- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 7.82 (-0.18) | 4.64 (+0.05) | 0.6 (-0.01) | -424 | -54.15 | 104 | 13.28 | -25 | -3.19 | 783 | 112.0 | 112.5 | 112.5 | 110.5 |
| 2024-04-18 | 8.0 (-0.01) | 4.59 (0.0) | 0.61 (-0.01) | -80 | -20.62 | 3 | 0.77 | -16 | -4.12 | 388 | 113.0 | 113.0 | 113.5 | 111.5 |
| 2024-04-17 | 8.01 (-0.05) | 4.59 (0.0) | 0.62 (-0.01) | -118 | -41.99 | -1 | -0.36 | -27 | -9.61 | 281 | 113.0 | 112.0 | 113.5 | 112.0 |
| 2024-04-16 | 8.06 (-0.05) | 4.59 (-0.03) | 0.63 (-0.06) | -140 | -13.67 | -76 | -7.42 | -144 | -14.06 | 1024 | 112.0 | 114.0 | 114.0 | 111.5 |
| 2024-04-15 | 8.11 (-0.03) | 4.62 (-0.01) | 0.69 (0.0) | -18 | -3.43 | -13 | -2.48 | 1 | 0.19 | 525 | 114.0 | 115.0 | 115.5 | 114.0 |
| 2024-04-12 | 8.14 (-0.07) | 4.63 (0.0) | 0.69 (0.0) | -158 | -41.36 | -1 | -0.26 | -13 | -3.4 | 382 | 115.0 | 116.0 | 116.0 | 115.0 |
| 2024-04-11 | 8.21 (-0.04) | 4.63 (0.0) | 0.69 (0.0) | -90 | -19.19 | -1 | -0.21 | 1 | 0.21 | 469 | 116.0 | 116.5 | 116.5 | 115.5 |
| 2024-04-10 | 8.25 (+0.07) | 4.63 (0.0) | 0.69 (0.0) | 145 | 23.62 | 0 | 0.0 | 6 | 0.98 | 614 | 116.5 | 117.5 | 118.5 | 116.5 |
| 2024-04-09 | 8.18 (-0.02) | 4.63 (0.0) | 0.69 (0.0) | -44 | -15.07 | -1 | -0.34 | 7 | 2.4 | 292 | 118.0 | 118.5 | 119.0 | 117.5 |
| 2024-04-08 | 8.2 (+0.05) | 4.63 (+0.03) | 0.69 (0.0) | 56 | 8.35 | 57 | 8.49 | -4 | -0.6 | 671 | 118.5 | 118.0 | 120.0 | 117.0 |
| 2024-04-03 | 8.15 (-0.16) | 4.6 (+0.11) | 0.69 (0.0) | -453 | -42.66 | 273 | 25.71 | -12 | -1.13 | 1062 | 117.5 | 117.5 | 118.5 | 116.0 |
| 2024-04-02 | 8.31 (-0.07) | 4.49 (0.0) | 0.69 (-0.03) | -170 | -24.89 | 0 | 0.0 | -54 | -7.91 | 683 | 118.0 | 119.5 | 119.5 | 118.0 |
| 2024-04-01 | 8.38 (-0.09) | 4.49 (+0.02) | 0.72 (0.0) | -258 | -21.81 | 41 | 3.47 | -22 | -1.86 | 1183 | 119.0 | 121.0 | 121.0 | 118.0 |
| 2024-03-29 | 8.47 (-0.24) | 4.47 (+0.56) | 0.72 (-0.03) | -574 | -17.43 | 1327 | 40.29 | -49 | -1.49 | 3294 | 120.5 | 123.5 | 123.5 | 118.5 |
| 2024-03-28 | 8.71 (+0.23) | 3.91 (+0.28) | 0.75 (0.0) | 76 | 2.29 | 661 | 19.92 | -12 | -0.36 | 3319 | 123.5 | 124.5 | 127.0 | 121.0 |
| 2024-03-27 | 8.48 (-0.16) | 3.63 (+0.21) | 0.75 (+0.01) | -436 | -21.23 | 505 | 24.59 | 20 | 0.97 | 2054 | 122.0 | 117.5 | 122.5 | 117.0 |
| 2024-03-26 | 8.64 (-0.11) | 3.42 (+0.04) | 0.74 (-0.02) | -297 | -28.56 | 112 | 10.77 | -48 | -4.62 | 1040 | 117.0 | 119.0 | 120.0 | 116.0 |
| 2024-03-25 | 8.75 (-0.2) | 3.38 (+0.11) | 0.76 (+0.01) | -466 | -38.45 | 235 | 19.39 | 20 | 1.65 | 1212 | 119.0 | 120.0 | 120.0 | 116.5 |
| 2024-03-22 | 8.95 (-0.09) | 3.27 (+0.08) | 0.75 (-0.18) | -104 | -5.3 | 196 | 9.99 | -413 | -21.06 | 1961 | 118.5 | 123.0 | 123.0 | 117.5 |
| 2024-03-21 | 9.04 (-0.03) | 3.19 (+0.19) | 0.93 (-0.02) | 152 | 4.77 | 468 | 14.7 | -45 | -1.41 | 3184 | 122.0 | 128.0 | 128.5 | 120.0 |
| 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 | |||
| 2024-03-20 | 9.07 (+0.08) | 3.0 (+0.25) | 0.95 (+0.13) | 148 | 4.82 | 573 | 18.68 | 299 | 9.75 | 3068 | 124.5 | 124.0 | 127.0 | 120.5 |
| 2024-03-19 | 8.99 (+0.17) | 2.75 (+0.04) | 0.82 (+0.02) | 339 | 9.81 | 114 | 3.3 | 41 | 1.19 | 3454 | 121.5 | 119.0 | 125.5 | 118.0 |
| 2024-03-18 | 8.82 (-0.01) | 2.71 (-0.01) | 0.8 (0.0) | -114 | -22.8 | -42 | -8.4 | 3 | 0.6 | 500 | 116.5 | 117.0 | 118.0 | 116.0 |
| 2024-03-15 | 8.83 (+0.03) | 2.72 (0.0) | 0.8 (+0.04) | 2 | 0.33 | -4 | -0.66 | 96 | 15.82 | 607 | 117.0 | 116.5 | 118.0 | 116.0 |
| 2024-03-14 | 8.8 (+0.04) | 2.72 (0.0) | 0.76 (+0.09) | 30 | 1.3 | -1 | -0.04 | 211 | 9.13 | 2312 | 116.5 | 115.0 | 120.0 | 113.5 |
| 2024-03-13 | 8.76 (-0.01) | 2.72 (-0.01) | 0.67 (0.0) | -133 | -21.18 | 0 | 0.0 | -1 | -0.16 | 628 | 114.5 | 115.5 | 115.5 | 113.0 |
| 2024-03-12 | 8.77 (-0.01) | 2.73 (+0.01) | 0.67 (+0.04) | -78 | -8.96 | 2 | 0.23 | 95 | 10.91 | 871 | 114.5 | 112.5 | 115.5 | 112.0 |
| 2024-03-11 | 8.78 (0.0) | 2.72 (-0.02) | 0.63 (0.0) | -52 | -23.42 | -26 | -11.71 | 3 | 1.35 | 222 | 111.5 | 111.5 | 112.5 | 111.0 |
| 2024-03-08 | 8.78 (+0.01) | 2.74 (+0.01) | 0.63 (0.0) | -52 | -13.58 | 7 | 1.83 | 4 | 1.04 | 383 | 111.5 | 110.5 | 111.5 | 110.0 |
| 2024-03-07 | 8.77 (-0.06) | 2.73 (0.0) | 0.63 (0.0) | -202 | -37.83 | 9 | 1.69 | 1 | 0.19 | 534 | 110.0 | 111.0 | 111.5 | 110.0 |
| 2024-03-06 | 8.83 (-0.04) | 2.73 (+0.01) | 0.63 (0.0) | -189 | -63.21 | 23 | 7.69 | -1 | -0.33 | 299 | 111.0 | 111.5 | 112.0 | 111.0 |
| 2024-03-05 | 8.87 (-0.02) | 2.72 (0.0) | 0.63 (0.0) | -85 | -28.24 | 4 | 1.33 | -1 | -0.33 | 301 | 111.5 | 111.5 | 112.0 | 111.0 |
| 2024-03-04 | 8.89 (0.0) | 2.72 (0.0) | 0.63 (0.0) | -82 | -22.84 | -1 | -0.28 | -2 | -0.56 | 359 | 111.5 | 111.5 | 112.0 | 111.0 |
| 2024-03-01 | 8.89 (-0.02) | 2.72 (-0.03) | 0.63 (0.0) | -129 | -30.64 | -82 | -19.48 | -2 | -0.48 | 421 | 111.5 | 112.0 | 112.0 | 111.0 |
| 2024-02-29 | 8.91 (-0.04) | 2.75 (0.0) | 0.63 (0.0) | -151 | -50.67 | -1 | -0.34 | 4 | 1.34 | 298 | 112.0 | 112.5 | 112.5 | 112.0 |
| 2024-02-27 | 8.95 (0.0) | 2.75 (0.0) | 0.63 (0.0) | -66 | -12.87 | 0 | 0.0 | 0 | 0.0 | 513 | 112.5 | 113.5 | 114.5 | 112.5 |
| 2024-02-26 | 8.95 (+0.01) | 2.75 (0.0) | 0.63 (0.0) | 9 | 3.96 | 1 | 0.44 | 6 | 2.64 | 227 | 113.0 | 112.5 | 113.5 | 112.5 |
| 2024-02-23 | 8.94 (-0.01) | 2.75 (-0.01) | 0.63 (0.0) | -25 | -14.29 | -6 | -3.43 | 0 | 0.0 | 175 | 112.5 | 112.5 | 113.5 | 112.5 |
| 2024-02-22 | 8.95 (-0.01) | 2.76 (-0.02) | 0.63 (0.0) | -36 | -19.35 | -62 | -33.33 | 4 | 2.15 | 186 | 112.5 | 113.5 | 113.5 | 112.5 |
| 2024-02-21 | 8.96 (-0.01) | 2.78 (0.0) | 0.63 (+0.01) | -58 | -39.73 | 0 | 0.0 | 10 | 6.85 | 146 | 113.0 | 113.5 | 114.0 | 112.5 |
| 2024-02-20 | 8.97 (-0.01) | 2.78 (0.0) | 0.62 (0.0) | -31 | -11.31 | -1 | -0.36 | 1 | 0.36 | 274 | 113.0 | 114.0 | 114.0 | 113.0 |
| 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 | |||
| 2024-02-19 | 8.98 (0.0) | 2.78 (+0.01) | 0.62 (0.0) | -39 | -15.12 | 18 | 6.98 | 9 | 3.49 | 258 | 114.0 | 113.0 | 114.0 | 112.5 |
| 2024-02-16 | 8.98 (-0.01) | 2.77 (+0.01) | 0.62 (0.0) | -87 | -40.09 | 19 | 8.76 | 0 | 0.0 | 217 | 113.0 | 112.5 | 113.0 | 112.0 |
| 2024-02-15 | 8.99 (+0.01) | 2.76 (+0.01) | 0.62 (0.0) | -11 | -2.3 | 28 | 5.86 | 4 | 0.84 | 478 | 113.0 | 114.0 | 114.0 | 111.0 |
