- 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 | 18.79 (-0.38) | 26.75 (+0.21) | 0.68 (-0.01) | -1871 | -48.26 | 997 | 25.72 | -54 | -1.39 | 3877 | 77.7 | 78.0 | 78.4 | 76.8 |
| 2024-04-22 | 19.17 (-0.49) | 26.54 (+1.16) | 0.69 (-0.04) | -3408 | -38.39 | 2444 | 27.53 | -178 | -2.01 | 8877 | 77.7 | 79.6 | 79.6 | 76.5 |
| 2024-04-19 | 19.66 (-0.45) | 25.38 (+0.69) | 0.73 (+0.04) | -1858 | -23.39 | 3384 | 42.59 | 172 | 2.16 | 7945 | 79.8 | 79.4 | 80.2 | 76.9 |
| 2024-04-18 | 20.11 (-0.13) | 24.69 (+0.37) | 0.69 (0.0) | -616 | -17.49 | 1794 | 50.94 | 11 | 0.31 | 3522 | 80.0 | 78.1 | 80.0 | 78.1 |
| 2024-04-17 | 20.24 (-0.12) | 24.32 (+0.15) | 0.69 (-0.06) | -1543 | -47.79 | 764 | 23.66 | -293 | -9.07 | 3229 | 78.5 | 79.1 | 79.5 | 78.5 |
| 2024-04-16 | 20.36 (-0.35) | 24.17 (+0.43) | 0.75 (+0.07) | -1916 | -28.32 | 2069 | 30.58 | 316 | 4.67 | 6766 | 78.3 | 78.9 | 80.2 | 77.5 |
| 2024-04-15 | 20.71 (+0.02) | 23.74 (+0.14) | 0.68 (-0.01) | -130 | -4.86 | 735 | 27.5 | -42 | -1.57 | 2673 | 79.0 | 78.8 | 79.6 | 78.5 |
| 2024-04-12 | 20.69 (-0.05) | 23.6 (+0.04) | 0.69 (0.0) | -404 | -9.6 | 195 | 4.63 | -5 | -0.12 | 4210 | 79.3 | 80.2 | 81.0 | 79.1 |
| 2024-04-11 | 20.74 (+0.1) | 23.56 (+0.15) | 0.69 (-0.03) | 287 | 7.12 | 712 | 17.66 | -145 | -3.6 | 4032 | 80.0 | 79.5 | 80.2 | 78.6 |
| 2024-04-10 | 20.64 (-0.29) | 23.41 (-0.01) | 0.72 (+0.03) | -556 | -6.02 | -24 | -0.26 | 155 | 1.68 | 9242 | 79.5 | 80.3 | 82.4 | 79.5 |
| 2024-04-09 | 20.93 (-0.2) | 23.42 (+0.02) | 0.69 (-0.02) | -1177 | -40.13 | 110 | 3.75 | -66 | -2.25 | 2933 | 80.8 | 82.3 | 82.3 | 80.6 |
| 2024-04-08 | 21.13 (-0.15) | 23.4 (+0.16) | 0.71 (-0.04) | -839 | -30.79 | 773 | 28.37 | -200 | -7.34 | 2725 | 81.5 | 81.4 | 81.7 | 80.8 |
| 2024-04-03 | 21.28 (-0.2) | 23.24 (+0.07) | 0.75 (0.0) | -1305 | -38.99 | 336 | 10.04 | -7 | -0.21 | 3347 | 81.3 | 82.6 | 82.6 | 81.3 |
| 2024-04-02 | 21.48 (+0.04) | 23.17 (+0.05) | 0.75 (-0.03) | 163 | 4.96 | 267 | 8.12 | -148 | -4.5 | 3287 | 82.4 | 83.0 | 83.7 | 82.3 |
| 2024-04-01 | 21.44 (-0.19) | 23.12 (+0.12) | 0.78 (-0.06) | -1121 | -23.44 | 577 | 12.06 | -317 | -6.63 | 4783 | 82.6 | 83.9 | 83.9 | 82.3 |
| 2024-03-29 | 21.63 (-1.16) | 23.0 (+3.37) | 0.84 (-0.49) | -6551 | -26.23 | 16516 | 66.13 | -2384 | -9.55 | 24975 | 83.6 | 82.5 | 84.4 | 80.6 |
| 2024-03-28 | 22.79 (-0.39) | 19.63 (+1.06) | 1.33 (-0.04) | -2147 | -13.46 | 5199 | 32.58 | -221 | -1.39 | 15956 | 82.3 | 84.3 | 85.5 | 81.9 |
| 2024-03-27 | 23.18 (-0.51) | 18.57 (+0.99) | 1.37 (+0.18) | -3106 | -21.27 | 4854 | 33.25 | 912 | 6.25 | 14600 | 84.0 | 80.0 | 84.8 | 78.6 |
| 2024-03-26 | 23.69 (-0.25) | 17.58 (+0.32) | 1.19 (-0.02) | -1314 | -17.56 | 1543 | 20.61 | -110 | -1.47 | 7485 | 79.8 | 81.3 | 81.9 | 78.4 |
| 2024-03-25 | 23.94 (-0.36) | 17.26 (+0.08) | 1.21 (-0.01) | -1622 | -29.5 | 423 | 7.69 | -22 | -0.4 | 5498 | 81.5 | 82.1 | 82.7 | 80.8 |
| 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 | |||
| 2024-03-22 | 24.3 (-0.09) | 17.18 (-0.13) | 1.22 (-0.14) | -387 | -4.17 | -636 | -6.85 | -706 | -7.61 | 9283 | 81.9 | 86.0 | 86.0 | 81.6 |
| 2024-03-21 | 24.39 (-0.47) | 17.31 (+0.42) | 1.36 (+0.09) | -1428 | -13.45 | 2055 | 19.35 | 456 | 4.29 | 10618 | 85.8 | 87.5 | 87.7 | 84.7 |
| 2024-03-20 | 24.86 (-0.11) | 16.89 (+0.58) | 1.27 (-0.13) | -398 | -1.66 | 2841 | 11.84 | -646 | -2.69 | 23992 | 85.0 | 86.4 | 88.6 | 84.5 |
| 2024-03-19 | 24.97 (+0.39) | 16.31 (+0.67) | 1.4 (+0.28) | 1771 | 7.06 | 3281 | 13.07 | 1360 | 5.42 | 25094 | 85.6 | 81.7 | 87.6 | 81.4 |
| 2024-03-18 | 24.58 (+0.8) | 15.64 (+0.28) | 1.12 (+0.15) | 3549 | 30.35 | 1360 | 11.63 | 759 | 6.49 | 11694 | 80.9 | 77.3 | 81.5 | 77.3 |
| 2024-03-15 | 23.78 (-0.02) | 15.36 (+0.07) | 0.97 (+0.15) | -2 | -0.04 | 342 | 7.29 | 694 | 14.79 | 4693 | 76.8 | 76.0 | 77.9 | 75.5 |
| 2024-03-14 | 23.8 (-0.08) | 15.29 (-0.01) | 0.82 (-0.01) | -113 | -2.47 | -27 | -0.59 | -44 | -0.96 | 4575 | 76.1 | 78.4 | 78.5 | 76.1 |
| 2024-03-13 | 23.88 (+0.31) | 15.3 (+0.07) | 0.83 (+0.07) | 1753 | 21.57 | 315 | 3.88 | 342 | 4.21 | 8128 | 77.8 | 78.9 | 79.5 | 77.7 |
| 2024-03-12 | 23.57 (-0.02) | 15.23 (-0.2) | 0.76 (+0.04) | 556 | 10.02 | -951 | -17.14 | 196 | 3.53 | 5549 | 77.6 | 76.7 | 78.9 | 76.3 |
| 2024-03-11 | 23.59 (+0.04) | 15.43 (-0.17) | 0.72 (-0.02) | 107 | 1.42 | -856 | -11.39 | -71 | -0.94 | 7517 | 77.0 | 79.1 | 79.4 | 76.8 |
| 2024-03-08 | 23.55 (+0.61) | 15.6 (+0.11) | 0.74 (0.0) | 2828 | 11.94 | 547 | 2.31 | -30 | -0.13 | 23689 | 79.1 | 80.9 | 81.6 | 77.3 |
| 2024-03-07 | 22.94 (-0.06) | 15.49 (+0.44) | 0.74 (+0.01) | -425 | -2.37 | 2166 | 12.07 | 76 | 0.42 | 17949 | 78.6 | 78.1 | 79.2 | 76.5 |
| 2024-03-06 | 23.0 (-0.16) | 15.05 (+0.11) | 0.73 (-0.01) | -805 | -12.15 | 552 | 8.33 | -32 | -0.48 | 6628 | 77.0 | 75.9 | 77.1 | 75.6 |
| 2024-03-05 | 23.16 (-0.48) | 14.94 (+0.21) | 0.74 (-0.08) | -2492 | -22.83 | 1042 | 9.55 | -432 | -3.96 | 10915 | 76.6 | 77.1 | 77.5 | 75.3 |
| 2024-03-04 | 23.64 (+0.58) | 14.73 (+0.24) | 0.82 (+0.11) | 2812 | 17.64 | 1132 | 7.1 | 580 | 3.64 | 15943 | 76.1 | 73.0 | 76.5 | 73.0 |
| 2024-03-01 | 23.06 (-0.19) | 14.49 (-0.11) | 0.71 (+0.06) | -830 | -8.24 | -557 | -5.53 | 267 | 2.65 | 10069 | 72.7 | 72.5 | 73.7 | 71.5 |
| 2024-02-29 | 23.25 (-0.3) | 14.6 (-0.04) | 0.65 (+0.02) | -1487 | -37.87 | -182 | -4.63 | 91 | 2.32 | 3927 | 71.0 | 71.1 | 71.7 | 70.8 |
| 2024-02-27 | 23.55 (-0.17) | 14.64 (-0.01) | 0.63 (-0.01) | -878 | -20.66 | -43 | -1.01 | -17 | -0.4 | 4250 | 71.5 | 72.4 | 72.7 | 71.0 |
| 2024-02-26 | 23.72 (-0.35) | 14.65 (+0.03) | 0.64 (-0.02) | -2002 | -32.47 | 151 | 2.45 | -116 | -1.88 | 6165 | 72.5 | 74.5 | 74.6 | 72.3 |
| 2024-02-23 | 24.07 (-0.13) | 14.62 (+0.04) | 0.66 (+0.01) | -998 | -17.2 | 209 | 3.6 | 63 | 1.09 | 5801 | 74.1 | 75.4 | 75.9 | 73.8 |
| 2024-02-22 | 24.2 (+0.31) | 14.58 (0.0) | 0.65 (+0.04) | 1513 | 28.56 | -7 | -0.13 | 158 | 2.98 | 5298 | 74.8 | 73.4 | 75.0 | 73.4 |
| 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 | |||
| 2024-02-21 | 23.89 (+0.18) | 14.58 (0.0) | 0.61 (-0.01) | 989 | 28.75 | -6 | -0.17 | -38 | -1.1 | 3440 | 73.4 | 73.3 | 74.2 | 73.2 |
| 2024-02-20 | 23.71 (-0.23) | 14.58 (-0.01) | 0.62 (-0.02) | -740 | -19.12 | -48 | -1.24 | -80 | -2.07 | 3870 | 73.3 | 73.5 | 74.0 | 73.1 |
| 2024-02-19 | 23.94 (-0.05) | 14.59 (+0.02) | 0.64 (+0.01) | -507 | -9.48 | 143 | 2.67 | 25 | 0.47 | 5347 | 74.1 | 74.0 | 74.4 | 73.1 |
| 2024-02-16 | 23.99 (+0.06) | 14.57 (0.0) | 0.63 (0.0) | 219 | 3.05 | -26 | -0.36 | 39 | 0.54 | 7175 | 73.9 | 74.0 | 75.4 | 73.9 |
| 2024-02-15 | 23.93 (+0.29) | 14.57 (+0.02) | 0.63 (+0.05) | 1325 | 23.05 | 88 | 1.53 | 213 | 3.71 | 5748 | 74.0 | 72.8 | 74.4 | 72.5 |
| 2024-02-05 | 23.64 (-0.09) | 14.55 (0.0) | 0.58 (-0.01) | -623 | -17.68 | 2 | 0.06 | -51 | -1.45 | 3523 | 71.8 | 72.0 | 72.2 | 70.8 |
| 2024-02-02 | 23.73 (-0.05) | 14.55 (+0.04) | 0.59 (-0.06) | -401 | -6.7 | 183 | 3.06 | -271 | -4.53 | 5984 | 71.8 | 73.2 | 73.4 | 71.5 |
| 2024-02-01 | 23.78 (-0.21) | 14.51 (+0.07) | 0.65 (-0.03) | -1076 | -16.44 | 329 | 5.03 | -178 | -2.72 | 6545 | 73.0 | 73.5 | 73.5 | 72.3 |
| 2024-01-31 | 23.99 (-0.06) | 14.44 (-0.03) | 0.68 (0.0) | -240 | -12.36 | -137 | -7.06 | 38 | 1.96 | 1941 | 73.9 | 73.9 | 74.4 | 73.6 |
| 2024-01-30 | 24.05 (+0.01) | 14.47 (-0.01) | 0.68 (0.0) | -140 | -7.19 | -18 | -0.92 | -21 | -1.08 | 1946 | 74.1 | 74.7 | 74.7 | 73.9 |
| 2024-01-29 | 24.04 (+0.13) | 14.48 (+0.05) | 0.68 (0.0) | 612 | 32.11 | 232 | 12.17 | -19 | -1.0 | 1906 | 74.4 | 73.5 | 74.4 | 73.4 |
| 2024-01-26 | 23.91 (-0.14) | 14.43 (+0.13) | 0.68 (-0.01) | -666 | -11.77 | 646 | 11.42 | -15 | -0.27 | 5659 | 73.7 | 75.2 | 75.7 | 73.6 |
| 2024-01-25 | 24.05 (+0.06) | 14.3 (+0.17) | 0.69 (-0.01) | 408 | 7.08 | 814 | 14.12 | -39 | -0.68 | 5764 | 75.6 | 75.9 | 76.0 | 74.4 |
| 2024-01-24 | 23.99 (+0.01) | 14.13 (+0.04) | 0.7 (+0.01) | 619 | 14.04 | 201 | 4.56 | 46 | 1.04 | 4410 | 75.5 | 75.2 | 75.8 | 74.7 |
| 2024-01-23 | 23.98 (-0.28) | 14.09 (+0.02) | 0.69 (-0.02) | -665 | -13.43 | 94 | 1.9 | -126 | -2.55 | 4950 | 75.2 | 76.1 | 76.3 | 74.8 |
| 2024-01-22 | 24.26 (-0.12) | 14.07 (-1.12) | 0.71 (+0.03) | -1055 | -15.8 | 65 | 0.97 | 140 | 2.1 | 6679 | 75.7 | 75.5 | 76.2 | 74.7 |
| 2024-01-19 | 24.38 (-0.43) | 15.19 (+0.2) | 0.68 (-0.02) | -2991 | -30.85 | 962 | 9.92 | -61 | -0.63 | 9695 | 75.3 | 75.5 | 76.1 | 74.5 |
| 2024-01-18 | 24.81 (-0.29) | 14.99 (+0.21) | 0.7 (0.0) | -1373 | -18.89 | 1037 | 14.27 | 0 | 0.0 | 7269 | 74.3 | 73.3 | 74.4 | 72.0 |
| 2024-01-17 | 25.1 (-0.45) | 14.78 (+0.32) | 0.7 (+0.02) | -2445 | -27.87 | 1601 | 18.25 | 93 | 1.06 | 8772 | 72.9 | 72.9 | 74.3 | 72.9 |
| 2024-01-16 | 25.55 (-0.33) | 14.46 (+0.17) | 0.68 (+0.04) | -2149 | -25.64 | 832 | 9.93 | 195 | 2.33 | 8382 | 73.2 | 71.7 | 73.9 | 71.5 |
| 2024-01-15 | 25.88 (-0.12) | 14.29 (+0.16) | 0.64 (0.0) | -794 | -21.62 | 756 | 20.59 | 6 | 0.16 | 3672 | 72.1 | 71.5 | 72.2 | 70.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 26.0 (-0.44) | 14.13 (+0.04) | 0.64 (0.0) | -2587 | -43.81 | 239 | 4.05 | -7 | -0.12 | 5905 | 71.5 | 70.4 | 71.5 | 69.7 |
| 2024-01-11 | 26.44 (-0.47) | 14.09 (+0.15) | 0.64 (-0.02) | -2302 | -34.46 | 701 | 10.49 | -94 | -1.41 | 6680 | 70.6 | 71.9 | 72.1 | 70.1 |
| 2024-01-10 | 26.91 (-0.22) | 13.94 (+0.24) | 0.66 (-0.01) | -1095 | -15.21 | 1171 | 16.27 | -46 | -0.64 | 7199 | 71.8 | 71.3 | 72.8 | 70.5 |
| 2024-01-09 | 27.13 (+0.13) | 13.7 (+0.14) | 0.67 (+0.01) | 668 | 13.51 | 694 | 14.03 | 6 | 0.12 | 4946 | 71.0 | 71.4 | 71.7 | 70.7 |
| 2024-01-08 | 27.0 (+0.01) | 13.56 (+0.12) | 0.66 (0.0) | -22 | -0.54 | 609 | 15.01 | 21 | 0.52 | 4058 | 71.2 | 72.4 | 72.4 | 71.0 |
