 (0.0) | 2.45 (-0.01) | 298 | 12.17 | -11 | -0.45 | -99 | -4.04 | 2449 | 54.2 | 54.2 | 54.8 | 54.0 |
| 2024-04-09 | 11.25 (+0.33) | 0.77 (-0.01) | 2.46 (+0.08) | 3201 | 40.35 | -30 | -0.38 | 635 | 8.0 | 7933 | 54.4 | 52.8 | 55.4 | 52.7 |
| 2024-04-08 | 10.92 (+0.02) | 0.78 (0.0) | 2.38 (-0.01) | -251 | -11.81 | 0 | 0.0 | -45 | -2.12 | 2126 | 52.7 | 52.4 | 53.0 | 52.0 |
| 2024-04-03 | 10.9 (-0.08) | 0.78 (0.0) | 2.39 (-0.01) | -682 | -35.36 | -7 | -0.36 | -90 | -4.67 | 1929 | 52.5 | 52.3 | 52.9 | 52.1 |
| 2024-04-02 | 10.98 (-0.06) | 0.78 (0.0) | 2.4 (-0.01) | -573 | -29.0 | -1 | -0.05 | -126 | -6.38 | 1976 | 52.9 | 53.1 | 53.4 | 52.8 |
| 2024-04-01 | 11.04 (+0.11) | 0.78 (0.0) | 2.41 (0.0) | 845 | 37.94 | -3 | -0.13 | 34 | 1.53 | 2227 | 53.5 | 53.0 | 53.7 | 52.8 |
| 2024-03-29 | 10.93 (-0.11) | 0.78 (-0.06) | 2.41 (-0.02) | -963 | -22.38 | -510 | -11.85 | -159 | -3.7 | 4303 | 53.0 | 53.9 | 54.3 | 52.4 |
| 2024-03-28 | 11.04 (+0.05) | 0.84 (+0.01) | 2.43 (-0.02) | 419 | 11.63 | 50 | 1.39 | -188 | -5.22 | 3602 | 53.8 | 53.9 | 54.2 | 53.4 |
| 2024-03-27 | 10.99 (+0.05) | 0.83 (+0.01) | 2.45 (-0.01) | 431 | 12.66 | 71 | 2.09 | -71 | -2.09 | 3404 | 53.9 | 52.7 | 54.0 | 52.5 |
| 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 | |||
| 2024-03-26 | 10.94 (-0.17) | 0.82 (+0.02) | 2.46 (-0.05) | -1531 | -29.62 | 188 | 3.64 | -438 | -8.47 | 5169 | 53.1 | 54.0 | 54.2 | 52.7 |
| 2024-03-25 | 11.11 (0.0) | 0.8 (0.0) | 2.51 (0.0) | 68 | 2.84 | 9 | 0.38 | 29 | 1.21 | 2392 | 54.3 | 54.0 | 54.9 | 54.0 |
| 2024-03-22 | 11.11 (-0.15) | 0.8 (0.0) | 2.51 (+0.01) | -1303 | -28.4 | 6 | 0.13 | 35 | 0.76 | 4588 | 54.3 | 54.2 | 54.5 | 53.2 |
| 2024-03-21 | 11.26 (-0.22) | 0.8 (+0.02) | 2.5 (-0.02) | -1961 | -38.44 | 165 | 3.23 | -115 | -2.25 | 5101 | 54.2 | 54.8 | 54.8 | 53.9 |
| 2024-03-20 | 11.48 (-0.09) | 0.78 (+0.05) | 2.52 (+0.04) | -574 | -7.71 | 413 | 5.55 | 333 | 4.47 | 7444 | 55.0 | 55.6 | 56.2 | 54.9 |
| 2024-03-19 | 11.57 (+0.32) | 0.73 (+0.17) | 2.48 (+0.07) | 2688 | 21.9 | 1487 | 12.12 | 545 | 4.44 | 12274 | 56.0 | 54.4 | 56.2 | 54.3 |
| 2024-03-18 | 11.25 (-0.11) | 0.56 (+0.18) | 2.41 (-0.01) | -1005 | -23.82 | 1449 | 34.34 | -21 | -0.5 | 4219 | 53.9 | 52.9 | 53.9 | 52.1 |
| 2024-03-15 | 11.36 (-0.06) | 0.38 (-0.01) | 2.42 (-0.01) | -520 | -7.88 | -10 | -0.15 | -144 | -2.18 | 6595 | 52.5 | 53.8 | 53.8 | 52.1 |
| 2024-03-14 | 11.42 (-0.07) | 0.39 (0.0) | 2.43 (-0.04) | -590 | -17.0 | -17 | -0.49 | -278 | -8.01 | 3471 | 53.8 | 54.6 | 54.8 | 53.7 |
| 2024-03-13 | 11.49 (-0.22) | 0.39 (-0.05) | 2.47 (-0.04) | -1344 | -20.56 | -407 | -6.23 | -410 | -6.27 | 6537 | 54.2 | 55.4 | 55.4 | 54.0 |
| 2024-03-12 | 11.71 (-0.05) | 0.44 (0.0) | 2.51 (-0.01) | -289 | -3.18 | -17 | -0.19 | -57 | -0.63 | 9094 | 55.5 | 56.0 | 56.4 | 55.1 |
| 2024-03-11 | 11.76 (+0.64) | 0.44 (+0.03) | 2.52 (+0.09) | 5635 | 44.28 | 206 | 1.62 | 789 | 6.2 | 12725 | 56.4 | 54.8 | 56.4 | 54.8 |
| 2024-03-08 | 11.12 (+0.14) | 0.41 (+0.03) | 2.43 (+0.04) | 1336 | 16.15 | 261 | 3.15 | 274 | 3.31 | 8273 | 54.3 | 53.9 | 55.0 | 53.3 |
| 2024-03-07 | 10.98 (+0.12) | 0.38 (0.0) | 2.39 (-0.03) | 938 | 12.06 | -21 | -0.27 | -227 | -2.92 | 7780 | 53.4 | 54.0 | 54.6 | 53.2 |
| 2024-03-06 | 10.86 (-0.02) | 0.38 (-0.03) | 2.42 (-0.04) | -220 | -2.55 | -254 | -2.94 | -331 | -3.83 | 8637 | 54.4 | 55.1 | 55.8 | 54.0 |
| 2024-03-05 | 10.88 (-0.14) | 0.41 (-0.01) | 2.46 (+0.01) | -1333 | -14.2 | -42 | -0.45 | 65 | 0.69 | 9386 | 55.0 | 55.9 | 56.1 | 54.8 |
| 2024-03-04 | 11.02 (-0.15) | 0.42 (-0.07) | 2.45 (+0.08) | -1286 | -14.26 | -607 | -6.73 | 710 | 7.87 | 9021 | 55.7 | 54.9 | 55.7 | 53.9 |
| 2024-03-01 | 11.17 (-0.3) | 0.49 (-0.08) | 2.37 (-0.03) | -1428 | -20.95 | -648 | -9.51 | -281 | -4.12 | 6816 | 54.6 | 55.3 | 55.4 | 54.2 |
| 2024-02-29 | 11.47 (+0.44) | 0.57 (0.0) | 2.4 (+0.11) | 3957 | 21.77 | -14 | -0.08 | 948 | 5.22 | 18176 | 55.6 | 55.1 | 56.0 | 54.8 |
| 2024-02-27 | 11.03 (+0.04) | 0.57 (0.0) | 2.29 (-0.04) | 1066 | 13.31 | 14 | 0.17 | -323 | -4.03 | 8009 | 53.6 | 54.5 | 54.9 | 53.0 |
| 2024-02-26 | 10.99 (-0.21) | 0.57 (0.0) | 2.33 (+0.09) | -1320 | -10.96 | -21 | -0.17 | 766 | 6.36 | 12042 | 54.8 | 54.1 | 54.9 | 53.8 |
| 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 | |||
| 2024-02-23 | 11.2 (+0.49) | 0.57 (-0.02) | 2.24 (+0.01) | 4727 | 47.72 | -153 | -1.54 | 95 | 0.96 | 9906 | 53.6 | 53.8 | 54.3 | 53.2 |
| 2024-02-22 | 10.71 (+0.46) | 0.59 (0.0) | 2.23 (+0.08) | 3775 | 23.91 | -15 | -0.1 | 656 | 4.15 | 15789 | 52.7 | 53.9 | 54.3 | 52.6 |
| 2024-02-21 | 10.25 (+0.11) | 0.59 (+0.14) | 2.15 (-0.02) | 893 | 4.89 | 1192 | 6.53 | -154 | -0.84 | 18255 | 53.3 | 54.0 | 54.6 | 53.3 |
| 2024-02-20 | 10.14 (+0.69) | 0.45 (+0.06) | 2.17 (+0.11) | 5867 | 31.06 | 508 | 2.69 | 884 | 4.68 | 18888 | 53.4 | 50.7 | 54.0 | 50.4 |
| 2024-02-19 | 9.45 (+0.16) | 0.39 (0.0) | 2.06 (+0.06) | 2017 | 35.78 | -22 | -0.39 | 521 | 9.24 | 5638 | 50.2 | 49.55 | 50.5 | 49.3 |
| 2024-02-16 | 9.29 (-0.12) | 0.39 (0.0) | 2.0 (+0.01) | -998 | -30.76 | -18 | -0.55 | 67 | 2.07 | 3244 | 49.1 | 49.3 | 49.55 | 48.75 |
| 2024-02-15 | 9.41 (+0.33) | 0.39 (0.0) | 1.99 (+0.03) | 2586 | 38.08 | -2 | -0.03 | 231 | 3.4 | 6791 | 49.25 | 48.1 | 49.55 | 47.9 |
| 2024-02-05 | 9.08 (-0.16) | 0.39 (-0.01) | 1.96 (+0.01) | -1726 | -38.24 | -5 | -0.11 | 147 | 3.26 | 4514 | 47.1 | 47.65 | 47.9 | 46.85 |
| 2024-02-02 | 9.24 (-0.19) | 0.4 (0.0) | 1.95 (-0.01) | -1165 | -39.11 | -16 | -0.54 | -117 | -3.93 | 2979 | 47.9 | 48.1 | 48.5 | 47.7 |
| 2024-02-01 | 9.43 (+0.1) | 0.4 (0.0) | 1.96 (+0.02) | 771 | 37.12 | -10 | -0.48 | 141 | 6.79 | 2077 | 48.6 | 48.05 | 48.8 | 47.9 |
| 2024-01-31 | 9.33 (-0.07) | 0.4 (-0.05) | 1.94 (0.0) | -786 | -29.12 | -406 | -15.04 | 7 | 0.26 | 2699 | 47.8 | 48.35 | 48.65 | 47.8 |
| 2024-01-30 | 9.4 (-0.08) | 0.45 (-0.04) | 1.94 (-0.01) | -727 | -25.6 | -406 | -14.3 | -65 | -2.29 | 2840 | 48.5 | 49.0 | 49.05 | 48.35 |
| 2024-01-29 | 9.48 (+0.15) | 0.49 (+0.03) | 1.95 (+0.02) | 1437 | 47.38 | 297 | 9.79 | 207 | 6.82 | 3033 | 49.3 | 48.35 | 49.3 | 48.35 |
| 2024-01-26 | 9.33 (-0.07) | 0.46 (+0.04) | 1.93 (0.0) | -720 | -40.63 | 297 | 16.76 | 24 | 1.35 | 1772 | 48.2 | 48.45 | 48.8 | 48.2 |
| 2024-01-25 | 9.4 (+0.04) | 0.42 (0.0) | 1.93 (0.0) | -392 | -17.19 | 0 | 0.0 | -65 | -2.85 | 2281 | 48.6 | 48.9 | 48.9 | 48.15 |
| 2024-01-24 | 9.36 (-0.07) | 0.42 (-0.15) | 1.93 (+0.01) | 360 | 7.94 | -1199 | -26.43 | 139 | 3.06 | 4536 | 48.45 | 48.8 | 49.2 | 48.4 |
| 2024-01-23 | 9.43 (-0.04) | 0.57 (0.0) | 1.92 (0.0) | -205 | -9.37 | -13 | -0.59 | -63 | -2.88 | 2188 | 48.65 | 48.7 | 49.1 | 48.55 |
| 2024-01-22 | 9.47 (-0.01) | 0.57 (+0.08) | 1.92 (-0.01) | 138 | 2.8 | -2010 | -40.83 | -40 | -0.81 | 4923 | 48.4 | 48.95 | 48.95 | 48.2 |
| 2024-01-19 | 9.48 (-0.17) | 0.49 (-0.16) | 1.93 (+0.02) | -1370 | -21.63 | -1400 | -22.1 | 160 | 2.53 | 6334 | 48.3 | 49.2 | 49.35 | 48.2 |
| 2024-01-18 | 9.65 (+0.08) | 0.65 (-0.14) | 1.91 (+0.01) | 687 | 15.84 | -1106 | -25.51 | 87 | 2.01 | 4336 | 48.65 | 48.0 | 49.0 | 47.75 |
| 2024-01-17 | 9.57 (-0.31) | 0.79 (0.0) | 1.9 (+0.12) | -2852 | -43.28 | -3 | -0.05 | 1026 | 15.57 | 6589 | 47.8 | 48.25 | 48.8 | 47.6 |
| 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 | |||
| 2024-01-16 | 9.88 (-0.31) | 0.79 (0.0) | 1.78 (-0.02) | -2916 | -39.2 | -27 | -0.36 | -222 | -2.98 | 7439 | 48.45 | 49.9 | 49.9 | 48.4 |
| 2024-01-15 | 10.19 (-0.03) | 0.79 (0.0) | 1.8 (-0.02) | -110 | -4.33 | -28 | -1.1 | -131 | -5.16 | 2541 | 50.0 | 50.5 | 50.5 | 49.8 |
| 2024-01-12 | 10.22 (-0.21) | 0.79 (0.0) | 1.82 (0.0) | -378 | -9.8 | -3 | -0.08 | -31 | -0.8 | 3856 | 50.0 | 49.8 | 50.6 | 49.75 |
| 2024-01-11 | 10.43 (-0.32) | 0.79 (0.0) | 1.82 (-0.02) | -2119 | -33.79 | 0 | 0.0 | -141 | -2.25 | 6271 | 49.7 | 49.95 | 50.8 | 49.4 |
| 2024-01-10 | 10.75 (-0.17) | 0.79 (0.0) | 1.84 (-0.01) | -896 | -12.49 | -3 | -0.04 | -102 | -1.42 | 7172 | 50.3 | 51.0 | 51.3 | 50.1 |
| 2024-01-09 | 10.92 (-0.38) | 0.79 (+0.02) | 1.85 (-0.07) | -3577 | -27.71 | 233 | 1.81 | -535 | -4.15 | 12907 | 51.7 | 52.8 | 52.9 | 51.1 |
| 2024-01-08 | 11.3 (+0.34) | 0.77 (+0.03) | 1.92 (0.0) | -578 | -5.39 | 252 | 2.35 | -28 | -0.26 | 10723 | 53.7 | 55.3 | 55.4 | 53.0 |
| 2024-01-05 | 10.96 (+0.13) | 0.74 (+0.06) | 1.92 (-0.06) | 781 | 3.8 | 490 | 2.39 | -500 | -2.43 | 20540 | 54.9 | 55.2 | 55.5 | 53.3 |
| 2024-01-04 | 10.83 (+0.45) | 0.68 (+0.08) | 1.98 (+0.13) | 3964 | 15.3 | 622 | 2.4 | 1045 | 4.03 | 25906 | 54.4 | 53.1 | 55.2 | 52.9 |
| 2024-01-03 | 10.38 (-0.1) | 0.6 (0.0) | 1.85 (+0.01) | -624 | -5.9 | 22 | 0.21 | 149 | 1.41 | 10583 | 52.8 | 53.4 | 53.9 | 52.0 |
| 2024-01-02 | 10.48 (-0.27) | 0.6 (0.0) | 1.84 (+0.01) | -904 | -7.2 | 26 | 0.21 | 28 | 0.22 | 12562 | 52.6 | 53.4 | 54.5 | 52.5 |
| 2023-12-29 | 10.75 (-0.13) | 0.6 (+0.03) | 1.83 (0.0) | -177 | -4.39 | 265 | 6.58 | 15 | 0.37 | 4030 | 52.1 | 51.8 | 52.5 | 51.5 |
| 2023-12-28 | 10.88 (-0.2) | 0.57 (+0.03) | 1.83 (-0.03) | -929 | -13.77 | 264 | 3.91 | -262 | -3.88 | 6747 | 51.8 | 53.0 | 53.3 | 51.7 |
| 2023-12-27 | 11.08 (-0.1) | 0.54 (+0.06) | 1.86 (-0.08) | 120 | 1.06 | 508 | 4.48 | -650 | -5.73 | 11351 | 52.8 | 53.9 | 54.2 | 52.7 |
| 2023-12-26 | 11.18 (+0.43) | 0.48 (0.0) | 1.94 (+0.03) | 4607 | 29.85 | -3 | -0.02 | 276 | 1.79 | 15432 | 52.6 | 50.4 | 52.9 | 50.4 |
| 2023-12-25 | 10.75 (-0.4) | 0.48 (+0.02) | 1.91 (-0.2) | -3817 | -18.45 | 135 | 0.65 | -1753 | -8.48 | 20683 | 50.4 | 53.6 | 53.6 | 50.0 |
