- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 34.85 (-0.16) | 28.98 (+0.02) | 1.55 (0.0) | -708 | -28.54 | 129 | 5.2 | -4 | -0.16 | 2481 | 85.5 | 87.6 | 88.2 | 85.1 |
| 2024-04-24 | 35.01 (-0.62) | 28.96 (+0.44) | 1.55 (+0.01) | -2962 | -45.3 | 2006 | 30.68 | 34 | 0.52 | 6538 | 87.7 | 89.4 | 89.4 | 87.2 |
| 2024-04-23 | 35.63 (-0.15) | 28.52 (+0.43) | 1.54 (+0.05) | -1121 | -22.15 | 2049 | 40.49 | 232 | 4.58 | 5061 | 88.0 | 86.0 | 88.0 | 86.0 |
| 2024-04-22 | 35.78 (-0.5) | 28.09 (+1.74) | 1.49 (-0.01) | -2499 | -54.2 | 2807 | 60.88 | -39 | -0.85 | 4611 | 85.8 | 86.0 | 86.5 | 84.6 |
| 2024-04-19 | 36.28 (-0.54) | 26.35 (+0.66) | 1.5 (-0.01) | -2464 | -39.41 | 3031 | 48.48 | -39 | -0.62 | 6252 | 85.4 | 86.0 | 87.4 | 83.8 |
| 2024-04-18 | 36.82 (-0.15) | 25.69 (+0.47) | 1.51 (+0.01) | -802 | -15.46 | 2202 | 42.45 | 47 | 0.91 | 5187 | 87.0 | 85.0 | 87.4 | 83.1 |
| 2024-04-17 | 36.97 (-0.06) | 25.22 (-0.06) | 1.5 (-0.01) | 18 | 0.58 | -278 | -8.91 | -62 | -1.99 | 3120 | 85.3 | 85.1 | 85.7 | 84.4 |
| 2024-04-16 | 37.03 (-0.05) | 25.28 (+0.09) | 1.51 (0.0) | -304 | -5.86 | 397 | 7.65 | -2 | -0.04 | 5191 | 84.7 | 85.3 | 85.4 | 83.9 |
| 2024-04-15 | 37.08 (-0.01) | 25.19 (+0.05) | 1.51 (-0.01) | -33 | -0.67 | 269 | 5.48 | -55 | -1.12 | 4909 | 85.3 | 84.1 | 86.0 | 83.8 |
| 2024-04-12 | 37.09 (-0.34) | 25.14 (-0.03) | 1.52 (-0.02) | -1681 | -44.97 | -156 | -4.17 | -90 | -2.41 | 3738 | 85.0 | 86.8 | 86.8 | 85.0 |
| 2024-04-11 | 37.43 (-0.06) | 25.17 (+0.08) | 1.54 (+0.01) | -347 | -8.48 | 361 | 8.82 | 28 | 0.68 | 4091 | 86.8 | 84.8 | 86.8 | 83.9 |
| 2024-04-10 | 37.49 (0.0) | 25.09 (0.0) | 1.53 (+0.02) | 413 | 12.13 | 20 | 0.59 | 103 | 3.02 | 3406 | 84.7 | 83.5 | 84.9 | 83.4 |
| 2024-04-09 | 37.49 (-0.09) | 25.09 (+0.02) | 1.51 (-0.02) | -66 | -2.12 | 80 | 2.57 | -93 | -2.99 | 3108 | 83.3 | 82.3 | 83.6 | 82.3 |
| 2024-04-08 | 37.58 (-0.22) | 25.07 (+0.07) | 1.53 (-0.01) | -1038 | -30.37 | 309 | 9.04 | -39 | -1.14 | 3418 | 82.5 | 82.5 | 83.0 | 82.0 |
| 2024-04-03 | 37.8 (+0.19) | 25.0 (+0.04) | 1.54 (0.0) | 876 | 20.98 | 180 | 4.31 | 3 | 0.07 | 4176 | 83.0 | 82.2 | 83.5 | 81.5 |
| 2024-04-02 | 37.61 (-0.06) | 24.96 (+0.02) | 1.54 (0.0) | -551 | -16.48 | 122 | 3.65 | -5 | -0.15 | 3343 | 82.7 | 82.9 | 83.9 | 82.3 |
| 2024-04-01 | 37.67 (+0.42) | 24.94 (-0.04) | 1.54 (-0.09) | 1911 | 36.46 | -201 | -3.84 | -392 | -7.48 | 5241 | 82.7 | 84.3 | 84.5 | 82.7 |
| 2024-03-29 | 37.25 (-1.01) | 24.98 (+1.48) | 1.63 (-0.16) | -5157 | -31.43 | 6863 | 41.83 | -739 | -4.5 | 16407 | 83.7 | 86.2 | 86.3 | 82.7 |
| 2024-03-28 | 38.26 (-0.71) | 23.5 (+1.33) | 1.79 (+0.07) | -3412 | -20.45 | 6135 | 36.77 | 287 | 1.72 | 16685 | 85.8 | 86.2 | 88.4 | 85.0 |
| 2024-03-27 | 38.97 (-10.45) | 22.17 (+0.43) | 1.72 (+0.06) | -2918 | -30.62 | 2025 | 21.25 | 304 | 3.19 | 9530 | 85.2 | 82.7 | 86.2 | 81.7 |
| 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 | |||
| 2024-03-26 | 49.42 (+0.09) | 21.74 (+0.05) | 1.66 (-0.01) | 322 | 5.45 | 223 | 3.77 | -71 | -1.2 | 5909 | 82.1 | 82.4 | 83.8 | 80.4 |
| 2024-03-25 | 49.33 (+9.83) | 21.69 (-0.02) | 1.67 (-0.01) | 376 | 5.52 | -113 | -1.66 | -19 | -0.28 | 6808 | 82.8 | 84.3 | 84.7 | 81.9 |
| 2024-03-22 | 39.5 (+0.09) | 21.71 (-0.11) | 1.68 (-0.09) | 551 | 7.5 | -484 | -6.58 | -416 | -5.66 | 7351 | 84.5 | 86.6 | 86.6 | 83.8 |
| 2024-03-21 | 39.41 (-0.07) | 21.82 (+0.42) | 1.77 (+0.01) | -329 | -3.21 | 1929 | 18.81 | 19 | 0.19 | 10256 | 86.7 | 85.5 | 86.7 | 84.5 |
| 2024-03-20 | 39.48 (-0.14) | 21.4 (+0.49) | 1.76 (-0.06) | -654 | -4.33 | 2261 | 14.98 | -280 | -1.86 | 15090 | 85.5 | 87.8 | 90.5 | 85.4 |
| 2024-03-19 | 39.62 (+0.03) | 20.91 (+0.37) | 1.82 (+0.12) | 134 | 1.06 | 1698 | 13.39 | 556 | 4.39 | 12678 | 85.0 | 81.2 | 86.2 | 81.0 |
| 2024-03-18 | 39.59 (+0.1) | 20.54 (+0.09) | 1.7 (0.0) | 72 | 1.31 | 440 | 7.98 | 22 | 0.4 | 5512 | 80.2 | 79.7 | 81.4 | 79.3 |
| 2024-03-15 | 39.49 (+0.2) | 20.45 (-0.12) | 1.7 (+0.01) | 1015 | 22.05 | -550 | -11.95 | 39 | 0.85 | 4604 | 78.7 | 79.0 | 79.9 | 78.5 |
| 2024-03-14 | 39.29 (+0.17) | 20.57 (+0.09) | 1.69 (-0.07) | 773 | 11.5 | 424 | 6.31 | -303 | -4.51 | 6721 | 79.5 | 79.8 | 80.3 | 77.3 |
| 2024-03-13 | 39.12 (+0.28) | 20.48 (+0.04) | 1.76 (+0.17) | 1251 | 15.0 | 173 | 2.07 | 742 | 8.9 | 8340 | 78.7 | 78.2 | 80.5 | 77.8 |
| 2024-03-12 | 38.84 (+0.21) | 20.44 (+0.02) | 1.59 (+0.11) | 970 | 19.19 | 95 | 1.88 | 518 | 10.25 | 5055 | 77.5 | 74.9 | 77.5 | 74.9 |
| 2024-03-11 | 38.63 (+0.06) | 20.42 (-0.08) | 1.48 (0.0) | 357 | 12.32 | -349 | -12.05 | 11 | 0.38 | 2897 | 74.6 | 73.3 | 75.0 | 73.3 |
| 2024-03-08 | 38.57 (+0.25) | 20.5 (-0.07) | 1.48 (-0.02) | 1110 | 11.38 | -342 | -3.51 | -93 | -0.95 | 9757 | 73.3 | 75.8 | 75.8 | 72.7 |
| 2024-03-07 | 38.32 (+0.12) | 20.57 (-0.02) | 1.5 (-0.02) | 536 | 12.24 | -91 | -2.08 | -78 | -1.78 | 4379 | 75.8 | 77.0 | 77.0 | 75.3 |
| 2024-03-06 | 38.2 (-0.08) | 20.59 (+0.3) | 1.52 (+0.02) | -383 | -7.39 | 1383 | 26.69 | 92 | 1.78 | 5182 | 76.9 | 75.7 | 77.1 | 75.3 |
| 2024-03-05 | 38.28 (-0.15) | 20.29 (+0.42) | 1.5 (-0.01) | -666 | -12.0 | 1963 | 35.38 | -41 | -0.74 | 5548 | 76.8 | 76.4 | 76.8 | 74.8 |
| 2024-03-04 | 38.43 (+0.13) | 19.87 (+0.44) | 1.51 (+0.05) | 729 | 9.42 | 2022 | 26.12 | 199 | 2.57 | 7740 | 75.7 | 73.7 | 76.3 | 73.3 |
| 2024-03-01 | 38.3 (+0.25) | 19.43 (-0.01) | 1.46 (0.0) | 1436 | 30.2 | -48 | -1.01 | 24 | 0.5 | 4755 | 73.1 | 72.9 | 73.8 | 72.7 |
| 2024-02-29 | 38.05 (+0.25) | 19.44 (-0.02) | 1.46 (+0.03) | 1262 | 29.4 | -89 | -2.07 | 130 | 3.03 | 4292 | 72.8 | 71.9 | 73.0 | 71.5 |
| 2024-02-27 | 37.8 (0.0) | 19.46 (0.0) | 1.43 (+0.01) | 70 | 1.6 | -25 | -0.57 | 69 | 1.57 | 4386 | 72.0 | 72.0 | 73.0 | 71.0 |
| 2024-02-26 | 37.8 (-0.15) | 19.46 (+0.05) | 1.42 (+0.01) | -661 | -18.62 | 243 | 6.85 | 15 | 0.42 | 3550 | 72.0 | 72.7 | 72.7 | 71.4 |
| 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 | |||
| 2024-02-23 | 37.95 (+0.62) | 19.41 (+0.03) | 1.41 (-0.06) | 2891 | 44.12 | 153 | 2.33 | -246 | -3.75 | 6553 | 72.4 | 72.2 | 72.6 | 71.3 |
| 2024-02-22 | 37.33 (+0.91) | 19.38 (+0.06) | 1.47 (+0.09) | 4292 | 40.7 | 271 | 2.57 | 382 | 3.62 | 10545 | 71.2 | 69.3 | 72.5 | 69.3 |
| 2024-02-21 | 36.42 (-0.13) | 19.32 (0.0) | 1.38 (+0.03) | -465 | -10.84 | -2 | -0.05 | 137 | 3.19 | 4288 | 68.9 | 69.6 | 70.4 | 68.8 |
| 2024-02-20 | 36.55 (-0.01) | 19.32 (-0.01) | 1.35 (-0.02) | 108 | 5.6 | -16 | -0.83 | -55 | -2.85 | 1927 | 68.9 | 69.4 | 69.4 | 68.5 |
| 2024-02-19 | 36.56 (+0.13) | 19.33 (+0.04) | 1.37 (+0.02) | 620 | 13.12 | 163 | 3.45 | 61 | 1.29 | 4725 | 69.1 | 68.4 | 69.7 | 68.3 |
| 2024-02-16 | 36.43 (-0.02) | 19.29 (+0.02) | 1.35 (-0.01) | 27 | 0.91 | 69 | 2.31 | -45 | -1.51 | 2981 | 68.3 | 69.0 | 69.1 | 68.2 |
| 2024-02-15 | 36.45 (+0.38) | 19.27 (+0.1) | 1.36 (+0.06) | 1774 | 27.06 | 483 | 7.37 | 266 | 4.06 | 6557 | 68.5 | 67.5 | 68.8 | 67.1 |
| 2024-02-05 | 36.07 (+0.04) | 19.17 (+0.07) | 1.3 (0.0) | 197 | 13.58 | 300 | 20.68 | 2 | 0.14 | 1451 | 66.6 | 66.5 | 66.7 | 66.1 |
| 2024-02-02 | 36.03 (-0.03) | 19.1 (+0.06) | 1.3 (-0.01) | -84 | -7.62 | 312 | 28.29 | -24 | -2.18 | 1103 | 66.5 | 66.7 | 66.7 | 66.1 |
| 2024-02-01 | 36.06 (+0.11) | 19.04 (+0.02) | 1.31 (0.0) | 465 | 20.75 | 80 | 3.57 | -9 | -0.4 | 2241 | 66.5 | 66.0 | 66.5 | 65.2 |
| 2024-01-31 | 35.95 (+0.02) | 19.02 (0.0) | 1.31 (-0.01) | 32 | 3.85 | -4 | -0.48 | -25 | -3.0 | 832 | 65.7 | 65.8 | 66.1 | 65.5 |
| 2024-01-30 | 35.93 (-0.05) | 19.02 (0.0) | 1.32 (0.0) | -295 | -20.08 | -4 | -0.27 | -9 | -0.61 | 1469 | 65.8 | 66.7 | 66.7 | 65.7 |
| 2024-01-29 | 35.98 (+0.04) | 19.02 (+0.18) | 1.32 (0.0) | 94 | 4.09 | 828 | 36.03 | -17 | -0.74 | 2298 | 66.7 | 65.8 | 66.7 | 65.3 |
| 2024-01-26 | 35.94 (-0.02) | 18.84 (+0.03) | 1.32 (0.0) | -126 | -13.76 | 140 | 15.28 | 28 | 3.06 | 916 | 65.8 | 65.6 | 65.8 | 65.4 |
| 2024-01-25 | 35.96 (+0.01) | 18.81 (+0.05) | 1.32 (+0.02) | 182 | 10.1 | 244 | 13.54 | 58 | 3.22 | 1802 | 65.8 | 65.1 | 65.8 | 65.0 |
| 2024-01-24 | 35.95 (-0.07) | 18.76 (+0.05) | 1.3 (-0.01) | -310 | -24.29 | 218 | 17.08 | -14 | -1.1 | 1276 | 65.1 | 65.1 | 65.4 | 64.8 |
| 2024-01-23 | 36.02 (+0.03) | 18.71 (-0.02) | 1.31 (0.0) | 88 | 5.21 | -93 | -5.5 | 4 | 0.24 | 1690 | 65.1 | 64.8 | 65.2 | 64.7 |
| 2024-01-22 | 35.99 (-0.15) | 18.73 (-0.61) | 1.31 (0.0) | -791 | -37.9 | 68 | 3.26 | -14 | -0.67 | 2087 | 64.8 | 65.5 | 65.5 | 64.8 |
| 2024-01-19 | 36.14 (-0.21) | 19.34 (+0.1) | 1.31 (-0.02) | -531 | -34.04 | 445 | 28.53 | -89 | -5.71 | 1560 | 65.2 | 65.0 | 65.4 | 64.8 |
| 2024-01-18 | 36.35 (-0.33) | 19.24 (+0.24) | 1.33 (-0.01) | -1637 | -61.01 | 1144 | 42.64 | -55 | -2.05 | 2683 | 64.8 | 65.3 | 65.5 | 64.2 |
| 2024-01-17 | 36.68 (-0.17) | 19.0 (+0.33) | 1.34 (+0.04) | -1287 | -30.35 | 1502 | 35.42 | 195 | 4.6 | 4240 | 65.3 | 65.6 | 65.9 | 65.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 36.85 (-0.16) | 18.67 (+0.16) | 1.3 (0.0) | -638 | -33.3 | 753 | 39.3 | -27 | -1.41 | 1916 | 65.9 | 65.4 | 66.0 | 65.2 |
| 2024-01-15 | 37.01 (+0.08) | 18.51 (+0.11) | 1.3 (0.0) | 293 | 16.92 | 518 | 29.91 | 28 | 1.62 | 1732 | 65.8 | 65.3 | 65.8 | 65.0 |
| 2024-01-12 | 36.93 (-0.06) | 18.4 (+0.07) | 1.3 (+0.01) | -280 | -18.78 | 298 | 19.99 | 34 | 2.28 | 1491 | 64.9 | 64.7 | 65.3 | 64.6 |
| 2024-01-11 | 36.99 (-0.16) | 18.33 (+0.06) | 1.29 (0.0) | -752 | -35.51 | 278 | 13.13 | 12 | 0.57 | 2118 | 65.0 | 65.8 | 65.8 | 64.9 |
| 2024-01-10 | 37.15 (-0.13) | 18.27 (+0.24) | 1.29 (0.0) | -628 | -22.62 | 1138 | 40.99 | 5 | 0.18 | 2776 | 65.6 | 65.0 | 65.8 | 64.6 |
| 2024-01-09 | 37.28 (-0.02) | 18.03 (+0.15) | 1.29 (0.0) | -124 | -4.25 | 691 | 23.7 | 4 | 0.14 | 2916 | 64.9 | 65.4 | 66.0 | 64.9 |