| 2024-01-05 | 26.99 (-0.16) | 13.44 (+0.17) | 0.66 (-0.06) | -888 | -18.15 | 811 | 16.57 | -282 | -5.76 | 4893 | 72.1 | 72.9 | 73.2 | 71.8 |
| 2024-01-04 | 27.15 (-0.09) | 13.27 (+0.35) | 0.72 (-0.03) | -459 | -7.31 | 1729 | 27.52 | -173 | -2.75 | 6282 | 72.8 | 72.5 | 73.2 | 71.5 |
| 2024-01-03 | 27.24 (-0.03) | 12.92 (+0.21) | 0.75 (0.0) | -298 | -6.7 | 1009 | 22.68 | 32 | 0.72 | 4448 | 72.4 | 72.8 | 72.9 | 72.2 |
| 2024-01-02 | 27.27 (-0.05) | 12.71 (-0.01) | 0.75 (+0.02) | -235 | -2.67 | -54 | -0.61 | 101 | 1.15 | 8808 | 73.3 | 74.4 | 74.4 | 72.8 |
| 2023-12-29 | 27.32 (-0.31) | 12.72 (0.0) | 0.73 (+0.02) | -1240 | -18.08 | -3 | -0.04 | 58 | 0.85 | 6859 | 74.0 | 74.1 | 74.7 | 73.2 |
| 2023-12-28 | 27.63 (-0.19) | 12.72 (-0.15) | 0.71 (-0.02) | -943 | -22.21 | -725 | -17.08 | -87 | -2.05 | 4245 | 73.9 | 74.8 | 74.9 | 73.8 |
| 2023-12-27 | 27.82 (+0.03) | 12.87 (-0.27) | 0.73 (0.0) | 146 | 2.78 | -1315 | -25.02 | -3 | -0.06 | 5256 | 74.6 | 74.5 | 74.9 | 74.1 |
| 2023-12-26 | 27.79 (-0.01) | 13.14 (-0.2) | 0.73 (0.0) | -71 | -0.79 | -973 | -10.8 | 27 | 0.3 | 9012 | 73.9 | 73.1 | 74.2 | 72.7 |
| 2023-12-25 | 27.8 (+0.34) | 13.34 (-0.71) | 0.73 (-0.03) | 1584 | 14.86 | -3504 | -32.86 | -142 | -1.33 | 10663 | 72.9 | 75.5 | 75.7 | 72.8 |
| 2023-12-22 | 27.46 (+0.17) | 14.05 (-0.29) | 0.76 (+0.01) | 1035 | 13.46 | -1412 | -18.36 | 13 | 0.17 | 7691 | 75.2 | 75.4 | 75.6 | 73.7 |
| 2023-12-21 | 27.29 (+0.37) | 14.34 (-0.35) | 0.75 (+0.02) | 2145 | 22.69 | -1677 | -17.74 | 94 | 0.99 | 9454 | 74.7 | 75.3 | 75.7 | 74.3 |
| 2023-12-20 | 26.92 (+0.21) | 14.69 (-0.3) | 0.73 (-0.04) | 1406 | 18.66 | -1520 | -20.17 | -178 | -2.36 | 7536 | 76.1 | 77.1 | 77.5 | 76.0 |
| 2023-12-19 | 26.71 (+0.96) | 14.99 (-0.36) | 0.77 (-0.06) | 4904 | 38.23 | -1728 | -13.47 | -272 | -2.12 | 12826 | 76.8 | 78.7 | 78.8 | 75.8 |
| 2023-12-18 | 25.75 (+0.91) | 15.35 (-0.57) | 0.83 (-0.05) | 4569 | 43.73 | -2823 | -27.02 | -263 | -2.52 | 10449 | 78.5 | 81.0 | 81.6 | 78.0 |
| 2023-12-15 | 24.84 (-0.06) | 15.92 (+0.05) | 0.88 (-0.03) | -566 | -5.97 | 257 | 2.71 | -170 | -1.79 | 9476 | 81.0 | 83.7 | 84.5 | 81.0 |
| 2023-12-14 | 24.9 (+0.03) | 15.87 (+0.24) | 0.91 (+0.02) | -114 | -1.26 | 1178 | 13.05 | 114 | 1.26 | 9025 | 82.0 | 81.6 | 82.8 | 80.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-13 | 24.87 (-0.05) | 15.63 (+0.13) | 0.89 (+0.01) | -257 | -2.59 | 629 | 6.33 | 53 | 0.53 | 9933 | 80.4 | 81.0 | 82.5 | 79.7 |
| 2023-12-12 | 24.92 (+0.14) | 15.5 (+0.13) | 0.88 (+0.01) | 749 | 9.17 | 641 | 7.85 | 52 | 0.64 | 8167 | 80.6 | 79.8 | 80.9 | 79.5 |
| 2023-12-11 | 24.78 (-0.04) | 15.37 (+0.12) | 0.87 (-0.01) | -14 | -0.32 | 577 | 13.04 | -73 | -1.65 | 4425 | 78.6 | 78.4 | 79.4 | 77.3 |
| 2023-12-08 | 24.82 (+0.2) | 15.25 (+0.11) | 0.88 (0.0) | 922 | 18.6 | 560 | 11.29 | 19 | 0.38 | 4958 | 77.9 | 78.2 | 79.1 | 77.9 |
| 2023-12-07 | 24.62 (-0.24) | 15.14 (+0.19) | 0.88 (-0.1) | -1054 | -11.16 | 890 | 9.42 | -473 | -5.01 | 9443 | 77.5 | 78.2 | 78.7 | 77.2 |
| 2023-12-06 | 24.86 (-0.24) | 14.95 (+0.52) | 0.98 (+0.06) | -1544 | -9.79 | 2575 | 16.32 | 259 | 1.64 | 15777 | 79.8 | 77.2 | 81.0 | 76.5 |
| 2023-12-05 | 25.1 (+0.18) | 14.43 (+0.3) | 0.92 (-0.11) | 832 | 6.07 | 1491 | 10.87 | -515 | -3.76 | 13711 | 76.4 | 77.5 | 78.8 | 75.7 |
| 2023-12-04 | 24.92 (+0.12) | 14.13 (+0.25) | 1.03 (+0.08) | 535 | 2.04 | 1183 | 4.52 | 401 | 1.53 | 26170 | 77.5 | 75.5 | 80.0 | 75.5 |
| 2023-12-01 | 24.8 (+0.92) | 13.88 (+0.34) | 0.95 (+0.22) | 3523 | 27.79 | 1689 | 13.32 | 1089 | 8.59 | 12677 | 74.4 | 70.5 | 74.5 | 70.3 |
| 2023-11-30 | 23.88 (-0.43) | 13.54 (+0.1) | 0.73 (0.0) | -2261 | -29.45 | 487 | 6.34 | -24 | -0.31 | 7677 | 70.4 | 71.3 | 72.0 | 70.4 |
| 2023-11-29 | 24.31 (+0.03) | 13.44 (+0.09) | 0.73 (0.0) | 162 | 5.71 | 442 | 15.58 | 7 | 0.25 | 2837 | 70.4 | 69.8 | 70.5 | 69.8 |
| 2023-11-28 | 24.28 (+0.13) | 13.35 (+0.12) | 0.73 (-0.01) | 661 | 21.57 | 616 | 20.1 | -57 | -1.86 | 3065 | 69.6 | 68.7 | 69.6 | 68.7 |
| 2023-11-27 | 24.15 (+0.16) | 13.23 (+0.01) | 0.74 (-0.02) | 758 | 27.25 | 9 | 0.32 | -85 | -3.06 | 2782 | 68.7 | 69.4 | 69.9 | 68.7 |
| 2023-11-24 | 23.99 (-0.07) | 13.22 (+0.01) | 0.76 (0.0) | -337 | -10.8 | 60 | 1.92 | -26 | -0.83 | 3120 | 69.3 | 70.5 | 70.7 | 69.0 |
| 2023-11-23 | 24.06 (-0.09) | 13.21 (+0.04) | 0.76 (-0.05) | -436 | -11.14 | 195 | 4.98 | -219 | -5.6 | 3913 | 70.5 | 70.6 | 70.9 | 69.7 |
| 2023-11-22 | 24.15 (+0.38) | 13.17 (+0.01) | 0.81 (+0.01) | 1942 | 34.54 | 43 | 0.76 | 43 | 0.76 | 5623 | 70.2 | 68.7 | 70.5 | 68.6 |
| 2023-11-21 | 23.77 (+0.08) | 13.16 (-0.07) | 0.8 (+0.05) | 448 | 8.81 | -328 | -6.45 | 265 | 5.21 | 5087 | 68.9 | 69.0 | 70.0 | 68.5 |
| 2023-11-20 | 23.69 (-0.16) | 13.23 (+0.05) | 0.75 (-0.03) | -515 | -21.76 | 247 | 10.44 | -167 | -7.06 | 2367 | 68.9 | 69.3 | 69.5 | 68.6 |
| 2023-11-17 | 23.85 (+0.28) | 13.18 (-0.01) | 0.78 (+0.03) | 1559 | 35.91 | -38 | -0.88 | 167 | 3.85 | 4341 | 69.3 | 68.7 | 69.6 | 68.7 |
| 2023-11-16 | 23.57 (+0.02) | 13.19 (+0.01) | 0.75 (+0.03) | 211 | 6.2 | 38 | 1.12 | 144 | 4.23 | 3404 | 68.7 | 68.6 | 69.3 | 68.5 |
| 2023-11-15 | 23.55 (-0.02) | 13.18 (-0.01) | 0.72 (-0.02) | 327 | 8.93 | -47 | -1.28 | -141 | -3.85 | 3662 | 68.3 | 69.4 | 69.6 | 68.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-14 | 23.57 (-0.12) | 13.19 (+0.03) | 0.74 (-0.04) | -598 | -14.38 | 143 | 3.44 | -193 | -4.64 | 4159 | 68.7 | 69.3 | 69.5 | 68.5 |
| 2023-11-13 | 23.69 (+0.19) | 13.16 (+0.03) | 0.78 (+0.08) | 865 | 11.45 | 131 | 1.73 | 427 | 5.65 | 7555 | 69.1 | 68.6 | 69.4 | 68.3 |
| 2023-11-10 | 23.5 (+0.11) | 13.13 (+0.05) | 0.7 (+0.01) | 610 | 22.22 | 291 | 10.6 | 36 | 1.31 | 2745 | 67.8 | 66.9 | 68.0 | 66.8 |
| 2023-11-09 | 23.39 (-0.04) | 13.08 (+0.08) | 0.69 (0.0) | 225 | 5.95 | 359 | 9.5 | -13 | -0.34 | 3780 | 67.1 | 67.6 | 67.7 | 66.7 |
| 2023-11-08 | 23.43 (+0.01) | 13.0 (+0.09) | 0.69 (0.0) | 99 | 1.62 | 453 | 7.41 | -13 | -0.21 | 6116 | 67.6 | 68.0 | 68.6 | 67.6 |
| 2023-11-07 | 23.42 (+0.07) | 12.91 (+0.03) | 0.69 (0.0) | 326 | 5.98 | 161 | 2.96 | 42 | 0.77 | 5447 | 67.8 | 67.9 | 68.2 | 66.8 |
| 2023-11-06 | 23.35 (-0.16) | 12.88 (+0.06) | 0.69 (+0.01) | -790 | -10.08 | 272 | 3.47 | 17 | 0.22 | 7835 | 67.9 | 67.4 | 67.9 | 66.6 |
| 2023-11-03 | 23.51 (-0.02) | 12.82 (+0.02) | 0.68 (+0.01) | -212 | -3.31 | 115 | 1.8 | 40 | 0.62 | 6402 | 66.9 | 66.6 | 67.0 | 65.5 |
| 2023-11-02 | 23.53 (-0.16) | 12.8 (+0.28) | 0.67 (-0.02) | 417 | 6.7 | 1377 | 22.13 | -79 | -1.27 | 6222 | 66.0 | 65.5 | 66.2 | 65.0 |
| 2023-11-01 | 23.69 (-0.12) | 12.52 (+0.1) | 0.69 (-0.02) | -698 | -11.37 | 477 | 7.77 | -76 | -1.24 | 6138 | 64.8 | 65.5 | 65.8 | 64.5 |
| 2023-10-31 | 23.81 (+0.13) | 12.42 (+0.03) | 0.71 (+0.03) | 646 | 8.52 | 161 | 2.12 | 107 | 1.41 | 7578 | 65.0 | 65.0 | 65.7 | 64.4 |
| 2023-10-30 | 23.68 (+0.17) | 12.39 (+0.05) | 0.68 (-0.03) | 713 | 19.49 | 213 | 5.82 | -113 | -3.09 | 3658 | 64.6 | 64.1 | 65.0 | 63.5 |
| 2023-10-27 | 23.51 (-0.67) | 12.34 (+0.08) | 0.71 (+0.04) | -4247 | -23.0 | 423 | 2.29 | 202 | 1.09 | 18469 | 64.0 | 65.5 | 67.7 | 63.6 |
| 2023-10-26 | 24.18 (-0.06) | 12.26 (+0.52) | 0.67 (-0.01) | -440 | -9.32 | 1433 | 30.34 | -59 | -1.25 | 4723 | 64.3 | 63.9 | 64.9 | 63.3 |
| 2023-10-25 | 24.24 (+0.02) | 11.74 (+0.01) | 0.68 (+0.04) | -16 | -0.68 | 66 | 2.79 | 164 | 6.93 | 2368 | 64.9 | 65.0 | 65.3 | 64.6 |
| 2023-10-24 | 24.22 (-0.01) | 11.73 (+0.04) | 0.64 (-0.01) | 47 | 0.9 | 220 | 4.2 | -10 | -0.19 | 5240 | 64.6 | 64.4 | 65.8 | 63.9 |
| 2023-10-23 | 24.23 (-0.26) | 11.69 (+0.07) | 0.65 (0.0) | -1409 | -26.43 | 324 | 6.08 | -17 | -0.32 | 5332 | 64.2 | 65.1 | 65.5 | 64.0 |
| 2023-10-20 | 24.49 (+0.13) | 11.62 (+0.21) | 0.65 (+0.06) | 750 | 10.71 | 1013 | 14.46 | 279 | 3.98 | 7006 | 65.0 | 63.0 | 65.2 | 62.4 |
| 2023-10-19 | 24.36 (+0.01) | 11.41 (+0.11) | 0.59 (-0.02) | -191 | -5.24 | 524 | 14.36 | -69 | -1.89 | 3648 | 63.3 | 62.5 | 63.5 | 62.1 |
| 2023-10-18 | 24.35 (-0.05) | 11.3 (+0.21) | 0.61 (-0.04) | -360 | -11.79 | 1058 | 34.64 | -219 | -7.17 | 3054 | 62.7 | 62.6 | 62.8 | 61.8 |
| 2023-10-17 | 24.4 (+0.02) | 11.09 (+0.01) | 0.65 (-0.02) | 102 | 4.02 | 54 | 2.13 | -103 | -4.06 | 2538 | 62.4 | 62.5 | 63.2 | 62.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-16 | 24.38 (-0.29) | 11.08 (+0.16) | 0.67 (-0.03) | -1438 | -40.89 | 763 | 21.69 | -145 | -4.12 | 3517 | 62.3 | 63.2 | 63.2 | 61.7 |
| 2023-10-13 | 24.67 (+0.02) | 10.92 (-0.01) | 0.7 (+0.02) | -30 | -0.67 | -9 | -0.2 | 98 | 2.2 | 4445 | 63.1 | 62.7 | 63.6 | 62.4 |
| 2023-10-12 | 24.65 (-0.09) | 10.93 (+0.03) | 0.68 (0.0) | 281 | 10.98 | 138 | 5.39 | 2 | 0.08 | 2559 | 62.4 | 62.1 | 62.4 | 61.4 |
| 2023-10-11 | 24.74 (-0.05) | 10.9 (0.0) | 0.68 (0.0) | -260 | -12.19 | -2 | -0.09 | 17 | 0.8 | 2133 | 61.8 | 62.5 | 62.7 | 61.8 |
| 2023-10-06 | 24.79 (-0.44) | 10.9 (+0.03) | 0.68 (-0.02) | -784 | -34.54 | 139 | 6.12 | -89 | -3.92 | 2270 | 62.1 | 63.0 | 63.1 | 62.1 |
| 2023-10-05 | 25.23 (-0.06) | 10.87 (+0.07) | 0.7 (0.0) | -384 | -12.08 | 320 | 10.06 | 10 | 0.31 | 3180 | 62.8 | 62.4 | 63.2 | 62.4 |
| 2023-10-04 | 25.29 (-0.06) | 10.8 (+0.27) | 0.7 (0.0) | -416 | -9.76 | 1324 | 31.06 | -35 | -0.82 | 4263 | 62.0 | 60.8 | 62.0 | 60.5 |
| 2023-10-03 | 25.35 (-0.24) | 10.53 (-0.28) | 0.7 (0.0) | -1390 | -26.74 | -1331 | -25.6 | 0 | 0.0 | 5199 | 62.1 | 63.4 | 63.6 | 62.0 |
| 2023-10-02 | 25.59 (-0.26) | 10.81 (+0.13) | 0.7 (+0.01) | -1580 | -25.52 | 599 | 9.68 | 61 | 0.99 | 6191 | 63.3 | 63.0 | 63.7 | 62.9 |
| 2023-09-28 | 25.85 (-0.45) | 10.68 (+0.1) | 0.69 (0.0) | -2029 | -46.59 | 507 | 11.64 | -2 | -0.05 | 4355 | 62.5 | 62.3 | 62.6 | 61.7 |
| 2023-09-27 | 26.3 (-0.13) | 10.58 (+0.13) | 0.69 (0.0) | -731 | -17.67 | 612 | 14.79 | 2 | 0.05 | 4138 | 61.8 | 62.3 | 62.3 | 61.2 |