| 2023-12-22 | 11.15 (-0.06) | 0.46 (+0.16) | 2.11 (-0.03) | -540 | -2.9 | 1364 | 7.32 | -207 | -1.11 | 18646 | 53.7 | 53.6 | 54.7 | 52.8 |
| 2023-12-21 | 11.21 (+0.78) | 0.3 (-0.99) | 2.14 (+0.1) | 9282 | 31.8 | -8379 | -28.71 | 816 | 2.8 | 29185 | 53.6 | 51.6 | 54.5 | 51.3 |
| 2023-12-20 | 10.43 (+0.88) | 1.29 (-1.01) | 2.04 (-0.07) | 9649 | 54.09 | -8543 | -47.89 | -535 | -3.0 | 17839 | 52.1 | 51.9 | 52.8 | 51.4 |
| 2023-12-19 | 9.55 (+0.57) | 2.3 (-1.01) | 2.11 (0.0) | 5810 | 28.14 | -8568 | -41.49 | -43 | -0.21 | 20649 | 51.6 | 53.2 | 53.4 | 51.5 |
| 2023-12-18 | 8.98 (+1.02) | 3.31 (-1.01) | 2.11 (+0.03) | 8684 | 22.4 | -8471 | -21.85 | 275 | 0.71 | 38768 | 53.0 | 52.4 | 54.4 | 51.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-15 | 7.96 (+0.9) | 4.32 (-1.0) | 2.08 (-0.01) | 8359 | 52.49 | -8540 | -53.63 | -102 | -0.64 | 15924 | 51.6 | 51.9 | 52.4 | 51.6 |
| 2023-12-14 | 7.06 (+0.16) | 5.32 (-0.09) | 2.09 (-0.15) | 1345 | 10.38 | -719 | -5.55 | -1232 | -9.51 | 12955 | 51.7 | 52.4 | 52.9 | 51.4 |
| 2023-12-13 | 6.9 (-0.41) | 5.41 (0.0) | 2.24 (+0.01) | -3148 | -20.47 | 21 | 0.14 | 13 | 0.08 | 15379 | 52.7 | 53.1 | 54.3 | 52.4 |
| 2023-12-12 | 7.31 (-0.14) | 5.41 (-0.17) | 2.23 (-0.03) | 928 | 9.66 | -1461 | -15.21 | -241 | -2.51 | 9605 | 52.6 | 53.2 | 53.2 | 52.1 |
| 2023-12-11 | 7.45 (+0.25) | 5.58 (-0.38) | 2.26 (+0.03) | 1932 | 12.27 | -3271 | -20.78 | 264 | 1.68 | 15740 | 52.5 | 53.2 | 53.6 | 51.8 |
| 2023-12-08 | 7.2 (-0.37) | 5.96 (-0.03) | 2.23 (0.0) | -3488 | -16.92 | -133 | -0.65 | 27 | 0.13 | 20615 | 53.2 | 52.6 | 54.6 | 52.3 |
| 2023-12-07 | 7.57 (+0.26) | 5.99 (0.0) | 2.23 (-0.04) | 3040 | 11.64 | -3 | -0.01 | -347 | -1.33 | 26119 | 53.1 | 53.6 | 53.9 | 52.6 |
| 2023-12-06 | 7.31 (-0.07) | 5.99 (-0.44) | 2.27 (-0.05) | 1086 | 2.58 | -3817 | -9.06 | -467 | -1.11 | 42112 | 54.7 | 55.5 | 55.9 | 53.8 |
| 2023-12-05 | 7.38 (-0.05) | 6.43 (-0.03) | 2.32 (+0.05) | 1022 | 0.75 | -278 | -0.2 | 423 | 0.31 | 135919 | 57.0 | 58.0 | 60.6 | 56.8 |
| 2023-12-04 | 7.43 (-0.35) | 6.46 (+0.23) | 2.27 (+0.02) | -2517 | -4.52 | 1975 | 3.55 | 227 | 0.41 | 55641 | 56.9 | 53.5 | 56.9 | 53.3 |
| 2023-12-01 | 7.78 (+1.79) | 6.23 (+0.3) | 2.25 (+0.05) | 14885 | 30.7 | 2498 | 5.15 | 410 | 0.85 | 48491 | 51.8 | 49.05 | 52.5 | 49.0 |
| 2023-11-30 | 5.99 (-0.01) | 5.93 (-0.01) | 2.2 (+0.03) | -289 | -1.64 | 26 | 0.15 | 263 | 1.49 | 17647 | 48.35 | 50.0 | 50.5 | 48.3 |
| 2023-11-29 | 6.0 (+0.01) | 5.94 (0.0) | 2.17 (-0.04) | -172 | -1.66 | 4 | 0.04 | -330 | -3.18 | 10380 | 47.9 | 49.0 | 49.05 | 47.8 |
| 2023-11-28 | 5.99 (-0.37) | 5.94 (+0.01) | 2.21 (+0.01) | -3197 | -7.26 | 8 | 0.02 | 55 | 0.12 | 44058 | 48.55 | 49.3 | 51.2 | 48.4 |
| 2023-11-27 | 6.36 (+0.26) | 5.93 (+0.17) | 2.2 (+0.02) | 4031 | 19.82 | 1483 | 7.29 | 191 | 0.94 | 20339 | 47.8 | 48.3 | 48.85 | 47.5 |
| 2023-11-24 | 6.1 (+0.44) | 5.76 (0.0) | 2.18 (+0.03) | 2526 | 42.55 | 3 | 0.05 | 234 | 3.94 | 5937 | 45.9 | 45.5 | 46.2 | 45.25 |
| 2023-11-23 | 5.66 (+0.03) | 5.76 (0.0) | 2.15 (0.0) | -1223 | -19.71 | -20 | -0.32 | 1 | 0.02 | 6205 | 44.85 | 45.25 | 45.5 | 44.6 |
| 2023-11-22 | 5.63 (+0.13) | 5.76 (0.0) | 2.15 (0.0) | -530 | -13.25 | -13 | -0.33 | 7 | 0.18 | 4000 | 45.2 | 44.9 | 45.2 | 44.5 |
| 2023-11-21 | 5.5 (+0.01) | 5.76 (-0.01) | 2.15 (-0.01) | -470 | -12.82 | -55 | -1.5 | -69 | -1.88 | 3665 | 45.0 | 45.0 | 45.35 | 44.7 |
| 2023-11-20 | 5.49 (-0.24) | 5.77 (+0.01) | 2.16 (+0.02) | -2067 | -48.17 | -6 | -0.14 | 94 | 2.19 | 4291 | 45.0 | 45.75 | 45.85 | 44.9 |
| 2023-11-17 | 5.73 (+0.02) | 5.76 (-0.01) | 2.14 (0.0) | -550 | -8.52 | -17 | -0.26 | 69 | 1.07 | 6453 | 45.7 | 45.8 | 46.5 | 45.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-16 | 5.71 (-0.07) | 5.77 (0.0) | 2.14 (+0.02) | -1106 | -21.37 | -32 | -0.62 | 159 | 3.07 | 5175 | 45.05 | 45.0 | 45.15 | 44.4 |
| 2023-11-15 | 5.78 (-0.37) | 5.77 (-0.01) | 2.12 (-0.01) | -299 | -7.25 | -51 | -1.24 | -134 | -3.25 | 4124 | 44.7 | 44.75 | 44.8 | 44.25 |
| 2023-11-14 | 6.15 (-0.05) | 5.78 (0.0) | 2.13 (0.0) | -3125 | -43.58 | -7 | -0.1 | 9 | 0.13 | 7171 | 44.3 | 45.2 | 45.75 | 44.0 |
| 2023-11-13 | 6.2 (-0.15) | 5.78 (0.0) | 2.13 (-0.01) | -1934 | -48.52 | -2 | -0.05 | -52 | -1.3 | 3986 | 44.85 | 45.2 | 45.55 | 44.55 |
| 2023-11-10 | 6.35 (-0.23) | 5.78 (-0.02) | 2.14 (+0.01) | -2352 | -41.64 | -163 | -2.89 | 73 | 1.29 | 5649 | 45.0 | 46.7 | 47.0 | 45.0 |
| 2023-11-09 | 6.58 (+0.03) | 5.8 (-0.01) | 2.13 (-0.01) | -209 | -6.27 | -133 | -3.99 | -120 | -3.6 | 3334 | 46.2 | 47.4 | 47.5 | 46.2 |
| 2023-11-08 | 6.55 (-0.05) | 5.81 (+0.06) | 2.14 (0.0) | 546 | 18.09 | 563 | 18.65 | 75 | 2.48 | 3019 | 47.3 | 47.4 | 47.55 | 46.9 |
| 2023-11-07 | 6.6 (-0.02) | 5.75 (0.0) | 2.14 (+0.01) | 495 | 23.14 | -14 | -0.65 | 18 | 0.84 | 2139 | 47.2 | 47.5 | 47.7 | 47.05 |
| 2023-11-06 | 6.62 (+0.08) | 5.75 (+0.1) | 2.13 (-0.02) | 1596 | 35.36 | 897 | 19.88 | -146 | -3.24 | 4513 | 47.5 | 47.5 | 47.7 | 46.8 |
| 2023-11-03 | 6.54 (+0.61) | 5.65 (+0.18) | 2.15 (-0.03) | 5132 | 55.62 | 1475 | 15.99 | -245 | -2.66 | 9227 | 47.2 | 46.0 | 47.5 | 45.95 |
| 2023-11-02 | 5.93 (+0.11) | 5.47 (+0.29) | 2.18 (0.0) | 1598 | 29.69 | 2408 | 44.74 | -12 | -0.22 | 5382 | 45.95 | 44.4 | 45.95 | 44.2 |
| 2023-11-01 | 5.82 (+0.06) | 5.18 (0.0) | 2.18 (+0.01) | -177 | -10.92 | 30 | 1.85 | 112 | 6.91 | 1621 | 44.05 | 44.4 | 44.7 | 43.9 |
| 2023-10-31 | 5.76 (-0.03) | 5.18 (+0.05) | 2.17 (+0.02) | -623 | -24.33 | 465 | 18.16 | 118 | 4.61 | 2561 | 44.3 | 44.6 | 44.6 | 43.9 |
| 2023-10-30 | 5.79 (-0.06) | 5.13 (0.0) | 2.15 (-0.01) | -522 | -12.39 | 6 | 0.14 | -43 | -1.02 | 4214 | 44.6 | 43.65 | 44.8 | 43.3 |
| 2023-10-27 | 5.85 (+0.08) | 5.13 (+0.01) | 2.16 (0.0) | 423 | 12.79 | 4 | 0.12 | -7 | -0.21 | 3306 | 44.15 | 43.3 | 44.2 | 43.05 |
| 2023-10-26 | 5.77 (-0.07) | 5.12 (-0.7) | 2.16 (0.0) | -654 | -10.34 | -800 | -12.65 | 5 | 0.08 | 6323 | 43.6 | 43.95 | 44.25 | 43.5 |
| 2023-10-25 | 5.84 (-0.01) | 5.82 (+0.01) | 2.16 (+0.01) | -365 | -13.25 | 0 | 0.0 | 44 | 1.6 | 2755 | 44.75 | 45.2 | 45.3 | 44.65 |
| 2023-10-24 | 5.85 (-0.13) | 5.81 (0.0) | 2.15 (-0.02) | -988 | -22.29 | 4 | 0.09 | -185 | -4.17 | 4433 | 45.1 | 45.05 | 45.15 | 44.5 |
| 2023-10-23 | 5.98 (-0.29) | 5.81 (-0.01) | 2.17 (-0.05) | -2338 | -30.15 | -51 | -0.66 | -404 | -5.21 | 7754 | 45.2 | 46.45 | 46.45 | 45.05 |
| 2023-10-20 | 6.27 (-0.19) | 5.82 (0.0) | 2.22 (-0.07) | -1554 | -16.26 | 58 | 0.61 | -587 | -6.14 | 9558 | 46.9 | 48.0 | 48.05 | 46.1 |
| 2023-10-19 | 6.46 (+0.22) | 5.82 (+0.02) | 2.29 (+0.2) | 3069 | 19.78 | 81 | 0.52 | 1707 | 11.0 | 15517 | 48.7 | 46.65 | 49.45 | 46.6 |
| 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 | |||
| 2023-10-18 | 6.24 (-0.08) | 5.8 (-0.03) | 2.09 (+0.02) | -520 | -6.44 | -161 | -2.0 | 169 | 2.09 | 8070 | 46.2 | 46.95 | 47.45 | 46.0 |
| 2023-10-17 | 6.32 (-0.06) | 5.83 (+0.02) | 2.07 (+0.07) | -97 | -3.93 | 150 | 6.08 | 632 | 25.62 | 2467 | 46.2 | 46.3 | 46.5 | 45.9 |
| 2023-10-16 | 6.38 (-0.04) | 5.81 (0.0) | 2.0 (+0.05) | -309 | -11.99 | 1 | 0.04 | 384 | 14.9 | 2578 | 46.1 | 46.35 | 46.55 | 45.7 |
| 2023-10-13 | 6.42 (+0.02) | 5.81 (0.0) | 1.95 (+0.01) | -416 | -9.42 | -1 | -0.02 | 53 | 1.2 | 4415 | 46.15 | 46.55 | 47.45 | 46.15 |
| 2023-10-12 | 6.4 (-0.04) | 5.81 (0.0) | 1.94 (0.0) | -649 | -14.49 | 1 | 0.02 | 78 | 1.74 | 4479 | 46.75 | 46.35 | 46.9 | 45.75 |
| 2023-10-11 | 6.44 (-0.07) | 5.81 (0.0) | 1.94 (+0.02) | -1190 | -14.36 | 1 | 0.01 | 177 | 2.14 | 8289 | 46.35 | 48.05 | 48.1 | 46.35 |
| 2023-10-06 | 6.51 (+0.2) | 5.81 (+0.08) | 1.92 (+0.11) | 1457 | 13.36 | 704 | 6.46 | 916 | 8.4 | 10903 | 47.35 | 46.4 | 47.65 | 46.2 |
| 2023-10-05 | 6.31 (+0.04) | 5.73 (-0.19) | 1.81 (+0.01) | -53 | -1.15 | -1635 | -35.51 | 48 | 1.04 | 4604 | 45.45 | 45.6 | 46.15 | 45.4 |
| 2023-10-04 | 6.27 (-0.15) | 5.92 (-0.2) | 1.8 (+0.03) | -1826 | -25.81 | -1716 | -24.25 | 275 | 3.89 | 7076 | 45.4 | 45.85 | 46.35 | 45.3 |
| 2023-10-03 | 6.42 (-0.02) | 6.12 (-0.11) | 1.77 (+0.03) | -1341 | -20.19 | -960 | -14.45 | 205 | 3.09 | 6642 | 45.8 | 46.95 | 47.25 | 45.75 |
| 2023-10-02 | 6.44 (-0.06) | 6.23 (-0.01) | 1.74 (-0.04) | -556 | -8.02 | 3 | 0.04 | -321 | -4.63 | 6935 | 46.8 | 47.85 | 48.05 | 46.35 |
| 2023-09-28 | 6.5 (-0.04) | 6.24 (+0.01) | 1.78 (0.0) | -793 | -13.21 | 2 | 0.03 | -16 | -0.27 | 6001 | 47.85 | 49.15 | 49.2 | 47.8 |
| 2023-09-27 | 6.54 (-0.11) | 6.23 (+0.09) | 1.78 (+0.02) | -864 | -7.13 | 816 | 6.73 | 188 | 1.55 | 12118 | 48.3 | 48.7 | 49.45 | 48.15 |
| 2023-09-26 | 6.65 (+0.07) | 6.14 (0.0) | 1.76 (-0.01) | 302 | 6.68 | 0 | 0.0 | -32 | -0.71 | 4524 | 47.8 | 48.8 | 48.85 | 47.65 |
| 2023-09-25 | 6.58 (-0.02) | 6.14 (0.0) | 1.77 (+0.05) | -259 | -6.05 | 1 | 0.02 | 357 | 8.34 | 4281 | 48.4 | 48.7 | 48.75 | 48.15 |
| 2023-09-22 | 6.6 (-0.21) | 6.14 (+0.01) | 1.72 (-0.04) | -1460 | -18.68 | 14 | 0.18 | -282 | -3.61 | 7816 | 48.3 | 49.1 | 49.4 | 48.25 |
| 2023-09-21 | 6.81 (-0.08) | 6.13 (+0.05) | 1.76 (+0.01) | -1513 | -10.32 | 485 | 3.31 | 46 | 0.31 | 14667 | 49.45 | 49.75 | 51.0 | 49.1 |
| 2023-09-20 | 6.89 (-0.1) | 6.08 (+0.04) | 1.75 (-0.05) | -1238 | -6.39 | 342 | 1.76 | -412 | -2.13 | 19381 | 49.75 | 50.8 | 51.4 | 49.3 |
| 2023-09-19 | 6.99 (-0.67) | 6.04 (+0.04) | 1.8 (+0.01) | -4469 | -26.26 | 348 | 2.04 | 78 | 0.46 | 17020 | 50.2 | 52.0 | 52.5 | 50.0 |
| 2023-09-18 | 7.66 (-0.16) | 6.0 (+0.04) | 1.79 (0.0) | -910 | -5.24 | 366 | 2.11 | -35 | -0.2 | 17351 | 50.7 | 50.8 | 50.8 | 49.35 |
