- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 5.95 (-0.08) | 0.0 (0.0) | 0.61 (+0.01) | -47 | -12.02 | 0 | 0.0 | 4 | 1.02 | 391 | 108.5 | 107.0 | 110.0 | 106.5 |
| 2024-04-23 | 6.03 (+0.17) | 0.0 (0.0) | 0.6 (0.0) | 94 | 23.33 | 0 | 0.0 | -3 | -0.74 | 403 | 106.0 | 106.0 | 107.0 | 104.5 |
| 2024-04-22 | 5.86 (+0.14) | 0.0 (0.0) | 0.6 (-0.09) | 83 | 11.17 | 0 | 0.0 | -48 | -6.46 | 743 | 104.0 | 108.5 | 110.5 | 103.0 |
| 2024-04-19 | 5.72 (-0.13) | 0.0 (0.0) | 0.69 (-0.06) | -77 | -6.81 | 0 | 0.0 | -33 | -2.92 | 1130 | 108.0 | 112.0 | 112.0 | 105.0 |
| 2024-04-18 | 5.85 (-0.05) | 0.0 (0.0) | 0.75 (-0.05) | -25 | -3.45 | 0 | 0.0 | -29 | -4.01 | 724 | 115.5 | 116.0 | 116.0 | 113.0 |
| 2024-04-17 | 5.9 (+0.08) | 0.0 (0.0) | 0.8 (+0.05) | 42 | 3.66 | 0 | 0.0 | 29 | 2.53 | 1146 | 117.0 | 112.0 | 119.0 | 112.0 |
| 2024-04-16 | 5.82 (+0.22) | 0.0 (0.0) | 0.75 (-0.11) | 126 | 10.54 | 0 | 0.0 | -64 | -5.35 | 1196 | 110.0 | 115.0 | 116.5 | 109.5 |
| 2024-04-15 | 5.6 (+0.14) | 0.0 (0.0) | 0.86 (+0.02) | 114 | 11.22 | 0 | 0.0 | 10 | 0.98 | 1016 | 119.0 | 118.0 | 122.0 | 117.0 |
| 2024-04-12 | 5.46 (+0.17) | 0.0 (0.0) | 0.84 (-0.04) | 114 | 15.77 | 0 | 0.0 | -23 | -3.18 | 723 | 118.0 | 118.0 | 119.0 | 116.0 |
| 2024-04-11 | 5.29 (-0.05) | 0.0 (0.0) | 0.88 (-0.2) | -10 | -0.44 | 0 | 0.0 | -111 | -4.87 | 2277 | 117.0 | 122.5 | 123.0 | 115.0 |
| 2024-04-10 | 5.34 (+0.12) | 0.0 (0.0) | 1.08 (-0.09) | 55 | 5.16 | 0 | 0.0 | -52 | -4.88 | 1065 | 124.5 | 124.5 | 126.0 | 122.0 |
| 2024-04-09 | 5.22 (-0.31) | 0.0 (0.0) | 1.17 (-0.18) | -190 | -5.84 | 0 | 0.0 | -103 | -3.17 | 3251 | 124.5 | 126.0 | 130.5 | 121.0 |
| 2024-04-08 | 5.53 (+0.21) | 0.0 (0.0) | 1.35 (+0.07) | 126 | 7.84 | 0 | 0.0 | 39 | 2.43 | 1608 | 124.0 | 123.5 | 125.5 | 120.5 |
| 2024-04-03 | 5.32 (-0.1) | 0.0 (0.0) | 1.28 (-0.01) | -65 | -3.63 | 0 | 0.0 | -3 | -0.17 | 1789 | 123.0 | 125.0 | 127.0 | 122.0 |
| 2024-04-02 | 5.42 (-0.29) | 0.0 (0.0) | 1.29 (+0.12) | -133 | -2.52 | 0 | 0.0 | 66 | 1.25 | 5273 | 127.0 | 125.5 | 132.0 | 123.0 |
| 2024-04-01 | 5.71 (-0.05) | 0.0 (0.0) | 1.17 (-0.06) | -30 | -0.77 | 0 | 0.0 | -31 | -0.8 | 3875 | 123.5 | 127.0 | 129.0 | 121.0 |
| 2024-03-29 | 5.76 (-0.38) | 0.0 (0.0) | 1.23 (+0.41) | -244 | -3.4 | 0 | 0.0 | 233 | 3.25 | 7173 | 129.0 | 122.0 | 130.0 | 116.0 |
| 2024-03-28 | 6.14 (+0.13) | 0.0 (0.0) | 0.82 (+0.05) | 106 | 3.93 | 0 | 0.0 | 24 | 0.89 | 2694 | 121.0 | 111.5 | 121.0 | 111.0 |
| 2024-03-27 | 6.01 (+0.26) | 0.0 (0.0) | 0.77 (+0.01) | 97 | 22.72 | 0 | 0.0 | 6 | 1.41 | 427 | 110.0 | 109.0 | 111.5 | 108.5 |
| 2024-03-26 | 5.75 (+0.03) | 0.0 (0.0) | 0.76 (-0.08) | -7 | -0.96 | 0 | 0.0 | -42 | -5.78 | 727 | 109.0 | 111.0 | 113.0 | 106.5 |
| 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 | |||
| 2024-03-25 | 5.72 (+0.06) | 0.0 (0.0) | 0.84 (+0.15) | 29 | 3.3 | 0 | 0.0 | 84 | 9.57 | 878 | 111.0 | 108.5 | 113.5 | 107.5 |
| 2024-03-22 | 5.66 (-0.19) | 0.0 (0.0) | 0.69 (+0.03) | -101 | -26.23 | 0 | 0.0 | 16 | 4.16 | 385 | 107.0 | 109.0 | 109.5 | 106.5 |
| 2024-03-21 | 5.85 (-0.04) | 0.0 (0.0) | 0.66 (0.0) | 65 | 13.86 | 0 | 0.0 | 3 | 0.64 | 469 | 109.5 | 109.5 | 110.0 | 107.5 |
| 2024-03-20 | 5.89 (-0.23) | 0.0 (0.0) | 0.66 (+0.03) | -78 | -11.44 | 0 | 0.0 | 17 | 2.49 | 682 | 108.5 | 109.0 | 110.5 | 107.5 |
| 2024-03-19 | 6.12 (-0.03) | 0.0 (0.0) | 0.63 (-0.02) | -21 | -3.04 | 0 | 0.0 | -13 | -1.88 | 690 | 109.0 | 108.0 | 109.0 | 107.0 |
| 2024-03-18 | 6.15 (-0.17) | 0.0 (0.0) | 0.65 (+0.09) | -69 | -7.24 | 0 | 0.0 | 53 | 5.56 | 953 | 109.0 | 101.5 | 109.5 | 101.0 |
| 2024-03-15 | 6.32 (-0.05) | 0.0 (0.0) | 0.56 (-0.06) | 4 | 0.56 | 0 | 0.0 | -38 | -5.34 | 712 | 101.0 | 103.5 | 105.5 | 101.0 |
| 2024-03-14 | 6.37 (+0.52) | 0.0 (0.0) | 0.62 (-0.01) | 289 | 22.13 | 0 | 0.0 | -6 | -0.46 | 1306 | 104.0 | 106.5 | 107.5 | 99.9 |
| 2024-03-13 | 5.85 (-0.01) | 0.0 (0.0) | 0.63 (0.0) | -43 | -3.04 | 0 | 0.0 | 1 | 0.07 | 1415 | 107.0 | 115.0 | 116.0 | 107.0 |
| 2024-03-12 | 5.86 (+0.01) | 0.0 (0.0) | 0.63 (+0.04) | 5 | 0.35 | 0 | 0.0 | 23 | 1.63 | 1413 | 113.0 | 112.0 | 116.5 | 111.0 |
| 2024-03-11 | 5.85 (-0.26) | 0.0 (0.0) | 0.59 (+0.05) | -112 | -12.02 | 0 | 0.0 | 31 | 3.33 | 932 | 108.5 | 109.0 | 111.5 | 107.5 |
| 2024-03-08 | 6.11 (+0.86) | 0.0 (0.0) | 0.54 (-0.06) | 475 | 18.38 | 0 | 0.0 | -35 | -1.35 | 2585 | 105.0 | 117.5 | 118.0 | 104.5 |
| 2024-03-07 | 5.25 (-0.26) | 0.0 (0.0) | 0.6 (-0.21) | -186 | -5.91 | 0 | 0.0 | -122 | -3.88 | 3146 | 115.5 | 124.0 | 124.0 | 115.0 |
| 2024-03-06 | 5.51 (-0.9) | 0.0 (0.0) | 0.81 (+0.1) | -526 | -10.48 | 0 | 0.0 | 56 | 1.12 | 5020 | 120.5 | 112.5 | 123.5 | 107.5 |
| 2024-03-05 | 6.41 (+0.28) | 0.0 (0.0) | 0.71 (-0.16) | 173 | 7.16 | 0 | 0.0 | -88 | -3.64 | 2417 | 113.0 | 119.5 | 120.0 | 112.0 |
| 2024-03-04 | 6.13 (+0.02) | 0.0 (0.0) | 0.87 (-0.16) | 29 | 1.58 | 0 | 0.0 | -93 | -5.06 | 1839 | 118.5 | 122.0 | 123.5 | 117.0 |
| 2024-03-01 | 6.11 (-0.2) | 0.0 (0.0) | 1.03 (-0.11) | -90 | -3.56 | 0 | 0.0 | -58 | -2.3 | 2527 | 121.0 | 126.5 | 127.5 | 118.5 |
| 2024-02-29 | 6.31 (+0.09) | 0.0 (0.0) | 1.14 (-0.13) | 131 | 6.96 | 0 | 0.0 | -75 | -3.99 | 1882 | 126.5 | 122.5 | 127.5 | 120.5 |
| 2024-02-27 | 6.22 (-0.18) | 0.0 (0.0) | 1.27 (-0.1) | -120 | -3.95 | 0 | 0.0 | -62 | -2.04 | 3039 | 122.5 | 130.5 | 131.0 | 121.0 |
| 2024-02-26 | 6.4 (-0.3) | 0.0 (0.0) | 1.37 (+0.01) | -190 | -4.84 | 0 | 0.0 | 6 | 0.15 | 3925 | 126.0 | 133.0 | 133.0 | 120.5 |
| 2024-02-23 | 6.7 (+0.11) | 0.0 (0.0) | 1.36 (+0.01) | -8 | -0.18 | 0 | 0.0 | 6 | 0.14 | 4371 | 129.0 | 125.5 | 129.5 | 120.5 |
| 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 | |||
| 2024-02-22 | 6.59 (-0.29) | 0.0 (0.0) | 1.35 (-0.3) | -236 | -3.56 | 0 | 0.0 | -168 | -2.53 | 6636 | 124.5 | 124.5 | 128.0 | 119.5 |
| 2024-02-21 | 6.88 (+0.45) | 0.0 (0.0) | 1.65 (+0.07) | 233 | 6.4 | 0 | 0.0 | 41 | 1.13 | 3639 | 116.5 | 107.0 | 116.5 | 106.0 |
| 2024-02-20 | 6.43 (-0.52) | 0.0 (0.0) | 1.58 (+0.11) | -384 | -12.01 | 0 | 0.0 | 63 | 1.97 | 3198 | 106.0 | 104.0 | 111.0 | 98.4 |
| 2024-02-19 | 6.95 (-0.24) | 0.0 (0.0) | 1.47 (+0.16) | -211 | -15.2 | 0 | 0.0 | 88 | 6.34 | 1388 | 104.0 | 102.0 | 105.0 | 96.3 |
| 2024-02-16 | 7.19 (+0.17) | 0.0 (0.0) | 1.31 (+0.08) | 96 | 11.28 | 0 | 0.0 | 45 | 5.29 | 851 | 101.0 | 96.4 | 104.5 | 95.7 |
| 2024-02-15 | 7.02 (0.0) | 0.0 (0.0) | 1.23 (+0.02) | -15 | -2.96 | 0 | 0.0 | 14 | 2.76 | 507 | 95.7 | 96.2 | 98.1 | 94.4 |
| 2024-02-05 | 7.02 (-0.41) | 0.0 (0.0) | 1.21 (-0.14) | -288 | -23.41 | 0 | 0.0 | -81 | -6.59 | 1230 | 95.9 | 98.0 | 100.5 | 94.1 |
| 2024-02-02 | 7.43 (+0.24) | 0.0 (0.0) | 1.35 (+0.15) | 138 | 12.26 | 0 | 0.0 | 83 | 7.37 | 1126 | 98.0 | 92.1 | 98.0 | 90.2 |
| 2024-02-01 | 7.19 (-0.21) | 0.0 (0.0) | 1.2 (-0.01) | -140 | -24.14 | 0 | 0.0 | -1 | -0.17 | 580 | 91.5 | 92.7 | 94.5 | 89.0 |
| 2024-01-31 | 7.4 (+0.05) | 0.0 (0.0) | 1.21 (0.0) | 34 | 9.91 | 0 | 0.0 | 1 | 0.29 | 343 | 90.9 | 90.3 | 90.9 | 88.0 |
| 2024-01-30 | 7.35 (-0.1) | 0.0 (0.0) | 1.21 (+0.12) | -57 | -21.59 | 0 | 0.0 | 68 | 25.76 | 264 | 90.0 | 88.5 | 91.9 | 88.5 |
| 2024-01-29 | 7.45 (-0.01) | 0.0 (0.0) | 1.09 (0.0) | -9 | -3.57 | 0 | 0.0 | 0 | 0.0 | 252 | 89.4 | 92.0 | 92.4 | 88.8 |
| 2024-01-26 | 7.46 (+0.01) | 0.0 (0.0) | 1.09 (+0.02) | -3 | -1.94 | 0 | 0.0 | 7 | 4.52 | 155 | 90.0 | 91.3 | 92.0 | 89.0 |
| 2024-01-25 | 7.45 (-0.02) | 0.0 (0.0) | 1.07 (+0.07) | -30 | -13.89 | 0 | 0.0 | 40 | 18.52 | 216 | 90.3 | 91.0 | 91.0 | 88.1 |
| 2024-01-24 | 7.47 (+0.07) | 0.0 (0.0) | 1.0 (+0.1) | 30 | 4.58 | 0 | 0.0 | 59 | 9.01 | 655 | 91.1 | 91.5 | 94.6 | 91.1 |
| 2024-01-23 | 7.4 (-0.02) | 0.0 (0.0) | 0.9 (+0.01) | -18 | -12.24 | 0 | 0.0 | 4 | 2.72 | 147 | 90.9 | 89.6 | 91.4 | 89.6 |
| 2024-01-22 | 7.42 (+0.16) | 0.0 (0.0) | 0.89 (+0.11) | 94 | 11.08 | 0 | 0.0 | 64 | 7.55 | 848 | 90.5 | 88.9 | 91.8 | 88.2 |
| 2024-01-19 | 7.26 (+0.18) | 0.0 (0.0) | 0.78 (-0.11) | 100 | 14.93 | 0 | 0.0 | -61 | -9.1 | 670 | 87.2 | 85.2 | 89.3 | 85.1 |
| 2024-01-18 | 7.08 (-0.09) | 0.0 (0.0) | 0.89 (0.0) | -53 | -14.36 | 0 | 0.0 | 0 | 0.0 | 369 | 84.7 | 85.7 | 86.7 | 83.6 |
| 2024-01-17 | 7.17 (-0.05) | 0.0 (0.0) | 0.89 (+0.01) | -26 | -13.2 | 0 | 0.0 | 4 | 2.03 | 197 | 85.0 | 85.8 | 85.8 | 84.7 |
| 2024-01-16 | 7.22 (-0.09) | 0.0 (0.0) | 0.88 (+0.03) | -55 | -24.89 | 0 | 0.0 | 16 | 7.24 | 221 | 85.8 | 86.6 | 87.0 | 85.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 7.31 (-0.13) | 0.0 (0.0) | 0.85 (+0.03) | -78 | -14.83 | 0 | 0.0 | 19 | 3.61 | 526 | 86.6 | 90.0 | 90.0 | 85.7 |
| 2024-01-12 | 7.44 (+0.09) | 0.0 (0.0) | 0.82 (0.0) | 52 | 16.35 | 0 | 0.0 | 0 | 0.0 | 318 | 86.2 | 87.0 | 87.4 | 86.0 |
| 2024-01-11 | 7.35 (+0.22) | 0.0 (0.0) | 0.82 (+0.02) | 122 | 35.06 | 0 | 0.0 | 13 | 3.74 | 348 | 86.9 | 87.8 | 88.0 | 86.5 |
| 2024-01-10 | 7.13 (0.0) | 0.0 (0.0) | 0.8 (+0.04) | 3 | 1.55 | 0 | 0.0 | 21 | 10.88 | 193 | 87.2 | 88.4 | 88.5 | 86.6 |