| 2024-01-08 | 37.3 (-0.43) | 17.88 (+0.25) | 1.29 (0.0) | -2254 | -30.85 | 1127 | 15.42 | -30 | -0.41 | 7307 | 65.5 | 65.7 | 65.7 | 64.2 |
| 2024-01-05 | 37.73 (-0.13) | 17.63 (+0.07) | 1.29 (-0.01) | -637 | -24.15 | 361 | 13.68 | -45 | -1.71 | 2638 | 66.4 | 67.2 | 67.4 | 66.3 |
| 2024-01-04 | 37.86 (-0.48) | 17.56 (+0.43) | 1.3 (+0.01) | -2364 | -44.54 | 1994 | 37.57 | 68 | 1.28 | 5308 | 67.2 | 67.2 | 67.4 | 66.1 |
| 2024-01-03 | 38.34 (+0.08) | 17.13 (+0.25) | 1.29 (+0.01) | 474 | 11.68 | 1135 | 27.98 | 54 | 1.33 | 4057 | 67.2 | 67.2 | 68.0 | 66.6 |
| 2024-01-02 | 38.26 (-0.34) | 16.88 (+0.18) | 1.28 (+0.01) | -1810 | -38.74 | 840 | 17.98 | 46 | 0.98 | 4672 | 67.5 | 68.0 | 68.5 | 67.3 |
| 2023-12-29 | 38.6 (-0.06) | 16.7 (+0.43) | 1.27 (-0.01) | 320 | 6.24 | 2020 | 39.37 | -72 | -1.4 | 5131 | 67.7 | 67.5 | 67.7 | 66.6 |
| 2023-12-28 | 38.66 (+0.06) | 16.27 (+0.26) | 1.28 (0.0) | 501 | 15.42 | 1163 | 35.78 | 27 | 0.83 | 3250 | 67.1 | 66.4 | 67.1 | 66.0 |
| 2023-12-27 | 38.6 (+0.1) | 16.01 (-0.18) | 1.28 (+0.01) | 735 | 14.13 | -820 | -15.76 | 34 | 0.65 | 5202 | 66.4 | 66.3 | 66.4 | 65.5 |
| 2023-12-26 | 38.5 (+0.08) | 16.19 (-0.07) | 1.27 (+0.01) | 512 | 15.19 | -297 | -8.81 | 17 | 0.5 | 3371 | 66.1 | 66.4 | 66.4 | 65.5 |
| 2023-12-25 | 38.42 (+0.21) | 16.26 (-0.04) | 1.26 (0.0) | 913 | 21.11 | -225 | -5.2 | 6 | 0.14 | 4324 | 66.0 | 65.7 | 66.4 | 65.3 |
| 2023-12-22 | 38.21 (-0.37) | 16.3 (-0.02) | 1.26 (-0.01) | -1680 | -26.18 | -66 | -1.03 | -28 | -0.44 | 6416 | 65.7 | 66.4 | 66.6 | 65.2 |
| 2023-12-21 | 38.58 (-0.64) | 16.32 (+0.18) | 1.27 (0.0) | -3048 | -39.34 | 809 | 10.44 | 2 | 0.03 | 7748 | 66.2 | 66.4 | 66.7 | 65.8 |
| 2023-12-20 | 39.22 (-0.54) | 16.14 (+0.43) | 1.27 (+0.01) | -2511 | -22.89 | 2023 | 18.44 | 64 | 0.58 | 10969 | 67.1 | 66.5 | 67.7 | 65.6 |
| 2023-12-19 | 39.76 (-0.66) | 15.71 (+0.31) | 1.26 (-0.01) | -3349 | -30.45 | 1427 | 12.98 | -76 | -0.69 | 10997 | 65.9 | 67.0 | 67.7 | 65.2 |
| 2023-12-18 | 40.42 (-0.56) | 15.4 (+0.73) | 1.27 (+0.02) | -3265 | -25.38 | 3392 | 26.37 | 79 | 0.61 | 12863 | 66.6 | 66.9 | 68.0 | 66.0 |
| 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 | |||
| 2023-12-15 | 40.98 (-0.74) | 14.67 (+0.75) | 1.25 (0.0) | -3611 | -28.81 | 3457 | 27.58 | 31 | 0.25 | 12534 | 66.2 | 67.1 | 67.8 | 66.1 |
| 2023-12-14 | 41.72 (-0.75) | 13.92 (+0.86) | 1.25 (0.0) | -3828 | -40.21 | 3986 | 41.87 | -18 | -0.19 | 9520 | 66.8 | 66.3 | 66.8 | 65.3 |
| 2023-12-13 | 42.47 (-0.41) | 13.06 (+0.56) | 1.25 (+0.01) | -2061 | -30.09 | 2561 | 37.39 | 63 | 0.92 | 6850 | 65.7 | 64.7 | 65.8 | 64.3 |
| 2023-12-12 | 42.88 (-0.34) | 12.5 (+0.39) | 1.24 (+0.02) | -1633 | -32.75 | 1805 | 36.2 | 63 | 1.26 | 4986 | 64.2 | 63.7 | 64.5 | 63.4 |
| 2023-12-11 | 43.22 (-0.11) | 12.11 (-0.02) | 1.22 (0.0) | -500 | -26.5 | -51 | -2.7 | 42 | 2.23 | 1887 | 63.5 | 63.9 | 64.0 | 63.4 |
| 2023-12-08 | 43.33 (-0.22) | 12.13 (-0.08) | 1.22 (+0.01) | -528 | -30.52 | -426 | -24.62 | 9 | 0.52 | 1730 | 63.8 | 64.1 | 64.3 | 63.7 |
| 2023-12-07 | 43.55 (-0.02) | 12.21 (0.0) | 1.21 (-0.01) | -55 | -3.87 | 24 | 1.69 | -23 | -1.62 | 1421 | 63.8 | 63.9 | 64.4 | 63.7 |
| 2023-12-06 | 43.57 (-0.27) | 12.21 (+0.05) | 1.22 (+0.01) | -1300 | -40.92 | 243 | 7.65 | 36 | 1.13 | 3177 | 63.9 | 64.7 | 64.7 | 63.8 |
| 2023-12-05 | 43.84 (-0.15) | 12.16 (+0.05) | 1.21 (0.0) | -290 | -14.02 | 223 | 10.78 | 19 | 0.92 | 2069 | 64.7 | 64.8 | 65.0 | 64.4 |
| 2023-12-04 | 43.99 (-0.19) | 12.11 (+0.03) | 1.21 (+0.01) | -761 | -35.9 | 129 | 6.08 | 33 | 1.56 | 2120 | 64.8 | 65.2 | 65.5 | 64.7 |
| 2023-12-01 | 44.18 (-0.08) | 12.08 (+0.05) | 1.2 (0.0) | -378 | -16.76 | 226 | 10.02 | -16 | -0.71 | 2255 | 65.2 | 64.7 | 65.4 | 64.5 |
| 2023-11-30 | 44.26 (-0.43) | 12.03 (+0.05) | 1.2 (0.0) | -2057 | -36.91 | 262 | 4.7 | 16 | 0.29 | 5573 | 64.5 | 65.5 | 65.8 | 64.5 |
| 2023-11-29 | 44.69 (-0.01) | 11.98 (+0.07) | 1.2 (0.0) | -71 | -3.21 | 296 | 13.39 | 9 | 0.41 | 2211 | 65.5 | 65.3 | 66.0 | 65.2 |
| 2023-11-28 | 44.7 (+0.06) | 11.91 (+0.12) | 1.2 (0.0) | 244 | 10.16 | 580 | 24.16 | -15 | -0.62 | 2401 | 65.1 | 64.5 | 65.2 | 64.3 |
| 2023-11-27 | 44.64 (-0.08) | 11.79 (+0.07) | 1.2 (+0.01) | -374 | -23.39 | 304 | 19.01 | 56 | 3.5 | 1599 | 64.4 | 65.0 | 65.0 | 64.4 |
| 2023-11-24 | 44.72 (-0.03) | 11.72 (+0.07) | 1.19 (0.0) | -161 | -10.16 | 305 | 19.26 | -26 | -1.64 | 1584 | 64.6 | 64.3 | 64.9 | 64.3 |
| 2023-11-23 | 44.75 (-0.02) | 11.65 (+0.02) | 1.19 (0.0) | -13 | -0.79 | 141 | 8.58 | 27 | 1.64 | 1644 | 64.5 | 64.1 | 64.8 | 64.1 |
| 2023-11-22 | 44.77 (+0.02) | 11.63 (0.0) | 1.19 (0.0) | 88 | 6.91 | 3 | 0.24 | -2 | -0.16 | 1274 | 64.2 | 63.8 | 64.4 | 63.8 |
| 2023-11-21 | 44.75 (-0.31) | 11.63 (-0.06) | 1.19 (0.0) | -1359 | -41.51 | -309 | -9.44 | -4 | -0.12 | 3274 | 64.1 | 64.6 | 64.8 | 63.9 |
| 2023-11-20 | 45.06 (+0.03) | 11.69 (+0.05) | 1.19 (+0.01) | 97 | 5.53 | 232 | 13.23 | 39 | 2.22 | 1754 | 64.4 | 63.8 | 64.5 | 63.8 |
| 2023-11-17 | 45.03 (-0.18) | 11.64 (-0.02) | 1.18 (0.0) | -765 | -35.14 | -93 | -4.27 | 1 | 0.05 | 2177 | 63.7 | 63.8 | 64.2 | 63.6 |
| 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 | |||
| 2023-11-16 | 45.21 (-0.05) | 11.66 (+0.02) | 1.18 (-0.01) | -218 | -11.75 | 81 | 4.37 | -33 | -1.78 | 1855 | 63.8 | 63.7 | 64.0 | 63.3 |
| 2023-11-15 | 45.26 (+0.1) | 11.64 (-0.06) | 1.19 (0.0) | 383 | 8.76 | -268 | -6.13 | 11 | 0.25 | 4371 | 63.7 | 63.9 | 64.3 | 63.3 |
| 2023-11-14 | 45.16 (-0.24) | 11.7 (-0.13) | 1.19 (0.0) | -1037 | -26.02 | -606 | -15.2 | -31 | -0.78 | 3986 | 63.7 | 64.3 | 64.4 | 63.6 |
| 2023-11-13 | 45.4 (-0.11) | 11.83 (+0.03) | 1.19 (-0.01) | -164 | -10.37 | 160 | 10.12 | -52 | -3.29 | 1581 | 64.5 | 64.6 | 64.7 | 64.1 |
| 2023-11-10 | 45.51 (-0.05) | 11.8 (+0.05) | 1.2 (0.0) | -118 | -3.87 | 210 | 6.89 | 16 | 0.52 | 3050 | 64.3 | 64.0 | 64.6 | 63.8 |
| 2023-11-09 | 45.56 (-0.41) | 11.75 (+0.19) | 1.2 (-0.01) | -1907 | -48.28 | 900 | 22.78 | -27 | -0.68 | 3950 | 64.0 | 64.4 | 64.4 | 63.5 |
| 2023-11-08 | 45.97 (+0.06) | 11.56 (+0.1) | 1.21 (+0.01) | 642 | 14.65 | 445 | 10.16 | 20 | 0.46 | 4381 | 64.3 | 63.5 | 64.7 | 63.5 |
| 2023-11-07 | 45.91 (-0.55) | 11.46 (+0.03) | 1.2 (-0.02) | -2602 | -43.07 | 169 | 2.8 | -69 | -1.14 | 6042 | 63.4 | 63.9 | 63.9 | 63.1 |
| 2023-11-06 | 46.46 (+0.29) | 11.43 (+0.07) | 1.22 (+0.01) | 1299 | 27.0 | 297 | 6.17 | 45 | 0.94 | 4812 | 64.6 | 63.6 | 64.9 | 63.5 |
| 2023-11-03 | 46.17 (-0.15) | 11.36 (+0.03) | 1.21 (+0.01) | -772 | -18.02 | 136 | 3.17 | 26 | 0.61 | 4285 | 63.3 | 63.1 | 63.5 | 62.6 |
| 2023-11-02 | 46.32 (-0.57) | 11.33 (+0.17) | 1.2 (-0.01) | -3161 | -41.42 | 810 | 10.61 | -41 | -0.54 | 7632 | 63.1 | 63.0 | 63.4 | 62.2 |
| 2023-11-01 | 46.89 (-1.89) | 11.16 (+0.18) | 1.21 (-0.01) | -9261 | -50.75 | 821 | 4.5 | -29 | -0.16 | 18248 | 62.4 | 68.4 | 68.4 | 62.2 |
| 2023-10-31 | 48.78 (-0.02) | 10.98 (+0.03) | 1.22 (+0.01) | -111 | -6.32 | 128 | 7.29 | 27 | 1.54 | 1757 | 69.0 | 70.4 | 70.7 | 68.9 |
| 2023-10-30 | 48.8 (+0.08) | 10.95 (+0.04) | 1.21 (0.0) | 435 | 27.32 | 200 | 12.56 | 9 | 0.57 | 1592 | 70.0 | 69.0 | 70.2 | 68.8 |
| 2023-10-27 | 48.72 (-0.09) | 10.91 (+0.08) | 1.21 (0.0) | -422 | -23.35 | 352 | 19.48 | -3 | -0.17 | 1807 | 69.0 | 69.1 | 69.6 | 68.6 |
| 2023-10-26 | 48.81 (-0.3) | 10.83 (-0.46) | 1.21 (-0.06) | -1293 | -38.05 | 799 | 23.51 | -261 | -7.68 | 3398 | 69.0 | 69.4 | 69.8 | 68.8 |
| 2023-10-25 | 49.11 (0.0) | 11.29 (+0.01) | 1.27 (-0.1) | -18 | -0.76 | 38 | 1.61 | -504 | -21.39 | 2356 | 70.7 | 71.9 | 72.3 | 70.4 |
| 2023-10-24 | 49.11 (-0.04) | 11.28 (+0.15) | 1.37 (-0.03) | -177 | -2.35 | 695 | 9.21 | -137 | -1.82 | 7547 | 70.5 | 70.3 | 72.2 | 70.0 |
| 2023-10-23 | 49.15 (+0.11) | 11.13 (+0.06) | 1.4 (+0.18) | 416 | 12.44 | 311 | 9.3 | 841 | 25.14 | 3345 | 70.2 | 68.1 | 71.0 | 68.1 |
| 2023-10-20 | 49.04 (-0.21) | 11.07 (+0.13) | 1.22 (-0.03) | -560 | -17.67 | 598 | 18.87 | -117 | -3.69 | 3169 | 68.8 | 69.7 | 69.7 | 67.4 |
| 2023-10-19 | 49.25 (-0.03) | 10.94 (+0.1) | 1.25 (-0.01) | -232 | -9.15 | 469 | 18.5 | -76 | -3.0 | 2535 | 70.3 | 70.0 | 70.6 | 68.9 |
| 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 | |||
| 2023-10-18 | 49.28 (+0.01) | 10.84 (+0.14) | 1.26 (+0.02) | -98 | -2.3 | 643 | 15.07 | 98 | 2.3 | 4267 | 70.0 | 70.9 | 71.0 | 69.6 |
| 2023-10-17 | 49.27 (+0.13) | 10.7 (+0.01) | 1.24 (+0.01) | 600 | 38.63 | 20 | 1.29 | 36 | 2.32 | 1553 | 69.9 | 70.6 | 70.9 | 69.9 |
| 2023-10-16 | 49.14 (-0.04) | 10.69 (+0.09) | 1.23 (-0.04) | -281 | -9.41 | 409 | 13.69 | -151 | -5.06 | 2987 | 69.9 | 71.4 | 71.4 | 69.6 |
| 2023-10-13 | 49.18 (+0.14) | 10.6 (-0.01) | 1.27 (+0.02) | 648 | 28.19 | -10 | -0.43 | 101 | 4.39 | 2299 | 71.7 | 71.6 | 72.6 | 71.4 |
| 2023-10-12 | 49.04 (+0.01) | 10.61 (+0.02) | 1.25 (-0.01) | 120 | 4.79 | 80 | 3.19 | -59 | -2.35 | 2507 | 71.9 | 71.7 | 72.2 | 71.3 |
| 2023-10-11 | 49.03 (+0.1) | 10.59 (+0.13) | 1.26 (+0.04) | 432 | 11.42 | 601 | 15.88 | 165 | 4.36 | 3784 | 71.2 | 71.0 | 71.7 | 70.3 |
| 2023-10-06 | 48.93 (-0.25) | 10.46 (+0.15) | 1.22 (-0.02) | -1254 | -40.05 | 692 | 22.1 | -81 | -2.59 | 3131 | 70.0 | 71.0 | 71.6 | 70.0 |
| 2023-10-05 | 49.18 (-0.17) | 10.31 (+0.19) | 1.24 (+0.02) | -260 | -7.74 | 898 | 26.74 | 70 | 2.08 | 3358 | 71.0 | 69.7 | 71.0 | 68.8 |
| 2023-10-04 | 49.35 (-0.07) | 10.12 (+0.15) | 1.22 (0.0) | -380 | -13.47 | 659 | 23.36 | 7 | 0.25 | 2821 | 69.3 | 69.2 | 70.2 | 68.6 |
| 2023-10-03 | 49.42 (+0.05) | 9.97 (+0.08) | 1.22 (0.0) | 119 | 4.86 | 371 | 15.14 | 20 | 0.82 | 2451 | 69.5 | 69.2 | 70.0 | 69.2 |
| 2023-10-02 | 49.37 (+0.01) | 9.89 (+0.12) | 1.22 (0.0) | 2 | 0.07 | 583 | 20.84 | -9 | -0.32 | 2798 | 69.1 | 69.4 | 70.0 | 68.3 |
