- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 16.56 (-0.26) | 8.65 (-0.01) | 8.18 (0.0) | -9386 | 24.59 | -185 | 0.48 | -189 | 0.5 | 38170 | 53.6 | 54.9 | 55.5 | 53.6 |
| 2024-07-18 | 16.82 (-0.71) | 8.66 (+0.01) | 8.18 (-0.02) | -29864 | 47.12 | 214 | 0.34 | -732 | 1.16 | 63372 | 54.6 | 55.2 | 55.8 | 54.4 |
| 2024-07-17 | 17.53 (+0.26) | 8.65 (0.0) | 8.2 (-0.02) | 4925 | 9.31 | 52 | 0.1 | -479 | 0.91 | 52915 | 56.4 | 56.7 | 58.2 | 56.4 |
| 2024-07-16 | 17.27 (-0.14) | 8.65 (+0.05) | 8.22 (-0.04) | -6816 | 14.77 | 2082 | 4.51 | -1505 | 3.26 | 46142 | 56.1 | 57.1 | 57.1 | 55.4 |
| 2024-07-15 | 17.41 (-0.53) | 8.6 (+0.01) | 8.26 (-0.1) | -26207 | 19.6 | 110 | 0.08 | -3591 | 2.69 | 133734 | 56.6 | 60.0 | 61.8 | 56.6 |
| 2024-07-12 | 17.94 (+0.64) | 8.59 (+0.03) | 8.36 (+0.07) | 22817 | 20.72 | 1010 | 0.92 | 2507 | 2.28 | 110127 | 59.0 | 57.5 | 59.7 | 56.7 |
| 2024-07-11 | 17.3 (+0.2) | 8.56 (0.0) | 8.29 (+0.13) | 10656 | 9.04 | 137 | 0.12 | 4583 | 3.89 | 117933 | 58.1 | 58.3 | 59.6 | 56.0 |
| 2024-07-10 | 17.1 (+0.4) | 8.56 (+0.06) | 8.16 (+0.13) | 13964 | 30.34 | 1981 | 4.3 | 4559 | 9.91 | 46023 | 57.0 | 55.9 | 57.3 | 55.4 |
| 2024-07-09 | 16.7 (-0.1) | 8.5 (+0.04) | 8.03 (-0.02) | -3673 | 15.04 | 1503 | 6.15 | -585 | 2.4 | 24420 | 56.0 | 56.5 | 56.6 | 55.1 |
| 2024-07-08 | 16.8 (-0.01) | 8.46 (+0.03) | 8.05 (-0.01) | -508 | 1.96 | 1296 | 5.01 | -412 | 1.59 | 25867 | 56.3 | 56.5 | 56.9 | 55.7 |
| 2024-07-05 | 16.81 (-0.24) | 8.43 (+0.01) | 8.06 (+0.06) | -8688 | 13.3 | 134 | 0.21 | 2126 | 3.25 | 65343 | 56.4 | 56.8 | 58.7 | 56.4 |
| 2024-07-04 | 17.05 (+0.14) | 8.42 (0.0) | 8.0 (+0.02) | 4088 | 18.35 | -74 | 0.33 | 685 | 3.08 | 22274 | 56.1 | 55.9 | 56.6 | 55.7 |
| 2024-07-03 | 16.91 (-0.28) | 8.42 (-0.01) | 7.98 (+0.02) | -6990 | 35.63 | -86 | 0.44 | 759 | 3.87 | 19617 | 55.3 | 56.2 | 56.4 | 55.1 |
| 2024-07-02 | 17.19 (-0.16) | 8.43 (0.0) | 7.96 (+0.01) | -4825 | 34.29 | 6 | 0.04 | 464 | 3.3 | 14072 | 55.6 | 56.1 | 56.1 | 55.2 |
| 2024-07-01 | 17.35 (+0.06) | 8.43 (0.0) | 7.95 (+0.04) | 2732 | 20.37 | 27 | 0.2 | 1483 | 11.06 | 13413 | 56.2 | 56.2 | 56.7 | 55.6 |
| 2024-06-28 | 17.29 (-0.09) | 8.43 (+0.01) | 7.91 (+0.01) | 2597 | 20.52 | 14 | 0.11 | 301 | 2.38 | 12654 | 55.8 | 55.8 | 56.2 | 55.6 |
| 2024-06-27 | 17.38 (-0.15) | 8.42 (+0.03) | 7.9 (0.0) | -4991 | 29.43 | 1155 | 6.81 | -92 | 0.54 | 16961 | 55.6 | 55.7 | 56.0 | 55.0 |
| 2024-06-26 | 17.53 (-0.2) | 8.39 (+0.03) | 7.9 (0.0) | -251 | 1.21 | 1309 | 6.32 | 93 | 0.45 | 20726 | 56.3 | 56.7 | 57.2 | 55.8 |
| 2024-06-25 | 17.73 (-0.07) | 8.36 (+0.04) | 7.9 (-0.01) | -2679 | 9.22 | 1277 | 4.39 | -155 | 0.53 | 29069 | 56.7 | 57.0 | 57.0 | 55.0 |
| 2024-06-24 | 17.8 (-0.08) | 8.32 (+0.03) | 7.91 (0.0) | -3170 | 9.28 | 1309 | 3.83 | -181 | 0.53 | 34171 | 57.0 | 57.1 | 57.2 | 56.4 |
| 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 | |||
| 2024-06-21 | 17.88 (-0.01) | 8.29 (+0.03) | 7.91 (-0.03) | -289 | 0.95 | 1017 | 3.34 | -1297 | 4.26 | 30456 | 56.6 | 57.0 | 57.0 | 55.8 |
| 2024-06-20 | 17.89 (+0.11) | 8.26 (+0.01) | 7.94 (+0.01) | 12988 | 20.75 | 86 | 0.14 | 603 | 0.96 | 62600 | 57.2 | 56.9 | 57.7 | 56.1 |
| 2024-06-19 | 17.78 (+0.51) | 8.25 (0.0) | 7.93 (+0.07) | 21821 | 40.74 | 21 | 0.04 | 2309 | 4.31 | 53558 | 56.2 | 55.2 | 56.6 | 54.7 |
| 2024-06-18 | 17.27 (-0.04) | 8.25 (0.0) | 7.86 (-0.01) | 3069 | 24.3 | 14 | 0.11 | -242 | 1.92 | 12632 | 54.8 | 54.9 | 55.3 | 54.4 |
| 2024-06-17 | 17.31 (-0.11) | 8.25 (0.0) | 7.87 (0.0) | -3913 | 17.06 | 0 | 0.0 | -37 | 0.16 | 22940 | 54.5 | 55.4 | 55.4 | 54.3 |
| 2024-06-14 | 17.42 (-0.11) | 8.25 (0.0) | 7.87 (-0.02) | -3992 | 16.26 | 2 | 0.01 | -673 | 2.74 | 24549 | 55.4 | 56.0 | 56.1 | 55.0 |
| 2024-06-13 | 17.53 (+0.76) | 8.25 (0.0) | 7.89 (+0.05) | 28187 | 37.4 | 58 | 0.08 | 1653 | 2.19 | 75363 | 55.7 | 54.4 | 56.4 | 54.1 |
| 2024-06-12 | 16.77 (-0.25) | 8.25 (0.0) | 7.84 (-0.02) | -7167 | 17.27 | 8 | 0.02 | -393 | 0.95 | 41492 | 53.7 | 53.8 | 54.5 | 53.0 |
| 2024-06-11 | 17.02 (-0.32) | 8.25 (0.0) | 7.86 (0.0) | -14831 | 30.18 | 6 | 0.01 | -232 | 0.47 | 49135 | 52.9 | 53.5 | 54.8 | 52.9 |
| 2024-06-07 | 17.34 (-0.34) | 8.25 (0.0) | 7.86 (-0.03) | -11159 | 38.88 | 0 | 0.0 | -961 | 3.35 | 28703 | 53.0 | 53.8 | 53.8 | 52.7 |
| 2024-06-06 | 17.68 (-0.04) | 8.25 (0.0) | 7.89 (-0.01) | -1973 | 10.34 | -27 | 0.14 | -483 | 2.53 | 19086 | 53.7 | 54.5 | 54.7 | 53.7 |
| 2024-06-05 | 17.72 (-0.13) | 8.25 (-0.04) | 7.9 (-0.02) | -3684 | 15.66 | -1173 | 4.99 | -527 | 2.24 | 23529 | 53.9 | 54.6 | 55.2 | 53.7 |
| 2024-06-04 | 17.85 (-0.15) | 8.29 (-0.08) | 7.92 (-0.04) | -2404 | 8.93 | -3100 | 11.52 | -1484 | 5.52 | 26906 | 54.4 | 54.9 | 55.5 | 54.2 |
| 2024-06-03 | 18.0 (+0.2) | 8.37 (-0.27) | 7.96 (+0.01) | 7579 | 13.32 | -9801 | 17.22 | 292 | 0.51 | 56906 | 54.7 | 54.6 | 56.2 | 54.6 |
| 2024-05-31 | 17.8 (+0.31) | 8.64 (-0.56) | 7.95 (0.0) | 10469 | 22.84 | -20016 | 43.68 | 29 | 0.06 | 45827 | 53.5 | 54.6 | 55.1 | 53.5 |
| 2024-05-30 | 17.49 (-0.17) | 9.2 (-0.09) | 7.95 (-0.01) | -6695 | 23.78 | -3045 | 10.82 | -557 | 1.98 | 28155 | 54.4 | 55.0 | 55.2 | 54.1 |
| 2024-05-29 | 17.66 (+0.19) | 9.29 (-0.08) | 7.96 (-0.01) | 6847 | 26.22 | -3025 | 11.58 | -300 | 1.15 | 26114 | 55.8 | 56.7 | 56.8 | 55.6 |
| 2024-05-28 | 17.47 (+0.17) | 9.37 (-0.14) | 7.97 (+0.02) | 10804 | 21.31 | -4811 | 9.49 | 890 | 1.76 | 50707 | 56.4 | 56.4 | 57.1 | 55.3 |
| 2024-05-27 | 17.3 (+0.26) | 9.51 (-0.08) | 7.95 (-0.01) | 10030 | 25.66 | -3061 | 7.83 | -305 | 0.78 | 39088 | 56.0 | 55.6 | 56.2 | 55.3 |
| 2024-05-24 | 17.04 (+0.22) | 9.59 (-0.09) | 7.96 (0.0) | 9299 | 39.08 | -3223 | 13.55 | -7 | 0.03 | 23794 | 55.0 | 53.8 | 55.0 | 53.7 |
| 2024-05-23 | 16.82 (-0.32) | 9.68 (-0.09) | 7.96 (-0.05) | -11340 | 24.97 | -3043 | 6.7 | -2086 | 4.59 | 45419 | 54.0 | 55.5 | 55.6 | 53.7 |
| 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 | |||
| 2024-05-22 | 17.14 (+0.16) | 9.77 (-0.08) | 8.01 (+0.08) | 5701 | 9.38 | -3175 | 5.22 | 2970 | 4.88 | 60803 | 55.7 | 54.8 | 56.4 | 54.4 |
| 2024-05-21 | 16.98 (+0.25) | 9.85 (-0.01) | 7.93 (+0.02) | 9540 | 36.24 | -100 | 0.38 | 985 | 3.74 | 26327 | 54.5 | 53.8 | 54.7 | 53.6 |
| 2024-05-20 | 16.73 (+0.06) | 9.86 (0.0) | 7.91 (0.0) | 590 | 1.84 | -219 | 0.68 | -231 | 0.72 | 32144 | 53.4 | 53.8 | 54.5 | 53.1 |
| 2024-05-17 | 16.67 (-0.15) | 9.86 (-0.01) | 7.91 (0.0) | -8848 | 24.64 | -418 | 1.16 | -93 | 0.26 | 35913 | 53.5 | 53.0 | 53.9 | 53.0 |
| 2024-05-16 | 16.82 (-1.05) | 9.87 (-0.01) | 7.91 (-0.01) | -38764 | 47.78 | -123 | 0.15 | -58 | 0.07 | 81132 | 53.0 | 55.0 | 55.0 | 53.0 |
| 2024-05-15 | 17.87 (-0.96) | 9.88 (-0.01) | 7.92 (-0.11) | -37135 | 36.19 | -329 | 0.32 | -4099 | 4.0 | 102601 | 54.5 | 56.0 | 56.0 | 54.5 |
| 2024-05-14 | 18.83 (+0.6) | 9.89 (-0.01) | 8.03 (+0.07) | 22773 | 30.87 | -297 | 0.4 | 2599 | 3.52 | 73767 | 59.0 | 56.8 | 59.0 | 56.4 |
| 2024-05-13 | 18.23 (0.0) | 9.9 (-0.02) | 7.96 (-0.01) | -1068 | 3.17 | -779 | 2.31 | -587 | 1.74 | 33728 | 56.8 | 57.0 | 57.3 | 56.2 |
| 2024-05-10 | 18.23 (+0.73) | 9.92 (0.0) | 7.97 (+0.04) | 26182 | 38.58 | 0 | 0.0 | 1621 | 2.39 | 67857 | 57.0 | 55.1 | 57.2 | 53.8 |
| 2024-05-09 | 17.5 (0.0) | 9.92 (+0.02) | 7.93 (-0.01) | -163 | 1.0 | 481 | 2.94 | -466 | 2.85 | 16349 | 54.6 | 54.0 | 54.9 | 53.8 |
| 2024-05-08 | 17.5 (+0.12) | 9.9 (-0.01) | 7.94 (+0.03) | 3119 | 5.62 | -33 | 0.06 | 1005 | 1.81 | 55489 | 54.4 | 54.0 | 56.0 | 53.9 |
| 2024-05-07 | 17.38 (-0.01) | 9.91 (+0.04) | 7.91 (0.0) | -1108 | 6.68 | 1348 | 8.12 | 174 | 1.05 | 16595 | 52.8 | 52.7 | 53.1 | 51.8 |
| 2024-05-06 | 17.39 (-0.01) | 9.87 (+0.02) | 7.91 (0.0) | -1592 | 10.33 | 770 | 5.0 | 64 | 0.42 | 15412 | 52.4 | 52.5 | 53.1 | 52.2 |
| 2024-05-03 | 17.4 (-0.04) | 9.85 (-0.01) | 7.91 (-0.01) | -1529 | 13.02 | -323 | 2.75 | -439 | 3.74 | 11739 | 52.0 | 53.0 | 53.3 | 52.0 |
| 2024-05-02 | 17.44 (-0.06) | 9.86 (+0.03) | 7.92 (0.0) | -1973 | 11.43 | 1136 | 6.58 | 15 | 0.09 | 17262 | 52.5 | 52.2 | 53.1 | 51.8 |
| 2024-04-30 | 17.5 (-0.05) | 9.83 (0.0) | 7.92 (0.0) | -1920 | 15.34 | -16 | 0.13 | 83 | 0.66 | 12513 | 53.1 | 53.6 | 53.7 | 53.0 |
| 2024-04-29 | 17.55 (+0.09) | 9.83 (0.0) | 7.92 (+0.02) | 2456 | 17.58 | -292 | 2.09 | 411 | 2.94 | 13973 | 53.8 | 54.0 | 54.2 | 53.5 |
| 2024-04-26 | 17.46 (0.0) | 9.83 (0.0) | 7.9 (-0.02) | 992 | 5.89 | -130 | 0.77 | -611 | 3.63 | 16831 | 53.3 | 54.4 | 54.4 | 53.3 |
| 2024-04-25 | 17.46 (-0.1) | 9.83 (+0.01) | 7.92 (-0.03) | -3921 | 22.84 | 639 | 3.72 | -983 | 5.73 | 17164 | 53.2 | 53.5 | 53.8 | 53.1 |
| 2024-04-24 | 17.56 (+0.36) | 9.82 (-0.06) | 7.95 (+0.05) | 10966 | 32.34 | -2273 | 6.7 | 1798 | 5.3 | 33913 | 54.3 | 52.5 | 54.9 | 52.4 |
| 2024-04-23 | 17.2 (+0.06) | 9.88 (-0.05) | 7.9 (0.0) | 1917 | 12.8 | -1753 | 11.71 | 117 | 0.78 | 14973 | 51.4 | 51.8 | 52.1 | 51.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-22 | 17.14 (-0.06) | 9.93 (+0.07) | 7.9 (0.0) | -3410 | 10.55 | -786 | 2.43 | 2 | 0.01 | 32332 | 50.8 | 52.5 | 52.7 | 50.7 |
| 2024-04-19 | 17.2 (-0.11) | 9.86 (-0.03) | 7.9 (+0.01) | -4417 | 9.81 | -1421 | 3.16 | 165 | 0.37 | 45033 | 53.0 | 53.5 | 54.4 | 51.3 |
| 2024-04-18 | 17.31 (-0.06) | 9.89 (+0.03) | 7.89 (+0.02) | -3392 | 12.3 | 1025 | 3.72 | 510 | 1.85 | 27583 | 53.7 | 53.6 | 54.4 | 53.0 |
| 2024-04-17 | 17.37 (-0.14) | 9.86 (-0.03) | 7.87 (+0.01) | -6986 | 26.35 | -910 | 3.43 | 743 | 2.8 | 26517 | 54.1 | 54.2 | 54.6 | 53.7 |
| 2024-04-16 | 17.51 (-0.04) | 9.89 (+0.02) | 7.86 (-0.06) | -3228 | 7.05 | 600 | 1.31 | -2291 | 5.0 | 45786 | 53.9 | 55.5 | 55.9 | 53.3 |