| 2024-02-05 | 8.98 (-0.01) | 2.75 (0.0) | 0.62 (0.0) | -34 | -22.22 | 4 | 2.61 | -1 | -0.65 | 153 | 114.0 | 114.5 | 115.0 | 114.0 |
| 2024-02-02 | 8.99 (-0.01) | 2.75 (0.0) | 0.62 (0.0) | -34 | -34.34 | 0 | 0.0 | 3 | 3.03 | 99 | 114.0 | 114.5 | 114.5 | 114.0 |
| 2024-02-01 | 9.0 (-0.09) | 2.75 (0.0) | 0.62 (0.0) | -4 | -2.96 | 0 | 0.0 | -6 | -4.44 | 135 | 114.0 | 113.5 | 114.5 | 113.5 |
| 2024-01-31 | 9.09 (0.0) | 2.75 (0.0) | 0.62 (0.0) | -51 | -16.72 | 13 | 4.26 | 2 | 0.66 | 305 | 113.5 | 114.0 | 114.5 | 113.5 |
| 2024-01-30 | 9.09 (-0.03) | 2.75 (0.0) | 0.62 (0.0) | -114 | -58.76 | -5 | -2.58 | 2 | 1.03 | 194 | 114.5 | 116.0 | 116.0 | 114.0 |
| 2024-01-29 | 9.12 (-0.01) | 2.75 (+0.01) | 0.62 (0.0) | -71 | -48.3 | 29 | 19.73 | -1 | -0.68 | 147 | 116.0 | 115.0 | 116.0 | 115.0 |
| 2024-01-26 | 9.13 (-0.01) | 2.74 (+0.02) | 0.62 (0.0) | -76 | -36.71 | 51 | 24.64 | 2 | 0.97 | 207 | 115.5 | 115.5 | 115.5 | 114.5 |
| 2024-01-25 | 9.14 (-0.01) | 2.72 (+0.03) | 0.62 (0.0) | -86 | -15.9 | 68 | 12.57 | 1 | 0.18 | 541 | 116.0 | 115.0 | 116.0 | 114.5 |
| 2024-01-24 | 9.15 (-0.02) | 2.69 (0.0) | 0.62 (0.0) | -91 | -50.0 | 0 | 0.0 | -4 | -2.2 | 182 | 114.0 | 113.5 | 114.5 | 113.5 |
| 2024-01-23 | 9.17 (-0.03) | 2.69 (+0.01) | 0.62 (0.0) | -34 | -23.94 | 20 | 14.08 | 2 | 1.41 | 142 | 113.5 | 115.0 | 115.0 | 113.5 |
| 2024-01-22 | 9.2 (-0.01) | 2.68 (+0.02) | 0.62 (+0.01) | -62 | -27.56 | 10 | 4.44 | 8 | 3.56 | 225 | 114.0 | 115.0 | 116.0 | 114.0 |
| 2024-01-19 | 9.21 (+0.04) | 2.66 (+0.02) | 0.61 (0.0) | 124 | 33.51 | 41 | 11.08 | -2 | -0.54 | 370 | 115.0 | 113.5 | 115.0 | 113.0 |
| 2024-01-18 | 9.17 (-0.03) | 2.64 (0.0) | 0.61 (0.0) | -106 | -68.39 | 9 | 5.81 | 1 | 0.65 | 155 | 113.5 | 114.5 | 114.5 | 113.5 |
| 2024-01-17 | 9.2 (-0.06) | 2.64 (+0.03) | 0.61 (+0.01) | -172 | -34.26 | 57 | 11.35 | 31 | 6.18 | 502 | 114.5 | 114.5 | 115.0 | 113.0 |
| 2024-01-16 | 9.26 (-0.05) | 2.61 (0.0) | 0.6 (0.0) | -116 | -46.96 | 4 | 1.62 | 2 | 0.81 | 247 | 115.0 | 116.5 | 116.5 | 115.0 |
| 2024-01-15 | 9.31 (+0.02) | 2.61 (+0.01) | 0.6 (0.0) | 51 | 22.17 | 26 | 11.3 | 4 | 1.74 | 230 | 116.5 | 117.0 | 117.0 | 115.0 |
| 2024-01-12 | 9.29 (-0.01) | 2.6 (+0.01) | 0.6 (0.0) | -30 | -22.06 | 18 | 13.24 | 0 | 0.0 | 136 | 116.0 | 116.0 | 116.5 | 115.5 |
| 2024-01-11 | 9.3 (0.0) | 2.59 (0.0) | 0.6 (0.0) | 40 | 26.49 | 0 | 0.0 | -6 | -3.97 | 151 | 117.0 | 115.5 | 117.0 | 115.5 |
| 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 | |||
| 2024-01-10 | 9.3 (-0.02) | 2.59 (0.0) | 0.6 (0.0) | -44 | -26.83 | 0 | 0.0 | 2 | 1.22 | 164 | 115.5 | 116.0 | 116.5 | 115.5 |
| 2024-01-09 | 9.32 (-0.03) | 2.59 (0.0) | 0.6 (0.0) | -80 | -41.67 | 0 | 0.0 | 6 | 3.12 | 192 | 116.0 | 117.5 | 117.5 | 116.0 |
| 2024-01-08 | 9.35 (-0.03) | 2.59 (0.0) | 0.6 (0.0) | -81 | -48.21 | 0 | 0.0 | 4 | 2.38 | 168 | 117.0 | 118.0 | 118.0 | 116.5 |
| 2024-01-05 | 9.38 (+0.01) | 2.59 (0.0) | 0.6 (0.0) | 15 | 18.07 | 0 | 0.0 | 2 | 2.41 | 83 | 118.0 | 117.5 | 118.0 | 116.5 |
| 2024-01-04 | 9.37 (-0.02) | 2.59 (0.0) | 0.6 (+0.01) | -59 | -34.71 | 8 | 4.71 | 3 | 1.76 | 170 | 117.0 | 117.5 | 117.5 | 116.5 |
| 2024-01-03 | 9.39 (-0.03) | 2.59 (+0.01) | 0.59 (-0.01) | -93 | -41.52 | 15 | 6.7 | -5 | -2.23 | 224 | 117.5 | 117.5 | 119.0 | 117.5 |
| 2024-01-02 | 9.42 (-0.04) | 2.58 (0.0) | 0.6 (+0.01) | -40 | -33.33 | 0 | 0.0 | 6 | 5.0 | 120 | 117.5 | 118.0 | 118.5 | 117.5 |
| 2023-12-29 | 9.46 (0.0) | 2.58 (0.0) | 0.59 (0.0) | 2 | 2.17 | 0 | 0.0 | 0 | 0.0 | 92 | 118.5 | 119.0 | 119.0 | 118.0 |
| 2023-12-28 | 9.46 (+0.01) | 2.58 (0.0) | 0.59 (-0.01) | 18 | 15.38 | 0 | 0.0 | -4 | -3.42 | 117 | 119.0 | 119.5 | 119.5 | 118.5 |
| 2023-12-27 | 9.45 (0.0) | 2.58 (0.0) | 0.6 (+0.01) | 4 | 1.27 | 0 | 0.0 | 12 | 3.81 | 315 | 118.5 | 119.0 | 119.5 | 118.0 |
| 2023-12-26 | 9.45 (0.0) | 2.58 (+0.01) | 0.59 (0.0) | 60 | 13.22 | 26 | 5.73 | 7 | 1.54 | 454 | 119.0 | 118.0 | 119.0 | 117.5 |
| 2023-12-25 | 9.45 (0.0) | 2.57 (+0.01) | 0.59 (0.0) | 3 | 1.06 | 28 | 9.89 | 2 | 0.71 | 283 | 117.5 | 119.0 | 119.0 | 117.0 |
| 2023-12-22 | 9.45 (-0.11) | 2.56 (+0.09) | 0.59 (+0.01) | -317 | -51.97 | 210 | 34.43 | 7 | 1.15 | 610 | 118.0 | 120.0 | 120.0 | 118.0 |
| 2023-12-21 | 9.56 (-0.11) | 2.47 (+0.13) | 0.58 (0.0) | -305 | -32.14 | 324 | 34.14 | 8 | 0.84 | 949 | 120.0 | 119.5 | 122.0 | 118.0 |
| 2023-12-20 | 9.67 (-0.03) | 2.34 (+0.16) | 0.58 (0.0) | -138 | -16.57 | 374 | 44.9 | 1 | 0.12 | 833 | 120.5 | 119.5 | 120.5 | 119.0 |
| 2023-12-19 | 9.7 (-0.03) | 2.18 (+0.13) | 0.58 (0.0) | -111 | -16.23 | 306 | 44.74 | -3 | -0.44 | 684 | 119.0 | 119.0 | 120.0 | 118.0 |
| 2023-12-18 | 9.73 (-0.01) | 2.05 (+0.13) | 0.58 (0.0) | -16 | -1.79 | 308 | 34.41 | -2 | -0.22 | 895 | 119.0 | 117.0 | 120.0 | 117.0 |
| 2023-12-15 | 9.74 (+0.05) | 1.92 (+0.04) | 0.58 (0.0) | 115 | 26.93 | 85 | 19.91 | 5 | 1.17 | 427 | 117.5 | 116.5 | 117.5 | 116.5 |
| 2023-12-14 | 9.69 (+0.03) | 1.88 (+0.03) | 0.58 (0.0) | 101 | 15.81 | 90 | 14.08 | 6 | 0.94 | 639 | 116.0 | 115.0 | 116.5 | 115.0 |
| 2023-12-13 | 9.66 (-0.01) | 1.85 (+0.01) | 0.58 (0.0) | -38 | -19.9 | 0 | 0.0 | -1 | -0.52 | 191 | 115.0 | 116.0 | 116.0 | 115.0 |
| 2023-12-12 | 9.67 (0.0) | 1.84 (0.0) | 0.58 (0.0) | -11 | -4.91 | 0 | 0.0 | -1 | -0.45 | 224 | 116.0 | 116.0 | 116.0 | 115.5 |
| 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 | |||
| 2023-12-11 | 9.67 (-0.01) | 1.84 (0.0) | 0.58 (0.0) | -26 | -16.99 | 0 | 0.0 | 0 | 0.0 | 153 | 116.0 | 116.5 | 117.0 | 116.0 |
| 2023-12-08 | 9.68 (+0.01) | 1.84 (-0.01) | 0.58 (0.0) | 22 | 18.33 | 0 | 0.0 | 0 | 0.0 | 120 | 117.0 | 116.5 | 117.0 | 116.5 |
| 2023-12-07 | 9.67 (+0.01) | 1.85 (+0.01) | 0.58 (0.0) | 6 | 3.3 | 0 | 0.0 | 0 | 0.0 | 182 | 116.5 | 117.5 | 117.5 | 116.5 |
| 2023-12-06 | 9.66 (+0.04) | 1.84 (0.0) | 0.58 (0.0) | 89 | 42.79 | 0 | 0.0 | 0 | 0.0 | 208 | 117.5 | 116.5 | 117.5 | 116.5 |
| 2023-12-05 | 9.62 (+0.02) | 1.84 (-0.01) | 0.58 (0.0) | 59 | 16.03 | 0 | 0.0 | -5 | -1.36 | 368 | 116.5 | 117.0 | 117.0 | 116.0 |
| 2023-12-04 | 9.6 (0.0) | 1.85 (0.0) | 0.58 (0.0) | -8 | -3.77 | 0 | 0.0 | 0 | 0.0 | 212 | 117.0 | 117.5 | 117.5 | 116.5 |