| 2024-01-09 | 7.13 (+0.27) | 0.0 (0.0) | 0.76 (+0.01) | 149 | 38.8 | 0 | 0.0 | 7 | 1.82 | 384 | 88.4 | 88.7 | 89.3 | 87.1 |
| 2024-01-08 | 6.86 (+0.09) | 0.0 (0.0) | 0.75 (0.0) | 49 | 8.8 | 0 | 0.0 | 0 | 0.0 | 557 | 88.2 | 88.6 | 89.3 | 86.0 |
| 2024-01-05 | 6.77 (-0.12) | 0.0 (0.0) | 0.75 (0.0) | -64 | -19.1 | 0 | 0.0 | -4 | -1.19 | 335 | 88.5 | 87.7 | 89.4 | 87.7 |
| 2024-01-04 | 6.89 (+0.09) | 0.0 (0.0) | 0.75 (+0.05) | 42 | 5.66 | 0 | 0.0 | 32 | 4.31 | 742 | 88.8 | 86.7 | 89.1 | 85.5 |
| 2024-01-03 | 6.8 (-0.02) | 0.0 (0.0) | 0.7 (0.0) | -6 | -2.23 | 0 | 0.0 | 0 | 0.0 | 269 | 86.7 | 86.8 | 87.2 | 85.4 |
| 2024-01-02 | 6.82 (+0.07) | 0.0 (0.0) | 0.7 (0.0) | 47 | 9.25 | 0 | 0.0 | 0 | 0.0 | 508 | 86.8 | 85.9 | 87.3 | 83.7 |
| 2023-12-29 | 6.75 (+0.05) | 0.0 (0.0) | 0.7 (0.0) | 18 | 3.07 | 0 | 0.0 | -4 | -0.68 | 587 | 84.6 | 86.0 | 86.6 | 84.5 |
| 2023-12-28 | 6.7 (+0.25) | 0.0 (0.0) | 0.7 (-0.01) | 140 | 20.0 | 0 | 0.0 | -3 | -0.43 | 700 | 85.5 | 82.0 | 85.7 | 82.0 |
| 2023-12-27 | 6.45 (+0.01) | 0.0 (0.0) | 0.71 (0.0) | -5 | -2.36 | 0 | 0.0 | 1 | 0.47 | 212 | 82.1 | 80.5 | 82.3 | 80.5 |
| 2023-12-26 | 6.44 (+0.03) | 0.0 (0.0) | 0.71 (0.0) | 12 | 6.49 | 0 | 0.0 | 0 | 0.0 | 185 | 80.5 | 79.2 | 81.4 | 79.2 |
| 2023-12-25 | 6.41 (-0.07) | 0.0 (0.0) | 0.71 (0.0) | -44 | -39.64 | 0 | 0.0 | 0 | 0.0 | 111 | 79.8 | 80.0 | 80.1 | 79.0 |
| 2023-12-22 | 6.48 (-0.06) | 0.0 (0.0) | 0.71 (+0.03) | -32 | -25.0 | 0 | 0.0 | 15 | 11.72 | 128 | 79.0 | 79.7 | 79.7 | 78.5 |
| 2023-12-21 | 6.54 (-0.03) | 0.0 (0.0) | 0.68 (0.0) | -19 | -15.57 | 0 | 0.0 | 0 | 0.0 | 122 | 79.7 | 79.2 | 80.0 | 78.8 |
| 2023-12-20 | 6.57 (-0.05) | 0.0 (0.0) | 0.68 (0.0) | -29 | -32.95 | 0 | 0.0 | 0 | 0.0 | 88 | 80.1 | 80.0 | 80.8 | 80.0 |
| 2023-12-19 | 6.62 (-0.09) | 0.0 (0.0) | 0.68 (0.0) | -51 | -41.8 | 0 | 0.0 | 1 | 0.82 | 122 | 80.8 | 80.8 | 81.8 | 80.2 |
| 2023-12-18 | 6.71 (-0.03) | 0.0 (0.0) | 0.68 (0.0) | -16 | -17.58 | 0 | 0.0 | 1 | 1.1 | 91 | 81.1 | 80.9 | 81.5 | 80.4 |
| 2023-12-15 | 6.74 (-0.14) | 0.0 (0.0) | 0.68 (0.0) | -79 | -29.15 | 0 | 0.0 | 0 | 0.0 | 271 | 80.9 | 82.4 | 82.5 | 80.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-14 | 6.88 (-0.07) | 0.0 (0.0) | 0.68 (-0.01) | -42 | -15.61 | 0 | 0.0 | -5 | -1.86 | 269 | 82.2 | 83.9 | 84.0 | 82.2 |
| 2023-12-13 | 6.95 (+0.13) | 0.0 (0.0) | 0.69 (+0.2) | 96 | 20.25 | 0 | 0.0 | 110 | 23.21 | 474 | 83.7 | 82.4 | 83.8 | 82.3 |
| 2023-12-12 | 6.82 (+0.23) | 0.0 (0.0) | 0.49 (+0.13) | 128 | 31.6 | 0 | 0.0 | 77 | 19.01 | 405 | 81.5 | 82.8 | 82.8 | 81.2 |
| 2023-12-11 | 6.59 (-0.03) | 0.0 (0.0) | 0.36 (0.0) | -21 | -9.5 | 0 | 0.0 | 0 | 0.0 | 221 | 81.4 | 81.7 | 81.7 | 80.5 |
| 2023-12-08 | 6.62 (+0.32) | 0.0 (0.0) | 0.36 (0.0) | 186 | 38.27 | 0 | 0.0 | 0 | 0.0 | 486 | 81.7 | 80.4 | 82.1 | 80.3 |
| 2023-12-07 | 6.3 (-0.1) | 0.0 (0.0) | 0.36 (-0.01) | -61 | -19.06 | 0 | 0.0 | -5 | -1.56 | 320 | 80.3 | 80.7 | 82.1 | 79.6 |
| 2023-12-06 | 6.4 (+0.17) | 0.0 (0.0) | 0.37 (0.0) | 98 | 15.93 | 0 | 0.0 | 0 | 0.0 | 615 | 81.1 | 78.7 | 81.2 | 78.2 |
| 2023-12-05 | 6.23 (+0.14) | 0.0 (0.0) | 0.37 (-0.01) | 81 | 32.79 | 0 | 0.0 | -8 | -3.24 | 247 | 78.3 | 78.9 | 78.9 | 77.9 |
| 2023-12-04 | 6.09 (+0.06) | 0.0 (0.0) | 0.38 (-0.01) | 44 | 11.37 | 0 | 0.0 | -8 | -2.07 | 387 | 78.8 | 79.9 | 79.9 | 77.1 |
| 2023-12-01 | 6.03 (+0.07) | 0.0 (0.0) | 0.39 (-0.02) | 43 | 16.1 | 0 | 0.0 | -8 | -3.0 | 267 | 78.9 | 79.8 | 80.2 | 78.9 |
| 2023-11-30 | 5.96 (+0.11) | 0.0 (-0.09) | 0.41 (0.0) | 61 | 15.06 | -50 | -12.35 | 0 | 0.0 | 405 | 80.2 | 80.1 | 81.2 | 79.0 |
| 2023-11-29 | 5.85 (+0.02) | 0.09 (-0.24) | 0.41 (+0.03) | 20 | 2.77 | -140 | -19.42 | 15 | 2.08 | 721 | 79.7 | 82.2 | 82.4 | 78.3 |
| 2023-11-28 | 5.83 (+0.1) | 0.33 (0.0) | 0.38 (0.0) | 57 | 7.13 | 0 | 0.0 | -1 | -0.13 | 799 | 81.8 | 80.5 | 82.0 | 80.0 |
| 2023-11-27 | 5.73 (+0.05) | 0.33 (0.0) | 0.38 (0.0) | 30 | 7.79 | 0 | 0.0 | 0 | 0.0 | 385 | 79.4 | 79.8 | 80.5 | 78.0 |
| 2023-11-24 | 5.68 (-0.07) | 0.33 (0.0) | 0.38 (+0.01) | -34 | -2.56 | 0 | 0.0 | 8 | 0.6 | 1326 | 79.6 | 79.1 | 80.7 | 78.6 |
| 2023-11-23 | 5.75 (+0.09) | 0.33 (0.0) | 0.37 (+0.04) | 58 | 7.7 | 0 | 0.0 | 22 | 2.92 | 753 | 77.1 | 74.0 | 77.3 | 73.9 |
| 2023-11-22 | 5.66 (0.0) | 0.33 (0.0) | 0.33 (0.0) | 6 | 3.16 | 0 | 0.0 | 2 | 1.05 | 190 | 74.0 | 73.8 | 74.4 | 73.5 |
| 2023-11-21 | 5.66 (+0.02) | 0.33 (0.0) | 0.33 (+0.01) | 8 | 4.71 | 0 | 0.0 | 4 | 2.35 | 170 | 73.8 | 73.3 | 73.8 | 72.9 |
| 2023-11-20 | 5.64 (-0.01) | 0.33 (0.0) | 0.32 (+0.01) | -5 | -3.52 | 0 | 0.0 | 7 | 4.93 | 142 | 73.4 | 73.4 | 73.8 | 72.9 |
| 2023-11-17 | 5.65 (-0.02) | 0.33 (0.0) | 0.31 (+0.01) | -13 | -24.53 | 0 | 0.0 | 2 | 3.77 | 53 | 72.6 | 73.0 | 73.2 | 72.5 |
| 2023-11-16 | 5.67 (0.0) | 0.33 (0.0) | 0.3 (+0.01) | -7 | -5.38 | 0 | 0.0 | 5 | 3.85 | 130 | 72.8 | 73.1 | 73.5 | 72.4 |
| 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 | |||
| 2023-11-15 | 5.67 (-0.01) | 0.33 (0.0) | 0.29 (-0.15) | -1 | -0.37 | 0 | 0.0 | -82 | -30.26 | 271 | 72.8 | 71.7 | 73.5 | 71.7 |
| 2023-11-14 | 5.68 (0.0) | 0.33 (0.0) | 0.44 (0.0) | -7 | -11.67 | 0 | 0.0 | 0 | 0.0 | 60 | 71.6 | 71.9 | 72.5 | 71.5 |
| 2023-11-13 | 5.68 (-0.01) | 0.33 (0.0) | 0.44 (0.0) | -9 | -9.0 | 0 | 0.0 | -1 | -1.0 | 100 | 71.5 | 72.0 | 73.8 | 71.1 |
| 2023-11-10 | 5.69 (-0.03) | 0.33 (0.0) | 0.44 (0.0) | -17 | -26.98 | 0 | 0.0 | 0 | 0.0 | 63 | 71.8 | 72.0 | 72.4 | 71.3 |
| 2023-11-09 | 5.72 (0.0) | 0.33 (0.0) | 0.44 (0.0) | -9 | -36.0 | 0 | 0.0 | 0 | 0.0 | 25 | 72.6 | 72.7 | 72.7 | 72.3 |
| 2023-11-08 | 5.72 (+0.01) | 0.33 (0.0) | 0.44 (+0.01) | 6 | 4.88 | 0 | 0.0 | 3 | 2.44 | 123 | 72.7 | 72.3 | 72.8 | 71.9 |
| 2023-11-07 | 5.71 (+0.01) | 0.33 (0.0) | 0.43 (+0.01) | 9 | 12.0 | 0 | 0.0 | 10 | 13.33 | 75 | 73.3 | 73.0 | 73.4 | 71.8 |
| 2023-11-06 | 5.7 (+0.02) | 0.33 (0.0) | 0.42 (0.0) | 9 | 27.27 | 0 | 0.0 | -4 | -12.12 | 33 | 73.0 | 73.4 | 73.4 | 73.0 |
| 2023-11-03 | 5.68 (0.0) | 0.33 (0.0) | 0.42 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 72 | 73.0 | 72.8 | 73.4 | 72.7 |
| 2023-11-02 | 5.68 (0.0) | 0.33 (0.0) | 0.42 (0.0) | 10 | 22.22 | 0 | 0.0 | 1 | 2.22 | 45 | 72.8 | 72.8 | 73.3 | 72.8 |
| 2023-11-01 | 5.68 (0.0) | 0.33 (0.0) | 0.42 (0.0) | -2 | -7.69 | 0 | 0.0 | 0 | 0.0 | 26 | 72.5 | 72.4 | 72.6 | 72.4 |
| 2023-10-31 | 5.68 (+0.02) | 0.33 (0.0) | 0.42 (0.0) | 11 | 10.28 | 0 | 0.0 | 0 | 0.0 | 107 | 72.3 | 72.8 | 73.2 | 72.2 |
| 2023-10-30 | 5.66 (-0.01) | 0.33 (0.0) | 0.42 (0.0) | -6 | -23.08 | 0 | 0.0 | 0 | 0.0 | 26 | 72.6 | 71.0 | 72.9 | 71.0 |
| 2023-10-27 | 5.67 (-0.01) | 0.33 (0.0) | 0.42 (0.0) | -4 | -12.9 | 0 | 0.0 | 0 | 0.0 | 31 | 72.5 | 71.8 | 73.0 | 71.8 |
| 2023-10-26 | 5.68 (-0.01) | 0.33 (0.0) | 0.42 (0.0) | -13 | -29.55 | 0 | 0.0 | 0 | 0.0 | 44 | 71.8 | 71.0 | 72.1 | 71.0 |
| 2023-10-25 | 5.69 (0.0) | 0.33 (0.0) | 0.42 (0.0) | -3 | -30.0 | 0 | 0.0 | 0 | 0.0 | 10 | 72.7 | 72.1 | 73.3 | 72.1 |
| 2023-10-24 | 5.69 (0.0) | 0.33 (0.0) | 0.42 (0.0) | -8 | -8.33 | 0 | 0.0 | 1 | 1.04 | 96 | 72.5 | 70.3 | 74.4 | 70.3 |
| 2023-10-23 | 5.69 (-0.02) | 0.33 (0.0) | 0.42 (-0.06) | -32 | -29.09 | 0 | 0.0 | -34 | -30.91 | 110 | 71.6 | 71.9 | 72.4 | 71.5 |
| 2023-10-20 | 5.71 (-0.02) | 0.33 (0.0) | 0.48 (0.0) | -28 | -35.44 | 0 | 0.0 | 3 | 3.8 | 79 | 72.4 | 72.3 | 72.8 | 72.1 |
| 2023-10-19 | 5.73 (-0.02) | 0.33 (0.0) | 0.48 (+0.01) | -15 | -34.09 | 0 | 0.0 | 2 | 4.55 | 44 | 72.8 | 72.3 | 73.5 | 72.2 |
| 2023-10-18 | 5.75 (-0.01) | 0.33 (0.0) | 0.47 (-0.02) | -16 | -29.63 | 0 | 0.0 | -10 | -18.52 | 54 | 72.8 | 73.0 | 73.5 | 72.6 |
| 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 | |||
| 2023-10-17 | 5.76 (-0.02) | 0.33 (0.0) | 0.49 (+0.02) | -16 | -30.77 | 0 | 0.0 | 11 | 21.15 | 52 | 73.5 | 73.0 | 74.5 | 73.0 |
| 2023-10-16 | 5.78 (-0.07) | 0.33 (0.0) | 0.47 (0.0) | -33 | -36.26 | 0 | 0.0 | 0 | 0.0 | 91 | 73.0 | 73.5 | 73.5 | 72.6 |
| 2023-10-13 | 5.85 (-0.04) | 0.33 (0.0) | 0.47 (0.0) | -21 | -35.0 | 0 | 0.0 | 0 | 0.0 | 60 | 73.5 | 73.3 | 73.8 | 73.2 |
| 2023-10-12 | 5.89 (-0.05) | 0.33 (0.0) | 0.47 (-0.01) | -27 | -27.84 | 0 | 0.0 | -6 | -6.19 | 97 | 73.7 | 73.1 | 74.0 | 73.1 |
| 2023-10-11 | 5.94 (-0.08) | 0.33 (0.0) | 0.48 (0.0) | -44 | -54.32 | 0 | 0.0 | 2 | 2.47 | 81 | 74.1 | 73.1 | 74.5 | 72.5 |
| 2023-10-06 | 6.02 (-0.02) | 0.33 (0.0) | 0.48 (0.0) | -11 | -37.93 | 0 | 0.0 | 0 | 0.0 | 29 | 74.7 | 75.2 | 75.2 | 74.5 |
| 2023-10-05 | 6.04 (-0.02) | 0.33 (0.0) | 0.48 (0.0) | -12 | -26.67 | 0 | 0.0 | 1 | 2.22 | 45 | 74.9 | 74.3 | 74.9 | 74.3 |
| 2023-10-04 | 6.06 (0.0) | 0.33 (0.0) | 0.48 (+0.01) | -3 | -4.05 | 0 | 0.0 | 2 | 2.7 | 74 | 74.8 | 74.9 | 75.2 | 74.6 |
| 2023-10-03 | 6.06 (+0.08) | 0.33 (0.0) | 0.47 (0.0) | 45 | 24.86 | 0 | 0.0 | 0 | 0.0 | 181 | 75.4 | 74.2 | 75.6 | 74.2 |
| 2023-10-02 | 5.98 (+0.06) | 0.33 (0.0) | 0.47 (0.0) | 32 | 20.38 | 0 | 0.0 | 1 | 0.64 | 157 | 74.4 | 74.2 | 75.2 | 74.2 |
| 2023-09-28 | 5.92 (0.0) | 0.33 (0.0) | 0.47 (0.0) | 1 | 1.39 | 0 | 0.0 | -2 | -2.78 | 72 | 73.7 | 73.3 | 74.1 | 73.0 |