| 2023-09-26 | 26.43 (-0.28) | 10.45 (+0.12) | 0.69 (-0.01) | -1386 | -36.51 | 641 | 16.89 | -61 | -1.61 | 3796 | 62.2 | 63.2 | 63.6 | 62.2 |
| 2023-09-25 | 26.71 (-0.29) | 10.33 (+0.19) | 0.7 (-0.02) | -1195 | -25.6 | 913 | 19.56 | -105 | -2.25 | 4668 | 63.2 | 63.7 | 64.2 | 62.7 |
| 2023-09-22 | 27.0 (-0.42) | 10.14 (+0.23) | 0.72 (0.0) | -2055 | -34.98 | 1120 | 19.06 | 7 | 0.12 | 5875 | 63.4 | 62.9 | 63.8 | 62.5 |
| 2023-09-21 | 27.42 (+0.06) | 9.91 (+0.11) | 0.72 (-0.05) | 443 | 6.94 | 540 | 8.46 | -238 | -3.73 | 6385 | 63.3 | 64.4 | 64.6 | 63.2 |
| 2023-09-20 | 27.36 (-0.24) | 9.8 (+0.16) | 0.77 (-0.15) | -1169 | -8.69 | 801 | 5.95 | -723 | -5.37 | 13456 | 65.0 | 68.0 | 68.6 | 64.7 |
| 2023-09-19 | 27.6 (-0.18) | 9.64 (+0.34) | 0.92 (+0.06) | -671 | -8.4 | 1649 | 20.65 | 283 | 3.54 | 7986 | 67.8 | 67.7 | 68.6 | 67.0 |
| 2023-09-18 | 27.78 (-0.02) | 9.3 (+0.19) | 0.86 (-0.01) | -144 | -1.54 | 925 | 9.88 | -48 | -0.51 | 9358 | 67.3 | 68.6 | 69.0 | 67.3 |
| 2023-09-15 | 27.8 (+0.34) | 9.11 (+0.49) | 0.87 (-0.03) | 1559 | 16.43 | 2409 | 25.39 | -126 | -1.33 | 9488 | 68.4 | 68.7 | 69.4 | 68.2 |
| 2023-09-14 | 27.46 (-0.16) | 8.62 (+0.36) | 0.9 (-0.03) | -946 | -7.88 | 1776 | 14.8 | -186 | -1.55 | 11998 | 68.3 | 69.4 | 69.7 | 67.8 |
| 2023-09-13 | 27.62 (-0.11) | 8.26 (+0.62) | 0.93 (-0.04) | -982 | -6.78 | 3036 | 20.96 | -174 | -1.2 | 14484 | 69.3 | 67.9 | 69.8 | 67.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-12 | 27.73 (+0.35) | 7.64 (+0.53) | 0.97 (+0.12) | 1720 | 8.93 | 2604 | 13.52 | 570 | 2.96 | 19261 | 68.2 | 66.5 | 69.5 | 66.0 |
| 2023-09-11 | 27.38 (+0.18) | 7.11 (+0.36) | 0.85 (0.0) | 1130 | 8.81 | 1737 | 13.54 | 20 | 0.16 | 12828 | 65.6 | 66.4 | 67.3 | 65.5 |
| 2023-09-08 | 27.2 (+0.08) | 6.75 (+0.27) | 0.85 (-0.09) | 396 | 4.34 | 1342 | 14.71 | -461 | -5.05 | 9122 | 65.8 | 66.1 | 66.5 | 65.0 |
| 2023-09-07 | 27.12 (+0.42) | 6.48 (+0.24) | 0.94 (+0.13) | 2466 | 20.88 | 1169 | 9.9 | 641 | 5.43 | 11811 | 65.0 | 64.8 | 66.6 | 64.7 |
| 2023-09-06 | 26.7 (+0.26) | 6.24 (+0.26) | 0.81 (-0.02) | 1360 | 12.87 | 1283 | 12.14 | -89 | -0.84 | 10571 | 65.0 | 65.0 | 65.7 | 64.2 |
| 2023-09-05 | 26.44 (+0.23) | 5.98 (+0.22) | 0.83 (+0.03) | 1045 | 12.22 | 1090 | 12.75 | 173 | 2.02 | 8552 | 64.4 | 63.4 | 64.5 | 63.0 |
| 2023-09-04 | 26.21 (-0.03) | 5.76 (+0.22) | 0.8 (0.0) | 81 | 1.34 | 1068 | 17.61 | -29 | -0.48 | 6065 | 63.3 | 63.0 | 63.3 | 61.6 |
| 2023-09-01 | 26.24 (-0.05) | 5.54 (+0.11) | 0.8 (+0.01) | -245 | -3.95 | 550 | 8.88 | 55 | 0.89 | 6195 | 62.7 | 63.2 | 63.2 | 62.2 |
| 2023-08-31 | 26.29 (+0.21) | 5.43 (+0.08) | 0.79 (-0.01) | 1016 | 26.89 | 389 | 10.3 | -44 | -1.16 | 3778 | 62.5 | 62.2 | 62.5 | 61.7 |
| 2023-08-30 | 26.08 (+0.1) | 5.35 (+0.08) | 0.8 (-0.01) | 308 | 5.19 | 368 | 6.2 | -67 | -1.13 | 5934 | 62.0 | 62.3 | 62.8 | 61.9 |
| 2023-08-29 | 25.98 (0.0) | 5.27 (+0.13) | 0.81 (0.0) | -3 | -0.08 | 635 | 16.25 | 8 | 0.2 | 3907 | 61.5 | 61.2 | 61.7 | 61.0 |
| 2023-08-28 | 25.98 (-0.2) | 5.14 (+0.15) | 0.81 (+0.01) | -1076 | -13.79 | 755 | 9.67 | 36 | 0.46 | 7805 | 61.1 | 62.0 | 62.8 | 61.0 |
| 2023-08-25 | 26.18 (+0.19) | 4.99 (+0.15) | 0.8 (-0.02) | 1000 | 19.25 | 734 | 14.13 | -59 | -1.14 | 5196 | 61.5 | 60.8 | 61.9 | 60.7 |
| 2023-08-24 | 25.99 (-0.07) | 4.84 (+0.09) | 0.82 (+0.02) | -79 | -0.75 | 459 | 4.33 | 62 | 0.59 | 10594 | 61.4 | 62.1 | 62.7 | 60.7 |
| 2023-08-23 | 26.06 (+0.44) | 4.75 (+0.09) | 0.8 (+0.12) | 1983 | 18.45 | 422 | 3.93 | 621 | 5.78 | 10746 | 60.9 | 58.8 | 61.2 | 58.8 |
| 2023-08-22 | 25.62 (-0.08) | 4.66 (+0.08) | 0.68 (0.0) | 113 | 2.82 | 382 | 9.53 | -2 | -0.05 | 4010 | 58.8 | 58.9 | 59.4 | 58.2 |
| 2023-08-21 | 25.7 (-0.03) | 4.58 (+0.09) | 0.68 (-0.01) | -327 | -13.07 | 444 | 17.75 | -49 | -1.96 | 2501 | 58.6 | 58.4 | 59.0 | 58.0 |
| 2023-08-18 | 25.73 (-0.12) | 4.49 (+0.06) | 0.69 (-0.01) | -715 | -22.66 | 287 | 9.09 | -40 | -1.27 | 3156 | 58.2 | 58.6 | 59.5 | 58.0 |
| 2023-08-17 | 25.85 (-0.01) | 4.43 (+0.08) | 0.7 (+0.02) | -41 | -1.26 | 393 | 12.11 | 55 | 1.69 | 3245 | 59.0 | 57.4 | 59.2 | 57.3 |
| 2023-08-16 | 25.86 (-0.1) | 4.35 (+0.12) | 0.68 (-0.02) | -471 | -20.09 | 584 | 24.91 | -81 | -3.46 | 2344 | 58.0 | 57.7 | 58.6 | 57.0 |
| 2023-08-15 | 25.96 (+0.06) | 4.23 (-0.02) | 0.7 (+0.01) | 334 | 10.27 | -85 | -2.61 | 62 | 1.91 | 3253 | 58.4 | 58.0 | 58.6 | 57.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-14 | 25.9 (+0.12) | 4.25 (+0.07) | 0.69 (-0.06) | 558 | 9.77 | 352 | 6.16 | -305 | -5.34 | 5713 | 57.3 | 58.2 | 58.3 | 56.3 |
| 2023-08-11 | 25.78 (-0.17) | 4.18 (+0.1) | 0.75 (-0.03) | -954 | -23.37 | 492 | 12.05 | -164 | -4.02 | 4083 | 58.8 | 59.5 | 59.9 | 58.5 |
| 2023-08-10 | 25.95 (-0.21) | 4.08 (+0.16) | 0.78 (-0.04) | -1221 | -27.12 | 769 | 17.08 | -180 | -4.0 | 4502 | 59.5 | 60.7 | 60.7 | 59.2 |
| 2023-08-09 | 26.16 (-0.14) | 3.92 (+0.14) | 0.82 (-0.02) | -894 | -32.59 | 680 | 24.79 | -82 | -2.99 | 2743 | 60.7 | 60.9 | 60.9 | 60.2 |
| 2023-08-08 | 26.3 (-0.15) | 3.78 (+0.13) | 0.84 (-0.04) | -957 | -17.93 | 636 | 11.92 | -234 | -4.38 | 5337 | 60.8 | 61.8 | 62.0 | 60.4 |
| 2023-08-07 | 26.45 (+0.23) | 3.65 (+0.12) | 0.88 (+0.03) | 824 | 10.19 | 625 | 7.73 | 184 | 2.27 | 8088 | 61.7 | 61.0 | 62.0 | 60.7 |
| 2023-08-04 | 26.22 (-0.31) | 3.53 (+0.11) | 0.85 (+0.01) | -1552 | -27.1 | 504 | 8.8 | 50 | 0.87 | 5727 | 60.8 | 60.3 | 60.9 | 59.6 |
| 2023-08-02 | 26.53 (-0.41) | 3.42 (+0.05) | 0.84 (+0.01) | -2037 | -18.84 | 256 | 2.37 | 24 | 0.22 | 10814 | 60.4 | 61.0 | 61.8 | 59.8 |
| 2023-08-01 | 26.94 (-0.8) | 3.37 (+0.07) | 0.83 (-0.04) | -3614 | -36.5 | 329 | 3.32 | -171 | -1.73 | 9902 | 60.7 | 61.7 | 62.0 | 60.0 |
| 2023-07-31 | 27.74 (-0.91) | 3.3 (+0.12) | 0.87 (-0.15) | -4559 | -21.34 | 584 | 2.73 | -737 | -3.45 | 21362 | 61.7 | 65.3 | 65.4 | 61.6 |
| 2023-07-28 | 28.65 (+0.87) | 3.18 (0.0) | 1.02 (+0.18) | 4033 | 16.96 | 32 | 0.13 | 847 | 3.56 | 23774 | 64.1 | 62.5 | 64.8 | 61.8 |
| 2023-07-27 | 27.78 (-0.17) | 3.18 (+0.07) | 0.84 (-0.01) | -871 | -14.27 | 338 | 5.54 | -46 | -0.75 | 6105 | 61.5 | 61.8 | 61.8 | 60.4 |
| 2023-07-26 | 27.95 (-0.12) | 3.11 (+0.04) | 0.85 (-0.04) | -721 | -20.58 | 215 | 6.14 | -197 | -5.62 | 3503 | 61.4 | 62.7 | 62.7 | 61.3 |
| 2023-07-25 | 28.07 (+0.11) | 3.07 (+0.03) | 0.89 (0.0) | 469 | 13.36 | 145 | 4.13 | 23 | 0.66 | 3511 | 62.4 | 62.3 | 62.7 | 61.6 |
| 2023-07-24 | 27.96 (-0.15) | 3.04 (+0.02) | 0.89 (-0.03) | -1256 | -16.28 | 63 | 0.82 | -173 | -2.24 | 7715 | 61.8 | 62.9 | 62.9 | 61.0 |
| 2023-07-21 | 28.11 (-0.43) | 3.02 (+0.02) | 0.92 (+0.02) | -2396 | -23.06 | 119 | 1.15 | 124 | 1.19 | 10390 | 63.3 | 62.6 | 63.7 | 62.1 |
| 2023-07-20 | 28.54 (-0.55) | 3.0 (+0.09) | 0.9 (-0.01) | -2698 | -23.9 | 412 | 3.65 | -34 | -0.3 | 11290 | 63.9 | 63.3 | 63.9 | 62.1 |
| 2023-07-19 | 29.09 (+0.03) | 2.91 (-0.01) | 0.91 (+0.07) | 131 | 0.76 | -7 | -0.04 | 313 | 1.82 | 17192 | 63.5 | 63.4 | 64.8 | 63.1 |
| 2023-07-18 | 29.06 (-0.07) | 2.92 (+0.19) | 0.84 (-0.02) | -469 | -6.76 | 916 | 13.2 | -67 | -0.97 | 6942 | 63.0 | 63.2 | 63.3 | 61.5 |
| 2023-07-17 | 29.13 (+0.45) | 2.73 (+0.05) | 0.86 (+0.02) | 2298 | 39.24 | 230 | 3.93 | 75 | 1.28 | 5857 | 62.3 | 61.5 | 62.8 | 60.8 |
| 2023-07-14 | 28.68 (-0.21) | 2.68 (+0.03) | 0.84 (-0.11) | -977 | -11.72 | 179 | 2.15 | -542 | -6.5 | 8334 | 61.1 | 63.0 | 63.0 | 61.1 |
| 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 | |||
| 2023-07-13 | 28.89 (+0.49) | 2.65 (0.0) | 0.95 (+0.09) | 2406 | 24.69 | -38 | -0.39 | 450 | 4.62 | 9744 | 62.0 | 61.4 | 62.5 | 61.1 |
| 2023-07-12 | 28.4 (-0.06) | 2.65 (0.0) | 0.86 (-0.01) | -357 | -13.71 | 35 | 1.34 | -42 | -1.61 | 2604 | 60.7 | 61.6 | 61.6 | 60.5 |
| 2023-07-11 | 28.46 (+0.01) | 2.65 (+0.02) | 0.87 (+0.01) | -120 | -2.24 | 77 | 1.44 | 55 | 1.03 | 5348 | 61.4 | 61.3 | 61.8 | 60.6 |
| 2023-07-10 | 28.45 (-0.16) | 2.63 (+0.03) | 0.86 (0.0) | -868 | -18.69 | 157 | 3.38 | -4 | -0.09 | 4644 | 60.9 | 60.6 | 61.4 | 60.0 |
| 2023-07-07 | 28.61 (-0.08) | 2.6 (0.0) | 0.86 (-0.01) | -294 | -7.27 | -3 | -0.07 | -72 | -1.78 | 4044 | 60.4 | 60.7 | 61.0 | 59.8 |
| 2023-07-06 | 28.69 (-0.02) | 2.6 (-0.02) | 0.87 (-0.06) | -35 | -0.74 | -102 | -2.14 | -302 | -6.34 | 4761 | 61.0 | 61.6 | 62.5 | 61.0 |
| 2023-07-05 | 28.71 (-0.02) | 2.62 (-0.09) | 0.93 (+0.01) | -209 | -2.3 | -421 | -4.64 | 69 | 0.76 | 9080 | 62.4 | 63.2 | 63.8 | 62.4 |
| 2023-07-04 | 28.73 (+0.45) | 2.71 (+0.65) | 0.92 (+0.06) | 2138 | 17.47 | -106 | -0.87 | 273 | 2.23 | 12236 | 62.9 | 62.4 | 63.3 | 61.6 |
| 2023-07-03 | 28.28 (+0.06) | 2.06 (-0.07) | 0.86 (+0.02) | 288 | 3.9 | -340 | -4.61 | 110 | 1.49 | 7380 | 61.4 | 61.2 | 62.2 | 60.7 |
| 2023-06-30 | 28.22 (+0.35) | 2.13 (-0.01) | 0.84 (+0.02) | 1758 | 22.1 | -25 | -0.31 | 127 | 1.6 | 7956 | 60.9 | 60.1 | 61.0 | 59.2 |
| 2023-06-29 | 27.87 (-0.13) | 2.14 (-0.09) | 0.82 (-0.08) | -619 | -9.85 | -433 | -6.89 | -433 | -6.89 | 6282 | 60.3 | 61.1 | 61.2 | 59.5 |
| 2023-06-28 | 28.0 (+0.03) | 2.23 (-0.09) | 0.9 (+0.05) | 218 | 3.01 | -460 | -6.35 | 265 | 3.66 | 7244 | 61.1 | 61.2 | 62.6 | 61.0 |
| 2023-06-27 | 27.97 (+0.39) | 2.32 (+0.02) | 0.85 (+0.01) | 1805 | 28.64 | 96 | 1.52 | 60 | 0.95 | 6303 | 60.4 | 60.1 | 61.3 | 60.0 |
| 2023-06-26 | 27.58 (+0.18) | 2.3 (-0.07) | 0.84 (-0.01) | 614 | 7.89 | -330 | -4.24 | -36 | -0.46 | 7778 | 59.6 | 59.8 | 60.3 | 58.6 |
| 2023-06-21 | 27.4 (+0.24) | 2.37 (0.0) | 0.85 (-0.03) | 1281 | 10.32 | -5 | -0.04 | -159 | -1.28 | 12415 | 60.2 | 61.3 | 61.4 | 60.0 |
| 2023-06-20 | 27.16 (-0.38) | 2.37 (0.0) | 0.88 (-0.2) | -1394 | -8.95 | -11 | -0.07 | -992 | -6.37 | 15580 | 61.7 | 62.5 | 63.8 | 61.5 |