| 2023-09-28 | 49.36 (-0.01) | 9.77 (+0.1) | 1.22 (0.0) | -123 | -4.57 | 465 | 17.26 | -6 | -0.22 | 2694 | 69.2 | 69.5 | 70.3 | 69.2 |
| 2023-09-27 | 49.37 (-0.1) | 9.67 (+0.11) | 1.22 (-0.01) | -426 | -15.68 | 510 | 18.77 | -43 | -1.58 | 2717 | 69.4 | 69.9 | 69.9 | 68.9 |
| 2023-09-26 | 49.47 (-0.06) | 9.56 (+0.1) | 1.23 (-0.02) | -396 | -9.91 | 449 | 11.24 | -102 | -2.55 | 3996 | 70.2 | 71.7 | 72.3 | 70.2 |
| 2023-09-25 | 49.53 (+0.11) | 9.46 (+0.14) | 1.25 (0.0) | 486 | 15.05 | 652 | 20.19 | 32 | 0.99 | 3229 | 71.7 | 70.5 | 71.9 | 70.5 |
| 2023-09-22 | 49.42 (-0.05) | 9.32 (+0.11) | 1.25 (0.0) | -432 | -13.6 | 528 | 16.62 | -16 | -0.5 | 3176 | 70.3 | 69.4 | 70.9 | 69.0 |
| 2023-09-21 | 49.47 (+0.29) | 9.21 (+0.04) | 1.25 (-0.03) | 1362 | 29.36 | 175 | 3.77 | -135 | -2.91 | 4639 | 70.0 | 70.9 | 71.5 | 69.2 |
| 2023-09-20 | 49.18 (+0.14) | 9.17 (+0.27) | 1.28 (-0.04) | 743 | 8.65 | 1233 | 14.36 | -172 | -2.0 | 8588 | 70.9 | 72.9 | 72.9 | 70.3 |
| 2023-09-19 | 49.04 (-0.33) | 8.9 (+0.32) | 1.32 (0.0) | -1097 | -19.44 | 1469 | 26.03 | -40 | -0.71 | 5643 | 73.0 | 73.0 | 73.9 | 72.4 |
| 2023-09-18 | 49.37 (+0.04) | 8.58 (+0.22) | 1.32 (-0.03) | 106 | 2.01 | 1045 | 19.84 | -109 | -2.07 | 5267 | 72.3 | 71.7 | 73.3 | 71.6 |
| 2023-09-15 | 49.33 (+0.03) | 8.36 (+0.37) | 1.35 (-0.02) | 113 | 1.61 | 1721 | 24.5 | -108 | -1.54 | 7024 | 71.9 | 72.0 | 73.3 | 71.4 |
| 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 | |||
| 2023-09-14 | 49.3 (-0.1) | 7.99 (+0.35) | 1.37 (-0.08) | -504 | -7.29 | 1601 | 23.17 | -367 | -5.31 | 6910 | 71.8 | 72.4 | 72.7 | 71.1 |
| 2023-09-13 | 49.4 (-0.01) | 7.64 (+0.39) | 1.45 (-0.01) | -55 | -0.48 | 1821 | 16.01 | -34 | -0.3 | 11374 | 71.7 | 69.8 | 72.4 | 69.7 |
| 2023-09-12 | 49.41 (+0.57) | 7.25 (+0.45) | 1.46 (+0.16) | 2251 | 11.55 | 2084 | 10.69 | 710 | 3.64 | 19487 | 70.4 | 68.9 | 72.4 | 68.9 |
| 2023-09-11 | 48.84 (+0.13) | 6.8 (+0.24) | 1.3 (-0.01) | 507 | 11.55 | 1122 | 25.57 | -7 | -0.16 | 4388 | 67.9 | 68.8 | 68.8 | 67.3 |
| 2023-09-08 | 48.71 (+0.03) | 6.56 (+0.25) | 1.31 (-0.04) | 153 | 3.71 | 1121 | 27.21 | -185 | -4.49 | 4120 | 68.3 | 68.8 | 69.1 | 67.7 |
| 2023-09-07 | 48.68 (+0.35) | 6.31 (+0.25) | 1.35 (+0.03) | 1761 | 17.37 | 1193 | 11.77 | 124 | 1.22 | 10136 | 68.3 | 68.5 | 69.8 | 68.2 |
| 2023-09-06 | 48.33 (+0.17) | 6.06 (+0.25) | 1.32 (+0.01) | 818 | 11.67 | 1149 | 16.39 | 63 | 0.9 | 7011 | 68.0 | 67.5 | 68.6 | 67.1 |
| 2023-09-05 | 48.16 (+0.23) | 5.81 (+0.13) | 1.31 (+0.07) | 1001 | 12.72 | 598 | 7.6 | 305 | 3.88 | 7868 | 67.8 | 66.2 | 68.0 | 66.0 |
| 2023-09-04 | 47.93 (+0.01) | 5.68 (+0.13) | 1.24 (0.0) | 113 | 4.9 | 592 | 25.68 | 7 | 0.3 | 2305 | 65.8 | 66.1 | 66.4 | 65.2 |
| 2023-09-01 | 47.92 (-0.08) | 5.55 (+0.12) | 1.24 (0.0) | -416 | -14.34 | 589 | 20.31 | -13 | -0.45 | 2900 | 65.9 | 66.0 | 66.4 | 65.3 |
| 2023-08-31 | 48.0 (-0.04) | 5.43 (+0.11) | 1.24 (+0.01) | -209 | -7.61 | 480 | 17.47 | 64 | 2.33 | 2748 | 66.3 | 66.0 | 66.4 | 65.5 |
| 2023-08-30 | 48.04 (+0.17) | 5.32 (+0.05) | 1.23 (+0.01) | 876 | 24.75 | 216 | 6.1 | 17 | 0.48 | 3539 | 65.9 | 65.9 | 66.4 | 65.3 |
| 2023-08-29 | 47.87 (+0.13) | 5.27 (+0.1) | 1.22 (0.0) | 601 | 27.08 | 477 | 21.5 | 13 | 0.59 | 2219 | 65.4 | 64.6 | 65.4 | 64.5 |
| 2023-08-28 | 47.74 (-0.13) | 5.17 (+0.1) | 1.22 (-0.01) | -647 | -23.93 | 457 | 16.9 | -51 | -1.89 | 2704 | 64.4 | 65.8 | 65.8 | 64.2 |
| 2023-08-25 | 47.87 (+0.04) | 5.07 (+0.07) | 1.23 (0.0) | 152 | 6.63 | 343 | 14.95 | 28 | 1.22 | 2294 | 65.2 | 64.5 | 65.4 | 64.2 |
| 2023-08-24 | 47.83 (-0.13) | 5.0 (+0.04) | 1.23 (-0.03) | 572 | 25.52 | 351 | 15.66 | -88 | -3.93 | 2241 | 64.8 | 65.0 | 65.3 | 64.3 |
| 2023-08-23 | 47.96 (+0.03) | 4.96 (+0.01) | 1.26 (0.0) | 220 | 13.67 | 53 | 3.29 | 0 | 0.0 | 1609 | 64.5 | 64.0 | 64.5 | 63.7 |
| 2023-08-22 | 47.93 (-0.13) | 4.95 (+0.11) | 1.26 (0.0) | -258 | -15.87 | 485 | 29.83 | -14 | -0.86 | 1626 | 63.9 | 64.5 | 64.5 | 63.6 |
| 2023-08-21 | 48.06 (0.0) | 4.84 (+0.07) | 1.26 (0.0) | -40 | -3.13 | 338 | 26.43 | -11 | -0.86 | 1279 | 64.1 | 64.0 | 64.5 | 63.6 |
| 2023-08-18 | 48.06 (+0.02) | 4.77 (+0.06) | 1.26 (-0.03) | 304 | 15.67 | 265 | 13.66 | -124 | -6.39 | 1940 | 63.9 | 64.3 | 65.0 | 63.6 |
| 2023-08-17 | 48.04 (-0.05) | 4.71 (+0.08) | 1.29 (-0.06) | -182 | -6.79 | 391 | 14.58 | -285 | -10.63 | 2681 | 64.5 | 64.1 | 64.6 | 63.7 |
| 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 | |||
| 2023-08-16 | 48.09 (+0.22) | 4.63 (+0.12) | 1.35 (-0.02) | 1068 | 30.56 | 563 | 16.11 | -85 | -2.43 | 3495 | 64.5 | 62.6 | 64.6 | 62.6 |
| 2023-08-15 | 47.87 (-0.08) | 4.51 (+0.13) | 1.37 (-0.01) | -457 | -20.25 | 595 | 26.36 | -44 | -1.95 | 2257 | 62.9 | 62.4 | 63.3 | 62.4 |
| 2023-08-14 | 47.95 (-0.1) | 4.38 (+0.15) | 1.38 (-0.02) | -433 | -16.31 | 663 | 24.97 | -89 | -3.35 | 2655 | 61.9 | 62.9 | 62.9 | 61.6 |
| 2023-08-11 | 48.05 (-0.09) | 4.23 (+0.1) | 1.4 (-0.02) | -557 | -28.29 | 454 | 23.06 | -106 | -5.38 | 1969 | 62.8 | 63.5 | 63.7 | 62.6 |
| 2023-08-10 | 48.14 (-0.09) | 4.13 (+0.12) | 1.42 (-0.02) | -435 | -19.68 | 554 | 25.07 | -89 | -4.03 | 2210 | 63.3 | 63.9 | 63.9 | 62.9 |
| 2023-08-09 | 48.23 (0.0) | 4.01 (+0.1) | 1.44 (0.0) | -6 | -0.29 | 489 | 23.45 | 17 | 0.82 | 2085 | 63.9 | 63.5 | 64.0 | 63.3 |
| 2023-08-08 | 48.23 (-0.04) | 3.91 (+0.1) | 1.44 (0.0) | -182 | -6.28 | 453 | 15.62 | -35 | -1.21 | 2900 | 63.6 | 63.7 | 64.0 | 62.8 |
| 2023-08-07 | 48.27 (+0.36) | 3.81 (+0.13) | 1.44 (-0.03) | 1650 | 48.36 | 583 | 17.09 | -105 | -3.08 | 3412 | 64.6 | 63.7 | 65.0 | 63.3 |
| 2023-08-04 | 47.91 (-0.12) | 3.68 (+0.12) | 1.47 (-0.04) | -515 | -15.38 | 559 | 16.69 | -193 | -5.76 | 3349 | 63.3 | 63.8 | 63.9 | 62.7 |
| 2023-08-02 | 48.03 (-0.63) | 3.56 (+0.07) | 1.51 (-0.02) | -2928 | -53.04 | 297 | 5.38 | -109 | -1.97 | 5520 | 64.0 | 65.9 | 65.9 | 63.4 |
| 2023-08-01 | 48.66 (+0.23) | 3.49 (+0.17) | 1.53 (0.0) | 989 | 24.22 | 804 | 19.69 | -2 | -0.05 | 4084 | 65.9 | 64.8 | 65.9 | 64.4 |
| 2023-07-31 | 48.43 (-0.54) | 3.32 (+0.02) | 1.53 (-0.02) | -2560 | -44.88 | 92 | 1.61 | -91 | -1.6 | 5704 | 64.5 | 66.4 | 66.5 | 64.4 |
| 2023-07-28 | 48.97 (+0.77) | 3.3 (+0.01) | 1.55 (0.0) | 3507 | 39.52 | 58 | 0.65 | -8 | -0.09 | 8873 | 66.0 | 65.5 | 66.6 | 65.1 |
| 2023-07-27 | 48.2 (-0.3) | 3.29 (+0.08) | 1.55 (0.0) | -1278 | -38.36 | 338 | 10.14 | 5 | 0.15 | 3332 | 64.4 | 65.5 | 65.6 | 64.3 |
| 2023-07-26 | 48.5 (+0.09) | 3.21 (+0.04) | 1.55 (+0.01) | 422 | 22.81 | 198 | 10.7 | 82 | 4.43 | 1850 | 64.7 | 65.1 | 65.1 | 64.1 |
| 2023-07-25 | 48.41 (+0.2) | 3.17 (+0.02) | 1.54 (0.0) | 993 | 35.71 | 78 | 2.8 | -2 | -0.07 | 2781 | 64.7 | 63.9 | 64.8 | 63.9 |
| 2023-07-24 | 48.21 (-0.08) | 3.15 (+0.02) | 1.54 (-0.05) | -386 | -12.36 | 106 | 3.39 | -250 | -8.0 | 3124 | 63.6 | 64.8 | 64.8 | 62.8 |
| 2023-07-21 | 48.29 (0.0) | 3.13 (+0.2) | 1.59 (0.0) | -32 | -0.42 | 905 | 11.91 | -14 | -0.18 | 7598 | 64.4 | 63.4 | 66.8 | 62.2 |
| 2023-07-20 | 48.29 (-0.04) | 2.93 (+0.01) | 1.59 (+0.08) | -401 | -21.28 | 67 | 3.56 | 367 | 19.48 | 1884 | 63.4 | 63.1 | 63.5 | 62.7 |
| 2023-07-19 | 48.33 (-0.32) | 2.92 (+0.04) | 1.51 (-0.01) | -1522 | -41.19 | 191 | 5.17 | -21 | -0.57 | 3695 | 62.9 | 64.7 | 64.9 | 62.7 |
| 2023-07-18 | 48.65 (-0.12) | 2.88 (+0.19) | 1.52 (-0.01) | -555 | -12.13 | 839 | 18.33 | -55 | -1.2 | 4576 | 64.6 | 65.0 | 65.4 | 63.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 48.77 (+0.11) | 2.69 (+0.07) | 1.53 (0.0) | 565 | 23.48 | 329 | 13.67 | 18 | 0.75 | 2406 | 64.1 | 63.5 | 64.1 | 63.2 |
| 2023-07-14 | 48.66 (-0.06) | 2.62 (+0.04) | 1.53 (0.0) | -326 | -13.88 | 219 | 9.32 | -20 | -0.85 | 2349 | 63.6 | 64.1 | 64.1 | 63.0 |
| 2023-07-13 | 48.72 (+0.33) | 2.58 (0.0) | 1.53 (-0.04) | 1602 | 27.8 | -4 | -0.07 | -194 | -3.37 | 5763 | 63.3 | 63.6 | 64.7 | 63.3 |
| 2023-07-12 | 48.39 (+0.14) | 2.58 (+0.21) | 1.57 (-0.02) | 615 | 13.87 | 943 | 21.27 | -76 | -1.71 | 4434 | 62.9 | 62.0 | 63.2 | 61.7 |
| 2023-07-11 | 48.25 (+0.2) | 2.37 (+0.01) | 1.59 (-0.06) | 782 | 30.79 | 68 | 2.68 | -294 | -11.57 | 2540 | 62.0 | 61.3 | 62.1 | 61.0 |
| 2023-07-10 | 48.05 (+0.04) | 2.36 (+0.03) | 1.65 (-0.01) | 3 | 0.17 | 116 | 6.76 | -46 | -2.68 | 1717 | 60.5 | 61.0 | 61.2 | 60.4 |
| 2023-07-07 | 48.01 (-0.05) | 2.33 (+0.04) | 1.66 (-0.05) | 0 | 0.0 | 173 | 4.65 | -209 | -5.62 | 3718 | 60.6 | 61.4 | 61.6 | 60.5 |
| 2023-07-06 | 48.06 (-0.58) | 2.29 (-0.01) | 1.71 (-0.1) | -3017 | -48.7 | -23 | -0.37 | -447 | -7.22 | 6195 | 61.7 | 62.2 | 62.4 | 61.1 |
| 2023-07-05 | 48.64 (+0.66) | 2.3 (0.0) | 1.81 (-0.13) | 3053 | 54.95 | 2 | 0.04 | -625 | -11.25 | 5556 | 63.0 | 62.0 | 63.2 | 61.8 |
| 2023-07-04 | 47.98 (0.0) | 2.3 (+0.25) | 1.94 (-0.91) | 241 | 2.04 | 264 | 2.23 | -4151 | -35.1 | 11825 | 61.4 | 62.1 | 62.6 | 61.0 |
| 2023-07-03 | 47.98 (-0.52) | 2.05 (+0.01) | 2.85 (+0.35) | -2366 | -36.68 | 30 | 0.47 | 1585 | 24.57 | 6450 | 65.9 | 66.7 | 66.7 | 65.7 |
| 2023-06-30 | 48.5 (-0.39) | 2.04 (+0.01) | 2.5 (+0.26) | -1814 | -37.63 | 53 | 1.1 | 1184 | 24.56 | 4821 | 65.8 | 66.7 | 66.8 | 65.3 |
| 2023-06-29 | 48.89 (-0.11) | 2.03 (+0.06) | 2.24 (+0.24) | -440 | -3.98 | 274 | 2.48 | 1135 | 10.27 | 11049 | 65.8 | 66.6 | 68.4 | 65.8 |
| 2023-06-28 | 49.0 (-0.07) | 1.97 (+0.43) | 2.0 (+0.01) | -330 | -8.27 | 1987 | 49.79 | 5 | 0.13 | 3991 | 65.5 | 65.0 | 65.9 | 65.0 |
| 2023-06-27 | 49.07 (-0.17) | 1.54 (+0.32) | 1.99 (0.0) | -808 | -23.85 | 1475 | 43.54 | 39 | 1.15 | 3388 | 64.5 | 64.6 | 65.1 | 63.8 |
| 2023-06-26 | 49.24 (-0.33) | 1.22 (0.0) | 1.99 (+0.08) | -1559 | -54.0 | 1 | 0.03 | 355 | 12.3 | 2887 | 64.6 | 65.6 | 65.7 | 64.5 |