| 2023-09-27 | 5.92 (+0.06) | 0.33 (0.0) | 0.47 (0.0) | -9 | -23.08 | 0 | 0.0 | 0 | 0.0 | 39 | 73.6 | 73.7 | 73.7 | 73.2 |
| 2023-09-26 | 5.86 (-0.03) | 0.33 (0.0) | 0.47 (0.0) | -20 | -20.83 | 0 | 0.0 | 0 | 0.0 | 96 | 73.7 | 74.0 | 74.4 | 73.4 |
| 2023-09-25 | 5.89 (-0.02) | 0.33 (0.0) | 0.47 (0.0) | -10 | -27.03 | 0 | 0.0 | 0 | 0.0 | 37 | 74.1 | 74.0 | 74.7 | 73.9 |
| 2023-09-22 | 5.91 (0.0) | 0.33 (0.0) | 0.47 (0.0) | -2 | -6.67 | 0 | 0.0 | 1 | 3.33 | 30 | 74.0 | 73.6 | 74.4 | 73.6 |
| 2023-09-21 | 5.91 (-0.01) | 0.33 (0.0) | 0.47 (0.0) | -1 | -0.89 | 0 | 0.0 | 0 | 0.0 | 112 | 74.0 | 73.5 | 74.7 | 73.0 |
| 2023-09-20 | 5.92 (-0.04) | 0.33 (0.0) | 0.47 (0.0) | -23 | -35.38 | 0 | 0.0 | 0 | 0.0 | 65 | 74.6 | 75.0 | 75.2 | 74.5 |
| 2023-09-19 | 5.96 (-0.04) | 0.33 (0.0) | 0.47 (0.0) | -25 | -43.86 | 0 | 0.0 | 0 | 0.0 | 57 | 74.7 | 74.5 | 75.1 | 74.2 |
| 2023-09-18 | 6.0 (-0.01) | 0.33 (0.0) | 0.47 (0.0) | -3 | -6.0 | 0 | 0.0 | 0 | 0.0 | 50 | 74.7 | 75.1 | 75.1 | 74.4 |
| 2023-09-15 | 6.01 (-0.05) | 0.33 (0.0) | 0.47 (0.0) | -32 | -35.16 | 0 | 0.0 | 0 | 0.0 | 91 | 74.9 | 75.9 | 75.9 | 74.6 |
| 2023-09-14 | 6.06 (+0.1) | 0.33 (0.0) | 0.47 (-0.02) | 56 | 20.9 | 0 | 0.0 | -13 | -4.85 | 268 | 75.7 | 74.5 | 75.7 | 74.3 |
| 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 | |||
| 2023-09-13 | 5.96 (+0.07) | 0.33 (0.0) | 0.49 (0.0) | 43 | 38.74 | 0 | 0.0 | 1 | 0.9 | 111 | 74.2 | 74.1 | 74.7 | 73.9 |
| 2023-09-12 | 5.89 (-0.02) | 0.33 (0.0) | 0.49 (0.0) | -12 | -20.0 | 0 | 0.0 | 0 | 0.0 | 60 | 73.8 | 73.5 | 74.5 | 73.5 |
| 2023-09-11 | 5.91 (-0.01) | 0.33 (0.0) | 0.49 (0.0) | -10 | -16.67 | 0 | 0.0 | 0 | 0.0 | 60 | 73.6 | 74.5 | 74.5 | 73.0 |
| 2023-09-08 | 5.92 (+0.06) | 0.33 (0.0) | 0.49 (0.0) | 35 | 46.67 | 0 | 0.0 | 0 | 0.0 | 75 | 74.0 | 73.8 | 74.0 | 72.5 |
| 2023-09-07 | 5.86 (+0.02) | 0.33 (0.0) | 0.49 (0.0) | 12 | 16.22 | 0 | 0.0 | 0 | 0.0 | 74 | 73.2 | 74.0 | 74.0 | 72.9 |
| 2023-09-06 | 5.84 (+0.02) | 0.33 (0.0) | 0.49 (-0.01) | 12 | 10.17 | 0 | 0.0 | -2 | -1.69 | 118 | 73.6 | 74.6 | 74.7 | 73.2 |
| 2023-09-05 | 5.82 (+0.01) | 0.33 (0.0) | 0.5 (0.0) | 3 | 2.1 | 0 | 0.0 | -1 | -0.7 | 143 | 73.8 | 75.0 | 75.0 | 73.8 |
| 2023-09-04 | 5.81 (+0.03) | 0.33 (0.0) | 0.5 (+0.01) | 14 | 11.57 | 0 | 0.0 | 7 | 5.79 | 121 | 74.4 | 75.6 | 75.7 | 74.0 |
| 2023-09-01 | 5.78 (+0.07) | 0.33 (0.0) | 0.49 (+0.05) | 32 | 10.06 | 0 | 0.0 | 28 | 8.81 | 318 | 74.8 | 74.9 | 75.7 | 74.4 |
| 2023-08-31 | 5.71 (+0.09) | 0.33 (0.0) | 0.44 (+0.04) | 52 | 8.68 | 0 | 0.0 | 22 | 3.67 | 599 | 74.2 | 72.2 | 75.2 | 72.2 |
| 2023-08-30 | 5.62 (-0.02) | 0.33 (0.0) | 0.4 (0.0) | -12 | -13.33 | 0 | 0.0 | 0 | 0.0 | 90 | 72.4 | 72.9 | 73.2 | 72.2 |
| 2023-08-29 | 5.64 (+0.15) | 0.33 (0.0) | 0.4 (0.0) | 85 | 15.18 | 0 | 0.0 | -1 | -0.18 | 560 | 72.8 | 70.5 | 73.3 | 69.8 |
| 2023-08-28 | 5.49 (-0.1) | 0.33 (0.0) | 0.4 (-0.01) | -62 | -46.27 | 0 | 0.0 | -4 | -2.99 | 134 | 69.7 | 69.4 | 70.4 | 68.3 |
| 2023-08-25 | 5.59 (0.0) | 0.33 (0.0) | 0.41 (0.0) | 2 | 3.12 | 0 | 0.0 | 0 | 0.0 | 64 | 69.5 | 69.0 | 69.5 | 68.2 |
| 2023-08-24 | 5.59 (+0.05) | 0.33 (0.0) | 0.41 (-0.02) | 25 | 23.81 | 0 | 0.0 | -13 | -12.38 | 105 | 69.0 | 69.3 | 70.1 | 68.6 |
| 2023-08-23 | 5.54 (0.0) | 0.33 (0.0) | 0.43 (0.0) | 2 | 5.26 | 0 | 0.0 | 0 | 0.0 | 38 | 69.1 | 68.9 | 69.3 | 68.7 |
| 2023-08-22 | 5.54 (-0.04) | 0.33 (0.0) | 0.43 (0.0) | -25 | -25.0 | 0 | 0.0 | 0 | 0.0 | 100 | 68.5 | 68.3 | 69.6 | 67.8 |
| 2023-08-21 | 5.58 (-0.01) | 0.33 (0.0) | 0.43 (0.0) | -6 | -4.11 | 0 | 0.0 | 0 | 0.0 | 146 | 68.1 | 67.8 | 68.5 | 67.2 |
| 2023-08-18 | 5.59 (-0.08) | 0.33 (0.0) | 0.43 (+0.02) | -51 | -26.7 | 0 | 0.0 | 12 | 6.28 | 191 | 68.4 | 70.8 | 70.8 | 67.9 |
| 2023-08-17 | 5.67 (0.0) | 0.33 (0.0) | 0.41 (+0.04) | -2 | -2.86 | 0 | 0.0 | 19 | 27.14 | 70 | 69.2 | 69.6 | 69.9 | 68.8 |
| 2023-08-16 | 5.67 (+0.02) | 0.33 (0.0) | 0.37 (+0.01) | 10 | 22.22 | 0 | 0.0 | 7 | 15.56 | 45 | 68.8 | 67.8 | 69.4 | 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 | |||
| 2023-08-15 | 5.65 (+0.09) | 0.33 (0.0) | 0.36 (0.0) | 50 | 25.13 | 0 | 0.0 | -1 | -0.5 | 199 | 68.5 | 68.2 | 69.6 | 67.9 |
| 2023-08-14 | 5.56 (+0.04) | 0.33 (0.0) | 0.36 (+0.02) | 16 | 6.61 | 0 | 0.0 | 14 | 5.79 | 242 | 68.2 | 69.5 | 69.5 | 67.8 |
| 2023-08-11 | 5.52 (-0.04) | 0.33 (0.0) | 0.34 (0.0) | -27 | -5.48 | 0 | 0.0 | 1 | 0.2 | 493 | 69.5 | 72.5 | 72.8 | 69.4 |
| 2023-08-10 | 5.56 (-0.09) | 0.33 (0.0) | 0.34 (0.0) | -62 | -36.05 | 0 | 0.0 | 0 | 0.0 | 172 | 73.2 | 73.3 | 74.0 | 72.0 |
| 2023-08-09 | 5.65 (-0.03) | 0.33 (0.0) | 0.34 (0.0) | -27 | -11.89 | 0 | 0.0 | 0 | 0.0 | 227 | 73.8 | 74.0 | 74.5 | 72.7 |
| 2023-08-08 | 5.68 (-0.09) | 0.33 (0.0) | 0.34 (0.0) | -54 | -17.76 | 0 | 0.0 | -3 | -0.99 | 304 | 73.4 | 73.8 | 74.0 | 72.0 |
| 2023-08-07 | 5.77 (-0.09) | 0.33 (0.0) | 0.34 (-0.01) | -54 | -15.65 | 0 | 0.0 | -5 | -1.45 | 345 | 73.8 | 73.9 | 74.8 | 73.4 |
| 2023-08-04 | 5.86 (+0.45) | 0.33 (0.0) | 0.35 (-0.06) | 255 | 35.76 | 0 | 0.0 | -31 | -4.35 | 713 | 73.4 | 71.5 | 73.8 | 70.6 |
| 2023-08-02 | 5.41 (-0.26) | 0.33 (0.0) | 0.41 (0.0) | -164 | -46.46 | 0 | 0.0 | -3 | -0.85 | 353 | 71.4 | 71.6 | 72.0 | 69.3 |
| 2023-08-01 | 5.67 (-0.03) | 0.33 (0.0) | 0.41 (0.0) | -19 | -4.17 | 0 | 0.0 | -1 | -0.22 | 456 | 71.6 | 69.7 | 71.8 | 69.7 |
| 2023-07-31 | 5.7 (-0.02) | 0.33 (0.0) | 0.41 (-0.01) | -14 | -16.67 | 0 | 0.0 | -3 | -3.57 | 84 | 70.0 | 70.9 | 70.9 | 69.3 |
| 2023-07-28 | 5.72 (-0.05) | 0.33 (0.0) | 0.42 (0.0) | -28 | -21.71 | 0 | 0.0 | 0 | 0.0 | 129 | 69.8 | 69.5 | 69.8 | 68.4 |
| 2023-07-27 | 5.77 (-0.08) | 0.33 (0.0) | 0.42 (0.0) | -44 | -22.45 | 0 | 0.0 | 0 | 0.0 | 196 | 69.5 | 70.5 | 70.5 | 69.0 |
| 2023-07-26 | 5.85 (-0.08) | 0.33 (0.0) | 0.42 (+0.01) | -47 | -54.02 | 0 | 0.0 | 7 | 8.05 | 87 | 70.3 | 71.0 | 71.0 | 70.1 |
| 2023-07-25 | 5.93 (+0.01) | 0.33 (0.0) | 0.41 (0.0) | 35 | 19.77 | 0 | 0.0 | -4 | -2.26 | 177 | 70.5 | 71.0 | 71.2 | 70.0 |
| 2023-07-24 | 5.92 (+0.11) | 0.33 (0.0) | 0.41 (-0.02) | 66 | 18.86 | 0 | 0.0 | -9 | -2.57 | 350 | 70.4 | 71.5 | 71.5 | 69.1 |
| 2023-07-21 | 5.81 (-0.03) | 0.33 (0.0) | 0.43 (+0.01) | 33 | 9.91 | 0 | 0.0 | 4 | 1.2 | 333 | 71.8 | 72.0 | 72.8 | 71.2 |
| 2023-07-20 | 5.84 (+0.15) | 0.33 (0.0) | 0.42 (-0.01) | 85 | 35.86 | 0 | 0.0 | -5 | -2.11 | 237 | 72.4 | 72.8 | 73.1 | 72.2 |
| 2023-07-19 | 5.69 (-0.04) | 0.33 (0.0) | 0.43 (0.0) | -26 | -8.61 | 0 | 0.0 | -2 | -0.66 | 302 | 71.7 | 73.2 | 73.2 | 71.3 |
| 2023-07-18 | 5.73 (-0.12) | 0.33 (0.0) | 0.43 (-0.03) | -67 | -31.02 | 0 | 0.0 | -14 | -6.48 | 216 | 73.2 | 73.5 | 73.5 | 72.0 |
| 2023-07-17 | 5.85 (+0.22) | 0.33 (0.0) | 0.46 (-0.02) | 127 | 23.09 | 0 | 0.0 | -9 | -1.64 | 550 | 73.5 | 72.0 | 74.4 | 72.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 5.63 (-0.02) | 0.33 (0.0) | 0.48 (+0.01) | -16 | -6.45 | 0 | 0.0 | 1 | 0.4 | 248 | 71.6 | 72.4 | 72.4 | 71.1 |
| 2023-07-13 | 5.65 (-0.05) | 0.33 (0.0) | 0.47 (-0.01) | -30 | -5.98 | 0 | 0.0 | -5 | -1.0 | 502 | 72.1 | 72.5 | 73.2 | 71.1 |
| 2023-07-12 | 5.7 (+0.08) | 0.33 (0.0) | 0.48 (-0.03) | 58 | 8.63 | 0 | 0.0 | -15 | -2.23 | 672 | 72.1 | 71.4 | 72.6 | 71.3 |
| 2023-07-11 | 5.62 (+0.05) | 0.33 (0.0) | 0.51 (0.0) | 23 | 7.03 | 0 | 0.0 | 0 | 0.0 | 327 | 71.3 | 71.0 | 71.3 | 70.0 |
| 2023-07-10 | 5.57 (+0.16) | 0.33 (0.0) | 0.51 (+0.01) | 91 | 23.21 | 0 | 0.0 | 6 | 1.53 | 392 | 70.8 | 68.8 | 71.9 | 68.3 |
| 2023-07-07 | 5.41 (-0.01) | 0.33 (0.0) | 0.5 (+0.01) | -6 | -5.77 | 0 | 0.0 | 3 | 2.88 | 104 | 68.8 | 69.2 | 69.6 | 66.2 |
| 2023-07-06 | 5.42 (-0.01) | 0.33 (0.0) | 0.49 (0.0) | -3 | -2.73 | 0 | 0.0 | 0 | 0.0 | 110 | 69.6 | 69.6 | 70.2 | 69.5 |
| 2023-07-05 | 5.43 (+0.06) | 0.33 (0.0) | 0.49 (0.0) | 34 | 10.56 | 0 | 0.0 | 0 | 0.0 | 322 | 69.8 | 68.6 | 71.1 | 68.5 |
| 2023-07-04 | 5.37 (+0.01) | 0.33 (0.0) | 0.49 (0.0) | 7 | 8.33 | 0 | 0.0 | 0 | 0.0 | 84 | 68.5 | 68.9 | 69.3 | 68.4 |
| 2023-07-03 | 5.36 (+0.01) | 0.33 (0.0) | 0.49 (0.0) | 4 | 4.04 | 0 | 0.0 | 0 | 0.0 | 99 | 68.9 | 69.2 | 69.3 | 68.8 |
| 2023-06-30 | 5.35 (0.0) | 0.33 (0.0) | 0.49 (+0.02) | 1 | 1.82 | 0 | 0.0 | 11 | 20.0 | 55 | 68.8 | 68.2 | 69.1 | 68.2 |
| 2023-06-29 | 5.35 (+0.06) | 0.33 (0.0) | 0.47 (+0.02) | 33 | 45.83 | 0 | 0.0 | 11 | 15.28 | 72 | 68.6 | 67.8 | 69.0 | 67.8 |
| 2023-06-28 | 5.29 (+0.01) | 0.33 (0.0) | 0.45 (+0.01) | 7 | 12.73 | 0 | 0.0 | 6 | 10.91 | 55 | 67.8 | 67.8 | 68.4 | 67.7 |
| 2023-06-27 | 5.28 (-0.04) | 0.33 (0.0) | 0.44 (0.0) | -21 | -28.77 | 0 | 0.0 | 3 | 4.11 | 73 | 67.8 | 67.9 | 68.6 | 67.5 |
| 2023-06-26 | 5.32 (0.0) | 0.33 (0.0) | 0.44 (0.0) | 1 | 0.87 | 0 | 0.0 | 0 | 0.0 | 115 | 67.9 | 69.0 | 69.0 | 67.8 |
| 2023-06-21 | 5.32 (+0.05) | 0.33 (0.0) | 0.44 (+0.01) | 30 | 25.0 | 0 | 0.0 | 3 | 2.5 | 120 | 69.0 | 67.7 | 69.0 | 67.7 |
| 2023-06-20 | 5.27 (+0.02) | 0.33 (0.0) | 0.43 (0.0) | 15 | 12.4 | 0 | 0.0 | 0 | 0.0 | 121 | 67.7 | 68.6 | 68.6 | 67.2 |