| 2023-06-19 | 27.54 (+0.38) | 2.37 (+0.64) | 1.08 (+0.2) | 1809 | 10.22 | 3161 | 17.85 | 977 | 5.52 | 17706 | 65.5 | 64.2 | 66.5 | 63.9 |
| 2023-06-16 | 27.16 (-0.32) | 1.73 (+0.41) | 0.88 (-0.05) | -1753 | -11.56 | 2006 | 13.23 | -238 | -1.57 | 15168 | 64.0 | 64.8 | 64.9 | 63.5 |
| 2023-06-15 | 27.48 (+0.5) | 1.32 (+0.08) | 0.93 (+0.11) | 2290 | 13.71 | 391 | 2.34 | 532 | 3.19 | 16703 | 63.9 | 62.0 | 64.2 | 61.4 |
| 2023-06-14 | 26.98 (+0.4) | 1.24 (+0.15) | 0.82 (+0.02) | 1925 | 20.47 | 722 | 7.68 | 117 | 1.24 | 9404 | 61.4 | 61.3 | 61.7 | 60.8 |
| 2023-06-13 | 26.58 (+0.76) | 1.09 (+0.1) | 0.8 (+0.07) | 3703 | 41.19 | 501 | 5.57 | 335 | 3.73 | 8989 | 60.5 | 59.9 | 60.8 | 59.7 |
| 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 | |||
| 2023-06-12 | 25.82 (-0.23) | 0.99 (+0.14) | 0.73 (+0.01) | -1211 | -13.31 | 671 | 7.38 | 67 | 0.74 | 9098 | 59.3 | 60.9 | 61.5 | 58.6 |
| 2023-06-09 | 26.05 (-0.09) | 0.85 (+0.11) | 0.72 (+0.14) | -542 | -6.64 | 552 | 6.76 | 638 | 7.81 | 8167 | 60.2 | 59.8 | 60.5 | 59.5 |
| 2023-06-08 | 26.14 (-0.28) | 0.74 (+0.09) | 0.58 (-0.01) | -381 | -8.48 | 425 | 9.46 | -24 | -0.53 | 4493 | 59.4 | 59.4 | 59.6 | 58.8 |
| 2023-06-07 | 26.42 (+0.11) | 0.65 (+0.04) | 0.59 (+0.03) | 527 | 9.64 | 221 | 4.04 | 152 | 2.78 | 5468 | 59.1 | 58.8 | 59.4 | 58.3 |
| 2023-06-06 | 26.31 (-0.07) | 0.61 (+0.04) | 0.56 (-0.01) | -366 | -16.63 | 198 | 9.0 | -40 | -1.82 | 2201 | 58.7 | 58.9 | 58.9 | 58.2 |
| 2023-06-05 | 26.38 (-0.1) | 0.57 (+0.17) | 0.57 (0.0) | -506 | -14.15 | 791 | 22.13 | -34 | -0.95 | 3575 | 58.8 | 58.9 | 59.0 | 58.3 |
| 2023-06-02 | 26.48 (+0.01) | 0.4 (+0.04) | 0.57 (-0.01) | 12 | 0.2 | 215 | 3.57 | -23 | -0.38 | 6018 | 58.5 | 58.5 | 58.8 | 58.0 |
| 2023-06-01 | 26.47 (-0.1) | 0.36 (+0.13) | 0.58 (-0.01) | -404 | -13.02 | 650 | 20.95 | -56 | -1.8 | 3103 | 58.1 | 58.3 | 58.3 | 57.4 |
| 2023-05-31 | 26.57 (-0.25) | 0.23 (+0.06) | 0.59 (-0.02) | -292 | -9.12 | 263 | 8.22 | -89 | -2.78 | 3200 | 58.2 | 58.5 | 58.5 | 57.8 |
| 2023-05-30 | 26.82 (+0.3) | 0.17 (-0.01) | 0.61 (-0.01) | 1478 | 29.8 | -2 | -0.04 | -83 | -1.67 | 4960 | 58.3 | 58.6 | 58.7 | 57.5 |
| 2023-05-29 | 26.52 (+0.11) | 0.18 (0.0) | 0.62 (+0.03) | 555 | 5.12 | -9 | -0.08 | 159 | 1.47 | 10838 | 58.4 | 58.1 | 58.7 | 57.7 |
| 2023-05-26 | 26.41 (-0.33) | 0.18 (0.0) | 0.59 (+0.04) | -1950 | -11.67 | -10 | -0.06 | 214 | 1.28 | 16708 | 57.4 | 56.8 | 57.8 | 56.1 |
| 2023-05-25 | 26.74 (-0.05) | 0.18 (-0.04) | 0.55 (0.0) | -259 | -6.48 | -213 | -5.33 | 14 | 0.35 | 3995 | 55.4 | 54.9 | 55.6 | 54.4 |
| 2023-05-24 | 26.79 (-0.05) | 0.22 (0.0) | 0.55 (+0.01) | -279 | -14.79 | 0 | 0.0 | 9 | 0.48 | 1887 | 54.8 | 54.5 | 54.8 | 54.1 |
| 2023-05-23 | 26.84 (+0.02) | 0.22 (+0.03) | 0.54 (0.0) | 28 | 1.51 | 149 | 8.02 | 2 | 0.11 | 1858 | 54.6 | 54.5 | 54.8 | 54.0 |
| 2023-05-22 | 26.82 (-0.06) | 0.19 (-0.01) | 0.54 (0.0) | -245 | -8.1 | -31 | -1.03 | 13 | 0.43 | 3024 | 54.1 | 54.8 | 54.8 | 54.0 |
| 2023-05-19 | 26.88 (-0.19) | 0.2 (-0.08) | 0.54 (0.0) | -950 | -33.16 | -407 | -14.21 | -18 | -0.63 | 2865 | 54.5 | 54.5 | 54.7 | 53.6 |
| 2023-05-18 | 27.07 (-0.03) | 0.28 (0.0) | 0.54 (0.0) | -166 | -5.82 | 0 | 0.0 | 1 | 0.04 | 2850 | 54.3 | 54.0 | 54.6 | 53.8 |
| 2023-05-17 | 27.1 (-0.06) | 0.28 (0.0) | 0.54 (-0.01) | -283 | -21.6 | 2 | 0.15 | -3 | -0.23 | 1310 | 53.6 | 52.9 | 53.9 | 52.9 |
| 2023-05-16 | 27.16 (-0.14) | 0.28 (0.0) | 0.55 (0.0) | -517 | -40.71 | 0 | 0.0 | -32 | -2.52 | 1270 | 53.0 | 53.4 | 53.6 | 52.9 |
| 2023-05-15 | 27.3 (-0.11) | 0.28 (0.0) | 0.55 (-0.02) | 67 | 4.07 | 2 | 0.12 | -67 | -4.07 | 1647 | 52.9 | 53.1 | 53.2 | 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 | |||
| 2023-05-12 | 27.41 (-0.05) | 0.28 (0.0) | 0.57 (+0.01) | -314 | -21.88 | 2 | 0.14 | 5 | 0.35 | 1435 | 53.1 | 53.2 | 53.5 | 52.8 |
| 2023-05-11 | 27.46 (-0.04) | 0.28 (0.0) | 0.56 (-0.01) | -349 | -15.55 | 2 | 0.09 | -34 | -1.51 | 2245 | 53.3 | 53.7 | 54.2 | 53.2 |
| 2023-05-10 | 27.5 (-0.16) | 0.28 (0.0) | 0.57 (0.0) | -868 | -47.54 | 0 | 0.0 | -12 | -0.66 | 1826 | 53.7 | 54.2 | 54.3 | 53.5 |
| 2023-05-09 | 27.66 (-0.29) | 0.28 (+0.01) | 0.57 (-0.01) | -1568 | -36.58 | 35 | 0.82 | -13 | -0.3 | 4286 | 54.2 | 54.5 | 54.6 | 53.5 |
| 2023-05-08 | 27.95 (-0.06) | 0.27 (0.0) | 0.58 (+0.01) | -226 | -6.6 | 0 | 0.0 | 18 | 0.53 | 3426 | 54.2 | 54.3 | 54.7 | 53.7 |
| 2023-05-05 | 28.01 (-0.13) | 0.27 (0.0) | 0.57 (0.0) | -741 | -28.34 | 0 | 0.0 | 4 | 0.15 | 2615 | 53.9 | 53.0 | 54.1 | 53.0 |
| 2023-05-04 | 28.14 (-0.05) | 0.27 (0.0) | 0.57 (0.0) | -254 | -22.72 | 0 | 0.0 | -3 | -0.27 | 1118 | 53.6 | 53.3 | 53.8 | 53.2 |
| 2023-05-03 | 28.19 (-0.12) | 0.27 (0.0) | 0.57 (0.0) | -556 | -41.49 | 0 | 0.0 | -4 | -0.3 | 1340 | 53.4 | 53.7 | 54.0 | 53.3 |
| 2023-05-02 | 28.31 (-0.07) | 0.27 (0.0) | 0.57 (0.0) | -318 | -16.5 | 0 | 0.0 | 36 | 1.87 | 1927 | 53.9 | 53.7 | 54.3 | 53.3 |
| 2023-04-28 | 28.38 (-0.31) | 0.27 (0.0) | 0.57 (+0.01) | -1518 | -46.54 | 8 | 0.25 | 21 | 0.64 | 3262 | 54.0 | 54.3 | 54.6 | 53.6 |
| 2023-04-27 | 28.69 (-0.13) | 0.27 (-0.01) | 0.56 (0.0) | -610 | -32.64 | -37 | -1.98 | -15 | -0.8 | 1869 | 53.6 | 53.3 | 54.0 | 52.8 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 18.79 (-0.87) | 26.75 (+1.37) | 0.68 (-0.05) | -5279 | -29.36 | 3441 | 19.13 | -232 | -1.29 | 17983 | 79.3 | 79.6 | 79.6 | 76.5 |
| 2024-04-19 | 19.66 (-1.03) | 25.38 (+1.78) | 0.73 (+0.04) | -6063 | -25.12 | 8746 | 36.23 | 164 | 0.68 | 24137 | 79.8 | 78.8 | 80.2 | 76.9 |
| 2024-04-12 | 20.69 (-0.59) | 23.6 (+0.36) | 0.69 (-0.06) | -2689 | -11.62 | 1766 | 7.63 | -261 | -1.13 | 23145 | 79.3 | 81.4 | 82.4 | 78.6 |
| 2024-04-03 | 21.28 (-0.35) | 23.24 (+0.24) | 0.75 (-0.09) | -2263 | -19.82 | 1180 | 10.33 | -472 | -4.13 | 11418 | 81.3 | 83.9 | 83.9 | 81.3 |
| 2024-03-29 | 21.63 (-2.67) | 23.0 (+5.82) | 0.84 (-0.38) | -14740 | -21.51 | 28535 | 41.65 | -1825 | -2.66 | 68516 | 83.6 | 82.1 | 85.5 | 78.4 |
| 2024-03-22 | 24.3 (+0.52) | 17.18 (+1.82) | 1.22 (+0.25) | 3107 | 3.85 | 8901 | 11.03 | 1223 | 1.52 | 80682 | 81.9 | 77.3 | 88.6 | 77.3 |
| 2024-03-15 | 23.78 (+0.23) | 15.36 (-0.24) | 0.97 (+0.23) | 2301 | 7.55 | -1177 | -3.86 | 1117 | 3.67 | 30464 | 76.8 | 79.1 | 79.5 | 75.5 |
| 2024-03-08 | 23.55 (+0.49) | 15.6 (+1.11) | 0.74 (+0.03) | 1918 | 2.55 | 5439 | 7.24 | 162 | 0.22 | 75127 | 79.1 | 73.0 | 81.6 | 73.0 |
| 2024-03-01 | 23.06 (-1.01) | 14.49 (-0.13) | 0.71 (+0.05) | -5197 | -21.29 | -631 | -2.58 | 225 | 0.92 | 24414 | 72.7 | 74.5 | 74.6 | 70.8 |
| 2024-02-23 | 24.07 (+0.08) | 14.62 (+0.05) | 0.66 (+0.03) | 257 | 1.08 | 291 | 1.22 | 128 | 0.54 | 23759 | 74.1 | 74.0 | 75.9 | 73.1 |
| 2024-02-16 | 23.99 (+0.35) | 14.57 (+0.02) | 0.63 (+0.05) | 1544 | 11.95 | 62 | 0.48 | 252 | 1.95 | 12923 | 73.9 | 72.8 | 75.4 | 72.5 |
| 2024-02-05 | 23.64 (-0.09) | 14.55 (0.0) | 0.58 (-0.01) | -623 | -17.68 | 2 | 0.06 | -51 | -1.45 | 3523 | 71.8 | 72.0 | 72.2 | 70.8 |
| 2024-02-02 | 23.73 (-0.18) | 14.55 (+0.12) | 0.59 (-0.09) | -1245 | -6.79 | 589 | 3.21 | -451 | -2.46 | 18325 | 71.8 | 73.5 | 74.7 | 71.5 |
| 2024-01-26 | 23.91 (-0.47) | 14.43 (-0.76) | 0.68 (0.0) | -1359 | -4.95 | 1820 | 6.63 | 6 | 0.02 | 27464 | 73.7 | 75.5 | 76.3 | 73.6 |
| 2024-01-19 | 24.38 (-1.62) | 15.19 (+1.06) | 0.68 (+0.04) | -9752 | -25.81 | 5188 | 13.73 | 233 | 0.62 | 37791 | 75.3 | 71.5 | 76.1 | 70.9 |
| 2024-01-12 | 26.0 (-0.99) | 14.13 (+0.69) | 0.64 (-0.02) | -5338 | -18.54 | 3414 | 11.86 | -120 | -0.42 | 28790 | 71.5 | 72.4 | 72.8 | 69.7 |
| 2024-01-05 | 26.99 (-0.33) | 13.44 (+0.72) | 0.66 (-0.07) | -1880 | -7.69 | 3495 | 14.3 | -322 | -1.32 | 24433 | 72.1 | 74.4 | 74.4 | 71.5 |
| 2023-12-29 | 27.32 (-0.14) | 12.72 (-1.33) | 0.73 (-0.03) | -524 | -1.45 | -6520 | -18.09 | -147 | -0.41 | 36036 | 74.0 | 75.5 | 75.7 | 72.7 |
| 2023-12-22 | 27.46 (+2.62) | 14.05 (-1.87) | 0.76 (-0.12) | 14059 | 29.32 | -9160 | -19.1 | -606 | -1.26 | 47957 | 75.2 | 81.0 | 81.6 | 73.7 |
| 2023-12-15 | 24.84 (+0.02) | 15.92 (+0.67) | 0.88 (0.0) | -202 | -0.49 | 3282 | 8.0 | -24 | -0.06 | 41028 | 81.0 | 78.4 | 84.5 | 77.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 24.82 (+0.02) | 15.25 (+1.37) | 0.88 (-0.07) | -309 | -0.44 | 6699 | 9.56 | -309 | -0.44 | 70060 | 77.9 | 75.5 | 81.0 | 75.5 |
| 2023-12-01 | 24.8 (+0.81) | 13.88 (+0.66) | 0.95 (+0.19) | 2843 | 9.79 | 3243 | 11.17 | 930 | 3.2 | 29039 | 74.4 | 69.4 | 74.5 | 68.7 |
| 2023-11-24 | 23.99 (+0.14) | 13.22 (+0.04) | 0.76 (-0.02) | 1102 | 5.48 | 217 | 1.08 | -104 | -0.52 | 20112 | 69.3 | 69.3 | 70.9 | 68.5 |
| 2023-11-17 | 23.85 (+0.35) | 13.18 (+0.05) | 0.78 (+0.08) | 2364 | 10.22 | 227 | 0.98 | 404 | 1.75 | 23124 | 69.3 | 68.6 | 69.6 | 68.2 |
| 2023-11-10 | 23.5 (-0.01) | 13.13 (+0.31) | 0.7 (+0.02) | 470 | 1.81 | 1536 | 5.92 | 69 | 0.27 | 25926 | 67.8 | 67.4 | 68.6 | 66.6 |
| 2023-11-03 | 23.51 (0.0) | 12.82 (+0.48) | 0.68 (-0.03) | 866 | 2.89 | 2343 | 7.81 | -121 | -0.4 | 30000 | 66.9 | 64.1 | 67.0 | 63.5 |
| 2023-10-27 | 23.51 (-0.98) | 12.34 (+0.72) | 0.71 (+0.06) | -6065 | -16.78 | 2466 | 6.82 | 280 | 0.77 | 36134 | 64.0 | 65.1 | 67.7 | 63.3 |
| 2023-10-20 | 24.49 (-0.18) | 11.62 (+0.7) | 0.65 (-0.05) | -1137 | -5.75 | 3412 | 17.26 | -257 | -1.3 | 19765 | 65.0 | 63.2 | 65.2 | 61.7 |
| 2023-10-13 | 24.67 (-0.12) | 10.92 (+0.02) | 0.7 (+0.02) | -9 | -0.1 | 127 | 1.39 | 117 | 1.28 | 9137 | 63.1 | 62.5 | 63.6 | 61.4 |
| 2023-10-06 | 24.79 (-1.06) | 10.9 (+0.22) | 0.68 (-0.01) | -4554 | -21.58 | 1051 | 4.98 | -53 | -0.25 | 21105 | 62.1 | 63.0 | 63.7 | 60.5 |
| 2023-09-28 | 25.85 (-1.15) | 10.68 (+0.54) | 0.69 (-0.03) | -5341 | -31.49 | 2673 | 15.76 | -166 | -0.98 | 16959 | 62.5 | 63.7 | 64.2 | 61.2 |