| 2024-04-15 | 17.55 (-0.16) | 9.87 (0.0) | 7.92 (-0.01) | -6469 | 20.79 | 167 | 0.54 | -456 | 1.47 | 31113 | 56.0 | 57.1 | 57.2 | 56.0 |
| 2024-04-12 | 17.71 (-0.16) | 9.87 (+0.01) | 7.93 (-0.02) | -5934 | 24.83 | 137 | 0.57 | -722 | 3.02 | 23903 | 57.4 | 58.1 | 58.1 | 57.4 |
| 2024-04-11 | 17.87 (-0.07) | 9.86 (0.0) | 7.95 (+0.01) | -2292 | 9.67 | 264 | 1.11 | 390 | 1.65 | 23691 | 58.0 | 57.8 | 58.2 | 57.3 |
| 2024-04-10 | 17.94 (+0.01) | 9.86 (0.0) | 7.94 (0.0) | 163 | 0.66 | 74 | 0.3 | 102 | 0.41 | 24678 | 57.8 | 58.3 | 58.7 | 57.6 |
| 2024-04-09 | 17.93 (-0.07) | 9.86 (+0.01) | 7.94 (-0.04) | -3458 | 9.74 | 259 | 0.73 | -1379 | 3.88 | 35508 | 57.8 | 58.9 | 59.3 | 57.8 |
| 2024-04-08 | 18.0 (-0.39) | 9.85 (+0.01) | 7.98 (-0.01) | -14056 | 35.1 | 457 | 1.14 | -391 | 0.98 | 40043 | 58.3 | 59.4 | 59.5 | 58.1 |
| 2024-04-03 | 18.39 (+0.05) | 9.84 (+0.03) | 7.99 (+0.01) | 1789 | 3.89 | 941 | 2.05 | 349 | 0.76 | 45999 | 59.2 | 58.2 | 60.1 | 58.0 |
| 2024-04-02 | 18.34 (-0.11) | 9.81 (+0.02) | 7.98 (0.0) | -4152 | 11.09 | 677 | 1.81 | -206 | 0.55 | 37430 | 59.0 | 58.9 | 59.5 | 58.6 |
| 2024-04-01 | 18.45 (-0.34) | 9.79 (0.0) | 7.98 (-0.05) | -12532 | 20.48 | -82 | 0.13 | -1735 | 2.84 | 61196 | 58.8 | 60.3 | 60.5 | 58.8 |
| 2024-03-29 | 18.79 (+0.33) | 9.79 (-0.02) | 8.03 (+0.14) | 9797 | 4.62 | -475 | 0.22 | 5255 | 2.48 | 212151 | 59.7 | 59.3 | 61.5 | 58.7 |
| 2024-03-28 | 18.46 (-0.21) | 9.81 (+0.01) | 7.89 (+0.03) | -6759 | 14.77 | 429 | 0.94 | 909 | 1.99 | 45756 | 58.5 | 58.7 | 58.9 | 57.6 |
| 2024-03-27 | 18.67 (-0.1) | 9.8 (+0.02) | 7.86 (0.0) | -3704 | 7.19 | 629 | 1.22 | 172 | 0.33 | 51500 | 58.7 | 57.9 | 58.7 | 57.6 |
| 2024-03-26 | 18.77 (-0.39) | 9.78 (+0.04) | 7.86 (-0.02) | -12206 | 12.4 | 1450 | 1.47 | -935 | 0.95 | 98455 | 57.3 | 58.8 | 59.4 | 56.4 |
| 2024-03-25 | 19.16 (-0.95) | 9.74 (+0.01) | 7.88 (+0.01) | -33457 | 23.53 | 155 | 0.11 | 227 | 0.16 | 142164 | 59.0 | 61.4 | 61.4 | 58.6 |
| 2024-03-22 | 20.11 (+0.67) | 9.73 (-0.03) | 7.87 (+0.1) | 23848 | 7.44 | -1031 | 0.32 | 3972 | 1.24 | 320575 | 61.1 | 57.5 | 61.8 | 57.3 |
| 2024-03-21 | 19.44 (+0.52) | 9.76 (+0.04) | 7.77 (+0.04) | 18676 | 38.34 | 1318 | 2.71 | 1275 | 2.62 | 48709 | 56.2 | 54.9 | 56.3 | 54.5 |
| 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 | |||
| 2024-03-20 | 18.92 (-0.7) | 9.72 (-0.01) | 7.73 (-0.03) | -26528 | 36.86 | -398 | 0.55 | -974 | 1.35 | 71976 | 54.3 | 56.6 | 56.8 | 54.1 |
| 2024-03-19 | 19.62 (-0.56) | 9.73 (+0.48) | 7.76 (-0.02) | -22386 | 30.46 | 17462 | 23.76 | -943 | 1.28 | 73499 | 56.1 | 55.8 | 56.7 | 55.3 |
| 2024-03-18 | 20.18 (-0.11) | 9.25 (+0.16) | 7.78 (+0.02) | -3059 | 9.03 | 5801 | 17.12 | 887 | 2.62 | 33881 | 55.7 | 54.3 | 55.8 | 53.5 |
| 2024-03-15 | 20.29 (-0.54) | 9.09 (-0.01) | 7.76 (+0.02) | -17238 | 30.43 | -379 | 0.67 | 599 | 1.06 | 56652 | 54.1 | 55.0 | 55.8 | 54.1 |
| 2024-03-14 | 20.83 (-0.36) | 9.1 (0.0) | 7.74 (-0.01) | -7362 | 15.2 | -75 | 0.15 | -257 | 0.53 | 48424 | 54.9 | 55.4 | 56.2 | 54.3 |
| 2024-03-13 | 21.19 (+0.14) | 9.1 (0.0) | 7.75 (+0.01) | 6791 | 10.15 | -40 | 0.06 | 172 | 0.26 | 66927 | 54.7 | 56.5 | 57.6 | 54.7 |
| 2024-03-12 | 21.05 (+0.09) | 9.1 (0.0) | 7.74 (-0.02) | 4056 | 24.49 | -23 | 0.14 | -565 | 3.41 | 16562 | 55.6 | 55.1 | 55.6 | 54.7 |
| 2024-03-11 | 20.96 (+0.05) | 9.1 (0.0) | 7.76 (+0.01) | 1638 | 5.42 | -15 | 0.05 | 296 | 0.98 | 30210 | 54.9 | 54.3 | 56.3 | 54.3 |
| 2024-03-08 | 20.91 (+0.06) | 9.1 (-0.01) | 7.75 (0.0) | 2357 | 8.12 | -33 | 0.11 | -42 | 0.14 | 29011 | 54.2 | 55.2 | 55.8 | 53.6 |
| 2024-03-07 | 20.85 (-0.13) | 9.11 (+0.01) | 7.75 (-0.05) | -4726 | 15.02 | 114 | 0.36 | -1823 | 5.79 | 31472 | 55.1 | 56.9 | 57.0 | 55.1 |
| 2024-03-06 | 20.98 (-0.09) | 9.1 (0.0) | 7.8 (-0.02) | -1477 | 5.28 | -46 | 0.16 | -533 | 1.91 | 27960 | 56.6 | 56.0 | 56.7 | 55.7 |
| 2024-03-05 | 21.07 (+0.22) | 9.1 (-0.01) | 7.82 (+0.04) | 7183 | 21.51 | -123 | 0.37 | 1412 | 4.23 | 33396 | 56.5 | 56.0 | 56.8 | 55.6 |
| 2024-03-04 | 20.85 (-0.09) | 9.11 (0.0) | 7.78 (-0.03) | -2312 | 6.94 | -38 | 0.11 | -1036 | 3.11 | 33297 | 55.6 | 56.8 | 57.2 | 55.5 |
| 2024-03-01 | 20.94 (+0.13) | 9.11 (-0.03) | 7.81 (+0.03) | 6116 | 22.07 | -1118 | 4.03 | 1014 | 3.66 | 27710 | 56.0 | 55.6 | 56.3 | 55.5 |
| 2024-02-29 | 20.81 (-0.04) | 9.14 (+0.02) | 7.78 (+0.01) | -463 | 1.98 | 561 | 2.39 | 490 | 2.09 | 23439 | 55.0 | 54.3 | 55.4 | 53.9 |
| 2024-02-27 | 20.85 (+0.18) | 9.12 (0.0) | 7.77 (0.0) | 5674 | 15.89 | -39 | 0.11 | -312 | 0.87 | 35711 | 54.1 | 55.3 | 55.6 | 52.8 |
| 2024-02-26 | 20.67 (-0.04) | 9.12 (-0.03) | 7.77 (-0.01) | -1905 | 8.04 | -836 | 3.53 | -101 | 0.43 | 23682 | 55.0 | 55.1 | 55.7 | 54.7 |
| 2024-02-23 | 20.71 (+0.18) | 9.15 (0.0) | 7.78 (0.0) | 2587 | 4.44 | -235 | 0.4 | 42 | 0.07 | 58259 | 55.1 | 57.1 | 57.4 | 55.0 |
| 2024-02-22 | 20.53 (-0.53) | 9.15 (+0.01) | 7.78 (0.0) | -19128 | 26.82 | 550 | 0.77 | -33 | 0.05 | 71330 | 56.3 | 57.9 | 58.5 | 56.3 |
| 2024-02-21 | 21.06 (+0.08) | 9.14 (+0.02) | 7.78 (+0.02) | 2122 | 7.8 | 495 | 1.82 | 550 | 2.02 | 27201 | 56.6 | 56.2 | 57.2 | 56.2 |
| 2024-02-20 | 20.98 (0.0) | 9.12 (0.0) | 7.76 (+0.01) | 221 | 0.74 | -21 | 0.07 | 291 | 0.97 | 30040 | 57.0 | 56.7 | 57.3 | 56.1 |
| 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 | |||
| 2024-02-19 | 20.98 (-0.31) | 9.12 (0.0) | 7.75 (+0.02) | -11691 | 27.27 | 130 | 0.3 | 616 | 1.44 | 42864 | 56.5 | 57.9 | 58.3 | 56.5 |
| 2024-02-16 | 21.29 (+0.58) | 9.12 (-0.02) | 7.73 (+0.03) | 13592 | 19.8 | -708 | 1.03 | 1085 | 1.58 | 68655 | 58.1 | 58.0 | 58.5 | 57.2 |
| 2024-02-15 | 20.71 (+0.19) | 9.14 (-0.01) | 7.7 (+0.01) | 4494 | 4.11 | -413 | 0.38 | 529 | 0.48 | 109346 | 58.0 | 59.0 | 59.6 | 57.1 |
| 2024-02-05 | 20.52 (0.0) | 9.15 (-0.01) | 7.69 (-0.02) | 3828 | 8.95 | -305 | 0.71 | -500 | 1.17 | 42768 | 56.5 | 56.2 | 57.0 | 55.8 |
| 2024-02-02 | 20.52 (+0.19) | 9.16 (0.0) | 7.71 (0.0) | 6912 | 14.89 | -17 | 0.04 | -164 | 0.35 | 46413 | 56.3 | 55.8 | 56.5 | 55.7 |
| 2024-02-01 | 20.33 (+0.11) | 9.16 (-0.01) | 7.71 (0.0) | 3481 | 9.02 | -186 | 0.48 | 130 | 0.34 | 38609 | 55.3 | 54.6 | 55.3 | 54.0 |
| 2024-01-31 | 20.22 (-0.43) | 9.17 (0.0) | 7.71 (-0.02) | -13804 | 33.19 | 4 | 0.01 | -695 | 1.67 | 41597 | 54.9 | 55.7 | 55.9 | 54.9 |
| 2024-01-30 | 20.65 (+0.04) | 9.17 (0.0) | 7.73 (+0.02) | 593 | 0.96 | -178 | 0.29 | 496 | 0.8 | 61989 | 56.1 | 56.5 | 56.7 | 55.1 |
| 2024-01-29 | 20.61 (-0.21) | 9.17 (0.0) | 7.71 (-0.01) | -5198 | 11.12 | 36 | 0.08 | -198 | 0.42 | 46735 | 55.8 | 55.6 | 56.3 | 55.4 |
| 2024-01-26 | 20.82 (-0.23) | 9.17 (0.0) | 7.72 (-0.07) | -4226 | 7.06 | 145 | 0.24 | -2524 | 4.22 | 59825 | 55.4 | 56.0 | 56.7 | 55.1 |
| 2024-01-25 | 21.05 (-0.17) | 9.17 (+0.01) | 7.79 (-0.06) | -4833 | 5.83 | 252 | 0.3 | -2351 | 2.84 | 82912 | 56.2 | 57.5 | 58.0 | 56.0 |
| 2024-01-24 | 21.22 (-0.19) | 9.16 (0.0) | 7.85 (-0.05) | 5943 | 6.04 | -22 | 0.02 | -1546 | 1.57 | 98380 | 56.5 | 57.7 | 58.2 | 56.3 |
| 2024-01-23 | 21.41 (+0.24) | 9.16 (+0.03) | 7.9 (+0.02) | 13602 | 8.4 | 976 | 0.6 | 599 | 0.37 | 161966 | 57.2 | 56.6 | 57.7 | 55.6 |
| 2024-01-22 | 21.17 (+0.8) | 9.13 (+0.34) | 7.88 (+0.15) | 27942 | 11.15 | 809 | 0.32 | 5433 | 2.17 | 250553 | 56.0 | 53.3 | 56.8 | 53.2 |
| 2024-01-19 | 20.37 (+0.4) | 8.79 (+0.03) | 7.73 (+0.04) | 13702 | 14.05 | 875 | 0.9 | 1152 | 1.18 | 97530 | 51.9 | 49.9 | 52.4 | 49.65 |
| 2024-01-18 | 19.97 (-0.05) | 8.76 (+0.04) | 7.69 (0.0) | -1229 | 4.96 | 1460 | 5.89 | 328 | 1.32 | 24797 | 49.25 | 49.3 | 49.9 | 48.6 |
| 2024-01-17 | 20.02 (-0.3) | 8.72 (0.0) | 7.69 (+0.09) | -14263 | 32.5 | 42 | 0.1 | 3046 | 6.94 | 43887 | 49.05 | 50.2 | 50.5 | 49.0 |
| 2024-01-16 | 20.32 (-0.12) | 8.72 (-0.03) | 7.6 (+0.06) | -4689 | 17.54 | -1150 | 4.3 | 2233 | 8.35 | 26740 | 50.1 | 50.2 | 50.8 | 50.1 |
| 2024-01-15 | 20.44 (-0.4) | 8.75 (0.0) | 7.54 (-0.02) | -12070 | 29.43 | -8 | 0.02 | -805 | 1.96 | 41010 | 50.5 | 51.8 | 51.9 | 50.4 |
| 2024-01-12 | 20.84 (+0.05) | 8.75 (-0.01) | 7.56 (+0.01) | 5253 | 10.56 | 1 | 0.0 | 341 | 0.69 | 49722 | 51.1 | 50.7 | 51.9 | 50.4 |
| 2024-01-11 | 20.79 (+0.09) | 8.76 (0.0) | 7.55 (+0.01) | 7343 | 17.4 | -6 | 0.01 | 629 | 1.49 | 42200 | 51.0 | 49.45 | 51.0 | 49.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 20.7 (-0.1) | 8.76 (+0.01) | 7.54 (+0.01) | -2447 | 4.94 | -1 | 0.0 | 171 | 0.35 | 49501 | 49.05 | 49.8 | 50.9 | 49.0 |
| 2024-01-09 | 20.8 (-0.38) | 8.75 (-0.02) | 7.53 (-0.01) | -13991 | 22.85 | -709 | 1.16 | -442 | 0.72 | 61243 | 50.2 | 52.3 | 52.7 | 50.2 |
| 2024-01-08 | 21.18 (+0.15) | 8.77 (-0.01) | 7.54 (+0.02) | 6002 | 14.43 | -9 | 0.02 | 826 | 1.99 | 41599 | 51.2 | 51.4 | 52.3 | 51.2 |
| 2024-01-05 | 21.03 (-0.26) | 8.78 (+0.01) | 7.52 (-0.01) | -10121 | 20.94 | 0 | 0.0 | -379 | 0.78 | 48325 | 50.8 | 51.5 | 52.3 | 50.6 |
| 2024-01-04 | 21.29 (-0.16) | 8.77 (0.0) | 7.53 (0.0) | -5038 | 14.95 | 223 | 0.66 | -179 | 0.53 | 33698 | 51.0 | 50.7 | 51.2 | 50.3 |
| 2024-01-03 | 21.45 (-0.12) | 8.77 (0.0) | 7.53 (0.0) | -4790 | 12.38 | 50 | 0.13 | 122 | 0.32 | 38685 | 50.8 | 50.5 | 51.4 | 50.0 |
| 2024-01-02 | 21.57 (-0.27) | 8.77 (+0.02) | 7.53 (-0.05) | -10466 | 17.06 | 527 | 0.86 | -1709 | 2.79 | 61333 | 51.1 | 53.0 | 53.0 | 51.0 |
| 2023-12-29 | 21.84 (+0.05) | 8.75 (0.0) | 7.58 (-0.05) | 306 | 0.4 | 93 | 0.12 | -1703 | 2.24 | 75989 | 52.8 | 52.8 | 53.4 | 51.8 |
| 2023-12-28 | 21.79 (-0.07) | 8.75 (+0.01) | 7.63 (-0.02) | -4080 | 3.77 | 310 | 0.29 | -909 | 0.84 | 108304 | 52.6 | 52.3 | 53.5 | 51.9 |
| 2023-12-27 | 21.86 (+0.27) | 8.74 (0.0) | 7.65 (-0.05) | 10733 | 13.59 | -27 | 0.03 | -1703 | 2.16 | 78997 | 51.9 | 51.3 | 52.3 | 50.9 |