| 2023-06-19 | 5.25 (+0.02) | 0.33 (0.0) | 0.43 (-0.01) | 7 | 3.63 | 0 | 0.0 | -7 | -3.63 | 193 | 68.3 | 69.5 | 69.8 | 68.3 |
| 2023-06-16 | 5.23 (0.0) | 0.33 (0.0) | 0.44 (-0.01) | 3 | 1.79 | 0 | 0.0 | 0 | 0.0 | 168 | 69.5 | 69.9 | 69.9 | 68.9 |
| 2023-06-15 | 5.23 (+0.13) | 0.33 (0.0) | 0.45 (-0.02) | 87 | 19.64 | 0 | 0.0 | -12 | -2.71 | 443 | 68.6 | 70.1 | 70.7 | 68.4 |
| 2023-06-14 | 5.1 (+0.07) | 0.33 (0.0) | 0.47 (0.0) | 40 | 7.74 | 0 | 0.0 | 0 | 0.0 | 517 | 69.8 | 71.5 | 72.1 | 69.5 |
| 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 | |||
| 2023-06-13 | 5.03 (-0.07) | 0.33 (0.0) | 0.47 (0.0) | -40 | -2.74 | 0 | 0.0 | -1 | -0.07 | 1459 | 71.5 | 72.3 | 73.4 | 71.3 |
| 2023-06-12 | 5.1 (+0.03) | 0.33 (0.0) | 0.47 (0.0) | 18 | 2.23 | 0 | 0.0 | -3 | -0.37 | 807 | 70.8 | 67.8 | 70.9 | 67.6 |
| 2023-06-09 | 5.07 (-0.01) | 0.33 (0.0) | 0.47 (-0.02) | -17 | -1.43 | 0 | 0.0 | -12 | -1.01 | 1192 | 69.4 | 66.0 | 71.5 | 66.0 |
| 2023-06-08 | 5.08 (0.0) | 0.33 (0.0) | 0.49 (-0.01) | 4 | 2.55 | 0 | 0.0 | -3 | -1.91 | 157 | 65.2 | 64.6 | 65.7 | 64.6 |
| 2023-06-07 | 5.08 (+0.01) | 0.33 (0.0) | 0.5 (-0.02) | 6 | 1.62 | 0 | 0.0 | -9 | -2.43 | 370 | 66.2 | 63.9 | 66.7 | 63.9 |
| 2023-06-06 | 5.07 (-0.03) | 0.33 (0.0) | 0.52 (0.0) | -2 | -5.56 | 0 | 0.0 | 0 | 0.0 | 36 | 63.9 | 64.3 | 64.3 | 63.7 |
| 2023-06-05 | 5.1 (-0.02) | 0.33 (0.0) | 0.52 (+0.01) | -9 | -4.48 | 0 | 0.0 | 4 | 1.99 | 201 | 64.5 | 63.5 | 65.0 | 63.5 |
| 2023-06-02 | 5.12 (0.0) | 0.33 (0.0) | 0.51 (0.0) | -1 | -1.82 | 0 | 0.0 | -2 | -3.64 | 55 | 63.3 | 63.5 | 63.8 | 63.1 |
| 2023-06-01 | 5.12 (+0.01) | 0.33 (0.0) | 0.51 (-0.04) | 6 | 9.68 | 0 | 0.0 | -22 | -35.48 | 62 | 63.3 | 63.7 | 63.8 | 62.8 |
| 2023-05-31 | 5.11 (+0.02) | 0.33 (0.0) | 0.55 (0.0) | 10 | 18.87 | 0 | 0.0 | 0 | 0.0 | 53 | 63.5 | 64.1 | 64.1 | 63.1 |
| 2023-05-30 | 5.09 (-0.02) | 0.33 (0.0) | 0.55 (0.0) | 2 | 3.28 | 0 | 0.0 | -1 | -1.64 | 61 | 63.5 | 64.4 | 64.4 | 63.1 |
| 2023-05-29 | 5.11 (0.0) | 0.33 (0.0) | 0.55 (-0.03) | 3 | 1.6 | 0 | 0.0 | -13 | -6.91 | 188 | 64.2 | 62.9 | 64.2 | 62.3 |
| 2023-05-26 | 5.11 (+0.06) | 0.33 (0.0) | 0.58 (-0.01) | 35 | 13.31 | 0 | 0.0 | -9 | -3.42 | 263 | 62.4 | 63.1 | 63.3 | 61.8 |
| 2023-05-25 | 5.05 (0.0) | 0.33 (0.0) | 0.59 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 66 | 62.6 | 62.8 | 63.1 | 62.6 |
| 2023-05-24 | 5.05 (-0.01) | 0.33 (0.0) | 0.59 (-0.02) | -3 | -6.98 | 0 | 0.0 | -9 | -20.93 | 43 | 63.1 | 63.2 | 63.5 | 63.1 |
| 2023-05-23 | 5.06 (0.0) | 0.33 (0.0) | 0.61 (0.0) | -1 | -4.0 | 0 | 0.0 | 0 | 0.0 | 25 | 63.5 | 64.0 | 64.0 | 63.5 |
| 2023-05-22 | 5.06 (-0.01) | 0.33 (0.0) | 0.61 (+0.06) | -7 | -5.34 | 0 | 0.0 | 31 | 23.66 | 131 | 64.0 | 63.8 | 64.5 | 63.8 |
| 2023-05-19 | 5.07 (+0.08) | 0.33 (0.0) | 0.55 (0.0) | 49 | 18.7 | 0 | 0.0 | 3 | 1.15 | 262 | 63.5 | 62.5 | 63.8 | 62.5 |
| 2023-05-18 | 4.99 (+0.01) | 0.33 (0.0) | 0.55 (+0.01) | 1 | 0.86 | 0 | 0.0 | 4 | 3.45 | 116 | 62.1 | 61.4 | 62.5 | 61.4 |
| 2023-05-17 | 4.98 (0.0) | 0.33 (0.0) | 0.54 (+0.01) | 0 | 0.0 | 0 | 0.0 | 8 | 18.6 | 43 | 61.3 | 61.2 | 62.0 | 61.2 |
| 2023-05-16 | 4.98 (-0.01) | 0.33 (0.0) | 0.53 (-0.01) | -2 | -5.0 | 0 | 0.0 | -9 | -22.5 | 40 | 60.9 | 61.2 | 61.2 | 60.6 |
| 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 | |||
| 2023-05-15 | 4.99 (-0.01) | 0.33 (0.0) | 0.54 (0.0) | -10 | -31.25 | 0 | 0.0 | 0 | 0.0 | 32 | 60.8 | 61.4 | 62.0 | 60.7 |
| 2023-05-12 | 5.0 (-0.01) | 0.33 (0.0) | 0.54 (0.0) | -4 | -10.53 | 0 | 0.0 | 2 | 5.26 | 38 | 61.2 | 61.3 | 61.3 | 60.8 |
| 2023-05-11 | 5.01 (-0.03) | 0.33 (0.0) | 0.54 (+0.01) | -16 | -25.4 | 0 | 0.0 | 5 | 7.94 | 63 | 61.0 | 61.4 | 61.4 | 60.6 |
| 2023-05-10 | 5.04 (-0.03) | 0.33 (0.0) | 0.53 (+0.03) | -17 | -36.96 | 0 | 0.0 | 16 | 34.78 | 46 | 61.0 | 61.4 | 61.8 | 60.6 |
| 2023-05-09 | 5.07 (-0.02) | 0.33 (0.0) | 0.5 (0.0) | -13 | -17.11 | 0 | 0.0 | 2 | 2.63 | 76 | 60.6 | 62.4 | 62.4 | 60.4 |
| 2023-05-08 | 5.09 (-0.02) | 0.33 (0.0) | 0.5 (+0.01) | -10 | -19.23 | 0 | 0.0 | 6 | 11.54 | 52 | 61.1 | 60.8 | 61.4 | 60.8 |
| 2023-05-05 | 5.11 (+0.02) | 0.33 (0.0) | 0.49 (+0.01) | 9 | 4.89 | 0 | 0.0 | 3 | 1.63 | 184 | 61.2 | 60.4 | 62.4 | 60.1 |
| 2023-05-04 | 5.09 (0.0) | 0.33 (0.0) | 0.48 (+0.01) | 2 | 5.13 | 0 | 0.0 | 8 | 20.51 | 39 | 59.5 | 59.0 | 59.5 | 59.0 |
| 2023-05-03 | 5.09 (0.0) | 0.33 (0.0) | 0.47 (-0.01) | 0 | 0.0 | 0 | 0.0 | -8 | -24.24 | 33 | 59.0 | 59.0 | 59.2 | 58.9 |
| 2023-05-02 | 5.09 (0.0) | 0.33 (0.0) | 0.48 (+0.03) | 2 | 4.35 | 0 | 0.0 | 19 | 41.3 | 46 | 59.2 | 59.3 | 59.4 | 58.7 |
| 2023-04-28 | 5.09 (+0.01) | 0.33 (-0.02) | 0.45 (+0.03) | 2 | 2.78 | -7 | -9.72 | 14 | 19.44 | 72 | 59.1 | 59.4 | 59.6 | 58.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 5.95 (+0.23) | 0.0 (0.0) | 0.61 (-0.08) | 130 | 7.07 | 0 | 0.0 | -47 | -2.56 | 1838 | 106.0 | 108.5 | 110.5 | 103.0 |
| 2024-04-19 | 5.72 (+0.26) | 0.0 (0.0) | 0.69 (-0.15) | 180 | 3.45 | 0 | 0.0 | -87 | -1.67 | 5215 | 108.0 | 118.0 | 122.0 | 105.0 |
| 2024-04-12 | 5.46 (+0.14) | 0.0 (0.0) | 0.84 (-0.44) | 95 | 1.06 | 0 | 0.0 | -250 | -2.8 | 8926 | 118.0 | 123.5 | 130.5 | 115.0 |
| 2024-04-03 | 5.32 (-0.44) | 0.0 (0.0) | 1.28 (+0.05) | -228 | -2.08 | 0 | 0.0 | 32 | 0.29 | 10938 | 123.0 | 127.0 | 132.0 | 121.0 |
| 2024-03-29 | 5.76 (+0.1) | 0.0 (0.0) | 1.23 (+0.54) | -19 | -0.16 | 0 | 0.0 | 305 | 2.56 | 11900 | 129.0 | 108.5 | 130.0 | 106.5 |
| 2024-03-22 | 5.66 (-0.66) | 0.0 (0.0) | 0.69 (+0.13) | -204 | -6.41 | 0 | 0.0 | 76 | 2.39 | 3182 | 107.0 | 101.5 | 110.5 | 101.0 |
| 2024-03-15 | 6.32 (+0.21) | 0.0 (0.0) | 0.56 (+0.02) | 143 | 2.47 | 0 | 0.0 | 11 | 0.19 | 5780 | 101.0 | 109.0 | 116.5 | 99.9 |
| 2024-03-08 | 6.11 (0.0) | 0.0 (0.0) | 0.54 (-0.49) | -35 | -0.23 | 0 | 0.0 | -282 | -1.88 | 15009 | 105.0 | 122.0 | 124.0 | 104.5 |
| 2024-03-01 | 6.11 (-0.59) | 0.0 (0.0) | 1.03 (-0.33) | -269 | -2.36 | 0 | 0.0 | -189 | -1.66 | 11375 | 121.0 | 133.0 | 133.0 | 118.5 |
| 2024-02-23 | 6.7 (-0.49) | 0.0 (0.0) | 1.36 (+0.05) | -606 | -3.15 | 0 | 0.0 | 30 | 0.16 | 19235 | 129.0 | 102.0 | 129.5 | 96.3 |
| 2024-02-16 | 7.19 (+0.17) | 0.0 (0.0) | 1.31 (+0.1) | 81 | 5.96 | 0 | 0.0 | 59 | 4.34 | 1358 | 101.0 | 96.2 | 104.5 | 94.4 |
| 2024-02-05 | 7.02 (-0.41) | 0.0 (0.0) | 1.21 (-0.14) | -288 | -23.41 | 0 | 0.0 | -81 | -6.59 | 1230 | 95.9 | 98.0 | 100.5 | 94.1 |
| 2024-02-02 | 7.43 (-0.03) | 0.0 (0.0) | 1.35 (+0.26) | -34 | -1.32 | 0 | 0.0 | 151 | 5.88 | 2568 | 98.0 | 92.0 | 98.0 | 88.0 |
| 2024-01-26 | 7.46 (+0.2) | 0.0 (0.0) | 1.09 (+0.31) | 73 | 3.61 | 0 | 0.0 | 174 | 8.61 | 2022 | 90.0 | 88.9 | 94.6 | 88.1 |
| 2024-01-19 | 7.26 (-0.18) | 0.0 (0.0) | 0.78 (-0.04) | -112 | -5.64 | 0 | 0.0 | -22 | -1.11 | 1985 | 87.2 | 90.0 | 90.0 | 83.6 |
| 2024-01-12 | 7.44 (+0.67) | 0.0 (0.0) | 0.82 (+0.07) | 375 | 20.8 | 0 | 0.0 | 41 | 2.27 | 1803 | 86.2 | 88.6 | 89.3 | 86.0 |
| 2024-01-05 | 6.77 (+0.02) | 0.0 (0.0) | 0.75 (+0.05) | 19 | 1.02 | 0 | 0.0 | 28 | 1.51 | 1855 | 88.5 | 85.9 | 89.4 | 83.7 |
| 2023-12-29 | 6.75 (+0.27) | 0.0 (0.0) | 0.7 (-0.01) | 121 | 6.73 | 0 | 0.0 | -6 | -0.33 | 1797 | 84.6 | 80.0 | 86.6 | 79.0 |
| 2023-12-22 | 6.48 (-0.26) | 0.0 (0.0) | 0.71 (+0.03) | -147 | -26.58 | 0 | 0.0 | 17 | 3.07 | 553 | 79.0 | 80.9 | 81.8 | 78.5 |
| 2023-12-15 | 6.74 (+0.12) | 0.0 (0.0) | 0.68 (+0.32) | 82 | 4.99 | 0 | 0.0 | 182 | 11.08 | 1642 | 80.9 | 81.7 | 84.0 | 80.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 6.62 (+0.59) | 0.0 (0.0) | 0.36 (-0.03) | 348 | 16.93 | 0 | 0.0 | -21 | -1.02 | 2056 | 81.7 | 79.9 | 82.1 | 77.1 |
| 2023-12-01 | 6.03 (+0.35) | 0.0 (-0.33) | 0.39 (+0.01) | 211 | 8.18 | -190 | -7.36 | 6 | 0.23 | 2580 | 78.9 | 79.8 | 82.4 | 78.0 |
| 2023-11-24 | 5.68 (+0.03) | 0.33 (0.0) | 0.38 (+0.07) | 33 | 1.28 | 0 | 0.0 | 43 | 1.66 | 2583 | 79.6 | 73.4 | 80.7 | 72.9 |
| 2023-11-17 | 5.65 (-0.04) | 0.33 (0.0) | 0.31 (-0.13) | -37 | -6.02 | 0 | 0.0 | -76 | -12.36 | 615 | 72.6 | 72.0 | 73.8 | 71.1 |
| 2023-11-10 | 5.69 (+0.01) | 0.33 (0.0) | 0.44 (+0.02) | -2 | -0.63 | 0 | 0.0 | 9 | 2.82 | 319 | 71.8 | 73.4 | 73.4 | 71.3 |
| 2023-11-03 | 5.68 (+0.01) | 0.33 (0.0) | 0.42 (0.0) | 13 | 4.71 | 0 | 0.0 | 1 | 0.36 | 276 | 73.0 | 71.0 | 73.4 | 71.0 |
| 2023-10-27 | 5.67 (-0.04) | 0.33 (0.0) | 0.42 (-0.06) | -60 | -20.62 | 0 | 0.0 | -33 | -11.34 | 291 | 72.5 | 71.9 | 74.4 | 70.3 |
| 2023-10-20 | 5.71 (-0.14) | 0.33 (0.0) | 0.48 (+0.01) | -108 | -33.75 | 0 | 0.0 | 6 | 1.88 | 320 | 72.4 | 73.5 | 74.5 | 72.1 |
| 2023-10-13 | 5.85 (-0.17) | 0.33 (0.0) | 0.47 (-0.01) | -92 | -38.66 | 0 | 0.0 | -4 | -1.68 | 238 | 73.5 | 73.1 | 74.5 | 72.5 |
| 2023-10-06 | 6.02 (+0.1) | 0.33 (0.0) | 0.48 (+0.01) | 51 | 10.47 | 0 | 0.0 | 4 | 0.82 | 487 | 74.7 | 74.2 | 75.6 | 74.2 |
| 2023-09-28 | 5.92 (+0.01) | 0.33 (0.0) | 0.47 (0.0) | -38 | -15.51 | 0 | 0.0 | -2 | -0.82 | 245 | 73.7 | 74.0 | 74.7 | 73.0 |
| 2023-09-22 | 5.91 (-0.1) | 0.33 (0.0) | 0.47 (0.0) | -54 | -17.09 | 0 | 0.0 | 1 | 0.32 | 316 | 74.0 | 75.1 | 75.2 | 73.0 |