| 2023-06-21 | 49.57 (+0.05) | 1.22 (0.0) | 1.91 (+0.08) | 584 | 29.96 | -1 | -0.05 | 353 | 18.11 | 1949 | 65.9 | 65.0 | 65.9 | 64.9 |
| 2023-06-20 | 49.52 (-0.04) | 1.22 (+0.03) | 1.83 (-0.02) | -203 | -8.95 | 133 | 5.86 | -59 | -2.6 | 2269 | 65.0 | 65.3 | 65.4 | 64.3 |
| 2023-06-19 | 49.56 (-0.04) | 1.19 (+0.06) | 1.85 (+0.01) | -195 | -12.88 | 279 | 18.43 | 41 | 2.71 | 1514 | 65.4 | 65.7 | 65.7 | 65.1 |
| 2023-06-16 | 49.6 (-0.05) | 1.13 (+0.11) | 1.84 (+0.06) | -110 | -4.66 | 490 | 20.75 | 269 | 11.39 | 2361 | 65.7 | 66.2 | 66.3 | 65.6 |
| 2023-06-15 | 49.65 (+0.11) | 1.02 (+0.07) | 1.78 (0.0) | 513 | 27.93 | 317 | 17.26 | -26 | -1.42 | 1837 | 66.0 | 65.7 | 66.2 | 65.4 |
| 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 | |||
| 2023-06-14 | 49.54 (-0.11) | 0.95 (+0.02) | 1.78 (+0.03) | -529 | -22.9 | 85 | 3.68 | 166 | 7.19 | 2310 | 65.7 | 66.3 | 66.5 | 65.4 |
| 2023-06-13 | 49.65 (+0.38) | 0.93 (+0.01) | 1.75 (+0.08) | 1767 | 35.71 | 82 | 1.66 | 342 | 6.91 | 4948 | 66.3 | 65.4 | 66.5 | 65.2 |
| 2023-06-12 | 49.27 (-0.06) | 0.92 (+0.03) | 1.67 (0.0) | -280 | -15.05 | 109 | 5.86 | 28 | 1.5 | 1861 | 65.0 | 65.8 | 65.8 | 64.8 |
| 2023-06-09 | 49.33 (+0.05) | 0.89 (+0.02) | 1.67 (+0.1) | 198 | 6.98 | 82 | 2.89 | 437 | 15.41 | 2836 | 65.4 | 65.1 | 65.6 | 65.0 |
| 2023-06-08 | 49.28 (+0.24) | 0.87 (+0.01) | 1.57 (+0.1) | 1165 | 35.26 | 80 | 2.42 | 488 | 14.77 | 3304 | 64.9 | 64.5 | 65.2 | 64.1 |
| 2023-06-07 | 49.04 (-0.06) | 0.86 (+0.01) | 1.47 (+0.05) | -318 | -13.4 | 27 | 1.14 | 193 | 8.13 | 2373 | 64.5 | 64.7 | 64.7 | 64.1 |
| 2023-06-06 | 49.1 (-0.4) | 0.85 (+0.02) | 1.42 (-0.06) | -1653 | -30.71 | 74 | 1.37 | -245 | -4.55 | 5382 | 64.6 | 65.5 | 65.5 | 63.7 |
| 2023-06-05 | 49.5 (+0.06) | 0.83 (0.0) | 1.48 (+0.02) | 342 | 8.24 | 45 | 1.08 | 95 | 2.29 | 4148 | 65.4 | 65.0 | 66.0 | 64.7 |
| 2023-06-02 | 49.44 (-0.15) | 0.83 (+0.05) | 1.46 (+0.07) | -612 | -19.08 | 227 | 7.08 | 288 | 8.98 | 3208 | 64.5 | 65.2 | 65.2 | 64.3 |
| 2023-06-01 | 49.59 (+0.02) | 0.78 (+0.04) | 1.39 (0.0) | 114 | 5.36 | 152 | 7.15 | 10 | 0.47 | 2127 | 64.7 | 64.8 | 64.9 | 64.4 |
| 2023-05-31 | 49.57 (-0.05) | 0.74 (+0.03) | 1.39 (+0.02) | -175 | -4.85 | 167 | 4.63 | 84 | 2.33 | 3610 | 64.6 | 64.0 | 64.6 | 63.6 |
| 2023-05-30 | 49.62 (-0.2) | 0.71 (+0.03) | 1.37 (+0.04) | -959 | -33.5 | 109 | 3.81 | 189 | 6.6 | 2863 | 64.0 | 64.6 | 64.6 | 63.7 |
| 2023-05-29 | 49.82 (-0.1) | 0.68 (0.0) | 1.33 (+0.05) | -475 | -11.21 | 23 | 0.54 | 241 | 5.69 | 4238 | 64.4 | 64.8 | 64.8 | 63.7 |
| 2023-05-26 | 49.92 (-0.42) | 0.68 (+0.02) | 1.28 (-0.04) | -2032 | -28.5 | 83 | 1.16 | -171 | -2.4 | 7131 | 64.1 | 65.1 | 65.2 | 63.5 |
| 2023-05-25 | 50.34 (+0.42) | 0.66 (+0.02) | 1.32 (+0.07) | 1923 | 18.6 | 88 | 0.85 | 310 | 3.0 | 10341 | 64.6 | 63.3 | 65.0 | 63.1 |
| 2023-05-24 | 49.92 (-0.11) | 0.64 (-0.15) | 1.25 (0.0) | -586 | -17.22 | -687 | -20.19 | -27 | -0.79 | 3403 | 62.7 | 63.4 | 63.5 | 62.3 |
| 2023-05-23 | 50.03 (+0.09) | 0.79 (-0.16) | 1.25 (+0.01) | 446 | 12.6 | -749 | -21.16 | 80 | 2.26 | 3540 | 63.4 | 63.1 | 63.5 | 62.8 |
| 2023-05-22 | 49.94 (-0.03) | 0.95 (+0.01) | 1.24 (+0.01) | -189 | -6.84 | 71 | 2.57 | 25 | 0.9 | 2763 | 63.1 | 63.6 | 63.7 | 62.5 |
| 2023-05-19 | 49.97 (+0.14) | 0.94 (+0.01) | 1.23 (+0.01) | 727 | 38.67 | 11 | 0.59 | 31 | 1.65 | 1880 | 62.7 | 62.8 | 62.8 | 62.3 |
| 2023-05-18 | 49.83 (-6.93) | 0.93 (-0.08) | 1.22 (0.0) | 270 | 10.81 | -341 | -13.65 | 17 | 0.68 | 2498 | 62.5 | 62.9 | 63.0 | 61.8 |
| 2023-05-17 | 56.76 (-0.09) | 1.01 (-0.08) | 1.22 (+0.05) | -341 | -9.11 | -355 | -9.48 | 220 | 5.88 | 3743 | 62.6 | 62.7 | 63.2 | 62.5 |
| 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 | |||
| 2023-05-16 | 56.85 (+0.1) | 1.09 (+0.01) | 1.17 (+0.04) | 613 | 23.76 | 11 | 0.43 | 193 | 7.48 | 2580 | 62.5 | 62.0 | 62.6 | 61.9 |
| 2023-05-15 | 56.75 (+0.02) | 1.08 (0.0) | 1.13 (-0.01) | 236 | 15.57 | 31 | 2.04 | -18 | -1.19 | 1516 | 61.7 | 62.0 | 62.1 | 61.2 |
| 2023-05-12 | 56.73 (+0.06) | 1.08 (+0.01) | 1.14 (+0.02) | 266 | 16.13 | 28 | 1.7 | 68 | 4.12 | 1649 | 61.8 | 60.9 | 62.0 | 60.7 |
| 2023-05-11 | 56.67 (-0.18) | 1.07 (+0.04) | 1.12 (-0.02) | -849 | -32.07 | 174 | 6.57 | -83 | -3.14 | 2647 | 60.8 | 62.6 | 62.6 | 60.8 |
| 2023-05-10 | 56.85 (-0.01) | 1.03 (+0.09) | 1.14 (+0.02) | -202 | -8.06 | 421 | 16.81 | 82 | 3.27 | 2505 | 62.2 | 62.2 | 62.8 | 61.8 |
| 2023-05-09 | 56.86 (-0.05) | 0.94 (+0.09) | 1.12 (0.0) | -197 | -8.51 | 406 | 17.53 | -10 | -0.43 | 2316 | 61.7 | 61.8 | 62.2 | 61.4 |
| 2023-05-08 | 56.91 (-0.52) | 0.85 (+0.11) | 1.12 (0.0) | -2525 | -49.11 | 520 | 10.11 | 32 | 0.62 | 5142 | 61.6 | 62.7 | 63.0 | 61.0 |
| 2023-05-05 | 57.43 (+0.16) | 0.74 (+0.07) | 1.12 (+0.02) | 714 | 11.07 | 343 | 5.32 | 71 | 1.1 | 6450 | 62.5 | 62.5 | 63.9 | 62.2 |
| 2023-05-04 | 57.27 (+0.01) | 0.67 (+0.01) | 1.1 (-0.04) | -59 | -1.89 | 9 | 0.29 | -159 | -5.09 | 3126 | 62.2 | 62.7 | 63.0 | 62.0 |
| 2023-05-03 | 57.26 (+0.77) | 0.66 (0.0) | 1.14 (+0.11) | 3562 | 36.64 | 0 | 0.0 | 463 | 4.76 | 9722 | 62.5 | 61.1 | 63.4 | 60.9 |
| 2023-05-02 | 56.49 (+0.04) | 0.66 (0.0) | 1.03 (+0.01) | 164 | 14.08 | 8 | 0.69 | 69 | 5.92 | 1165 | 60.6 | 60.0 | 60.8 | 59.7 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 34.85 (-1.43) | 28.98 (+2.63) | 1.55 (+0.05) | -7290 | -34.13 | 6991 | 32.73 | 223 | 1.04 | 21357 | 87.4 | 86.0 | 89.4 | 84.6 |
| 2024-04-19 | 36.28 (-0.81) | 26.35 (+1.21) | 1.5 (-0.02) | -3585 | -14.54 | 5621 | 22.79 | -111 | -0.45 | 24662 | 85.4 | 84.1 | 87.4 | 83.1 |
| 2024-04-12 | 37.09 (-0.71) | 25.14 (+0.14) | 1.52 (-0.02) | -2719 | -15.31 | 614 | 3.46 | -91 | -0.51 | 17762 | 85.0 | 82.5 | 86.8 | 82.0 |
| 2024-04-03 | 37.8 (+0.55) | 25.0 (+0.02) | 1.54 (-0.09) | 2236 | 17.52 | 101 | 0.79 | -394 | -3.09 | 12761 | 83.0 | 84.3 | 84.5 | 81.5 |
| 2024-03-29 | 37.25 (-2.25) | 24.98 (+3.27) | 1.63 (-0.05) | -10789 | -19.5 | 15133 | 27.35 | -238 | -0.43 | 55340 | 83.7 | 84.3 | 88.4 | 80.4 |
| 2024-03-22 | 39.5 (+0.01) | 21.71 (+1.26) | 1.68 (-0.02) | -226 | -0.44 | 5844 | 11.48 | -99 | -0.19 | 50890 | 84.5 | 79.7 | 90.5 | 79.3 |
| 2024-03-15 | 39.49 (+0.92) | 20.45 (-0.05) | 1.7 (+0.22) | 4366 | 15.81 | -207 | -0.75 | 1007 | 3.65 | 27619 | 78.7 | 73.3 | 80.5 | 73.3 |
| 2024-03-08 | 38.57 (+0.27) | 20.5 (+1.07) | 1.48 (+0.02) | 1326 | 4.07 | 4935 | 15.13 | 79 | 0.24 | 32608 | 73.3 | 73.7 | 77.1 | 72.7 |
| 2024-03-01 | 38.3 (+0.35) | 19.43 (+0.02) | 1.46 (+0.05) | 2107 | 12.41 | 81 | 0.48 | 238 | 1.4 | 16984 | 73.1 | 72.7 | 73.8 | 71.0 |
| 2024-02-23 | 37.95 (+1.52) | 19.41 (+0.12) | 1.41 (+0.06) | 7446 | 26.55 | 569 | 2.03 | 279 | 0.99 | 28041 | 72.4 | 68.4 | 72.6 | 68.3 |
| 2024-02-16 | 36.43 (+0.36) | 19.29 (+0.12) | 1.35 (+0.05) | 1801 | 18.88 | 552 | 5.79 | 221 | 2.32 | 9539 | 68.3 | 67.5 | 69.1 | 67.1 |
| 2024-02-05 | 36.07 (+0.04) | 19.17 (+0.07) | 1.3 (0.0) | 197 | 13.58 | 300 | 20.68 | 2 | 0.14 | 1451 | 66.6 | 66.5 | 66.7 | 66.1 |
| 2024-02-02 | 36.03 (+0.09) | 19.1 (+0.26) | 1.3 (-0.02) | 212 | 2.67 | 1212 | 15.25 | -84 | -1.06 | 7945 | 66.5 | 65.8 | 66.7 | 65.2 |
| 2024-01-26 | 35.94 (-0.2) | 18.84 (-0.5) | 1.32 (+0.01) | -957 | -12.31 | 577 | 7.42 | 62 | 0.8 | 7773 | 65.8 | 65.5 | 65.8 | 64.7 |
| 2024-01-19 | 36.14 (-0.79) | 19.34 (+0.94) | 1.31 (+0.01) | -3800 | -31.32 | 4362 | 35.95 | 52 | 0.43 | 12133 | 65.2 | 65.3 | 66.0 | 64.2 |
| 2024-01-12 | 36.93 (-0.8) | 18.4 (+0.77) | 1.3 (+0.01) | -4038 | -24.31 | 3532 | 21.26 | 25 | 0.15 | 16610 | 64.9 | 65.7 | 66.0 | 64.2 |
| 2024-01-05 | 37.73 (-0.87) | 17.63 (+0.93) | 1.29 (+0.02) | -4337 | -26.01 | 4330 | 25.97 | 123 | 0.74 | 16676 | 66.4 | 68.0 | 68.5 | 66.1 |
| 2023-12-29 | 38.6 (+0.39) | 16.7 (+0.4) | 1.27 (+0.01) | 2981 | 14.01 | 1841 | 8.65 | 12 | 0.06 | 21280 | 67.7 | 65.7 | 67.7 | 65.3 |
| 2023-12-22 | 38.21 (-2.77) | 16.3 (+1.63) | 1.26 (+0.01) | -13853 | -28.27 | 7585 | 15.48 | 41 | 0.08 | 48996 | 65.7 | 66.9 | 68.0 | 65.2 |
| 2023-12-15 | 40.98 (-2.35) | 14.67 (+2.54) | 1.25 (+0.03) | -11633 | -32.51 | 11758 | 32.86 | 181 | 0.51 | 35779 | 66.2 | 63.9 | 67.8 | 63.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 43.33 (-0.85) | 12.13 (+0.05) | 1.22 (+0.02) | -2934 | -27.9 | 193 | 1.83 | 74 | 0.7 | 10518 | 63.8 | 65.2 | 65.5 | 63.7 |
| 2023-12-01 | 44.18 (-0.54) | 12.08 (+0.36) | 1.2 (+0.01) | -2636 | -18.77 | 1668 | 11.88 | 50 | 0.36 | 14042 | 65.2 | 65.0 | 66.0 | 64.3 |
| 2023-11-24 | 44.72 (-0.31) | 11.72 (+0.08) | 1.19 (+0.01) | -1348 | -14.14 | 372 | 3.9 | 34 | 0.36 | 9533 | 64.6 | 63.8 | 64.9 | 63.8 |
| 2023-11-17 | 45.03 (-0.48) | 11.64 (-0.16) | 1.18 (-0.02) | -1801 | -12.89 | -726 | -5.2 | -104 | -0.74 | 13972 | 63.7 | 64.6 | 64.7 | 63.3 |
| 2023-11-10 | 45.51 (-0.66) | 11.8 (+0.44) | 1.2 (-0.01) | -2686 | -12.08 | 2021 | 9.09 | -15 | -0.07 | 22238 | 64.3 | 63.6 | 64.9 | 63.1 |
| 2023-11-03 | 46.17 (-2.55) | 11.36 (+0.45) | 1.21 (0.0) | -12870 | -38.4 | 2095 | 6.25 | -8 | -0.02 | 33516 | 63.3 | 69.0 | 70.7 | 62.2 |
| 2023-10-27 | 48.72 (-0.32) | 10.91 (-0.16) | 1.21 (-0.01) | -1494 | -8.1 | 2195 | 11.89 | -64 | -0.35 | 18455 | 69.0 | 68.1 | 72.3 | 68.1 |
| 2023-10-20 | 49.04 (-0.14) | 11.07 (+0.47) | 1.22 (-0.05) | -571 | -3.93 | 2139 | 14.74 | -210 | -1.45 | 14513 | 68.8 | 71.4 | 71.4 | 67.4 |
| 2023-10-13 | 49.18 (+0.25) | 10.6 (+0.14) | 1.27 (+0.05) | 1200 | 13.97 | 671 | 7.81 | 207 | 2.41 | 8591 | 71.7 | 71.0 | 72.6 | 70.3 |
| 2023-10-06 | 48.93 (-0.43) | 10.46 (+0.69) | 1.22 (0.0) | -1773 | -12.18 | 3203 | 22.0 | 7 | 0.05 | 14561 | 70.0 | 69.4 | 71.6 | 68.3 |
| 2023-09-28 | 49.36 (-0.06) | 9.77 (+0.45) | 1.22 (-0.03) | -459 | -3.63 | 2076 | 16.43 | -119 | -0.94 | 12637 | 69.2 | 70.5 | 72.3 | 68.9 |