| 2023-12-26 | 21.59 (-0.07) | 8.74 (+0.01) | 7.7 (-0.05) | -3111 | 4.23 | 557 | 0.76 | -1774 | 2.41 | 73599 | 51.3 | 52.0 | 52.2 | 51.1 |
| 2023-12-25 | 21.66 (+0.07) | 8.73 (-0.04) | 7.75 (+0.03) | 2078 | 1.65 | -1479 | 1.18 | 945 | 0.75 | 125821 | 51.6 | 50.6 | 52.9 | 50.1 |
| 2023-12-22 | 21.59 (-0.43) | 8.77 (0.0) | 7.72 (-0.04) | -14730 | 12.05 | -108 | 0.09 | -1423 | 1.16 | 122237 | 50.6 | 50.9 | 51.5 | 50.0 |
| 2023-12-21 | 22.02 (+0.44) | 8.77 (-0.21) | 7.76 (-0.02) | 15042 | 8.16 | -7551 | 4.1 | -604 | 0.33 | 184338 | 50.0 | 47.5 | 50.8 | 47.2 |
| 2023-12-20 | 21.58 (+0.36) | 8.98 (-0.22) | 7.78 (+0.11) | 11233 | 5.61 | -7709 | 3.85 | 4111 | 2.05 | 200187 | 49.0 | 45.55 | 49.55 | 45.3 |
| 2023-12-19 | 21.22 (-0.45) | 9.2 (-0.2) | 7.67 (-0.01) | -18366 | 20.51 | -7406 | 8.27 | -598 | 0.67 | 89549 | 45.05 | 46.8 | 47.3 | 45.05 |
| 2023-12-18 | 21.67 (-0.38) | 9.4 (-0.21) | 7.68 (+0.02) | -21214 | 18.48 | -7352 | 6.4 | 822 | 0.72 | 114815 | 46.65 | 47.5 | 47.8 | 46.5 |
| 2023-12-15 | 22.05 (-0.68) | 9.61 (-0.2) | 7.66 (-0.05) | -32207 | 8.22 | -7146 | 1.82 | -2003 | 0.51 | 391895 | 48.4 | 53.7 | 54.9 | 47.9 |
| 2023-12-14 | 22.73 (-0.05) | 9.81 (0.0) | 7.71 (+0.02) | -2753 | 10.45 | -130 | 0.49 | 786 | 2.98 | 26338 | 51.7 | 51.7 | 51.7 | 51.7 |
| 2023-12-13 | 22.78 (-0.03) | 9.81 (0.0) | 7.69 (+0.02) | 74 | 0.21 | 0 | 0.0 | 879 | 2.51 | 34960 | 47.0 | 47.0 | 47.0 | 47.0 |
| 2023-12-12 | 22.81 (+0.01) | 9.81 (0.0) | 7.67 (0.0) | 2348 | 11.46 | -7 | 0.03 | -99 | 0.48 | 20481 | 42.75 | 42.75 | 42.9 | 42.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 22.8 (+0.01) | 9.81 (0.0) | 7.67 (0.0) | 550 | 2.48 | 0 | 0.0 | 13 | 0.06 | 22208 | 42.45 | 42.65 | 43.3 | 42.1 |
| 2023-12-08 | 22.79 (-0.01) | 9.81 (0.0) | 7.67 (-0.03) | 1422 | 4.83 | -7 | 0.02 | -1218 | 4.13 | 29469 | 42.3 | 43.2 | 43.5 | 42.1 |
| 2023-12-07 | 22.8 (-0.01) | 9.81 (0.0) | 7.7 (+0.01) | -258 | 1.38 | 0 | 0.0 | 381 | 2.03 | 18734 | 41.7 | 41.5 | 42.2 | 41.0 |
| 2023-12-06 | 22.81 (+0.09) | 9.81 (0.0) | 7.69 (-0.01) | 4296 | 20.96 | 0 | 0.0 | -192 | 0.94 | 20496 | 41.5 | 41.25 | 42.25 | 41.25 |
| 2023-12-05 | 22.72 (-0.16) | 9.81 (-0.01) | 7.7 (0.0) | -6488 | 31.95 | -147 | 0.72 | 82 | 0.4 | 20305 | 40.7 | 41.3 | 41.3 | 40.55 |
| 2023-12-04 | 22.88 (+0.01) | 9.82 (-0.02) | 7.7 (0.0) | -439 | 2.94 | -816 | 5.47 | -282 | 1.89 | 14927 | 41.6 | 42.25 | 42.4 | 41.6 |
| 2023-12-01 | 22.87 (-0.14) | 9.84 (-0.02) | 7.7 (-0.02) | -5228 | 28.81 | -765 | 4.22 | -390 | 2.15 | 18146 | 41.95 | 42.5 | 42.5 | 41.55 |
| 2023-11-30 | 23.01 (+0.12) | 9.86 (-0.03) | 7.72 (0.0) | 4251 | 5.82 | -997 | 1.37 | -203 | 0.28 | 73000 | 42.4 | 41.6 | 42.4 | 41.05 |
| 2023-11-29 | 22.89 (-0.13) | 9.89 (-0.02) | 7.72 (-0.01) | -3665 | 16.51 | -668 | 3.01 | -407 | 1.83 | 22197 | 41.6 | 41.5 | 42.25 | 41.3 |
| 2023-11-28 | 23.02 (0.0) | 9.91 (-0.01) | 7.73 (+0.02) | -973 | 4.57 | -706 | 3.31 | 912 | 4.28 | 21301 | 41.65 | 41.1 | 41.75 | 40.9 |
| 2023-11-27 | 23.02 (-0.18) | 9.92 (-0.04) | 7.71 (+0.01) | -7634 | 28.39 | -1226 | 4.56 | 127 | 0.47 | 26887 | 40.85 | 41.9 | 41.9 | 40.5 |
| 2023-11-24 | 23.2 (-0.16) | 9.96 (-0.02) | 7.7 (-0.01) | -5650 | 30.21 | -700 | 3.74 | -243 | 1.3 | 18702 | 41.8 | 42.2 | 42.35 | 41.6 |
| 2023-11-23 | 23.36 (0.0) | 9.98 (-0.05) | 7.71 (+0.01) | -1322 | 6.97 | -1686 | 8.89 | 316 | 1.67 | 18967 | 42.1 | 42.45 | 42.95 | 42.1 |
| 2023-11-22 | 23.36 (-0.7) | 10.03 (0.0) | 7.7 (-0.04) | -25404 | 52.24 | -2 | 0.0 | -1356 | 2.79 | 48631 | 42.35 | 43.2 | 43.4 | 42.25 |
| 2023-11-21 | 24.06 (+0.11) | 10.03 (0.0) | 7.74 (+0.02) | 3117 | 4.01 | -186 | 0.24 | 759 | 0.98 | 77725 | 44.0 | 43.1 | 45.15 | 43.0 |
| 2023-11-20 | 23.95 (-0.14) | 10.03 (0.0) | 7.72 (+0.01) | -7550 | 18.41 | -1 | 0.0 | 198 | 0.48 | 41005 | 42.15 | 42.3 | 42.45 | 41.3 |
| 2023-11-17 | 24.09 (-0.14) | 10.03 (-0.01) | 7.71 (-0.02) | -3967 | 17.58 | -265 | 1.17 | -514 | 2.28 | 22562 | 42.65 | 43.3 | 43.5 | 42.35 |
| 2023-11-16 | 24.23 (+0.02) | 10.04 (0.0) | 7.73 (+0.01) | -63 | 0.19 | -227 | 0.69 | 245 | 0.75 | 32719 | 43.05 | 43.2 | 44.2 | 42.6 |
| 2023-11-15 | 24.21 (-0.07) | 10.04 (-0.04) | 7.72 (-0.02) | -2981 | 8.76 | -1483 | 4.36 | -709 | 2.08 | 34033 | 42.7 | 44.25 | 44.65 | 42.7 |
| 2023-11-14 | 24.28 (-0.11) | 10.08 (+0.01) | 7.74 (-0.01) | -4000 | 23.43 | 575 | 3.37 | -163 | 0.95 | 17074 | 43.4 | 43.9 | 44.05 | 42.9 |
| 2023-11-13 | 24.39 (+0.1) | 10.07 (+0.03) | 7.75 (+0.02) | 2923 | 9.19 | 914 | 2.87 | 575 | 1.81 | 31807 | 43.55 | 42.8 | 44.15 | 42.4 |
| 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 | |||
| 2023-11-10 | 24.29 (-0.02) | 10.04 (+0.01) | 7.73 (0.0) | -624 | 5.44 | 604 | 5.26 | -85 | 0.74 | 11476 | 42.5 | 42.5 | 42.9 | 42.15 |
| 2023-11-09 | 24.31 (-0.06) | 10.03 (+0.02) | 7.73 (-0.02) | -2379 | 14.9 | 618 | 3.87 | -806 | 5.05 | 15966 | 42.65 | 43.1 | 43.1 | 42.45 |
| 2023-11-08 | 24.37 (-0.08) | 10.01 (0.0) | 7.75 (+0.01) | -1475 | 3.65 | 3 | 0.01 | 384 | 0.95 | 40368 | 43.2 | 42.35 | 44.3 | 42.3 |
| 2023-11-07 | 24.45 (+0.07) | 10.01 (+0.01) | 7.74 (-0.01) | 2865 | 13.69 | 521 | 2.49 | -220 | 1.05 | 20927 | 42.0 | 41.5 | 42.6 | 41.05 |
| 2023-11-06 | 24.38 (-0.01) | 10.0 (0.0) | 7.75 (0.0) | 894 | 4.91 | -181 | 0.99 | -153 | 0.84 | 18204 | 42.2 | 42.1 | 42.9 | 42.05 |
| 2023-11-03 | 24.39 (-0.07) | 10.0 (+0.02) | 7.75 (0.0) | -1881 | 11.54 | 683 | 4.19 | 47 | 0.29 | 16305 | 41.5 | 42.05 | 42.15 | 41.15 |
| 2023-11-02 | 24.46 (-0.11) | 9.98 (+0.01) | 7.75 (+0.02) | -3957 | 12.8 | 390 | 1.26 | 565 | 1.83 | 30923 | 41.75 | 41.95 | 42.9 | 41.35 |
| 2023-11-01 | 24.57 (+0.02) | 9.97 (+0.04) | 7.73 (0.0) | 40 | 0.19 | 1309 | 6.27 | 150 | 0.72 | 20866 | 40.7 | 40.5 | 40.85 | 40.2 |
| 2023-10-31 | 24.55 (+0.11) | 9.93 (+0.02) | 7.73 (+0.01) | 138 | 0.38 | 1087 | 3.0 | 500 | 1.38 | 36266 | 40.2 | 42.2 | 42.45 | 40.05 |
| 2023-10-30 | 24.44 (-0.01) | 9.91 (+0.04) | 7.72 (0.0) | -2031 | 6.77 | 1031 | 3.43 | -224 | 0.75 | 30021 | 41.9 | 42.75 | 43.2 | 41.7 |
| 2023-10-27 | 24.45 (-0.08) | 9.87 (0.0) | 7.72 (0.0) | -1248 | 8.73 | 379 | 2.65 | 296 | 2.07 | 14288 | 42.95 | 43.15 | 43.7 | 42.8 |
| 2023-10-26 | 24.53 (-0.02) | 9.87 (-0.43) | 7.72 (+0.01) | -474 | 2.37 | -236 | 1.18 | 281 | 1.41 | 19963 | 43.0 | 42.85 | 43.75 | 42.55 |
| 2023-10-25 | 24.55 (-0.13) | 10.3 (+0.02) | 7.71 (0.0) | -2993 | 16.7 | 608 | 3.39 | -49 | 0.27 | 17925 | 43.95 | 44.9 | 44.95 | 43.9 |
| 2023-10-24 | 24.68 (-0.01) | 10.28 (+0.02) | 7.71 (+0.01) | 594 | 2.65 | 654 | 2.92 | 478 | 2.13 | 22391 | 44.6 | 43.65 | 44.75 | 43.3 |
| 2023-10-23 | 24.69 (-0.05) | 10.26 (-0.01) | 7.7 (+0.02) | -1377 | 7.63 | -109 | 0.6 | 619 | 3.43 | 18039 | 43.45 | 43.15 | 44.4 | 43.05 |
| 2023-10-20 | 24.74 (+0.06) | 10.27 (-0.01) | 7.68 (+0.03) | 3901 | 11.57 | -577 | 1.71 | 1004 | 2.98 | 33711 | 43.65 | 43.05 | 44.35 | 42.25 |
| 2023-10-19 | 24.68 (-0.18) | 10.28 (-0.04) | 7.65 (+0.09) | -7724 | 22.76 | -1534 | 4.52 | 3134 | 9.23 | 33942 | 43.45 | 43.75 | 44.15 | 43.1 |
| 2023-10-18 | 24.86 (+0.38) | 10.32 (-0.01) | 7.56 (+0.07) | 12313 | 19.14 | -262 | 0.41 | 2783 | 4.33 | 64335 | 44.5 | 44.5 | 45.1 | 43.2 |
| 2023-10-17 | 24.48 (-0.08) | 10.33 (-0.01) | 7.49 (+0.05) | -2171 | 5.39 | -195 | 0.48 | 1493 | 3.71 | 40283 | 44.95 | 46.85 | 47.0 | 44.65 |
| 2023-10-16 | 24.56 (+0.01) | 10.34 (+0.01) | 7.44 (+0.02) | -711 | 2.32 | 299 | 0.98 | 923 | 3.01 | 30628 | 46.2 | 46.7 | 47.3 | 45.7 |
| 2023-10-13 | 24.55 (+0.04) | 10.33 (+0.02) | 7.42 (+0.03) | -3135 | 6.79 | 525 | 1.14 | 809 | 1.75 | 46138 | 47.35 | 47.75 | 48.0 | 46.2 |
| 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 | |||
| 2023-10-12 | 24.51 (-0.04) | 10.31 (-0.03) | 7.39 (0.0) | -5142 | 17.29 | -800 | 2.69 | 409 | 1.38 | 29734 | 48.25 | 48.6 | 49.3 | 47.75 |
| 2023-10-11 | 24.55 (-0.27) | 10.34 (-0.01) | 7.39 (0.0) | -10984 | 19.44 | -494 | 0.87 | -40 | 0.07 | 56502 | 48.1 | 52.1 | 52.1 | 48.1 |
| 2023-10-06 | 24.82 (0.0) | 10.35 (+0.01) | 7.39 (+0.02) | -1030 | 5.78 | 475 | 2.67 | 486 | 2.73 | 17818 | 51.1 | 51.1 | 52.0 | 50.7 |
| 2023-10-05 | 24.82 (+0.1) | 10.34 (0.0) | 7.37 (+0.02) | 1332 | 7.53 | 10 | 0.06 | 859 | 4.86 | 17685 | 50.8 | 50.5 | 51.3 | 50.0 |
| 2023-10-04 | 24.72 (0.0) | 10.34 (0.0) | 7.35 (+0.02) | -671 | 2.65 | -1 | 0.0 | 560 | 2.21 | 25286 | 50.1 | 49.35 | 50.3 | 49.1 |
| 2023-10-03 | 24.72 (-0.17) | 10.34 (+0.02) | 7.33 (-0.06) | -7187 | 22.21 | 600 | 1.85 | -2085 | 6.44 | 32363 | 50.6 | 52.3 | 52.3 | 50.4 |
| 2023-10-02 | 24.89 (-0.24) | 10.32 (0.0) | 7.39 (+0.08) | -5046 | 7.26 | 275 | 0.4 | 2952 | 4.25 | 69533 | 52.2 | 49.95 | 53.1 | 49.7 |
| 2023-09-28 | 25.13 (-0.12) | 10.32 (+0.02) | 7.31 (0.0) | -4758 | 16.6 | 547 | 1.91 | 50 | 0.17 | 28667 | 49.0 | 49.2 | 50.6 | 48.9 |
| 2023-09-27 | 25.25 (-0.01) | 10.3 (+0.01) | 7.31 (+0.01) | -346 | 2.84 | 352 | 2.89 | 223 | 1.83 | 12167 | 48.85 | 48.75 | 49.05 | 48.2 |
| 2023-09-26 | 25.26 (-0.18) | 10.29 (+0.01) | 7.3 (0.0) | -2910 | 19.3 | 401 | 2.66 | -130 | 0.86 | 15080 | 48.7 | 49.45 | 49.85 | 48.5 |
| 2023-09-25 | 25.44 (+0.04) | 10.28 (0.0) | 7.3 (-0.01) | 2773 | 14.55 | 2 | 0.01 | -219 | 1.15 | 19062 | 49.45 | 49.3 | 49.95 | 49.05 |
| 2023-09-22 | 25.4 (0.0) | 10.28 (0.0) | 7.31 (+0.01) | -693 | 3.44 | 39 | 0.19 | 525 | 2.61 | 20143 | 49.35 | 48.1 | 49.35 | 47.65 |
| 2023-09-21 | 25.4 (+0.1) | 10.28 (0.0) | 7.3 (+0.04) | 2868 | 8.67 | -161 | 0.49 | 1171 | 3.54 | 33064 | 48.3 | 48.2 | 48.7 | 47.2 |
| 2023-09-20 | 25.3 (-0.13) | 10.28 (-0.01) | 7.26 (0.0) | 304 | 0.95 | -269 | 0.84 | 141 | 0.44 | 31869 | 48.5 | 48.4 | 49.85 | 48.2 |