| 2023-09-15 | 7.82 (+0.73) | 5.96 (+0.53) | 1.79 (+0.07) | 5614 | 11.74 | 4460 | 9.33 | 623 | 1.3 | 47805 | 50.0 | 48.55 | 51.4 | 48.2 |
| 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 | |||
| 2023-09-14 | 7.09 (+0.51) | 5.43 (+0.05) | 1.72 (+0.12) | 3853 | 22.78 | 376 | 2.22 | 987 | 5.83 | 16917 | 46.9 | 45.8 | 47.0 | 45.6 |
| 2023-09-13 | 6.58 (-0.28) | 5.38 (0.0) | 1.6 (-0.01) | -1270 | -23.58 | 16 | 0.3 | -66 | -1.23 | 5385 | 44.65 | 44.55 | 44.7 | 43.85 |
| 2023-09-12 | 6.86 (+0.17) | 5.38 (0.0) | 1.61 (0.0) | -949 | -32.38 | 2 | 0.07 | 46 | 1.57 | 2931 | 44.65 | 45.0 | 45.35 | 44.55 |
| 2023-09-11 | 6.69 (-0.11) | 5.38 (0.0) | 1.61 (+0.03) | -2172 | -39.37 | 0 | 0.0 | 196 | 3.55 | 5517 | 44.7 | 45.3 | 45.55 | 44.65 |
| 2023-09-08 | 6.8 (-0.04) | 5.38 (+0.01) | 1.58 (+0.01) | 26 | 0.39 | 97 | 1.44 | 84 | 1.25 | 6722 | 45.75 | 45.95 | 46.8 | 45.65 |
| 2023-09-07 | 6.84 (-0.13) | 5.37 (+0.01) | 1.57 (-0.01) | -1865 | -52.89 | 45 | 1.28 | -81 | -2.3 | 3526 | 45.05 | 45.65 | 45.75 | 45.0 |
| 2023-09-06 | 6.97 (-0.24) | 5.36 (+0.03) | 1.58 (-0.01) | -1086 | -27.64 | 250 | 6.36 | -30 | -0.76 | 3929 | 45.65 | 46.6 | 46.7 | 45.65 |
| 2023-09-05 | 7.21 (-0.07) | 5.33 (+0.01) | 1.59 (0.0) | -727 | -10.3 | 78 | 1.11 | -51 | -0.72 | 7057 | 46.45 | 47.1 | 47.7 | 46.4 |
| 2023-09-04 | 7.28 (+0.35) | 5.32 (+0.04) | 1.59 (+0.02) | 2838 | 38.38 | 431 | 5.83 | 189 | 2.56 | 7395 | 46.65 | 44.85 | 46.8 | 44.55 |
| 2023-09-01 | 6.93 (-0.01) | 5.28 (+0.01) | 1.57 (-0.02) | -253 | -8.44 | -2 | -0.07 | -150 | -5.0 | 2998 | 44.9 | 45.5 | 45.5 | 44.65 |
| 2023-08-31 | 6.94 (-0.04) | 5.27 (-0.01) | 1.59 (0.0) | -434 | -14.41 | 0 | 0.0 | 4 | 0.13 | 3011 | 45.45 | 45.75 | 46.2 | 45.35 |
| 2023-08-30 | 6.98 (+0.04) | 5.28 (+0.01) | 1.59 (+0.01) | 181 | 5.5 | 57 | 1.73 | 34 | 1.03 | 3288 | 46.0 | 46.0 | 46.45 | 45.6 |
| 2023-08-29 | 6.94 (-0.18) | 5.27 (+0.11) | 1.58 (0.0) | -1021 | -25.52 | 967 | 24.17 | 35 | 0.87 | 4001 | 45.5 | 44.8 | 45.75 | 44.75 |
| 2023-08-28 | 7.12 (+0.07) | 5.16 (+0.01) | 1.58 (-0.03) | 211 | 5.27 | 1 | 0.02 | -259 | -6.47 | 4003 | 44.8 | 45.05 | 45.6 | 44.5 |
| 2023-08-25 | 7.05 (-0.01) | 5.15 (-0.03) | 1.61 (-0.01) | -559 | -8.64 | -220 | -3.4 | -102 | -1.58 | 6468 | 45.1 | 45.7 | 46.4 | 45.1 |
| 2023-08-24 | 7.06 (+0.02) | 5.18 (0.0) | 1.62 (-0.02) | -390 | -5.29 | 0 | 0.0 | -122 | -1.65 | 7377 | 45.75 | 46.0 | 46.3 | 45.5 |
| 2023-08-23 | 7.04 (-0.17) | 5.18 (0.0) | 1.64 (-0.02) | -1397 | -12.95 | 0 | 0.0 | -215 | -1.99 | 10789 | 46.65 | 47.0 | 48.0 | 46.3 |
| 2023-08-22 | 7.21 (+0.02) | 5.18 (+0.06) | 1.66 (-0.02) | -326 | -1.61 | 512 | 2.53 | -173 | -0.85 | 20256 | 47.4 | 46.2 | 47.6 | 44.85 |
| 2023-08-21 | 7.19 (-0.09) | 5.12 (0.0) | 1.68 (-0.06) | -954 | -2.8 | 0 | 0.0 | -492 | -1.45 | 34019 | 46.3 | 48.5 | 48.5 | 45.9 |
| 2023-08-18 | 7.28 (+0.05) | 5.12 (+0.2) | 1.74 (+0.11) | -524 | -1.19 | 1649 | 3.73 | 978 | 2.21 | 44209 | 49.05 | 45.6 | 49.05 | 45.55 |
| 2023-08-17 | 7.23 (+0.24) | 4.92 (0.0) | 1.63 (+0.07) | 1783 | 20.55 | 40 | 0.46 | 520 | 5.99 | 8675 | 44.6 | 42.55 | 44.75 | 42.35 |
| 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 | |||
| 2023-08-16 | 6.99 (-0.18) | 4.92 (0.0) | 1.56 (+0.01) | -555 | -25.4 | 4 | 0.18 | 98 | 4.49 | 2185 | 42.1 | 42.4 | 42.7 | 42.0 |
| 2023-08-15 | 7.17 (+0.03) | 4.92 (0.0) | 1.55 (-0.01) | 235 | 9.65 | 1 | 0.04 | -94 | -3.86 | 2435 | 42.6 | 42.25 | 42.7 | 42.0 |
| 2023-08-14 | 7.14 (-0.15) | 4.92 (0.0) | 1.56 (-0.03) | -3405 | -43.19 | 5 | 0.06 | -255 | -3.23 | 7884 | 42.0 | 44.1 | 44.15 | 41.6 |
| 2023-08-11 | 7.29 (+0.12) | 4.92 (0.0) | 1.59 (+0.01) | 818 | 17.39 | 2 | 0.04 | 79 | 1.68 | 4703 | 44.3 | 43.5 | 44.5 | 43.0 |
| 2023-08-10 | 7.17 (+0.17) | 4.92 (0.0) | 1.58 (+0.01) | 1102 | 16.24 | 1 | 0.01 | 153 | 2.25 | 6787 | 43.75 | 43.85 | 44.4 | 43.35 |
| 2023-08-09 | 7.0 (-0.07) | 4.92 (0.0) | 1.57 (-0.02) | -724 | -29.42 | 1 | 0.04 | -191 | -7.76 | 2461 | 42.8 | 43.65 | 43.7 | 42.7 |
| 2023-08-08 | 7.07 (+0.08) | 4.92 (0.0) | 1.59 (-0.01) | 864 | 37.71 | 2 | 0.09 | -96 | -4.19 | 2291 | 43.55 | 43.05 | 43.8 | 43.05 |
| 2023-08-07 | 6.99 (-0.06) | 4.92 (0.0) | 1.6 (-0.02) | -771 | -22.0 | 6 | 0.17 | -205 | -5.85 | 3505 | 43.15 | 43.8 | 43.8 | 42.65 |
| 2023-08-04 | 7.05 (+0.06) | 4.92 (+0.01) | 1.62 (-0.01) | 449 | 19.99 | 50 | 2.23 | -60 | -2.67 | 2246 | 43.9 | 43.2 | 43.9 | 43.1 |
| 2023-08-02 | 6.99 (+0.07) | 4.91 (+0.01) | 1.63 (+0.01) | 85 | 2.38 | 54 | 1.51 | 120 | 3.36 | 3572 | 43.5 | 43.3 | 44.2 | 43.25 |
| 2023-08-01 | 6.92 (+0.01) | 4.9 (-0.01) | 1.62 (+0.02) | -231 | -7.58 | 0 | 0.0 | 135 | 4.43 | 3046 | 43.45 | 42.9 | 43.55 | 42.6 |
| 2023-07-31 | 6.91 (-0.24) | 4.91 (0.0) | 1.6 (-0.05) | -2946 | -51.24 | -3 | -0.05 | -381 | -6.63 | 5749 | 42.5 | 44.35 | 44.35 | 42.5 |
| 2023-07-28 | 7.15 (-0.15) | 4.91 (0.0) | 1.65 (-0.02) | -1975 | -17.31 | -4 | -0.04 | -215 | -1.88 | 11411 | 44.05 | 44.45 | 45.6 | 43.75 |
| 2023-07-27 | 7.3 (+0.11) | 4.91 (0.0) | 1.67 (0.0) | 715 | 10.12 | -6 | -0.08 | 24 | 0.34 | 7064 | 43.2 | 42.35 | 43.5 | 42.2 |
| 2023-07-26 | 7.19 (-0.06) | 4.91 (0.0) | 1.67 (-0.03) | -148 | -8.54 | -3 | -0.17 | -224 | -12.92 | 1734 | 41.25 | 41.1 | 41.65 | 41.05 |
| 2023-07-25 | 7.25 (+0.02) | 4.91 (0.0) | 1.7 (-0.05) | 83 | 2.93 | -4 | -0.14 | -460 | -16.24 | 2832 | 41.25 | 41.05 | 41.25 | 40.6 |
| 2023-07-24 | 7.23 (-0.07) | 4.91 (-0.25) | 1.75 (-0.07) | -463 | -6.13 | -2158 | -28.58 | -622 | -8.24 | 7551 | 40.85 | 42.8 | 42.8 | 40.75 |
| 2023-07-21 | 7.3 (-0.07) | 5.16 (-0.1) | 1.82 (-0.04) | 103 | 3.28 | -859 | -27.38 | -301 | -9.6 | 3137 | 42.8 | 43.2 | 43.7 | 42.8 |
| 2023-07-20 | 7.37 (+0.06) | 5.26 (-0.11) | 1.86 (-0.01) | 1218 | 46.21 | -849 | -32.21 | -125 | -4.74 | 2636 | 43.5 | 42.8 | 43.6 | 42.8 |
| 2023-07-19 | 7.31 (+0.26) | 5.37 (-0.11) | 1.87 (-0.05) | 753 | 19.35 | -962 | -24.72 | -348 | -8.94 | 3891 | 42.8 | 43.1 | 44.0 | 42.8 |
| 2023-07-18 | 7.05 (+0.11) | 5.48 (-0.11) | 1.92 (-0.02) | 1139 | 27.9 | -970 | -23.76 | -252 | -6.17 | 4082 | 43.0 | 43.4 | 43.45 | 42.65 |
| 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 | |||
| 2023-07-17 | 6.94 (-0.03) | 5.59 (-0.01) | 1.94 (-0.02) | -456 | -15.06 | -53 | -1.75 | -154 | -5.09 | 3028 | 43.4 | 43.9 | 43.9 | 42.85 |
| 2023-07-14 | 6.97 (+0.2) | 5.6 (-0.02) | 1.96 (-0.03) | 1147 | 29.95 | -129 | -3.37 | -187 | -4.88 | 3830 | 43.8 | 43.0 | 44.3 | 42.95 |
| 2023-07-13 | 6.77 (+0.07) | 5.62 (+0.01) | 1.99 (-0.03) | 98 | 3.27 | -14 | -0.47 | -268 | -8.95 | 2996 | 42.7 | 43.4 | 43.5 | 42.6 |
| 2023-07-12 | 6.7 (+0.41) | 5.61 (-0.03) | 2.02 (+0.01) | 349 | 5.79 | -222 | -3.69 | 18 | 0.3 | 6023 | 42.95 | 43.5 | 43.7 | 42.2 |
| 2023-07-11 | 6.29 (+0.02) | 5.64 (0.0) | 2.01 (+0.01) | -550 | -22.36 | -6 | -0.24 | 94 | 3.82 | 2460 | 43.45 | 43.9 | 44.05 | 43.35 |
| 2023-07-10 | 6.27 (-0.19) | 5.64 (0.0) | 2.0 (-0.03) | -2171 | -46.49 | -18 | -0.39 | -225 | -4.82 | 4670 | 43.5 | 45.1 | 45.1 | 43.5 |
| 2023-07-07 | 6.46 (-0.34) | 5.64 (-0.01) | 2.03 (0.0) | -1286 | -35.72 | -41 | -1.14 | -8 | -0.22 | 3600 | 45.0 | 45.1 | 45.45 | 44.6 |
| 2023-07-06 | 6.8 (-0.73) | 5.65 (0.0) | 2.03 (-0.15) | -4383 | -43.65 | -25 | -0.25 | -1249 | -12.44 | 10042 | 45.3 | 46.9 | 46.95 | 45.3 |
| 2023-07-05 | 7.53 (-0.05) | 5.65 (0.0) | 2.18 (+0.18) | -132 | -1.53 | -5 | -0.06 | 1544 | 17.93 | 8612 | 49.75 | 49.85 | 50.0 | 49.1 |
| 2023-07-04 | 7.58 (-0.13) | 5.65 (+0.25) | 2.0 (+0.03) | -465 | -7.67 | -112 | -1.85 | 247 | 4.08 | 6059 | 49.3 | 48.95 | 49.55 | 48.7 |
| 2023-07-03 | 7.71 (+0.15) | 5.4 (0.0) | 1.97 (+0.01) | 1005 | 14.22 | -46 | -0.65 | 69 | 0.98 | 7066 | 48.5 | 47.7 | 49.15 | 47.7 |
| 2023-06-30 | 7.56 (-0.11) | 5.4 (0.0) | 1.96 (-0.01) | -265 | -5.4 | -17 | -0.35 | -143 | -2.91 | 4910 | 47.3 | 47.25 | 48.2 | 47.25 |
| 2023-06-29 | 7.67 (+0.01) | 5.4 (+0.03) | 1.97 (-0.01) | -1025 | -23.62 | 215 | 4.96 | 1 | 0.02 | 4339 | 47.2 | 47.3 | 47.3 | 46.6 |
| 2023-06-28 | 7.66 (-0.2) | 5.37 (+0.01) | 1.98 (0.0) | -1975 | -34.28 | 105 | 1.82 | -38 | -0.66 | 5762 | 47.35 | 48.05 | 48.05 | 47.3 |
| 2023-06-27 | 7.86 (-0.2) | 5.36 (0.0) | 1.98 (+0.01) | -1046 | -38.68 | 46 | 1.7 | 52 | 1.92 | 2704 | 48.2 | 48.55 | 48.6 | 48.1 |
| 2023-06-26 | 8.06 (-0.15) | 5.36 (+0.06) | 1.97 (0.0) | -1133 | -25.12 | 500 | 11.09 | 22 | 0.49 | 4510 | 48.45 | 49.0 | 49.2 | 48.15 |
| 2023-06-21 | 8.21 (-0.45) | 5.3 (+0.05) | 1.97 (0.0) | -1556 | -42.79 | 393 | 10.81 | 10 | 0.28 | 3636 | 48.1 | 48.7 | 48.75 | 48.05 |
| 2023-06-20 | 8.66 (+0.1) | 5.25 (-0.22) | 1.97 (-0.01) | 1164 | 25.53 | -1801 | -39.5 | -102 | -2.24 | 4560 | 48.5 | 48.6 | 49.1 | 48.5 |
| 2023-06-19 | 8.56 (-0.03) | 5.47 (-0.19) | 1.98 (0.0) | -240 | -4.51 | -1669 | -31.34 | 2 | 0.04 | 5326 | 48.6 | 49.5 | 49.5 | 48.6 |
| 2023-06-16 | 8.59 (+0.19) | 5.66 (-0.21) | 1.98 (+0.01) | 1410 | 30.44 | -1728 | -37.31 | 82 | 1.77 | 4632 | 49.45 | 49.55 | 50.0 | 49.45 |
| 2023-06-15 | 8.4 (+0.04) | 5.87 (-0.01) | 1.97 (-0.02) | -330 | -11.28 | -66 | -2.26 | -172 | -5.88 | 2926 | 49.45 | 50.0 | 50.2 | 49.35 |
| 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 | |||
| 2023-06-14 | 8.36 (+0.1) | 5.88 (0.0) | 1.99 (0.0) | 695 | 17.02 | -88 | -2.16 | -19 | -0.47 | 4083 | 49.7 | 49.3 | 50.2 | 49.15 |
| 2023-06-13 | 8.26 (-0.06) | 5.88 (0.0) | 1.99 (-0.01) | -1197 | -38.3 | -26 | -0.83 | -32 | -1.02 | 3125 | 48.85 | 49.0 | 49.1 | 48.6 |