| 2023-12-01 | 9.6 (+0.02) | 1.85 (0.0) | 0.58 (+0.02) | 28 | 4.68 | -1 | -0.17 | 48 | 8.03 | 598 | 117.5 | 116.0 | 117.5 | 116.0 |
| 2023-11-30 | 9.58 (-0.01) | 1.85 (0.0) | 0.56 (0.0) | -34 | -8.25 | 0 | 0.0 | 0 | 0.0 | 412 | 116.0 | 115.5 | 117.0 | 115.0 |
| 2023-11-29 | 9.59 (-0.04) | 1.85 (0.0) | 0.56 (0.0) | -112 | -42.91 | 0 | 0.0 | 1 | 0.38 | 261 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2023-11-28 | 9.63 (+0.02) | 1.85 (0.0) | 0.56 (0.0) | 51 | 21.98 | 1 | 0.43 | 4 | 1.72 | 232 | 116.5 | 116.0 | 117.0 | 116.0 |
| 2023-11-27 | 9.61 (-0.01) | 1.85 (0.0) | 0.56 (0.0) | -6 | -3.47 | -1 | -0.58 | 0 | 0.0 | 173 | 116.0 | 116.0 | 117.0 | 116.0 |
| 2023-11-24 | 9.62 (0.0) | 1.85 (0.0) | 0.56 (0.0) | 6 | 3.45 | 0 | 0.0 | -2 | -1.15 | 174 | 117.0 | 116.5 | 117.0 | 116.0 |
| 2023-11-23 | 9.62 (-0.03) | 1.85 (+0.01) | 0.56 (0.0) | -49 | -31.82 | 6 | 3.9 | -1 | -0.65 | 154 | 116.5 | 116.5 | 117.5 | 116.5 |
| 2023-11-22 | 9.65 (0.0) | 1.84 (0.0) | 0.56 (0.0) | 3 | 1.84 | 0 | 0.0 | -3 | -1.84 | 163 | 117.5 | 116.5 | 117.5 | 116.0 |
| 2023-11-21 | 9.65 (-0.01) | 1.84 (0.0) | 0.56 (0.0) | 49 | 19.44 | -1 | -0.4 | 0 | 0.0 | 252 | 117.0 | 115.5 | 117.0 | 115.5 |
| 2023-11-20 | 9.66 (-0.04) | 1.84 (0.0) | 0.56 (0.0) | -123 | -43.77 | 0 | 0.0 | 0 | 0.0 | 281 | 115.5 | 116.5 | 117.0 | 115.5 |
| 2023-11-17 | 9.7 (-0.03) | 1.84 (0.0) | 0.56 (0.0) | -130 | -40.75 | -5 | -1.57 | 0 | 0.0 | 319 | 117.0 | 116.5 | 117.5 | 116.5 |
| 2023-11-16 | 9.73 (-0.22) | 1.84 (+0.05) | 0.56 (0.0) | -59 | -16.53 | 126 | 35.29 | 0 | 0.0 | 357 | 117.5 | 116.0 | 117.5 | 115.5 |
| 2023-11-15 | 9.95 (-0.02) | 1.79 (+0.05) | 0.56 (+0.01) | -35 | -6.72 | 117 | 22.46 | 16 | 3.07 | 521 | 116.0 | 115.0 | 117.0 | 114.5 |
| 2023-11-14 | 9.97 (-0.03) | 1.74 (+0.01) | 0.55 (0.0) | -39 | -12.0 | 31 | 9.54 | 8 | 2.46 | 325 | 115.0 | 115.0 | 115.0 | 114.0 |
| 2023-11-13 | 10.0 (-0.05) | 1.73 (+0.01) | 0.55 (0.0) | -128 | -25.75 | 17 | 3.42 | 1 | 0.2 | 497 | 115.0 | 115.5 | 115.5 | 114.0 |
| 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 | |||
| 2023-11-10 | 10.05 (+0.01) | 1.72 (0.0) | 0.55 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | -0.42 | 475 | 115.0 | 115.0 | 115.5 | 114.5 |
| 2023-11-09 | 10.04 (-0.01) | 1.72 (+0.01) | 0.55 (0.0) | -49 | -8.38 | 37 | 6.32 | 1 | 0.17 | 585 | 116.0 | 116.5 | 117.0 | 115.5 |
| 2023-11-08 | 10.05 (-0.05) | 1.71 (0.0) | 0.55 (0.0) | -138 | -24.17 | 1 | 0.18 | 0 | 0.0 | 571 | 117.0 | 119.5 | 119.5 | 117.0 |
| 2023-11-07 | 10.1 (-0.04) | 1.71 (+0.01) | 0.55 (0.0) | -169 | -38.94 | 5 | 1.15 | 0 | 0.0 | 434 | 119.5 | 121.0 | 121.5 | 119.0 |
| 2023-11-06 | 10.14 (0.0) | 1.7 (+0.02) | 0.55 (0.0) | -1 | -0.24 | 61 | 14.66 | 0 | 0.0 | 416 | 121.5 | 120.5 | 122.0 | 120.0 |
| 2023-11-03 | 10.14 (+0.02) | 1.68 (+0.01) | 0.55 (0.0) | 51 | 12.78 | 20 | 5.01 | 0 | 0.0 | 399 | 120.0 | 120.5 | 121.0 | 119.5 |
| 2023-11-02 | 10.12 (-0.06) | 1.67 (0.0) | 0.55 (0.0) | -214 | -33.02 | 0 | 0.0 | 0 | 0.0 | 648 | 120.5 | 121.5 | 122.5 | 120.0 |
| 2023-11-01 | 10.18 (+0.06) | 1.67 (+0.02) | 0.55 (0.0) | 120 | 27.59 | 45 | 10.34 | 7 | 1.61 | 435 | 121.5 | 119.0 | 121.5 | 118.5 |
| 2023-10-31 | 10.12 (+0.02) | 1.65 (0.0) | 0.55 (0.0) | 38 | 6.27 | 4 | 0.66 | 0 | 0.0 | 606 | 119.0 | 120.0 | 120.5 | 118.5 |
| 2023-10-30 | 10.1 (-0.02) | 1.65 (+0.02) | 0.55 (0.0) | -7 | -1.46 | 36 | 7.48 | 2 | 0.42 | 481 | 120.0 | 119.5 | 121.5 | 119.5 |
| 2023-10-27 | 10.12 (+0.11) | 1.63 (0.0) | 0.55 (0.0) | 262 | 27.72 | 7 | 0.74 | 0 | 0.0 | 945 | 119.5 | 118.5 | 121.0 | 118.5 |
| 2023-10-26 | 10.01 (+0.06) | 1.63 (-0.04) | 0.55 (0.0) | 144 | 26.23 | 0 | 0.0 | -10 | -1.82 | 549 | 119.0 | 118.0 | 119.5 | 117.5 |
| 2023-10-25 | 9.95 (+0.08) | 1.67 (0.0) | 0.55 (0.0) | 223 | 25.0 | 14 | 1.57 | -1 | -0.11 | 892 | 118.5 | 117.5 | 120.0 | 117.5 |
| 2023-10-24 | 9.87 (+0.14) | 1.67 (+0.01) | 0.55 (0.0) | 358 | 18.82 | 22 | 1.16 | 4 | 0.21 | 1902 | 117.0 | 119.5 | 120.0 | 116.0 |
| 2023-10-23 | 9.73 (-0.04) | 1.66 (0.0) | 0.55 (-0.04) | -165 | -1.51 | 0 | 0.0 | -85 | -0.78 | 10931 | 120.5 | 130.0 | 133.5 | 119.0 |
| 2023-10-20 | 9.77 (+0.09) | 1.66 (+0.02) | 0.59 (+0.04) | 178 | 7.42 | 31 | 1.29 | 73 | 3.04 | 2400 | 121.5 | 119.0 | 124.0 | 118.0 |
| 2023-10-19 | 9.68 (+0.11) | 1.64 (+0.01) | 0.55 (0.0) | 271 | 52.83 | 38 | 7.41 | 0 | 0.0 | 513 | 119.0 | 118.0 | 119.0 | 117.5 |
| 2023-10-18 | 9.57 (-0.01) | 1.63 (+0.03) | 0.55 (0.0) | -45 | -5.49 | 69 | 8.42 | 11 | 1.34 | 819 | 118.0 | 118.0 | 118.5 | 117.0 |
| 2023-10-17 | 9.58 (+0.08) | 1.6 (+0.05) | 0.55 (0.0) | 170 | 21.52 | 107 | 13.54 | 0 | 0.0 | 790 | 118.0 | 118.0 | 118.5 | 117.0 |
| 2023-10-16 | 9.5 (+0.03) | 1.55 (+0.01) | 0.55 (0.0) | 66 | 21.71 | 23 | 7.57 | 0 | 0.0 | 304 | 117.0 | 117.0 | 117.0 | 116.0 |
| 2023-10-13 | 9.47 (-0.01) | 1.54 (0.0) | 0.55 (0.0) | 31 | 9.94 | 7 | 2.24 | 0 | 0.0 | 312 | 117.0 | 115.5 | 117.5 | 115.5 |
| 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 | |||
| 2023-10-12 | 9.48 (+0.05) | 1.54 (0.0) | 0.55 (0.0) | 102 | 17.5 | 0 | 0.0 | 1 | 0.17 | 583 | 116.0 | 116.5 | 116.5 | 115.0 |
| 2023-10-11 | 9.43 (+0.18) | 1.54 (0.0) | 0.55 (+0.01) | 430 | 25.09 | 6 | 0.35 | 26 | 1.52 | 1714 | 117.5 | 116.0 | 118.0 | 115.0 |
| 2023-10-06 | 9.25 (+0.01) | 1.54 (+0.01) | 0.54 (0.0) | 6 | 9.84 | 7 | 11.48 | 0 | 0.0 | 61 | 112.5 | 112.5 | 113.0 | 112.0 |
| 2023-10-05 | 9.24 (0.0) | 1.53 (0.0) | 0.54 (0.0) | 3 | 3.61 | 9 | 10.84 | -2 | -2.41 | 83 | 112.5 | 112.5 | 113.0 | 112.0 |
| 2023-10-04 | 9.24 (0.0) | 1.53 (+0.01) | 0.54 (0.0) | 12 | 6.0 | 15 | 7.5 | -9 | -4.5 | 200 | 112.5 | 112.5 | 112.5 | 111.5 |
| 2023-10-03 | 9.24 (0.0) | 1.52 (0.0) | 0.54 (0.0) | -7 | -7.29 | 0 | 0.0 | 0 | 0.0 | 96 | 113.0 | 114.0 | 114.0 | 113.0 |
| 2023-10-02 | 9.24 (0.0) | 1.52 (+0.01) | 0.54 (0.0) | -3 | -2.86 | 40 | 38.1 | 0 | 0.0 | 105 | 114.0 | 113.0 | 114.0 | 112.5 |
| 2023-09-28 | 9.24 (-0.01) | 1.51 (+0.01) | 0.54 (0.0) | -20 | -18.87 | 22 | 20.75 | 0 | 0.0 | 106 | 113.0 | 113.5 | 113.5 | 112.0 |
| 2023-09-27 | 9.25 (+0.02) | 1.5 (+0.01) | 0.54 (-0.01) | -2 | -2.27 | 13 | 14.77 | -12 | -13.64 | 88 | 113.0 | 113.0 | 113.0 | 112.0 |
| 2023-09-26 | 9.23 (-0.01) | 1.49 (+0.01) | 0.55 (0.0) | -24 | -29.27 | 25 | 30.49 | -15 | -18.29 | 82 | 113.0 | 113.0 | 113.0 | 112.0 |