| 2023-09-19 | 25.43 (0.0) | 10.29 (-0.09) | 7.26 (0.0) | 4595 | 14.94 | -3401 | 11.06 | -139 | 0.45 | 30764 | 48.5 | 49.75 | 50.5 | 48.5 |
| 2023-09-18 | 25.43 (-0.02) | 10.38 (-0.1) | 7.26 (-0.02) | -1817 | 6.34 | -3490 | 12.18 | -707 | 2.47 | 28648 | 49.65 | 51.1 | 51.1 | 49.5 |
| 2023-09-15 | 25.45 (-0.05) | 10.48 (-0.03) | 7.28 (0.0) | -1207 | 3.14 | -1197 | 3.11 | -54 | 0.14 | 38463 | 52.1 | 52.5 | 52.6 | 51.1 |
| 2023-09-14 | 25.5 (-0.05) | 10.51 (0.0) | 7.28 (+0.01) | -1205 | 4.79 | -4 | 0.02 | 483 | 1.92 | 25156 | 52.1 | 51.9 | 52.8 | 51.6 |
| 2023-09-13 | 25.55 (+0.02) | 10.51 (-0.02) | 7.27 (+0.01) | 1986 | 7.99 | -697 | 2.8 | 304 | 1.22 | 24857 | 51.0 | 51.7 | 51.7 | 50.4 |
| 2023-09-12 | 25.53 (+0.02) | 10.53 (-0.01) | 7.26 (0.0) | -777 | 2.42 | -474 | 1.48 | -3 | 0.01 | 32119 | 51.3 | 52.3 | 52.5 | 51.2 |
| 2023-09-11 | 25.51 (+0.17) | 10.54 (+0.04) | 7.26 (-0.02) | 521 | 1.07 | 1817 | 3.73 | -463 | 0.95 | 48669 | 52.1 | 54.5 | 54.5 | 51.3 |
| 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 | |||
| 2023-09-08 | 25.34 (-0.09) | 10.5 (+0.02) | 7.28 (+0.02) | -3084 | 13.66 | 379 | 1.68 | 376 | 1.66 | 22583 | 54.0 | 54.4 | 55.1 | 53.8 |
| 2023-09-07 | 25.43 (-0.22) | 10.48 (-0.01) | 7.26 (-0.03) | -6237 | 25.87 | -69 | 0.29 | -853 | 3.54 | 24106 | 54.8 | 55.7 | 55.9 | 54.8 |
| 2023-09-06 | 25.65 (-0.17) | 10.49 (0.0) | 7.29 (0.0) | -4225 | 11.7 | -31 | 0.09 | -163 | 0.45 | 36120 | 56.6 | 56.5 | 57.5 | 56.2 |
| 2023-09-05 | 25.82 (+0.16) | 10.49 (0.0) | 7.29 (0.0) | 6883 | 27.16 | -20 | 0.08 | 277 | 1.09 | 25345 | 55.9 | 54.0 | 55.9 | 54.0 |
| 2023-09-04 | 25.66 (+0.1) | 10.49 (0.0) | 7.29 (+0.02) | 2615 | 12.23 | 0 | 0.0 | 445 | 2.08 | 21384 | 54.7 | 53.8 | 54.7 | 53.6 |
| 2023-09-01 | 25.56 (-0.41) | 10.49 (0.0) | 7.27 (-0.03) | -17747 | 40.04 | 0 | 0.0 | -932 | 2.1 | 44326 | 53.6 | 56.2 | 56.3 | 53.5 |
| 2023-08-31 | 25.97 (+0.15) | 10.49 (-0.02) | 7.3 (+0.02) | 2821 | 5.65 | -873 | 1.75 | 750 | 1.5 | 49967 | 56.4 | 54.3 | 56.4 | 53.3 |
| 2023-08-30 | 25.82 (-0.02) | 10.51 (-0.02) | 7.28 (0.0) | 167 | 0.61 | -706 | 2.56 | -34 | 0.12 | 27553 | 54.6 | 55.8 | 56.3 | 54.5 |
| 2023-08-29 | 25.84 (+0.05) | 10.53 (-0.04) | 7.28 (-0.01) | 2194 | 7.94 | -1177 | 4.26 | -488 | 1.77 | 27646 | 54.6 | 55.3 | 55.7 | 53.7 |
| 2023-08-28 | 25.79 (+0.18) | 10.57 (-0.05) | 7.29 (-0.02) | 5363 | 15.37 | -2083 | 5.97 | -628 | 1.8 | 34900 | 54.5 | 56.2 | 56.5 | 54.4 |
| 2023-08-25 | 25.61 (-0.06) | 10.62 (-0.01) | 7.31 (-0.04) | -2458 | 3.87 | -104 | 0.16 | -1361 | 2.14 | 63585 | 55.8 | 57.0 | 57.6 | 55.3 |
| 2023-08-24 | 25.67 (-0.37) | 10.63 (0.0) | 7.35 (-0.02) | -9840 | 10.31 | -51 | 0.05 | -857 | 0.9 | 95403 | 58.6 | 62.9 | 63.3 | 58.3 |
| 2023-08-23 | 26.04 (+0.29) | 10.63 (0.0) | 7.37 (+0.01) | 9646 | 22.99 | 6 | 0.01 | 578 | 1.38 | 41966 | 59.2 | 58.3 | 59.6 | 57.3 |
| 2023-08-22 | 25.75 (-0.25) | 10.63 (0.0) | 7.36 (-0.02) | -8609 | 12.53 | 0 | 0.0 | -815 | 1.19 | 68730 | 58.2 | 60.0 | 60.4 | 58.0 |
| 2023-08-21 | 26.0 (+0.11) | 10.63 (0.0) | 7.38 (0.0) | 5249 | 9.72 | 13 | 0.02 | 164 | 0.3 | 53999 | 57.9 | 57.7 | 59.4 | 57.5 |
| 2023-08-18 | 25.89 (-0.42) | 10.63 (+0.01) | 7.38 (-0.04) | -12661 | 14.7 | 324 | 0.38 | -1796 | 2.08 | 86158 | 57.0 | 59.5 | 60.2 | 55.7 |
| 2023-08-17 | 26.31 (+0.12) | 10.62 (-0.01) | 7.42 (0.0) | 2951 | 2.87 | -377 | 0.37 | 151 | 0.15 | 102730 | 59.5 | 56.8 | 59.9 | 56.6 |
| 2023-08-16 | 26.19 (-0.04) | 10.63 (-0.03) | 7.42 (+0.05) | -2823 | 3.01 | -1056 | 1.13 | 1628 | 1.73 | 93859 | 58.0 | 54.0 | 58.0 | 53.7 |
| 2023-08-15 | 26.23 (+0.27) | 10.66 (-0.08) | 7.37 (-0.01) | 9549 | 11.82 | -3057 | 3.79 | 6 | 0.01 | 80760 | 54.6 | 55.8 | 57.0 | 54.5 |
| 2023-08-14 | 25.96 (+0.2) | 10.74 (-0.05) | 7.38 (+0.01) | 2525 | 2.39 | -1917 | 1.82 | 298 | 0.28 | 105478 | 53.1 | 53.5 | 56.7 | 52.4 |
| 2023-08-11 | 25.76 (-0.27) | 10.79 (-0.01) | 7.37 (0.0) | -9356 | 13.03 | -139 | 0.19 | -56 | 0.08 | 71830 | 57.5 | 58.7 | 59.5 | 57.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 26.03 (+0.35) | 10.8 (-0.01) | 7.37 (-0.02) | 12098 | 13.78 | -468 | 0.53 | -680 | 0.77 | 87778 | 57.5 | 58.1 | 58.7 | 55.0 |
| 2023-08-09 | 25.68 (+0.21) | 10.81 (+0.03) | 7.39 (-0.04) | 4978 | 6.35 | 1221 | 1.56 | -1416 | 1.81 | 78334 | 59.5 | 58.8 | 61.7 | 58.3 |
| 2023-08-08 | 25.47 (-0.64) | 10.78 (+0.07) | 7.43 (-0.02) | -20970 | 13.06 | 2494 | 1.55 | -733 | 0.46 | 160608 | 60.9 | 63.0 | 64.9 | 60.2 |
| 2023-08-07 | 26.11 (-0.24) | 10.71 (+0.01) | 7.45 (+0.02) | -9069 | 8.79 | 325 | 0.32 | 566 | 0.55 | 103146 | 63.8 | 59.2 | 63.8 | 58.2 |
| 2023-08-04 | 26.35 (-0.02) | 10.7 (0.0) | 7.43 (-0.01) | -1901 | 1.59 | -55 | 0.05 | -320 | 0.27 | 119466 | 58.0 | 56.0 | 60.0 | 54.5 |
| 2023-08-02 | 26.37 (+0.06) | 10.7 (-0.03) | 7.44 (-0.03) | 2360 | 6.05 | -834 | 2.14 | -1199 | 3.08 | 38988 | 58.9 | 63.8 | 63.8 | 57.7 |
| 2023-08-01 | 26.31 (+0.07) | 10.73 (-0.02) | 7.47 (-0.04) | 2938 | 8.05 | -796 | 2.18 | -1286 | 3.52 | 36507 | 64.1 | 63.0 | 65.0 | 60.0 |
| 2023-07-31 | 26.24 (+0.07) | 10.75 (0.0) | 7.51 (-0.05) | 1798 | 3.9 | -139 | 0.3 | -1734 | 3.76 | 46153 | 63.7 | 71.9 | 71.9 | 63.0 |
| 2023-07-28 | 26.17 (-0.33) | 10.75 (-0.01) | 7.56 (-0.02) | 9443 | 22.32 | -361 | 0.85 | -833 | 1.97 | 42303 | 69.9 | 68.4 | 69.9 | 64.7 |
| 2023-07-27 | 26.5 (+0.19) | 10.76 (-0.01) | 7.58 (-0.02) | 4512 | 12.78 | -421 | 1.19 | -506 | 1.43 | 35296 | 68.1 | 71.0 | 72.0 | 68.0 |
| 2023-07-26 | 26.31 (+0.22) | 10.77 (-0.02) | 7.6 (0.0) | 6327 | 18.3 | -509 | 1.47 | -235 | 0.68 | 34565 | 70.0 | 72.0 | 72.0 | 69.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 16.56 (-1.38) | 8.65 (+0.06) | 8.18 (-0.18) | -67348 | 20.14 | 2273 | 0.68 | -6496 | 1.94 | 334335 | 53.6 | 60.0 | 61.8 | 53.6 |
| 2024-07-12 | 17.94 (+1.13) | 8.59 (+0.16) | 8.36 (+0.3) | 43256 | 13.34 | 5927 | 1.83 | 10652 | 3.28 | 324372 | 59.0 | 56.5 | 59.7 | 55.1 |
| 2024-07-05 | 16.81 (-0.48) | 8.43 (0.0) | 8.06 (+0.15) | -13683 | 10.16 | 7 | 0.01 | 5517 | 4.1 | 134721 | 56.4 | 56.2 | 58.7 | 55.1 |
| 2024-06-28 | 17.29 (-0.59) | 8.43 (+0.14) | 7.91 (0.0) | -8494 | 7.48 | 5064 | 4.46 | -34 | 0.03 | 113582 | 55.8 | 57.1 | 57.2 | 55.0 |
| 2024-06-21 | 17.88 (+0.46) | 8.29 (+0.04) | 7.91 (+0.04) | 33676 | 18.48 | 1138 | 0.62 | 1336 | 0.73 | 182188 | 56.6 | 55.4 | 57.7 | 54.3 |
| 2024-06-14 | 17.42 (+0.08) | 8.25 (0.0) | 7.87 (+0.01) | 2197 | 1.15 | 74 | 0.04 | 355 | 0.19 | 190540 | 55.4 | 53.5 | 56.4 | 52.9 |
| 2024-06-07 | 17.34 (-0.46) | 8.25 (-0.39) | 7.86 (-0.09) | -11641 | 7.5 | -14101 | 9.09 | -3163 | 2.04 | 155132 | 53.0 | 54.6 | 56.2 | 52.7 |
| 2024-05-31 | 17.8 (+0.76) | 8.64 (-0.95) | 7.95 (-0.01) | 31455 | 16.56 | -33958 | 17.88 | -243 | 0.13 | 189894 | 53.5 | 55.6 | 57.1 | 53.5 |
| 2024-05-24 | 17.04 (+0.37) | 9.59 (-0.27) | 7.96 (+0.05) | 13790 | 7.32 | -9760 | 5.18 | 1631 | 0.87 | 188489 | 55.0 | 53.8 | 56.4 | 53.1 |
| 2024-05-17 | 16.67 (-1.56) | 9.86 (-0.06) | 7.91 (-0.06) | -63042 | 19.27 | -1946 | 0.59 | -2238 | 0.68 | 327144 | 53.5 | 57.0 | 59.0 | 53.0 |
| 2024-05-10 | 18.23 (+0.83) | 9.92 (+0.07) | 7.97 (+0.06) | 26438 | 15.4 | 2566 | 1.49 | 2398 | 1.4 | 171705 | 57.0 | 52.5 | 57.2 | 51.8 |
| 2024-05-03 | 17.4 (-0.06) | 9.85 (+0.02) | 7.91 (+0.01) | -2966 | 5.35 | 505 | 0.91 | 70 | 0.13 | 55489 | 52.0 | 54.0 | 54.2 | 51.8 |
| 2024-04-26 | 17.46 (+0.26) | 9.83 (-0.03) | 7.9 (0.0) | 6544 | 5.68 | -4303 | 3.73 | 323 | 0.28 | 115215 | 53.3 | 52.5 | 54.9 | 50.7 |
| 2024-04-19 | 17.2 (-0.51) | 9.86 (-0.01) | 7.9 (-0.03) | -24492 | 13.91 | -539 | 0.31 | -1329 | 0.75 | 176034 | 53.0 | 57.1 | 57.2 | 51.3 |
| 2024-04-12 | 17.71 (-0.68) | 9.87 (+0.03) | 7.93 (-0.06) | -25577 | 17.3 | 1191 | 0.81 | -2000 | 1.35 | 147825 | 57.4 | 59.4 | 59.5 | 57.3 |
| 2024-04-03 | 18.39 (-0.4) | 9.84 (+0.05) | 7.99 (-0.04) | -14895 | 10.3 | 1536 | 1.06 | -1592 | 1.1 | 144625 | 59.2 | 60.3 | 60.5 | 58.0 |
| 2024-03-29 | 18.79 (-1.32) | 9.79 (+0.06) | 8.03 (+0.16) | -46329 | 8.42 | 2188 | 0.4 | 5628 | 1.02 | 550028 | 59.7 | 61.4 | 61.5 | 56.4 |
| 2024-03-22 | 20.11 (-0.18) | 9.73 (+0.64) | 7.87 (+0.11) | -9449 | 1.72 | 23152 | 4.22 | 4217 | 0.77 | 548642 | 61.1 | 54.3 | 61.8 | 53.5 |
| 2024-03-15 | 20.29 (-0.62) | 9.09 (-0.01) | 7.76 (+0.01) | -12115 | 5.54 | -532 | 0.24 | 245 | 0.11 | 218777 | 54.1 | 54.3 | 57.6 | 54.1 |
| 2024-03-08 | 20.91 (-0.03) | 9.1 (-0.01) | 7.75 (-0.06) | 1025 | 0.66 | -126 | 0.08 | -2022 | 1.3 | 155138 | 54.2 | 56.8 | 57.2 | 53.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 20.94 (+0.23) | 9.11 (-0.04) | 7.81 (+0.03) | 9422 | 8.52 | -1432 | 1.3 | 1091 | 0.99 | 110544 | 56.0 | 55.1 | 56.3 | 52.8 |
| 2024-02-23 | 20.71 (-0.58) | 9.15 (+0.03) | 7.78 (+0.05) | -25889 | 11.27 | 919 | 0.4 | 1466 | 0.64 | 229695 | 55.1 | 57.9 | 58.5 | 55.0 |
| 2024-02-16 | 21.29 (+0.77) | 9.12 (-0.03) | 7.73 (+0.04) | 18086 | 10.16 | -1121 | 0.63 | 1614 | 0.91 | 178002 | 58.1 | 59.0 | 59.6 | 57.1 |
| 2024-02-05 | 20.52 (0.0) | 9.15 (-0.01) | 7.69 (-0.02) | 3828 | 8.95 | -305 | 0.71 | -500 | 1.17 | 42768 | 56.5 | 56.2 | 57.0 | 55.8 |
| 2024-02-02 | 20.52 (-0.3) | 9.16 (-0.01) | 7.71 (-0.01) | -8016 | 3.41 | -341 | 0.14 | -431 | 0.18 | 235343 | 56.3 | 55.6 | 56.7 | 54.0 |
| 2024-01-26 | 20.82 (+0.45) | 9.17 (+0.38) | 7.72 (-0.01) | 38428 | 5.88 | 2160 | 0.33 | -389 | 0.06 | 653638 | 55.4 | 53.3 | 58.2 | 53.2 |
| 2024-01-19 | 20.37 (-0.47) | 8.79 (+0.04) | 7.73 (+0.17) | -18549 | 7.93 | 1219 | 0.52 | 5954 | 2.54 | 233966 | 51.9 | 51.8 | 52.4 | 48.6 |