| 2023-09-15 | 6.01 (+0.09) | 0.33 (0.0) | 0.47 (-0.02) | 45 | 7.6 | 0 | 0.0 | -12 | -2.03 | 592 | 74.9 | 74.5 | 75.9 | 73.0 |
| 2023-09-08 | 5.92 (+0.14) | 0.33 (0.0) | 0.49 (0.0) | 76 | 14.29 | 0 | 0.0 | 4 | 0.75 | 532 | 74.0 | 75.6 | 75.7 | 72.5 |
| 2023-09-01 | 5.78 (+0.19) | 0.33 (0.0) | 0.49 (+0.08) | 95 | 5.58 | 0 | 0.0 | 45 | 2.64 | 1702 | 74.8 | 69.4 | 75.7 | 68.3 |
| 2023-08-25 | 5.59 (0.0) | 0.33 (0.0) | 0.41 (-0.02) | -2 | -0.44 | 0 | 0.0 | -13 | -2.86 | 455 | 69.5 | 67.8 | 70.1 | 67.2 |
| 2023-08-18 | 5.59 (+0.07) | 0.33 (0.0) | 0.43 (+0.09) | 23 | 3.07 | 0 | 0.0 | 51 | 6.8 | 750 | 68.4 | 69.5 | 70.8 | 67.8 |
| 2023-08-11 | 5.52 (-0.34) | 0.33 (0.0) | 0.34 (-0.01) | -224 | -14.52 | 0 | 0.0 | -7 | -0.45 | 1543 | 69.5 | 73.9 | 74.8 | 69.4 |
| 2023-08-04 | 5.86 (+0.14) | 0.33 (0.0) | 0.35 (-0.07) | 58 | 3.61 | 0 | 0.0 | -38 | -2.36 | 1608 | 73.4 | 70.9 | 73.8 | 69.3 |
| 2023-07-28 | 5.72 (-0.09) | 0.33 (0.0) | 0.42 (-0.01) | -18 | -1.91 | 0 | 0.0 | -6 | -0.64 | 941 | 69.8 | 71.5 | 71.5 | 68.4 |
| 2023-07-21 | 5.81 (+0.18) | 0.33 (0.0) | 0.43 (-0.05) | 152 | 9.27 | 0 | 0.0 | -26 | -1.59 | 1640 | 71.8 | 72.0 | 74.4 | 71.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 5.63 (+0.22) | 0.33 (0.0) | 0.48 (-0.02) | 126 | 5.88 | 0 | 0.0 | -13 | -0.61 | 2144 | 71.6 | 68.8 | 73.2 | 68.3 |
| 2023-07-07 | 5.41 (+0.06) | 0.33 (0.0) | 0.5 (+0.01) | 36 | 5.0 | 0 | 0.0 | 3 | 0.42 | 720 | 68.8 | 69.2 | 71.1 | 66.2 |
| 2023-06-30 | 5.35 (+0.03) | 0.33 (0.0) | 0.49 (+0.05) | 21 | 5.65 | 0 | 0.0 | 31 | 8.33 | 372 | 68.8 | 69.0 | 69.1 | 67.5 |
| 2023-06-21 | 5.32 (+0.09) | 0.33 (0.0) | 0.44 (0.0) | 52 | 11.95 | 0 | 0.0 | -4 | -0.92 | 435 | 69.0 | 69.5 | 69.8 | 67.2 |
| 2023-06-16 | 5.23 (+0.16) | 0.33 (0.0) | 0.44 (-0.03) | 108 | 3.18 | 0 | 0.0 | -16 | -0.47 | 3397 | 69.5 | 67.8 | 73.4 | 67.6 |
| 2023-06-09 | 5.07 (-0.05) | 0.33 (0.0) | 0.47 (-0.04) | -18 | -0.92 | 0 | 0.0 | -20 | -1.02 | 1958 | 69.4 | 63.5 | 71.5 | 63.5 |
| 2023-06-02 | 5.12 (+0.01) | 0.33 (0.0) | 0.51 (-0.07) | 20 | 4.77 | 0 | 0.0 | -38 | -9.07 | 419 | 63.3 | 62.9 | 64.4 | 62.3 |
| 2023-05-26 | 5.11 (+0.04) | 0.33 (0.0) | 0.58 (+0.03) | 24 | 4.53 | 0 | 0.0 | 13 | 2.45 | 530 | 62.4 | 63.8 | 64.5 | 61.8 |
| 2023-05-19 | 5.07 (+0.07) | 0.33 (0.0) | 0.55 (+0.01) | 38 | 7.71 | 0 | 0.0 | 6 | 1.22 | 493 | 63.5 | 61.4 | 63.8 | 60.6 |
| 2023-05-12 | 5.0 (-0.11) | 0.33 (0.0) | 0.54 (+0.05) | -60 | -21.82 | 0 | 0.0 | 31 | 11.27 | 275 | 61.2 | 60.8 | 62.4 | 60.4 |
| 2023-05-05 | 5.11 (+0.02) | 0.33 (0.0) | 0.49 (+0.04) | 13 | 4.3 | 0 | 0.0 | 22 | 7.28 | 302 | 61.2 | 59.3 | 62.4 | 58.7 |
| 2023-04-28 | 5.09 (+0.02) | 0.33 (-0.05) | 0.45 (-0.06) | 5 | 1.45 | -27 | -7.8 | -37 | -10.69 | 346 | 59.1 | 59.4 | 59.8 | 58.5 |
| 2023-04-21 | 5.07 (-0.02) | 0.38 (0.0) | 0.51 (-0.09) | -7 | -1.82 | 0 | 0.0 | -48 | -12.47 | 385 | 59.9 | 61.2 | 61.9 | 59.5 |
| 2023-04-14 | 5.09 (-0.05) | 0.38 (-0.03) | 0.6 (+0.03) | -18 | -6.29 | -18 | -6.29 | 16 | 5.59 | 286 | 61.4 | 62.4 | 62.4 | 61.0 |
| 2023-04-07 | 5.14 (0.0) | 0.41 (0.0) | 0.57 (+0.06) | 0 | 0.0 | 0 | 0.0 | 37 | 52.11 | 71 | 62.2 | 62.0 | 62.4 | 62.0 |
| 2023-03-31 | 5.14 (-0.03) | 0.41 (0.0) | 0.51 (+0.08) | 16 | 6.02 | 0 | 0.0 | 41 | 15.41 | 266 | 62.1 | 60.9 | 62.5 | 60.6 |
| 2023-03-24 | 5.17 (+0.02) | 0.41 (0.0) | 0.43 (0.0) | 11 | 3.57 | 0 | 0.0 | 3 | 0.97 | 308 | 61.1 | 61.0 | 61.1 | 60.3 |
| 2023-03-17 | 5.15 (+0.06) | 0.41 (0.0) | 0.43 (+0.02) | 34 | 8.63 | 0 | 0.0 | 7 | 1.78 | 394 | 60.7 | 61.8 | 62.4 | 60.4 |
| 2023-03-10 | 5.09 (+0.07) | 0.41 (0.0) | 0.41 (-0.01) | 41 | 6.35 | 0 | 0.0 | -1 | -0.15 | 646 | 61.6 | 62.8 | 63.2 | 61.0 |
| 2023-03-03 | 5.02 (0.0) | 0.41 (0.0) | 0.42 (0.0) | 2 | 1.46 | 0 | 0.0 | 0 | 0.0 | 137 | 61.9 | 62.0 | 62.7 | 61.3 |
| 2023-02-24 | 5.02 (+0.02) | 0.41 (0.0) | 0.42 (0.0) | 13 | 1.96 | 0 | 0.0 | -1 | -0.15 | 664 | 62.1 | 60.9 | 62.3 | 60.2 |
| 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 | |||
| 2023-02-17 | 5.0 (+0.08) | 0.41 (0.0) | 0.42 (0.0) | 49 | 11.48 | 0 | 0.0 | 0 | 0.0 | 427 | 60.6 | 58.9 | 61.0 | 58.2 |
| 2023-02-10 | 4.92 (+0.02) | 0.41 (0.0) | 0.42 (0.0) | 14 | 6.67 | 0 | 0.0 | -3 | -1.43 | 210 | 58.8 | 58.9 | 59.7 | 58.3 |
| 2023-02-03 | 4.9 (+0.05) | 0.41 (0.0) | 0.42 (0.0) | 25 | 7.58 | 0 | 0.0 | 0 | 0.0 | 330 | 59.0 | 57.8 | 59.2 | 57.7 |
| 2023-01-17 | 4.85 (-0.02) | 0.41 (0.0) | 0.42 (0.0) | -8 | -9.09 | 0 | 0.0 | 0 | 0.0 | 88 | 57.5 | 57.6 | 58.0 | 57.4 |
| 2023-01-13 | 4.87 (-0.02) | 0.41 (0.0) | 0.42 (0.0) | -14 | -13.59 | 0 | 0.0 | 0 | 0.0 | 103 | 57.7 | 59.1 | 59.2 | 57.6 |
| 2023-01-06 | 4.89 (-0.02) | 0.41 (0.0) | 0.42 (0.0) | -13 | -12.62 | 0 | 0.0 | 0 | 0.0 | 103 | 58.0 | 57.6 | 59.0 | 57.4 |
| 2022-12-30 | 4.91 (-0.08) | 0.41 (0.0) | 0.42 (0.0) | -8 | -5.71 | 0 | 0.0 | 0 | 0.0 | 140 | 57.5 | 58.0 | 59.1 | 57.1 |
| 2022-12-23 | 4.99 (-0.1) | 0.41 (0.0) | 0.42 (0.0) | -4 | -2.72 | 0 | 0.0 | 0 | 0.0 | 147 | 58.0 | 58.0 | 58.2 | 57.2 |
| 2022-12-16 | 5.09 (-0.08) | 0.41 (0.0) | 0.42 (0.0) | -13 | -10.0 | 0 | 0.0 | 0 | 0.0 | 130 | 58.2 | 58.9 | 59.6 | 58.2 |
| 2022-12-09 | 5.17 (+0.02) | 0.41 (0.0) | 0.42 (0.0) | 25 | 5.75 | 0 | 0.0 | 0 | 0.0 | 435 | 58.9 | 58.9 | 59.6 | 57.9 |
| 2022-12-02 | 5.15 (+0.1) | 0.41 (0.0) | 0.42 (0.0) | 84 | 20.74 | 0 | 0.0 | 0 | 0.0 | 405 | 58.7 | 57.2 | 59.1 | 57.2 |
| 2022-11-25 | 5.05 (+0.04) | 0.41 (0.0) | 0.42 (0.0) | 30 | 9.65 | 0 | 0.0 | 0 | 0.0 | 311 | 57.5 | 57.9 | 58.5 | 57.3 |
| 2022-11-18 | 5.01 (+0.06) | 0.41 (0.0) | 0.42 (0.0) | 32 | 7.49 | 0 | 0.0 | 0 | 0.0 | 427 | 57.9 | 55.9 | 58.0 | 55.4 |
| 2022-11-11 | 4.95 (+0.1) | 0.41 (0.0) | 0.42 (0.0) | 55 | 10.52 | 0 | 0.0 | 0 | 0.0 | 523 | 56.0 | 53.8 | 56.3 | 53.5 |
| 2022-11-04 | 4.85 (+0.08) | 0.41 (0.0) | 0.42 (-0.02) | 46 | 26.29 | 0 | 0.0 | -8 | -4.57 | 175 | 53.4 | 50.0 | 53.4 | 50.0 |
| 2022-10-28 | 4.77 (-0.04) | 0.41 (0.0) | 0.44 (-0.01) | -22 | -13.33 | 0 | 0.0 | -4 | -2.42 | 165 | 49.9 | 50.8 | 51.0 | 49.0 |
| 2022-10-21 | 4.81 (+0.05) | 0.41 (0.0) | 0.45 (0.0) | -28 | -13.27 | 0 | 0.0 | 0 | 0.0 | 211 | 50.1 | 49.95 | 50.7 | 49.7 |
| 2022-10-14 | 4.76 (-0.02) | 0.41 (0.0) | 0.45 (0.0) | -42 | -7.89 | 0 | 0.0 | -1 | -0.19 | 532 | 51.2 | 54.6 | 55.0 | 50.1 |
| 2022-10-07 | 4.78 (+0.02) | 0.41 (0.0) | 0.45 (0.0) | 14 | 5.96 | 0 | 0.0 | 0 | 0.0 | 235 | 56.0 | 53.2 | 56.2 | 53.2 |
| 2022-09-30 | 4.76 (-0.32) | 0.41 (-0.13) | 0.45 (0.0) | -228 | -32.11 | -72 | -10.14 | 0 | 0.0 | 710 | 54.0 | 56.5 | 56.5 | 52.7 |
| 2022-09-23 | 5.08 (-0.01) | 0.54 (-0.04) | 0.45 (-0.02) | -7 | -1.67 | -23 | -5.48 | -11 | -2.62 | 420 | 57.2 | 57.7 | 58.2 | 56.5 |
| 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 | |||
| 2022-09-16 | 5.09 (-0.14) | 0.58 (0.0) | 0.47 (-0.01) | -86 | -19.24 | 0 | 0.0 | -5 | -1.12 | 447 | 57.2 | 59.3 | 59.3 | 56.3 |
| 2022-09-08 | 5.23 (-0.14) | 0.58 (0.0) | 0.48 (+0.02) | -96 | -23.24 | 0 | 0.0 | 7 | 1.69 | 413 | 55.5 | 57.8 | 57.8 | 53.7 |
| 2022-09-02 | 5.37 (-0.12) | 0.58 (0.0) | 0.46 (-0.01) | -64 | -14.81 | 0 | 0.0 | -1 | -0.23 | 432 | 57.8 | 59.2 | 59.2 | 57.2 |
| 2022-08-26 | 5.49 (+0.07) | 0.58 (0.0) | 0.47 (-0.01) | 36 | 7.13 | 0 | 0.0 | -6 | -1.19 | 505 | 60.0 | 58.6 | 60.1 | 57.9 |
| 2022-08-19 | 5.42 (-0.01) | 0.58 (0.0) | 0.48 (+0.01) | -11 | -3.58 | 0 | 0.0 | 4 | 1.3 | 307 | 58.6 | 58.8 | 59.4 | 57.5 |
| 2022-08-12 | 5.43 (+0.03) | 0.58 (0.0) | 0.47 (0.0) | 17 | 3.23 | 0 | 0.0 | 1 | 0.19 | 526 | 58.6 | 56.4 | 59.4 | 55.5 |
| 2022-08-05 | 5.4 (0.0) | 0.58 (0.0) | 0.47 (+0.01) | 3 | 0.91 | 0 | 0.0 | 4 | 1.21 | 331 | 56.2 | 55.5 | 56.8 | 54.0 |
| 2022-07-29 | 5.4 (-0.23) | 0.58 (0.0) | 0.46 (-0.01) | -94 | -14.37 | 0 | 0.0 | -4 | -0.61 | 654 | 55.9 | 55.2 | 56.5 | 54.2 |
| 2022-07-22 | 5.63 (-0.4) | 0.58 (0.0) | 0.47 (+0.02) | -43 | -4.79 | 0 | 0.0 | 8 | 0.89 | 897 | 59.0 | 56.9 | 59.1 | 56.6 |
| 2022-07-15 | 6.03 (-0.11) | 0.58 (0.0) | 0.45 (+0.02) | -65 | -10.83 | 0 | 0.0 | 11 | 1.83 | 600 | 56.6 | 56.1 | 56.6 | 53.7 |
| 2022-07-08 | 6.14 (+0.49) | 0.58 (0.0) | 0.43 (+0.03) | 346 | 20.93 | 0 | 0.0 | 21 | 1.27 | 1653 | 55.3 | 58.5 | 59.3 | 52.6 |
| 2022-07-01 | 5.65 (-0.28) | 0.58 (0.0) | 0.4 (-0.05) | -208 | -21.01 | 0 | 0.0 | -31 | -3.13 | 990 | 58.7 | 61.8 | 62.9 | 58.7 |
| 2022-06-24 | 5.93 (-0.28) | 0.58 (0.0) | 0.45 (-0.01) | -215 | -24.68 | 0 | 0.0 | -2 | -0.23 | 871 | 61.5 | 67.0 | 67.0 | 61.2 |
| 2022-06-17 | 6.21 (-0.03) | 0.58 (0.0) | 0.46 (0.0) | -21 | -3.09 | 0 | 0.0 | -2 | -0.29 | 679 | 66.6 | 66.4 | 68.0 | 64.2 |
| 2022-06-10 | 6.24 (+0.09) | 0.58 (0.0) | 0.46 (-0.02) | 47 | 9.59 | 0 | 0.0 | -13 | -2.65 | 490 | 67.0 | 65.3 | 67.9 | 65.2 |
| 2022-06-02 | 6.15 (+0.07) | 0.58 (0.0) | 0.48 (0.0) | 38 | 19.0 | 0 | 0.0 | 2 | 1.0 | 200 | 65.6 | 65.5 | 66.1 | 65.3 |
| 2022-05-27 | 6.08 (+0.13) | 0.58 (0.0) | 0.48 (-0.02) | 85 | 21.14 | 0 | 0.0 | -12 | -2.99 | 402 | 65.2 | 65.2 | 65.7 | 64.8 |