| 2023-09-22 | 49.42 (+0.09) | 9.32 (+0.96) | 1.25 (-0.1) | 682 | 2.5 | 4450 | 16.29 | -472 | -1.73 | 27315 | 70.3 | 71.7 | 73.9 | 69.0 |
| 2023-09-15 | 49.33 (+0.62) | 8.36 (+1.8) | 1.35 (+0.04) | 2312 | 4.7 | 8349 | 16.98 | 194 | 0.39 | 49184 | 71.9 | 68.8 | 73.3 | 67.3 |
| 2023-09-08 | 48.71 (+0.79) | 6.56 (+1.01) | 1.31 (+0.07) | 3846 | 12.23 | 4653 | 14.8 | 314 | 1.0 | 31442 | 68.3 | 66.1 | 69.8 | 65.2 |
| 2023-09-01 | 47.92 (+0.05) | 5.55 (+0.48) | 1.24 (+0.01) | 205 | 1.45 | 2219 | 15.72 | 30 | 0.21 | 14112 | 65.9 | 65.8 | 66.4 | 64.2 |
| 2023-08-25 | 47.87 (-0.19) | 5.07 (+0.3) | 1.23 (-0.03) | 646 | 7.14 | 1570 | 17.35 | -85 | -0.94 | 9051 | 65.2 | 64.0 | 65.4 | 63.6 |
| 2023-08-18 | 48.06 (+0.01) | 4.77 (+0.54) | 1.26 (-0.14) | 300 | 2.3 | 2477 | 19.01 | -627 | -4.81 | 13031 | 63.9 | 62.9 | 65.0 | 61.6 |
| 2023-08-11 | 48.05 (+0.14) | 4.23 (+0.55) | 1.4 (-0.07) | 470 | 3.74 | 2533 | 20.14 | -318 | -2.53 | 12578 | 62.8 | 63.7 | 65.0 | 62.6 |
| 2023-08-04 | 47.91 (-1.06) | 3.68 (+0.38) | 1.47 (-0.08) | -5014 | -26.87 | 1752 | 9.39 | -395 | -2.12 | 18659 | 63.3 | 66.4 | 66.5 | 62.7 |
| 2023-07-28 | 48.97 (+0.68) | 3.3 (+0.17) | 1.55 (-0.04) | 3258 | 16.32 | 778 | 3.9 | -173 | -0.87 | 19963 | 66.0 | 64.8 | 66.6 | 62.8 |
| 2023-07-21 | 48.29 (-0.37) | 3.13 (+0.51) | 1.59 (+0.06) | -1945 | -9.65 | 2331 | 11.56 | 295 | 1.46 | 20162 | 64.4 | 63.5 | 66.8 | 62.2 |
| 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 | 48.66 (+0.65) | 2.62 (+0.29) | 1.53 (-0.13) | 2676 | 15.92 | 1342 | 7.99 | -630 | -3.75 | 16805 | 63.6 | 61.0 | 64.7 | 60.4 |
| 2023-07-07 | 48.01 (-0.49) | 2.33 (+0.29) | 1.66 (-0.84) | -2089 | -6.19 | 446 | 1.32 | -3847 | -11.4 | 33746 | 60.6 | 66.7 | 66.7 | 60.5 |
| 2023-06-30 | 48.5 (-1.07) | 2.04 (+0.82) | 2.5 (+0.59) | -4951 | -18.94 | 3790 | 14.5 | 2718 | 10.4 | 26139 | 65.8 | 65.6 | 68.4 | 63.8 |
| 2023-06-21 | 49.57 (-0.03) | 1.22 (+0.09) | 1.91 (+0.07) | 186 | 3.24 | 411 | 7.17 | 335 | 5.84 | 5733 | 65.9 | 65.7 | 65.9 | 64.3 |
| 2023-06-16 | 49.6 (+0.27) | 1.13 (+0.24) | 1.84 (+0.17) | 1361 | 10.22 | 1083 | 8.13 | 779 | 5.85 | 13319 | 65.7 | 65.8 | 66.5 | 64.8 |
| 2023-06-09 | 49.33 (-0.11) | 0.89 (+0.06) | 1.67 (+0.21) | -266 | -1.47 | 308 | 1.71 | 968 | 5.36 | 18044 | 65.4 | 65.0 | 66.0 | 63.7 |
| 2023-06-02 | 49.44 (-0.48) | 0.83 (+0.15) | 1.46 (+0.18) | -2107 | -13.13 | 678 | 4.22 | 812 | 5.06 | 16049 | 64.5 | 64.8 | 65.2 | 63.6 |
| 2023-05-26 | 49.92 (-0.05) | 0.68 (-0.26) | 1.28 (+0.05) | -438 | -1.61 | -1194 | -4.39 | 217 | 0.8 | 27179 | 64.1 | 63.6 | 65.2 | 62.3 |
| 2023-05-19 | 49.97 (-6.76) | 0.94 (-0.14) | 1.23 (+0.09) | 1505 | 12.32 | -643 | -5.26 | 443 | 3.63 | 12219 | 62.7 | 62.0 | 63.2 | 61.2 |
| 2023-05-12 | 56.73 (-0.7) | 1.08 (+0.34) | 1.14 (+0.02) | -3507 | -24.59 | 1549 | 10.86 | 89 | 0.62 | 14261 | 61.8 | 62.7 | 63.0 | 60.7 |
| 2023-05-05 | 57.43 (+0.98) | 0.74 (+0.08) | 1.12 (+0.1) | 4381 | 21.41 | 360 | 1.76 | 444 | 2.17 | 20464 | 62.5 | 60.0 | 63.9 | 59.7 |
| 2023-04-28 | 56.45 (-0.32) | 0.66 (-0.02) | 1.02 (+0.02) | -1485 | -15.18 | -71 | -0.73 | 88 | 0.9 | 9780 | 60.0 | 59.8 | 60.6 | 58.2 |
| 2023-04-21 | 56.77 (-0.08) | 0.68 (-0.08) | 1.0 (+0.03) | -536 | -2.99 | -399 | -2.23 | 120 | 0.67 | 17912 | 59.8 | 60.8 | 62.4 | 59.7 |
| 2023-04-14 | 56.85 (-0.27) | 0.76 (-0.21) | 0.97 (+0.02) | -1374 | -11.62 | -957 | -8.09 | 93 | 0.79 | 11825 | 60.8 | 60.9 | 61.5 | 60.4 |
| 2023-04-07 | 57.12 (-0.11) | 0.97 (-0.14) | 0.95 (+0.01) | -527 | -13.5 | -639 | -16.36 | 56 | 1.43 | 3905 | 60.4 | 60.4 | 61.4 | 59.8 |
| 2023-03-31 | 57.23 (+0.28) | 1.11 (-0.79) | 0.94 (0.0) | 1356 | 11.48 | -2444 | -20.68 | 20 | 0.17 | 11816 | 60.4 | 61.6 | 62.2 | 60.2 |
| 2023-03-24 | 56.95 (+0.77) | 1.9 (-0.86) | 0.94 (+0.03) | 3679 | 25.85 | -3949 | -27.75 | 135 | 0.95 | 14231 | 61.2 | 59.5 | 61.9 | 59.5 |
| 2023-03-17 | 56.18 (+0.01) | 2.76 (-0.76) | 0.91 (0.0) | 168 | 0.81 | -3468 | -16.8 | -4 | -0.02 | 20643 | 59.5 | 61.1 | 62.0 | 58.7 |
| 2023-03-10 | 56.17 (-0.94) | 3.52 (+0.11) | 0.91 (+0.04) | -4429 | -15.38 | 491 | 1.71 | 190 | 0.66 | 28789 | 61.6 | 62.2 | 63.4 | 61.3 |
| 2023-03-03 | 57.11 (-2.18) | 3.41 (+0.42) | 0.87 (+0.05) | -9278 | -24.76 | 1967 | 5.25 | 229 | 0.61 | 37471 | 62.0 | 58.6 | 63.1 | 57.6 |
| 2023-02-24 | 59.29 (-0.8) | 2.99 (+0.15) | 0.82 (+0.19) | -3779 | -17.63 | 706 | 3.29 | 852 | 3.97 | 21435 | 59.7 | 58.8 | 60.7 | 58.0 |
| 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 | |||
| 2023-02-17 | 60.09 (-0.16) | 2.84 (+0.01) | 0.63 (-0.01) | -671 | -4.88 | 43 | 0.31 | -22 | -0.16 | 13736 | 58.8 | 57.9 | 59.4 | 57.9 |
| 2023-02-10 | 60.25 (-0.92) | 2.83 (-0.01) | 0.64 (-0.01) | -4497 | -20.39 | -70 | -0.32 | -42 | -0.19 | 22060 | 58.1 | 58.8 | 59.8 | 57.6 |
| 2023-02-03 | 61.17 (+0.38) | 2.84 (+0.12) | 0.65 (+0.02) | 2107 | 8.01 | 549 | 2.09 | 63 | 0.24 | 26321 | 59.7 | 57.3 | 59.8 | 56.9 |
| 2023-01-17 | 60.79 (+0.14) | 2.72 (-0.15) | 0.63 (0.0) | 652 | 21.55 | -684 | -22.61 | 0 | 0.0 | 3025 | 56.4 | 56.4 | 56.9 | 56.0 |
| 2023-01-13 | 60.65 (+0.1) | 2.87 (-0.09) | 0.63 (0.0) | 962 | 8.43 | -391 | -3.43 | 4 | 0.04 | 11408 | 56.4 | 57.7 | 57.9 | 56.4 |
| 2023-01-06 | 60.55 (+0.11) | 2.96 (+0.31) | 0.63 (+0.03) | 838 | 9.65 | 1385 | 15.95 | 133 | 1.53 | 8685 | 57.0 | 55.5 | 57.4 | 55.1 |
| 2022-12-30 | 60.44 (-0.11) | 2.65 (+0.15) | 0.6 (-0.01) | -596 | -8.15 | 986 | 13.49 | -27 | -0.37 | 7311 | 55.5 | 55.1 | 56.0 | 54.7 |
| 2022-12-23 | 60.55 (-0.26) | 2.5 (+0.23) | 0.61 (-0.07) | -723 | -3.77 | 1052 | 5.48 | -323 | -1.68 | 19183 | 55.1 | 57.4 | 57.8 | 54.2 |
| 2022-12-16 | 60.81 (-0.26) | 2.27 (+0.41) | 0.68 (-0.03) | -662 | -2.93 | 1877 | 8.3 | -144 | -0.64 | 22619 | 57.4 | 57.4 | 59.0 | 56.4 |
| 2022-12-09 | 61.07 (0.0) | 1.86 (+0.14) | 0.71 (-0.01) | -431 | -1.75 | 646 | 2.62 | -53 | -0.21 | 24686 | 57.8 | 58.5 | 58.5 | 56.7 |
| 2022-12-02 | 61.07 (-0.39) | 1.72 (+0.04) | 0.72 (-0.02) | -1685 | -4.11 | 221 | 0.54 | -63 | -0.15 | 40978 | 58.3 | 57.9 | 58.8 | 56.3 |
| 2022-11-25 | 61.46 (-0.98) | 1.68 (+1.17) | 0.74 (+0.06) | -4618 | -7.54 | 5360 | 8.75 | 257 | 0.42 | 61267 | 57.8 | 55.6 | 58.9 | 55.4 |
| 2022-11-18 | 62.44 (-1.2) | 0.51 (-0.13) | 0.68 (+0.08) | -5402 | -10.9 | -618 | -1.25 | 375 | 0.76 | 49580 | 55.5 | 55.0 | 57.5 | 54.7 |
| 2022-11-11 | 63.64 (+0.34) | 0.64 (-0.91) | 0.6 (+0.03) | 1592 | 3.04 | -4155 | -7.94 | 128 | 0.24 | 52304 | 54.5 | 54.4 | 55.7 | 53.0 |
| 2022-11-04 | 63.3 (-1.87) | 1.55 (-1.51) | 0.57 (+0.04) | -8640 | -14.45 | -6952 | -11.62 | 171 | 0.29 | 59807 | 54.0 | 55.1 | 55.8 | 52.9 |
| 2022-10-28 | 65.17 (-0.39) | 3.06 (-0.26) | 0.53 (-0.03) | -1380 | -6.44 | -1160 | -5.42 | -135 | -0.63 | 21417 | 54.6 | 57.5 | 58.2 | 54.1 |
| 2022-10-21 | 65.56 (+0.44) | 3.32 (-0.54) | 0.56 (-0.03) | 1739 | 11.0 | -2483 | -15.71 | -115 | -0.73 | 15802 | 56.6 | 61.0 | 62.3 | 56.3 |
| 2022-10-14 | 65.12 (+0.17) | 3.86 (+0.07) | 0.59 (-0.04) | 513 | 3.88 | 318 | 2.4 | -170 | -1.28 | 13230 | 61.4 | 62.0 | 62.8 | 59.4 |
| 2022-10-07 | 64.95 (+1.15) | 3.79 (-0.29) | 0.63 (-0.03) | 4735 | 16.44 | -1682 | -5.84 | -158 | -0.55 | 28806 | 63.6 | 62.5 | 64.3 | 59.5 |
| 2022-09-30 | 63.8 (+0.38) | 4.08 (-0.14) | 0.66 (0.0) | 1882 | 8.69 | -629 | -2.9 | -8 | -0.04 | 21657 | 63.8 | 62.9 | 66.4 | 61.5 |
| 2022-09-23 | 63.42 (+0.3) | 4.22 (-0.09) | 0.66 (-0.03) | 1333 | 14.4 | -433 | -4.68 | -108 | -1.17 | 9256 | 63.4 | 66.1 | 67.3 | 63.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 63.12 (+0.24) | 4.31 (-0.21) | 0.69 (-0.1) | 1358 | 7.37 | -968 | -5.25 | -476 | -2.58 | 18433 | 66.1 | 69.8 | 70.2 | 65.7 |
| 2022-09-08 | 62.88 (-0.01) | 4.52 (+0.46) | 0.79 (+0.06) | -157 | -0.78 | 2106 | 10.4 | 272 | 1.34 | 20247 | 68.8 | 66.8 | 69.3 | 65.2 |
| 2022-09-02 | 62.89 (-0.32) | 4.06 (-0.03) | 0.73 (0.0) | -186 | -1.08 | 10 | 0.06 | 17 | 0.1 | 17170 | 66.6 | 64.6 | 67.6 | 64.2 |
| 2022-08-26 | 63.21 (+0.04) | 4.09 (-0.48) | 0.73 (-0.06) | -98 | -0.54 | -2170 | -11.92 | -284 | -1.56 | 18200 | 66.7 | 69.9 | 70.7 | 66.3 |
| 2022-08-19 | 63.17 (+1.22) | 4.57 (-0.37) | 0.79 (-0.02) | 5359 | 21.09 | -1692 | -6.66 | -50 | -0.2 | 25410 | 69.9 | 69.5 | 70.8 | 66.3 |
| 2022-08-12 | 61.95 (+0.92) | 4.94 (+0.05) | 0.81 (+0.01) | 3745 | 14.17 | 201 | 0.76 | 23 | 0.09 | 26424 | 69.0 | 69.7 | 72.1 | 68.6 |
| 2022-08-05 | 61.03 (+0.69) | 4.89 (+0.09) | 0.8 (-0.05) | 3541 | 9.22 | 417 | 1.09 | -230 | -0.6 | 38405 | 69.7 | 69.1 | 71.9 | 67.6 |
| 2022-07-29 | 60.34 (+0.69) | 4.8 (+1.16) | 0.85 (-0.13) | 2938 | 3.78 | 5292 | 6.82 | -572 | -0.74 | 77646 | 69.8 | 67.8 | 71.5 | 63.6 |
| 2022-07-22 | 59.65 (+1.05) | 3.64 (+1.68) | 0.98 (+0.17) | 4631 | 6.34 | 7649 | 10.47 | 746 | 1.02 | 73032 | 66.9 | 61.3 | 67.4 | 60.6 |
| 2022-07-15 | 58.6 (+0.26) | 1.96 (0.0) | 0.81 (-0.01) | 1689 | 9.67 | -5 | -0.03 | -17 | -0.1 | 17466 | 61.3 | 61.8 | 62.5 | 58.7 |
| 2022-07-08 | 58.34 (+0.18) | 1.96 (+0.15) | 0.82 (+0.09) | 479 | 1.74 | 660 | 2.39 | 406 | 1.47 | 27584 | 61.3 | 61.6 | 62.0 | 57.3 |
| 2022-07-01 | 58.16 (+2.01) | 1.81 (+0.4) | 0.73 (-0.03) | 8517 | 17.88 | 2367 | 4.97 | -141 | -0.3 | 47623 | 60.3 | 58.0 | 64.3 | 57.4 |
| 2022-06-24 | 56.15 (+0.9) | 1.41 (-0.56) | 0.76 (-0.06) | 5106 | 13.11 | -2569 | -6.6 | -261 | -0.67 | 38951 | 57.1 | 63.2 | 63.4 | 55.6 |
| 2022-06-17 | 55.25 (+2.32) | 1.97 (-0.39) | 0.82 (-0.05) | 10536 | 29.05 | -1745 | -4.81 | -263 | -0.73 | 36273 | 62.9 | 63.1 | 64.8 | 61.3 |
| 2022-06-10 | 52.93 (+2.75) | 2.36 (+0.09) | 0.87 (+0.04) | 12056 | 35.87 | 411 | 1.22 | 192 | 0.57 | 33612 | 64.0 | 61.0 | 64.0 | 60.1 |
| 2022-06-02 | 50.18 (+0.8) | 2.27 (-0.01) | 0.83 (0.0) | 3546 | 13.15 | -67 | -0.25 | -10 | -0.04 | 26965 | 61.3 | 62.0 | 63.2 | 60.4 |