| 2024-01-12 | 20.84 (-0.19) | 8.75 (-0.03) | 7.56 (+0.04) | 2160 | 0.88 | -724 | 0.3 | 1525 | 0.62 | 244267 | 51.1 | 51.4 | 52.7 | 49.0 |
| 2024-01-05 | 21.03 (-0.81) | 8.78 (+0.03) | 7.52 (-0.06) | -30415 | 16.71 | 800 | 0.44 | -2145 | 1.18 | 182043 | 50.8 | 53.0 | 53.0 | 50.0 |
| 2023-12-29 | 21.84 (+0.25) | 8.75 (-0.02) | 7.58 (-0.14) | 5926 | 1.28 | -546 | 0.12 | -5144 | 1.11 | 462712 | 52.8 | 50.6 | 53.5 | 50.1 |
| 2023-12-22 | 21.59 (-0.46) | 8.77 (-0.84) | 7.72 (+0.06) | -28035 | 3.94 | -30126 | 4.24 | 2308 | 0.32 | 711128 | 50.6 | 47.5 | 51.5 | 45.05 |
| 2023-12-15 | 22.05 (-0.74) | 9.61 (-0.2) | 7.66 (-0.01) | -31988 | 6.45 | -7283 | 1.47 | -424 | 0.09 | 495883 | 48.4 | 42.65 | 54.9 | 42.1 |
| 2023-12-08 | 22.79 (-0.08) | 9.81 (-0.03) | 7.67 (-0.03) | -1467 | 1.41 | -970 | 0.93 | -1229 | 1.18 | 103933 | 42.3 | 42.25 | 43.5 | 40.55 |
| 2023-12-01 | 22.87 (-0.33) | 9.84 (-0.12) | 7.7 (0.0) | -13249 | 8.2 | -4362 | 2.7 | 39 | 0.02 | 161533 | 41.95 | 41.9 | 42.5 | 40.5 |
| 2023-11-24 | 23.2 (-0.89) | 9.96 (-0.07) | 7.7 (-0.01) | -36809 | 17.95 | -2575 | 1.26 | -326 | 0.16 | 205033 | 41.8 | 42.3 | 45.15 | 41.3 |
| 2023-11-17 | 24.09 (-0.2) | 10.03 (-0.01) | 7.71 (-0.02) | -8088 | 5.85 | -486 | 0.35 | -566 | 0.41 | 138197 | 42.65 | 42.8 | 44.65 | 42.35 |
| 2023-11-10 | 24.29 (-0.1) | 10.04 (+0.04) | 7.73 (-0.02) | -719 | 0.67 | 1565 | 1.46 | -880 | 0.82 | 106944 | 42.5 | 42.1 | 44.3 | 41.05 |
| 2023-11-03 | 24.39 (-0.06) | 10.0 (+0.13) | 7.75 (+0.03) | -7691 | 5.72 | 4500 | 3.35 | 1038 | 0.77 | 134383 | 41.5 | 42.75 | 43.2 | 40.05 |
| 2023-10-27 | 24.45 (-0.29) | 9.87 (-0.4) | 7.72 (+0.04) | -5498 | 5.94 | 1296 | 1.4 | 1625 | 1.75 | 92608 | 42.95 | 43.15 | 44.95 | 42.55 |
| 2023-10-20 | 24.74 (+0.19) | 10.27 (-0.06) | 7.68 (+0.26) | 5608 | 2.76 | -2269 | 1.12 | 9337 | 4.6 | 202900 | 43.65 | 46.7 | 47.3 | 42.25 |
| 2023-10-13 | 24.55 (-0.27) | 10.33 (-0.02) | 7.42 (+0.03) | -19261 | 14.55 | -769 | 0.58 | 1178 | 0.89 | 132375 | 47.35 | 52.1 | 52.1 | 46.2 |
| 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 | |||
| 2023-10-06 | 24.82 (-0.31) | 10.35 (+0.03) | 7.39 (+0.08) | -12602 | 7.75 | 1359 | 0.84 | 2772 | 1.7 | 162687 | 51.1 | 49.95 | 53.1 | 49.1 |
| 2023-09-28 | 25.13 (-0.27) | 10.32 (+0.04) | 7.31 (0.0) | -5241 | 6.99 | 1302 | 1.74 | -76 | 0.1 | 74978 | 49.0 | 49.3 | 50.6 | 48.2 |
| 2023-09-22 | 25.4 (-0.05) | 10.28 (-0.2) | 7.31 (+0.03) | 5257 | 3.64 | -7282 | 5.04 | 991 | 0.69 | 144490 | 49.35 | 51.1 | 51.1 | 47.2 |
| 2023-09-15 | 25.45 (+0.11) | 10.48 (-0.02) | 7.28 (0.0) | -682 | 0.4 | -555 | 0.33 | 267 | 0.16 | 169265 | 52.1 | 54.5 | 54.5 | 50.4 |
| 2023-09-08 | 25.34 (-0.22) | 10.5 (+0.01) | 7.28 (+0.01) | -4048 | 3.12 | 259 | 0.2 | 82 | 0.06 | 129540 | 54.0 | 53.8 | 57.5 | 53.6 |
| 2023-09-01 | 25.56 (-0.05) | 10.49 (-0.13) | 7.27 (-0.04) | -7202 | 3.91 | -4839 | 2.62 | -1332 | 0.72 | 184395 | 53.6 | 56.2 | 56.5 | 53.3 |
| 2023-08-25 | 25.61 (-0.28) | 10.62 (-0.01) | 7.31 (-0.07) | -6012 | 1.86 | -136 | 0.04 | -2291 | 0.71 | 323686 | 55.8 | 57.7 | 63.3 | 55.3 |
| 2023-08-18 | 25.89 (+0.13) | 10.63 (-0.16) | 7.38 (+0.01) | -459 | 0.1 | -6083 | 1.3 | 287 | 0.06 | 468987 | 57.0 | 53.5 | 60.2 | 52.4 |
| 2023-08-11 | 25.76 (-0.59) | 10.79 (+0.09) | 7.37 (-0.06) | -22319 | 4.45 | 3433 | 0.68 | -2319 | 0.46 | 501698 | 57.5 | 59.2 | 64.9 | 55.0 |
| 2023-08-04 | 26.35 (+0.18) | 10.7 (-0.05) | 7.43 (-0.13) | 5195 | 2.15 | -1824 | 0.76 | -4539 | 1.88 | 241116 | 58.0 | 71.9 | 71.9 | 54.5 |
| 2023-07-28 | 26.17 (+0.06) | 10.75 (-0.07) | 7.56 (-0.13) | 31032 | 14.06 | -2281 | 1.03 | -4738 | 2.15 | 220656 | 69.9 | 70.5 | 73.5 | 64.7 |
| 2023-07-21 | 26.11 (+1.93) | 10.82 (-0.1) | 7.69 (-0.12) | 41969 | 5.37 | -3955 | 0.51 | -4413 | 0.57 | 780903 | 67.0 | 57.9 | 70.7 | 57.4 |
| 2023-07-14 | 24.18 (-0.03) | 10.92 (-0.17) | 7.81 (-0.08) | -17075 | 2.31 | -5768 | 0.78 | -2619 | 0.35 | 738703 | 55.8 | 45.45 | 55.8 | 44.25 |
| 2023-07-07 | 24.21 (-2.17) | 11.09 (+0.12) | 7.89 (+0.16) | -79189 | 16.02 | 5361 | 1.08 | 5708 | 1.16 | 494169 | 44.6 | 44.0 | 48.55 | 43.95 |
| 2023-06-30 | 26.38 (-0.31) | 10.97 (+0.07) | 7.73 (-0.01) | -9275 | 4.73 | 2685 | 1.37 | -630 | 0.32 | 196146 | 43.2 | 44.05 | 45.15 | 42.4 |
| 2023-06-21 | 26.69 (+0.25) | 10.9 (-0.93) | 7.74 (-0.02) | 15744 | 6.57 | -33621 | 14.03 | -469 | 0.2 | 239617 | 44.75 | 45.2 | 45.25 | 42.4 |
| 2023-06-16 | 26.44 (-0.55) | 11.83 (-0.37) | 7.76 (+0.06) | -26659 | 4.07 | -12912 | 1.97 | 2244 | 0.34 | 654947 | 45.5 | 38.8 | 47.35 | 36.85 |
| 2023-06-09 | 26.99 (+0.16) | 12.2 (-0.05) | 7.7 (+0.12) | 7504 | 4.31 | -1841 | 1.06 | 4102 | 2.35 | 174186 | 38.65 | 36.45 | 38.9 | 35.3 |
| 2023-06-02 | 26.83 (+0.06) | 12.25 (-0.65) | 7.58 (+0.04) | 2191 | 0.6 | -23232 | 6.35 | 1333 | 0.36 | 365856 | 36.25 | 34.5 | 39.0 | 34.45 |
| 2023-05-26 | 26.77 (+0.38) | 12.9 (-0.59) | 7.54 (-0.04) | 9315 | 4.62 | -21427 | 10.63 | -1153 | 0.57 | 201619 | 34.1 | 30.85 | 34.45 | 30.3 |
| 2023-05-19 | 26.39 (-0.28) | 13.49 (+0.03) | 7.58 (+0.07) | -8421 | 6.85 | 1166 | 0.95 | 2252 | 1.83 | 122975 | 31.45 | 31.0 | 31.5 | 29.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 26.67 (-0.04) | 13.46 (+0.09) | 7.51 (+0.03) | -560 | 1.05 | 3020 | 5.67 | 1103 | 2.07 | 53254 | 32.75 | 32.5 | 33.3 | 31.5 |
| 2023-05-05 | 26.71 (-0.06) | 13.37 (+0.01) | 7.48 (+0.02) | -567 | 1.94 | 459 | 1.57 | 852 | 2.92 | 29228 | 32.1 | 33.1 | 33.2 | 31.75 |
| 2023-04-28 | 26.77 (+0.09) | 13.36 (-0.03) | 7.46 (+0.06) | 4753 | 8.17 | -931 | 1.6 | 2082 | 3.58 | 58195 | 33.1 | 31.95 | 33.15 | 31.25 |
| 2023-04-21 | 26.68 (+0.38) | 13.39 (-0.01) | 7.4 (+0.04) | 12272 | 18.68 | -471 | 0.72 | 1356 | 2.06 | 65700 | 32.4 | 31.2 | 33.6 | 31.2 |
| 2023-04-14 | 26.3 (+0.05) | 13.4 (0.0) | 7.36 (-0.02) | 2432 | 3.27 | -74 | 0.1 | -731 | 0.98 | 74463 | 31.6 | 31.7 | 33.3 | 31.2 |
| 2023-04-07 | 26.25 (-0.02) | 13.4 (+0.02) | 7.38 (+0.03) | -2375 | 4.31 | 950 | 1.72 | 1022 | 1.85 | 55128 | 31.5 | 32.35 | 33.9 | 31.5 |
| 2023-03-31 | 26.27 (+0.6) | 13.38 (+0.17) | 7.35 (-0.03) | 19912 | 28.21 | 383 | 0.54 | -830 | 1.18 | 70574 | 31.95 | 30.5 | 32.05 | 30.45 |
| 2023-03-24 | 25.67 (+0.6) | 13.21 (+0.19) | 7.38 (0.0) | 19591 | 20.95 | 6725 | 7.19 | 96 | 0.1 | 93499 | 30.75 | 28.25 | 31.35 | 28.1 |
| 2023-03-17 | 25.07 (+0.25) | 13.02 (+0.48) | 7.38 (+0.01) | 7794 | 10.04 | 17297 | 22.28 | 99 | 0.13 | 77630 | 28.15 | 27.05 | 28.2 | 26.9 |
| 2023-03-10 | 24.82 (-0.02) | 12.54 (+0.24) | 7.37 (+0.04) | -150 | 0.45 | 8477 | 25.27 | 1346 | 4.01 | 33549 | 27.05 | 26.9 | 27.25 | 26.7 |
| 2023-03-03 | 24.84 (-0.01) | 12.3 (+0.11) | 7.33 (-0.01) | -400 | 1.86 | 4120 | 19.12 | -132 | 0.61 | 21551 | 26.7 | 26.65 | 27.05 | 26.55 |
| 2023-02-24 | 24.85 (+0.04) | 12.19 (+0.12) | 7.34 (+0.03) | 1069 | 4.13 | 4345 | 16.77 | 1088 | 4.2 | 25911 | 26.6 | 26.4 | 26.95 | 26.3 |
| 2023-02-17 | 24.81 (0.0) | 12.07 (+0.17) | 7.31 (+0.02) | 607 | 1.96 | 5964 | 19.24 | 602 | 1.94 | 30998 | 26.4 | 25.55 | 26.5 | 25.55 |
| 2023-02-10 | 24.81 (-0.19) | 11.9 (+0.23) | 7.29 (+0.01) | -6812 | 20.26 | 8236 | 24.5 | 340 | 1.01 | 33620 | 25.6 | 25.55 | 26.1 | 25.55 |
| 2023-02-03 | 25.0 (-0.33) | 11.67 (+0.24) | 7.28 (0.0) | -11282 | 24.21 | 8565 | 18.38 | 138 | 0.3 | 46598 | 25.65 | 26.0 | 26.1 | 25.2 |
| 2023-01-17 | 25.33 (0.0) | 11.43 (-0.01) | 7.28 (0.0) | 265 | 2.93 | -264 | 2.92 | 22 | 0.24 | 9053 | 25.7 | 26.0 | 26.2 | 25.7 |
| 2023-01-13 | 25.33 (+0.3) | 11.44 (+0.05) | 7.28 (+0.01) | 9837 | 29.85 | 1617 | 4.91 | 40 | 0.12 | 32954 | 25.9 | 26.25 | 26.8 | 25.5 |
| 2023-01-06 | 25.03 (-0.08) | 11.39 (+0.03) | 7.27 (0.0) | 1598 | 10.67 | 1206 | 8.05 | 124 | 0.83 | 14983 | 26.1 | 26.0 | 26.3 | 26.0 |
| 2022-12-30 | 25.11 (+0.14) | 11.36 (+1.21) | 7.27 (+0.01) | 6118 | 21.08 | 4689 | 16.16 | 397 | 1.37 | 29021 | 26.25 | 26.0 | 26.35 | 25.8 |
| 2022-12-23 | 24.97 (+1.55) | 10.15 (-1.31) | 7.26 (-0.01) | 62728 | 53.07 | -47165 | 39.91 | -210 | 0.18 | 118190 | 26.0 | 25.4 | 26.0 | 25.25 |
| 2022-12-16 | 23.42 (+0.65) | 11.46 (-0.25) | 7.27 (+0.01) | 26024 | 35.03 | -8803 | 11.85 | 426 | 0.57 | 74301 | 25.7 | 24.4 | 25.7 | 24.3 |
| 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 | |||
| 2022-12-09 | 22.77 (+0.32) | 11.71 (-0.03) | 7.26 (+0.04) | 10012 | 26.09 | -1184 | 3.09 | 1105 | 2.88 | 38375 | 24.5 | 23.8 | 24.5 | 23.7 |
| 2022-12-02 | 22.45 (+0.56) | 11.74 (-0.67) | 7.22 (-0.03) | 16469 | 17.07 | -23595 | 24.45 | -887 | 0.92 | 96498 | 23.9 | 23.7 | 24.8 | 23.65 |
| 2022-11-25 | 21.89 (-0.14) | 12.41 (-0.33) | 7.25 (0.0) | -5078 | 8.53 | -12324 | 20.71 | -151 | 0.25 | 59517 | 24.0 | 24.65 | 24.8 | 23.3 |
| 2022-11-18 | 22.03 (+0.78) | 12.74 (0.0) | 7.25 (-0.05) | 30423 | 44.48 | -13 | 0.02 | -1763 | 2.58 | 68393 | 25.0 | 24.7 | 25.8 | 24.55 |
| 2022-11-11 | 21.25 (+0.16) | 12.74 (+0.02) | 7.3 (0.0) | 3491 | 14.36 | 930 | 3.83 | 24 | 0.1 | 24310 | 24.1 | 23.75 | 24.2 | 23.45 |
| 2022-11-04 | 21.09 (-0.01) | 12.72 (+0.09) | 7.3 (+0.03) | -2994 | 10.22 | 3094 | 10.56 | 1142 | 3.9 | 29293 | 23.65 | 23.55 | 24.4 | 23.25 |
| 2022-10-28 | 21.1 (-0.18) | 12.63 (+0.06) | 7.27 (+0.09) | -1119 | 3.55 | 2443 | 7.75 | 3113 | 9.87 | 31534 | 23.5 | 23.05 | 23.7 | 22.7 |
| 2022-10-21 | 21.28 (-0.04) | 12.57 (-0.16) | 7.18 (+0.39) | -3201 | 4.86 | -6066 | 9.22 | 14126 | 21.46 | 65826 | 22.85 | 23.15 | 23.5 | 22.3 |
| 2022-10-14 | 21.32 (-0.19) | 12.73 (+0.21) | 6.79 (+0.14) | -3648 | 8.76 | 7721 | 18.55 | 4923 | 11.83 | 41627 | 23.15 | 22.95 | 23.5 | 22.75 |
| 2022-10-07 | 21.51 (-0.34) | 12.52 (+1.3) | 6.65 (+0.27) | -8935 | 25.54 | 4165 | 11.9 | 9821 | 28.07 | 34986 | 23.0 | 22.7 | 23.3 | 22.65 |