| 2023-09-25 | 9.24 (+0.01) | 1.48 (+0.01) | 0.55 (0.0) | 22 | 12.72 | 28 | 16.18 | 0 | 0.0 | 173 | 113.0 | 112.0 | 113.0 | 112.0 |
| 2023-09-22 | 9.23 (-0.02) | 1.47 (-0.02) | 0.55 (-0.01) | -1 | -1.16 | -41 | -47.67 | -3 | -3.49 | 86 | 112.0 | 113.5 | 113.5 | 112.0 |
| 2023-09-21 | 9.25 (-0.02) | 1.49 (+0.01) | 0.56 (-0.01) | 4 | 2.37 | 8 | 4.73 | -27 | -15.98 | 169 | 113.0 | 114.0 | 114.0 | 112.5 |
| 2023-09-20 | 9.27 (-0.03) | 1.48 (0.0) | 0.57 (0.0) | 8 | 9.3 | 0 | 0.0 | -3 | -3.49 | 86 | 114.0 | 114.0 | 114.5 | 113.5 |
| 2023-09-19 | 9.3 (+0.01) | 1.48 (0.0) | 0.57 (+0.01) | 22 | 4.34 | 8 | 1.58 | 19 | 3.75 | 507 | 114.5 | 114.0 | 116.0 | 114.0 |
| 2023-09-18 | 9.29 (+0.04) | 1.48 (0.0) | 0.56 (0.0) | 157 | 50.0 | 10 | 3.18 | 0 | 0.0 | 314 | 114.0 | 113.0 | 114.5 | 112.5 |
| 2023-09-15 | 9.25 (-0.01) | 1.48 (0.0) | 0.56 (0.0) | 2 | 2.0 | 0 | 0.0 | 0 | 0.0 | 100 | 113.0 | 113.5 | 114.0 | 113.0 |
| 2023-09-14 | 9.26 (+0.03) | 1.48 (0.0) | 0.56 (0.0) | 109 | 31.69 | 0 | 0.0 | 3 | 0.87 | 344 | 113.5 | 113.5 | 114.0 | 113.0 |
| 2023-09-13 | 9.23 (+0.02) | 1.48 (+0.01) | 0.56 (0.0) | 70 | 44.3 | 11 | 6.96 | 2 | 1.27 | 158 | 113.0 | 112.5 | 113.0 | 112.5 |
| 2023-09-12 | 9.21 (-0.03) | 1.47 (+0.02) | 0.56 (0.0) | -6 | -6.38 | 40 | 42.55 | 0 | 0.0 | 94 | 112.5 | 113.0 | 113.0 | 111.5 |
| 2023-09-11 | 9.24 (+0.01) | 1.45 (0.0) | 0.56 (0.0) | 31 | 29.25 | 23 | 21.7 | 0 | 0.0 | 106 | 112.0 | 111.5 | 112.0 | 111.0 |
| 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 | |||
| 2023-09-08 | 9.23 (+0.04) | 1.45 (+0.01) | 0.56 (0.0) | 102 | 40.96 | 17 | 6.83 | -4 | -1.61 | 249 | 111.5 | 110.5 | 112.0 | 110.5 |
| 2023-09-07 | 9.19 (0.0) | 1.44 (0.0) | 0.56 (0.0) | 53 | 26.9 | 0 | 0.0 | -9 | -4.57 | 197 | 111.0 | 111.5 | 112.0 | 111.0 |
| 2023-09-06 | 9.19 (0.0) | 1.44 (0.0) | 0.56 (-0.01) | 31 | 14.22 | 9 | 4.13 | -15 | -6.88 | 218 | 112.5 | 113.0 | 113.0 | 111.5 |
| 2023-09-05 | 9.19 (+0.04) | 1.44 (0.0) | 0.57 (0.0) | 87 | 21.43 | -2 | -0.49 | 0 | 0.0 | 406 | 113.0 | 113.0 | 114.0 | 112.5 |
| 2023-09-04 | 9.15 (+0.1) | 1.44 (+0.02) | 0.57 (0.0) | 237 | 44.3 | 33 | 6.17 | -2 | -0.37 | 535 | 113.0 | 111.0 | 113.0 | 111.0 |
| 2023-09-01 | 9.05 (+0.04) | 1.42 (0.0) | 0.57 (0.0) | 105 | 52.24 | 1 | 0.5 | -1 | -0.5 | 201 | 111.0 | 109.5 | 111.0 | 109.5 |
| 2023-08-31 | 9.01 (0.0) | 1.42 (0.0) | 0.57 (0.0) | -15 | -12.4 | 6 | 4.96 | 0 | 0.0 | 121 | 109.5 | 110.5 | 110.5 | 109.5 |
| 2023-08-30 | 9.01 (-0.01) | 1.42 (+0.01) | 0.57 (0.0) | 25 | 12.44 | 21 | 10.45 | 2 | 1.0 | 201 | 110.5 | 110.5 | 110.5 | 109.5 |
| 2023-08-29 | 9.02 (+0.02) | 1.41 (0.0) | 0.57 (0.0) | 31 | 28.44 | 1 | 0.92 | 0 | 0.0 | 109 | 110.0 | 110.0 | 110.5 | 109.5 |
| 2023-08-28 | 9.0 (+0.01) | 1.41 (+0.01) | 0.57 (0.0) | 33 | 30.0 | 20 | 18.18 | -1 | -0.91 | 110 | 110.0 | 110.0 | 110.0 | 109.0 |
| 2023-08-25 | 8.99 (+0.01) | 1.4 (0.0) | 0.57 (0.0) | 15 | 21.43 | 5 | 7.14 | -4 | -5.71 | 70 | 109.5 | 110.5 | 110.5 | 109.5 |
| 2023-08-24 | 8.98 (0.0) | 1.4 (+0.01) | 0.57 (0.0) | -13 | -11.3 | 18 | 15.65 | -2 | -1.74 | 115 | 111.0 | 111.0 | 111.5 | 109.5 |
| 2023-08-23 | 8.98 (-0.02) | 1.39 (+0.01) | 0.57 (0.0) | 16 | 9.64 | 20 | 12.05 | 0 | 0.0 | 166 | 111.0 | 109.5 | 111.0 | 108.5 |
| 2023-08-22 | 9.0 (0.0) | 1.38 (0.0) | 0.57 (0.0) | -3 | -4.17 | 0 | 0.0 | 0 | 0.0 | 72 | 109.0 | 110.0 | 110.0 | 109.0 |
| 2023-08-21 | 9.0 (+0.01) | 1.38 (0.0) | 0.57 (0.0) | 15 | 23.81 | 0 | 0.0 | 0 | 0.0 | 63 | 109.0 | 109.5 | 109.5 | 108.5 |
| 2023-08-18 | 8.99 (+0.01) | 1.38 (0.0) | 0.57 (0.0) | 32 | 45.07 | 0 | 0.0 | -3 | -4.23 | 71 | 109.0 | 108.5 | 109.5 | 108.5 |
| 2023-08-17 | 8.98 (0.0) | 1.38 (0.0) | 0.57 (-0.01) | -4 | -3.74 | 10 | 9.35 | -4 | -3.74 | 107 | 109.0 | 108.5 | 109.0 | 107.5 |
| 2023-08-16 | 8.98 (-0.01) | 1.38 (0.0) | 0.58 (0.0) | -10 | -5.75 | 7 | 4.02 | 0 | 0.0 | 174 | 108.5 | 109.5 | 109.5 | 108.0 |
| 2023-08-15 | 8.99 (+0.01) | 1.38 (0.0) | 0.58 (0.0) | 7 | 8.54 | 0 | 0.0 | 0 | 0.0 | 82 | 109.5 | 109.5 | 110.0 | 109.0 |
| 2023-08-14 | 8.98 (-0.19) | 1.38 (+0.01) | 0.58 (+0.01) | -1 | -0.52 | 8 | 4.19 | 4 | 2.09 | 191 | 109.5 | 110.0 | 110.0 | 109.0 |
| 2023-08-11 | 9.17 (+0.01) | 1.37 (0.0) | 0.57 (0.0) | 22 | 23.16 | 1 | 1.05 | 1 | 1.05 | 95 | 110.5 | 110.5 | 110.5 | 110.0 |
| 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 | |||
| 2023-08-10 | 9.16 (-0.03) | 1.37 (+0.03) | 0.57 (0.0) | -90 | -32.73 | 67 | 24.36 | 0 | 0.0 | 275 | 110.5 | 110.5 | 110.5 | 109.5 |
| 2023-08-09 | 9.19 (-0.01) | 1.34 (0.0) | 0.57 (0.0) | -18 | -10.98 | 0 | 0.0 | 0 | 0.0 | 164 | 110.5 | 111.0 | 111.5 | 110.0 |
| 2023-08-08 | 9.2 (0.0) | 1.34 (0.0) | 0.57 (-0.01) | 0 | 0.0 | 1 | 0.3 | -10 | -3.02 | 331 | 111.0 | 111.5 | 111.5 | 110.0 |
| 2023-08-07 | 9.2 (+0.04) | 1.34 (0.0) | 0.58 (0.0) | 68 | 19.26 | 2 | 0.57 | -5 | -1.42 | 353 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2023-08-04 | 9.16 (+0.04) | 1.34 (+0.02) | 0.58 (0.0) | -7 | -1.99 | 45 | 12.78 | -8 | -2.27 | 352 | 112.0 | 111.5 | 112.5 | 110.5 |
| 2023-08-02 | 9.12 (-0.06) | 1.32 (+0.04) | 0.58 (-0.01) | -210 | -34.6 | 105 | 17.3 | -13 | -2.14 | 607 | 111.5 | 112.0 | 112.0 | 110.0 |
| 2023-08-01 | 9.18 (+0.02) | 1.28 (0.0) | 0.59 (0.0) | 39 | 12.58 | 0 | 0.0 | -13 | -4.19 | 310 | 110.5 | 109.5 | 111.0 | 109.0 |
| 2023-07-31 | 9.16 (-0.01) | 1.28 (0.0) | 0.59 (-0.01) | -23 | -5.9 | 0 | 0.0 | -2 | -0.51 | 390 | 108.5 | 110.0 | 110.0 | 108.5 |
| 2023-07-28 | 9.17 (+0.04) | 1.28 (0.0) | 0.6 (+0.01) | 68 | 19.54 | 0 | 0.0 | 0 | 0.0 | 348 | 109.5 | 108.5 | 110.0 | 108.0 |
| 2023-07-27 | 9.13 (0.0) | 1.28 (0.0) | 0.59 (0.0) | -12 | -4.9 | 0 | 0.0 | 0 | 0.0 | 245 | 108.0 | 108.0 | 108.5 | 107.5 |
| 2023-07-26 | 9.13 (-0.01) | 1.28 (0.0) | 0.59 (0.0) | -30 | -11.24 | 0 | 0.0 | 0 | 0.0 | 267 | 107.5 | 108.0 | 108.5 | 107.5 |
| 2023-07-25 | 9.14 (0.0) | 1.28 (0.0) | 0.59 (-0.01) | -20 | -5.56 | 0 | 0.0 | -2 | -0.56 | 360 | 108.5 | 107.0 | 109.0 | 107.0 |
| 2023-07-24 | 9.14 (-0.03) | 1.28 (0.0) | 0.6 (0.0) | -138 | -28.81 | 0 | 0.0 | 0 | 0.0 | 479 | 107.0 | 109.0 | 109.0 | 107.0 |