| 2022-05-27 | 49.38 (+2.9) | 2.28 (+1.22) | 0.83 (-0.09) | 13237 | 20.7 | 5588 | 8.74 | -383 | -0.6 | 63959 | 61.1 | 59.5 | 62.4 | 58.6 |
| 2022-05-20 | 46.48 (+1.72) | 1.06 (+0.21) | 0.92 (-0.06) | 9038 | 28.7 | 915 | 2.91 | -308 | -0.98 | 31489 | 59.3 | 56.2 | 59.9 | 54.3 |
| 2022-05-13 | 44.76 (+0.41) | 0.85 (0.0) | 0.98 (-0.05) | 1452 | 10.68 | 1 | 0.01 | -201 | -1.48 | 13590 | 55.8 | 57.1 | 57.1 | 54.3 |
| 2022-05-06 | 44.35 (+2.09) | 0.85 (+0.07) | 1.03 (+0.02) | 10697 | 30.79 | 334 | 0.96 | 81 | 0.23 | 34740 | 57.5 | 56.2 | 59.1 | 56.1 |
| 2022-04-29 | 42.26 (+0.29) | 0.78 (-0.04) | 1.01 (-0.02) | 2322 | 6.25 | -201 | -0.54 | -94 | -0.25 | 37150 | 55.9 | 57.0 | 58.7 | 54.8 |
| 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 | |||
| 2022-04-22 | 41.97 (+2.69) | 0.82 (+0.02) | 1.03 (+0.16) | 13267 | 35.78 | 131 | 0.35 | 729 | 1.97 | 37079 | 57.9 | 56.1 | 58.4 | 54.5 |
| 2022-04-15 | 39.28 (+0.79) | 0.8 (+0.05) | 0.87 (+0.13) | 4848 | 11.53 | 200 | 0.48 | 599 | 1.42 | 42042 | 55.6 | 54.4 | 56.4 | 51.6 |
| 2022-04-08 | 38.49 (-0.61) | 0.75 (-0.01) | 0.74 (+0.02) | -3794 | -12.2 | -35 | -0.11 | 74 | 0.24 | 31094 | 53.9 | 53.1 | 55.3 | 52.7 |
| 2022-04-01 | 39.1 (+0.22) | 0.76 (-0.01) | 0.72 (+0.03) | 393 | 6.2 | -19 | -0.3 | 170 | 2.68 | 6336 | 52.9 | 51.7 | 52.9 | 51.3 |
| 2022-03-25 | 38.88 (-0.41) | 0.77 (0.0) | 0.69 (0.0) | -48 | -0.72 | -7 | -0.11 | -9 | -0.14 | 6655 | 52.1 | 51.9 | 52.5 | 51.7 |
| 2022-03-18 | 39.29 (0.0) | 0.77 (-0.1) | 0.69 (0.0) | 431 | 5.92 | -455 | -6.25 | -12 | -0.16 | 7285 | 52.0 | 51.6 | 52.0 | 50.8 |
| 2022-03-11 | 39.29 (-0.36) | 0.87 (-0.26) | 0.69 (-0.03) | -1694 | -12.84 | -1180 | -8.95 | -117 | -0.89 | 13190 | 51.4 | 51.7 | 52.2 | 50.0 |
| 2022-03-04 | 39.65 (-1.21) | 1.13 (-0.06) | 0.72 (0.0) | -3775 | -35.23 | -300 | -2.8 | -1 | -0.01 | 10715 | 52.1 | 52.4 | 52.9 | 51.7 |
| 2022-02-25 | 40.86 (-1.0) | 1.19 (0.0) | 0.72 (-0.03) | -4743 | -32.34 | 31 | 0.21 | -147 | -1.0 | 14664 | 52.3 | 54.6 | 55.2 | 51.7 |
| 2022-02-18 | 41.86 (+0.1) | 1.19 (+0.01) | 0.75 (0.0) | 314 | 2.25 | 30 | 0.22 | -14 | -0.1 | 13952 | 54.7 | 52.8 | 55.1 | 52.2 |
| 2022-02-11 | 41.76 (-0.22) | 1.18 (+0.01) | 0.75 (+0.01) | -715 | -4.82 | 25 | 0.17 | 57 | 0.38 | 14830 | 53.4 | 54.2 | 55.3 | 53.2 |
| 2022-01-26 | 41.98 (-0.09) | 1.17 (0.0) | 0.74 (-0.02) | -531 | -5.21 | 36 | 0.35 | -85 | -0.83 | 10184 | 53.2 | 54.3 | 54.5 | 52.2 |
| 2022-01-21 | 42.07 (-0.39) | 1.17 (+0.06) | 0.76 (0.0) | -1994 | -12.97 | 261 | 1.7 | -7 | -0.05 | 15371 | 54.7 | 54.6 | 55.2 | 53.4 |
| 2022-01-14 | 42.46 (-0.96) | 1.11 (-0.01) | 0.76 (-0.02) | -4351 | -19.19 | -51 | -0.22 | -100 | -0.44 | 22671 | 54.3 | 55.9 | 56.5 | 53.9 |
| 2022-01-07 | 43.42 (-0.25) | 1.12 (+0.04) | 0.78 (0.0) | -1770 | -5.16 | 169 | 0.49 | 3 | 0.01 | 34305 | 55.0 | 56.7 | 58.5 | 54.8 |
| 2021-12-30 | 43.67 (-0.8) | 1.08 (+0.03) | 0.78 (-0.02) | -3791 | -13.03 | 167 | 0.57 | -87 | -0.3 | 29103 | 56.7 | 56.5 | 58.3 | 56.5 |
| 2021-12-24 | 44.47 (-0.17) | 1.05 (+0.3) | 0.8 (+0.08) | -929 | -0.98 | 1345 | 1.42 | 372 | 0.39 | 94422 | 56.9 | 54.4 | 60.9 | 53.9 |
| 2021-12-17 | 44.64 (-0.62) | 0.75 (+0.32) | 0.72 (-0.03) | -1963 | -12.16 | 1449 | 8.98 | -145 | -0.9 | 16141 | 54.2 | 54.2 | 54.7 | 51.9 |
| 2021-12-10 | 45.26 (-0.42) | 0.43 (0.0) | 0.75 (-0.02) | -1932 | -8.77 | 0 | 0.0 | -67 | -0.3 | 22036 | 54.0 | 53.7 | 55.2 | 52.9 |
| 2021-12-03 | 45.68 (-1.86) | 0.43 (-0.03) | 0.77 (+0.07) | -8823 | -20.66 | -131 | -0.31 | 288 | 0.67 | 42716 | 53.7 | 51.1 | 55.4 | 50.8 |
| 2021-11-26 | 47.54 (-1.25) | 0.46 (+0.01) | 0.7 (-0.01) | -5367 | -19.69 | 76 | 0.28 | -43 | -0.16 | 27261 | 52.0 | 55.0 | 55.9 | 52.0 |
| 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 | 48.79 (-1.95) | 0.45 (-0.02) | 0.71 (+0.07) | -9235 | -11.46 | -102 | -0.13 | 328 | 0.41 | 80582 | 55.5 | 50.5 | 59.0 | 50.4 |
| 2021-11-12 | 50.74 (-1.35) | 0.47 (+0.07) | 0.64 (+0.01) | -6973 | -42.54 | 302 | 1.84 | 39 | 0.24 | 16390 | 52.8 | 50.2 | 53.1 | 49.55 |
| 2021-11-05 | 52.09 (-2.21) | 0.4 (-0.02) | 0.63 (+0.03) | -9237 | -38.11 | -73 | -0.3 | 185 | 0.76 | 24239 | 59.2 | 51.9 | 60.0 | 49.8 |
| 2021-10-29 | 54.3 (-1.42) | 0.42 (0.0) | 0.6 (+0.02) | -7272 | -35.93 | 1 | 0.0 | 78 | 0.39 | 20237 | 50.4 | 51.2 | 53.5 | 50.0 |
| 2021-10-22 | 55.72 (+0.01) | 0.42 (0.0) | 0.58 (0.0) | 445 | 9.2 | 5 | 0.1 | 2 | 0.04 | 4837 | 51.1 | 50.5 | 51.7 | 50.0 |
| 2021-10-15 | 55.71 (+0.11) | 0.42 (+0.01) | 0.58 (0.0) | 277 | 10.34 | 53 | 1.98 | 9 | 0.34 | 2679 | 50.4 | 50.6 | 51.2 | 49.95 |
| 2021-10-08 | 55.6 (+0.19) | 0.41 (+0.03) | 0.58 (0.0) | 168 | 3.32 | 117 | 2.31 | -17 | -0.34 | 5062 | 50.8 | 50.3 | 51.0 | 48.75 |
| 2021-10-01 | 55.41 (-0.05) | 0.38 (+0.2) | 0.58 (+0.03) | -401 | -6.6 | 187 | 3.08 | 139 | 2.29 | 6073 | 49.85 | 51.9 | 52.1 | 49.75 |
| 2021-09-24 | 55.46 (-0.06) | 0.18 (+0.02) | 0.55 (-0.01) | -393 | -12.61 | 86 | 2.76 | -65 | -2.09 | 3117 | 51.5 | 50.1 | 52.2 | 50.1 |
| 2021-09-17 | 55.52 (-0.19) | 0.16 (+0.05) | 0.56 (-0.01) | -998 | -15.82 | 242 | 3.84 | -49 | -0.78 | 6310 | 51.4 | 51.3 | 51.4 | 50.0 |
| 2021-09-10 | 55.71 (+0.22) | 0.11 (-0.28) | 0.57 (-0.02) | 1411 | 21.83 | -1289 | -19.94 | -66 | -1.02 | 6463 | 51.5 | 51.9 | 52.2 | 50.3 |
| 2021-09-03 | 55.49 (+0.34) | 0.39 (-0.27) | 0.59 (0.0) | 1225 | 15.04 | -1211 | -14.86 | 2 | 0.02 | 8147 | 51.9 | 52.9 | 53.1 | 51.6 |
| 2021-08-27 | 55.15 (+0.26) | 0.66 (+0.04) | 0.59 (+0.01) | 1145 | 19.05 | 188 | 3.13 | 53 | 0.88 | 6009 | 52.1 | 49.9 | 52.7 | 49.65 |
| 2021-08-20 | 54.89 (-0.36) | 0.62 (0.0) | 0.58 (-0.02) | -2228 | -19.58 | 0 | 0.0 | -94 | -0.83 | 11378 | 49.1 | 50.8 | 51.6 | 47.8 |
| 2021-08-13 | 55.25 (-0.21) | 0.62 (0.0) | 0.6 (-0.04) | -1139 | -5.91 | 2 | 0.01 | -196 | -1.02 | 19264 | 50.8 | 54.5 | 54.8 | 50.8 |
| 2021-08-06 | 55.46 (-1.87) | 0.62 (+0.11) | 0.64 (-0.04) | -8655 | -31.16 | 520 | 1.87 | -191 | -0.69 | 27779 | 59.2 | 61.3 | 62.2 | 58.6 |
| 2021-07-30 | 57.33 (-0.23) | 0.51 (+0.41) | 0.68 (+0.08) | 1859 | 3.72 | 1828 | 3.66 | 370 | 0.74 | 49918 | 61.5 | 59.0 | 64.8 | 57.2 |
| 2021-07-23 | 57.56 (-0.1) | 0.1 (0.0) | 0.6 (+0.08) | -250 | -2.79 | 2 | 0.02 | 382 | 4.26 | 8976 | 58.1 | 58.0 | 58.4 | 55.0 |
| 2021-07-16 | 57.66 (-0.25) | 0.1 (-0.03) | 0.52 (+0.01) | -1040 | -7.48 | -132 | -0.95 | 37 | 0.27 | 13911 | 58.0 | 57.2 | 59.5 | 56.2 |
| 2021-07-09 | 57.91 (+0.17) | 0.13 (-0.01) | 0.51 (0.0) | 751 | 9.52 | -25 | -0.32 | 4 | 0.05 | 7885 | 56.6 | 57.0 | 58.3 | 56.2 |
| 2021-07-02 | 57.74 (-0.62) | 0.14 (+0.14) | 0.51 (0.0) | -2837 | -18.67 | 1070 | 7.04 | 10 | 0.07 | 15194 | 57.0 | 55.7 | 57.7 | 55.2 |
| 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 | |||
| 2021-06-25 | 58.36 (-0.43) | 0.0 (-0.02) | 0.51 (+0.07) | -1797 | -14.66 | -182 | -1.48 | 283 | 2.31 | 12256 | 55.2 | 53.8 | 55.8 | 52.1 |
| 2021-06-18 | 58.79 (-0.13) | 0.02 (-0.09) | 0.44 (+0.08) | -645 | -10.71 | -412 | -6.84 | 373 | 6.19 | 6021 | 54.1 | 53.1 | 54.1 | 52.5 |
| 2021-06-11 | 58.92 (+0.09) | 0.11 (0.0) | 0.36 (+0.07) | -528 | -10.47 | -2 | -0.04 | 307 | 6.09 | 5044 | 52.7 | 52.8 | 53.2 | 51.6 |
| 2021-06-04 | 58.83 (-0.52) | 0.11 (0.0) | 0.29 (+0.08) | -2346 | -27.53 | 0 | 0.0 | 369 | 4.33 | 8523 | 52.8 | 53.3 | 53.9 | 52.1 |
| 2021-05-28 | 59.35 (+0.09) | 0.11 (-0.09) | 0.21 (0.0) | 261 | 2.49 | -419 | -4.0 | 4 | 0.04 | 10481 | 53.2 | 50.7 | 53.7 | 50.2 |
| 2021-05-21 | 59.26 (-0.62) | 0.2 (0.0) | 0.21 (0.0) | -2962 | -20.9 | 1 | 0.01 | -8 | -0.06 | 14174 | 51.0 | 49.0 | 51.9 | 47.4 |
| 2021-05-14 | 59.88 (-0.27) | 0.2 (0.0) | 0.21 (-0.07) | 608 | 3.12 | 7 | 0.04 | -303 | -1.56 | 19461 | 50.8 | 57.9 | 58.0 | 48.1 |
| 2021-05-07 | 60.15 (+0.24) | 0.2 (0.0) | 0.28 (-0.1) | 1073 | 7.65 | -10 | -0.07 | -449 | -3.2 | 14023 | 57.4 | 61.3 | 61.6 | 55.1 |
| 2021-04-29 | 59.91 (+0.37) | 0.2 (-0.04) | 0.38 (+0.04) | 1674 | 16.07 | -162 | -1.56 | 182 | 1.75 | 10414 | 60.9 | 59.3 | 62.0 | 59.3 |
| 2021-04-23 | 59.54 (-0.41) | 0.24 (-0.07) | 0.34 (0.0) | -1773 | -10.01 | -326 | -1.84 | -8 | -0.05 | 17709 | 59.5 | 60.8 | 63.0 | 58.5 |
| 2021-04-16 | 59.95 (-0.17) | 0.31 (-0.14) | 0.34 (0.0) | -920 | -5.6 | -622 | -3.79 | -18 | -0.11 | 16431 | 61.1 | 62.2 | 62.4 | 58.2 |
| 2021-04-09 | 60.12 (-0.26) | 0.45 (-0.04) | 0.34 (-0.03) | -1088 | -9.29 | -209 | -1.79 | -140 | -1.2 | 11706 | 62.1 | 62.5 | 64.0 | 61.5 |
| 2021-04-01 | 60.38 (+0.17) | 0.49 (-0.17) | 0.37 (-0.07) | 678 | 5.14 | -527 | -3.99 | -306 | -2.32 | 13194 | 62.3 | 62.6 | 64.6 | 62.1 |
| 2021-03-26 | 60.21 (-0.17) | 0.66 (-0.05) | 0.44 (-0.17) | -807 | -2.54 | -209 | -0.66 | -756 | -2.38 | 31807 | 62.4 | 66.7 | 66.7 | 60.4 |
| 2021-03-19 | 60.38 (+0.45) | 0.71 (-0.19) | 0.61 (+0.17) | 2195 | 6.91 | -863 | -2.72 | 776 | 2.44 | 31786 | 65.8 | 64.4 | 66.0 | 63.3 |
| 2021-03-12 | 59.93 (-0.32) | 0.9 (+0.14) | 0.44 (+0.07) | -1188 | -3.43 | 663 | 1.91 | 322 | 0.93 | 34650 | 64.7 | 61.1 | 66.4 | 60.1 |
| 2021-03-05 | 60.25 (0.0) | 0.76 (+0.02) | 0.37 (0.0) | 743 | 4.04 | 56 | 0.3 | -5 | -0.03 | 18409 | 60.7 | 62.2 | 62.4 | 59.2 |
| 2021-02-26 | 60.25 (+0.54) | 0.74 (-0.62) | 0.37 (-0.08) | 2864 | 5.41 | -2796 | -5.28 | -379 | -0.72 | 52952 | 61.0 | 66.7 | 67.0 | 61.0 |
| 2021-02-19 | 59.71 (+1.62) | 1.36 (+0.11) | 0.45 (-0.08) | 7350 | 14.03 | 493 | 0.94 | -327 | -0.62 | 52400 | 65.4 | 63.9 | 65.9 | 61.9 |
| 2021-02-05 | 58.09 (+0.77) | 1.25 (+0.83) | 0.53 (-0.03) | 3747 | 3.25 | 3778 | 3.28 | -148 | -0.13 | 115258 | 60.8 | 56.2 | 62.8 | 55.1 |
| 2021-01-29 | 57.32 (+2.35) | 0.42 (+0.27) | 0.56 (+0.1) | 10581 | 13.35 | 1189 | 1.5 | 430 | 0.54 | 79266 | 55.7 | 54.5 | 58.4 | 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 | |||