| 2023-09-22 | 27.0 (-0.8) | 10.14 (+1.03) | 0.72 (-0.15) | -3596 | -8.35 | 5035 | 11.69 | -719 | -1.67 | 43062 | 63.4 | 68.6 | 69.0 | 62.5 |
| 2023-09-15 | 27.8 (+0.6) | 9.11 (+2.36) | 0.87 (+0.02) | 2481 | 3.65 | 11562 | 16.99 | 104 | 0.15 | 68061 | 68.4 | 66.4 | 69.8 | 65.5 |
| 2023-09-08 | 27.2 (+0.96) | 6.75 (+1.21) | 0.85 (+0.05) | 5348 | 11.6 | 5952 | 12.9 | 235 | 0.51 | 46123 | 65.8 | 63.0 | 66.6 | 61.6 |
| 2023-09-01 | 26.24 (+0.06) | 5.54 (+0.55) | 0.8 (0.0) | 0 | 0.0 | 2697 | 9.76 | -12 | -0.04 | 27621 | 62.7 | 62.0 | 63.2 | 61.0 |
| 2023-08-25 | 26.18 (+0.45) | 4.99 (+0.5) | 0.8 (+0.11) | 2690 | 8.14 | 2441 | 7.39 | 573 | 1.73 | 33049 | 61.5 | 58.4 | 62.7 | 58.0 |
| 2023-08-18 | 25.73 (-0.05) | 4.49 (+0.31) | 0.69 (-0.06) | -335 | -1.89 | 1531 | 8.64 | -309 | -1.74 | 17712 | 58.2 | 58.2 | 59.5 | 56.3 |
| 2023-08-11 | 25.78 (-0.44) | 4.18 (+0.65) | 0.75 (-0.1) | -3202 | -12.94 | 3202 | 12.94 | -476 | -1.92 | 24754 | 58.8 | 61.0 | 62.0 | 58.5 |
| 2023-08-04 | 26.22 (-2.43) | 3.53 (+0.35) | 0.85 (-0.17) | -11762 | -24.6 | 1673 | 3.5 | -834 | -1.74 | 47807 | 60.8 | 65.3 | 65.4 | 59.6 |
| 2023-07-28 | 28.65 (+0.54) | 3.18 (+0.16) | 1.02 (+0.1) | 1654 | 3.71 | 793 | 1.78 | 454 | 1.02 | 44610 | 64.1 | 62.9 | 64.8 | 60.4 |
| 2023-07-21 | 28.11 (-0.57) | 3.02 (+0.34) | 0.92 (+0.08) | -3134 | -6.07 | 1670 | 3.23 | 411 | 0.8 | 51673 | 63.3 | 61.5 | 64.8 | 60.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 28.68 (+0.07) | 2.68 (+0.08) | 0.84 (-0.02) | 84 | 0.27 | 410 | 1.34 | -83 | -0.27 | 30675 | 61.1 | 60.6 | 63.0 | 60.0 |
| 2023-07-07 | 28.61 (+0.39) | 2.6 (+0.47) | 0.86 (+0.02) | 1888 | 5.03 | -972 | -2.59 | 78 | 0.21 | 37503 | 60.4 | 61.2 | 63.8 | 59.8 |
| 2023-06-30 | 28.22 (+0.82) | 2.13 (-0.24) | 0.84 (-0.01) | 3776 | 10.62 | -1152 | -3.24 | -17 | -0.05 | 35565 | 60.9 | 59.8 | 62.6 | 58.6 |
| 2023-06-21 | 27.4 (+0.24) | 2.37 (+0.64) | 0.85 (-0.03) | 1696 | 3.71 | 3145 | 6.88 | -174 | -0.38 | 45701 | 60.2 | 64.2 | 66.5 | 60.0 |
| 2023-06-16 | 27.16 (+1.11) | 1.73 (+0.88) | 0.88 (+0.16) | 4954 | 8.34 | 4291 | 7.23 | 813 | 1.37 | 59366 | 64.0 | 60.9 | 64.9 | 58.6 |
| 2023-06-09 | 26.05 (-0.43) | 0.85 (+0.45) | 0.72 (+0.15) | -1268 | -5.3 | 2187 | 9.15 | 692 | 2.89 | 23907 | 60.2 | 58.9 | 60.5 | 58.2 |
| 2023-06-02 | 26.48 (+0.07) | 0.4 (+0.22) | 0.57 (-0.02) | 1349 | 4.8 | 1117 | 3.97 | -92 | -0.33 | 28121 | 58.5 | 58.1 | 58.8 | 57.4 |
| 2023-05-26 | 26.41 (-0.47) | 0.18 (-0.02) | 0.59 (+0.05) | -2705 | -9.85 | -105 | -0.38 | 252 | 0.92 | 27474 | 57.4 | 54.8 | 57.8 | 54.0 |
| 2023-05-19 | 26.88 (-0.53) | 0.2 (-0.08) | 0.54 (-0.03) | -1849 | -18.59 | -403 | -4.05 | -119 | -1.2 | 9944 | 54.5 | 53.1 | 54.7 | 52.5 |
| 2023-05-12 | 27.41 (-0.6) | 0.28 (+0.01) | 0.57 (0.0) | -3325 | -25.15 | 39 | 0.3 | -36 | -0.27 | 13220 | 53.1 | 54.3 | 54.7 | 52.8 |
| 2023-05-05 | 28.01 (-0.37) | 0.27 (0.0) | 0.57 (0.0) | -1869 | -26.7 | 0 | 0.0 | 33 | 0.47 | 7001 | 53.9 | 53.7 | 54.3 | 53.0 |
| 2023-04-28 | 28.38 (-0.77) | 0.27 (-0.07) | 0.57 (-0.01) | -3549 | -25.46 | -336 | -2.41 | -71 | -0.51 | 13938 | 54.0 | 54.1 | 54.8 | 52.3 |
| 2023-04-21 | 29.15 (-0.65) | 0.34 (-0.59) | 0.58 (-0.09) | -3000 | -14.35 | -2901 | -13.88 | -445 | -2.13 | 20906 | 54.6 | 57.7 | 58.1 | 54.6 |
| 2023-04-14 | 29.8 (+0.71) | 0.93 (-0.45) | 0.67 (-0.03) | 3329 | 17.1 | -2213 | -11.37 | -146 | -0.75 | 19470 | 57.4 | 58.0 | 58.7 | 57.0 |
| 2023-04-07 | 29.09 (+0.24) | 1.38 (0.0) | 0.7 (+0.02) | 1071 | 12.28 | -3 | -0.03 | 119 | 1.36 | 8724 | 58.0 | 57.5 | 58.8 | 57.2 |
| 2023-03-31 | 28.85 (+1.04) | 1.38 (-1.2) | 0.68 (0.0) | 4608 | 16.1 | -1591 | -5.56 | -12 | -0.04 | 28615 | 57.5 | 58.0 | 58.3 | 55.6 |
| 2023-03-24 | 27.81 (+0.54) | 2.58 (-0.07) | 0.68 (+0.07) | 3273 | 13.53 | -339 | -1.4 | 314 | 1.3 | 24187 | 58.0 | 58.3 | 58.9 | 57.2 |
| 2023-03-17 | 27.27 (+0.32) | 2.65 (+0.91) | 0.61 (-0.01) | 1384 | 2.31 | 4490 | 7.49 | -36 | -0.06 | 59954 | 57.7 | 56.3 | 59.5 | 55.6 |
| 2023-03-10 | 26.95 (+0.66) | 1.74 (+0.51) | 0.62 (+0.01) | 3752 | 6.91 | 2484 | 4.57 | 49 | 0.09 | 54319 | 56.5 | 56.9 | 60.5 | 56.4 |
| 2023-03-03 | 26.29 (+0.25) | 1.23 (+0.05) | 0.61 (-0.02) | 1296 | 10.42 | 248 | 1.99 | -104 | -0.84 | 12437 | 56.4 | 55.5 | 56.4 | 54.2 |
| 2023-02-24 | 26.04 (+0.19) | 1.18 (0.0) | 0.63 (+0.04) | 594 | 2.57 | 3 | 0.01 | 207 | 0.89 | 23154 | 56.1 | 55.1 | 56.9 | 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 | |||
| 2023-02-17 | 25.85 (+0.89) | 1.18 (0.0) | 0.59 (+0.06) | 4409 | 17.01 | -1 | -0.0 | 310 | 1.2 | 25918 | 55.0 | 55.3 | 56.3 | 53.9 |
| 2023-02-10 | 24.96 (+0.87) | 1.18 (-0.01) | 0.53 (-0.02) | 4308 | 20.33 | -52 | -0.25 | -91 | -0.43 | 21193 | 55.3 | 55.0 | 57.4 | 54.7 |
| 2023-02-03 | 24.09 (+1.07) | 1.19 (-0.01) | 0.55 (+0.06) | 5472 | 19.19 | -43 | -0.15 | 262 | 0.92 | 28508 | 55.1 | 52.5 | 55.4 | 51.7 |
| 2023-01-17 | 23.02 (+0.27) | 1.2 (+0.02) | 0.49 (-0.02) | 1308 | 25.23 | 83 | 1.6 | -67 | -1.29 | 5185 | 51.1 | 50.8 | 51.5 | 50.4 |
| 2023-01-13 | 22.75 (+0.23) | 1.18 (0.0) | 0.51 (-0.01) | 860 | 10.97 | 10 | 0.13 | -57 | -0.73 | 7838 | 50.1 | 51.0 | 51.8 | 50.0 |
| 2023-01-06 | 22.52 (+0.03) | 1.18 (-0.01) | 0.52 (-0.03) | 24 | 0.39 | -51 | -0.82 | -177 | -2.86 | 6182 | 50.1 | 50.0 | 50.3 | 48.85 |
| 2022-12-30 | 22.49 (-0.07) | 1.19 (+0.2) | 0.55 (-0.03) | -338 | -4.71 | -10 | -0.14 | -139 | -1.94 | 7169 | 49.6 | 50.0 | 50.0 | 47.3 |
| 2022-12-23 | 22.56 (-0.01) | 0.99 (+0.04) | 0.58 (-0.03) | 220 | 1.91 | 197 | 1.71 | -129 | -1.12 | 11491 | 49.85 | 50.6 | 51.2 | 48.1 |
| 2022-12-16 | 22.57 (+0.13) | 0.95 (-0.01) | 0.61 (-0.01) | 568 | 7.2 | -9 | -0.11 | -61 | -0.77 | 7884 | 50.7 | 50.3 | 50.9 | 49.65 |
| 2022-12-09 | 22.44 (-0.47) | 0.96 (-0.01) | 0.62 (-0.01) | -2033 | -11.43 | -74 | -0.42 | -53 | -0.3 | 17785 | 50.3 | 51.7 | 52.2 | 49.7 |
| 2022-12-02 | 22.91 (0.0) | 0.97 (-0.01) | 0.63 (-0.08) | -167 | -0.9 | -35 | -0.19 | -377 | -2.04 | 18463 | 51.0 | 50.4 | 51.4 | 48.7 |
| 2022-11-25 | 22.91 (+0.41) | 0.98 (0.0) | 0.71 (+0.07) | 3045 | 15.95 | -18 | -0.09 | 340 | 1.78 | 19088 | 50.1 | 50.2 | 50.7 | 48.55 |
| 2022-11-18 | 22.5 (+0.68) | 0.98 (-0.05) | 0.64 (-0.02) | 3665 | 13.45 | -216 | -0.79 | -104 | -0.38 | 27243 | 50.1 | 48.6 | 50.8 | 48.2 |
| 2022-11-11 | 21.82 (+1.05) | 1.03 (-0.02) | 0.66 (0.0) | 5389 | 12.29 | -96 | -0.22 | 15 | 0.03 | 43864 | 48.35 | 45.3 | 49.5 | 44.6 |
| 2022-11-04 | 20.77 (+0.4) | 1.05 (-0.01) | 0.66 (+0.08) | 1537 | 5.2 | -58 | -0.2 | 392 | 1.33 | 29562 | 44.65 | 42.25 | 44.7 | 41.55 |
| 2022-10-28 | 20.37 (+0.13) | 1.06 (-0.11) | 0.58 (+0.02) | 653 | 2.66 | -538 | -2.19 | 103 | 0.42 | 24515 | 41.65 | 39.4 | 43.5 | 39.25 |
| 2022-10-21 | 20.24 (-0.34) | 1.17 (+0.01) | 0.56 (-0.01) | -1705 | -8.17 | 42 | 0.2 | -50 | -0.24 | 20862 | 38.7 | 40.05 | 41.5 | 38.0 |
| 2022-10-14 | 20.58 (-0.61) | 1.16 (+0.01) | 0.57 (-0.03) | -3285 | -22.03 | 42 | 0.28 | -172 | -1.15 | 14912 | 40.7 | 43.1 | 43.25 | 38.35 |
| 2022-10-07 | 21.19 (+0.03) | 1.15 (+0.02) | 0.6 (-0.06) | -119 | -0.87 | 172 | 1.26 | -305 | -2.24 | 13640 | 44.25 | 41.2 | 44.75 | 41.05 |
| 2022-09-30 | 21.16 (-0.54) | 1.13 (+0.05) | 0.66 (+0.04) | -2381 | -17.43 | 240 | 1.76 | 212 | 1.55 | 13658 | 41.8 | 42.3 | 42.35 | 39.2 |
| 2022-09-23 | 21.7 (-0.24) | 1.08 (-0.1) | 0.62 (-0.04) | -502 | -4.12 | -454 | -3.72 | -185 | -1.52 | 12190 | 42.9 | 44.9 | 45.2 | 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 | |||
| 2022-09-16 | 21.94 (-0.14) | 1.18 (+0.13) | 0.66 (-0.07) | -787 | -4.63 | 616 | 3.62 | -344 | -2.02 | 17012 | 45.0 | 47.0 | 47.35 | 45.0 |
| 2022-09-08 | 22.08 (+0.21) | 1.05 (+0.06) | 0.73 (+0.08) | 1095 | 6.14 | 288 | 1.61 | 404 | 2.26 | 17842 | 46.0 | 45.6 | 46.5 | 42.3 |
| 2022-09-02 | 21.87 (-0.08) | 0.99 (+0.05) | 0.65 (0.0) | -330 | -3.3 | 254 | 2.54 | -10 | -0.1 | 9992 | 45.6 | 44.5 | 45.95 | 44.0 |
| 2022-08-26 | 21.95 (+0.21) | 0.94 (0.0) | 0.65 (+0.02) | 1723 | 10.54 | 6 | 0.04 | 102 | 0.62 | 16349 | 45.55 | 45.2 | 46.5 | 44.2 |
| 2022-08-19 | 21.74 (+0.13) | 0.94 (+0.22) | 0.63 (+0.03) | 547 | 3.15 | 1049 | 6.03 | 137 | 0.79 | 17386 | 45.7 | 44.95 | 46.4 | 44.4 |
| 2022-08-12 | 21.61 (-0.22) | 0.72 (+0.04) | 0.6 (+0.12) | -2358 | -8.69 | 225 | 0.83 | 586 | 2.16 | 27149 | 44.1 | 42.15 | 44.4 | 41.75 |
| 2022-08-05 | 21.83 (-0.45) | 0.68 (+0.11) | 0.48 (0.0) | -2544 | -10.45 | 553 | 2.27 | -21 | -0.09 | 24333 | 41.5 | 41.5 | 41.85 | 39.7 |
| 2022-07-29 | 22.28 (+0.49) | 0.57 (-0.14) | 0.48 (+0.01) | 2131 | 10.12 | -681 | -3.23 | 75 | 0.36 | 21052 | 41.15 | 39.85 | 41.2 | 38.25 |
| 2022-07-22 | 21.79 (-0.3) | 0.71 (-0.07) | 0.47 (-0.02) | 616 | 2.48 | -385 | -1.55 | -111 | -0.45 | 24880 | 40.15 | 38.1 | 41.2 | 37.5 |
| 2022-07-15 | 22.09 (-0.46) | 0.78 (-0.01) | 0.49 (+0.03) | -2952 | -12.51 | -30 | -0.13 | 171 | 0.72 | 23592 | 37.55 | 38.6 | 38.6 | 34.75 |
| 2022-07-08 | 22.55 (-0.47) | 0.79 (+0.02) | 0.46 (0.0) | -2855 | -16.95 | 110 | 0.65 | -7 | -0.04 | 16846 | 37.25 | 34.7 | 37.35 | 33.15 |
| 2022-07-01 | 23.02 (-0.41) | 0.77 (-0.89) | 0.46 (0.0) | -3397 | -17.63 | -3557 | -18.46 | -8 | -0.04 | 19270 | 34.55 | 39.2 | 39.5 | 34.55 |
| 2022-06-24 | 23.43 (+0.07) | 1.66 (-1.06) | 0.46 (-0.01) | -1092 | -5.03 | -5191 | -23.89 | -44 | -0.2 | 21731 | 38.6 | 43.65 | 43.65 | 37.55 |
| 2022-06-17 | 23.36 (-0.55) | 2.72 (+0.14) | 0.47 (-0.06) | -2533 | -8.56 | 695 | 2.35 | -277 | -0.94 | 29606 | 43.1 | 50.5 | 50.9 | 42.65 |
| 2022-06-10 | 23.91 (-0.24) | 2.58 (+0.2) | 0.53 (0.0) | -1018 | -5.73 | 963 | 5.42 | -24 | -0.14 | 17762 | 51.1 | 50.0 | 51.3 | 49.25 |
| 2022-06-02 | 24.15 (-0.33) | 2.38 (+0.1) | 0.53 (+0.07) | -1528 | -4.39 | 503 | 1.44 | 364 | 1.05 | 34828 | 50.4 | 45.5 | 50.8 | 45.45 |