| 2022-09-30 | 21.85 (-0.22) | 11.22 (+0.31) | 6.38 (+0.25) | -11576 | 17.1 | 11158 | 16.48 | 8827 | 13.04 | 67696 | 22.9 | 22.6 | 24.35 | 22.45 |
| 2022-09-23 | 22.07 (-0.02) | 10.91 (-0.12) | 6.13 (+0.12) | 2058 | 4.78 | -4308 | 10.0 | 4304 | 9.99 | 43076 | 22.7 | 22.95 | 23.2 | 22.6 |
| 2022-09-16 | 22.09 (-3.8) | 11.03 (+5.48) | 6.01 (+2.51) | -3269 | 7.97 | -1793 | 4.37 | 845 | 2.06 | 41031 | 22.9 | 23.55 | 23.55 | 22.75 |
| 2021-10-08 | 25.89 (+0.66) | 5.55 (+0.07) | 3.5 (+0.24) | 24445 | 31.67 | 2423 | 3.14 | 8647 | 11.2 | 77175 | 26.7 | 25.75 | 26.8 | 25.55 |
| 2021-10-01 | 25.23 (+0.46) | 5.48 (+0.77) | 3.26 (+0.18) | 15479 | 20.98 | 5387 | 7.3 | 6404 | 8.68 | 73790 | 25.55 | 26.0 | 26.4 | 25.15 |
| 2021-09-24 | 24.77 (+0.26) | 4.71 (+0.44) | 3.08 (+0.06) | 9476 | 15.87 | 15672 | 26.24 | 2278 | 3.81 | 59716 | 25.75 | 24.6 | 26.3 | 24.5 |
| 2021-09-17 | 24.51 (+0.26) | 4.27 (0.0) | 3.02 (+0.01) | 10046 | 27.21 | -3 | 0.01 | 146 | 0.4 | 36916 | 24.9 | 24.55 | 24.95 | 24.35 |
| 2021-09-10 | 24.25 (+0.27) | 4.27 (0.0) | 3.01 (+0.02) | 9966 | 31.07 | 170 | 0.53 | 972 | 3.03 | 32071 | 24.55 | 24.5 | 24.75 | 24.15 |
| 2021-09-03 | 23.98 (+0.22) | 4.27 (0.0) | 2.99 (+0.02) | 7951 | 26.1 | -109 | 0.36 | 480 | 1.58 | 30458 | 24.45 | 24.3 | 24.45 | 23.95 |
| 2021-08-27 | 23.76 (+0.11) | 4.27 (+0.03) | 2.97 (+0.05) | 5766 | 17.07 | 1105 | 3.27 | 1934 | 5.73 | 33769 | 24.2 | 24.0 | 24.4 | 23.9 |
| 2021-08-20 | 23.65 (+0.25) | 4.24 (+0.1) | 2.92 (+0.16) | 11309 | 22.35 | 3568 | 7.05 | 5614 | 11.09 | 50606 | 23.9 | 23.7 | 23.95 | 23.4 |
| 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 | |||
| 2021-08-13 | 23.4 (+0.11) | 4.14 (+0.07) | 2.76 (+0.1) | 4873 | 10.01 | 2581 | 5.3 | 3636 | 7.47 | 48698 | 23.75 | 23.7 | 23.9 | 23.1 |
| 2021-08-06 | 23.29 (+0.01) | 4.07 (+0.01) | 2.66 (+0.02) | 190 | 0.6 | 286 | 0.9 | 657 | 2.07 | 31734 | 23.7 | 23.5 | 23.7 | 23.3 |
| 2021-07-30 | 23.28 (-0.11) | 4.06 (+0.04) | 2.64 (+0.04) | -4247 | 8.31 | 1419 | 2.78 | 1363 | 2.67 | 51127 | 23.45 | 23.7 | 24.0 | 23.3 |
| 2021-07-23 | 23.39 (+0.03) | 4.02 (0.0) | 2.6 (+0.13) | -6479 | 7.9 | 42 | 0.05 | 4773 | 5.82 | 82011 | 23.65 | 23.75 | 24.1 | 23.3 |
| 2021-07-16 | 23.36 (+0.28) | 4.02 (-0.02) | 2.47 (-0.49) | 11499 | 5.5 | -649 | 0.31 | -17413 | 8.32 | 209180 | 23.85 | 27.5 | 27.55 | 23.5 |
| 2021-07-09 | 23.08 (+0.14) | 4.04 (+0.1) | 2.96 (+0.05) | 5185 | 4.95 | 3384 | 3.23 | 1470 | 1.4 | 104806 | 27.5 | 26.8 | 27.6 | 26.8 |
| 2021-07-02 | 22.94 (-0.04) | 3.94 (+0.45) | 2.91 (-0.01) | -1054 | 1.77 | -658 | 1.1 | -190 | 0.32 | 59692 | 26.75 | 25.85 | 26.95 | 25.65 |
| 2021-06-25 | 22.98 (+0.18) | 3.49 (-0.88) | 2.92 (+0.05) | 8396 | 14.14 | -31553 | 53.13 | 1792 | 3.02 | 59389 | 25.7 | 25.9 | 25.95 | 25.35 |
| 2021-06-18 | 22.8 (+0.06) | 4.37 (-0.24) | 2.87 (+0.03) | 1142 | 2.42 | -8579 | 18.17 | 1148 | 2.43 | 47222 | 26.15 | 25.25 | 26.35 | 25.2 |
| 2021-06-11 | 22.74 (-0.35) | 4.61 (-0.05) | 2.84 (+0.03) | -14239 | 34.72 | -1768 | 4.31 | 1030 | 2.51 | 41011 | 25.25 | 25.8 | 25.9 | 25.0 |
| 2021-06-04 | 23.09 (+0.03) | 4.66 (0.0) | 2.81 (0.0) | -593 | 2.01 | 26 | 0.09 | 109 | 0.37 | 29547 | 25.8 | 25.8 | 26.4 | 25.7 |
| 2021-05-28 | 23.06 (-0.15) | 4.66 (-0.03) | 2.81 (+0.04) | -1987 | 3.45 | -992 | 1.72 | 1430 | 2.48 | 57640 | 25.7 | 25.35 | 26.1 | 25.3 |
| 2021-05-21 | 23.21 (-0.04) | 4.69 (+0.01) | 2.77 (+0.08) | -1673 | 3.19 | 75 | 0.14 | 2797 | 5.33 | 52523 | 25.75 | 24.2 | 25.85 | 24.15 |
| 2021-05-14 | 23.25 (-0.39) | 4.68 (+0.14) | 2.69 (+0.14) | -17221 | 17.19 | 5102 | 5.09 | 4857 | 4.85 | 100196 | 24.95 | 26.8 | 26.85 | 24.5 |
| 2021-05-07 | 23.64 (-0.23) | 4.54 (+0.01) | 2.55 (+0.1) | -8910 | 12.04 | 374 | 0.51 | 3743 | 5.06 | 73978 | 26.85 | 27.1 | 27.2 | 25.8 |
| 2021-04-29 | 23.87 (-0.04) | 4.53 (-0.02) | 2.45 (-0.02) | 28 | 0.06 | -670 | 1.47 | -868 | 1.91 | 45542 | 27.15 | 27.2 | 27.3 | 27.05 |
| 2021-04-23 | 23.91 (+0.26) | 4.55 (+0.03) | 2.47 (-0.03) | 10929 | 12.09 | 1036 | 1.15 | -815 | 0.9 | 90408 | 27.1 | 27.2 | 27.75 | 27.0 |
| 2021-04-16 | 23.65 (-0.44) | 4.52 (-0.01) | 2.5 (-0.03) | -15102 | 18.07 | -408 | 0.49 | -1239 | 1.48 | 83593 | 27.1 | 27.5 | 27.55 | 26.6 |
| 2021-04-09 | 24.09 (+0.78) | 4.53 (0.0) | 2.53 (-0.09) | 29945 | 26.32 | -79 | 0.07 | -3260 | 2.87 | 113774 | 27.55 | 26.9 | 27.6 | 26.7 |
| 2021-04-01 | 23.31 (-0.82) | 4.53 (-0.48) | 2.62 (-0.31) | -32964 | 16.08 | 899 | 0.44 | -10996 | 5.37 | 204949 | 26.75 | 26.75 | 28.0 | 26.55 |
| 2021-03-26 | 24.13 (-0.05) | 5.01 (+0.11) | 2.93 (+0.03) | -5874 | 5.44 | 4091 | 3.79 | 1147 | 1.06 | 108035 | 26.6 | 27.15 | 27.35 | 26.4 |
| 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 | |||
| 2021-03-19 | 24.18 (+0.25) | 4.9 (+0.02) | 2.9 (+0.49) | 15883 | 10.05 | 736 | 0.47 | 17427 | 11.02 | 158096 | 27.05 | 25.95 | 27.45 | 25.65 |
| 2021-03-12 | 23.93 (+0.4) | 4.88 (+0.03) | 2.41 (-0.01) | 16660 | 12.34 | 954 | 0.71 | -229 | 0.17 | 134954 | 25.9 | 25.45 | 26.15 | 25.2 |
| 2021-03-05 | 23.53 (+0.17) | 4.85 (+0.08) | 2.42 (+0.01) | 5970 | 9.6 | 2837 | 4.56 | 239 | 0.38 | 62218 | 25.2 | 25.1 | 25.2 | 24.5 |
| 2021-02-26 | 23.36 (+0.22) | 4.77 (+0.05) | 2.41 (-0.01) | 5936 | 3.26 | 2096 | 1.15 | -388 | 0.21 | 181928 | 24.8 | 23.75 | 25.35 | 23.6 |
| 2021-02-19 | 23.14 (-0.28) | 4.72 (-0.01) | 2.42 (-0.01) | -11677 | 18.71 | -353 | 0.57 | -347 | 0.56 | 62409 | 23.6 | 23.2 | 23.6 | 23.0 |
| 2021-02-05 | 23.42 (-0.32) | 4.73 (0.0) | 2.43 (+0.01) | -12840 | 38.72 | -344 | 1.04 | 234 | 0.71 | 33158 | 23.15 | 23.2 | 23.5 | 23.05 |
| 2021-01-29 | 23.74 (+0.04) | 4.73 (+0.11) | 2.42 (-0.06) | 2475 | 2.91 | 4011 | 4.72 | -1916 | 2.25 | 85036 | 23.25 | 23.1 | 24.2 | 23.0 |
| 2021-01-22 | 23.7 (-0.77) | 4.62 (+0.05) | 2.48 (0.0) | -27118 | 45.73 | 2011 | 3.39 | -81 | 0.14 | 59299 | 23.1 | 23.7 | 23.7 | 22.65 |
| 2021-01-15 | 24.47 (-0.22) | 4.57 (+0.03) | 2.48 (-0.08) | -6517 | 10.47 | 871 | 1.4 | -2747 | 4.41 | 62232 | 23.7 | 23.8 | 24.05 | 23.6 |
| 2021-01-08 | 24.69 (+0.04) | 4.54 (+0.04) | 2.56 (-0.11) | 1357 | 2.28 | 1593 | 2.68 | -4008 | 6.73 | 59545 | 23.85 | 24.1 | 24.25 | 23.65 |
| 2020-12-31 | 24.65 (+0.05) | 4.5 (+0.42) | 2.67 (-0.02) | -62 | 0.23 | 557 | 2.08 | -807 | 3.02 | 26721 | 24.0 | 24.0 | 24.2 | 23.8 |
| 2020-12-25 | 24.6 (-0.42) | 4.08 (+0.44) | 2.69 (-0.01) | -14231 | 33.0 | 15631 | 36.25 | -171 | 0.4 | 43124 | 23.95 | 23.75 | 24.0 | 23.45 |
| 2020-12-18 | 25.02 (+0.12) | 3.64 (+0.12) | 2.7 (+0.01) | 5670 | 10.29 | 4212 | 7.65 | 320 | 0.58 | 55080 | 23.7 | 24.15 | 24.4 | 23.7 |
| 2020-12-11 | 24.9 (+0.35) | 3.52 (+0.09) | 2.69 (-0.05) | 13117 | 17.76 | 3454 | 4.68 | -1991 | 2.7 | 73875 | 24.0 | 23.8 | 24.45 | 23.65 |
| 2020-12-04 | 24.55 (+0.1) | 3.43 (-0.03) | 2.74 (-0.05) | 4853 | 7.6 | -1258 | 1.97 | -1717 | 2.69 | 63851 | 23.75 | 23.4 | 23.75 | 23.05 |
| 2020-11-27 | 24.45 (-0.15) | 3.46 (-0.04) | 2.79 (-0.01) | -4495 | 9.18 | -1518 | 3.1 | -233 | 0.48 | 48966 | 23.35 | 22.9 | 23.35 | 22.9 |
| 2020-11-20 | 24.6 (+0.04) | 3.5 (-0.12) | 2.8 (+0.02) | 1727 | 3.96 | -4032 | 9.24 | 430 | 0.99 | 43635 | 22.9 | 23.0 | 23.1 | 22.85 |
| 2020-11-13 | 24.56 (-0.1) | 3.62 (-0.09) | 2.78 (+0.06) | -4778 | 7.53 | -3489 | 5.5 | 2235 | 3.52 | 63470 | 22.9 | 22.2 | 23.1 | 22.15 |
| 2020-11-06 | 24.66 (-0.11) | 3.71 (-0.05) | 2.72 (+0.07) | -4471 | 13.09 | -1518 | 4.44 | 2447 | 7.16 | 34156 | 22.3 | 22.6 | 22.6 | 22.1 |
| 2020-10-30 | 24.77 (-0.01) | 3.76 (-0.02) | 2.65 (+0.24) | 4090 | 7.49 | -633 | 1.16 | 8617 | 15.77 | 54629 | 22.6 | 21.8 | 22.6 | 21.75 |
| 2020-10-23 | 24.78 (-0.41) | 3.78 (-0.01) | 2.41 (+0.07) | -18755 | 49.52 | -537 | 1.42 | 2491 | 6.58 | 37871 | 21.75 | 21.9 | 22.0 | 21.6 |
| 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 | |||
| 2020-10-16 | 25.19 (-0.47) | 3.79 (-0.14) | 2.34 (+0.08) | -16640 | 32.47 | -4880 | 9.52 | 3138 | 6.12 | 51249 | 21.8 | 22.05 | 22.25 | 21.7 |
| 2020-10-08 | 25.66 (-0.5) | 3.93 (0.0) | 2.26 (+0.03) | -18370 | 54.18 | -99 | 0.29 | 1047 | 3.09 | 33906 | 22.05 | 22.5 | 22.5 | 22.0 |
| 2020-09-30 | 26.16 (+0.03) | 3.93 (+0.27) | 2.23 (+0.01) | -573 | 3.82 | -63 | 0.42 | 356 | 2.38 | 14988 | 22.45 | 22.1 | 22.5 | 22.05 |
| 2020-09-25 | 26.13 (-0.5) | 3.66 (+0.06) | 2.22 (+0.11) | -20392 | 15.98 | 2029 | 1.59 | 3746 | 2.94 | 127582 | 22.0 | 23.05 | 23.1 | 21.7 |
| 2020-09-18 | 26.63 (-0.09) | 3.6 (-0.02) | 2.11 (-0.03) | -3166 | 8.19 | -484 | 1.25 | -1009 | 2.61 | 38669 | 23.05 | 22.85 | 23.2 | 22.7 |
| 2020-09-11 | 26.72 (-0.31) | 3.62 (+0.03) | 2.14 (+0.05) | -10955 | 32.29 | 831 | 2.45 | 1894 | 5.58 | 33930 | 22.75 | 22.8 | 23.05 | 22.55 |
| 2020-09-04 | 27.03 (-0.45) | 3.59 (-0.03) | 2.09 (0.0) | -16518 | 27.26 | -862 | 1.42 | -3 | 0.0 | 60591 | 22.8 | 23.25 | 23.25 | 22.55 |
| 2020-08-28 | 27.48 (-0.34) | 3.62 (-0.11) | 2.09 (-0.04) | -13807 | 23.52 | -3996 | 6.81 | -1376 | 2.34 | 58712 | 23.05 | 23.0 | 23.35 | 22.65 |
| 2020-08-21 | 27.82 (-0.37) | 3.73 (-0.09) | 2.13 (+0.01) | -14226 | 19.13 | -3379 | 4.54 | 175 | 0.24 | 74373 | 22.85 | 23.6 | 23.85 | 22.2 |
| 2020-08-14 | 28.19 (-0.16) | 3.82 (-0.16) | 2.12 (-0.07) | -8386 | 11.5 | -5597 | 7.67 | -2271 | 3.11 | 72930 | 23.65 | 24.6 | 24.75 | 23.55 |
| 2020-08-07 | 28.35 (-0.14) | 3.98 (+0.09) | 2.19 (-0.08) | -4046 | 6.74 | 3107 | 5.18 | -2922 | 4.87 | 60030 | 24.5 | 24.9 | 24.95 | 24.25 |
| 2020-07-31 | 28.49 (+0.16) | 3.89 (+0.04) | 2.27 (-0.05) | 5339 | 7.67 | 1657 | 2.38 | -1840 | 2.64 | 69582 | 25.0 | 24.95 | 25.05 | 24.2 |
| 2020-07-24 | 28.33 (+0.39) | 3.85 (+0.05) | 2.32 (-0.13) | 15525 | 18.39 | 1795 | 2.13 | -4652 | 5.51 | 84430 | 24.8 | 24.95 | 25.65 | 24.6 |