| 2023-06-12 | 8.32 (+0.01) | 5.88 (-0.14) | 2.0 (0.0) | -411 | -10.06 | -1144 | -27.99 | -55 | -1.35 | 4087 | 49.05 | 49.7 | 49.7 | 48.9 |
| 2023-06-09 | 8.31 (-0.13) | 6.02 (0.0) | 2.0 (-0.01) | -1635 | -50.67 | -11 | -0.34 | -36 | -1.12 | 3227 | 49.3 | 49.9 | 49.95 | 49.05 |
| 2023-06-08 | 8.44 (+0.06) | 6.02 (0.0) | 2.01 (0.0) | 453 | 8.38 | 7 | 0.13 | -7 | -0.13 | 5407 | 49.6 | 49.35 | 50.5 | 49.35 |
| 2023-06-07 | 8.38 (-0.23) | 6.02 (-0.01) | 2.01 (+0.01) | -1985 | -49.7 | -2 | -0.05 | 94 | 2.35 | 3994 | 49.3 | 49.95 | 50.0 | 49.25 |
| 2023-06-06 | 8.61 (-0.06) | 6.03 (+0.01) | 2.0 (-0.01) | -847 | -19.05 | 46 | 1.03 | -62 | -1.39 | 4447 | 49.45 | 49.1 | 49.7 | 49.05 |
| 2023-06-05 | 8.67 (-0.03) | 6.02 (-0.1) | 2.01 (+0.01) | -6 | -0.19 | -853 | -27.23 | 99 | 3.16 | 3132 | 48.7 | 48.5 | 49.05 | 48.35 |
| 2023-06-02 | 8.7 (-0.01) | 6.12 (-0.02) | 2.0 (+0.01) | -178 | -5.53 | -202 | -6.28 | 62 | 1.93 | 3218 | 48.2 | 48.3 | 48.3 | 47.95 |
| 2023-06-01 | 8.71 (-0.16) | 6.14 (+0.02) | 1.99 (+0.01) | -1382 | -30.07 | 174 | 3.79 | 59 | 1.28 | 4596 | 47.95 | 47.9 | 48.1 | 47.5 |
| 2023-05-31 | 8.87 (-0.19) | 6.12 (-0.12) | 1.98 (+0.02) | -2156 | -36.75 | -1058 | -18.03 | 136 | 2.32 | 5867 | 48.4 | 49.05 | 49.35 | 48.2 |
| 2023-05-30 | 9.06 (-0.02) | 6.24 (-0.15) | 1.96 (-0.02) | -665 | -15.11 | -1212 | -27.54 | -133 | -3.02 | 4401 | 49.05 | 50.0 | 50.0 | 49.0 |
| 2023-05-29 | 9.08 (+0.07) | 6.39 (-0.03) | 1.98 (0.0) | 330 | 9.38 | -198 | -5.63 | 40 | 1.14 | 3517 | 49.75 | 49.1 | 50.5 | 49.1 |
| 2023-05-26 | 9.01 (-0.26) | 6.42 (-0.22) | 1.98 (0.0) | -2915 | -27.65 | -1909 | -18.11 | -40 | -0.38 | 10543 | 49.05 | 50.1 | 50.3 | 49.0 |
| 2023-05-25 | 9.27 (-0.23) | 6.64 (-0.01) | 1.98 (-0.03) | -2043 | -41.86 | -126 | -2.58 | -244 | -5.0 | 4881 | 50.8 | 52.0 | 52.0 | 50.8 |
| 2023-05-24 | 9.5 (-0.2) | 6.65 (-0.13) | 2.01 (-0.02) | -1782 | -36.7 | -1073 | -22.1 | -159 | -3.27 | 4855 | 52.2 | 52.5 | 53.0 | 51.7 |
| 2023-05-23 | 9.7 (-0.07) | 6.78 (-0.02) | 2.03 (-0.02) | -697 | -32.8 | -137 | -6.45 | -157 | -7.39 | 2125 | 53.0 | 53.9 | 54.1 | 53.0 |
| 2023-05-22 | 9.77 (+0.03) | 6.8 (0.0) | 2.05 (-0.01) | 294 | 16.77 | 33 | 1.88 | -130 | -7.42 | 1753 | 53.7 | 53.5 | 54.1 | 53.5 |
| 2023-05-19 | 9.74 (+0.05) | 6.8 (+0.01) | 2.06 (-0.01) | 401 | 27.33 | 20 | 1.36 | -60 | -4.09 | 1467 | 53.5 | 53.5 | 53.9 | 53.2 |
| 2023-05-18 | 9.69 (-0.02) | 6.79 (0.0) | 2.07 (0.0) | -122 | -6.48 | 19 | 1.01 | 35 | 1.86 | 1884 | 53.4 | 53.8 | 53.9 | 53.2 |
| 2023-05-17 | 9.71 (-0.01) | 6.79 (0.0) | 2.07 (+0.05) | 13 | 0.69 | 10 | 0.53 | 364 | 19.4 | 1876 | 53.6 | 53.1 | 54.0 | 53.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-16 | 9.72 (-0.02) | 6.79 (0.0) | 2.02 (+0.02) | 5 | 0.31 | 31 | 1.95 | 162 | 10.19 | 1590 | 53.4 | 53.3 | 53.7 | 52.7 |
| 2023-05-15 | 9.74 (-0.03) | 6.79 (+0.01) | 2.0 (0.0) | -306 | -9.83 | 51 | 1.64 | 60 | 1.93 | 3112 | 53.0 | 54.0 | 54.0 | 52.8 |
| 2023-05-12 | 9.77 (-0.14) | 6.78 (+0.01) | 2.0 (+0.01) | -817 | -22.8 | 37 | 1.03 | 17 | 0.47 | 3584 | 54.3 | 54.5 | 55.1 | 53.5 |
| 2023-05-11 | 9.91 (-0.08) | 6.77 (+0.07) | 1.99 (-0.02) | -703 | -15.0 | 643 | 13.72 | -161 | -3.44 | 4686 | 55.1 | 55.7 | 55.9 | 54.4 |
| 2023-05-10 | 9.99 (+0.12) | 6.7 (+0.19) | 2.01 (+0.04) | 1641 | 22.38 | 1572 | 21.43 | 364 | 4.96 | 7334 | 55.1 | 53.0 | 55.2 | 52.9 |
| 2023-05-09 | 9.87 (-0.03) | 6.51 (0.0) | 1.97 (0.0) | -152 | -9.86 | 5 | 0.32 | 24 | 1.56 | 1541 | 52.5 | 52.6 | 53.0 | 52.4 |
| 2023-05-08 | 9.9 (+0.08) | 6.51 (+0.01) | 1.97 (+0.02) | 702 | 29.91 | 67 | 2.85 | 142 | 6.05 | 2347 | 52.6 | 52.3 | 53.1 | 51.7 |
| 2023-05-05 | 9.82 (-0.1) | 6.5 (0.0) | 1.95 (0.0) | -838 | -12.22 | 32 | 0.47 | -30 | -0.44 | 6859 | 51.9 | 53.1 | 53.3 | 51.5 |
| 2023-05-04 | 9.92 (-0.01) | 6.5 (-0.09) | 1.95 (0.0) | -682 | -17.12 | -736 | -18.48 | 69 | 1.73 | 3983 | 53.3 | 52.9 | 53.6 | 52.5 |
| 2023-05-03 | 9.93 (-0.17) | 6.59 (-0.06) | 1.95 (+0.01) | -1743 | -33.37 | -509 | -9.75 | 61 | 1.17 | 5223 | 53.3 | 53.5 | 53.9 | 52.4 |
| 2023-05-02 | 10.1 (-0.11) | 6.65 (+0.08) | 1.94 (0.0) | -1590 | -26.68 | 622 | 10.44 | -8 | -0.13 | 5960 | 54.0 | 53.8 | 54.3 | 52.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.15 (-0.46) | 1.86 (+0.72) | 2.53 (-0.04) | -4834 | -13.58 | 3106 | 8.72 | -315 | -0.88 | 35601 | 55.5 | 55.9 | 57.0 | 52.8 |
| 2024-04-19 | 11.61 (-0.18) | 1.14 (+0.37) | 2.57 (+0.1) | -762 | -1.83 | 3154 | 7.58 | 843 | 2.03 | 41600 | 55.3 | 56.3 | 57.2 | 53.4 |
| 2024-04-12 | 11.79 (+0.89) | 0.77 (-0.01) | 2.47 (+0.08) | 7239 | 24.83 | -44 | -0.15 | 680 | 2.33 | 29154 | 55.9 | 52.4 | 56.5 | 52.0 |
| 2024-04-03 | 10.9 (-0.03) | 0.78 (0.0) | 2.39 (-0.02) | -410 | -6.69 | -11 | -0.18 | -182 | -2.97 | 6133 | 52.5 | 53.0 | 53.7 | 52.1 |
| 2024-03-29 | 10.93 (-0.18) | 0.78 (-0.02) | 2.41 (-0.1) | -1576 | -8.35 | -192 | -1.02 | -827 | -4.38 | 18872 | 53.0 | 54.0 | 54.9 | 52.4 |
| 2024-03-22 | 11.11 (-0.25) | 0.8 (+0.42) | 2.51 (+0.09) | -2155 | -6.41 | 3520 | 10.47 | 777 | 2.31 | 33628 | 54.3 | 52.9 | 56.2 | 52.1 |
| 2024-03-15 | 11.36 (+0.24) | 0.38 (-0.03) | 2.42 (-0.01) | 2892 | 7.53 | -245 | -0.64 | -100 | -0.26 | 38423 | 52.5 | 54.8 | 56.4 | 52.1 |
| 2024-03-08 | 11.12 (-0.05) | 0.41 (-0.08) | 2.43 (+0.06) | -565 | -1.31 | -663 | -1.54 | 491 | 1.14 | 43100 | 54.3 | 54.9 | 56.1 | 53.2 |
| 2024-03-01 | 11.17 (-0.03) | 0.49 (-0.08) | 2.37 (+0.13) | 2275 | 5.05 | -669 | -1.49 | 1110 | 2.46 | 45045 | 54.6 | 54.1 | 56.0 | 53.0 |
| 2024-02-23 | 11.2 (+1.91) | 0.57 (+0.18) | 2.24 (+0.24) | 17279 | 25.23 | 1510 | 2.21 | 2002 | 2.92 | 68478 | 53.6 | 49.55 | 54.6 | 49.3 |
| 2024-02-16 | 9.29 (+0.21) | 0.39 (0.0) | 2.0 (+0.04) | 1588 | 15.82 | -20 | -0.2 | 298 | 2.97 | 10036 | 49.1 | 48.1 | 49.55 | 47.9 |
| 2024-02-05 | 9.08 (-0.16) | 0.39 (-0.01) | 1.96 (+0.01) | -1726 | -38.24 | -5 | -0.11 | 147 | 3.26 | 4514 | 47.1 | 47.65 | 47.9 | 46.85 |
| 2024-02-02 | 9.24 (-0.09) | 0.4 (-0.06) | 1.95 (+0.02) | -470 | -3.45 | -541 | -3.97 | 173 | 1.27 | 13631 | 47.9 | 48.35 | 49.3 | 47.7 |
| 2024-01-26 | 9.33 (-0.15) | 0.46 (-0.03) | 1.93 (0.0) | -819 | -5.22 | -2925 | -18.63 | -5 | -0.03 | 15702 | 48.2 | 48.95 | 49.2 | 48.15 |
| 2024-01-19 | 9.48 (-0.74) | 0.49 (-0.3) | 1.93 (+0.11) | -6561 | -24.09 | -2564 | -9.41 | 920 | 3.38 | 27241 | 48.3 | 50.5 | 50.5 | 47.6 |
| 2024-01-12 | 10.22 (-0.74) | 0.79 (+0.05) | 1.82 (-0.1) | -7548 | -18.44 | 479 | 1.17 | -837 | -2.04 | 40931 | 50.0 | 55.3 | 55.4 | 49.4 |
| 2024-01-05 | 10.96 (+0.21) | 0.74 (+0.14) | 1.92 (+0.09) | 3217 | 4.62 | 1160 | 1.67 | 722 | 1.04 | 69592 | 54.9 | 53.4 | 55.5 | 52.0 |
| 2023-12-29 | 10.75 (-0.4) | 0.6 (+0.14) | 1.83 (-0.28) | -196 | -0.34 | 1169 | 2.01 | -2374 | -4.08 | 58245 | 52.1 | 53.6 | 54.2 | 50.0 |
| 2023-12-22 | 11.15 (+3.19) | 0.46 (-3.86) | 2.11 (+0.03) | 32885 | 26.29 | -32597 | -26.06 | 306 | 0.24 | 125088 | 53.7 | 52.4 | 54.7 | 51.3 |
| 2023-12-15 | 7.96 (+0.76) | 4.32 (-1.64) | 2.08 (-0.15) | 9416 | 13.53 | -13970 | -20.07 | -1298 | -1.86 | 69605 | 51.6 | 53.2 | 54.3 | 51.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 7.2 (-0.58) | 5.96 (-0.27) | 2.23 (-0.02) | -857 | -0.31 | -2256 | -0.8 | -137 | -0.05 | 280408 | 53.2 | 53.5 | 60.6 | 52.3 |
| 2023-12-01 | 7.78 (+1.68) | 6.23 (+0.47) | 2.25 (+0.07) | 15258 | 10.83 | 4019 | 2.85 | 589 | 0.42 | 140918 | 51.8 | 48.3 | 52.5 | 47.5 |
| 2023-11-24 | 6.1 (+0.37) | 5.76 (0.0) | 2.18 (+0.04) | -1764 | -7.32 | -91 | -0.38 | 267 | 1.11 | 24100 | 45.9 | 45.75 | 46.2 | 44.5 |
| 2023-11-17 | 5.73 (-0.62) | 5.76 (-0.02) | 2.14 (0.0) | -7014 | -26.06 | -109 | -0.41 | 51 | 0.19 | 26910 | 45.7 | 45.2 | 46.5 | 44.0 |
| 2023-11-10 | 6.35 (-0.19) | 5.78 (+0.13) | 2.14 (-0.01) | 76 | 0.41 | 1150 | 6.16 | -100 | -0.54 | 18655 | 45.0 | 47.5 | 47.7 | 45.0 |
| 2023-11-03 | 6.54 (+0.69) | 5.65 (+0.52) | 2.15 (-0.01) | 5408 | 23.51 | 4384 | 19.06 | -70 | -0.3 | 23006 | 47.2 | 43.65 | 47.5 | 43.3 |
| 2023-10-27 | 5.85 (-0.42) | 5.13 (-0.69) | 2.16 (-0.06) | -3922 | -15.96 | -843 | -3.43 | -547 | -2.23 | 24573 | 44.15 | 46.45 | 46.45 | 43.05 |
| 2023-10-20 | 6.27 (-0.15) | 5.82 (+0.01) | 2.22 (+0.27) | 589 | 1.54 | 129 | 0.34 | 2305 | 6.04 | 38193 | 46.9 | 46.35 | 49.45 | 45.7 |
| 2023-10-13 | 6.42 (-0.09) | 5.81 (0.0) | 1.95 (+0.03) | -2255 | -13.12 | 1 | 0.01 | 308 | 1.79 | 17183 | 46.15 | 48.05 | 48.1 | 45.75 |
| 2023-10-06 | 6.51 (+0.01) | 5.81 (-0.43) | 1.92 (+0.14) | -2319 | -6.41 | -3604 | -9.97 | 1123 | 3.11 | 36162 | 47.35 | 47.85 | 48.05 | 45.3 |
| 2023-09-28 | 6.5 (-0.1) | 6.24 (+0.1) | 1.78 (+0.06) | -1614 | -5.99 | 819 | 3.04 | 497 | 1.85 | 26926 | 47.85 | 48.7 | 49.45 | 47.65 |
| 2023-09-22 | 6.6 (-1.22) | 6.14 (+0.18) | 1.72 (-0.07) | -9590 | -12.58 | 1555 | 2.04 | -605 | -0.79 | 76237 | 48.3 | 50.8 | 52.5 | 48.25 |
| 2023-09-15 | 7.82 (+1.02) | 5.96 (+0.58) | 1.79 (+0.21) | 5076 | 6.46 | 4854 | 6.18 | 1786 | 2.27 | 78557 | 50.0 | 45.3 | 51.4 | 43.85 |
| 2023-09-08 | 6.8 (-0.13) | 5.38 (+0.1) | 1.58 (+0.01) | -814 | -2.84 | 901 | 3.15 | 111 | 0.39 | 28630 | 45.75 | 44.85 | 47.7 | 44.55 |
| 2023-09-01 | 6.93 (-0.12) | 5.28 (+0.13) | 1.57 (-0.04) | -1316 | -7.61 | 1023 | 5.91 | -336 | -1.94 | 17303 | 44.9 | 45.05 | 46.45 | 44.5 |
| 2023-08-25 | 7.05 (-0.23) | 5.15 (+0.03) | 1.61 (-0.13) | -3626 | -4.6 | 292 | 0.37 | -1104 | -1.4 | 78911 | 45.1 | 48.5 | 48.5 | 44.85 |
| 2023-08-18 | 7.28 (-0.01) | 5.12 (+0.2) | 1.74 (+0.15) | -2466 | -3.77 | 1699 | 2.6 | 1247 | 1.91 | 65390 | 49.05 | 44.1 | 49.05 | 41.6 |