| 2022-05-27 | 24.48 (+0.07) | 2.28 (-0.21) | 0.46 (0.0) | 317 | 6.64 | -1035 | -21.68 | -4 | -0.08 | 4773 | 45.1 | 45.7 | 45.95 | 44.3 |
| 2022-05-20 | 24.41 (+0.43) | 2.49 (-0.26) | 0.46 (+0.01) | 1868 | 26.84 | -1258 | -18.07 | 10 | 0.14 | 6960 | 45.5 | 45.05 | 46.25 | 44.35 |
| 2022-05-13 | 23.98 (+0.31) | 2.75 (-0.07) | 0.45 (-0.01) | 1556 | 21.38 | -343 | -4.71 | -15 | -0.21 | 7279 | 44.4 | 45.7 | 45.7 | 43.15 |
| 2022-05-06 | 23.67 (+0.11) | 2.82 (+0.01) | 0.46 (0.0) | 661 | 16.53 | 14 | 0.35 | 9 | 0.23 | 3998 | 45.45 | 43.55 | 46.15 | 43.55 |
| 2022-04-29 | 23.56 (+0.03) | 2.81 (-0.08) | 0.46 (+0.02) | 26 | 0.23 | -381 | -3.4 | 65 | 0.58 | 11208 | 43.5 | 45.7 | 46.2 | 41.9 |
| 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 | |||
| 2022-04-22 | 23.53 (+0.14) | 2.89 (+0.09) | 0.44 (-0.01) | 699 | 11.21 | 447 | 7.17 | -24 | -0.38 | 6235 | 46.85 | 46.1 | 47.6 | 45.4 |
| 2022-04-15 | 23.39 (-0.04) | 2.8 (-0.3) | 0.45 (-0.01) | -479 | -3.78 | -1484 | -11.7 | -45 | -0.35 | 12684 | 46.1 | 48.95 | 48.95 | 45.85 |
| 2022-04-08 | 23.43 (-0.35) | 3.1 (+0.02) | 0.46 (0.0) | -1800 | -40.12 | 86 | 1.92 | -4 | -0.09 | 4486 | 48.7 | 49.45 | 49.45 | 48.2 |
| 2022-04-01 | 23.78 (-0.09) | 3.08 (+1.44) | 0.46 (-0.01) | -439 | -5.33 | -886 | -10.75 | -41 | -0.5 | 8240 | 49.6 | 50.3 | 50.5 | 49.4 |
| 2022-03-25 | 23.87 (+0.13) | 1.64 (-0.08) | 0.47 (0.0) | 796 | 9.9 | -376 | -4.68 | -2 | -0.02 | 8042 | 50.5 | 50.7 | 51.3 | 49.9 |
| 2022-03-18 | 23.74 (-0.04) | 1.72 (+0.11) | 0.47 (0.0) | -246 | -2.11 | 534 | 4.58 | -17 | -0.15 | 11655 | 50.4 | 50.4 | 50.7 | 48.25 |
| 2022-03-11 | 23.78 (-0.24) | 1.61 (+0.02) | 0.47 (-0.02) | -1135 | -10.38 | 107 | 0.98 | -90 | -0.82 | 10930 | 49.95 | 51.6 | 51.6 | 48.3 |
| 2022-03-04 | 24.02 (-0.06) | 1.59 (+0.07) | 0.49 (0.0) | 815 | 10.0 | 316 | 3.88 | -19 | -0.23 | 8154 | 51.7 | 50.8 | 52.3 | 50.8 |
| 2022-02-25 | 24.08 (-0.38) | 1.52 (+0.15) | 0.49 (-0.12) | -2222 | -15.32 | 751 | 5.18 | -566 | -3.9 | 14503 | 50.6 | 51.2 | 51.5 | 49.05 |
| 2022-02-18 | 24.46 (-0.45) | 1.37 (+0.01) | 0.61 (-0.08) | -3080 | -20.52 | 56 | 0.37 | -415 | -2.76 | 15012 | 51.5 | 52.3 | 52.5 | 51.0 |
| 2022-02-11 | 24.91 (-0.17) | 1.36 (+0.15) | 0.69 (0.0) | -1181 | -6.28 | 712 | 3.79 | 7 | 0.04 | 18798 | 53.0 | 52.9 | 55.1 | 51.5 |
| 2022-01-26 | 25.08 (-0.58) | 1.21 (+0.09) | 0.69 (0.0) | -2846 | -32.66 | 472 | 5.42 | 1 | 0.01 | 8714 | 52.2 | 52.5 | 53.5 | 51.2 |
| 2022-01-21 | 25.66 (-0.14) | 1.12 (+0.04) | 0.69 (-0.05) | -744 | -5.7 | 166 | 1.27 | -263 | -2.01 | 13054 | 53.0 | 52.0 | 54.0 | 51.9 |
| 2022-01-14 | 25.8 (-0.6) | 1.08 (+0.14) | 0.74 (+0.02) | -2754 | -14.7 | 683 | 3.65 | 112 | 0.6 | 18737 | 51.9 | 52.8 | 54.4 | 51.3 |
| 2022-01-07 | 26.4 (-0.99) | 0.94 (+0.01) | 0.72 (+0.01) | -5040 | -26.39 | 55 | 0.29 | 63 | 0.33 | 19099 | 52.7 | 55.7 | 55.8 | 52.6 |
| 2021-12-30 | 27.39 (+0.23) | 0.93 (-0.39) | 0.71 (-0.01) | 1131 | 15.6 | -1903 | -26.25 | -41 | -0.57 | 7249 | 55.5 | 55.3 | 56.1 | 55.1 |
| 2021-12-24 | 27.16 (+0.09) | 1.32 (-0.78) | 0.72 (0.0) | 535 | 4.17 | -3830 | -29.86 | -35 | -0.27 | 12828 | 55.3 | 54.3 | 56.2 | 53.8 |
| 2021-12-17 | 27.07 (-0.05) | 2.1 (-0.02) | 0.72 (-0.03) | -206 | -1.13 | -100 | -0.55 | -107 | -0.59 | 18233 | 54.7 | 55.8 | 56.0 | 53.1 |
| 2021-12-10 | 27.12 (-0.13) | 2.12 (-0.53) | 0.75 (-0.01) | -191 | -1.07 | -2567 | -14.41 | -76 | -0.43 | 17815 | 55.8 | 57.6 | 57.6 | 55.3 |
| 2021-12-03 | 27.25 (+0.54) | 2.65 (-0.23) | 0.76 (-0.01) | 2620 | 9.34 | -1140 | -4.06 | -56 | -0.2 | 28058 | 57.6 | 52.2 | 57.7 | 52.2 |
| 2021-11-26 | 26.71 (-0.15) | 2.88 (-2.77) | 0.77 (-0.01) | -658 | -1.56 | -13588 | -32.17 | -19 | -0.04 | 42239 | 53.0 | 56.5 | 57.9 | 52.8 |
| 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 | 26.86 (+0.47) | 5.65 (-0.65) | 0.78 (-0.14) | 2402 | 9.21 | -3176 | -12.18 | -709 | -2.72 | 26070 | 56.6 | 57.5 | 58.6 | 56.5 |
| 2021-11-12 | 26.39 (-0.36) | 6.3 (-0.79) | 0.92 (-0.03) | -1843 | -4.62 | -3871 | -9.7 | -165 | -0.41 | 39887 | 57.2 | 61.8 | 62.5 | 57.1 |
| 2021-11-05 | 26.75 (+0.48) | 7.09 (-0.29) | 0.95 (+0.04) | 2504 | 4.86 | -1442 | -2.8 | 199 | 0.39 | 51544 | 61.3 | 59.8 | 61.6 | 57.6 |
| 2021-10-29 | 26.27 (-0.4) | 7.38 (-0.4) | 0.91 (-0.01) | -2010 | -5.18 | -1944 | -5.01 | -28 | -0.07 | 38769 | 59.4 | 57.7 | 61.0 | 56.1 |
| 2021-10-22 | 26.67 (+0.06) | 7.78 (-0.41) | 0.92 (-0.01) | 547 | 1.35 | -2016 | -4.97 | -28 | -0.07 | 40554 | 57.7 | 57.8 | 59.3 | 55.0 |
| 2021-10-15 | 26.61 (+0.32) | 8.19 (+0.32) | 0.93 (-0.03) | 1590 | 4.77 | 1584 | 4.75 | -192 | -0.58 | 33365 | 56.7 | 55.4 | 57.2 | 51.9 |
| 2021-10-08 | 26.29 (+0.42) | 7.87 (-0.25) | 0.96 (-0.04) | 2767 | 6.99 | -1229 | -3.1 | -178 | -0.45 | 39603 | 55.9 | 56.5 | 57.0 | 53.2 |
| 2021-10-01 | 25.87 (+0.03) | 8.12 (-1.58) | 1.0 (-0.07) | -295 | -0.69 | -624 | -1.45 | -331 | -0.77 | 43046 | 55.7 | 62.6 | 62.8 | 55.5 |
| 2021-09-24 | 25.84 (-0.05) | 9.7 (-0.04) | 1.07 (+0.04) | -1512 | -5.53 | -224 | -0.82 | 202 | 0.74 | 27325 | 62.9 | 60.1 | 64.0 | 59.3 |
| 2021-09-17 | 25.89 (-0.81) | 9.74 (+0.63) | 1.03 (-0.07) | -3768 | -6.84 | 3081 | 5.59 | -333 | -0.6 | 55091 | 62.4 | 65.7 | 65.9 | 61.0 |
| 2021-09-10 | 26.7 (-0.6) | 9.11 (0.0) | 1.1 (-0.12) | -3061 | -3.42 | 13 | 0.01 | -615 | -0.69 | 89518 | 65.6 | 68.1 | 69.5 | 61.5 |
| 2021-09-03 | 27.3 (-0.8) | 9.11 (+0.19) | 1.22 (+0.05) | -2674 | -1.18 | 928 | 0.41 | 265 | 0.12 | 225703 | 67.3 | 69.5 | 71.9 | 65.5 |
| 2021-08-27 | 28.1 (+0.52) | 8.92 (+1.28) | 1.17 (+0.2) | 1822 | 1.17 | 6276 | 4.04 | 959 | 0.62 | 155299 | 69.1 | 59.2 | 69.1 | 58.5 |
| 2021-08-20 | 27.58 (+1.04) | 7.64 (+0.44) | 0.97 (-0.14) | 5281 | 8.71 | 2169 | 3.58 | -670 | -1.1 | 60656 | 58.2 | 56.1 | 59.4 | 53.3 |
| 2021-08-13 | 26.54 (+0.18) | 7.2 (+1.03) | 1.11 (-0.19) | 1080 | 1.44 | 5031 | 6.72 | -943 | -1.26 | 74829 | 56.8 | 61.5 | 62.8 | 56.2 |
| 2021-08-06 | 26.36 (-0.86) | 6.17 (+1.03) | 1.3 (+0.04) | -4900 | -3.56 | 5052 | 3.67 | 199 | 0.14 | 137655 | 61.7 | 60.0 | 65.2 | 59.9 |
| 2021-07-30 | 27.22 (+1.44) | 5.14 (-0.3) | 1.26 (+0.07) | 7905 | 8.18 | -1472 | -1.52 | 333 | 0.34 | 96624 | 59.2 | 58.7 | 60.8 | 52.1 |
| 2021-07-23 | 25.78 (-1.26) | 5.44 (+2.13) | 1.19 (-0.08) | -6754 | -3.82 | 10458 | 5.91 | -397 | -0.22 | 176928 | 57.2 | 53.3 | 61.5 | 52.8 |
| 2021-07-16 | 27.04 (-1.11) | 3.31 (+0.9) | 1.27 (+0.31) | -5237 | -2.55 | 4416 | 2.15 | 1510 | 0.74 | 205224 | 53.3 | 47.8 | 57.3 | 47.15 |
| 2021-07-09 | 28.15 (+0.19) | 2.41 (0.0) | 0.96 (+0.01) | 529 | 1.3 | -12 | -0.03 | 93 | 0.23 | 40697 | 46.9 | 45.4 | 48.35 | 45.25 |
| 2021-07-02 | 27.96 (-0.61) | 2.41 (-0.12) | 0.95 (-0.08) | -2615 | -11.1 | -356 | -1.51 | -432 | -1.83 | 23549 | 45.2 | 45.8 | 46.0 | 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 | |||
| 2021-06-25 | 28.57 (+0.96) | 2.53 (+0.04) | 1.03 (-0.05) | 4972 | 16.33 | 214 | 0.7 | -205 | -0.67 | 30447 | 45.8 | 44.5 | 46.1 | 43.25 |
| 2021-06-18 | 27.61 (+0.56) | 2.49 (+0.01) | 1.08 (-0.1) | 2701 | 22.51 | 24 | 0.2 | -534 | -4.45 | 11999 | 44.5 | 44.2 | 44.6 | 43.25 |
| 2021-06-11 | 27.05 (-0.72) | 2.48 (+0.21) | 1.18 (+0.05) | -3845 | -8.89 | 1020 | 2.36 | 265 | 0.61 | 43273 | 44.2 | 42.2 | 46.4 | 41.65 |
| 2021-06-04 | 27.77 (-0.06) | 2.27 (0.0) | 1.13 (+0.08) | -99 | -0.93 | 30 | 0.28 | 412 | 3.87 | 10638 | 41.95 | 43.0 | 43.3 | 41.8 |
| 2021-05-28 | 27.83 (0.0) | 2.27 (+0.08) | 1.05 (+0.01) | 978 | 6.48 | 382 | 2.53 | 42 | 0.28 | 15099 | 42.55 | 39.2 | 42.75 | 38.85 |
| 2021-05-21 | 27.83 (-0.43) | 2.19 (+0.39) | 1.04 (+0.03) | -1974 | -9.4 | 1889 | 9.0 | 137 | 0.65 | 20998 | 39.65 | 35.6 | 40.25 | 35.05 |
| 2021-05-14 | 28.26 (-0.66) | 1.8 (-0.05) | 1.01 (-0.13) | -3685 | -13.76 | -225 | -0.84 | -650 | -2.43 | 26771 | 38.55 | 42.6 | 43.4 | 36.55 |
| 2021-05-07 | 28.92 (-1.15) | 1.85 (0.0) | 1.14 (-0.26) | -5940 | -17.88 | 0 | 0.0 | -1245 | -3.75 | 33213 | 42.55 | 46.7 | 46.8 | 40.55 |
| 2021-04-29 | 30.07 (-0.05) | 1.85 (-0.02) | 1.4 (+0.01) | -107 | -0.21 | -120 | -0.23 | 45 | 0.09 | 52052 | 47.2 | 47.05 | 48.6 | 46.65 |
| 2021-04-23 | 30.12 (+1.06) | 1.87 (-0.15) | 1.39 (+0.04) | 5244 | 18.91 | -711 | -2.56 | 160 | 0.58 | 27738 | 46.0 | 45.1 | 46.6 | 44.25 |
| 2021-04-16 | 29.06 (-0.22) | 2.02 (-0.28) | 1.35 (-0.13) | -1228 | -3.47 | -1398 | -3.95 | -622 | -1.76 | 35428 | 45.05 | 46.85 | 47.4 | 42.7 |
| 2021-04-09 | 29.28 (+0.9) | 2.3 (-0.11) | 1.48 (+0.04) | 4270 | 12.9 | -502 | -1.52 | 189 | 0.57 | 33091 | 46.7 | 45.3 | 47.0 | 45.1 |
| 2021-04-01 | 28.38 (-0.21) | 2.41 (-0.55) | 1.44 (-0.13) | -859 | -4.32 | -1425 | -7.16 | -617 | -3.1 | 19889 | 44.9 | 46.3 | 46.45 | 44.75 |
| 2021-03-26 | 28.59 (+0.25) | 2.96 (+0.02) | 1.57 (+0.35) | 1861 | 5.09 | 65 | 0.18 | 1688 | 4.61 | 36595 | 45.9 | 44.3 | 46.6 | 43.8 |
| 2021-03-19 | 28.34 (-0.41) | 2.94 (-0.52) | 1.22 (+0.04) | -1898 | -7.34 | -2503 | -9.68 | 220 | 0.85 | 25848 | 44.05 | 44.35 | 44.9 | 43.7 |
| 2021-03-12 | 28.75 (-0.05) | 3.46 (+0.03) | 1.18 (-0.08) | -10 | -0.03 | 110 | 0.33 | -381 | -1.14 | 33305 | 44.25 | 44.25 | 44.8 | 41.9 |
| 2021-03-05 | 28.8 (-0.5) | 3.43 (-0.14) | 1.26 (-0.03) | -2619 | -8.4 | -667 | -2.14 | -158 | -0.51 | 31184 | 43.9 | 46.7 | 46.75 | 42.95 |
| 2021-02-26 | 29.3 (-0.39) | 3.57 (-0.35) | 1.29 (+0.1) | -1755 | -3.25 | -1729 | -3.2 | 501 | 0.93 | 54010 | 45.9 | 45.9 | 47.3 | 45.0 |
| 2021-02-19 | 29.69 (-0.42) | 3.92 (-0.13) | 1.19 (+0.11) | -3205 | -5.23 | -617 | -1.01 | 524 | 0.85 | 61320 | 46.15 | 49.3 | 49.75 | 45.7 |
| 2021-02-05 | 30.11 (-0.16) | 4.05 (+1.31) | 1.08 (-0.35) | -866 | -0.69 | 6412 | 5.13 | -1704 | -1.36 | 124957 | 47.55 | 41.65 | 48.6 | 40.95 |