| 2020-07-17 | 27.94 (+0.28) | 3.8 (+0.42) | 2.45 (-0.05) | 7624 | 5.46 | 15126 | 10.82 | -1914 | 1.37 | 139745 | 24.75 | 27.6 | 28.25 | 24.7 |
| 2020-07-10 | 27.66 (-0.57) | 3.38 (+0.25) | 2.5 (-0.04) | -17017 | 19.24 | 8920 | 10.09 | -1249 | 1.41 | 88441 | 27.25 | 27.6 | 28.4 | 26.7 |
| 2020-07-03 | 28.23 (-0.26) | 3.13 (-0.49) | 2.54 (+0.06) | -8760 | 11.3 | 9622 | 12.41 | 1950 | 2.52 | 77527 | 27.5 | 25.4 | 27.7 | 25.1 |
| 2020-06-24 | 28.49 (-0.18) | 3.62 (+0.29) | 2.48 (+0.05) | -6762 | 12.67 | 10430 | 19.55 | 1788 | 3.35 | 53355 | 23.75 | 25.7 | 26.3 | 23.2 |
| 2020-06-19 | 28.67 (-0.08) | 3.33 (+0.27) | 2.43 (-0.03) | -2406 | 3.6 | 9591 | 14.36 | -827 | 1.24 | 66795 | 25.8 | 25.65 | 26.05 | 25.0 |
| 2020-06-12 | 28.75 (+0.54) | 3.06 (+0.14) | 2.46 (-0.02) | 19193 | 32.83 | 5136 | 8.79 | -855 | 1.46 | 58456 | 25.6 | 25.65 | 26.25 | 24.8 |
| 2020-06-05 | 28.21 (+0.45) | 2.92 (+0.16) | 2.48 (-0.03) | 16024 | 30.51 | 5596 | 10.66 | -960 | 1.83 | 52512 | 25.5 | 24.5 | 25.5 | 24.35 |
| 2020-05-29 | 27.76 (+0.27) | 2.76 (0.0) | 2.51 (-0.01) | 10172 | 23.49 | -2 | 0.0 | -649 | 1.5 | 43306 | 24.4 | 23.75 | 24.5 | 23.6 |
| 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 | |||
| 2020-05-22 | 27.49 (+0.1) | 2.76 (0.0) | 2.52 (+0.02) | 3410 | 6.75 | -83 | 0.16 | 682 | 1.35 | 50515 | 23.7 | 23.65 | 24.15 | 23.45 |
| 2020-05-15 | 27.39 (+0.16) | 2.76 (-0.02) | 2.5 (-0.01) | 5546 | 14.33 | -690 | 1.78 | -382 | 0.99 | 38714 | 23.6 | 23.65 | 23.7 | 23.1 |
| 2020-05-08 | 27.23 (-0.28) | 2.78 (0.0) | 2.51 (-0.03) | -11327 | 25.05 | 3 | 0.01 | -1040 | 2.3 | 45211 | 23.45 | 23.0 | 23.65 | 22.8 |
| 2020-04-30 | 27.51 (-0.07) | 2.78 (0.0) | 2.54 (-0.04) | -1764 | 4.25 | 49 | 0.12 | -1299 | 3.13 | 41518 | 23.5 | 23.4 | 24.0 | 23.3 |
| 2020-04-24 | 27.58 (-0.09) | 2.78 (-0.02) | 2.58 (-0.02) | -3660 | 10.81 | -712 | 2.1 | -586 | 1.73 | 33858 | 23.1 | 23.65 | 23.75 | 22.95 |
| 2020-04-17 | 27.67 (+0.18) | 2.8 (+0.02) | 2.6 (0.0) | 7081 | 17.95 | 873 | 2.21 | -67 | 0.17 | 39439 | 23.6 | 23.05 | 23.75 | 23.05 |
| 2020-04-10 | 27.49 (+0.3) | 2.78 (0.0) | 2.6 (0.0) | 10835 | 25.25 | 12 | 0.03 | 61 | 0.14 | 42912 | 23.15 | 23.8 | 24.0 | 23.0 |
| 2020-04-01 | 27.19 (+0.15) | 2.78 (+1.43) | 2.6 (-0.01) | 7328 | 24.02 | 2 | 0.01 | -470 | 1.54 | 30509 | 23.0 | 21.65 | 23.3 | 21.45 |
| 2020-03-27 | 27.04 (+0.02) | 1.35 (+0.01) | 2.61 (+0.02) | 3708 | 8.37 | 558 | 1.26 | 813 | 1.83 | 44306 | 21.75 | 19.35 | 22.8 | 19.35 |
| 2020-03-20 | 27.02 (-0.47) | 1.34 (0.0) | 2.59 (+0.33) | -12509 | 15.71 | -98 | 0.12 | 11606 | 14.57 | 79647 | 27.45 | 21.2 | 27.8 | 18.75 |
| 2020-03-13 | 27.49 (-0.31) | 1.34 (-0.01) | 2.26 (+0.4) | -19452 | 32.97 | -447 | 0.76 | 14466 | 24.52 | 59005 | 21.2 | 22.75 | 23.0 | 19.7 |
| 2020-03-06 | 27.8 (-0.28) | 1.35 (+0.01) | 1.86 (+0.13) | -10831 | 27.57 | 360 | 0.92 | 4581 | 11.66 | 39280 | 23.05 | 22.5 | 23.35 | 22.3 |
| 2020-02-27 | 28.08 (-0.39) | 1.34 (0.0) | 1.73 (+0.09) | -14947 | 48.46 | 186 | 0.6 | 3352 | 10.87 | 30847 | 22.95 | 23.05 | 23.3 | 22.75 |
| 2020-02-21 | 28.47 (-0.19) | 1.34 (+0.01) | 1.64 (-0.01) | -7498 | 18.17 | 415 | 1.01 | -328 | 0.79 | 41264 | 23.35 | 22.95 | 23.45 | 22.85 |
| 2020-02-14 | 28.66 (-0.22) | 1.33 (0.0) | 1.65 (+0.03) | -7850 | 24.51 | 0 | 0.0 | 1193 | 3.72 | 32027 | 23.05 | 23.0 | 23.25 | 22.85 |
| 2020-02-07 | 28.88 (-0.04) | 1.33 (+0.01) | 1.62 (+0.04) | -1173 | 3.4 | 49 | 0.14 | 1354 | 3.92 | 34544 | 23.05 | 22.6 | 23.2 | 22.5 |
| 2020-01-31 | 28.92 (+0.17) | 1.32 (+0.03) | 1.58 (+0.14) | 5703 | 18.05 | 1132 | 3.58 | 5062 | 16.02 | 31601 | 22.95 | 22.55 | 23.2 | 22.3 |
| 2020-01-20 | 28.75 (-0.08) | 1.29 (0.0) | 1.44 (0.0) | -1704 | 30.02 | 2 | 0.04 | 19 | 0.33 | 5676 | 22.9 | 22.95 | 23.05 | 22.85 |
| 2020-01-17 | 28.83 (-0.12) | 1.29 (0.0) | 1.44 (0.0) | -5503 | 19.71 | -77 | 0.28 | -197 | 0.71 | 27923 | 23.0 | 23.1 | 23.2 | 22.6 |
| 2020-01-10 | 28.95 (-0.03) | 1.29 (0.0) | 1.44 (+0.03) | -603 | 2.49 | 60 | 0.25 | 1050 | 4.33 | 24258 | 23.1 | 22.85 | 23.2 | 22.5 |
| 2020-01-03 | 28.98 (-0.1) | 1.29 (0.0) | 1.41 (-0.02) | -4110 | 15.58 | -9 | 0.03 | -645 | 2.45 | 26378 | 22.95 | 23.35 | 23.75 | 22.9 |
| 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 | |||
| 2019-12-31 | 29.08 (-0.09) | 1.29 (+0.37) | 1.43 (-0.02) | -4824 | 52.21 | 361 | 3.91 | 279 | 3.02 | 9239 | 22.85 | 23.4 | 23.4 | 22.85 |
| 2019-12-27 | 29.17 (-0.06) | 0.92 (+0.05) | 1.45 (+0.02) | -1989 | 9.23 | 1839 | 8.54 | 880 | 4.08 | 21544 | 23.4 | 23.0 | 23.55 | 23.0 |
| 2019-12-20 | 29.23 (+0.07) | 0.87 (-0.03) | 1.43 (-0.04) | 2473 | 6.11 | -1170 | 2.89 | -1749 | 4.32 | 40453 | 22.9 | 23.0 | 23.35 | 22.65 |
| 2019-12-13 | 29.16 (+0.03) | 0.9 (0.0) | 1.47 (-0.02) | 1001 | 5.32 | -145 | 0.77 | -481 | 2.56 | 18825 | 22.95 | 23.2 | 23.25 | 22.8 |
| 2019-12-06 | 29.13 (+0.12) | 0.9 (0.0) | 1.49 (+0.01) | 4935 | 20.61 | 24 | 0.1 | 239 | 1.0 | 23939 | 23.2 | 23.0 | 23.25 | 22.75 |
| 2019-11-29 | 29.01 (-0.05) | 0.9 (0.0) | 1.48 (0.0) | -1504 | 3.99 | 43 | 0.11 | -33 | 0.09 | 37655 | 22.85 | 23.3 | 23.45 | 22.8 |
| 2019-11-22 | 29.06 (+0.21) | 0.9 (0.0) | 1.48 (+0.02) | 7271 | 23.89 | 112 | 0.37 | 805 | 2.65 | 30429 | 23.25 | 22.85 | 23.3 | 22.8 |
| 2019-11-15 | 28.85 (-0.04) | 0.9 (+0.02) | 1.46 (+0.04) | -511 | 1.32 | 539 | 1.39 | 1310 | 3.37 | 38822 | 22.8 | 22.8 | 23.0 | 22.15 |
| 2019-11-08 | 28.89 (+0.04) | 0.88 (0.0) | 1.42 (+0.06) | 909 | 2.52 | -3 | 0.01 | 2341 | 6.48 | 36105 | 22.75 | 22.1 | 22.9 | 22.05 |
| 2019-11-01 | 28.85 (-0.03) | 0.88 (-0.04) | 1.36 (+0.05) | -520 | 2.24 | -1214 | 5.23 | 1569 | 6.76 | 23225 | 22.05 | 22.2 | 22.25 | 21.95 |
| 2019-10-25 | 28.88 (+0.02) | 0.92 (-0.04) | 1.31 (+0.1) | 324 | 0.81 | -1376 | 3.45 | 3826 | 9.6 | 39869 | 22.1 | 21.85 | 22.35 | 21.75 |
| 2019-10-18 | 28.86 (+0.07) | 0.96 (-0.06) | 1.21 (+0.03) | 879 | 2.35 | -2343 | 6.28 | 1041 | 2.79 | 37327 | 21.75 | 21.6 | 21.95 | 21.2 |
| 2019-10-09 | 28.79 (-0.05) | 1.02 (-0.05) | 1.18 (+0.06) | -2255 | 13.71 | -1688 | 10.27 | 2182 | 13.27 | 16443 | 21.55 | 21.9 | 21.95 | 21.5 |
| 2019-10-04 | 28.84 (+0.08) | 1.07 (-0.04) | 1.12 (0.0) | 2673 | 14.2 | -1462 | 7.77 | -74 | 0.39 | 18826 | 21.85 | 22.0 | 22.25 | 21.5 |
| 2019-09-27 | 28.76 (0.0) | 1.11 (-0.07) | 1.12 (-0.01) | 91 | 0.33 | -808 | 2.95 | -286 | 1.04 | 27420 | 21.4 | 21.65 | 22.05 | 21.4 |
| 2019-09-20 | 28.76 (-0.21) | 1.18 (-0.18) | 1.13 (-0.01) | -5841 | 13.24 | -6591 | 14.95 | -607 | 1.38 | 44100 | 21.65 | 22.0 | 22.0 | 21.4 |
| 2019-09-12 | 28.97 (+0.06) | 1.36 (0.0) | 1.14 (-0.04) | 3395 | 16.43 | 91 | 0.44 | -1262 | 6.11 | 20658 | 21.9 | 21.85 | 22.1 | 21.6 |
| 2019-09-06 | 28.91 (-0.14) | 1.36 (0.0) | 1.18 (-0.05) | -6063 | 19.69 | 41 | 0.13 | -1754 | 5.7 | 30798 | 21.8 | 21.55 | 21.85 | 21.35 |
| 2019-08-30 | 29.05 (-0.03) | 1.36 (+0.01) | 1.23 (-0.01) | -2833 | 11.9 | 254 | 1.07 | -444 | 1.86 | 23809 | 21.5 | 21.45 | 21.55 | 21.1 |
| 2019-08-23 | 29.08 (-0.66) | 1.35 (-0.08) | 1.24 (-0.01) | -24721 | 0 | -2888 | 0 | -433 | 0 | 0 | ||||
| 2019-08-16 | 29.74 (-1.41) | 1.43 (+0.01) | 1.25 (0.0) | -51196 | 0 | 433 | 0 | -58 | 0 | 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 | |||
| 2019-08-08 | 31.15 (-0.38) | 1.42 (0.0) | 1.25 (+0.04) | -10605 | 0 | 110 | 0 | 1528 | 0 | 0 | ||||
| 2019-08-02 | 31.53 (-0.25) | 1.42 (0.0) | 1.21 (0.0) | -8764 | 0 | 132 | 0 | 226 | 0 | 0 | ||||
| 2019-07-26 | 31.78 (-0.08) | 1.42 (0.0) | 1.21 (-0.03) | -2502 | 0 | -24 | 0 | -1352 | 0 | 0 | ||||
| 2019-07-19 | 31.86 (-0.09) | 1.42 (-0.01) | 1.24 (-0.04) | -3496 | 0 | -530 | 0 | -1410 | 0 | 0 | ||||
| 2019-07-12 | 31.95 (-0.21) | 1.43 (0.0) | 1.28 (-0.05) | -7342 | 0 | 77 | 0 | -1551 | 0 | 0 | ||||
| 2019-07-05 | 32.16 (+0.02) | 1.43 (+0.06) | 1.33 (+0.03) | 626 | 0 | 2171 | 0 | 1034 | 0 | 0 | ||||
| 2019-06-28 | 32.14 (+0.18) | 1.37 (+0.2) | 1.3 (0.0) | 5818 | 0 | -315 | 0 | -126 | 0 | 0 | ||||
| 2019-06-21 | 31.96 (-0.01) | 1.17 (+0.03) | 1.3 (+0.03) | 40 | 0 | 1014 | 0 | 1072 | 0 | 0 | ||||
| 2019-06-14 | 31.97 (+0.08) | 1.14 (+0.01) | 1.27 (+0.02) | 2777 | 0 | 377 | 0 | 744 | 0 | 0 | ||||
| 2019-06-06 | 31.89 (-0.36) | 1.13 (0.0) | 1.25 (+0.02) | -13048 | 0 | 0 | 0 | 683 | 0 | 0 | ||||
| 2019-05-31 | 32.25 (-0.27) | 1.13 (+0.12) | 1.23 (+0.06) | -9426 | 0 | 4084 | 0 | 2169 | 0 | 0 | ||||
| 2019-05-24 | 32.52 (-0.17) | 1.01 (0.0) | 1.17 (+0.1) | -6912 | 0 | 82 | 0 | 3573 | 0 | 0 | ||||
| 2019-05-17 | 32.69 (-0.19) | 1.01 (-0.01) | 1.07 (+0.12) | -6580 | 0 | -415 | 0 | 4365 | 0 | 0 | ||||
| 2019-05-10 | 32.88 (-0.37) | 1.02 (-0.05) | 0.95 (-0.05) | -13197 | 0 | -1677 | 0 | -1717 | 0 | 0 | ||||
| 2019-05-03 | 33.25 (-0.08) | 1.07 (-0.03) | 1.0 (+0.03) | -2626 | 0 | -1209 | 0 | 899 | 0 | 0 | ||||
| 2019-04-26 | 33.33 (-0.05) | 1.1 (-0.01) | 0.97 (-0.02) | -1896 | 0 | -435 | 0 | -741 | 0 | 0 | ||||
| 2019-04-19 | 33.38 (-0.1) | 1.11 (-0.01) | 0.99 (+0.04) | -3528 | 0 | -89 | 0 | 1428 | 0 | 0 | ||||
| 2019-04-12 | 33.48 (-0.21) | 1.12 (+0.01) | 0.95 (-0.01) | -7611 | 0 | 122 | 0 | -155 | 0 | 0 | ||||
| 2019-04-03 | 33.69 (-0.03) | 1.11 (-0.02) | 0.96 (0.0) | 75 | 0 | -732 | 0 | 1 | 0 | 0 | ||||
| 2019-03-29 | 33.72 (-0.52) | 1.13 (-0.23) | 0.96 (-0.03) | -20627 | 0 | -2189 | 0 | -1129 | 0 | 0 | ||||
| 2019-03-22 | 34.24 (+0.05) | 1.36 (0.0) | 0.99 (-0.03) | 1927 | 0 | -23 | 0 | -1192 | 0 | 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 | |||
| 2019-03-15 | 34.19 (-0.15) | 1.36 (0.0) | 1.02 (0.0) | -5524 | 0 | -30 | 0 | 42 | 0 | 0 | ||||