| 2022-05-20 | 5.95 (+0.17) | 0.58 (0.0) | 0.5 (-0.05) | 156 | 19.82 | 0 | 0.0 | -28 | -3.56 | 787 | 64.8 | 64.9 | 65.1 | 62.1 |
| 2022-05-13 | 5.78 (+0.2) | 0.58 (0.0) | 0.55 (-0.18) | 113 | 10.34 | 0 | 0.0 | -101 | -9.24 | 1093 | 64.1 | 62.7 | 64.8 | 60.7 |
| 2022-05-06 | 5.58 (+0.12) | 0.58 (0.0) | 0.73 (-0.09) | 79 | 21.18 | 0 | 0.0 | -55 | -14.75 | 373 | 63.3 | 62.6 | 64.9 | 62.5 |
| 2022-04-29 | 5.46 (-0.13) | 0.58 (0.0) | 0.82 (-0.02) | -57 | -9.66 | 0 | 0.0 | -6 | -1.02 | 590 | 63.1 | 62.6 | 64.2 | 61.2 |
| 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 | |||
| 2022-04-22 | 5.59 (-0.14) | 0.58 (0.0) | 0.84 (+0.01) | -78 | -11.73 | 0 | 0.0 | 3 | 0.45 | 665 | 63.8 | 65.2 | 66.0 | 63.5 |
| 2022-04-15 | 5.73 (-0.16) | 0.58 (0.0) | 0.83 (+0.03) | -222 | -24.21 | 0 | 0.0 | 18 | 1.96 | 917 | 65.2 | 67.1 | 67.2 | 65.2 |
| 2022-04-08 | 5.89 (-0.55) | 0.58 (0.0) | 0.8 (-0.09) | -336 | -29.19 | 0 | 0.0 | -51 | -4.43 | 1151 | 67.1 | 68.6 | 68.6 | 66.2 |
| 2022-04-01 | 6.44 (-0.13) | 0.58 (0.0) | 0.89 (-0.19) | -77 | -6.54 | 0 | 0.0 | -110 | -9.35 | 1177 | 69.0 | 69.5 | 70.5 | 68.7 |
| 2022-03-25 | 6.57 (+0.02) | 0.58 (0.0) | 1.08 (-0.19) | -7 | -0.28 | 0 | 0.0 | -107 | -4.32 | 2476 | 69.6 | 71.3 | 73.9 | 69.5 |
| 2022-03-18 | 6.55 (+0.26) | 0.58 (0.0) | 1.27 (-0.31) | 144 | 13.26 | 0 | 0.0 | -175 | -16.11 | 1086 | 71.2 | 70.4 | 71.6 | 69.0 |
| 2022-03-11 | 6.29 (-0.32) | 0.58 (0.0) | 1.58 (+0.03) | -204 | -15.6 | 0 | 0.0 | 18 | 1.38 | 1308 | 70.2 | 73.0 | 73.0 | 68.5 |
| 2022-03-04 | 6.61 (+0.65) | 0.58 (0.0) | 1.55 (0.0) | 406 | 41.34 | 0 | 0.0 | -4 | -0.41 | 982 | 73.2 | 71.8 | 74.3 | 71.6 |
| 2022-02-25 | 5.96 (-0.27) | 0.58 (0.0) | 1.55 (0.0) | -180 | -8.83 | 0 | 0.0 | 4 | 0.2 | 2038 | 71.6 | 73.6 | 73.8 | 70.3 |
| 2022-02-18 | 6.23 (+0.8) | 0.58 (0.0) | 1.55 (-0.01) | 547 | 26.8 | 0 | 0.0 | -8 | -0.39 | 2041 | 74.0 | 71.8 | 74.3 | 70.7 |
| 2022-02-11 | 5.43 (+0.47) | 0.58 (0.0) | 1.56 (+0.08) | 278 | 16.38 | 0 | 0.0 | 48 | 2.83 | 1697 | 72.8 | 69.5 | 73.5 | 68.9 |
| 2022-01-26 | 4.96 (-0.22) | 0.58 (0.0) | 1.48 (-0.06) | -143 | -9.64 | 0 | 0.0 | -36 | -2.43 | 1483 | 69.2 | 70.5 | 70.5 | 68.1 |
| 2022-01-21 | 5.18 (+0.32) | 0.58 (0.0) | 1.54 (-0.01) | 181 | 2.49 | 0 | 0.0 | -4 | -0.06 | 7264 | 70.6 | 72.8 | 75.7 | 70.6 |
| 2022-01-14 | 4.86 (-0.09) | 0.58 (-0.06) | 1.55 (+0.01) | -62 | -1.96 | -36 | -1.14 | 2 | 0.06 | 3168 | 70.8 | 71.8 | 74.0 | 69.5 |
| 2022-01-07 | 4.95 (-0.11) | 0.64 (-0.14) | 1.54 (+0.06) | -58 | -1.19 | -76 | -1.55 | 33 | 0.67 | 4893 | 72.3 | 74.3 | 75.3 | 70.8 |
| 2021-12-30 | 5.06 (-0.04) | 0.78 (0.0) | 1.48 (-0.29) | 82 | 0.94 | 0 | 0.0 | -160 | -1.84 | 8709 | 73.7 | 72.8 | 77.8 | 72.2 |
| 2021-12-24 | 5.1 (+0.54) | 0.78 (-0.04) | 1.77 (+0.06) | 346 | 10.58 | -23 | -0.7 | 28 | 0.86 | 3270 | 72.8 | 69.5 | 73.0 | 69.0 |
| 2021-12-17 | 4.56 (-0.06) | 0.82 (0.0) | 1.71 (+0.03) | -44 | -2.01 | 0 | 0.0 | 19 | 0.87 | 2186 | 69.6 | 70.6 | 70.7 | 69.0 |
| 2021-12-10 | 4.62 (-0.04) | 0.82 (-0.03) | 1.68 (+0.1) | -65 | -2.5 | -20 | -0.77 | 60 | 2.31 | 2595 | 70.3 | 69.3 | 71.7 | 69.0 |
| 2021-12-03 | 4.66 (-1.15) | 0.85 (0.0) | 1.58 (+0.04) | -669 | -16.47 | 0 | 0.0 | 19 | 0.47 | 4063 | 69.4 | 69.4 | 70.4 | 67.6 |
| 2021-11-26 | 5.81 (+0.44) | 0.85 (+0.03) | 1.54 (+0.95) | 286 | 1.73 | 20 | 0.12 | 540 | 3.26 | 16562 | 69.4 | 69.4 | 79.6 | 69.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 5.37 (+0.22) | 0.82 (+0.13) | 0.59 (-0.12) | 152 | 3.76 | 75 | 1.86 | -69 | -1.71 | 4040 | 69.4 | 69.8 | 72.0 | 68.4 |
| 2021-11-12 | 5.15 (+0.49) | 0.69 (+0.11) | 0.71 (-0.18) | 283 | 7.64 | 60 | 1.62 | -95 | -2.57 | 3703 | 68.6 | 69.4 | 69.9 | 67.1 |
| 2021-11-05 | 4.66 (-0.25) | 0.58 (-0.49) | 0.89 (-0.4) | -89 | -1.15 | -278 | -3.58 | -232 | -2.99 | 7760 | 69.4 | 72.5 | 74.6 | 69.1 |
| 2021-10-29 | 4.91 (-1.35) | 1.07 (0.0) | 1.29 (-0.05) | -782 | -12.19 | 0 | 0.0 | -26 | -0.41 | 6416 | 72.0 | 73.0 | 73.0 | 67.0 |
| 2021-10-22 | 6.26 (+1.51) | 1.07 (0.0) | 1.34 (+0.33) | 808 | 10.72 | 0 | 0.0 | 186 | 2.47 | 7536 | 73.9 | 68.8 | 74.0 | 66.7 |
| 2021-10-15 | 4.75 (+0.06) | 1.07 (0.0) | 1.01 (+0.03) | -97 | -2.27 | 0 | 0.0 | 15 | 0.35 | 4266 | 66.4 | 67.0 | 67.0 | 63.2 |
| 2021-10-08 | 4.69 (-0.67) | 1.07 (0.0) | 0.98 (+0.32) | -486 | -4.24 | 0 | 0.0 | 181 | 1.58 | 11470 | 68.5 | 66.5 | 71.7 | 65.4 |
| 2021-10-01 | 5.36 (+0.47) | 1.07 (0.0) | 0.66 (+0.07) | 415 | 5.07 | 0 | 0.0 | 40 | 0.49 | 8184 | 65.5 | 64.8 | 69.5 | 63.9 |
| 2021-09-24 | 4.89 (+0.69) | 1.07 (0.0) | 0.59 (+0.01) | 407 | 29.41 | 0 | 0.0 | 6 | 0.43 | 1384 | 64.4 | 61.0 | 64.5 | 60.0 |
| 2021-09-17 | 4.2 (+0.33) | 1.07 (0.0) | 0.58 (-0.05) | 174 | 8.19 | 0 | 0.0 | -25 | -1.18 | 2124 | 62.0 | 62.0 | 63.0 | 60.6 |
| 2021-09-10 | 3.87 (-0.13) | 1.07 (0.0) | 0.63 (-0.04) | -218 | -4.47 | 0 | 0.0 | -26 | -0.53 | 4875 | 61.9 | 66.8 | 67.1 | 59.1 |
| 2021-09-03 | 4.0 (-0.59) | 1.07 (0.0) | 0.67 (+0.06) | -504 | -6.49 | 0 | 0.0 | 33 | 0.43 | 7763 | 66.3 | 65.0 | 68.0 | 62.6 |
| 2021-08-27 | 4.59 (-2.36) | 1.07 (+0.06) | 0.61 (+0.07) | -1287 | -5.58 | 35 | 0.15 | 44 | 0.19 | 23071 | 66.2 | 69.9 | 72.4 | 64.6 |
| 2021-08-20 | 6.95 (+1.8) | 1.01 (+0.43) | 0.54 (+0.28) | 979 | 4.29 | 243 | 1.06 | 159 | 0.7 | 22847 | 67.5 | 59.4 | 67.6 | 58.6 |
| 2021-08-13 | 5.15 (-0.64) | 0.58 (0.0) | 0.26 (0.0) | -383 | -13.78 | 0 | 0.0 | -2 | -0.07 | 2780 | 59.7 | 57.4 | 62.8 | 55.5 |
| 2021-08-06 | 5.79 (+0.12) | 0.58 (0.0) | 0.26 (+0.02) | 66 | 8.67 | 0 | 0.0 | 9 | 1.18 | 761 | 57.1 | 57.5 | 59.0 | 56.3 |
| 2021-07-30 | 5.67 (+0.47) | 0.58 (0.0) | 0.24 (-0.02) | 283 | 10.28 | 0 | 0.0 | -9 | -0.33 | 2753 | 57.5 | 58.6 | 61.8 | 55.1 |
| 2021-07-23 | 5.2 (+0.2) | 0.58 (0.0) | 0.26 (-0.07) | 75 | 1.3 | 0 | 0.0 | -41 | -0.71 | 5761 | 58.4 | 61.7 | 62.8 | 58.0 |
| 2021-07-16 | 5.0 (-0.5) | 0.58 (0.0) | 0.33 (+0.01) | -295 | -3.87 | 0 | 0.0 | 10 | 0.13 | 7631 | 60.8 | 55.0 | 61.9 | 53.7 |
| 2021-07-09 | 5.5 (+0.11) | 0.58 (0.0) | 0.32 (0.0) | 51 | 6.45 | 0 | 0.0 | 0 | 0.0 | 791 | 54.7 | 53.6 | 55.3 | 53.6 |
| 2021-07-02 | 5.39 (-0.04) | 0.58 (0.0) | 0.32 (+0.01) | 49 | 5.81 | 0 | 0.0 | 0 | 0.0 | 843 | 53.6 | 53.2 | 54.3 | 53.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 5.43 (+0.01) | 0.58 (0.0) | 0.31 (0.0) | 4 | 0.76 | 0 | 0.0 | 0 | 0.0 | 526 | 53.2 | 52.8 | 53.5 | 52.3 |
| 2021-06-18 | 5.42 (+0.07) | 0.58 (0.0) | 0.31 (-0.01) | 41 | 10.05 | 0 | 0.0 | 0 | 0.0 | 408 | 53.6 | 52.7 | 54.1 | 52.7 |
| 2021-06-11 | 5.35 (+0.04) | 0.58 (0.0) | 0.32 (+0.01) | 24 | 7.43 | 0 | 0.0 | 0 | 0.0 | 323 | 52.6 | 52.5 | 53.1 | 51.7 |
| 2021-06-04 | 5.31 (+0.03) | 0.58 (0.0) | 0.31 (-0.01) | 85 | 17.42 | 0 | 0.0 | 0 | 0.0 | 488 | 52.6 | 52.5 | 53.6 | 52.4 |
| 2021-05-28 | 5.28 (+0.01) | 0.58 (0.0) | 0.32 (0.0) | 134 | 26.43 | 0 | 0.0 | 0 | 0.0 | 507 | 52.3 | 49.2 | 53.0 | 49.2 |
| 2021-05-21 | 5.27 (-0.15) | 0.58 (0.0) | 0.32 (-0.11) | -65 | -6.01 | 0 | 0.0 | -65 | -6.01 | 1081 | 49.8 | 46.3 | 50.0 | 45.05 |
| 2021-05-14 | 5.42 (-0.77) | 0.58 (0.0) | 0.43 (-0.06) | -482 | -21.45 | 0 | 0.0 | -35 | -1.56 | 2247 | 48.9 | 54.3 | 55.2 | 47.0 |
| 2021-05-07 | 6.19 (+0.04) | 0.58 (0.0) | 0.49 (-0.01) | -9 | -0.4 | 0 | 0.0 | -5 | -0.22 | 2275 | 54.2 | 57.0 | 57.0 | 50.5 |
| 2021-04-29 | 6.15 (+0.16) | 0.58 (0.0) | 0.5 (-0.12) | 88 | 4.71 | 0 | 0.0 | -71 | -3.8 | 1869 | 56.9 | 59.2 | 59.3 | 56.8 |
| 2021-04-23 | 5.99 (+0.35) | 0.58 (0.0) | 0.62 (-0.05) | 203 | 8.55 | 0 | 0.0 | -23 | -0.97 | 2374 | 58.2 | 58.0 | 59.6 | 56.6 |
| 2021-04-16 | 5.64 (+0.32) | 0.58 (0.0) | 0.67 (+0.17) | 182 | 4.27 | 0 | 0.0 | 93 | 2.18 | 4259 | 57.7 | 60.4 | 61.4 | 55.0 |
| 2021-04-09 | 5.32 (-0.39) | 0.58 (0.0) | 0.5 (+0.01) | -255 | -2.57 | 0 | 0.0 | 8 | 0.08 | 9932 | 58.8 | 55.2 | 64.3 | 55.0 |
| 2021-04-01 | 5.71 (+0.26) | 0.58 (0.0) | 0.49 (+0.18) | 199 | 12.02 | 0 | 0.0 | 99 | 5.98 | 1656 | 54.4 | 53.0 | 54.9 | 52.6 |
| 2021-03-26 | 5.45 (-0.36) | 0.58 (0.0) | 0.31 (0.0) | -205 | -12.84 | 0 | 0.0 | 0 | 0.0 | 1596 | 52.5 | 52.1 | 54.0 | 51.4 |
| 2021-03-19 | 5.81 (+0.06) | 0.58 (0.0) | 0.31 (0.0) | 18 | 2.25 | 0 | 0.0 | 0 | 0.0 | 799 | 51.9 | 51.6 | 52.7 | 51.1 |
| 2021-03-12 | 5.75 (-0.01) | 0.58 (0.0) | 0.31 (+0.02) | -4 | -0.66 | 0 | 0.0 | 14 | 2.31 | 607 | 51.6 | 50.7 | 52.2 | 50.3 |
| 2021-03-05 | 5.76 (-0.16) | 0.58 (0.0) | 0.29 (0.0) | -115 | -19.97 | 0 | 0.0 | 2 | 0.35 | 576 | 50.6 | 51.7 | 51.7 | 50.1 |
| 2021-02-26 | 5.92 (+0.15) | 0.58 (0.0) | 0.29 (+0.04) | 105 | 9.51 | 0 | 0.0 | 21 | 1.9 | 1104 | 51.1 | 51.9 | 53.0 | 50.5 |
| 2021-02-19 | 5.77 (+0.4) | 0.58 (0.0) | 0.25 (+0.02) | 231 | 41.47 | 0 | 0.0 | 10 | 1.8 | 557 | 51.7 | 49.7 | 51.7 | 49.65 |
| 2021-02-05 | 5.37 (-0.12) | 0.58 (0.0) | 0.23 (+0.04) | -70 | -11.76 | 0 | 0.0 | 21 | 3.53 | 595 | 49.2 | 49.2 | 49.65 | 48.4 |
| 2021-01-29 | 5.49 (-0.31) | 0.58 (0.0) | 0.19 (0.0) | -172 | -14.65 | 0 | 0.0 | 0 | 0.0 | 1174 | 49.2 | 50.4 | 52.4 | 49.2 |
| 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 | |||