| 2023-08-11 | 7.29 (+0.24) | 4.92 (0.0) | 1.59 (-0.03) | 1289 | 6.53 | 12 | 0.06 | -260 | -1.32 | 19748 | 44.3 | 43.8 | 44.5 | 42.65 |
| 2023-08-04 | 7.05 (-0.1) | 4.92 (+0.01) | 1.62 (-0.03) | -2643 | -18.09 | 101 | 0.69 | -186 | -1.27 | 14614 | 43.9 | 44.35 | 44.35 | 42.5 |
| 2023-07-28 | 7.15 (-0.15) | 4.91 (-0.25) | 1.65 (-0.17) | -1788 | -5.84 | -2175 | -7.11 | -1497 | -4.89 | 30593 | 44.05 | 42.8 | 45.6 | 40.6 |
| 2023-07-21 | 7.3 (+0.33) | 5.16 (-0.44) | 1.82 (-0.14) | 2757 | 16.44 | -3693 | -22.01 | -1180 | -7.03 | 16775 | 42.8 | 43.9 | 44.0 | 42.65 |
| 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 | |||
| 2023-07-14 | 6.97 (+0.51) | 5.6 (-0.04) | 1.96 (-0.07) | -1127 | -5.64 | -389 | -1.95 | -568 | -2.84 | 19981 | 43.8 | 45.1 | 45.1 | 42.2 |
| 2023-07-07 | 6.46 (-1.1) | 5.64 (+0.24) | 2.03 (+0.07) | -5261 | -14.87 | -229 | -0.65 | 603 | 1.7 | 35381 | 45.0 | 47.7 | 50.0 | 44.6 |
| 2023-06-30 | 7.56 (-0.65) | 5.4 (+0.1) | 1.96 (-0.01) | -5444 | -24.49 | 849 | 3.82 | -106 | -0.48 | 22227 | 47.3 | 49.0 | 49.2 | 46.6 |
| 2023-06-21 | 8.21 (-0.38) | 5.3 (-0.36) | 1.97 (-0.01) | -632 | -4.67 | -3077 | -22.75 | -90 | -0.67 | 13523 | 48.1 | 49.5 | 49.5 | 48.05 |
| 2023-06-16 | 8.59 (+0.28) | 5.66 (-0.36) | 1.98 (-0.02) | 167 | 0.89 | -3052 | -16.19 | -196 | -1.04 | 18855 | 49.45 | 49.7 | 50.2 | 48.6 |
| 2023-06-09 | 8.31 (-0.39) | 6.02 (-0.1) | 2.0 (0.0) | -4020 | -19.89 | -813 | -4.02 | 88 | 0.44 | 20210 | 49.3 | 48.5 | 50.5 | 48.35 |
| 2023-06-02 | 8.7 (-0.31) | 6.12 (-0.3) | 2.0 (+0.02) | -4051 | -18.75 | -2496 | -11.55 | 164 | 0.76 | 21602 | 48.2 | 49.1 | 50.5 | 47.5 |
| 2023-05-26 | 9.01 (-0.73) | 6.42 (-0.38) | 1.98 (-0.08) | -7143 | -29.57 | -3212 | -13.3 | -730 | -3.02 | 24159 | 49.05 | 53.5 | 54.1 | 49.0 |
| 2023-05-19 | 9.74 (-0.03) | 6.8 (+0.02) | 2.06 (+0.06) | -9 | -0.09 | 131 | 1.32 | 561 | 5.65 | 9931 | 53.5 | 54.0 | 54.0 | 52.7 |
| 2023-05-12 | 9.77 (-0.05) | 6.78 (+0.28) | 2.0 (+0.05) | 671 | 3.44 | 2324 | 11.92 | 386 | 1.98 | 19493 | 54.3 | 52.3 | 55.9 | 51.7 |
| 2023-05-05 | 9.82 (-0.39) | 6.5 (-0.07) | 1.95 (+0.01) | -4853 | -22.03 | -591 | -2.68 | 92 | 0.42 | 22026 | 51.9 | 53.8 | 54.3 | 51.5 |
| 2023-04-28 | 10.21 (+0.19) | 6.57 (-0.48) | 1.94 (+0.1) | 2438 | 10.21 | -3998 | -16.74 | 802 | 3.36 | 23884 | 54.4 | 55.2 | 55.6 | 51.4 |
| 2023-04-21 | 10.02 (-0.28) | 7.05 (-0.16) | 1.84 (-0.1) | -1709 | -9.49 | -1367 | -7.59 | -838 | -4.65 | 18008 | 54.7 | 58.2 | 58.9 | 54.7 |
| 2023-04-14 | 10.3 (+0.02) | 7.21 (-0.05) | 1.94 (-0.03) | 186 | 0.85 | -474 | -2.15 | -194 | -0.88 | 22003 | 57.7 | 58.1 | 58.2 | 55.8 |
| 2023-04-07 | 10.28 (+0.15) | 7.26 (+0.2) | 1.97 (+0.1) | 1268 | 4.31 | 1726 | 5.87 | 818 | 2.78 | 29407 | 57.6 | 57.0 | 58.8 | 55.6 |
| 2023-03-31 | 10.13 (+0.53) | 7.06 (-0.23) | 1.87 (+0.04) | 4987 | 17.72 | -319 | -1.13 | 342 | 1.22 | 28145 | 55.8 | 54.5 | 56.5 | 53.0 |
| 2023-03-24 | 9.6 (-0.21) | 7.29 (-0.58) | 1.83 (0.0) | -1078 | -3.82 | -4808 | -17.05 | -36 | -0.13 | 28205 | 54.1 | 56.3 | 57.1 | 53.6 |
| 2023-03-17 | 9.81 (+0.42) | 7.87 (-0.7) | 1.83 (-0.04) | 4419 | 8.58 | -6006 | -11.67 | -309 | -0.6 | 51479 | 56.2 | 57.9 | 59.8 | 55.7 |
| 2023-03-10 | 9.39 (-0.29) | 8.57 (-0.23) | 1.87 (+0.02) | -2254 | -4.19 | -1933 | -3.59 | 144 | 0.27 | 53855 | 58.4 | 61.0 | 61.9 | 58.2 |
| 2023-03-03 | 9.68 (-0.43) | 8.8 (+0.39) | 1.85 (+0.12) | -3837 | -5.23 | 3322 | 4.53 | 1033 | 1.41 | 73346 | 60.4 | 62.1 | 62.7 | 56.7 |
| 2023-02-24 | 10.11 (+0.17) | 8.41 (+0.47) | 1.73 (+0.11) | 1072 | 1.44 | 3962 | 5.32 | 915 | 1.23 | 74449 | 61.0 | 50.0 | 62.0 | 49.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 9.94 (+0.1) | 7.94 (-0.05) | 1.62 (+0.03) | 749 | 5.16 | -449 | -3.1 | 283 | 1.95 | 14504 | 49.8 | 51.6 | 52.3 | 49.8 |
| 2023-02-10 | 9.84 (+0.22) | 7.99 (-0.03) | 1.59 (-0.05) | 3056 | 18.02 | -250 | -1.47 | -452 | -2.67 | 16955 | 51.8 | 50.3 | 52.3 | 49.8 |
| 2023-02-03 | 9.62 (+0.44) | 8.02 (+0.09) | 1.64 (+0.05) | 6553 | 26.87 | 812 | 3.33 | 430 | 1.76 | 24389 | 50.3 | 49.8 | 51.6 | 49.0 |
| 2023-01-17 | 9.18 (-0.13) | 7.93 (+0.25) | 1.59 (-0.04) | -948 | -10.77 | 2055 | 23.34 | -294 | -3.34 | 8805 | 49.8 | 49.8 | 50.0 | 48.5 |
| 2023-01-13 | 9.31 (+0.24) | 7.68 (-0.02) | 1.63 (+0.01) | 3622 | 15.9 | -140 | -0.61 | 21 | 0.09 | 22779 | 49.8 | 46.8 | 49.8 | 46.1 |
| 2023-01-06 | 9.07 (+0.19) | 7.7 (-0.1) | 1.62 (-0.05) | 3494 | 16.52 | -789 | -3.73 | -406 | -1.92 | 21154 | 46.3 | 49.1 | 49.15 | 45.5 |
| 2022-12-30 | 8.88 (0.0) | 7.8 (+0.06) | 1.67 (-0.02) | 1094 | 5.21 | 382 | 1.82 | -164 | -0.78 | 20987 | 48.6 | 49.8 | 49.8 | 48.2 |
| 2022-12-23 | 8.88 (-4.68) | 7.74 (+4.72) | 1.69 (-0.11) | -40482 | -35.53 | 39879 | 35.0 | -927 | -0.81 | 113946 | 50.1 | 50.0 | 51.9 | 47.1 |
| 2022-12-16 | 13.56 (-0.94) | 3.02 (+1.88) | 1.8 (+0.05) | -7902 | -10.06 | 15945 | 20.3 | 464 | 0.59 | 78539 | 49.85 | 47.4 | 51.5 | 45.9 |
| 2022-12-09 | 14.5 (+1.01) | 1.14 (-0.16) | 1.75 (+0.06) | 3094 | 7.44 | -1344 | -3.23 | 491 | 1.18 | 41596 | 47.25 | 46.8 | 47.55 | 44.75 |
| 2022-12-02 | 13.49 (+0.13) | 1.3 (+0.28) | 1.69 (-0.11) | 672 | 1.38 | 2343 | 4.8 | -928 | -1.9 | 48848 | 46.75 | 46.5 | 49.0 | 44.2 |
| 2022-11-25 | 13.36 (+1.36) | 1.02 (+0.23) | 1.8 (+0.04) | 7179 | 15.91 | 1939 | 4.3 | 289 | 0.64 | 45118 | 46.5 | 42.4 | 47.0 | 41.45 |
| 2022-11-18 | 12.0 (+0.83) | 0.79 (+0.63) | 1.76 (-0.05) | 8056 | 14.86 | 5286 | 9.75 | -405 | -0.75 | 54221 | 42.85 | 40.25 | 44.35 | 39.9 |
| 2022-11-11 | 11.17 (+0.22) | 0.16 (+0.09) | 1.81 (-0.09) | 7853 | 26.91 | 822 | 2.82 | -764 | -2.62 | 29178 | 39.6 | 37.15 | 40.25 | 36.75 |
| 2022-11-04 | 10.95 (-0.18) | 0.07 (0.0) | 1.9 (+0.02) | 277 | 1.07 | 3 | 0.01 | 221 | 0.86 | 25833 | 36.65 | 35.5 | 37.7 | 34.4 |
| 2022-10-28 | 11.13 (+0.48) | 0.07 (0.0) | 1.88 (0.0) | 3887 | 21.07 | 7 | 0.04 | -54 | -0.29 | 18452 | 35.7 | 35.8 | 37.1 | 35.0 |
| 2022-10-21 | 10.65 (-0.02) | 0.07 (+0.01) | 1.88 (+0.03) | -1767 | -8.46 | 10 | 0.05 | 303 | 1.45 | 20885 | 34.75 | 35.6 | 36.15 | 33.6 |
| 2022-10-14 | 10.67 (-0.77) | 0.06 (0.0) | 1.85 (0.0) | -5774 | -22.64 | 9 | 0.04 | -36 | -0.14 | 25501 | 36.15 | 38.65 | 39.25 | 34.8 |
| 2022-10-07 | 11.44 (+0.63) | 0.06 (+0.05) | 1.85 (+0.01) | 7004 | 23.43 | -110 | -0.37 | 72 | 0.24 | 29899 | 39.65 | 36.15 | 40.6 | 36.0 |
| 2022-09-30 | 10.81 (-0.55) | 0.01 (0.0) | 1.84 (+0.01) | -5730 | -17.01 | 16 | 0.05 | 105 | 0.31 | 33684 | 36.5 | 40.9 | 41.05 | 35.15 |
| 2022-09-23 | 11.36 (+0.63) | 0.01 (0.0) | 1.83 (+0.03) | 4369 | 7.63 | 7 | 0.01 | 228 | 0.4 | 57247 | 41.1 | 40.9 | 41.75 | 38.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 10.73 (+0.24) | 0.01 (+0.01) | 1.8 (+0.02) | 1311 | 2.27 | 85 | 0.15 | 214 | 0.37 | 57750 | 41.05 | 37.1 | 42.4 | 37.0 |
| 2022-09-08 | 10.49 (+0.08) | 0.0 (0.0) | 1.78 (-0.01) | -181 | -1.12 | -147 | -0.91 | -60 | -0.37 | 16224 | 37.0 | 37.0 | 37.6 | 35.6 |
| 2022-09-02 | 10.41 (-0.43) | 0.0 (0.0) | 1.79 (-0.03) | -5037 | -20.09 | 5 | 0.02 | -249 | -0.99 | 25075 | 37.0 | 38.25 | 38.75 | 37.0 |
| 2022-08-26 | 10.84 (-0.49) | 0.0 (0.0) | 1.82 (0.0) | -4049 | -19.4 | 9 | 0.04 | -45 | -0.22 | 20868 | 40.2 | 41.15 | 41.15 | 39.9 |
| 2022-08-19 | 11.33 (-0.3) | 0.0 (0.0) | 1.82 (+0.13) | -2811 | -10.08 | 6 | 0.02 | 1133 | 4.06 | 27888 | 41.95 | 42.45 | 43.5 | 41.2 |
| 2022-08-12 | 11.63 (+0.12) | 0.0 (-0.01) | 1.69 (+0.03) | 938 | 5.83 | -95 | -0.59 | 190 | 1.18 | 16088 | 42.35 | 41.1 | 42.6 | 40.3 |
| 2022-08-05 | 11.51 (+0.15) | 0.01 (0.0) | 1.66 (-0.02) | 2146 | 11.57 | 9 | 0.05 | -123 | -0.66 | 18540 | 41.1 | 42.2 | 42.8 | 39.6 |
| 2022-07-29 | 11.36 (+0.05) | 0.01 (0.0) | 1.68 (-0.07) | 529 | 2.2 | 14 | 0.06 | -657 | -2.73 | 24100 | 41.9 | 42.35 | 43.2 | 41.35 |
| 2022-07-22 | 11.31 (-1.27) | 0.01 (-0.56) | 1.75 (0.0) | -11948 | -14.43 | -4745 | -5.73 | 78 | 0.09 | 82816 | 42.85 | 39.3 | 45.1 | 39.05 |
| 2022-07-15 | 12.58 (-0.01) | 0.57 (-0.02) | 1.75 (+0.01) | -742 | -3.55 | -172 | -0.82 | 82 | 0.39 | 20911 | 38.75 | 40.45 | 40.7 | 38.0 |
| 2022-07-08 | 12.59 (+0.18) | 0.59 (-0.12) | 1.74 (+0.02) | 837 | 3.12 | -984 | -3.66 | 136 | 0.51 | 26867 | 40.6 | 39.5 | 40.85 | 38.3 |
| 2022-07-01 | 12.41 (-0.03) | 0.71 (+0.71) | 1.72 (+0.04) | -556 | -1.49 | -221 | -0.59 | 349 | 0.94 | 37317 | 38.9 | 43.0 | 44.6 | 38.8 |
| 2022-06-24 | 12.44 (+2.66) | 0.0 (-3.7) | 1.68 (+0.09) | 29233 | 32.07 | -33768 | -37.04 | 705 | 0.77 | 91155 | 44.45 | 52.4 | 52.6 | 43.2 |
| 2022-06-17 | 9.78 (+0.76) | 3.7 (-1.47) | 1.59 (+0.29) | 6702 | 13.93 | -12439 | -25.86 | 2474 | 5.14 | 48110 | 51.8 | 56.0 | 57.1 | 51.1 |
| 2022-06-10 | 9.02 (-0.31) | 5.17 (-0.58) | 1.3 (+0.04) | -3841 | -10.78 | -4838 | -13.58 | 342 | 0.96 | 35617 | 57.2 | 59.0 | 59.6 | 57.2 |
| 2022-06-02 | 9.33 (-1.21) | 5.75 (-1.3) | 1.26 (-0.02) | -9340 | -17.43 | -10981 | -20.5 | -117 | -0.22 | 53575 | 59.3 | 62.4 | 62.7 | 58.6 |
| 2022-05-27 | 10.54 (+0.24) | 7.05 (+0.18) | 1.28 (+0.17) | 1952 | 2.61 | 1483 | 1.98 | 1383 | 1.85 | 74790 | 62.8 | 60.5 | 63.9 | 60.1 |
| 2022-05-20 | 10.3 (-0.11) | 6.87 (-0.78) | 1.11 (-0.03) | -568 | -0.89 | -6571 | -10.27 | -244 | -0.38 | 63996 | 59.0 | 61.0 | 61.7 | 56.8 |
| 2022-05-13 | 10.41 (-0.85) | 7.65 (-0.14) | 1.14 (+0.04) | -9039 | -10.67 | -1219 | -1.44 | 330 | 0.39 | 84676 | 60.5 | 66.8 | 67.0 | 59.9 |
| 2022-05-06 | 11.26 (-0.74) | 7.79 (+0.53) | 1.1 (+0.07) | -5765 | -8.48 | 4458 | 6.56 | 621 | 0.91 | 67973 | 66.0 | 64.6 | 66.8 | 62.1 |