| 2021-01-29 | 30.27 (-0.15) | 2.74 (+0.04) | 1.43 (+0.04) | -787 | -1.49 | 180 | 0.34 | 175 | 0.33 | 52975 | 41.65 | 42.4 | 44.95 | 41.55 |
| 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 | |||
| 2021-01-22 | 30.42 (-0.8) | 2.7 (+0.68) | 1.39 (+0.1) | -4138 | -4.55 | 3373 | 3.71 | 480 | 0.53 | 91032 | 42.2 | 39.95 | 45.8 | 38.0 |
| 2021-01-15 | 31.22 (-0.24) | 2.02 (+0.27) | 1.29 (+0.26) | -1231 | -1.91 | 1287 | 2.0 | 1279 | 1.99 | 64387 | 39.9 | 39.25 | 43.25 | 39.05 |
| 2021-01-08 | 31.46 (-0.32) | 1.75 (+0.03) | 1.03 (-0.01) | -1476 | -6.18 | 150 | 0.63 | -25 | -0.1 | 23901 | 38.55 | 39.05 | 40.2 | 38.25 |
| 2020-12-31 | 31.78 (-0.17) | 1.72 (-0.09) | 1.04 (+0.04) | -866 | -8.52 | -327 | -3.22 | 200 | 1.97 | 10166 | 38.65 | 38.6 | 38.85 | 37.95 |
| 2020-12-25 | 31.95 (-0.05) | 1.81 (-0.02) | 1.0 (+0.05) | -282 | -2.23 | -59 | -0.47 | 237 | 1.87 | 12653 | 38.45 | 37.85 | 38.55 | 37.0 |
| 2020-12-18 | 32.0 (+0.01) | 1.83 (-0.08) | 0.95 (-0.03) | 114 | 0.63 | -401 | -2.22 | -154 | -0.85 | 18096 | 37.9 | 39.7 | 39.7 | 37.75 |
| 2020-12-11 | 31.99 (-0.23) | 1.91 (+0.1) | 0.98 (-0.09) | -1232 | -2.99 | 480 | 1.17 | -432 | -1.05 | 41159 | 39.45 | 39.5 | 41.5 | 38.55 |
| 2020-12-04 | 32.22 (+0.15) | 1.81 (0.0) | 1.07 (+0.12) | 740 | 2.18 | -3 | -0.01 | 598 | 1.76 | 33984 | 38.85 | 37.5 | 39.1 | 37.05 |
| 2020-11-27 | 32.07 (-0.04) | 1.81 (-0.03) | 0.95 (-0.11) | -227 | -0.47 | -150 | -0.31 | -564 | -1.17 | 48172 | 37.15 | 35.5 | 38.6 | 35.45 |
| 2020-11-20 | 32.11 (+0.21) | 1.84 (0.0) | 1.06 (-0.1) | 1070 | 7.58 | -1 | -0.01 | -475 | -3.36 | 14120 | 35.2 | 35.3 | 35.8 | 34.7 |
| 2020-11-13 | 31.9 (+0.29) | 1.84 (0.0) | 1.16 (+0.19) | 1441 | 9.08 | 0 | 0.0 | 948 | 5.98 | 15865 | 34.8 | 34.45 | 35.35 | 34.3 |
| 2020-11-06 | 31.61 (+0.09) | 1.84 (0.0) | 0.97 (+0.12) | 571 | 4.38 | 0 | 0.0 | 575 | 4.41 | 13042 | 33.95 | 33.45 | 34.3 | 32.65 |
| 2020-10-30 | 31.52 (-0.14) | 1.84 (0.0) | 0.85 (+0.15) | -706 | -3.39 | 0 | 0.0 | 706 | 3.39 | 20828 | 33.35 | 34.4 | 35.15 | 33.25 |
| 2020-10-23 | 31.66 (+0.13) | 1.84 (+0.01) | 0.7 (0.0) | 681 | 8.52 | 50 | 0.63 | 30 | 0.38 | 7997 | 34.15 | 33.4 | 34.3 | 33.35 |
| 2020-10-16 | 31.53 (-0.02) | 1.83 (0.0) | 0.7 (0.0) | 42 | 0.32 | -1 | -0.01 | 11 | 0.08 | 13317 | 33.3 | 33.7 | 34.5 | 33.25 |
| 2020-10-08 | 31.55 (-0.1) | 1.83 (0.0) | 0.7 (0.0) | -564 | -6.68 | 0 | 0.0 | -21 | -0.25 | 8443 | 33.25 | 32.9 | 34.0 | 32.8 |
| 2020-09-30 | 31.65 (-0.18) | 1.83 (+0.38) | 0.7 (+0.01) | -1184 | -16.96 | 299 | 4.28 | 42 | 0.6 | 6981 | 32.65 | 31.1 | 33.05 | 31.1 |
| 2020-09-25 | 31.83 (-0.1) | 1.45 (0.0) | 0.69 (-0.14) | -504 | -3.26 | 0 | 0.0 | -691 | -4.47 | 15456 | 30.9 | 34.0 | 34.15 | 30.6 |
| 2020-09-18 | 31.93 (-0.1) | 1.45 (+0.05) | 0.83 (+0.12) | -372 | -1.07 | 239 | 0.69 | 594 | 1.71 | 34734 | 34.1 | 32.7 | 35.7 | 32.6 |
| 2020-09-11 | 32.03 (-0.27) | 1.4 (+0.02) | 0.71 (+0.01) | -1283 | -8.79 | 78 | 0.53 | 33 | 0.23 | 14595 | 32.6 | 32.75 | 33.5 | 32.2 |
| 2020-09-04 | 32.3 (+0.02) | 1.38 (-0.02) | 0.7 (+0.01) | -66 | -0.41 | -70 | -0.44 | 82 | 0.52 | 15912 | 32.75 | 33.35 | 33.45 | 32.25 |
| 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 | |||
| 2020-08-28 | 32.28 (-0.23) | 1.4 (+0.03) | 0.69 (+0.02) | -1236 | -6.97 | 120 | 0.68 | 95 | 0.54 | 17741 | 33.35 | 32.85 | 33.5 | 31.8 |
| 2020-08-21 | 32.51 (+0.1) | 1.37 (-0.36) | 0.67 (-0.02) | 421 | 1.26 | -1765 | -5.3 | -103 | -0.31 | 33317 | 32.7 | 35.0 | 35.1 | 30.75 |
| 2020-08-14 | 32.41 (-0.1) | 1.73 (-0.84) | 0.69 (+0.03) | -517 | -1.68 | -4110 | -13.38 | 166 | 0.54 | 30723 | 34.8 | 36.3 | 36.65 | 34.0 |
| 2020-08-07 | 32.51 (+1.9) | 2.57 (-0.65) | 0.66 (-0.08) | 9305 | 19.27 | -3190 | -6.61 | -435 | -0.9 | 48282 | 35.45 | 35.85 | 37.4 | 35.05 |
| 2020-07-31 | 30.61 (+0.4) | 3.22 (+0.02) | 0.74 (+0.06) | 1918 | 3.86 | 128 | 0.26 | 295 | 0.59 | 49702 | 34.95 | 32.9 | 35.3 | 30.0 |
| 2020-07-24 | 30.21 (+0.69) | 3.2 (+0.08) | 0.68 (-0.13) | 3399 | 17.66 | 368 | 1.91 | -604 | -3.14 | 19251 | 32.25 | 30.95 | 32.45 | 30.35 |
| 2020-07-17 | 29.52 (+0.3) | 3.12 (+0.06) | 0.81 (-0.08) | 1478 | 7.84 | 284 | 1.51 | -388 | -2.06 | 18851 | 30.5 | 31.05 | 32.3 | 30.5 |
| 2020-07-10 | 29.22 (-0.19) | 3.06 (+0.08) | 0.89 (0.0) | -858 | -2.78 | 411 | 1.33 | -42 | -0.14 | 30864 | 30.3 | 32.65 | 33.1 | 30.05 |
| 2020-07-03 | 29.41 (+0.28) | 2.98 (-1.15) | 0.89 (+0.21) | 1413 | 5.65 | -2 | -0.01 | 1039 | 4.16 | 24990 | 32.3 | 30.5 | 33.15 | 30.45 |
| 2020-06-24 | 29.13 (+0.29) | 4.13 (0.0) | 0.68 (+0.02) | 1431 | 18.2 | -2 | -0.03 | 136 | 1.73 | 7863 | 30.85 | 30.45 | 31.15 | 30.3 |
| 2020-06-19 | 28.84 (+0.2) | 4.13 (0.0) | 0.66 (-0.06) | 1076 | 5.1 | 14 | 0.07 | -332 | -1.57 | 21115 | 30.35 | 30.85 | 31.45 | 30.1 |
| 2020-06-12 | 28.64 (+1.08) | 4.13 (+0.12) | 0.72 (+0.02) | 5262 | 17.32 | 577 | 1.9 | 127 | 0.42 | 30385 | 30.45 | 31.25 | 31.5 | 28.8 |
| 2020-06-05 | 27.56 (+0.81) | 4.01 (+0.28) | 0.7 (+0.04) | 3936 | 12.48 | 1397 | 4.43 | 204 | 0.65 | 31547 | 30.65 | 28.4 | 30.85 | 28.25 |
| 2020-05-29 | 26.75 (-0.23) | 3.73 (0.0) | 0.66 (+0.05) | -1170 | -4.99 | 0 | 0.0 | 203 | 0.87 | 23448 | 28.15 | 28.5 | 29.5 | 28.0 |
| 2020-05-22 | 26.98 (+0.49) | 3.73 (0.0) | 0.61 (-0.01) | 2411 | 17.25 | 0 | 0.0 | -25 | -0.18 | 13980 | 28.05 | 27.35 | 28.35 | 27.2 |
| 2020-05-15 | 26.49 (+0.23) | 3.73 (+0.06) | 0.62 (0.0) | 1158 | 7.16 | 266 | 1.65 | -16 | -0.1 | 16168 | 27.15 | 28.6 | 28.6 | 26.75 |
| 2020-05-08 | 26.26 (-0.21) | 3.67 (+0.26) | 0.62 (+0.02) | -868 | -3.11 | 1275 | 4.56 | 118 | 0.42 | 27942 | 28.05 | 26.4 | 28.7 | 26.35 |
| 2020-04-30 | 26.47 (+0.07) | 3.41 (+0.13) | 0.6 (+0.01) | 310 | 2.53 | 666 | 5.43 | 53 | 0.43 | 12263 | 26.35 | 25.75 | 26.5 | 25.45 |
| 2020-04-24 | 26.4 (-0.21) | 3.28 (0.0) | 0.59 (-0.02) | -925 | -5.61 | 0 | 0.0 | -87 | -0.53 | 16484 | 25.5 | 25.35 | 26.1 | 24.05 |
| 2020-04-17 | 26.61 (+0.03) | 3.28 (0.0) | 0.61 (-0.01) | -17 | -0.07 | 0 | 0.0 | -61 | -0.25 | 24006 | 25.25 | 24.2 | 26.8 | 23.75 |
| 2020-04-10 | 26.58 (+0.35) | 3.28 (+0.13) | 0.62 (+0.05) | 1712 | 6.26 | 650 | 2.38 | 256 | 0.94 | 27334 | 24.2 | 21.05 | 24.65 | 20.9 |
| 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 | |||
| 2020-04-01 | 26.23 (+0.22) | 3.15 (+0.81) | 0.57 (0.0) | 1082 | 10.63 | 0 | 0.0 | -13 | -0.13 | 10183 | 20.85 | 20.5 | 21.3 | 20.2 |
| 2020-03-27 | 26.01 (-0.4) | 2.34 (-0.14) | 0.57 (0.0) | -2023 | -8.46 | -645 | -2.7 | -27 | -0.11 | 23910 | 20.8 | 19.25 | 21.7 | 19.25 |
| 2020-03-20 | 26.41 (-0.79) | 2.48 (+0.25) | 0.57 (0.0) | -3985 | -17.09 | 1201 | 5.15 | -7 | -0.03 | 23315 | 20.5 | 23.7 | 23.95 | 18.9 |
| 2020-03-13 | 27.2 (-0.75) | 2.23 (+0.26) | 0.57 (-0.02) | -3600 | -14.71 | 1269 | 5.19 | -68 | -0.28 | 24468 | 23.8 | 27.2 | 27.7 | 22.95 |
| 2020-03-06 | 27.95 (-0.12) | 1.97 (+0.4) | 0.59 (+0.03) | -703 | -4.19 | 1958 | 11.67 | 136 | 0.81 | 16780 | 27.4 | 25.7 | 28.0 | 25.65 |
| 2020-02-27 | 28.07 (-0.19) | 1.57 (+0.04) | 0.56 (-0.01) | -943 | -11.57 | 227 | 2.78 | -39 | -0.48 | 8152 | 26.4 | 27.65 | 27.8 | 26.4 |
| 2020-02-21 | 28.26 (-0.32) | 1.53 (+0.06) | 0.57 (-0.01) | -1567 | -19.42 | 278 | 3.44 | -63 | -0.78 | 8071 | 27.7 | 27.5 | 27.7 | 27.0 |
| 2020-02-14 | 28.58 (-0.4) | 1.47 (+0.04) | 0.58 (0.0) | -1967 | -15.68 | 177 | 1.41 | 16 | 0.13 | 12542 | 27.55 | 26.7 | 27.8 | 26.25 |
| 2020-02-07 | 28.98 (+0.11) | 1.43 (-0.07) | 0.58 (-0.01) | 521 | 4.73 | -337 | -3.06 | -32 | -0.29 | 11017 | 26.85 | 26.35 | 27.45 | 25.5 |
| 2020-01-31 | 28.87 (-0.11) | 1.5 (0.0) | 0.59 (-0.1) | -539 | -12.82 | 0 | 0.0 | -514 | -12.23 | 4204 | 27.35 | 27.6 | 28.1 | 27.05 |
| 2020-01-20 | 28.98 (+0.03) | 1.5 (0.0) | 0.69 (0.0) | 185 | 16.47 | 0 | 0.0 | -14 | -1.25 | 1123 | 29.7 | 29.5 | 29.9 | 29.5 |
| 2020-01-17 | 28.95 (-0.13) | 1.5 (+0.01) | 0.69 (0.0) | -637 | -16.3 | 78 | 2.0 | 34 | 0.87 | 3907 | 29.6 | 29.35 | 29.75 | 29.1 |
| 2020-01-10 | 29.08 (-0.23) | 1.49 (+0.03) | 0.69 (0.0) | -1124 | -15.27 | 120 | 1.63 | -3 | -0.04 | 7360 | 29.2 | 30.05 | 30.1 | 28.8 |
| 2020-01-03 | 29.31 (-0.06) | 1.46 (-0.06) | 0.69 (-0.01) | -297 | -3.4 | -300 | -3.43 | -56 | -0.64 | 8742 | 30.4 | 31.65 | 31.85 | 30.15 |
| 2019-12-31 | 29.37 (+0.03) | 1.52 (+0.03) | 0.7 (-0.01) | 293 | 10.9 | 20 | 0.74 | -41 | -1.52 | 2689 | 30.85 | 30.9 | 31.0 | 30.3 |
| 2019-12-27 | 29.34 (+0.41) | 1.49 (0.0) | 0.71 (-0.01) | 2114 | 19.17 | 0 | 0.0 | -72 | -0.65 | 11025 | 30.8 | 31.0 | 31.45 | 30.2 |
| 2019-12-20 | 28.93 (+1.68) | 1.49 (0.0) | 0.72 (+0.05) | 8211 | 27.99 | 0 | 0.0 | 249 | 0.85 | 29332 | 30.7 | 28.85 | 31.4 | 28.85 |
| 2019-12-13 | 27.25 (+0.27) | 1.49 (0.0) | 0.67 (+0.05) | 1315 | 11.18 | 27 | 0.23 | 239 | 2.03 | 11764 | 28.65 | 28.45 | 29.45 | 28.2 |
| 2019-12-06 | 26.98 (+0.07) | 1.49 (0.0) | 0.62 (-0.02) | 375 | 7.36 | 0 | 0.0 | -90 | -1.77 | 5092 | 28.45 | 27.75 | 28.5 | 27.25 |
| 2019-11-29 | 26.91 (+0.08) | 1.49 (+0.01) | 0.64 (+0.02) | 357 | 6.15 | 23 | 0.4 | 72 | 1.24 | 5803 | 27.6 | 27.95 | 28.35 | 27.6 |
| 2019-11-22 | 26.83 (+0.02) | 1.48 (-0.04) | 0.62 (0.0) | 114 | 2.32 | -189 | -3.84 | 22 | 0.45 | 4919 | 27.75 | 27.65 | 28.35 | 27.55 |
| 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 | 26.81 (-0.11) | 1.52 (0.0) | 0.62 (-0.01) | -569 | -15.08 | 0 | 0.0 | -24 | -0.64 | 3774 | 27.65 | 27.7 | 28.05 | 27.3 |
| 2019-11-08 | 26.92 (-0.2) | 1.52 (+0.03) | 0.63 (+0.02) | -886 | -13.44 | 168 | 2.55 | 64 | 0.97 | 6591 | 27.75 | 28.55 | 28.95 | 27.55 |
| 2019-11-01 | 27.12 (-0.07) | 1.49 (-0.02) | 0.61 (+0.01) | -325 | -2.55 | -115 | -0.9 | 49 | 0.38 | 12742 | 28.3 | 28.15 | 29.25 | 27.8 |
| 2019-10-25 | 27.19 (-0.01) | 1.51 (-0.05) | 0.6 (-0.01) | -49 | -0.91 | -250 | -4.62 | -26 | -0.48 | 5412 | 27.9 | 27.35 | 28.3 | 27.15 |