| 2021-01-22 | 54.97 (+2.9) | 0.15 (0.0) | 0.46 (+0.1) | 13889 | 17.77 | 1 | 0.0 | 480 | 0.61 | 78177 | 54.3 | 53.0 | 55.6 | 52.2 |
| 2021-01-15 | 52.07 (+3.6) | 0.15 (-0.45) | 0.36 (+0.11) | 16227 | 25.78 | -1999 | -3.18 | 458 | 0.73 | 62950 | 52.4 | 48.7 | 53.5 | 47.4 |
| 2021-01-08 | 48.47 (+0.79) | 0.6 (-0.37) | 0.25 (-0.02) | 3798 | 18.41 | -1665 | -8.07 | -80 | -0.39 | 20632 | 48.7 | 48.75 | 49.2 | 47.4 |
| 2020-12-31 | 47.68 (+0.34) | 0.97 (-0.01) | 0.27 (+0.02) | 1978 | 11.41 | 0 | 0.0 | 99 | 0.57 | 17332 | 48.75 | 47.1 | 49.45 | 46.8 |
| 2020-12-25 | 47.34 (-0.48) | 0.98 (-0.03) | 0.25 (-0.02) | -2197 | -16.95 | -136 | -1.05 | -86 | -0.66 | 12958 | 46.9 | 48.8 | 48.8 | 46.35 |
| 2020-12-18 | 47.82 (+0.79) | 1.01 (-0.26) | 0.27 (-0.01) | 3809 | 14.21 | -1152 | -4.3 | -27 | -0.1 | 26811 | 48.55 | 48.7 | 49.75 | 47.5 |
| 2020-12-11 | 47.03 (+0.75) | 1.27 (0.0) | 0.28 (-0.05) | 2999 | 10.79 | 0 | 0.0 | -245 | -0.88 | 27803 | 48.5 | 48.6 | 49.6 | 47.15 |
| 2020-12-04 | 46.28 (-0.92) | 1.27 (-0.33) | 0.33 (+0.04) | -2822 | -6.77 | -1487 | -3.57 | 173 | 0.41 | 41698 | 48.5 | 47.4 | 49.5 | 46.0 |
| 2020-11-27 | 47.2 (-0.07) | 1.6 (+0.01) | 0.29 (+0.01) | 758 | 3.53 | 2 | 0.01 | 74 | 0.34 | 21461 | 47.15 | 48.0 | 48.5 | 46.65 |
| 2020-11-20 | 47.27 (+0.31) | 1.59 (+0.09) | 0.28 (0.0) | 1336 | 4.31 | 415 | 1.34 | 1 | 0.0 | 31025 | 47.85 | 47.5 | 48.35 | 46.35 |
| 2020-11-13 | 46.96 (+1.02) | 1.5 (-0.82) | 0.28 (+0.04) | 4797 | 16.4 | -3691 | -12.62 | 160 | 0.55 | 29254 | 47.05 | 47.3 | 47.6 | 46.55 |
| 2020-11-06 | 45.94 (+1.86) | 2.32 (+0.13) | 0.24 (-0.01) | 9626 | 20.43 | 573 | 1.22 | -38 | -0.08 | 47126 | 47.15 | 44.4 | 47.75 | 44.15 |
| 2020-10-30 | 44.08 (+0.1) | 2.19 (0.0) | 0.25 (-0.01) | 114 | 0.4 | 0 | 0.0 | -68 | -0.24 | 28708 | 44.4 | 44.9 | 46.3 | 42.6 |
| 2020-10-23 | 43.98 (+0.52) | 2.19 (0.0) | 0.26 (0.0) | 2107 | 14.47 | 0 | 0.0 | 3 | 0.02 | 14560 | 44.8 | 44.15 | 45.15 | 44.0 |
| 2020-10-16 | 43.46 (+0.01) | 2.19 (0.0) | 0.26 (-0.01) | 118 | 0.6 | 0 | 0.0 | -27 | -0.14 | 19615 | 44.05 | 44.45 | 45.6 | 43.5 |
| 2020-10-08 | 43.45 (+0.65) | 2.19 (+0.02) | 0.27 (+0.01) | 3025 | 27.29 | 95 | 0.86 | 54 | 0.49 | 11084 | 44.25 | 42.8 | 44.5 | 42.65 |
| 2020-09-30 | 42.8 (+0.17) | 2.17 (+0.82) | 0.26 (+0.01) | 835 | 18.09 | -500 | -10.83 | 14 | 0.3 | 4615 | 42.75 | 42.2 | 42.8 | 41.7 |
| 2020-09-25 | 42.63 (-0.22) | 1.35 (-0.35) | 0.25 (-0.06) | -1309 | -5.98 | -1591 | -7.26 | -270 | -1.23 | 21900 | 42.0 | 44.3 | 44.4 | 41.0 |
| 2020-09-18 | 42.85 (-0.07) | 1.7 (-0.02) | 0.31 (-0.04) | -270 | -0.96 | -100 | -0.36 | -157 | -0.56 | 28014 | 44.55 | 42.9 | 45.95 | 42.9 |
| 2020-09-11 | 42.92 (-1.31) | 1.72 (-0.58) | 0.35 (-0.06) | -6647 | -18.9 | -2631 | -7.48 | -260 | -0.74 | 35161 | 42.85 | 44.6 | 44.9 | 42.65 |
| 2020-09-04 | 44.23 (-0.74) | 2.3 (-0.23) | 0.41 (-0.01) | -3587 | -10.52 | -1012 | -2.97 | -81 | -0.24 | 34091 | 44.0 | 46.5 | 46.5 | 41.25 |
| 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 | 44.97 (-1.28) | 2.53 (+2.1) | 0.42 (+0.17) | -6676 | -7.88 | 9482 | 11.19 | 791 | 0.93 | 84714 | 45.85 | 40.2 | 47.75 | 40.2 |
| 2020-08-21 | 46.25 (-0.35) | 0.43 (-0.14) | 0.25 (-0.03) | -1751 | -10.75 | -618 | -3.79 | -124 | -0.76 | 16288 | 40.0 | 41.55 | 41.85 | 38.05 |
| 2020-08-14 | 46.6 (-0.11) | 0.57 (0.0) | 0.28 (-0.01) | -1722 | -14.91 | 1 | 0.01 | -60 | -0.52 | 11550 | 41.3 | 42.35 | 43.3 | 41.0 |
| 2020-08-07 | 46.71 (-0.87) | 0.57 (+0.01) | 0.29 (+0.01) | -4177 | -20.92 | 2 | 0.01 | 41 | 0.21 | 19963 | 42.25 | 42.4 | 42.8 | 41.2 |
| 2020-07-31 | 47.58 (-0.76) | 0.56 (+0.11) | 0.28 (0.0) | -3528 | -18.87 | 498 | 2.66 | 27 | 0.14 | 18695 | 41.85 | 41.9 | 42.2 | 40.0 |
| 2020-07-24 | 48.34 (+0.15) | 0.45 (-0.01) | 0.28 (-0.52) | -3726 | -11.88 | -8 | -0.03 | -2375 | -7.57 | 31371 | 41.7 | 44.2 | 44.2 | 41.55 |
| 2020-07-17 | 48.19 (-3.21) | 0.46 (+0.27) | 0.8 (+0.48) | -14192 | -42.39 | 1179 | 3.52 | 2168 | 6.48 | 33479 | 46.3 | 46.8 | 46.95 | 45.5 |
| 2020-07-10 | 51.4 (-1.89) | 0.19 (+0.12) | 0.32 (+0.01) | -7287 | -17.44 | 539 | 1.29 | 37 | 0.09 | 41778 | 46.55 | 48.8 | 49.7 | 46.55 |
| 2020-07-03 | 53.29 (-0.29) | 0.07 (-0.9) | 0.31 (-0.01) | -1117 | -4.93 | 301 | 1.33 | -34 | -0.15 | 22670 | 48.6 | 47.0 | 49.2 | 46.0 |
| 2020-06-24 | 53.58 (-0.79) | 0.97 (+0.06) | 0.32 (-0.01) | -4019 | -21.54 | 286 | 1.53 | -22 | -0.12 | 18657 | 80.7 | 49.4 | 84.3 | 47.75 |
| 2020-06-19 | 54.37 (-0.25) | 0.91 (+0.13) | 0.33 (0.0) | -878 | -4.47 | 562 | 2.86 | -33 | -0.17 | 19644 | 49.95 | 49.0 | 51.6 | 48.0 |
| 2020-06-12 | 54.62 (-0.53) | 0.78 (+0.31) | 0.33 (0.0) | -2252 | -6.34 | 1408 | 3.96 | 29 | 0.08 | 35518 | 49.1 | 49.4 | 52.8 | 47.2 |
| 2020-06-05 | 55.15 (-1.45) | 0.47 (+0.36) | 0.33 (+0.05) | -1905 | -7.48 | 1591 | 6.25 | 207 | 0.81 | 25454 | 49.55 | 46.6 | 50.7 | 46.55 |
| 2020-05-29 | 56.6 (-0.33) | 0.11 (0.0) | 0.28 (+0.01) | -1609 | -14.95 | 1 | 0.01 | 38 | 0.35 | 10762 | 46.35 | 46.85 | 47.9 | 45.45 |
| 2020-05-22 | 56.93 (-0.61) | 0.11 (0.0) | 0.27 (-0.01) | -3184 | -26.23 | 0 | 0.0 | -15 | -0.12 | 12137 | 46.3 | 48.0 | 49.0 | 46.15 |
| 2020-05-15 | 57.54 (-0.07) | 0.11 (0.0) | 0.28 (0.0) | -212 | -0.91 | -3 | -0.01 | 1 | 0.0 | 23332 | 47.95 | 48.1 | 50.8 | 46.0 |
| 2020-05-08 | 57.61 (-0.13) | 0.11 (-0.05) | 0.28 (+0.02) | -511 | -4.13 | -195 | -1.58 | 53 | 0.43 | 12366 | 47.65 | 46.0 | 48.6 | 45.35 |
| 2020-04-30 | 57.74 (-0.14) | 0.16 (+0.01) | 0.26 (-0.01) | -818 | -7.54 | 6 | 0.06 | -21 | -0.19 | 10855 | 47.1 | 47.1 | 48.35 | 47.0 |
| 2020-04-24 | 57.88 (-0.22) | 0.15 (-0.01) | 0.27 (-0.06) | -958 | -8.06 | -3 | -0.03 | -263 | -2.21 | 11880 | 46.6 | 48.2 | 48.5 | 44.2 |
| 2020-04-17 | 58.1 (+0.41) | 0.16 (0.0) | 0.33 (+0.05) | 2592 | 15.07 | -1 | -0.01 | 210 | 1.22 | 17195 | 47.75 | 43.7 | 48.65 | 42.9 |
| 2020-04-10 | 57.69 (-0.1) | 0.16 (+0.01) | 0.28 (0.0) | -636 | -3.72 | 5 | 0.03 | 3 | 0.02 | 17086 | 43.8 | 40.4 | 44.6 | 39.95 |
| 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 | |||
| 2020-04-01 | 57.79 (+0.25) | 0.15 (+0.15) | 0.28 (+0.01) | 1277 | 15.76 | 10 | 0.12 | 47 | 0.58 | 8102 | 40.0 | 37.8 | 40.35 | 37.35 |
| 2020-03-27 | 57.54 (-0.13) | 0.0 (0.0) | 0.27 (-0.01) | -199 | -1.5 | -1 | -0.01 | -42 | -0.32 | 13298 | 38.7 | 34.7 | 40.25 | 34.0 |
| 2020-03-20 | 57.67 (+0.18) | 0.0 (-0.1) | 0.28 (-0.02) | 287 | 1.34 | -1009 | -4.72 | -101 | -0.47 | 21366 | 48.2 | 41.5 | 48.55 | 34.0 |
| 2020-03-13 | 57.49 (-0.1) | 0.1 (-0.04) | 0.3 (-0.03) | -660 | -3.05 | -199 | -0.92 | -134 | -0.62 | 21673 | 41.0 | 47.8 | 47.8 | 38.9 |
| 2020-03-06 | 57.59 (-0.24) | 0.14 (-0.01) | 0.33 (-0.01) | -755 | -5.58 | -32 | -0.24 | -57 | -0.42 | 13520 | 48.3 | 47.6 | 49.85 | 47.5 |
| 2020-02-27 | 57.83 (-0.73) | 0.15 (0.0) | 0.34 (-0.03) | -3862 | -28.84 | 8 | 0.06 | -103 | -0.77 | 13390 | 48.95 | 52.0 | 52.1 | 48.8 |
| 2020-02-21 | 58.56 (-1.11) | 0.15 (+0.01) | 0.37 (+0.02) | -5404 | -30.99 | 47 | 0.27 | 77 | 0.44 | 17440 | 52.9 | 53.5 | 54.4 | 52.3 |
| 2020-02-14 | 59.67 (-0.69) | 0.14 (0.0) | 0.35 (0.0) | -3067 | -23.23 | 1 | 0.01 | -8 | -0.06 | 13203 | 53.2 | 51.2 | 54.2 | 50.4 |
| 2020-02-07 | 60.36 (-0.08) | 0.14 (+0.02) | 0.35 (-0.05) | 801 | 4.45 | 96 | 0.53 | -203 | -1.13 | 17987 | 52.4 | 51.0 | 53.2 | 48.15 |
| 2020-01-31 | 60.44 (-0.04) | 0.12 (0.0) | 0.4 (-0.03) | -262 | -2.91 | -4 | -0.04 | -160 | -1.78 | 9006 | 53.0 | 56.0 | 56.0 | 52.2 |
| 2020-01-20 | 60.48 (-0.21) | 0.12 (-0.03) | 0.43 (-0.01) | -1200 | -45.92 | -141 | -5.4 | -35 | -1.34 | 2613 | 59.1 | 59.6 | 59.8 | 59.0 |
| 2020-01-17 | 60.69 (-0.54) | 0.15 (0.0) | 0.44 (-0.02) | -2169 | -22.38 | -10 | -0.1 | -98 | -1.01 | 9691 | 59.5 | 59.9 | 60.9 | 59.3 |
| 2020-01-10 | 61.23 (-0.79) | 0.15 (-0.03) | 0.46 (-0.02) | -2903 | -19.13 | -120 | -0.79 | -90 | -0.59 | 15172 | 59.6 | 63.2 | 63.2 | 58.9 |
| 2020-01-03 | 62.02 (+0.04) | 0.18 (0.0) | 0.48 (-0.01) | 487 | 4.66 | -7 | -0.07 | -29 | -0.28 | 10457 | 63.7 | 84.3 | 84.3 | 63.0 |
| 2019-12-31 | 61.98 (+0.05) | 0.18 (-0.06) | 0.49 (-0.02) | 471 | 15.72 | 0 | 0.0 | -79 | -2.64 | 2996 | 63.4 | 63.5 | 63.6 | 62.9 |
| 2019-12-27 | 61.93 (-0.19) | 0.24 (-0.01) | 0.51 (-0.01) | 315 | 4.68 | -47 | -0.7 | -60 | -0.89 | 6734 | 63.2 | 63.2 | 63.6 | 62.2 |
| 2019-12-20 | 62.12 (+0.02) | 0.25 (-0.14) | 0.52 (0.0) | 850 | 9.37 | -587 | -6.47 | 1 | 0.01 | 9068 | 62.6 | 62.1 | 63.2 | 61.9 |
| 2019-12-13 | 62.1 (+0.15) | 0.39 (-0.16) | 0.52 (-0.03) | 474 | 2.6 | -750 | -4.12 | -129 | -0.71 | 18198 | 61.9 | 62.9 | 64.5 | 61.8 |
| 2019-12-06 | 61.95 (-0.2) | 0.55 (+0.2) | 0.55 (-0.04) | 87 | 0.5 | 911 | 5.26 | -196 | -1.13 | 17303 | 62.5 | 62.5 | 63.8 | 60.8 |
| 2019-11-29 | 62.15 (-0.6) | 0.35 (-0.04) | 0.59 (-0.02) | -2010 | -12.36 | -168 | -1.03 | -52 | -0.32 | 16268 | 62.5 | 64.2 | 64.7 | 62.5 |
| 2019-11-22 | 62.75 (-0.18) | 0.39 (0.0) | 0.61 (-0.04) | -484 | -2.44 | -33 | -0.17 | -209 | -1.05 | 19815 | 63.9 | 66.7 | 67.4 | 63.6 |
| 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 | |||
| 2019-11-15 | 62.93 (-0.22) | 0.39 (-0.02) | 0.65 (-0.02) | -660 | -1.55 | -63 | -0.15 | -89 | -0.21 | 42654 | 66.4 | 66.7 | 68.3 | 64.0 |
| 2019-11-08 | 63.15 (+0.4) | 0.41 (+0.07) | 0.67 (-0.1) | 2163 | 2.89 | 320 | 0.43 | -442 | -0.59 | 74782 | 66.9 | 64.3 | 68.0 | 64.3 |
| 2019-11-01 | 62.75 (-0.15) | 0.34 (-0.12) | 0.77 (+0.08) | -1762 | -2.41 | -573 | -0.78 | 368 | 0.5 | 73260 | 63.9 | 65.0 | 68.0 | 63.5 |
| 2019-10-25 | 62.9 (+0.36) | 0.46 (-0.11) | 0.69 (+0.09) | 716 | 1.73 | -454 | -1.09 | 400 | 0.96 | 41483 | 64.2 | 63.4 | 66.0 | 62.5 |