| 2022-04-29 | 12.0 (-1.26) | 7.26 (+0.46) | 1.03 (+0.12) | -10604 | -9.96 | 3881 | 3.65 | 992 | 0.93 | 106463 | 64.2 | 68.0 | 68.4 | 60.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 13.26 (+2.03) | 6.8 (+1.37) | 0.91 (-0.05) | 15777 | 8.02 | 11643 | 5.92 | -443 | -0.23 | 196837 | 69.1 | 62.8 | 71.2 | 61.1 |
| 2022-04-15 | 11.23 (+0.11) | 5.43 (+0.38) | 0.96 (+0.15) | 2565 | 6.14 | 3140 | 7.51 | 1308 | 3.13 | 41785 | 62.3 | 57.3 | 63.5 | 56.0 |
| 2022-04-08 | 11.12 (-0.15) | 5.05 (-0.08) | 0.81 (+0.09) | -1486 | -11.76 | -643 | -5.09 | 739 | 5.85 | 12641 | 57.3 | 59.1 | 59.2 | 56.1 |
| 2022-04-01 | 11.27 (+0.18) | 5.13 (-0.07) | 0.72 (+0.07) | 1372 | 7.98 | -1811 | -10.53 | 611 | 3.55 | 17195 | 59.9 | 58.3 | 60.2 | 57.6 |
| 2022-03-25 | 11.09 (-0.45) | 5.2 (-0.07) | 0.65 (0.0) | -3677 | -14.85 | -523 | -2.11 | -37 | -0.15 | 24762 | 59.2 | 61.7 | 62.5 | 59.1 |
| 2022-03-18 | 11.54 (-0.35) | 5.27 (+0.93) | 0.65 (-0.03) | -3109 | -3.1 | 7800 | 7.78 | -191 | -0.19 | 100242 | 61.7 | 65.5 | 67.7 | 61.2 |
| 2022-03-11 | 11.89 (+0.55) | 4.34 (+0.12) | 0.68 (-0.04) | 5377 | 5.04 | 1076 | 1.01 | -369 | -0.35 | 106624 | 65.1 | 61.4 | 66.3 | 58.5 |
| 2022-03-04 | 11.34 (+0.43) | 4.22 (+0.01) | 0.72 (+0.06) | 4485 | 15.7 | 1 | 0.0 | 509 | 1.78 | 28574 | 61.5 | 61.0 | 62.7 | 60.2 |
| 2022-02-25 | 10.91 (-0.07) | 4.21 (0.0) | 0.66 (-0.01) | -1711 | -2.25 | 88 | 0.12 | -98 | -0.13 | 75938 | 60.5 | 61.5 | 63.5 | 59.7 |
| 2022-02-18 | 10.98 (+0.61) | 4.21 (+0.01) | 0.67 (0.0) | 6738 | 24.43 | 13 | 0.05 | -32 | -0.12 | 27582 | 60.9 | 59.0 | 61.3 | 58.6 |
| 2022-02-11 | 10.37 (+0.74) | 4.2 (-0.06) | 0.67 (+0.28) | 7502 | 20.08 | -462 | -1.24 | 2435 | 6.52 | 37368 | 59.9 | 53.5 | 60.7 | 53.3 |
| 2022-01-26 | 9.63 (-0.05) | 4.26 (0.0) | 0.39 (+0.04) | -19 | -0.12 | 6 | 0.04 | 348 | 2.24 | 15531 | 53.1 | 53.8 | 55.0 | 52.0 |
| 2022-01-21 | 9.68 (+0.17) | 4.26 (0.0) | 0.35 (-0.02) | 1092 | 5.35 | 7 | 0.03 | -198 | -0.97 | 20397 | 54.8 | 57.9 | 58.3 | 54.8 |
| 2022-01-14 | 9.51 (+0.13) | 4.26 (0.0) | 0.37 (+0.01) | 1525 | 6.82 | 0 | 0.0 | 45 | 0.2 | 22346 | 58.2 | 58.8 | 59.3 | 56.5 |
| 2022-01-07 | 9.38 (-0.2) | 4.26 (0.0) | 0.36 (+0.03) | -92 | -0.4 | -2 | -0.01 | 290 | 1.25 | 23181 | 58.8 | 60.9 | 61.4 | 58.5 |
| 2021-12-30 | 9.58 (-0.22) | 4.26 (-0.04) | 0.33 (+0.03) | -2238 | -8.72 | -323 | -1.26 | 213 | 0.83 | 25676 | 60.4 | 62.3 | 62.5 | 60.1 |
| 2021-12-24 | 9.8 (-2.0) | 4.3 (+3.38) | 0.3 (-0.14) | -19326 | -15.33 | 28568 | 22.66 | -1174 | -0.93 | 126087 | 62.0 | 62.0 | 65.4 | 59.9 |
| 2021-12-17 | 11.8 (+0.55) | 0.92 (+0.85) | 0.44 (-0.06) | 5183 | 6.94 | 7184 | 9.61 | -478 | -0.64 | 74733 | 60.8 | 59.6 | 62.0 | 57.5 |
| 2021-12-10 | 11.25 (+0.84) | 0.07 (+0.01) | 0.5 (+0.09) | 8259 | 8.93 | 40 | 0.04 | 788 | 0.85 | 92476 | 60.1 | 58.0 | 62.9 | 57.2 |
| 2021-12-03 | 10.41 (+1.48) | 0.06 (-0.06) | 0.41 (0.0) | 12549 | 21.82 | -500 | -0.87 | -3 | -0.01 | 57517 | 56.2 | 51.1 | 57.1 | 51.1 |
| 2021-11-26 | 8.93 (+0.03) | 0.12 (-0.09) | 0.41 (0.0) | 744 | 1.72 | -738 | -1.71 | -53 | -0.12 | 43192 | 52.0 | 52.5 | 55.2 | 51.8 |
| 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 | |||
| 2021-11-19 | 8.9 (-0.09) | 0.21 (-0.01) | 0.41 (-0.06) | 412 | 0.98 | -108 | -0.26 | -514 | -1.22 | 42003 | 52.3 | 55.0 | 55.7 | 52.3 |
| 2021-11-12 | 8.99 (+0.34) | 0.22 (0.0) | 0.47 (+0.01) | 3451 | 3.13 | -1 | -0.0 | 151 | 0.14 | 110293 | 70.9 | 54.8 | 74.2 | 53.7 |
| 2021-11-05 | 8.65 (-0.16) | 0.22 (-0.01) | 0.46 (+0.04) | -1540 | -1.36 | -108 | -0.1 | 301 | 0.27 | 113283 | 64.2 | 52.5 | 67.5 | 52.0 |
| 2021-10-29 | 8.81 (+0.08) | 0.23 (-0.06) | 0.42 (0.0) | 695 | 0.59 | -455 | -0.39 | -24 | -0.02 | 117953 | 56.6 | 50.1 | 59.0 | 50.0 |
| 2021-10-22 | 8.73 (-0.03) | 0.29 (-0.67) | 0.42 (-0.1) | -562 | -0.47 | -5675 | -4.72 | -818 | -0.68 | 120119 | 52.0 | 58.6 | 59.0 | 51.8 |
| 2021-10-15 | 8.76 (-0.38) | 0.96 (-0.06) | 0.52 (-0.21) | -3885 | -1.74 | -492 | -0.22 | -1761 | -0.79 | 223278 | 60.5 | 71.0 | 71.6 | 58.3 |
| 2021-10-08 | 9.14 (-0.04) | 1.02 (+0.04) | 0.73 (+0.22) | -2301 | -0.55 | 307 | 0.07 | 1834 | 0.44 | 417188 | 72.9 | 65.5 | 75.3 | 62.4 |
| 2021-10-01 | 9.18 (-0.16) | 0.98 (+0.52) | 0.51 (-0.05) | -2283 | -1.36 | 4476 | 2.67 | -434 | -0.26 | 167776 | 62.9 | 65.3 | 69.3 | 62.0 |
| 2021-09-24 | 9.34 (+0.3) | 0.46 (+0.01) | 0.56 (0.0) | 2146 | 6.93 | 72 | 0.23 | -1 | -0.0 | 30972 | 65.0 | 62.6 | 65.9 | 61.5 |
| 2021-09-17 | 9.04 (-0.1) | 0.45 (+0.01) | 0.56 (-0.02) | -1422 | -2.41 | 102 | 0.17 | -166 | -0.28 | 58959 | 63.5 | 65.4 | 66.3 | 62.8 |
| 2021-09-10 | 9.14 (+0.04) | 0.44 (-0.04) | 0.58 (-0.01) | -188 | -0.25 | -341 | -0.45 | -40 | -0.05 | 75974 | 62.9 | 63.3 | 65.9 | 61.2 |
| 2021-09-03 | 9.1 (-0.2) | 0.48 (-0.02) | 0.59 (-0.11) | -3587 | -2.98 | -218 | -0.18 | -929 | -0.77 | 120562 | 63.8 | 72.0 | 74.2 | 63.5 |
| 2021-08-27 | 9.3 (-0.68) | 0.5 (-0.01) | 0.7 (+0.18) | -7056 | -3.39 | -29 | -0.01 | 1536 | 0.74 | 207978 | 70.2 | 68.9 | 75.9 | 68.1 |
| 2021-08-20 | 9.98 (+0.41) | 0.51 (+0.14) | 0.52 (-0.06) | 3275 | 2.79 | 1204 | 1.03 | -537 | -0.46 | 117305 | 63.8 | 61.6 | 64.5 | 56.5 |
| 2021-08-13 | 9.57 (+0.19) | 0.37 (0.0) | 0.58 (-0.05) | 1124 | 1.69 | 4 | 0.01 | -459 | -0.69 | 66423 | 61.2 | 64.3 | 65.5 | 59.4 |
| 2021-08-06 | 9.38 (+0.47) | 0.37 (-0.13) | 0.63 (+0.01) | 1609 | 1.79 | -1142 | -1.27 | 80 | 0.09 | 89772 | 64.2 | 62.9 | 67.5 | 61.4 |
| 2021-07-30 | 8.91 (-0.47) | 0.5 (+0.02) | 0.62 (-0.08) | -2722 | -2.11 | 149 | 0.12 | -662 | -0.51 | 129200 | 62.6 | 67.6 | 68.5 | 60.4 |
| 2021-07-23 | 9.38 (+0.56) | 0.48 (0.0) | 0.7 (+0.04) | 5358 | 3.26 | 5 | 0.0 | 385 | 0.23 | 164372 | 67.0 | 71.4 | 72.7 | 62.6 |
| 2021-07-16 | 8.82 (-0.27) | 0.48 (-0.86) | 0.66 (-0.08) | -2334 | -0.65 | -7298 | -2.03 | -676 | -0.19 | 359343 | 71.0 | 74.3 | 76.0 | 65.2 |
| 2021-07-09 | 9.09 (-1.08) | 1.34 (-0.41) | 0.74 (0.0) | -9528 | -2.78 | -3381 | -0.98 | -10 | -0.0 | 343289 | 72.1 | 84.5 | 84.7 | 71.2 |
| 2021-07-02 | 10.17 (+0.03) | 1.75 (+0.2) | 0.74 (-0.17) | 208 | 0.03 | 1222 | 0.15 | -1417 | -0.17 | 815424 | 84.5 | 80.0 | 96.4 | 79.5 |
| 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 | |||
| 2021-06-25 | 10.14 (-0.97) | 1.55 (-0.02) | 0.91 (+0.05) | -7269 | -1.04 | -147 | -0.02 | 387 | 0.06 | 701867 | 79.0 | 75.6 | 83.1 | 70.2 |
| 2021-06-18 | 11.11 (+0.44) | 1.57 (-0.05) | 0.86 (+0.31) | 3550 | 1.65 | -496 | -0.23 | 2592 | 1.21 | 214527 | 68.8 | 60.3 | 68.8 | 58.0 |
| 2021-06-11 | 10.67 (+0.86) | 1.62 (-1.16) | 0.55 (+0.13) | 8462 | 4.45 | -9783 | -5.14 | 1100 | 0.58 | 190244 | 58.3 | 58.9 | 61.0 | 53.7 |
| 2021-06-04 | 9.81 (-0.22) | 2.78 (-0.29) | 0.42 (-0.09) | -1933 | -0.79 | -2477 | -1.01 | -728 | -0.3 | 245580 | 59.0 | 61.1 | 65.6 | 58.3 |
| 2021-05-28 | 10.03 (-1.17) | 3.07 (-0.38) | 0.51 (+0.31) | -12432 | -3.69 | -3129 | -0.93 | 2585 | 0.77 | 336590 | 60.4 | 52.0 | 62.2 | 51.0 |
| 2021-05-21 | 11.2 (+1.18) | 3.45 (-0.71) | 0.2 (-0.15) | 11533 | 5.58 | -6052 | -2.93 | -1254 | -0.61 | 206777 | 50.9 | 43.0 | 52.4 | 42.75 |
| 2021-05-14 | 10.02 (+1.19) | 4.16 (-0.95) | 0.35 (-0.52) | 10668 | 5.67 | -8041 | -4.27 | -4360 | -2.32 | 188313 | 47.45 | 64.8 | 69.6 | 47.45 |
| 2021-05-07 | 8.83 (-0.37) | 5.11 (+0.24) | 0.87 (+0.08) | -2831 | -1.12 | 2038 | 0.81 | 665 | 0.26 | 252185 | 64.8 | 70.6 | 76.3 | 58.8 |
| 2021-04-29 | 9.2 (+0.2) | 4.87 (+0.72) | 0.79 (-0.03) | 3200 | 1.35 | 6078 | 2.57 | -229 | -0.1 | 236217 | 70.2 | 61.8 | 73.7 | 60.5 |
| 2021-04-23 | 9.0 (+0.24) | 4.15 (+1.37) | 0.82 (+0.31) | 468 | 0.16 | 11612 | 4.04 | 2622 | 0.91 | 287339 | 61.8 | 49.5 | 69.0 | 49.0 |
| 2021-04-16 | 8.76 (+0.4) | 2.78 (+0.51) | 0.51 (+0.16) | 1967 | 2.4 | 4313 | 5.26 | 1286 | 1.57 | 81942 | 47.65 | 42.3 | 47.65 | 41.95 |
| 2021-04-09 | 8.36 (-0.73) | 2.27 (+0.18) | 0.35 (-0.05) | -9603 | -19.54 | 1534 | 3.12 | -406 | -0.83 | 49156 | 41.85 | 43.45 | 43.75 | 40.65 |
| 2021-04-01 | 9.09 (+0.93) | 2.09 (+0.83) | 0.4 (+0.18) | 7386 | 12.06 | 6141 | 10.03 | 1541 | 2.52 | 61233 | 42.35 | 38.4 | 42.9 | 38.2 |
| 2021-03-26 | 8.16 (-0.25) | 1.26 (+0.31) | 0.22 (+0.09) | -507 | -0.75 | 2612 | 3.85 | 731 | 1.08 | 67871 | 37.9 | 38.8 | 40.2 | 37.15 |
| 2021-03-19 | 8.41 (-0.26) | 0.95 (+0.29) | 0.13 (+0.07) | -2213 | -3.98 | 2452 | 4.41 | 593 | 1.07 | 55623 | 37.7 | 37.5 | 38.85 | 36.8 |
| 2021-03-12 | 8.67 (+0.42) | 0.66 (+0.23) | 0.06 (-0.02) | 2244 | 4.42 | 1946 | 3.84 | -105 | -0.21 | 50739 | 36.7 | 36.4 | 38.0 | 34.95 |
| 2021-03-05 | 8.25 (-0.04) | 0.43 (+0.24) | 0.08 (+0.07) | -356 | -1.15 | 2027 | 6.55 | 536 | 1.73 | 30949 | 36.0 | 34.75 | 36.1 | 33.45 |
| 2021-02-26 | 8.29 (+0.29) | 0.19 (0.0) | 0.01 (+0.01) | 2982 | 14.81 | 2 | 0.01 | 102 | 0.51 | 20141 | 34.65 | 35.45 | 35.95 | 34.05 |
| 2021-02-19 | 8.0 (-0.06) | 0.19 (-0.01) | 0.0 (-0.01) | -962 | -2.34 | -116 | -0.28 | -256 | -0.62 | 41084 | 35.15 | 34.2 | 36.1 | 32.15 |
| 2021-02-05 | 8.06 (0.0) | 0.2 (-0.06) | 0.01 (+0.01) | 768 | 5.63 | -478 | -3.5 | 48 | 0.35 | 13639 | 32.5 | 31.3 | 33.15 | 31.3 |
| 2021-01-29 | 8.06 (-0.17) | 0.26 (-0.11) | 0.0 (-0.01) | -1806 | -7.79 | -933 | -4.02 | -145 | -0.63 | 23196 | 31.25 | 34.85 | 35.15 | 31.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 8.23 (-0.09) | 0.37 (-0.09) | 0.01 (-0.03) | 918 | 2.79 | -769 | -2.33 | -356 | -1.08 | 32934 | 34.35 | 34.35 | 35.5 | 33.1 |