| 2019-03-08 | 34.34 (-0.04) | 1.36 (0.0) | 1.02 (-0.02) | -1526 | 0 | 0 | 0 | -572 | 0 | 0 | ||||
| 2019-02-27 | 34.38 (+0.09) | 1.36 (-0.01) | 1.04 (0.0) | 3392 | 0 | -342 | 0 | -59 | 0 | 0 | ||||
| 2019-02-22 | 34.29 (-0.03) | 1.37 (-0.04) | 1.04 (+0.04) | -1163 | 0 | -1316 | 0 | 1332 | 0 | 0 | ||||
| 2019-02-15 | 34.32 (-0.08) | 1.41 (+0.02) | 1.0 (0.0) | -2379 | 0 | 441 | 0 | 203 | 0 | 0 | ||||
| 2019-01-30 | 34.4 (-0.03) | 1.39 (+0.08) | 1.0 (-0.01) | -1429 | 0 | 3037 | 0 | -624 | 0 | 0 | ||||
| 2019-01-25 | 34.43 (+0.06) | 1.31 (+0.08) | 1.01 (-0.01) | 2087 | 0 | 2881 | 0 | -260 | 0 | 0 | ||||
| 2019-01-18 | 34.37 (+0.01) | 1.23 (0.0) | 1.02 (-0.01) | 370 | 0 | 0 | 0 | -424 | 0 | 0 | ||||
| 2019-01-11 | 34.36 (-0.2) | 1.23 (+0.04) | 1.03 (+0.05) | -5903 | 0 | 1172 | 0 | 814 | 0 | 0 | ||||
| 2018-12-28 | 34.56 (-0.02) | 1.19 (+0.43) | 0.98 (+0.02) | -696 | 0 | 329 | 0 | 691 | 0 | 0 | ||||
| 2018-12-22 | 34.58 (-0.14) | 0.76 (-0.1) | 0.96 (-0.02) | -4829 | 0 | -3690 | 0 | -486 | 0 | 0 | ||||
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 16.56 (-0.73) | 8.65 (+0.22) | 8.18 (+0.27) | -37775 | 4.56 | 8207 | 0.99 | 9673 | 1.17 | 828707 | 51.8 | 56.2 | 61.8 | 50.8 |
| 2024-06-28 | 17.29 (-0.51) | 8.43 (-0.21) | 7.91 (-0.04) | 15738 | 2.45 | -7825 | 1.22 | -1506 | 0.23 | 641444 | 55.8 | 54.6 | 57.7 | 52.7 |
| 2024-05-31 | 17.8 (+0.3) | 8.64 (-1.19) | 7.95 (+0.03) | 5139 | 0.57 | -42285 | 4.67 | 1124 | 0.12 | 906236 | 53.5 | 52.2 | 59.0 | 51.8 |
| 2024-04-30 | 17.5 (-1.29) | 9.83 (+0.04) | 7.92 (-0.11) | -57884 | 9.49 | -2423 | 0.4 | -4104 | 0.67 | 610188 | 53.1 | 60.3 | 60.5 | 50.7 |
| 2024-03-29 | 18.79 (-2.02) | 9.79 (+0.65) | 8.03 (+0.25) | -60752 | 4.05 | 23564 | 1.57 | 9082 | 0.61 | 1500297 | 59.7 | 55.6 | 61.8 | 53.5 |
| 2024-02-29 | 20.81 (+0.59) | 9.14 (-0.03) | 7.78 (+0.07) | 9724 | 1.57 | -1024 | 0.17 | 2623 | 0.42 | 618323 | 55.0 | 54.6 | 59.6 | 52.8 |
| 2024-01-31 | 20.22 (-1.62) | 9.17 (+0.42) | 7.71 (+0.13) | -26785 | 1.83 | 3317 | 0.23 | 4548 | 0.31 | 1464237 | 54.9 | 53.0 | 58.2 | 48.6 |
| 2023-12-29 | 21.84 (-1.17) | 8.75 (-1.11) | 7.58 (-0.14) | -60792 | 3.39 | -39690 | 2.22 | -4879 | 0.27 | 1791804 | 52.8 | 42.5 | 54.9 | 40.55 |
| 2023-11-30 | 23.01 (-1.54) | 9.86 (-0.07) | 7.72 (-0.01) | -59435 | 8.98 | -2711 | 0.41 | -581 | 0.09 | 661657 | 42.4 | 40.5 | 45.15 | 40.2 |
| 2023-10-31 | 24.55 (-0.58) | 9.93 (-0.39) | 7.73 (+0.42) | -33646 | 5.12 | 1735 | 0.26 | 15188 | 2.31 | 656859 | 40.2 | 49.95 | 53.1 | 40.05 |
| 2023-09-28 | 25.13 (-0.84) | 10.32 (-0.17) | 7.31 (+0.01) | -22461 | 3.99 | -6276 | 1.12 | 332 | 0.06 | 562601 | 49.0 | 56.2 | 57.5 | 47.2 |
| 2023-08-31 | 25.97 (-0.27) | 10.49 (-0.26) | 7.3 (-0.21) | -14848 | 0.91 | -9310 | 0.57 | -7528 | 0.46 | 1629405 | 56.4 | 63.0 | 65.0 | 52.4 |
| 2023-07-31 | 26.24 (-0.14) | 10.75 (-0.22) | 7.51 (-0.22) | -21465 | 0.94 | -6782 | 0.3 | -7796 | 0.34 | 2280586 | 63.7 | 44.0 | 73.5 | 43.95 |
| 2023-06-30 | 26.38 (-0.21) | 10.97 (-1.5) | 7.73 (+0.19) | -4426 | 0.32 | -53524 | 3.9 | 6704 | 0.49 | 1373849 | 43.2 | 36.2 | 47.35 | 35.3 |
| 2023-05-31 | 26.59 (-0.18) | 12.47 (-0.89) | 7.54 (+0.08) | -6302 | 0.95 | -32179 | 4.85 | 2930 | 0.44 | 663984 | 36.85 | 33.1 | 39.0 | 29.1 |
| 2023-04-28 | 26.77 (+0.5) | 13.36 (-0.02) | 7.46 (+0.11) | 17082 | 6.74 | -526 | 0.21 | 3729 | 1.47 | 253487 | 33.1 | 32.35 | 33.9 | 31.2 |
| 2023-03-31 | 26.27 (+1.42) | 13.38 (+1.19) | 7.35 (+0.01) | 46747 | 15.75 | 37002 | 12.47 | 579 | 0.2 | 296803 | 31.95 | 26.65 | 32.05 | 26.55 |
| 2023-02-24 | 24.85 (-0.3) | 12.19 (+0.66) | 7.34 (+0.06) | -9604 | 8.73 | 23689 | 21.53 | 1981 | 1.8 | 110019 | 26.6 | 25.25 | 26.95 | 25.25 |
| 2023-01-31 | 25.15 (+0.04) | 11.53 (+0.17) | 7.28 (+0.01) | 4886 | 5.81 | 5980 | 7.11 | 373 | 0.44 | 84100 | 25.25 | 26.0 | 26.8 | 25.2 |
| 2022-12-30 | 25.11 (+2.53) | 11.36 (-0.6) | 7.27 (+0.04) | 99257 | 34.33 | -60027 | 20.76 | 1334 | 0.46 | 289096 | 26.25 | 24.7 | 26.35 | 23.7 |
| 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 | |||
| 2022-11-30 | 22.58 (+1.36) | 11.96 (-0.68) | 7.23 (-0.04) | 44797 | 18.7 | -24385 | 10.18 | -1278 | 0.53 | 239614 | 24.8 | 23.9 | 25.8 | 23.25 |
| 2022-10-31 | 21.22 (-0.63) | 12.64 (+1.42) | 7.27 (+0.89) | -13764 | 7.51 | 8304 | 4.53 | 32010 | 17.48 | 183164 | 24.4 | 22.7 | 24.4 | 22.3 |
| 2022-09-30 | 21.85 (-4.04) | 11.22 (+5.67) | 6.38 (+2.88) | -12787 | 5.94 | 5057 | 2.35 | 13976 | 6.5 | 215110 | 22.9 | 22.85 | 24.35 | 22.45 |
| 2021-10-08 | 25.89 (+0.61) | 5.55 (+0.09) | 3.5 (+0.33) | 22758 | 10.24 | 3362 | 1.51 | 11834 | 5.33 | 222152 | 26.45 | 25.5 | 26.95 | 25.15 |
| 2021-09-30 | 25.28 (+1.47) | 5.46 (+1.19) | 3.17 (+0.19) | 52616 | 25.24 | 20175 | 9.68 | 6915 | 3.32 | 208423 | 25.8 | 24.1 | 26.4 | 24.1 |
| 2021-08-31 | 23.81 (+0.53) | 4.27 (+0.21) | 2.98 (+0.34) | 24127 | 13.55 | 7543 | 4.24 | 12019 | 6.75 | 178032 | 24.3 | 23.5 | 24.4 | 23.1 |
| 2021-07-30 | 23.28 (+0.24) | 4.06 (+0.11) | 2.64 (-0.31) | 3344 | 0.7 | 4149 | 0.87 | -10996 | 2.29 | 479417 | 23.45 | 26.3 | 27.6 | 23.3 |
| 2021-06-30 | 23.04 (-0.02) | 3.95 (-0.7) | 2.95 (+0.14) | -4840 | 2.45 | -42359 | 21.44 | 5009 | 2.53 | 197615 | 26.25 | 26.1 | 26.4 | 25.0 |
| 2021-05-31 | 23.06 (-0.81) | 4.65 (+0.12) | 2.81 (+0.36) | -28685 | 9.85 | 4433 | 1.52 | 12896 | 4.43 | 291297 | 25.85 | 27.1 | 27.2 | 24.15 |
| 2021-04-29 | 23.87 (+0.4) | 4.53 (+0.01) | 2.45 (-0.22) | 19058 | 5.07 | 404 | 0.11 | -7921 | 2.11 | 376225 | 27.15 | 27.05 | 27.75 | 26.55 |
| 2021-03-31 | 23.47 (+0.11) | 4.52 (-0.25) | 2.67 (+0.26) | 6417 | 1.03 | 8992 | 1.44 | 9327 | 1.49 | 625347 | 27.0 | 25.1 | 28.0 | 24.5 |
| 2021-02-26 | 23.36 (-0.38) | 4.77 (+0.04) | 2.41 (-0.01) | -18581 | 6.7 | 1399 | 0.5 | -501 | 0.18 | 277496 | 24.8 | 23.2 | 25.35 | 23.0 |
| 2021-01-29 | 23.74 (-0.91) | 4.73 (+0.23) | 2.42 (-0.25) | -29803 | 11.2 | 8486 | 3.19 | -8752 | 3.29 | 266113 | 23.25 | 24.1 | 24.25 | 22.65 |
| 2020-12-31 | 24.65 (+0.25) | 4.5 (+1.04) | 2.67 (-0.12) | 11475 | 4.82 | 22736 | 9.55 | -4269 | 1.79 | 238138 | 24.0 | 23.3 | 24.45 | 23.05 |
| 2020-11-30 | 24.4 (-0.37) | 3.46 (-0.3) | 2.79 (+0.14) | -14145 | 6.59 | -10697 | 4.98 | 4782 | 2.23 | 214743 | 23.3 | 22.6 | 23.5 | 22.1 |
| 2020-10-30 | 24.77 (-1.39) | 3.76 (-0.17) | 2.65 (+0.42) | -49675 | 27.96 | -6149 | 3.46 | 15293 | 8.61 | 177656 | 22.6 | 22.5 | 22.6 | 21.6 |
| 2020-09-30 | 26.16 (-1.19) | 3.93 (+0.34) | 2.23 (+0.14) | -46977 | 18.26 | 2640 | 1.03 | 5082 | 1.98 | 257286 | 22.45 | 22.75 | 23.2 | 21.7 |
| 2020-08-31 | 27.35 (-1.14) | 3.59 (-0.3) | 2.09 (-0.18) | -45092 | 15.85 | -11054 | 3.89 | -6492 | 2.28 | 284521 | 22.75 | 24.9 | 24.95 | 22.2 |
| 2020-07-31 | 28.49 (+0.29) | 3.89 (+0.93) | 2.27 (-0.26) | 12415 | 2.86 | 33359 | 7.68 | -9410 | 2.17 | 434397 | 25.0 | 25.3 | 28.4 | 24.2 |
| 2020-06-30 | 28.2 (+0.44) | 2.96 (+0.2) | 2.53 (+0.02) | 16345 | 6.37 | 34514 | 13.46 | 851 | 0.33 | 256450 | 25.1 | 24.5 | 26.3 | 23.2 |
| 2020-05-29 | 27.76 (+0.25) | 2.76 (-0.02) | 2.51 (-0.03) | 7801 | 4.39 | -772 | 0.43 | -1389 | 0.78 | 177748 | 24.4 | 23.0 | 24.5 | 22.8 |
| 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 | |||
| 2020-04-30 | 27.51 (+0.28) | 2.78 (0.0) | 2.54 (-0.05) | 13057 | 7.8 | 224 | 0.13 | -1707 | 1.02 | 167402 | 23.5 | 23.0 | 24.0 | 22.55 |
| 2020-03-31 | 27.23 (-0.85) | 2.78 (+1.44) | 2.59 (+0.86) | -32321 | 13.3 | 373 | 0.15 | 30812 | 12.68 | 243076 | 23.3 | 22.5 | 27.8 | 18.75 |
| 2020-02-27 | 28.08 (-0.84) | 1.34 (+0.02) | 1.73 (+0.15) | -31468 | 22.69 | 650 | 0.47 | 5571 | 4.02 | 138683 | 22.95 | 22.6 | 23.45 | 22.5 |
| 2020-01-31 | 28.92 (-0.16) | 1.32 (+0.03) | 1.58 (+0.15) | -6217 | 5.37 | 1108 | 0.96 | 5289 | 4.57 | 115838 | 22.95 | 23.35 | 23.75 | 22.3 |
| 2019-12-31 | 29.08 (+0.07) | 1.29 (+0.39) | 1.43 (-0.05) | 2958 | 2.59 | 597 | 0.52 | -1828 | 1.6 | 114002 | 22.85 | 23.0 | 23.55 | 22.65 |
| 2019-11-29 | 29.01 (+0.15) | 0.9 (+0.02) | 1.48 (+0.13) | 5783 | 3.95 | 663 | 0.45 | 4675 | 3.19 | 146380 | 22.85 | 22.05 | 23.45 | 22.0 |
| 2019-10-31 | 28.86 (+0.1) | 0.88 (-0.23) | 1.35 (+0.23) | 1483 | 1.12 | -8055 | 6.09 | 8292 | 6.27 | 132326 | 22.1 | 22.0 | 22.35 | 21.2 |
| 2019-09-27 | 28.76 (-0.29) | 1.11 (-0.25) | 1.12 (-0.11) | -8418 | 6.85 | -7267 | 5.91 | -3909 | 3.18 | 122978 | 21.4 | 21.55 | 22.1 | 21.35 |
| 2019-08-30 | 29.05 (-2.66) | 1.36 (-0.06) | 1.23 (+0.03) | -95629 | 401.65 | -2110 | 8.86 | 1089 | 4.57 | 23809 | 21.5 | 21.45 | 21.55 | 21.1 |
| 2019-07-31 | 31.71 (-0.43) | 1.42 (+0.05) | 1.2 (-0.1) | -15204 | 0 | 1845 | 0 | -3549 | 0 | 0 | ||||
| 2019-06-28 | 32.14 (-0.11) | 1.37 (+0.24) | 1.3 (+0.07) | -4413 | 0 | 1076 | 0 | 2373 | 0 | 0 | ||||
| 2019-05-31 | 32.25 (-1.01) | 1.13 (+0.03) | 1.23 (+0.25) | -36455 | 0 | 999 | 0 | 9026 | 0 | 0 | ||||
| 2019-04-30 | 33.26 (-0.46) | 1.1 (-0.03) | 0.98 (+0.02) | -15246 | 0 | -1268 | 0 | 796 | 0 | 0 | ||||
| 2019-03-29 | 33.72 (-0.66) | 1.13 (-0.23) | 0.96 (-0.08) | -25750 | 0 | -2242 | 0 | -2851 | 0 | 0 | ||||
| 2019-02-27 | 34.38 (-0.02) | 1.36 (-0.03) | 1.04 (+0.04) | -150 | 0 | -1217 | 0 | 1476 | 0 | 0 | ||||
| 2019-01-30 | 34.4 (-0.16) | 1.39 (+0.2) | 1.0 (+0.02) | -6237 | 0 | 7402 | 0 | 502 | 0 | 0 | ||||
| 2018-12-28 | 34.56 (-0.48) | 1.19 (+0.42) | 0.98 (0.0) | -17234 | 0 | -322 | 0 | 203 | 0 | 0 | ||||
| 2018-11-30 | 35.04 (-0.87) | 0.77 (-0.09) | 0.98 (+0.03) | -31030 | 0 | -3231 | 0 | 896 | 0 | 0 | ||||
| 2018-10-31 | 35.91 (-0.09) | 0.86 (+0.08) | 0.95 (+0.34) | -2602 | 0 | 3041 | 0 | 12347 | 0 | 0 | ||||
| 2018-09-28 | 36.0 () | 0.78 () | 0.61 () | 33206 | 0 | -394 | 0 | 1130 | 0 | 0 | ||||