| 2023-07-21 | 9.17 (-0.05) | 1.28 (0.0) | 0.6 (0.0) | -98 | -34.88 | -4 | -1.42 | -1 | -0.36 | 281 | 108.0 | 107.5 | 109.5 | 107.5 |
| 2023-07-20 | 9.22 (-0.02) | 1.28 (0.0) | 0.6 (0.0) | -75 | -33.48 | 0 | 0.0 | 0 | 0.0 | 224 | 107.5 | 108.0 | 108.5 | 107.5 |
| 2023-07-19 | 9.24 (-0.1) | 1.28 (0.0) | 0.6 (0.0) | -297 | -50.68 | 0 | 0.0 | -3 | -0.51 | 586 | 108.0 | 108.5 | 109.0 | 107.0 |
| 2023-07-18 | 9.34 (+0.01) | 1.28 (0.0) | 0.6 (0.0) | -93 | -16.15 | -3 | -0.52 | -1 | -0.17 | 576 | 108.5 | 109.0 | 109.5 | 108.0 |
| 2023-07-17 | 9.33 (+0.21) | 1.28 (0.0) | 0.6 (0.0) | -92 | -26.67 | -1 | -0.29 | -1 | -0.29 | 345 | 109.5 | 110.0 | 110.0 | 109.0 |
| 2023-07-14 | 9.12 (-0.16) | 1.28 (0.0) | 0.6 (0.0) | -79 | -30.04 | 0 | 0.0 | 1 | 0.38 | 263 | 109.5 | 110.0 | 110.5 | 109.5 |
| 2023-07-13 | 9.28 (+0.01) | 1.28 (0.0) | 0.6 (-0.04) | -45 | -6.01 | 0 | 0.0 | -102 | -13.62 | 749 | 109.5 | 109.0 | 110.5 | 109.0 |
| 2023-07-12 | 9.27 (-0.12) | 1.28 (0.0) | 0.64 (0.0) | -159 | -20.6 | 0 | 0.0 | 4 | 0.52 | 772 | 113.5 | 114.0 | 114.5 | 113.5 |
| 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 | |||
| 2023-07-11 | 9.39 (-0.06) | 1.28 (0.0) | 0.64 (+0.01) | -140 | -18.06 | 0 | 0.0 | 25 | 3.23 | 775 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2023-07-10 | 9.45 (0.0) | 1.28 (0.0) | 0.63 (0.0) | -53 | -19.85 | 0 | 0.0 | -5 | -1.87 | 267 | 114.0 | 114.5 | 115.0 | 114.0 |
| 2023-07-07 | 9.45 (+0.02) | 1.28 (0.0) | 0.63 (0.0) | -21 | -2.62 | 0 | 0.0 | 10 | 1.25 | 801 | 114.0 | 114.5 | 115.0 | 112.5 |
| 2023-07-06 | 9.43 (-0.05) | 1.28 (0.0) | 0.63 (0.0) | -95 | -24.17 | 0 | 0.0 | -20 | -5.09 | 393 | 115.0 | 115.0 | 116.0 | 115.0 |
| 2023-07-05 | 9.48 (-0.02) | 1.28 (0.0) | 0.63 (-0.01) | -83 | -21.23 | 0 | 0.0 | -15 | -3.84 | 391 | 116.0 | 116.5 | 116.5 | 116.0 |
| 2023-07-04 | 9.5 (-0.01) | 1.28 (+0.03) | 0.64 (0.0) | -85 | -26.48 | 0 | 0.0 | 2 | 0.62 | 321 | 116.5 | 117.0 | 117.0 | 116.0 |
| 2023-07-03 | 9.51 (-0.01) | 1.25 (0.0) | 0.64 (+0.01) | -25 | -6.72 | 0 | 0.0 | 23 | 6.18 | 372 | 117.0 | 117.0 | 117.5 | 116.5 |
| 2023-06-30 | 9.52 (-0.04) | 1.25 (0.0) | 0.63 (0.0) | -137 | -40.9 | 0 | 0.0 | 0 | 0.0 | 335 | 116.5 | 118.0 | 118.0 | 116.5 |
| 2023-06-29 | 9.56 (-0.05) | 1.25 (+0.11) | 0.63 (0.0) | -94 | -22.01 | 276 | 64.64 | 5 | 1.17 | 427 | 118.0 | 118.0 | 118.0 | 116.5 |
| 2023-06-28 | 9.61 (-0.02) | 1.14 (+0.12) | 0.63 (+0.01) | -198 | -33.62 | 275 | 46.69 | 13 | 2.21 | 589 | 117.5 | 117.0 | 118.0 | 116.0 |
| 2023-06-27 | 9.63 (-0.09) | 1.02 (+0.12) | 0.62 (0.0) | -222 | -30.49 | 285 | 39.15 | 0 | 0.0 | 728 | 117.0 | 118.5 | 119.0 | 117.0 |
| 2023-06-26 | 9.72 (-0.09) | 0.9 (+0.18) | 0.62 (0.0) | -242 | -32.14 | 433 | 57.5 | 11 | 1.46 | 753 | 119.0 | 118.0 | 119.5 | 117.0 |
| 2023-06-21 | 9.81 (-0.05) | 0.72 (+0.13) | 0.62 (0.0) | -73 | -7.89 | 316 | 34.16 | 0 | 0.0 | 925 | 118.0 | 118.0 | 118.5 | 117.0 |
| 2023-06-20 | 9.86 (-0.23) | 0.59 (+0.19) | 0.62 (0.0) | -627 | -65.31 | 449 | 46.77 | 0 | 0.0 | 960 | 118.5 | 118.0 | 118.5 | 116.5 |
| 2023-06-19 | 10.09 (-0.11) | 0.4 (+0.19) | 0.62 (0.0) | -204 | -22.13 | 440 | 47.72 | -1 | -0.11 | 922 | 118.0 | 116.0 | 118.0 | 115.5 |
| 2023-06-16 | 10.2 (-0.2) | 0.21 (+0.06) | 0.62 (+0.01) | -427 | -58.65 | 131 | 17.99 | 11 | 1.51 | 728 | 116.5 | 117.5 | 118.0 | 115.5 |
| 2023-06-15 | 10.4 (-0.04) | 0.15 (+0.05) | 0.61 (0.0) | -146 | -13.09 | 139 | 12.47 | 0 | 0.0 | 1115 | 117.5 | 116.5 | 118.5 | 116.5 |
| 2023-06-14 | 10.44 (+0.07) | 0.1 (+0.08) | 0.61 (0.0) | 186 | 17.58 | 180 | 17.01 | 6 | 0.57 | 1058 | 116.0 | 114.0 | 117.0 | 114.0 |
| 2023-06-13 | 10.37 (+0.03) | 0.02 (0.0) | 0.61 (0.0) | 80 | 22.28 | 0 | 0.0 | 15 | 4.18 | 359 | 113.5 | 113.0 | 114.0 | 112.5 |
| 2023-06-12 | 10.34 (0.0) | 0.02 (0.0) | 0.61 (+0.01) | 3 | 1.68 | 0 | 0.0 | 5 | 2.79 | 179 | 113.5 | 113.5 | 113.5 | 112.5 |
| 2023-06-09 | 10.34 (+0.02) | 0.02 (0.0) | 0.6 (0.0) | 47 | 8.03 | 0 | 0.0 | 8 | 1.37 | 585 | 113.5 | 113.0 | 113.5 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 10.32 (+0.02) | 0.02 (0.0) | 0.6 (0.0) | 30 | 12.3 | 0 | 0.0 | 0 | 0.0 | 244 | 114.5 | 114.5 | 114.5 | 113.5 |
| 2023-06-07 | 10.3 (+0.02) | 0.02 (0.0) | 0.6 (0.0) | 48 | 17.84 | 0 | 0.0 | 1 | 0.37 | 269 | 114.5 | 114.5 | 115.0 | 114.0 |
| 2023-06-06 | 10.28 (+0.03) | 0.02 (0.0) | 0.6 (0.0) | 91 | 35.27 | 0 | 0.0 | 2 | 0.78 | 258 | 114.5 | 114.0 | 114.5 | 113.5 |
| 2023-06-05 | 10.25 (+0.01) | 0.02 (0.0) | 0.6 (0.0) | 26 | 17.57 | 0 | 0.0 | 0 | 0.0 | 148 | 113.5 | 113.5 | 113.5 | 113.0 |
| 2023-06-02 | 10.24 (0.0) | 0.02 (0.0) | 0.6 (0.0) | 37 | 20.11 | 0 | 0.0 | 0 | 0.0 | 184 | 113.0 | 113.0 | 113.5 | 113.0 |
| 2023-06-01 | 10.24 (+0.01) | 0.02 (-0.02) | 0.6 (0.0) | 14 | 10.45 | -39 | -29.1 | -1 | -0.75 | 134 | 113.0 | 113.0 | 113.5 | 113.0 |
| 2023-05-31 | 10.23 (+0.03) | 0.04 (-0.01) | 0.6 (+0.01) | 47 | 13.54 | -40 | -11.53 | 27 | 7.78 | 347 | 113.5 | 112.5 | 113.5 | 112.0 |
| 2023-05-30 | 10.2 (-0.03) | 0.05 (0.0) | 0.59 (0.0) | -63 | -26.36 | 0 | 0.0 | 0 | 0.0 | 239 | 112.5 | 113.5 | 113.5 | 112.0 |
| 2023-05-29 | 10.23 (0.0) | 0.05 (0.0) | 0.59 (0.0) | -17 | -9.24 | 0 | 0.0 | 0 | 0.0 | 184 | 113.0 | 113.5 | 113.5 | 112.5 |
| 2023-05-26 | 10.23 (-0.02) | 0.05 (0.0) | 0.59 (0.0) | -41 | -21.69 | 0 | 0.0 | 0 | 0.0 | 189 | 113.0 | 113.0 | 113.5 | 112.5 |
| 2023-05-25 | 10.25 (-0.01) | 0.05 (0.0) | 0.59 (0.0) | -39 | -40.62 | 0 | 0.0 | 0 | 0.0 | 96 | 113.0 | 113.5 | 114.0 | 113.0 |
| 2023-05-24 | 10.26 (0.0) | 0.05 (0.0) | 0.59 (+0.01) | 8 | 7.08 | 0 | 0.0 | 18 | 15.93 | 113 | 114.0 | 113.0 | 114.0 | 113.0 |
| 2023-05-23 | 10.26 (+0.01) | 0.05 (0.0) | 0.58 (0.0) | 22 | 12.36 | 0 | 0.0 | -5 | -2.81 | 178 | 113.0 | 112.5 | 113.5 | 112.5 |
| 2023-05-22 | 10.25 (0.0) | 0.05 (0.0) | 0.58 (0.0) | -14 | -10.29 | 0 | 0.0 | 0 | 0.0 | 136 | 113.0 | 113.0 | 113.0 | 112.5 |
| 2023-05-19 | 10.25 (-0.02) | 0.05 (0.0) | 0.58 (0.0) | -72 | -26.28 | 0 | 0.0 | 10 | 3.65 | 274 | 113.0 | 113.0 | 113.5 | 112.0 |
| 2023-05-18 | 10.27 (+0.01) | 0.05 (-0.01) | 0.58 (+0.01) | 32 | 14.22 | -25 | -11.11 | 29 | 12.89 | 225 | 113.0 | 112.0 | 113.5 | 112.0 |
| 2023-05-17 | 10.26 (+0.03) | 0.06 (-0.01) | 0.57 (+0.07) | 64 | 10.42 | -23 | -3.75 | 147 | 23.94 | 614 | 113.5 | 112.5 | 113.5 | 110.0 |