| 2021-01-15 | 8.32 (-0.19) | 0.46 (+0.07) | 0.04 (0.0) | -1912 | -2.75 | 616 | 0.89 | -79 | -0.11 | 69534 | 34.95 | 36.5 | 38.45 | 34.65 |
| 2021-01-08 | 8.51 (+0.7) | 0.39 (-0.09) | 0.04 (-0.07) | 7363 | 9.32 | -735 | -0.93 | -568 | -0.72 | 78971 | 35.8 | 37.0 | 38.25 | 34.2 |
| 2020-12-31 | 7.81 (-0.27) | 0.48 (+0.04) | 0.11 (0.0) | -5116 | -4.42 | 2355 | 2.04 | 40 | 0.03 | 115631 | 36.9 | 35.0 | 40.0 | 35.0 |
| 2020-12-25 | 8.08 (-0.25) | 0.44 (+0.24) | 0.11 (-0.09) | -3075 | -2.33 | 2020 | 1.53 | -789 | -0.6 | 131888 | 35.0 | 34.6 | 37.95 | 33.05 |
| 2020-12-18 | 8.33 (-0.01) | 0.2 (+0.12) | 0.2 (-0.1) | 81 | 0.11 | 963 | 1.36 | -816 | -1.15 | 71048 | 34.0 | 31.2 | 34.85 | 30.9 |
| 2020-12-11 | 8.34 (-0.62) | 0.08 (+0.04) | 0.3 (-0.04) | -6064 | -14.41 | 360 | 0.86 | -362 | -0.86 | 42078 | 30.95 | 31.6 | 33.15 | 30.45 |
| 2020-12-04 | 8.96 (+0.4) | 0.04 (0.0) | 0.34 (0.0) | 5383 | 21.94 | 2 | 0.01 | 10 | 0.04 | 24534 | 31.4 | 32.0 | 32.0 | 30.6 |
| 2020-11-27 | 8.56 (+0.72) | 0.04 (+0.03) | 0.34 (-0.11) | 7029 | 23.86 | 306 | 1.04 | -968 | -3.29 | 29454 | 32.0 | 30.05 | 32.1 | 30.0 |
| 2020-11-20 | 7.84 (+0.4) | 0.01 (0.0) | 0.45 (+0.02) | 3786 | 26.72 | -2 | -0.01 | 171 | 1.21 | 14168 | 29.95 | 29.55 | 30.3 | 29.2 |
| 2020-11-13 | 7.44 (+0.33) | 0.01 (0.0) | 0.43 (-0.01) | 2650 | 15.26 | -3 | -0.02 | -19 | -0.11 | 17363 | 29.5 | 29.05 | 29.95 | 28.65 |
| 2020-11-06 | 7.11 (+0.01) | 0.01 (0.0) | 0.44 (+0.01) | -75 | -1.03 | 0 | 0.0 | 59 | 0.81 | 7290 | 28.8 | 29.0 | 29.25 | 28.65 |
| 2020-10-30 | 7.1 (-0.01) | 0.01 (0.0) | 0.43 (-0.03) | -172 | -1.34 | -2 | -0.02 | -246 | -1.91 | 12882 | 29.0 | 29.65 | 30.9 | 28.5 |
| 2020-10-23 | 7.11 (+0.01) | 0.01 (-0.04) | 0.46 (-0.03) | -554 | -4.65 | -377 | -3.17 | -235 | -1.97 | 11903 | 29.5 | 29.25 | 29.6 | 28.85 |
| 2020-10-16 | 7.1 (-0.17) | 0.05 (-0.17) | 0.49 (-0.01) | -1455 | -5.21 | -1437 | -5.15 | -106 | -0.38 | 27924 | 29.2 | 31.2 | 31.25 | 28.85 |
| 2020-10-08 | 7.27 (+0.15) | 0.22 (+0.15) | 0.5 (+0.03) | 1124 | 2.21 | 1281 | 2.52 | 267 | 0.52 | 50913 | 31.0 | 30.5 | 33.5 | 30.45 |
| 2020-09-30 | 7.12 (+0.2) | 0.07 (+0.03) | 0.47 (+0.01) | 1551 | 14.1 | 408 | 3.71 | 73 | 0.66 | 11002 | 29.95 | 29.6 | 30.85 | 29.3 |
| 2020-09-25 | 6.92 (-0.16) | 0.04 (0.0) | 0.46 (-0.02) | -1516 | -20.01 | -3 | -0.04 | -186 | -2.45 | 7577 | 28.55 | 28.95 | 29.4 | 27.85 |
| 2020-09-18 | 7.08 (-0.25) | 0.04 (0.0) | 0.48 (0.0) | -1922 | -27.16 | -2 | -0.03 | -14 | -0.2 | 7076 | 28.95 | 29.8 | 29.8 | 28.95 |
| 2020-09-11 | 7.33 (+0.02) | 0.04 (0.0) | 0.48 (0.0) | -251 | -1.67 | 0 | 0.0 | -14 | -0.09 | 14992 | 29.6 | 30.65 | 31.45 | 29.3 |
| 2020-09-04 | 7.31 (+0.12) | 0.04 (0.0) | 0.48 (-0.01) | 403 | 2.44 | 1 | 0.01 | -48 | -0.29 | 16507 | 30.4 | 29.5 | 30.7 | 29.4 |
| 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 | |||
| 2020-08-28 | 7.19 (+0.03) | 0.04 (+0.01) | 0.49 (+0.01) | 351 | 6.28 | 68 | 1.22 | 35 | 0.63 | 5587 | 29.3 | 29.15 | 30.0 | 28.8 |
| 2020-08-21 | 7.16 (+0.05) | 0.03 (+0.01) | 0.48 (0.0) | 385 | 4.16 | 60 | 0.65 | 27 | 0.29 | 9253 | 29.15 | 30.2 | 30.2 | 28.0 |
| 2020-08-14 | 7.11 (+0.02) | 0.02 (0.0) | 0.48 (-0.07) | -23 | -0.17 | 0 | 0.0 | -585 | -4.35 | 13456 | 29.7 | 27.9 | 30.1 | 27.9 |
| 2020-08-07 | 7.09 (-0.14) | 0.02 (0.0) | 0.55 (0.0) | -1403 | -28.07 | 0 | 0.0 | -19 | -0.38 | 4998 | 27.85 | 27.8 | 28.55 | 27.2 |
| 2020-07-31 | 7.23 (-0.21) | 0.02 (0.0) | 0.55 (-0.07) | -2033 | -26.04 | -5 | -0.06 | -543 | -6.96 | 7806 | 27.75 | 28.0 | 28.0 | 26.2 |
| 2020-07-24 | 7.44 (-0.14) | 0.02 (-0.01) | 0.62 (-0.05) | -1476 | -24.13 | -8 | -0.13 | -417 | -6.82 | 6117 | 28.0 | 28.8 | 29.25 | 28.0 |
| 2020-07-17 | 7.58 (-0.01) | 0.03 (-0.02) | 0.67 (-0.01) | -159 | -2.62 | -230 | -3.79 | -143 | -2.36 | 6071 | 28.7 | 29.25 | 29.25 | 28.5 |
| 2020-07-10 | 7.59 (-0.02) | 0.05 (0.0) | 0.68 (+0.01) | -1145 | -9.59 | -16 | -0.13 | 131 | 1.1 | 11939 | 28.95 | 30.05 | 30.8 | 28.8 |
| 2020-07-03 | 7.61 (-0.15) | 0.05 (-0.03) | 0.67 (-0.09) | -1279 | -7.49 | -7 | -0.04 | -810 | -4.74 | 17081 | 29.8 | 30.7 | 31.4 | 29.45 |
| 2020-06-24 | 7.76 (-0.14) | 0.08 (0.0) | 0.76 (+0.01) | -953 | -11.37 | -1 | -0.01 | 77 | 0.92 | 8382 | 35.9 | 30.65 | 36.7 | 30.65 |
| 2020-06-19 | 7.9 (-0.09) | 0.08 (-0.12) | 0.75 (+0.04) | -333 | -2.26 | -987 | -6.69 | 396 | 2.68 | 14763 | 30.9 | 30.15 | 31.85 | 30.15 |
| 2020-06-12 | 7.99 (-0.68) | 0.2 (-0.01) | 0.71 (-0.01) | -5816 | -32.77 | -57 | -0.32 | -65 | -0.37 | 17746 | 30.4 | 33.0 | 33.0 | 29.6 |
| 2020-06-05 | 8.67 (+0.62) | 0.21 (0.0) | 0.72 (+0.06) | 6666 | 47.41 | -2 | -0.01 | 464 | 3.3 | 14061 | 32.05 | 29.45 | 32.2 | 29.15 |
| 2020-05-29 | 8.05 (+0.34) | 0.21 (0.0) | 0.66 (-0.01) | 2730 | 29.87 | 0 | 0.0 | -60 | -0.66 | 9139 | 29.05 | 28.75 | 30.0 | 28.35 |
| 2020-05-22 | 7.71 (+0.13) | 0.21 (0.0) | 0.67 (0.0) | 1179 | 17.12 | 0 | 0.0 | 3 | 0.04 | 6885 | 28.4 | 28.0 | 28.7 | 27.95 |
| 2020-05-15 | 7.58 (-0.26) | 0.21 (0.0) | 0.67 (0.0) | -2504 | -28.92 | 1 | 0.01 | -14 | -0.16 | 8659 | 28.0 | 28.8 | 29.1 | 27.85 |
| 2020-05-08 | 7.84 (-0.62) | 0.21 (0.0) | 0.67 (+0.02) | -4892 | -40.57 | 0 | 0.0 | 184 | 1.53 | 12057 | 28.85 | 29.15 | 29.4 | 28.7 |
| 2020-04-30 | 8.46 (+0.03) | 0.21 (0.0) | 0.65 (+0.08) | 445 | 3.11 | 9 | 0.06 | 649 | 4.53 | 14324 | 29.55 | 28.55 | 29.6 | 28.4 |
| 2020-04-24 | 8.43 (-0.5) | 0.21 (0.0) | 0.57 (-0.02) | -4345 | -26.12 | -4 | -0.02 | -172 | -1.03 | 16636 | 28.4 | 28.7 | 29.4 | 27.55 |
| 2020-04-17 | 8.93 (-0.13) | 0.21 (+0.01) | 0.59 (+0.1) | -890 | -7.66 | 46 | 0.4 | 880 | 7.57 | 11625 | 28.4 | 27.7 | 28.9 | 27.3 |
| 2020-04-10 | 9.06 (+0.02) | 0.2 (0.0) | 0.49 (0.0) | 248 | 3.05 | 7 | 0.09 | 6 | 0.07 | 8123 | 27.7 | 26.9 | 27.7 | 26.15 |
| 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 | |||
| 2020-04-01 | 9.04 (+0.03) | 0.2 (+0.04) | 0.49 (-0.02) | 475 | 11.98 | 0 | 0.0 | -220 | -5.55 | 3965 | 26.55 | 25.05 | 26.75 | 24.9 |
| 2020-03-27 | 9.01 (+0.04) | 0.16 (0.0) | 0.51 (0.0) | 366 | 3.34 | -24 | -0.22 | 12 | 0.11 | 10956 | 25.55 | 23.5 | 25.85 | 22.45 |
| 2020-03-20 | 8.97 (-0.23) | 0.16 (-0.06) | 0.51 (-0.03) | -2095 | -11.67 | -491 | -2.73 | -271 | -1.51 | 17956 | 33.5 | 26.85 | 33.8 | 22.45 |
| 2020-03-13 | 9.2 (-0.11) | 0.22 (0.0) | 0.54 (-0.02) | -1420 | -9.49 | 25 | 0.17 | -135 | -0.9 | 14971 | 27.15 | 28.75 | 29.35 | 25.95 |
| 2020-03-06 | 9.31 (+0.02) | 0.22 (+0.01) | 0.56 (+0.01) | 152 | 1.94 | 18 | 0.23 | 61 | 0.78 | 7821 | 28.7 | 29.05 | 29.4 | 28.65 |
| 2020-02-27 | 9.29 (-0.05) | 0.21 (0.0) | 0.55 (-0.02) | -551 | -11.06 | 35 | 0.7 | -160 | -3.21 | 4984 | 29.3 | 29.85 | 30.0 | 29.05 |
| 2020-02-21 | 9.34 (-0.01) | 0.21 (0.0) | 0.57 (+0.03) | 189 | 3.07 | 8 | 0.13 | 288 | 4.67 | 6162 | 30.2 | 29.35 | 30.4 | 29.05 |
| 2020-02-14 | 9.35 (-0.1) | 0.21 (0.0) | 0.54 (+0.05) | 165 | 1.52 | 0 | 0.0 | 381 | 3.51 | 10867 | 29.4 | 29.6 | 30.1 | 29.35 |
| 2020-02-07 | 9.45 (0.0) | 0.21 (0.0) | 0.49 (+0.01) | 776 | 8.55 | 15 | 0.17 | 125 | 1.38 | 9078 | 29.8 | 30.05 | 30.6 | 29.7 |
| 2020-01-31 | 9.45 (+0.11) | 0.21 (0.0) | 0.48 (0.0) | 881 | 24.03 | 19 | 0.52 | -72 | -1.96 | 3666 | 30.75 | 29.5 | 31.35 | 29.5 |
| 2020-01-20 | 9.34 (0.0) | 0.21 (+0.01) | 0.48 (-0.01) | 36 | 4.57 | 7 | 0.89 | -53 | -6.73 | 788 | 32.2 | 32.0 | 32.45 | 31.95 |
| 2020-01-17 | 9.34 (-0.08) | 0.2 (0.0) | 0.49 (-0.02) | -539 | -16.44 | 8 | 0.24 | -168 | -5.12 | 3279 | 32.05 | 31.85 | 32.2 | 31.7 |
| 2020-01-10 | 9.42 (-0.12) | 0.2 (-0.01) | 0.51 (0.0) | -1291 | -22.3 | -71 | -1.23 | -5 | -0.09 | 5789 | 31.8 | 33.1 | 33.1 | 31.8 |
| 2020-01-03 | 9.54 (-0.01) | 0.21 (0.0) | 0.51 (0.0) | 169 | 4.06 | 0 | 0.0 | -15 | -0.36 | 4161 | 33.15 | 36.7 | 36.7 | 33.1 |
| 2019-12-31 | 9.55 (+0.03) | 0.21 (+0.04) | 0.51 (0.0) | 300 | 18.59 | 7 | 0.43 | 63 | 3.9 | 1614 | 33.6 | 33.1 | 33.6 | 33.0 |
| 2019-12-27 | 9.52 (-0.02) | 0.17 (0.0) | 0.51 (+0.03) | 39 | 1.19 | 4 | 0.12 | 203 | 6.22 | 3266 | 33.1 | 33.95 | 34.0 | 33.05 |
| 2019-12-20 | 9.54 (+0.02) | 0.17 (+0.11) | 0.48 (0.0) | 933 | 18.12 | 939 | 18.23 | 20 | 0.39 | 5150 | 34.0 | 33.1 | 34.05 | 32.95 |
| 2019-12-13 | 9.52 (+0.01) | 0.06 (+0.01) | 0.48 (-0.03) | 294 | 6.92 | 88 | 2.07 | -249 | -5.86 | 4249 | 33.1 | 34.3 | 34.3 | 33.0 |
| 2019-12-06 | 9.51 (+0.26) | 0.05 (+0.01) | 0.51 (+0.03) | 2867 | 45.57 | 57 | 0.91 | 222 | 3.53 | 6291 | 34.05 | 33.8 | 34.65 | 33.5 |
| 2019-11-29 | 9.25 (+0.09) | 0.04 (0.0) | 0.48 (0.0) | 1892 | 34.73 | 58 | 1.06 | 60 | 1.1 | 5447 | 33.75 | 33.4 | 34.25 | 33.3 |
| 2019-11-22 | 9.16 (+0.18) | 0.04 (0.0) | 0.48 (+0.04) | 1870 | 40.22 | 16 | 0.34 | 300 | 6.45 | 4649 | 33.25 | 32.75 | 33.3 | 32.55 |
| 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 | |||
| 2019-11-15 | 8.98 (-0.01) | 0.04 (-0.09) | 0.44 (+0.03) | -677 | -10.63 | -834 | -13.09 | 229 | 3.59 | 6370 | 32.7 | 33.55 | 33.6 | 32.55 |
| 2019-11-08 | 8.99 (+0.02) | 0.13 (+0.06) | 0.41 (-0.01) | -805 | -9.15 | 560 | 6.37 | -36 | -0.41 | 8795 | 33.6 | 33.65 | 34.55 | 33.45 |
| 2019-11-01 | 8.97 (-0.12) | 0.07 (+0.01) | 0.42 (-0.04) | -1488 | -17.68 | 73 | 0.87 | -361 | -4.29 | 8418 | 33.65 | 33.65 | 34.7 | 33.45 |
| 2019-10-25 | 9.09 (-0.05) | 0.06 (0.0) | 0.46 (+0.03) | -1052 | -12.61 | -2 | -0.02 | 262 | 3.14 | 8340 | 33.5 | 33.8 | 34.45 | 33.3 |
| 2019-10-18 | 9.14 (+0.13) | 0.06 (-0.31) | 0.43 (0.0) | 559 | 3.14 | -2656 | -14.93 | -45 | -0.25 | 17787 | 33.85 | 34.2 | 34.95 | 33.0 |