| 2021-01-22 | 5.8 (-0.3) | 0.58 (0.0) | 0.19 (0.0) | -63 | -4.57 | 0 | 0.0 | 0 | 0.0 | 1379 | 50.0 | 50.9 | 52.2 | 49.7 |
| 2021-01-15 | 6.1 (-0.06) | 0.58 (0.0) | 0.19 (-0.01) | -29 | -1.43 | 0 | 0.0 | -5 | -0.25 | 2023 | 50.9 | 51.8 | 53.2 | 50.5 |
| 2021-01-08 | 6.16 (-0.12) | 0.58 (0.0) | 0.2 (+0.01) | -29 | -2.58 | 0 | 0.0 | 5 | 0.45 | 1123 | 50.8 | 51.1 | 51.3 | 50.0 |
| 2020-12-31 | 6.28 (-0.06) | 0.58 (0.0) | 0.19 (0.0) | -34 | -5.87 | 0 | 0.0 | 0 | 0.0 | 579 | 50.4 | 50.9 | 51.3 | 50.4 |
| 2020-12-25 | 6.34 (-0.22) | 0.58 (0.0) | 0.19 (0.0) | -128 | -14.02 | 0 | 0.0 | 0 | 0.0 | 913 | 50.6 | 51.4 | 51.4 | 49.35 |
| 2020-12-18 | 6.56 (-0.06) | 0.58 (0.0) | 0.19 (0.0) | -22 | -1.98 | 0 | 0.0 | 0 | 0.0 | 1109 | 50.9 | 51.3 | 51.4 | 50.2 |
| 2020-12-11 | 6.62 (+0.07) | 0.58 (0.0) | 0.19 (0.0) | 42 | 2.16 | 0 | 0.0 | 0 | 0.0 | 1941 | 51.3 | 54.1 | 54.2 | 51.2 |
| 2020-12-04 | 6.55 (+0.07) | 0.58 (0.0) | 0.19 (0.0) | 39 | 1.84 | 0 | 0.0 | 0 | 0.0 | 2124 | 53.7 | 54.1 | 55.2 | 52.9 |
| 2020-11-27 | 6.48 (+0.27) | 0.58 (0.0) | 0.19 (0.0) | 155 | 9.91 | 0 | 0.0 | 0 | 0.0 | 1564 | 53.8 | 52.9 | 54.3 | 52.5 |
| 2020-11-20 | 6.21 (+0.13) | 0.58 (0.0) | 0.19 (0.0) | 117 | 5.1 | 0 | 0.0 | 0 | 0.0 | 2296 | 52.8 | 53.6 | 54.5 | 52.5 |
| 2020-11-13 | 6.08 (+0.7) | 0.58 (0.0) | 0.19 (0.0) | 416 | 20.03 | 0 | 0.0 | 0 | 0.0 | 2077 | 53.1 | 52.1 | 53.6 | 51.7 |
| 2020-11-06 | 5.38 (+0.27) | 0.58 (0.0) | 0.19 (0.0) | 158 | 9.32 | 0 | 0.0 | 0 | 0.0 | 1696 | 51.6 | 50.2 | 52.3 | 49.55 |
| 2020-10-30 | 5.11 (+0.13) | 0.58 (0.0) | 0.19 (-0.04) | 8 | 0.33 | 0 | 0.0 | -20 | -0.84 | 2393 | 50.2 | 53.2 | 54.3 | 49.4 |
| 2020-10-23 | 4.98 (-0.16) | 0.58 (0.0) | 0.23 (0.0) | -109 | -0.94 | 0 | 0.0 | 0 | 0.0 | 11591 | 53.4 | 49.85 | 56.3 | 49.0 |
| 2020-10-16 | 5.14 (-0.32) | 0.58 (0.0) | 0.23 (-0.03) | -193 | -9.87 | 0 | 0.0 | -18 | -0.92 | 1956 | 49.1 | 48.7 | 50.6 | 48.5 |
| 2020-10-08 | 5.46 (+0.17) | 0.58 (0.0) | 0.26 (-0.03) | 114 | 11.97 | 0 | 0.0 | -15 | -1.58 | 952 | 47.55 | 46.5 | 47.85 | 46.1 |
| 2020-09-30 | 5.29 (+0.04) | 0.58 (0.0) | 0.29 (-0.02) | 21 | 5.65 | 0 | 0.0 | -15 | -4.03 | 372 | 46.2 | 46.1 | 46.55 | 45.2 |
| 2020-09-25 | 5.25 (-0.43) | 0.58 (0.0) | 0.31 (+0.01) | -322 | -21.88 | 0 | 0.0 | 9 | 0.61 | 1472 | 45.5 | 49.75 | 49.75 | 45.0 |
| 2020-09-18 | 5.68 (-0.19) | 0.58 (0.0) | 0.3 (+0.01) | -76 | -5.89 | 0 | 0.0 | 6 | 0.46 | 1291 | 49.35 | 49.7 | 50.6 | 49.2 |
| 2020-09-11 | 5.87 (-0.85) | 0.58 (0.0) | 0.29 (+0.04) | -92 | -5.54 | 0 | 0.0 | 23 | 1.38 | 1662 | 49.35 | 52.0 | 52.5 | 49.05 |
| 2020-09-04 | 6.72 (+0.67) | 0.58 (0.0) | 0.25 (-0.04) | 408 | 17.53 | 0 | 0.0 | -22 | -0.95 | 2328 | 51.6 | 52.7 | 53.6 | 49.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 6.05 (+0.32) | 0.58 (0.0) | 0.29 (+0.01) | 243 | 4.41 | 0 | 0.0 | 2 | 0.04 | 5508 | 52.7 | 47.2 | 54.4 | 47.2 |
| 2020-08-21 | 5.73 (-0.06) | 0.58 (0.0) | 0.28 (-0.03) | -66 | -2.39 | 0 | 0.0 | -19 | -0.69 | 2756 | 47.15 | 51.3 | 51.6 | 44.15 |
| 2020-08-14 | 5.79 (+0.26) | 0.58 (0.0) | 0.31 (-0.03) | 153 | 6.4 | 0 | 0.0 | -15 | -0.63 | 2391 | 51.2 | 51.5 | 51.8 | 49.2 |
| 2020-08-07 | 5.53 (+0.89) | 0.58 (0.0) | 0.34 (-0.01) | -152 | -4.31 | 0 | 0.0 | -6 | -0.17 | 3524 | 51.1 | 51.0 | 53.8 | 50.5 |
| 2020-07-31 | 4.64 (-0.14) | 0.58 (0.0) | 0.35 (-0.18) | 37 | 0.42 | 0 | 0.0 | -100 | -1.13 | 8820 | 51.0 | 58.3 | 59.0 | 50.1 |
| 2020-07-24 | 4.78 (-0.76) | 0.58 (0.0) | 0.53 (+0.09) | -215 | -2.76 | 0 | 0.0 | 48 | 0.62 | 7796 | 57.1 | 55.5 | 58.2 | 53.3 |
| 2020-07-17 | 5.54 (-1.37) | 0.58 (0.0) | 0.44 (-0.14) | -756 | -4.41 | 0 | 0.0 | -79 | -0.46 | 17139 | 55.0 | 58.0 | 59.5 | 54.0 |
| 2020-07-10 | 6.91 (+0.48) | 0.58 (0.0) | 0.58 (+0.19) | 231 | 0.62 | 0 | 0.0 | 112 | 0.3 | 37459 | 57.7 | 52.4 | 67.6 | 51.7 |
| 2020-07-03 | 6.43 (+0.01) | 0.58 (-0.09) | 0.39 (-0.11) | 58 | 0.65 | 0 | 0.0 | -63 | -0.7 | 8944 | 51.7 | 46.15 | 52.3 | 45.8 |
| 2020-06-24 | 6.42 (+0.07) | 0.67 (0.0) | 0.5 (+0.06) | 25 | 1.76 | 0 | 0.0 | 33 | 2.32 | 1420 | 46.8 | 46.35 | 48.3 | 45.5 |
| 2020-06-19 | 6.35 (-0.16) | 0.67 (0.0) | 0.44 (+0.04) | -44 | -1.77 | 0 | 0.0 | 24 | 0.97 | 2482 | 46.35 | 44.15 | 46.85 | 44.0 |
| 2020-06-12 | 6.51 (+0.22) | 0.67 (0.0) | 0.4 (-0.04) | 253 | 8.75 | 0 | 0.0 | -22 | -0.76 | 2890 | 44.15 | 48.5 | 48.6 | 42.6 |
| 2020-06-05 | 6.29 (+0.21) | 0.67 (0.0) | 0.44 (-0.08) | -17 | -0.54 | 0 | 0.0 | -46 | -1.45 | 3162 | 47.85 | 47.4 | 48.45 | 46.25 |
| 2020-05-29 | 6.08 (-0.08) | 0.67 (0.0) | 0.52 (+0.06) | -91 | -0.85 | 0 | 0.0 | 32 | 0.3 | 10712 | 47.2 | 43.05 | 51.0 | 41.7 |
| 2020-05-22 | 6.16 (+0.21) | 0.67 (0.0) | 0.46 (+0.05) | 165 | 5.3 | 0 | 0.0 | 26 | 0.83 | 3114 | 42.7 | 43.8 | 44.2 | 41.2 |
| 2020-05-15 | 5.95 (-0.61) | 0.67 (0.0) | 0.41 (+0.04) | -132 | -1.68 | 0 | 0.0 | 26 | 0.33 | 7867 | 43.9 | 45.0 | 45.85 | 42.1 |
| 2020-05-08 | 6.56 (+0.04) | 0.67 (0.0) | 0.37 (-0.01) | 175 | 3.62 | 0 | 0.0 | -5 | -0.1 | 4833 | 43.7 | 38.1 | 43.7 | 38.0 |
| 2020-04-30 | 6.52 (+0.45) | 0.67 (0.0) | 0.38 (0.0) | 319 | 16.89 | 0 | 0.0 | -4 | -0.21 | 1889 | 39.25 | 37.95 | 39.5 | 37.6 |
| 2020-04-24 | 6.07 (+0.04) | 0.67 (0.0) | 0.38 (-0.01) | 156 | 8.2 | 0 | 0.0 | -2 | -0.11 | 1903 | 37.6 | 38.15 | 38.35 | 35.6 |
| 2020-04-17 | 6.03 (-0.09) | 0.67 (0.0) | 0.39 (+0.06) | 7 | 0.17 | 0 | 0.0 | 31 | 0.73 | 4234 | 38.15 | 35.9 | 40.65 | 35.55 |
| 2020-04-10 | 6.12 (+0.01) | 0.67 (0.0) | 0.33 (+0.11) | 99 | 1.28 | 0 | 0.0 | 63 | 0.81 | 7733 | 35.8 | 34.0 | 37.9 | 33.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 6.11 (-0.09) | 0.67 (+0.09) | 0.22 (-0.02) | -57 | -6.22 | 0 | 0.0 | -8 | -0.87 | 917 | 34.05 | 33.0 | 34.9 | 32.9 |
| 2020-03-27 | 6.2 (-0.55) | 0.58 (0.0) | 0.24 (+0.02) | -388 | -5.74 | 0 | 0.0 | 11 | 0.16 | 6765 | 34.35 | 29.3 | 36.75 | 29.3 |
| 2020-03-20 | 6.75 (-0.09) | 0.58 (0.0) | 0.22 (+0.01) | -100 | -2.94 | 0 | 0.0 | 4 | 0.12 | 3404 | 30.95 | 34.0 | 35.0 | 28.0 |
| 2020-03-13 | 6.84 (+0.63) | 0.58 (-1.29) | 0.21 (-0.14) | 283 | 4.14 | -734 | -10.73 | -80 | -1.17 | 6839 | 34.0 | 44.6 | 44.7 | 32.0 |
| 2020-03-06 | 6.21 (-0.04) | 1.87 (-0.17) | 0.35 (-0.03) | 8 | 0.52 | -96 | -6.21 | -19 | -1.23 | 1545 | 45.15 | 45.0 | 47.4 | 45.0 |
| 2020-02-27 | 6.25 (+0.06) | 2.04 (0.0) | 0.38 (-0.01) | 115 | 5.64 | 0 | 0.0 | -4 | -0.2 | 2038 | 46.7 | 47.75 | 49.1 | 45.9 |
| 2020-02-21 | 6.19 (0.0) | 2.04 (0.0) | 0.39 (-0.01) | 73 | 3.01 | 0 | 0.0 | -5 | -0.21 | 2423 | 47.85 | 50.0 | 50.4 | 47.6 |
| 2020-02-14 | 6.19 (-0.2) | 2.04 (0.0) | 0.4 (+0.07) | -43 | -0.76 | 0 | 0.0 | 39 | 0.69 | 5650 | 50.5 | 47.0 | 52.5 | 46.7 |
| 2020-02-07 | 6.39 (0.0) | 2.04 (0.0) | 0.33 (+0.03) | 123 | 3.04 | 0 | 0.0 | 19 | 0.47 | 4048 | 48.35 | 46.65 | 49.8 | 44.5 |
| 2020-01-31 | 6.39 (+0.73) | 2.04 (0.0) | 0.3 (-0.01) | 375 | 14.19 | 0 | 0.0 | -8 | -0.3 | 2642 | 47.9 | 49.0 | 49.95 | 46.6 |
| 2020-01-20 | 5.66 (-0.04) | 2.04 (0.0) | 0.31 (-0.12) | -13 | -1.06 | 0 | 0.0 | -70 | -5.72 | 1224 | 53.0 | 53.5 | 54.3 | 52.9 |
| 2020-01-17 | 5.7 (+0.42) | 2.04 (+0.04) | 0.43 (+0.09) | 312 | 4.32 | 26 | 0.36 | 53 | 0.73 | 7228 | 53.4 | 51.1 | 55.8 | 50.0 |
| 2020-01-10 | 5.28 (+0.37) | 2.0 (0.0) | 0.34 (0.0) | 101 | 2.43 | 0 | 0.0 | 3 | 0.07 | 4150 | 51.1 | 53.2 | 53.2 | 49.15 |
| 2020-01-03 | 4.91 (-0.04) | 2.0 (0.0) | 0.34 (+0.04) | -9 | -0.37 | 0 | 0.0 | 20 | 0.83 | 2408 | 53.5 | 53.9 | 55.5 | 52.6 |
| 2019-12-31 | 4.95 (-0.05) | 2.0 (-0.38) | 0.3 (+0.09) | -4 | -0.21 | -219 | -11.51 | 50 | 2.63 | 1902 | 53.5 | 54.5 | 55.0 | 53.3 |
| 2019-12-27 | 5.0 (-0.14) | 2.38 (+0.88) | 0.21 (-0.18) | -249 | -1.25 | 499 | 2.51 | -98 | -0.49 | 19860 | 54.5 | 52.7 | 57.1 | 52.3 |
| 2019-12-20 | 5.14 (+0.37) | 1.5 (+0.39) | 0.39 (-0.48) | 157 | 2.31 | 225 | 3.32 | -273 | -4.03 | 6782 | 51.0 | 51.7 | 53.2 | 49.9 |
| 2019-12-13 | 4.77 (+0.01) | 1.11 (+0.44) | 0.87 (+0.29) | -277 | -1.76 | 249 | 1.58 | 163 | 1.04 | 15745 | 51.6 | 49.6 | 54.0 | 49.4 |
| 2019-12-06 | 4.76 (-0.53) | 0.67 (+0.09) | 0.58 (+0.16) | -645 | -3.84 | 50 | 0.3 | 91 | 0.54 | 16808 | 49.75 | 47.5 | 51.5 | 45.75 |
| 2019-11-29 | 5.29 (-1.38) | 0.58 (0.0) | 0.42 (+0.1) | -960 | -6.54 | 0 | 0.0 | 58 | 0.4 | 14675 | 47.0 | 45.15 | 50.8 | 44.75 |
| 2019-11-22 | 6.67 (-0.46) | 0.58 (0.0) | 0.32 (+0.13) | -299 | -3.52 | 0 | 0.0 | 70 | 0.82 | 8502 | 44.9 | 45.1 | 48.5 | 44.35 |
| 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 | |||
| 2019-11-15 | 7.13 (-0.01) | 0.58 (0.0) | 0.19 (0.0) | -7 | -0.44 | 0 | 0.0 | 0 | 0.0 | 1593 | 44.25 | 42.95 | 44.25 | 41.25 |
| 2019-11-08 | 7.14 (-0.05) | 0.58 (0.0) | 0.19 (0.0) | -28 | -1.59 | 0 | 0.0 | 0 | 0.0 | 1756 | 42.45 | 41.05 | 43.6 | 41.05 |
| 2019-11-01 | 7.19 (-0.04) | 0.58 (0.0) | 0.19 (0.0) | -27 | -6.7 | 0 | 0.0 | 0 | 0.0 | 403 | 40.9 | 41.5 | 41.6 | 40.3 |
| 2019-10-25 | 7.23 (-0.04) | 0.58 (0.0) | 0.19 (0.0) | -23 | -5.01 | 0 | 0.0 | 0 | 0.0 | 459 | 40.9 | 41.05 | 42.5 | 40.8 |