| 2023-05-16 | 10.23 (-0.01) | 0.07 (-0.03) | 0.5 (+0.02) | -37 | -12.13 | -72 | -23.61 | 54 | 17.7 | 305 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2023-05-15 | 10.24 (-0.02) | 0.1 (-0.03) | 0.48 (0.0) | -56 | -20.14 | -70 | -25.18 | 5 | 1.8 | 278 | 112.5 | 112.5 | 113.0 | 111.5 |
| 2023-05-12 | 10.26 (-0.04) | 0.13 (-0.02) | 0.48 (0.0) | -106 | -36.93 | -35 | -12.2 | 1 | 0.35 | 287 | 112.5 | 114.0 | 114.0 | 112.5 |
| 2023-05-11 | 10.3 (-0.04) | 0.15 (-0.01) | 0.48 (0.0) | -101 | -46.76 | -35 | -16.2 | -1 | -0.46 | 216 | 114.0 | 115.0 | 115.0 | 113.5 |
| 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 | |||
| 2023-05-10 | 10.34 (0.0) | 0.16 (0.0) | 0.48 (0.0) | -9 | -7.03 | 1 | 0.78 | 0 | 0.0 | 128 | 115.0 | 114.5 | 115.0 | 114.0 |
| 2023-05-09 | 10.34 (0.0) | 0.16 (0.0) | 0.48 (0.0) | -21 | -14.0 | 0 | 0.0 | 3 | 2.0 | 150 | 114.0 | 114.5 | 114.5 | 113.5 |
| 2023-05-08 | 10.34 (-0.01) | 0.16 (0.0) | 0.48 (0.0) | -13 | -17.11 | 0 | 0.0 | 0 | 0.0 | 76 | 114.5 | 114.5 | 114.5 | 114.0 |
| 2023-05-05 | 10.35 (0.0) | 0.16 (0.0) | 0.48 (0.0) | -7 | -5.22 | 0 | 0.0 | 0 | 0.0 | 134 | 114.0 | 114.0 | 115.0 | 114.0 |
| 2023-05-04 | 10.35 (-0.01) | 0.16 (0.0) | 0.48 (0.0) | -29 | -28.71 | 0 | 0.0 | 0 | 0.0 | 101 | 114.5 | 114.0 | 114.5 | 114.0 |
| 2023-05-03 | 10.36 (-0.03) | 0.16 (0.0) | 0.48 (0.0) | -54 | -24.32 | 1 | 0.45 | -3 | -1.35 | 222 | 114.0 | 115.0 | 115.0 | 114.0 |
| 2023-05-02 | 10.39 (+0.02) | 0.16 (0.0) | 0.48 (0.0) | 34 | 20.61 | 0 | 0.0 | -1 | -0.61 | 165 | 115.5 | 115.0 | 115.5 | 114.5 |
| 2023-04-28 | 10.37 (-0.07) | 0.16 (0.0) | 0.48 (0.0) | 29 | 11.98 | 0 | 0.0 | 3 | 1.24 | 242 | 115.0 | 115.0 | 115.0 | 114.0 |
| 2023-04-27 | 10.44 (+0.02) | 0.16 (0.0) | 0.48 (0.0) | 25 | 30.12 | 0 | 0.0 | 0 | 0.0 | 83 | 114.0 | 114.0 | 114.5 | 114.0 |
| 2023-04-26 | 10.42 (+0.02) | 0.16 (0.0) | 0.48 (+0.02) | 60 | 28.17 | 1 | 0.47 | 30 | 14.08 | 213 | 113.5 | 114.5 | 114.5 | 113.0 |
| 2023-04-25 | 10.4 (-0.03) | 0.16 (0.0) | 0.46 (-0.01) | -19 | -9.31 | 0 | 0.0 | -2 | -0.98 | 204 | 113.5 | 115.5 | 115.5 | 113.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 7.82 (-0.32) | 4.64 (+0.01) | 0.6 (-0.09) | -780 | -25.98 | 17 | 0.57 | -211 | -7.03 | 3002 | 112.0 | 115.0 | 115.5 | 110.5 |
| 2024-04-12 | 8.14 (-0.01) | 4.63 (+0.03) | 0.69 (0.0) | -91 | -3.75 | 54 | 2.22 | -3 | -0.12 | 2429 | 115.0 | 118.0 | 120.0 | 115.0 |
| 2024-04-03 | 8.15 (-0.32) | 4.6 (+0.13) | 0.69 (-0.03) | -881 | -30.09 | 314 | 10.72 | -88 | -3.01 | 2928 | 117.5 | 121.0 | 121.0 | 116.0 |
| 2024-03-29 | 8.47 (-0.48) | 4.47 (+1.2) | 0.72 (-0.03) | -1697 | -15.54 | 2840 | 26.0 | -69 | -0.63 | 10921 | 120.5 | 120.0 | 127.0 | 116.0 |
| 2024-03-22 | 8.95 (+0.12) | 3.27 (+0.55) | 0.75 (-0.05) | 421 | 3.46 | 1309 | 10.76 | -115 | -0.95 | 12168 | 118.5 | 117.0 | 128.5 | 116.0 |
| 2024-03-15 | 8.83 (+0.05) | 2.72 (-0.02) | 0.8 (+0.17) | -231 | -4.98 | -29 | -0.62 | 404 | 8.7 | 4642 | 117.0 | 111.5 | 120.0 | 111.0 |
| 2024-03-08 | 8.78 (-0.11) | 2.74 (+0.02) | 0.63 (0.0) | -610 | -32.48 | 42 | 2.24 | 1 | 0.05 | 1878 | 111.5 | 111.5 | 112.0 | 110.0 |
| 2024-03-01 | 8.89 (-0.05) | 2.72 (-0.03) | 0.63 (0.0) | -337 | -23.07 | -82 | -5.61 | 8 | 0.55 | 1461 | 111.5 | 112.5 | 114.5 | 111.0 |
| 2024-02-23 | 8.94 (-0.04) | 2.75 (-0.02) | 0.63 (+0.01) | -189 | -18.16 | -51 | -4.9 | 24 | 2.31 | 1041 | 112.5 | 113.0 | 114.0 | 112.5 |
| 2024-02-16 | 8.98 (0.0) | 2.77 (+0.02) | 0.62 (0.0) | -98 | -14.08 | 47 | 6.75 | 4 | 0.57 | 696 | 113.0 | 114.0 | 114.0 | 111.0 |
| 2024-02-05 | 8.98 (-0.01) | 2.75 (0.0) | 0.62 (0.0) | -34 | -22.22 | 4 | 2.61 | -1 | -0.65 | 153 | 114.0 | 114.5 | 115.0 | 114.0 |
| 2024-02-02 | 8.99 (-0.14) | 2.75 (+0.01) | 0.62 (0.0) | -274 | -31.1 | 37 | 4.2 | 0 | 0.0 | 881 | 114.0 | 115.0 | 116.0 | 113.5 |
| 2024-01-26 | 9.13 (-0.08) | 2.74 (+0.08) | 0.62 (+0.01) | -349 | -26.87 | 149 | 11.47 | 9 | 0.69 | 1299 | 115.5 | 115.0 | 116.0 | 113.5 |
| 2024-01-19 | 9.21 (-0.08) | 2.66 (+0.06) | 0.61 (+0.01) | -219 | -14.54 | 137 | 9.1 | 36 | 2.39 | 1506 | 115.0 | 117.0 | 117.0 | 113.0 |
| 2024-01-12 | 9.29 (-0.09) | 2.6 (+0.01) | 0.6 (0.0) | -195 | -24.01 | 18 | 2.22 | 6 | 0.74 | 812 | 116.0 | 118.0 | 118.0 | 115.5 |
| 2024-01-05 | 9.38 (-0.08) | 2.59 (+0.01) | 0.6 (+0.01) | -177 | -29.55 | 23 | 3.84 | 6 | 1.0 | 599 | 118.0 | 118.0 | 119.0 | 116.5 |
| 2023-12-29 | 9.46 (+0.01) | 2.58 (+0.02) | 0.59 (0.0) | 87 | 6.89 | 54 | 4.28 | 17 | 1.35 | 1262 | 118.5 | 119.0 | 119.5 | 117.0 |
| 2023-12-22 | 9.45 (-0.29) | 2.56 (+0.64) | 0.59 (+0.01) | -887 | -22.33 | 1522 | 38.32 | 11 | 0.28 | 3972 | 118.0 | 117.0 | 122.0 | 117.0 |
| 2023-12-15 | 9.74 (+0.06) | 1.92 (+0.08) | 0.58 (0.0) | 141 | 8.61 | 175 | 10.69 | 9 | 0.55 | 1637 | 117.5 | 116.5 | 117.5 | 115.0 |
| 2023-12-08 | 9.68 (+0.08) | 1.84 (-0.01) | 0.58 (0.0) | 168 | 15.38 | 0 | 0.0 | -5 | -0.46 | 1092 | 117.0 | 117.5 | 117.5 | 116.0 |
| 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 | |||
| 2023-12-01 | 9.6 (-0.02) | 1.85 (0.0) | 0.58 (+0.02) | -73 | -4.35 | -1 | -0.06 | 53 | 3.16 | 1678 | 117.5 | 116.0 | 117.5 | 115.0 |
| 2023-11-24 | 9.62 (-0.08) | 1.85 (+0.01) | 0.56 (0.0) | -114 | -11.1 | 5 | 0.49 | -6 | -0.58 | 1027 | 117.0 | 116.5 | 117.5 | 115.5 |
| 2023-11-17 | 9.7 (-0.35) | 1.84 (+0.12) | 0.56 (+0.01) | -391 | -19.35 | 286 | 14.15 | 25 | 1.24 | 2021 | 117.0 | 115.5 | 117.5 | 114.0 |
| 2023-11-10 | 10.05 (-0.09) | 1.72 (+0.04) | 0.55 (0.0) | -357 | -14.37 | 104 | 4.19 | -1 | -0.04 | 2484 | 115.0 | 120.5 | 122.0 | 114.5 |
| 2023-11-03 | 10.14 (+0.02) | 1.68 (+0.05) | 0.55 (0.0) | -12 | -0.47 | 105 | 4.08 | 9 | 0.35 | 2571 | 120.0 | 119.5 | 122.5 | 118.5 |
| 2023-10-27 | 10.12 (+0.35) | 1.63 (-0.03) | 0.55 (-0.04) | 822 | 5.4 | 43 | 0.28 | -92 | -0.6 | 15221 | 119.5 | 130.0 | 133.5 | 116.0 |
| 2023-10-20 | 9.77 (+0.3) | 1.66 (+0.12) | 0.59 (+0.04) | 640 | 13.26 | 268 | 5.55 | 84 | 1.74 | 4828 | 121.5 | 117.0 | 124.0 | 116.0 |
| 2023-10-13 | 9.47 (+0.22) | 1.54 (0.0) | 0.55 (+0.01) | 563 | 21.57 | 13 | 0.5 | 27 | 1.03 | 2610 | 117.0 | 116.0 | 118.0 | 115.0 |
| 2023-10-06 | 9.25 (+0.01) | 1.54 (+0.03) | 0.54 (0.0) | 11 | 2.01 | 71 | 12.98 | -11 | -2.01 | 547 | 112.5 | 113.0 | 114.0 | 111.5 |