| 2019-10-18 | 27.2 (-0.14) | 1.56 (0.0) | 0.61 (0.0) | -687 | -18.76 | 6 | 0.16 | -3 | -0.08 | 3663 | 27.4 | 27.9 | 27.9 | 27.35 |
| 2019-10-09 | 27.34 (-0.07) | 1.56 (0.0) | 0.61 (0.0) | -321 | -17.8 | -3 | -0.17 | -4 | -0.22 | 1803 | 27.55 | 28.05 | 28.2 | 27.5 |
| 2019-10-04 | 27.41 (-0.05) | 1.56 (0.0) | 0.61 (0.0) | -243 | -8.04 | 0 | 0.0 | -11 | -0.36 | 3021 | 27.85 | 28.05 | 28.3 | 27.5 |
| 2019-09-27 | 27.46 (-0.23) | 1.56 (-0.31) | 0.61 (-0.01) | -1060 | -15.13 | 9 | 0.13 | -23 | -0.33 | 7007 | 27.9 | 28.8 | 29.1 | 27.9 |
| 2019-09-20 | 27.69 (-0.48) | 1.87 (0.0) | 0.62 (+0.04) | -2326 | -18.6 | -1 | -0.01 | 174 | 1.39 | 12507 | 28.8 | 28.0 | 29.2 | 27.7 |
| 2019-09-12 | 28.17 (-0.05) | 1.87 (0.0) | 0.58 (-0.01) | -239 | -5.75 | -3 | -0.07 | -64 | -1.54 | 4160 | 28.0 | 28.45 | 28.45 | 27.6 |
| 2019-09-06 | 28.22 (+0.16) | 1.87 (+0.03) | 0.59 (0.0) | 760 | 8.02 | 140 | 1.48 | 31 | 0.33 | 9477 | 28.3 | 27.55 | 28.5 | 26.9 |
| 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 | 18.79 (-2.84) | 26.75 (+3.75) | 0.68 (-0.16) | -16294 | -21.25 | 15133 | 19.73 | -801 | -1.04 | 76685 | 79.3 | 83.9 | 83.9 | 76.5 |
| 2024-03-29 | 21.63 (-1.62) | 23.0 (+8.4) | 0.84 (+0.19) | -8244 | -3.11 | 41141 | 15.53 | 944 | 0.36 | 264860 | 83.6 | 72.5 | 88.6 | 71.5 |
| 2024-02-29 | 23.25 (-0.74) | 14.6 (+0.16) | 0.65 (-0.03) | -4666 | -6.96 | 793 | 1.18 | -162 | -0.24 | 67081 | 71.0 | 73.5 | 75.9 | 70.8 |
| 2024-01-31 | 23.99 (-3.33) | 14.44 (+1.72) | 0.68 (-0.05) | -18097 | -14.56 | 13994 | 11.26 | -205 | -0.16 | 124274 | 73.9 | 74.4 | 76.3 | 69.7 |
| 2023-12-29 | 27.32 (+3.44) | 12.72 (-0.82) | 0.73 (0.0) | 16547 | 7.96 | -4010 | -1.93 | 3 | 0.0 | 207761 | 74.0 | 70.5 | 84.5 | 70.3 |
| 2023-11-30 | 23.88 (+0.07) | 13.54 (+1.12) | 0.73 (+0.02) | 2763 | 2.65 | 5503 | 5.28 | 95 | 0.09 | 104288 | 70.4 | 65.5 | 72.0 | 64.5 |
| 2023-10-31 | 23.81 (-2.04) | 12.42 (+1.74) | 0.71 (+0.02) | -10406 | -10.69 | 7430 | 7.63 | 81 | 0.08 | 97380 | 65.0 | 63.0 | 67.7 | 60.5 |
| 2023-09-28 | 25.85 (-0.44) | 10.68 (+5.25) | 0.69 (-0.1) | -1353 | -0.75 | 25772 | 14.29 | -491 | -0.27 | 180402 | 62.5 | 63.2 | 69.8 | 61.2 |
| 2023-08-31 | 26.29 (-1.45) | 5.43 (+2.13) | 0.79 (-0.08) | -7805 | -6.33 | 10410 | 8.44 | -376 | -0.3 | 123389 | 62.5 | 61.7 | 62.8 | 56.3 |
| 2023-07-31 | 27.74 (-0.48) | 3.3 (+1.17) | 0.87 (+0.03) | -4067 | -2.19 | 2485 | 1.34 | 123 | 0.07 | 185825 | 61.7 | 61.2 | 65.4 | 59.8 |
| 2023-06-30 | 28.22 (+1.65) | 2.13 (+1.9) | 0.84 (+0.25) | 8766 | 5.05 | 9336 | 5.38 | 1235 | 0.71 | 173663 | 60.9 | 58.3 | 66.5 | 57.4 |
| 2023-05-31 | 26.57 (-1.81) | 0.23 (-0.04) | 0.59 (+0.02) | -8007 | -10.45 | -217 | -0.28 | 117 | 0.15 | 76640 | 58.2 | 53.7 | 58.7 | 52.5 |
| 2023-04-28 | 28.38 (-0.47) | 0.27 (-1.11) | 0.57 (-0.11) | -2149 | -3.41 | -5453 | -8.65 | -543 | -0.86 | 63041 | 54.0 | 57.5 | 58.8 | 52.3 |
| 2023-03-31 | 28.85 (+2.81) | 1.38 (+0.2) | 0.68 (+0.05) | 14313 | 7.97 | 5292 | 2.95 | 211 | 0.12 | 179513 | 57.5 | 55.5 | 60.5 | 54.2 |
| 2023-02-24 | 26.04 (+2.64) | 1.18 (-0.02) | 0.63 (+0.11) | 12925 | 14.56 | -85 | -0.1 | 551 | 0.62 | 88781 | 56.1 | 53.1 | 57.4 | 53.1 |
| 2023-01-31 | 23.4 (+0.91) | 1.2 (+0.01) | 0.52 (-0.03) | 4050 | 13.87 | 34 | 0.12 | -164 | -0.56 | 29199 | 52.7 | 50.0 | 53.2 | 48.85 |
| 2022-12-30 | 22.49 (-0.1) | 1.19 (+0.21) | 0.55 (-0.09) | -267 | -0.53 | 77 | 0.15 | -396 | -0.79 | 50140 | 49.6 | 50.8 | 52.2 | 47.3 |
| 2022-11-30 | 22.59 (+2.3) | 0.98 (-0.08) | 0.64 (+0.07) | 12709 | 9.94 | -428 | -0.33 | 329 | 0.26 | 127793 | 49.8 | 41.85 | 51.4 | 41.7 |
| 2022-10-31 | 20.29 (-0.87) | 1.06 (-0.07) | 0.57 (-0.09) | -5012 | -6.38 | -250 | -0.32 | -473 | -0.6 | 78550 | 41.85 | 41.2 | 44.75 | 38.0 |
| 2022-09-30 | 21.16 (-0.77) | 1.13 (+0.19) | 0.66 (+0.02) | -2871 | -4.44 | 944 | 1.46 | 116 | 0.18 | 64713 | 41.8 | 45.7 | 47.35 | 39.2 |
| 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 | |||
| 2022-08-31 | 21.93 (-0.35) | 0.94 (+0.37) | 0.64 (+0.16) | -2666 | -2.92 | 1833 | 2.01 | 765 | 0.84 | 91202 | 45.8 | 41.5 | 46.5 | 39.7 |
| 2022-07-29 | 22.28 (-0.83) | 0.57 (-0.2) | 0.48 (+0.02) | -3645 | -4.04 | -976 | -1.08 | 110 | 0.12 | 90323 | 41.15 | 36.1 | 41.2 | 33.15 |
| 2022-06-30 | 23.11 (-1.15) | 0.77 (-1.55) | 0.46 (-0.02) | -8092 | -7.49 | -6785 | -6.28 | -67 | -0.06 | 108090 | 35.9 | 48.2 | 51.3 | 35.8 |
| 2022-05-31 | 24.26 (+0.7) | 2.32 (-0.49) | 0.48 (+0.02) | 3511 | 10.28 | -2434 | -7.12 | 96 | 0.28 | 34168 | 48.25 | 43.55 | 48.25 | 43.15 |
| 2022-04-29 | 23.56 (-0.34) | 2.81 (-0.27) | 0.46 (0.0) | -2143 | -5.99 | -1327 | -3.71 | 4 | 0.01 | 35794 | 43.5 | 49.9 | 49.9 | 41.9 |
| 2022-03-31 | 23.9 (-0.18) | 3.08 (+1.56) | 0.46 (-0.03) | 380 | 0.83 | -310 | -0.68 | -181 | -0.39 | 45843 | 50.1 | 50.8 | 52.3 | 48.25 |
| 2022-02-25 | 24.08 (-1.0) | 1.52 (+0.31) | 0.49 (-0.2) | -6483 | -13.42 | 1519 | 3.14 | -974 | -2.02 | 48314 | 50.6 | 52.9 | 55.1 | 49.05 |
| 2022-01-26 | 25.08 (-2.31) | 1.21 (+0.28) | 0.69 (-0.02) | -11384 | -19.1 | 1376 | 2.31 | -87 | -0.15 | 59606 | 52.2 | 55.7 | 55.8 | 51.2 |
| 2021-12-30 | 27.39 (+0.48) | 0.93 (-1.87) | 0.71 (-0.05) | 3067 | 4.31 | -9166 | -12.89 | -233 | -0.33 | 71088 | 55.5 | 55.0 | 57.7 | 53.1 |
| 2021-11-30 | 26.91 (+0.64) | 2.8 (-4.58) | 0.76 (-0.15) | 3227 | 1.87 | -22451 | -12.99 | -776 | -0.45 | 172837 | 55.5 | 59.8 | 62.5 | 52.2 |
| 2021-10-29 | 26.27 (+0.4) | 7.38 (-0.78) | 0.91 (-0.09) | 3449 | 2.17 | -3808 | -2.39 | -405 | -0.25 | 159159 | 59.4 | 57.5 | 61.0 | 51.9 |
| 2021-09-30 | 25.87 (-1.38) | 8.16 (-0.92) | 1.0 (-0.35) | -8584 | -2.93 | 2579 | 0.88 | -1724 | -0.59 | 293257 | 58.5 | 70.8 | 71.2 | 56.3 |
| 2021-08-31 | 27.25 (+0.03) | 9.08 (+3.94) | 1.35 (+0.09) | 2 | 0.0 | 19326 | 3.4 | 436 | 0.08 | 569004 | 71.8 | 60.0 | 71.9 | 53.3 |
| 2021-07-30 | 27.22 (-0.64) | 5.14 (+2.73) | 1.26 (+0.34) | -2797 | -0.53 | 13390 | 2.55 | 1680 | 0.32 | 525892 | 59.2 | 45.3 | 61.5 | 44.1 |
| 2021-06-30 | 27.86 (+0.13) | 2.41 (+0.14) | 0.92 (-0.13) | 895 | 0.81 | 932 | 0.84 | -672 | -0.61 | 110714 | 45.2 | 42.8 | 46.4 | 41.65 |
| 2021-05-31 | 27.73 (-2.34) | 2.27 (+0.42) | 1.05 (-0.35) | -11162 | -11.29 | 2046 | 2.07 | -1679 | -1.7 | 98859 | 42.5 | 46.7 | 46.8 | 35.05 |
| 2021-04-29 | 30.07 (+1.75) | 1.85 (-0.56) | 1.4 (-0.05) | 8525 | 5.63 | -2776 | -1.83 | -259 | -0.17 | 151504 | 47.2 | 45.25 | 48.6 | 42.7 |
| 2021-03-31 | 28.32 (-0.98) | 2.41 (-1.16) | 1.45 (+0.16) | -3871 | -2.7 | -4375 | -3.05 | 783 | 0.55 | 143630 | 45.0 | 46.7 | 46.75 | 41.9 |
| 2021-02-26 | 29.3 (-0.97) | 3.57 (+0.83) | 1.29 (-0.14) | -5826 | -2.42 | 4066 | 1.69 | -679 | -0.28 | 240288 | 45.9 | 41.65 | 49.75 | 40.95 |
| 2021-01-29 | 30.27 (-1.51) | 2.74 (+1.02) | 1.43 (+0.39) | -7632 | -3.29 | 4990 | 2.15 | 1909 | 0.82 | 232297 | 41.65 | 39.05 | 45.8 | 38.0 |
| 2020-12-31 | 31.78 (-0.26) | 1.72 (-0.09) | 1.04 (+0.09) | -1385 | -1.28 | -310 | -0.29 | 453 | 0.42 | 107933 | 38.65 | 37.5 | 41.5 | 37.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 32.04 (+0.52) | 1.81 (-0.03) | 0.95 (+0.1) | 2714 | 2.73 | -151 | -0.15 | 480 | 0.48 | 99328 | 37.35 | 33.45 | 38.6 | 32.65 |
| 2020-10-30 | 31.52 (-0.13) | 1.84 (+0.01) | 0.85 (+0.15) | -547 | -1.08 | 49 | 0.1 | 726 | 1.44 | 50586 | 33.35 | 32.9 | 35.15 | 32.8 |
| 2020-09-30 | 31.65 (-0.41) | 1.83 (+0.43) | 0.7 (+0.01) | -2279 | -2.72 | 546 | 0.65 | 58 | 0.07 | 83935 | 32.65 | 32.65 | 35.7 | 30.6 |
| 2020-08-31 | 32.06 (+1.45) | 1.4 (-1.82) | 0.69 (-0.05) | 6843 | 5.11 | -8945 | -6.68 | -275 | -0.21 | 133811 | 32.75 | 35.85 | 37.4 | 30.75 |
| 2020-07-31 | 30.61 (+1.27) | 3.22 (+0.24) | 0.74 (-0.1) | 6306 | 4.67 | 1191 | 0.88 | -450 | -0.33 | 134958 | 34.95 | 32.1 | 35.3 | 30.0 |
| 2020-06-30 | 29.34 (+2.59) | 2.98 (-0.75) | 0.84 (+0.18) | 12749 | 12.8 | 1984 | 1.99 | 885 | 0.89 | 99615 | 31.8 | 28.4 | 31.8 | 28.25 |
| 2020-05-29 | 26.75 (+0.28) | 3.73 (+0.32) | 0.66 (+0.06) | 1531 | 1.88 | 1541 | 1.89 | 280 | 0.34 | 81539 | 28.15 | 26.4 | 29.5 | 26.35 |
| 2020-04-30 | 26.47 (+0.26) | 3.41 (+0.26) | 0.6 (+0.04) | 1188 | 1.42 | 1316 | 1.57 | 174 | 0.21 | 83803 | 26.35 | 20.8 | 26.8 | 20.7 |
| 2020-03-31 | 26.21 (-1.86) | 3.15 (+1.58) | 0.56 (0.0) | -9337 | -9.83 | 3783 | 3.98 | 8 | 0.01 | 94944 | 20.85 | 25.7 | 28.0 | 18.9 |
| 2020-02-27 | 28.07 (-0.8) | 1.57 (+0.07) | 0.56 (-0.03) | -3956 | -9.94 | 345 | 0.87 | -118 | -0.3 | 39783 | 26.4 | 26.35 | 27.8 | 25.5 |
| 2020-01-31 | 28.87 (-0.5) | 1.5 (-0.02) | 0.59 (-0.11) | -2412 | -9.52 | -102 | -0.4 | -553 | -2.18 | 25339 | 27.35 | 31.65 | 31.85 | 27.05 |
| 2019-12-31 | 29.37 (+2.46) | 1.52 (+0.03) | 0.7 (+0.06) | 12308 | 20.55 | 47 | 0.08 | 285 | 0.48 | 59903 | 30.85 | 27.75 | 31.45 | 27.25 |
| 2019-11-29 | 26.91 (-0.21) | 1.49 (0.0) | 0.64 (+0.03) | -970 | -4.41 | 2 | 0.01 | 133 | 0.6 | 21986 | 27.6 | 28.3 | 28.95 | 27.3 |
| 2019-10-31 | 27.12 (-0.34) | 1.49 (-0.07) | 0.61 (0.0) | -1639 | -6.37 | -362 | -1.41 | 6 | 0.02 | 25745 | 28.4 | 28.05 | 29.25 | 27.15 |
| 2019-09-27 | 27.46 (-0.6) | 1.56 (-0.28) | 0.61 (+0.02) | -2865 | -8.64 | 145 | 0.44 | 118 | 0.36 | 33153 | 27.9 | 27.55 | 29.2 | 26.9 |
| 2019-08-30 | 28.06 (-0.96) | 1.84 (-0.42) | 0.59 (-0.01) | -4948 | -15.63 | -2040 | -6.44 | -84 | -0.27 | 31657 | 27.3 | 30.0 | 30.5 | 26.85 |
| 2019-07-31 | 29.02 (+1.14) | 2.26 (-0.2) | 0.6 (-0.01) | 5612 | 14.04 | -979 | -2.45 | -19 | -0.05 | 39959 | 30.1 | 29.2 | 32.1 | 28.8 |
| 2019-06-28 | 27.88 (-0.58) | 2.46 (+0.45) | 0.61 (-0.06) | -2873 | -10.81 | -116 | -0.44 | -282 | -1.06 | 26588 | 28.95 | 26.95 | 28.95 | 26.55 |
| 2019-05-31 | 28.46 () | 2.01 () | 0.67 () | -2836 | -33.41 | -494 | -5.82 | 55 | 0.65 | 8489 | 27.2 | 27.35 | 27.45 | 25.5 |