| 2019-10-18 | 62.54 (+0.83) | 0.57 (-0.05) | 0.6 (-0.01) | 4024 | 10.69 | -240 | -0.64 | -33 | -0.09 | 37626 | 63.4 | 63.3 | 64.2 | 61.9 |
| 2019-10-09 | 61.71 (+0.88) | 0.62 (-0.27) | 0.61 (-0.04) | 3811 | 14.86 | -1223 | -4.77 | -192 | -0.75 | 25643 | 62.2 | 62.9 | 64.9 | 62.1 |
| 2019-10-04 | 60.83 (+0.65) | 0.89 (-0.09) | 0.65 (+0.11) | 2878 | 5.5 | -370 | -0.71 | 508 | 0.97 | 52296 | 62.5 | 60.0 | 65.0 | 59.9 |
| 2019-09-27 | 60.18 (-0.55) | 0.98 (-0.31) | 0.54 (-0.09) | -2929 | -8.96 | -1016 | -3.11 | -440 | -1.35 | 32701 | 59.1 | 61.2 | 63.4 | 58.6 |
| 2019-09-20 | 60.73 (+0.46) | 1.29 (-0.44) | 0.63 (-0.05) | 2661 | 12.92 | -1953 | -9.48 | -193 | -0.94 | 20602 | 61.2 | 62.0 | 62.3 | 60.3 |
| 2019-09-12 | 60.27 (+0.5) | 1.73 (-0.23) | 0.68 (+0.02) | 2645 | 6.44 | -1027 | -2.5 | 68 | 0.17 | 41057 | 62.4 | 60.5 | 63.3 | 60.1 |
| 2019-09-06 | 59.77 (-0.31) | 1.96 (-0.21) | 0.66 (+0.01) | -3282 | -9.39 | -930 | -2.66 | 35 | 0.1 | 34944 | 59.8 | 59.5 | 62.8 | 58.4 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 34.85 (-2.4) | 28.98 (+4.0) | 1.55 (-0.08) | -11358 | -14.84 | 13327 | 17.41 | -373 | -0.49 | 76543 | 87.4 | 84.3 | 89.4 | 81.5 |
| 2024-03-29 | 37.25 (-0.8) | 24.98 (+5.54) | 1.63 (+0.17) | -3887 | -2.27 | 25657 | 14.99 | 773 | 0.45 | 171214 | 83.7 | 72.9 | 90.5 | 72.7 |
| 2024-02-29 | 38.05 (+2.1) | 19.44 (+0.42) | 1.46 (+0.15) | 10496 | 19.22 | 1942 | 3.56 | 683 | 1.25 | 54605 | 72.8 | 66.0 | 73.0 | 65.2 |
| 2024-01-31 | 35.95 (-2.65) | 19.02 (+2.32) | 1.31 (+0.04) | -13301 | -23.01 | 13621 | 23.57 | 211 | 0.37 | 57795 | 65.7 | 68.0 | 68.5 | 64.2 |
| 2023-12-29 | 38.6 (-5.66) | 16.7 (+4.67) | 1.27 (+0.07) | -25817 | -21.73 | 21603 | 18.18 | 292 | 0.25 | 118830 | 67.7 | 64.7 | 68.0 | 63.4 |
| 2023-11-30 | 44.26 (-4.52) | 12.03 (+1.05) | 1.2 (-0.02) | -21287 | -24.27 | 4876 | 5.56 | -63 | -0.07 | 87696 | 64.5 | 68.4 | 68.4 | 62.2 |
| 2023-10-31 | 48.78 (-0.58) | 10.98 (+1.21) | 1.22 (0.0) | -2314 | -3.89 | 8536 | 14.35 | -24 | -0.04 | 59471 | 69.0 | 69.4 | 72.6 | 67.4 |
| 2023-09-28 | 49.36 (+1.36) | 9.77 (+4.34) | 1.22 (-0.02) | 5965 | 4.83 | 20117 | 16.29 | -96 | -0.08 | 123479 | 69.2 | 66.0 | 73.9 | 65.2 |
| 2023-08-31 | 48.0 (-0.43) | 5.43 (+2.11) | 1.24 (-0.29) | -417 | -0.71 | 9870 | 16.78 | -1291 | -2.19 | 58828 | 66.3 | 64.8 | 66.4 | 61.6 |
| 2023-07-31 | 48.43 (-0.07) | 3.32 (+1.28) | 1.53 (-0.97) | -660 | -0.68 | 4989 | 5.18 | -4446 | -4.61 | 96381 | 64.5 | 66.7 | 66.8 | 60.4 |
| 2023-06-30 | 48.5 (-1.07) | 2.04 (+1.3) | 2.5 (+1.11) | -4168 | -6.08 | 5971 | 8.71 | 5098 | 7.43 | 68573 | 65.8 | 64.8 | 68.4 | 63.7 |
| 2023-05-31 | 49.57 (-6.88) | 0.74 (+0.08) | 1.39 (+0.37) | 332 | 0.39 | 371 | 0.44 | 1707 | 2.01 | 84838 | 64.6 | 60.0 | 65.2 | 59.7 |
| 2023-04-28 | 56.45 (-0.78) | 0.66 (-0.45) | 1.02 (+0.08) | -3922 | -9.03 | -2066 | -4.76 | 357 | 0.82 | 43424 | 60.0 | 60.4 | 62.4 | 58.2 |
| 2023-03-31 | 57.23 (-2.06) | 1.11 (-1.88) | 0.94 (+0.12) | -8504 | -7.53 | -7403 | -6.55 | 570 | 0.5 | 112952 | 60.4 | 58.6 | 63.4 | 57.6 |
| 2023-02-24 | 59.29 (-1.73) | 2.99 (+0.25) | 0.82 (+0.17) | -7888 | -10.6 | 1127 | 1.51 | 756 | 1.02 | 74433 | 59.7 | 57.8 | 60.7 | 57.6 |
| 2023-01-31 | 61.02 (+0.58) | 2.74 (+0.09) | 0.65 (+0.05) | 3500 | 10.86 | 411 | 1.27 | 232 | 0.72 | 32241 | 57.5 | 55.5 | 58.7 | 55.1 |
| 2022-12-30 | 60.44 (-0.63) | 2.65 (+0.94) | 0.6 (-0.12) | -2122 | -2.31 | 4628 | 5.04 | -543 | -0.59 | 91894 | 55.5 | 58.2 | 59.0 | 54.2 |
| 2022-11-30 | 61.07 (-3.52) | 1.71 (-0.91) | 0.72 (+0.19) | -16183 | -7.02 | -4156 | -1.8 | 868 | 0.38 | 230392 | 57.7 | 54.0 | 58.9 | 52.9 |
| 2022-10-31 | 64.59 (+0.79) | 2.62 (-1.46) | 0.53 (-0.13) | 2747 | 2.9 | -7062 | -7.46 | -582 | -0.61 | 94707 | 54.1 | 62.5 | 64.3 | 53.9 |
| 2022-09-30 | 63.8 (+0.69) | 4.08 (-0.01) | 0.66 (-0.08) | 4759 | 6.43 | 76 | 0.1 | -349 | -0.47 | 73956 | 63.8 | 66.6 | 70.2 | 61.5 |
| 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 | |||
| 2022-08-31 | 63.11 (+2.77) | 4.09 (-0.71) | 0.74 (-0.11) | 12018 | 9.91 | -3234 | -2.67 | -495 | -0.41 | 121250 | 67.1 | 69.1 | 72.1 | 64.2 |
| 2022-07-29 | 60.34 (+2.5) | 4.8 (+3.0) | 0.85 (+0.06) | 11137 | 5.43 | 13682 | 6.68 | 267 | 0.13 | 204937 | 69.8 | 61.5 | 71.5 | 57.3 |
| 2022-06-30 | 57.84 (+8.05) | 1.8 (-0.48) | 0.79 (-0.06) | 36467 | 22.54 | -1689 | -1.04 | -260 | -0.16 | 161823 | 61.8 | 61.7 | 64.8 | 55.6 |
| 2022-05-31 | 49.79 (+7.53) | 2.28 (+1.5) | 0.85 (-0.16) | 36318 | 23.25 | 6838 | 4.38 | -738 | -0.47 | 156175 | 61.8 | 56.2 | 62.4 | 54.3 |
| 2022-04-29 | 42.26 (+3.24) | 0.78 (+0.02) | 1.01 (+0.29) | 16968 | 11.41 | 95 | 0.06 | 1315 | 0.88 | 148672 | 55.9 | 51.8 | 58.7 | 51.5 |
| 2022-03-31 | 39.02 (-1.84) | 0.76 (-0.43) | 0.72 (0.0) | -5018 | -11.7 | -1961 | -4.57 | 24 | 0.06 | 42878 | 52.1 | 52.4 | 52.9 | 50.0 |
| 2022-02-25 | 40.86 (-1.12) | 1.19 (+0.02) | 0.72 (-0.02) | -5144 | -11.84 | 86 | 0.2 | -104 | -0.24 | 43447 | 52.3 | 54.2 | 55.3 | 51.7 |
| 2022-01-26 | 41.98 (-1.69) | 1.17 (+0.09) | 0.74 (-0.04) | -8646 | -10.48 | 415 | 0.5 | -189 | -0.23 | 82533 | 53.2 | 56.7 | 58.5 | 52.2 |
| 2021-12-30 | 43.67 (-3.27) | 1.08 (+0.62) | 0.78 (+0.06) | -14989 | -7.77 | 2830 | 1.47 | 306 | 0.16 | 192811 | 56.7 | 54.0 | 60.9 | 51.9 |
| 2021-11-30 | 46.94 (-7.36) | 0.46 (+0.04) | 0.72 (+0.12) | -33261 | -20.78 | 203 | 0.13 | 564 | 0.35 | 160082 | 52.8 | 51.9 | 60.0 | 49.55 |
| 2021-10-29 | 54.3 (-1.22) | 0.42 (+0.05) | 0.6 (+0.05) | -6858 | -19.85 | 223 | 0.65 | 193 | 0.56 | 34549 | 50.4 | 51.0 | 53.5 | 48.75 |
| 2021-09-30 | 55.52 (+0.42) | 0.37 (-0.26) | 0.55 (-0.04) | 1672 | 6.43 | -1890 | -7.27 | -161 | -0.62 | 25983 | 51.3 | 51.7 | 52.8 | 50.0 |
| 2021-08-31 | 55.1 (-2.23) | 0.63 (+0.12) | 0.59 (-0.09) | -11229 | -16.8 | 568 | 0.85 | -427 | -0.64 | 66829 | 52.0 | 61.3 | 62.2 | 47.8 |
| 2021-07-30 | 57.33 (-0.5) | 0.51 (+0.48) | 0.68 (+0.17) | 912 | 1.06 | 2143 | 2.5 | 801 | 0.93 | 85793 | 61.5 | 56.8 | 64.8 | 55.0 |
| 2021-06-30 | 57.83 (-1.42) | 0.03 (-0.08) | 0.51 (+0.3) | -7323 | -18.0 | 4 | 0.01 | 1329 | 3.27 | 40676 | 57.0 | 53.2 | 57.7 | 51.6 |
| 2021-05-31 | 59.25 (-0.66) | 0.11 (-0.09) | 0.21 (-0.17) | -1442 | -2.43 | -421 | -0.71 | -751 | -1.26 | 59402 | 53.1 | 61.3 | 61.6 | 47.4 |
| 2021-04-29 | 59.91 (-0.68) | 0.2 (-0.41) | 0.38 (-0.04) | -3016 | -5.0 | -1871 | -3.1 | -193 | -0.32 | 60338 | 60.9 | 64.0 | 64.2 | 58.2 |
| 2021-03-31 | 60.59 (+0.34) | 0.61 (-0.13) | 0.42 (+0.05) | 2530 | 2.01 | -328 | -0.26 | 240 | 0.19 | 125771 | 63.6 | 62.2 | 66.7 | 59.2 |
| 2021-02-26 | 60.25 (+2.93) | 0.74 (+0.32) | 0.37 (-0.19) | 13961 | 6.33 | 1475 | 0.67 | -854 | -0.39 | 220611 | 61.0 | 56.2 | 67.0 | 55.1 |
| 2021-01-29 | 57.32 (+9.64) | 0.42 (-0.55) | 0.56 (+0.29) | 44495 | 18.46 | -2474 | -1.03 | 1288 | 0.53 | 241026 | 55.7 | 48.75 | 58.4 | 47.4 |
| 2020-12-31 | 47.68 (+0.66) | 0.97 (-0.62) | 0.27 (+0.01) | 4522 | 3.68 | -2775 | -2.26 | 59 | 0.05 | 122786 | 48.75 | 46.8 | 49.75 | 46.0 |
| 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 | 47.02 (+2.94) | 1.59 (-0.6) | 0.26 (+0.01) | 15762 | 11.88 | -2701 | -2.04 | 52 | 0.04 | 132684 | 46.7 | 44.4 | 48.5 | 44.15 |
| 2020-10-30 | 44.08 (+1.28) | 2.19 (+0.02) | 0.25 (-0.01) | 5364 | 7.25 | 95 | 0.13 | -38 | -0.05 | 73968 | 44.4 | 42.8 | 46.3 | 42.6 |
| 2020-09-30 | 42.8 (-2.18) | 2.17 (-0.36) | 0.26 (-0.12) | -10997 | -9.32 | -5834 | -4.95 | -552 | -0.47 | 117977 | 42.75 | 45.0 | 45.95 | 41.0 |
| 2020-08-31 | 44.98 (-2.6) | 2.53 (+1.97) | 0.38 (+0.1) | -14307 | -10.34 | 8867 | 6.41 | 446 | 0.32 | 138324 | 44.7 | 42.4 | 47.75 | 38.05 |
| 2020-07-31 | 47.58 (-5.53) | 0.56 (+0.55) | 0.28 (-0.04) | -28032 | -20.43 | 2508 | 1.83 | -191 | -0.14 | 137226 | 41.85 | 48.0 | 49.7 | 40.0 |
| 2020-06-30 | 53.11 (-3.49) | 0.01 (-0.1) | 0.32 (+0.04) | -10872 | -9.88 | 3848 | 3.5 | 195 | 0.18 | 110044 | 47.9 | 46.6 | 84.3 | 46.0 |
| 2020-05-29 | 56.6 (-1.14) | 0.11 (-0.05) | 0.28 (+0.02) | -5516 | -9.41 | -197 | -0.34 | 77 | 0.13 | 58599 | 46.35 | 46.0 | 50.8 | 45.35 |
| 2020-04-30 | 57.74 (+0.11) | 0.16 (+0.01) | 0.26 (-0.02) | 1031 | 1.69 | 7 | 0.01 | -79 | -0.13 | 60828 | 47.1 | 39.2 | 48.65 | 38.8 |
| 2020-03-31 | 57.63 (-0.2) | 0.15 (0.0) | 0.28 (-0.06) | -901 | -1.22 | -1231 | -1.66 | -279 | -0.38 | 74151 | 38.6 | 47.6 | 49.85 | 34.0 |
| 2020-02-27 | 57.83 (-2.61) | 0.15 (+0.03) | 0.34 (-0.06) | -11532 | -18.59 | 152 | 0.25 | -237 | -0.38 | 62022 | 48.95 | 51.0 | 54.4 | 48.15 |
| 2020-01-31 | 60.44 (-1.54) | 0.12 (-0.06) | 0.4 (-0.09) | -6047 | -12.88 | -282 | -0.6 | -412 | -0.88 | 46942 | 53.0 | 84.3 | 84.3 | 52.2 |
| 2019-12-31 | 61.98 (-0.17) | 0.18 (-0.17) | 0.49 (-0.1) | 2197 | 4.05 | -473 | -0.87 | -463 | -0.85 | 54301 | 63.4 | 62.5 | 64.5 | 60.8 |
| 2019-11-29 | 62.15 (-0.39) | 0.35 (-0.01) | 0.59 (-0.19) | -725 | -0.43 | -70 | -0.04 | -838 | -0.5 | 168974 | 62.5 | 64.0 | 68.3 | 62.5 |
| 2019-10-31 | 62.54 (+2.36) | 0.36 (-0.62) | 0.78 (+0.24) | 9401 | 4.38 | -2734 | -1.27 | 1097 | 0.51 | 214856 | 65.0 | 60.0 | 68.0 | 59.9 |
| 2019-09-27 | 60.18 (+0.1) | 0.98 (-1.19) | 0.54 (-0.11) | -905 | -0.7 | -4926 | -3.81 | -530 | -0.41 | 129306 | 59.1 | 59.5 | 63.4 | 58.4 |
| 2019-08-30 | 60.08 (-1.23) | 2.17 (+0.03) | 0.65 (-0.01) | -7775 | -2.61 | 144 | 0.05 | -8 | -0.0 | 298381 | 59.1 | 54.6 | 64.7 | 54.3 |
| 2019-07-31 | 61.31 (-3.22) | 2.14 (-0.69) | 0.66 (-0.35) | -15235 | -11.83 | -3117 | -2.42 | -1560 | -1.21 | 128779 | 53.5 | 55.3 | 58.0 | 51.5 |
| 2019-06-28 | 64.53 (-3.87) | 2.83 (+1.0) | 1.01 (+0.49) | -16656 | -18.83 | 4634 | 5.24 | 2147 | 2.43 | 88466 | 54.1 | 48.85 | 56.6 | 48.6 |
| 2019-05-31 | 68.4 () | 1.83 () | 0.52 () | -4548 | 0 | -5731 | 0 | 27 | 0 | 0 | ||||