| 2023-09-28 | 9.24 (+0.01) | 1.51 (+0.04) | 0.54 (-0.01) | -24 | -5.35 | 88 | 19.6 | -27 | -6.01 | 449 | 113.0 | 112.0 | 113.5 | 112.0 |
| 2023-09-22 | 9.23 (-0.02) | 1.47 (-0.01) | 0.55 (-0.01) | 190 | 16.32 | -15 | -1.29 | -14 | -1.2 | 1164 | 112.0 | 113.0 | 116.0 | 112.0 |
| 2023-09-15 | 9.25 (+0.02) | 1.48 (+0.03) | 0.56 (0.0) | 206 | 25.59 | 74 | 9.19 | 5 | 0.62 | 805 | 113.0 | 111.5 | 114.0 | 111.0 |
| 2023-09-08 | 9.23 (+0.18) | 1.45 (+0.03) | 0.56 (-0.01) | 510 | 31.74 | 57 | 3.55 | -30 | -1.87 | 1607 | 111.5 | 111.0 | 114.0 | 110.5 |
| 2023-09-01 | 9.05 (+0.06) | 1.42 (+0.02) | 0.57 (0.0) | 179 | 24.06 | 49 | 6.59 | 0 | 0.0 | 744 | 111.0 | 110.0 | 111.0 | 109.0 |
| 2023-08-25 | 8.99 (0.0) | 1.4 (+0.02) | 0.57 (0.0) | 30 | 6.15 | 43 | 8.81 | -6 | -1.23 | 488 | 109.5 | 109.5 | 111.5 | 108.5 |
| 2023-08-18 | 8.99 (-0.18) | 1.38 (+0.01) | 0.57 (0.0) | 24 | 3.83 | 25 | 3.99 | -3 | -0.48 | 627 | 109.0 | 110.0 | 110.0 | 107.5 |
| 2023-08-11 | 9.17 (+0.01) | 1.37 (+0.03) | 0.57 (-0.01) | -18 | -1.48 | 71 | 5.82 | -14 | -1.15 | 1219 | 110.5 | 112.5 | 113.0 | 109.5 |
| 2023-08-04 | 9.16 (-0.01) | 1.34 (+0.06) | 0.58 (-0.02) | -201 | -12.09 | 150 | 9.03 | -36 | -2.17 | 1662 | 112.0 | 110.0 | 112.5 | 108.5 |
| 2023-07-28 | 9.17 (0.0) | 1.28 (0.0) | 0.6 (0.0) | -132 | -7.76 | 0 | 0.0 | -2 | -0.12 | 1701 | 109.5 | 109.0 | 110.0 | 107.0 |
| 2023-07-21 | 9.17 (+0.05) | 1.28 (0.0) | 0.6 (0.0) | -655 | -32.52 | -8 | -0.4 | -6 | -0.3 | 2014 | 108.0 | 110.0 | 110.0 | 107.0 |
| 2023-07-14 | 9.12 (-0.33) | 1.28 (0.0) | 0.6 (-0.03) | -476 | -16.84 | 0 | 0.0 | -77 | -2.72 | 2827 | 109.5 | 114.5 | 115.0 | 109.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 9.45 (-0.07) | 1.28 (+0.03) | 0.63 (0.0) | -309 | -13.55 | 0 | 0.0 | 0 | 0.0 | 2281 | 114.0 | 117.0 | 117.5 | 112.5 |
| 2023-06-30 | 9.52 (-0.29) | 1.25 (+0.53) | 0.63 (+0.01) | -893 | -31.51 | 1269 | 44.78 | 29 | 1.02 | 2834 | 116.5 | 118.0 | 119.5 | 116.0 |
| 2023-06-21 | 9.81 (-0.39) | 0.72 (+0.51) | 0.62 (0.0) | -904 | -32.19 | 1205 | 42.91 | -1 | -0.04 | 2808 | 118.0 | 116.0 | 118.5 | 115.5 |
| 2023-06-16 | 10.2 (-0.14) | 0.21 (+0.19) | 0.62 (+0.02) | -304 | -8.83 | 450 | 13.08 | 37 | 1.08 | 3441 | 116.5 | 113.5 | 118.5 | 112.5 |
| 2023-06-09 | 10.34 (+0.1) | 0.02 (0.0) | 0.6 (0.0) | 242 | 16.06 | 0 | 0.0 | 11 | 0.73 | 1507 | 113.5 | 113.5 | 115.0 | 112.5 |
| 2023-06-02 | 10.24 (+0.01) | 0.02 (-0.03) | 0.6 (+0.01) | 18 | 1.65 | -79 | -7.25 | 26 | 2.39 | 1090 | 113.0 | 113.5 | 113.5 | 112.0 |
| 2023-05-26 | 10.23 (-0.02) | 0.05 (0.0) | 0.59 (+0.01) | -64 | -8.98 | 0 | 0.0 | 13 | 1.82 | 713 | 113.0 | 113.0 | 114.0 | 112.5 |
| 2023-05-19 | 10.25 (-0.01) | 0.05 (-0.08) | 0.58 (+0.1) | -69 | -4.07 | -190 | -11.2 | 245 | 14.44 | 1697 | 113.0 | 112.5 | 113.5 | 110.0 |
| 2023-05-12 | 10.26 (-0.09) | 0.13 (-0.03) | 0.48 (0.0) | -250 | -29.1 | -69 | -8.03 | 3 | 0.35 | 859 | 112.5 | 114.5 | 115.0 | 112.5 |
| 2023-05-05 | 10.35 (-0.02) | 0.16 (0.0) | 0.48 (0.0) | -56 | -8.97 | 1 | 0.16 | -4 | -0.64 | 624 | 114.0 | 115.0 | 115.5 | 114.0 |
| 2023-04-28 | 10.37 (-0.04) | 0.16 (0.0) | 0.48 (+0.01) | 126 | 12.64 | 2 | 0.2 | 31 | 3.11 | 997 | 115.0 | 113.5 | 116.0 | 113.0 |
| 2023-04-21 | 10.41 (-0.12) | 0.16 (0.0) | 0.47 (+0.01) | -119 | -14.41 | -3 | -0.36 | 4 | 0.48 | 826 | 113.0 | 115.0 | 115.5 | 112.5 |
| 2023-04-14 | 10.53 (+0.06) | 0.16 (0.0) | 0.46 (0.0) | 102 | 10.87 | -2 | -0.21 | 4 | 0.43 | 938 | 115.0 | 114.5 | 115.5 | 113.5 |
| 2023-04-07 | 10.47 (-0.01) | 0.16 (0.0) | 0.46 (+0.01) | -33 | -8.21 | -1 | -0.25 | 18 | 4.48 | 402 | 114.5 | 115.5 | 116.0 | 114.5 |
| 2023-03-31 | 10.48 (+0.14) | 0.16 (-0.02) | 0.45 (+0.01) | 370 | 24.98 | -1 | -0.07 | 24 | 1.62 | 1481 | 115.5 | 113.5 | 116.5 | 113.0 |
| 2023-03-24 | 10.34 (+0.06) | 0.18 (0.0) | 0.44 (0.0) | 104 | 13.25 | -2 | -0.25 | 0 | 0.0 | 785 | 113.5 | 111.0 | 114.0 | 111.0 |
| 2023-03-17 | 10.28 (-0.05) | 0.18 (0.0) | 0.44 (-0.01) | -156 | -15.13 | 3 | 0.29 | -16 | -1.55 | 1031 | 111.5 | 112.5 | 113.5 | 110.0 |
| 2023-03-10 | 10.33 (-0.07) | 0.18 (+0.01) | 0.45 (0.0) | -189 | -13.81 | 35 | 2.56 | -4 | -0.29 | 1369 | 113.0 | 112.5 | 115.0 | 112.0 |
| 2023-03-03 | 10.4 (-0.04) | 0.17 (0.0) | 0.45 (-0.02) | -90 | -19.03 | 0 | 0.0 | -39 | -8.25 | 473 | 112.5 | 113.0 | 113.0 | 111.0 |
| 2023-02-24 | 10.44 (+0.02) | 0.17 (0.0) | 0.47 (-0.01) | 12 | 0.72 | -2 | -0.12 | -24 | -1.44 | 1665 | 113.0 | 110.0 | 113.5 | 110.0 |
| 2023-02-17 | 10.42 (-0.05) | 0.17 (0.0) | 0.48 (0.0) | -116 | -15.7 | 0 | 0.0 | -1 | -0.14 | 739 | 110.5 | 109.5 | 110.5 | 108.5 |
| 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 | |||
| 2023-02-10 | 10.47 (+0.02) | 0.17 (0.0) | 0.48 (-0.01) | 63 | 3.82 | -3 | -0.18 | -12 | -0.73 | 1648 | 109.0 | 110.0 | 112.0 | 108.5 |
| 2023-02-03 | 10.45 (-0.02) | 0.17 (-0.01) | 0.49 (+0.01) | -45 | -3.19 | -36 | -2.56 | 10 | 0.71 | 1409 | 110.0 | 108.5 | 110.0 | 107.0 |
| 2023-01-17 | 10.47 (+0.02) | 0.18 (0.0) | 0.48 (0.0) | 25 | 11.63 | 1 | 0.47 | 0 | 0.0 | 215 | 107.5 | 106.5 | 107.5 | 106.5 |
| 2023-01-13 | 10.45 (-0.01) | 0.18 (0.0) | 0.48 (0.0) | -6 | -0.83 | 3 | 0.42 | 1 | 0.14 | 720 | 106.0 | 106.0 | 107.5 | 105.5 |
| 2023-01-06 | 10.46 (-0.01) | 0.18 (0.0) | 0.48 (0.0) | -13 | -2.72 | 0 | 0.0 | -3 | -0.63 | 478 | 105.0 | 105.5 | 106.5 | 105.0 |
| 2022-12-30 | 10.47 (-0.06) | 0.18 (0.0) | 0.48 (-0.03) | -47 | -6.39 | 2 | 0.27 | -70 | -9.51 | 736 | 105.5 | 105.5 | 107.0 | 105.0 |
| 2022-12-23 | 10.53 (-0.07) | 0.18 (0.0) | 0.51 (-0.02) | -169 | -13.52 | 0 | 0.0 | -38 | -3.04 | 1250 | 105.5 | 105.0 | 107.0 | 104.5 |
| 2022-12-16 | 10.6 (-0.27) | 0.18 (0.0) | 0.53 (0.0) | -482 | -39.7 | -5 | -0.41 | -12 | -0.99 | 1214 | 104.5 | 105.5 | 107.0 | 104.5 |
| 2022-12-09 | 10.87 (+0.01) | 0.18 (0.0) | 0.53 (-0.01) | -24 | -1.74 | 0 | 0.0 | -8 | -0.58 | 1378 | 106.0 | 109.5 | 110.5 | 106.0 |
| 2022-12-02 | 10.86 (+0.09) | 0.18 (0.0) | 0.54 (-0.01) | 226 | 17.78 | -3 | -0.24 | -36 | -2.83 | 1271 | 109.0 | 108.0 | 110.0 | 107.0 |
| 2022-11-25 | 10.77 (+0.06) | 0.18 (0.0) | 0.55 (0.0) | 109 | 13.31 | 0 | 0.0 | 4 | 0.49 | 819 | 108.5 | 106.5 | 109.0 | 106.0 |