| 2019-10-18 | 7.27 (-0.1) | 0.58 (0.0) | 0.19 (0.0) | -42 | -4.3 | 0 | 0.0 | 0 | 0.0 | 976 | 41.0 | 41.1 | 41.55 | 39.9 |
| 2019-10-09 | 7.37 (-0.1) | 0.58 (0.0) | 0.19 (0.0) | -54 | -13.24 | 0 | 0.0 | 0 | 0.0 | 408 | 40.9 | 41.2 | 42.0 | 40.2 |
| 2019-10-04 | 7.47 (-0.05) | 0.58 (0.0) | 0.19 (-0.01) | -32 | -8.79 | 0 | 0.0 | -2 | -0.55 | 364 | 40.8 | 40.5 | 41.0 | 39.85 |
| 2019-09-27 | 7.52 (-0.14) | 0.58 (0.0) | 0.2 (0.0) | -75 | -28.09 | 0 | 0.0 | 0 | 0.0 | 267 | 40.2 | 40.65 | 41.2 | 39.9 |
| 2019-09-20 | 7.66 (-0.12) | 0.58 (0.0) | 0.2 (+0.01) | -71 | -14.64 | 0 | 0.0 | 2 | 0.41 | 485 | 40.6 | 42.5 | 42.5 | 40.5 |
| 2019-09-12 | 7.78 (-0.1) | 0.58 (0.0) | 0.19 (0.0) | -54 | -22.5 | 0 | 0.0 | 0 | 0.0 | 240 | 42.3 | 42.0 | 42.75 | 41.8 |
| 2019-09-06 | 7.88 (-0.02) | 0.58 (0.0) | 0.19 (0.0) | -14 | -5.05 | 0 | 0.0 | 0 | 0.0 | 277 | 42.35 | 41.05 | 42.7 | 41.05 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 5.95 (+0.19) | 0.0 (0.0) | 0.61 (-0.62) | 177 | 0.66 | 0 | 0.0 | -352 | -1.31 | 26920 | 106.0 | 127.0 | 132.0 | 103.0 |
| 2024-03-29 | 5.76 (-0.55) | 0.0 (0.0) | 1.23 (+0.09) | -205 | -0.53 | 0 | 0.0 | 52 | 0.14 | 38400 | 129.0 | 126.5 | 130.0 | 99.9 |
| 2024-02-29 | 6.31 (-1.09) | 0.0 (0.0) | 1.14 (-0.07) | -994 | -3.07 | 0 | 0.0 | -41 | -0.13 | 32381 | 126.5 | 92.7 | 133.0 | 89.0 |
| 2024-01-31 | 7.4 (+0.65) | 0.0 (0.0) | 1.21 (+0.51) | 323 | 3.79 | 0 | 0.0 | 290 | 3.4 | 8528 | 90.9 | 85.9 | 94.6 | 83.6 |
| 2023-12-29 | 6.75 (+0.79) | 0.0 (0.0) | 0.7 (+0.29) | 447 | 7.08 | 0 | 0.0 | 164 | 2.6 | 6318 | 84.6 | 79.8 | 86.6 | 77.1 |
| 2023-11-30 | 5.96 (+0.28) | 0.0 (-0.33) | 0.41 (-0.01) | 170 | 2.85 | -190 | -3.18 | -9 | -0.15 | 5974 | 80.2 | 72.4 | 82.4 | 71.1 |
| 2023-10-31 | 5.68 (-0.24) | 0.33 (0.0) | 0.42 (-0.05) | -204 | -13.86 | 0 | 0.0 | -27 | -1.83 | 1472 | 72.3 | 74.2 | 75.6 | 70.3 |
| 2023-09-28 | 5.92 (+0.21) | 0.33 (0.0) | 0.47 (+0.03) | 61 | 3.04 | 0 | 0.0 | 19 | 0.95 | 2004 | 73.7 | 74.9 | 75.9 | 72.5 |
| 2023-08-31 | 5.71 (+0.01) | 0.33 (0.0) | 0.44 (+0.03) | -68 | -1.2 | 0 | 0.0 | 13 | 0.23 | 5656 | 74.2 | 69.7 | 75.2 | 67.2 |
| 2023-07-31 | 5.7 (+0.35) | 0.33 (0.0) | 0.41 (-0.08) | 282 | 5.1 | 0 | 0.0 | -45 | -0.81 | 5531 | 70.0 | 69.2 | 74.4 | 66.2 |
| 2023-06-30 | 5.35 (+0.24) | 0.33 (0.0) | 0.49 (-0.06) | 168 | 2.68 | 0 | 0.0 | -33 | -0.53 | 6280 | 68.8 | 63.7 | 73.4 | 62.8 |
| 2023-05-31 | 5.11 (+0.02) | 0.33 (0.0) | 0.55 (+0.1) | 30 | 1.57 | 0 | 0.0 | 58 | 3.04 | 1905 | 63.5 | 59.3 | 64.5 | 58.7 |
| 2023-04-28 | 5.09 (-0.05) | 0.33 (-0.08) | 0.45 (-0.06) | -20 | -1.83 | -45 | -4.13 | -32 | -2.94 | 1090 | 59.1 | 62.0 | 62.4 | 58.5 |
| 2023-03-31 | 5.14 (+0.12) | 0.41 (0.0) | 0.51 (+0.09) | 104 | 5.93 | 0 | 0.0 | 50 | 2.85 | 1753 | 62.1 | 62.0 | 63.2 | 60.3 |
| 2023-02-24 | 5.02 (+0.16) | 0.41 (0.0) | 0.42 (0.0) | 98 | 6.47 | 0 | 0.0 | -4 | -0.26 | 1515 | 62.1 | 58.4 | 62.3 | 58.2 |
| 2023-01-31 | 4.86 (-0.05) | 0.41 (0.0) | 0.42 (0.0) | -32 | -7.77 | 0 | 0.0 | 0 | 0.0 | 412 | 58.1 | 57.6 | 59.2 | 57.4 |
| 2022-12-30 | 4.91 (-0.23) | 0.41 (0.0) | 0.42 (0.0) | 28 | 2.87 | 0 | 0.0 | 0 | 0.0 | 974 | 57.5 | 58.3 | 59.6 | 57.1 |
| 2022-11-30 | 5.14 (+0.35) | 0.41 (0.0) | 0.42 (-0.02) | 208 | 12.21 | 0 | 0.0 | -7 | -0.41 | 1703 | 57.8 | 50.6 | 58.5 | 50.6 |
| 2022-10-31 | 4.79 (+0.03) | 0.41 (0.0) | 0.44 (-0.01) | -67 | -5.76 | 0 | 0.0 | -6 | -0.52 | 1163 | 50.6 | 53.2 | 56.2 | 49.0 |
| 2022-09-30 | 4.76 (-0.66) | 0.41 (-0.17) | 0.45 (-0.03) | -445 | -20.81 | -95 | -4.44 | -16 | -0.75 | 2138 | 54.0 | 58.0 | 59.3 | 52.7 |
| 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 | |||
| 2022-08-31 | 5.42 (+0.02) | 0.58 (0.0) | 0.48 (+0.02) | 9 | 0.46 | 0 | 0.0 | 9 | 0.46 | 1956 | 58.5 | 55.5 | 60.1 | 54.0 |
| 2022-07-29 | 5.4 (-0.38) | 0.58 (0.0) | 0.46 (+0.02) | 54 | 1.31 | 0 | 0.0 | 15 | 0.36 | 4116 | 55.9 | 61.2 | 61.2 | 52.6 |
| 2022-06-30 | 5.78 (-0.33) | 0.58 (0.0) | 0.44 (-0.04) | -291 | -10.36 | 0 | 0.0 | -27 | -0.96 | 2809 | 60.5 | 65.8 | 68.0 | 60.4 |
| 2022-05-31 | 6.11 (+0.65) | 0.58 (0.0) | 0.48 (-0.34) | 455 | 16.44 | 0 | 0.0 | -194 | -7.01 | 2768 | 65.6 | 62.6 | 66.0 | 60.7 |
| 2022-04-29 | 5.46 (-1.08) | 0.58 (0.0) | 0.82 (-0.08) | -757 | -21.64 | 0 | 0.0 | -42 | -1.2 | 3498 | 63.1 | 68.9 | 69.1 | 61.2 |
| 2022-03-31 | 6.54 (+0.58) | 0.58 (0.0) | 0.9 (-0.65) | 326 | 4.75 | 0 | 0.0 | -372 | -5.42 | 6858 | 69.5 | 71.8 | 74.3 | 68.5 |
| 2022-02-25 | 5.96 (+1.0) | 0.58 (0.0) | 1.55 (+0.07) | 645 | 11.16 | 0 | 0.0 | 44 | 0.76 | 5777 | 71.6 | 69.5 | 74.3 | 68.9 |
| 2022-01-26 | 4.96 (-0.1) | 0.58 (-0.2) | 1.48 (0.0) | -82 | -0.49 | -112 | -0.67 | -5 | -0.03 | 16808 | 69.2 | 74.3 | 75.7 | 68.1 |
| 2021-12-30 | 5.06 (+0.07) | 0.78 (-0.07) | 1.48 (-0.06) | 126 | 0.68 | -43 | -0.23 | -34 | -0.18 | 18457 | 73.7 | 69.1 | 77.8 | 68.5 |
| 2021-11-30 | 4.99 (+0.08) | 0.85 (-0.22) | 1.54 (+0.25) | 156 | 0.45 | -123 | -0.36 | 144 | 0.42 | 34434 | 69.6 | 72.5 | 79.6 | 67.1 |
| 2021-10-29 | 4.91 (-0.76) | 1.07 (0.0) | 1.29 (+0.62) | -763 | -2.39 | 0 | 0.0 | 353 | 1.11 | 31881 | 72.0 | 68.7 | 74.0 | 63.2 |
| 2021-09-30 | 5.67 (+1.85) | 1.07 (0.0) | 0.67 (+0.05) | 894 | 4.62 | 0 | 0.0 | 27 | 0.14 | 19357 | 68.0 | 64.4 | 69.5 | 59.1 |
| 2021-08-31 | 3.82 (-1.85) | 1.07 (+0.49) | 0.62 (+0.38) | -1039 | -1.99 | 278 | 0.53 | 214 | 0.41 | 52243 | 63.8 | 57.5 | 72.4 | 55.5 |
| 2021-07-30 | 5.67 (+0.2) | 0.58 (0.0) | 0.24 (-0.08) | 143 | 0.82 | 0 | 0.0 | -40 | -0.23 | 17362 | 57.5 | 53.5 | 62.8 | 53.0 |
| 2021-06-30 | 5.47 (+0.11) | 0.58 (0.0) | 0.32 (+0.01) | 124 | 6.3 | 0 | 0.0 | 0 | 0.0 | 1969 | 53.3 | 53.2 | 54.1 | 51.7 |
| 2021-05-31 | 5.36 (-0.79) | 0.58 (0.0) | 0.31 (-0.19) | -372 | -5.9 | 0 | 0.0 | -105 | -1.66 | 6310 | 52.7 | 57.0 | 57.0 | 45.05 |
| 2021-04-29 | 6.15 (+0.48) | 0.58 (0.0) | 0.5 (+0.01) | 239 | 1.25 | 0 | 0.0 | 7 | 0.04 | 19058 | 56.9 | 54.0 | 64.3 | 53.6 |
| 2021-03-31 | 5.67 (-0.25) | 0.58 (0.0) | 0.49 (+0.2) | -128 | -2.77 | 0 | 0.0 | 115 | 2.49 | 4614 | 53.8 | 51.7 | 54.0 | 50.1 |
| 2021-02-26 | 5.92 (+0.43) | 0.58 (0.0) | 0.29 (+0.1) | 266 | 11.79 | 0 | 0.0 | 52 | 2.3 | 2257 | 51.1 | 49.2 | 53.0 | 48.4 |
| 2021-01-29 | 5.49 (-0.79) | 0.58 (0.0) | 0.19 (0.0) | -293 | -5.14 | 0 | 0.0 | 0 | 0.0 | 5701 | 49.2 | 51.1 | 53.2 | 49.2 |
| 2020-12-31 | 6.28 (-0.19) | 0.58 (0.0) | 0.19 (0.0) | -102 | -1.64 | 0 | 0.0 | 0 | 0.0 | 6215 | 50.4 | 53.9 | 55.2 | 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 | |||
| 2020-11-30 | 6.47 (+1.36) | 0.58 (0.0) | 0.19 (0.0) | 845 | 10.45 | 0 | 0.0 | 0 | 0.0 | 8087 | 53.6 | 50.2 | 54.6 | 49.55 |
| 2020-10-30 | 5.11 (-0.18) | 0.58 (0.0) | 0.19 (-0.1) | -180 | -1.07 | 0 | 0.0 | -53 | -0.31 | 16894 | 50.2 | 46.5 | 56.3 | 46.1 |
| 2020-09-30 | 5.29 (-0.66) | 0.58 (0.0) | 0.29 (0.0) | -20 | -0.3 | 0 | 0.0 | 1 | 0.01 | 6668 | 46.2 | 51.3 | 53.3 | 45.0 |
| 2020-08-31 | 5.95 (+1.31) | 0.58 (0.0) | 0.29 (-0.06) | 137 | 0.94 | 0 | 0.0 | -38 | -0.26 | 14639 | 52.4 | 51.0 | 54.4 | 44.15 |
| 2020-07-31 | 4.64 (-1.65) | 0.58 (0.0) | 0.35 (-0.02) | -655 | -0.82 | 0 | 0.0 | -9 | -0.01 | 79617 | 51.0 | 46.3 | 67.6 | 46.3 |
| 2020-06-30 | 6.29 (+0.21) | 0.58 (-0.09) | 0.37 (-0.15) | 227 | 2.16 | 0 | 0.0 | -84 | -0.8 | 10499 | 46.2 | 47.4 | 48.6 | 42.6 |
| 2020-05-29 | 6.08 (-0.44) | 0.67 (0.0) | 0.52 (+0.14) | 117 | 0.44 | 0 | 0.0 | 79 | 0.3 | 26527 | 47.2 | 38.1 | 51.0 | 38.0 |
| 2020-04-30 | 6.52 (+0.44) | 0.67 (0.0) | 0.38 (+0.17) | 595 | 3.72 | 0 | 0.0 | 97 | 0.61 | 16015 | 39.25 | 33.6 | 40.65 | 33.6 |
| 2020-03-31 | 6.08 (-0.17) | 0.67 (-1.37) | 0.21 (-0.17) | -268 | -1.39 | -830 | -4.32 | -101 | -0.53 | 19218 | 34.2 | 45.0 | 47.4 | 28.0 |
| 2020-02-27 | 6.25 (-0.14) | 2.04 (0.0) | 0.38 (+0.08) | 268 | 1.89 | 0 | 0.0 | 49 | 0.35 | 14161 | 46.7 | 46.65 | 52.5 | 44.5 |
| 2020-01-31 | 6.39 (+1.44) | 2.04 (+0.04) | 0.3 (0.0) | 766 | 4.34 | 26 | 0.15 | -2 | -0.01 | 17653 | 47.9 | 53.9 | 55.8 | 46.6 |
| 2019-12-31 | 4.95 (-0.34) | 2.0 (+1.42) | 0.3 (-0.12) | -1018 | -1.67 | 804 | 1.32 | -67 | -0.11 | 61098 | 53.5 | 47.5 | 57.1 | 45.75 |
| 2019-11-29 | 5.29 (-1.9) | 0.58 (0.0) | 0.42 (+0.23) | -1294 | -4.87 | 0 | 0.0 | 128 | 0.48 | 26570 | 47.0 | 40.6 | 50.8 | 40.4 |
| 2019-10-31 | 7.19 (-0.33) | 0.58 (0.0) | 0.19 (-0.01) | -178 | -6.93 | 0 | 0.0 | -2 | -0.08 | 2570 | 40.5 | 40.5 | 42.5 | 39.85 |
| 2019-09-27 | 7.52 (-0.38) | 0.58 (0.0) | 0.2 (+0.01) | -214 | -16.84 | 0 | 0.0 | 2 | 0.16 | 1271 | 40.2 | 41.05 | 42.75 | 39.9 |
| 2019-08-30 | 7.9 (-0.16) | 0.58 (0.0) | 0.19 (-0.16) | -53 | -1.35 | 0 | 0.0 | -88 | -2.24 | 3932 | 41.45 | 42.3 | 44.0 | 39.6 |
| 2019-07-31 | 8.06 (-0.04) | 0.58 (0.0) | 0.35 (-0.1) | -13 | -0.24 | 0 | 0.0 | -60 | -1.11 | 5388 | 42.25 | 42.75 | 47.5 | 42.05 |
| 2019-06-28 | 8.1 (+0.31) | 0.58 (0.0) | 0.45 (+0.25) | 159 | 8.13 | 0 | 0.0 | 147 | 7.52 | 1955 | 42.25 | 41.6 | 43.6 | 40.55 |
| 2019-05-31 | 7.79 () | 0.58 () | 0.2 () | 368 | 13.71 | 0 | 0.0 | -4 | -0.15 | 2685 | 42.2 | 41.7 | 43.1 | 37.8 |