| 2019-10-09 | 9.01 (-0.17) | 0.37 (-0.1) | 0.43 (0.0) | -1744 | -18.41 | -839 | -8.85 | -2 | -0.02 | 9475 | 33.55 | 33.2 | 34.0 | 32.9 |
| 2019-10-04 | 9.18 (-0.24) | 0.47 (-0.18) | 0.43 (0.0) | -2413 | -30.1 | -1517 | -18.92 | 26 | 0.32 | 8016 | 32.85 | 33.55 | 33.65 | 32.7 |
| 2019-09-27 | 9.42 (-0.27) | 0.65 (-0.07) | 0.43 (-0.08) | -2905 | -23.9 | -434 | -3.57 | -642 | -5.28 | 12153 | 33.55 | 33.5 | 34.25 | 32.85 |
| 2019-09-20 | 9.69 (-0.05) | 0.72 (-0.19) | 0.51 (-0.04) | -416 | -4.5 | -1594 | -17.22 | -351 | -3.79 | 9254 | 33.6 | 34.9 | 35.2 | 33.35 |
| 2019-09-12 | 9.74 (+0.17) | 0.91 (+0.01) | 0.55 (-0.07) | 959 | 13.47 | 7 | 0.1 | -563 | -7.91 | 7120 | 34.85 | 35.1 | 35.55 | 34.2 |
| 2019-09-06 | 9.57 (+0.26) | 0.9 (+0.06) | 0.62 (+0.02) | 2837 | 15.54 | 532 | 2.91 | 109 | 0.6 | 18251 | 35.0 | 35.2 | 36.95 | 34.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 11.15 (+0.22) | 1.86 (+1.08) | 2.53 (+0.12) | 1233 | 1.1 | 6205 | 5.52 | 1026 | 0.91 | 112489 | 55.5 | 53.0 | 57.2 | 52.0 |
| 2024-03-29 | 10.93 (-0.54) | 0.78 (+0.21) | 2.41 (+0.01) | -2832 | -2.01 | 1772 | 1.26 | 60 | 0.04 | 140841 | 53.0 | 55.3 | 56.4 | 52.1 |
| 2024-02-29 | 11.47 (+2.14) | 0.57 (+0.17) | 2.4 (+0.46) | 20450 | 16.19 | 1438 | 1.14 | 3862 | 3.06 | 126315 | 55.6 | 48.05 | 56.0 | 46.85 |
| 2024-01-31 | 9.33 (-1.42) | 0.4 (-0.2) | 1.94 (+0.11) | -11787 | -7.27 | -4365 | -2.69 | 949 | 0.59 | 162042 | 47.8 | 53.4 | 55.5 | 47.6 |
| 2023-12-29 | 10.75 (+4.76) | 0.6 (-5.33) | 1.83 (-0.37) | 56133 | 9.65 | -45156 | -7.76 | -3093 | -0.53 | 581840 | 52.1 | 49.05 | 60.6 | 49.0 |
| 2023-11-30 | 5.99 (+0.23) | 5.93 (+0.75) | 2.2 (+0.03) | -1776 | -1.0 | 6384 | 3.58 | 252 | 0.14 | 178324 | 48.35 | 44.4 | 51.2 | 43.9 |
| 2023-10-31 | 5.76 (-0.74) | 5.18 (-1.06) | 2.17 (+0.39) | -9052 | -7.37 | -3846 | -3.13 | 3264 | 2.66 | 122889 | 44.3 | 47.85 | 49.45 | 43.05 |
| 2023-09-28 | 6.5 (-0.44) | 6.24 (+0.97) | 1.78 (+0.19) | -7195 | -3.37 | 8127 | 3.81 | 1639 | 0.77 | 213351 | 47.85 | 45.5 | 52.5 | 43.85 |
| 2023-08-31 | 6.94 (+0.03) | 5.27 (+0.36) | 1.59 (-0.01) | -5563 | -2.97 | 3132 | 1.67 | -108 | -0.06 | 187219 | 45.45 | 42.9 | 49.05 | 41.6 |
| 2023-07-31 | 6.91 (-0.65) | 4.91 (-0.49) | 1.6 (-0.36) | -8365 | -7.71 | -6489 | -5.98 | -3023 | -2.79 | 108481 | 42.5 | 47.7 | 50.0 | 40.6 |
| 2023-06-30 | 7.56 (-1.31) | 5.4 (-0.72) | 1.96 (-0.02) | -11489 | -13.9 | -6121 | -7.41 | -183 | -0.22 | 82632 | 47.3 | 47.9 | 50.5 | 46.6 |
| 2023-05-31 | 8.87 (-1.34) | 6.12 (-0.45) | 1.98 (+0.04) | -13825 | -15.46 | -3816 | -4.27 | 352 | 0.39 | 89397 | 48.4 | 53.8 | 55.9 | 48.2 |
| 2023-04-28 | 10.21 (+0.08) | 6.57 (-0.49) | 1.94 (+0.07) | 2183 | 2.34 | -4113 | -4.41 | 588 | 0.63 | 93304 | 54.4 | 57.0 | 58.9 | 51.4 |
| 2023-03-31 | 10.13 (+0.02) | 7.06 (-1.35) | 1.87 (+0.14) | 2237 | 0.95 | -9744 | -4.15 | 1174 | 0.5 | 235032 | 55.8 | 62.1 | 62.7 | 53.0 |
| 2023-02-24 | 10.11 (+0.78) | 8.41 (+0.41) | 1.73 (+0.1) | 9615 | 7.98 | 3411 | 2.83 | 833 | 0.69 | 120509 | 61.0 | 50.3 | 62.0 | 49.3 |
| 2023-01-31 | 9.33 (+0.45) | 8.0 (+0.2) | 1.63 (-0.04) | 7983 | 12.77 | 1790 | 2.86 | -336 | -0.54 | 62528 | 50.5 | 49.1 | 51.1 | 45.5 |
| 2022-12-30 | 8.88 (-4.34) | 7.8 (+6.62) | 1.67 (-0.04) | -42499 | -15.28 | 55817 | 20.06 | -330 | -0.12 | 278201 | 48.6 | 47.0 | 51.9 | 44.75 |
| 2022-11-30 | 13.22 (+2.21) | 1.18 (+1.11) | 1.71 (-0.19) | 23333 | 13.18 | 9436 | 5.33 | -1606 | -0.91 | 176982 | 46.5 | 35.4 | 47.0 | 34.4 |
| 2022-10-31 | 11.01 (+0.2) | 0.07 (+0.06) | 1.9 (+0.06) | 2357 | 2.41 | -82 | -0.08 | 498 | 0.51 | 97826 | 35.2 | 36.15 | 40.6 | 33.6 |
| 2022-09-30 | 10.81 (+0.29) | 0.01 (+0.01) | 1.84 (+0.05) | -1616 | -0.93 | -38 | -0.02 | 430 | 0.25 | 174215 | 36.5 | 37.65 | 42.4 | 35.15 |
| 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 | |||
| 2022-08-31 | 10.52 (-0.84) | 0.0 (-0.01) | 1.79 (+0.11) | -7428 | -7.49 | -67 | -0.07 | 963 | 0.97 | 99153 | 38.15 | 42.2 | 43.5 | 37.3 |
| 2022-07-29 | 11.36 (-1.05) | 0.01 (-0.7) | 1.68 (+0.06) | -11981 | -7.36 | -5900 | -3.62 | 521 | 0.32 | 162791 | 41.9 | 41.25 | 45.1 | 38.0 |
| 2022-06-30 | 12.41 (+2.96) | 0.71 (-5.38) | 1.62 (+0.42) | 31029 | 14.08 | -54159 | -24.58 | 3485 | 1.58 | 220352 | 41.05 | 59.0 | 59.7 | 40.85 |
| 2022-05-31 | 9.45 (-2.55) | 6.09 (-1.17) | 1.2 (+0.17) | -21594 | -6.57 | -9924 | -3.02 | 1476 | 0.45 | 328764 | 59.0 | 64.6 | 67.0 | 56.8 |
| 2022-04-29 | 12.0 (+0.79) | 7.26 (+2.13) | 1.03 (+0.33) | 6887 | 1.91 | 18021 | 5.0 | 2761 | 0.77 | 360093 | 64.2 | 58.9 | 71.2 | 56.0 |
| 2022-03-31 | 11.21 (+0.3) | 5.13 (+0.92) | 0.7 (+0.04) | 3813 | 1.39 | 6543 | 2.38 | 358 | 0.13 | 275034 | 59.1 | 61.0 | 67.7 | 57.6 |
| 2022-02-25 | 10.91 (+1.28) | 4.21 (-0.05) | 0.66 (+0.27) | 12529 | 8.89 | -361 | -0.26 | 2305 | 1.64 | 140890 | 60.5 | 53.5 | 63.5 | 53.3 |
| 2022-01-26 | 9.63 (+0.05) | 4.26 (0.0) | 0.39 (+0.06) | 2506 | 3.08 | 11 | 0.01 | 485 | 0.6 | 81456 | 53.1 | 60.9 | 61.4 | 52.0 |
| 2021-12-30 | 9.58 (-0.05) | 4.26 (+4.2) | 0.33 (-0.11) | -1569 | -0.44 | 35469 | 9.85 | -944 | -0.26 | 359983 | 60.4 | 54.2 | 65.4 | 53.2 |
| 2021-11-30 | 9.63 (+0.82) | 0.06 (-0.17) | 0.44 (+0.02) | 9063 | 2.79 | -1455 | -0.45 | 175 | 0.05 | 325282 | 53.9 | 52.5 | 74.2 | 51.1 |
| 2021-10-29 | 8.81 (-1.23) | 0.23 (-0.45) | 0.42 (-0.16) | -14325 | -1.48 | -3784 | -0.39 | -1329 | -0.14 | 965550 | 56.6 | 69.0 | 75.3 | 50.0 |
| 2021-09-30 | 10.04 (+0.71) | 0.68 (+0.18) | 0.58 (-0.1) | 3818 | 1.2 | 1607 | 0.51 | -895 | -0.28 | 317307 | 68.6 | 68.6 | 69.3 | 61.2 |
| 2021-08-31 | 9.33 (+0.42) | 0.5 (0.0) | 0.68 (+0.06) | -1928 | -0.36 | -10 | -0.0 | 505 | 0.1 | 531408 | 69.3 | 62.9 | 75.9 | 56.5 |
| 2021-07-30 | 8.91 (-1.78) | 0.5 (-1.18) | 0.62 (-0.21) | -13615 | -1.02 | -9967 | -0.75 | -1728 | -0.13 | 1334819 | 62.6 | 90.1 | 96.4 | 60.4 |
| 2021-06-30 | 10.69 (+0.93) | 1.68 (-1.39) | 0.83 (+0.34) | 9652 | 0.54 | -12239 | -0.69 | 2865 | 0.16 | 1772491 | 89.1 | 60.7 | 90.6 | 53.7 |
| 2021-05-31 | 9.76 (+0.56) | 3.07 (-1.8) | 0.49 (-0.3) | 4693 | 0.45 | -15184 | -1.46 | -2530 | -0.24 | 1040406 | 59.8 | 70.6 | 76.3 | 42.75 |
| 2021-04-29 | 9.2 (+0.2) | 4.87 (+2.94) | 0.79 (+0.48) | -3626 | -0.54 | 24881 | 3.68 | 4018 | 0.59 | 675818 | 70.2 | 41.3 | 73.7 | 40.65 |
| 2021-03-31 | 9.0 (+0.71) | 1.93 (+1.74) | 0.31 (+0.3) | 6212 | 2.53 | 13834 | 5.64 | 2551 | 1.04 | 245256 | 41.3 | 34.75 | 41.4 | 33.45 |
| 2021-02-26 | 8.29 (+0.23) | 0.19 (-0.07) | 0.01 (+0.01) | 2788 | 3.72 | -592 | -0.79 | -106 | -0.14 | 74864 | 34.65 | 31.3 | 36.1 | 31.3 |
| 2021-01-29 | 8.06 (+0.25) | 0.26 (-0.22) | 0.0 (-0.11) | 4563 | 2.23 | -1821 | -0.89 | -1148 | -0.56 | 204636 | 31.25 | 37.0 | 38.45 | 31.0 |
| 2020-12-31 | 7.81 (-0.7) | 0.48 (+0.44) | 0.11 (-0.23) | -8977 | -2.36 | 5700 | 1.5 | -1919 | -0.51 | 379691 | 36.9 | 31.3 | 40.0 | 30.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 8.51 (+1.41) | 0.04 (+0.03) | 0.34 (-0.09) | 13576 | 18.4 | 301 | 0.41 | -755 | -1.02 | 73766 | 31.4 | 29.0 | 32.1 | 28.65 |
| 2020-10-30 | 7.1 (-0.02) | 0.01 (-0.06) | 0.43 (-0.04) | -1057 | -1.02 | -535 | -0.52 | -320 | -0.31 | 103623 | 29.0 | 30.5 | 33.5 | 28.5 |
| 2020-09-30 | 7.12 (-0.17) | 0.07 (+0.03) | 0.47 (-0.02) | -2460 | -4.56 | 404 | 0.75 | -187 | -0.35 | 53925 | 29.95 | 30.0 | 31.45 | 27.85 |
| 2020-08-31 | 7.29 (+0.06) | 0.04 (+0.02) | 0.49 (-0.06) | 35 | 0.1 | 128 | 0.35 | -544 | -1.49 | 36526 | 30.0 | 27.8 | 30.2 | 27.2 |
| 2020-07-31 | 7.23 (-0.34) | 0.02 (-0.04) | 0.55 (-0.22) | -4705 | -11.47 | -266 | -0.65 | -1827 | -4.45 | 41015 | 27.75 | 30.0 | 30.8 | 26.2 |
| 2020-06-30 | 7.57 (-0.48) | 0.06 (-0.15) | 0.77 (+0.11) | -1823 | -2.9 | -1047 | -1.66 | 917 | 1.46 | 62955 | 31.3 | 29.45 | 36.7 | 29.15 |
| 2020-05-29 | 8.05 (-0.41) | 0.21 (0.0) | 0.66 (+0.01) | -3487 | -9.49 | 1 | 0.0 | 113 | 0.31 | 36741 | 29.05 | 29.15 | 30.0 | 27.85 |
| 2020-04-30 | 8.46 (-0.57) | 0.21 (+0.01) | 0.65 (+0.15) | -4469 | -8.54 | 58 | 0.11 | 1242 | 2.37 | 52343 | 29.55 | 26.05 | 29.6 | 26.0 |
| 2020-03-31 | 9.03 (-0.26) | 0.2 (-0.01) | 0.5 (-0.05) | -2595 | -4.8 | -472 | -0.87 | -432 | -0.8 | 54037 | 26.0 | 29.05 | 33.8 | 22.45 |
| 2020-02-27 | 9.29 (-0.16) | 0.21 (0.0) | 0.55 (+0.07) | 579 | 1.86 | 58 | 0.19 | 634 | 2.04 | 31093 | 29.3 | 30.05 | 30.6 | 29.05 |
| 2020-01-31 | 9.45 (-0.1) | 0.21 (0.0) | 0.48 (-0.03) | -744 | -4.21 | -37 | -0.21 | -313 | -1.77 | 17685 | 30.75 | 36.7 | 36.7 | 29.5 |
| 2019-12-31 | 9.55 (+0.3) | 0.21 (+0.17) | 0.51 (+0.03) | 4433 | 21.55 | 1095 | 5.32 | 259 | 1.26 | 20573 | 33.6 | 33.8 | 34.65 | 32.95 |
| 2019-11-29 | 9.25 (+0.26) | 0.04 (-0.03) | 0.48 (+0.07) | 2008 | 7.59 | -198 | -0.75 | 636 | 2.4 | 26450 | 33.75 | 33.7 | 34.55 | 32.55 |
| 2019-10-31 | 8.99 (-0.43) | 0.07 (-0.58) | 0.41 (-0.02) | -5866 | -11.54 | -4943 | -9.72 | -203 | -0.4 | 50851 | 33.85 | 33.55 | 34.95 | 32.7 |
| 2019-09-27 | 9.42 (+0.11) | 0.65 (-0.19) | 0.43 (-0.17) | 475 | 1.02 | -1489 | -3.18 | -1447 | -3.09 | 46780 | 33.55 | 35.2 | 36.95 | 32.85 |
| 2019-08-30 | 9.31 (+0.04) | 0.84 (-0.43) | 0.6 (+0.1) | -675 | -1.34 | -3604 | -7.15 | 897 | 1.78 | 50390 | 34.55 | 34.55 | 35.0 | 31.15 |
| 2019-07-31 | 9.27 (+0.55) | 1.27 (+1.21) | 0.5 (-0.21) | 5870 | 6.26 | 10202 | 10.87 | -1837 | -1.96 | 93836 | 35.0 | 33.55 | 38.85 | 32.9 |
| 2019-06-28 | 8.72 (+0.16) | 0.06 (-0.01) | 0.71 (+0.26) | 2408 | 15.96 | -75 | -0.5 | 2252 | 14.92 | 15090 | 33.45 | 31.1 | 33.6 | 31.05 |
| 2019-05-31 | 8.56 () | 0.07 () | 0.45 () | 469 | 0 | -26 | 0 | -6 | 0 | 0 | ||||