| 2022-11-18 | 10.71 (-0.11) | 0.18 (-0.01) | 0.55 (-0.02) | -254 | -18.98 | -23 | -1.72 | -40 | -2.99 | 1338 | 106.5 | 106.0 | 108.0 | 106.0 |
| 2022-11-11 | 10.82 (-0.08) | 0.19 (0.0) | 0.57 (-0.02) | -130 | -8.87 | 1 | 0.07 | -64 | -4.37 | 1466 | 106.5 | 104.5 | 108.5 | 104.5 |
| 2022-11-04 | 10.9 (-0.01) | 0.19 (0.0) | 0.59 (0.0) | -61 | -5.74 | 3 | 0.28 | 21 | 1.98 | 1063 | 104.5 | 103.0 | 105.5 | 102.0 |
| 2022-10-28 | 10.91 (+0.05) | 0.19 (0.0) | 0.59 (+0.05) | 68 | 6.77 | 2 | 0.2 | 102 | 10.16 | 1004 | 102.0 | 102.5 | 103.5 | 101.0 |
| 2022-10-21 | 10.86 (+0.02) | 0.19 (+0.01) | 0.54 (+0.01) | -127 | -8.63 | 33 | 2.24 | 24 | 1.63 | 1471 | 100.5 | 102.0 | 104.5 | 100.5 |
| 2022-10-14 | 10.84 (-0.14) | 0.18 (0.0) | 0.53 (0.0) | -409 | -19.7 | 3 | 0.14 | -3 | -0.14 | 2076 | 102.5 | 105.0 | 105.0 | 100.0 |
| 2022-10-07 | 10.98 (-0.1) | 0.18 (0.0) | 0.53 (-0.01) | -231 | -25.96 | 5 | 0.56 | -22 | -2.47 | 890 | 106.0 | 105.5 | 107.5 | 105.0 |
| 2022-09-30 | 11.08 (-0.27) | 0.18 (0.0) | 0.54 (-0.01) | -590 | -18.23 | 5 | 0.15 | -11 | -0.34 | 3236 | 106.5 | 111.0 | 111.0 | 103.0 |
| 2022-09-23 | 11.35 (-0.1) | 0.18 (0.0) | 0.55 (-0.03) | -266 | -16.77 | 2 | 0.13 | -81 | -5.11 | 1586 | 112.0 | 112.5 | 113.5 | 110.0 |
| 2022-09-16 | 11.45 (-0.15) | 0.18 (0.0) | 0.58 (-0.03) | -359 | -21.52 | -4 | -0.24 | -71 | -4.26 | 1668 | 112.5 | 115.5 | 116.0 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 11.6 (-0.07) | 0.18 (0.0) | 0.61 (-0.01) | -177 | -17.3 | 2 | 0.2 | -32 | -3.13 | 1023 | 115.0 | 115.5 | 116.0 | 113.5 |
| 2022-09-02 | 11.67 (-0.05) | 0.18 (0.0) | 0.62 (-0.03) | -103 | -7.34 | 3 | 0.21 | -61 | -4.34 | 1404 | 115.5 | 116.0 | 117.5 | 115.0 |
| 2022-08-26 | 11.72 (+0.2) | 0.18 (0.0) | 0.65 (0.0) | 471 | 22.31 | 2 | 0.09 | 2 | 0.09 | 2111 | 118.0 | 116.0 | 119.0 | 116.0 |
| 2022-08-19 | 11.52 (+0.2) | 0.18 (-0.02) | 0.65 (+0.04) | 488 | 19.34 | -59 | -2.34 | 95 | 3.77 | 2523 | 117.0 | 116.0 | 117.5 | 114.0 |
| 2022-08-12 | 11.32 (-0.1) | 0.2 (0.0) | 0.61 (-0.01) | -240 | -8.36 | 1 | 0.03 | -29 | -1.01 | 2872 | 115.0 | 113.5 | 116.5 | 111.5 |
| 2022-08-05 | 11.42 (-0.41) | 0.2 (-0.03) | 0.62 (-0.02) | -1176 | -20.22 | -59 | -1.01 | -42 | -0.72 | 5817 | 113.5 | 116.0 | 119.0 | 111.0 |
| 2022-07-29 | 11.83 (+0.06) | 0.23 (+0.01) | 0.64 (0.0) | 162 | 12.24 | 5 | 0.38 | 1 | 0.08 | 1324 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2022-07-22 | 11.77 (+0.03) | 0.22 (+0.05) | 0.64 (+0.03) | 28 | 0.83 | 128 | 3.82 | 58 | 1.73 | 3354 | 116.0 | 116.0 | 119.5 | 114.5 |
| 2022-07-15 | 11.74 (-0.11) | 0.17 (-0.01) | 0.61 (-0.01) | -264 | -8.83 | -26 | -0.87 | 0 | 0.0 | 2989 | 115.5 | 115.0 | 116.5 | 111.5 |
| 2022-07-08 | 11.85 (-0.42) | 0.18 (+0.03) | 0.62 (+0.04) | -982 | -21.75 | 79 | 1.75 | 75 | 1.66 | 4514 | 114.0 | 114.0 | 116.5 | 109.5 |
| 2022-07-01 | 12.27 (-0.19) | 0.15 (+0.03) | 0.58 (0.0) | -472 | -16.05 | 42 | 1.43 | 3 | 0.1 | 2940 | 115.0 | 119.5 | 120.5 | 114.5 |
| 2022-06-24 | 12.46 (-0.05) | 0.12 (0.0) | 0.58 (+0.08) | 19 | 0.44 | 2 | 0.05 | 206 | 4.82 | 4271 | 117.5 | 121.5 | 121.5 | 115.5 |
| 2022-06-17 | 12.51 (+0.06) | 0.12 (0.0) | 0.5 (-0.02) | 140 | 3.48 | 1 | 0.02 | -68 | -1.69 | 4024 | 121.5 | 120.5 | 126.0 | 120.0 |
| 2022-06-10 | 12.45 (+0.08) | 0.12 (0.0) | 0.52 (-0.01) | 152 | 3.59 | 0 | 0.0 | -21 | -0.5 | 4238 | 123.0 | 127.5 | 127.5 | 123.0 |
| 2022-06-02 | 12.37 (+0.35) | 0.12 (+0.01) | 0.53 (0.0) | 770 | 18.59 | 25 | 0.6 | 17 | 0.41 | 4141 | 128.5 | 128.5 | 130.0 | 127.0 |
| 2022-05-27 | 12.02 (+0.67) | 0.11 (0.0) | 0.53 (+0.03) | 1581 | 17.69 | 0 | 0.0 | 62 | 0.69 | 8935 | 127.5 | 125.5 | 130.0 | 123.5 |
| 2022-05-20 | 11.35 (+1.33) | 0.11 (0.0) | 0.5 (+0.04) | 3501 | 32.43 | -10 | -0.09 | 103 | 0.95 | 10797 | 125.0 | 121.0 | 126.0 | 120.0 |
| 2022-05-13 | 10.02 (+1.54) | 0.11 (0.0) | 0.46 (+0.03) | 3769 | 39.73 | 0 | 0.0 | 69 | 0.73 | 9487 | 119.5 | 118.0 | 123.0 | 117.0 |
| 2022-05-06 | 8.48 (+0.05) | 0.11 (-0.01) | 0.43 (+0.01) | 31 | 0.47 | -28 | -0.43 | 10 | 0.15 | 6534 | 118.0 | 116.0 | 122.0 | 112.5 |
| 2022-04-29 | 8.43 (-0.06) | 0.12 (0.0) | 0.42 (-0.01) | -323 | -13.42 | 0 | 0.0 | -7 | -0.29 | 2407 | 114.5 | 113.5 | 114.5 | 109.0 |
| 2022-04-22 | 8.49 (-0.08) | 0.12 (0.0) | 0.43 (0.0) | -265 | -16.31 | 0 | 0.0 | -7 | -0.43 | 1625 | 114.5 | 114.5 | 117.0 | 113.0 |
| 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 | |||
| 2022-04-15 | 8.57 (-0.18) | 0.12 (-0.01) | 0.43 (0.0) | -519 | -31.68 | -20 | -1.22 | 7 | 0.43 | 1638 | 114.5 | 116.0 | 117.0 | 113.5 |
| 2022-04-08 | 8.75 (-0.13) | 0.13 (0.0) | 0.43 (0.0) | -362 | -23.51 | 0 | 0.0 | -12 | -0.78 | 1540 | 116.5 | 117.0 | 119.5 | 114.5 |
| 2022-04-01 | 8.88 (-0.06) | 0.13 (-0.05) | 0.43 (+0.01) | -175 | -13.9 | -62 | -4.92 | 26 | 2.07 | 1259 | 116.0 | 117.5 | 118.5 | 115.5 |
| 2022-03-25 | 8.94 (0.0) | 0.18 (0.0) | 0.42 (0.0) | 25 | 1.45 | 0 | 0.0 | 4 | 0.23 | 1729 | 118.0 | 117.0 | 120.0 | 116.0 |
| 2022-03-18 | 8.94 (-0.17) | 0.18 (+0.02) | 0.42 (-0.09) | -268 | -11.07 | 49 | 2.02 | -224 | -9.25 | 2421 | 116.0 | 119.0 | 119.5 | 114.5 |
| 2022-03-11 | 9.11 (-0.04) | 0.16 (+0.03) | 0.51 (+0.04) | -133 | -3.07 | 62 | 1.43 | 91 | 2.1 | 4339 | 117.5 | 120.5 | 122.5 | 116.5 |
| 2022-03-04 | 9.15 (+0.4) | 0.13 (0.0) | 0.47 (+0.04) | 970 | 15.26 | 0 | 0.0 | 94 | 1.48 | 6356 | 120.5 | 120.0 | 126.0 | 119.5 |
| 2022-02-25 | 8.75 (+0.27) | 0.13 (0.0) | 0.43 (-0.03) | 1020 | 28.92 | 11 | 0.31 | -66 | -1.87 | 3527 | 119.5 | 119.5 | 122.0 | 118.0 |
| 2022-02-18 | 8.48 (+0.26) | 0.13 (0.0) | 0.46 (+0.02) | 800 | 34.1 | -15 | -0.64 | 51 | 2.17 | 2346 | 120.0 | 119.0 | 120.0 | 118.0 |
| 2022-02-11 | 8.22 (+0.24) | 0.13 (0.0) | 0.44 (+0.01) | 620 | 25.14 | 0 | 0.0 | 21 | 0.85 | 2466 | 119.0 | 114.5 | 121.0 | 114.5 |
| 2022-01-26 | 7.98 (-0.05) | 0.13 (0.0) | 0.43 (-0.01) | -107 | -9.42 | -1 | -0.09 | -11 | -0.97 | 1136 | 114.0 | 114.0 | 114.5 | 112.0 |
| 2022-01-21 | 8.03 (-0.03) | 0.13 (0.0) | 0.44 (0.0) | 37 | 2.84 | 0 | 0.0 | -5 | -0.38 | 1304 | 114.5 | 115.0 | 115.5 | 114.5 |
| 2022-01-14 | 8.06 (+0.01) | 0.13 (0.0) | 0.44 (+0.01) | -82 | -4.34 | 0 | 0.0 | 15 | 0.79 | 1889 | 115.0 | 117.5 | 117.5 | 114.0 |
| 2022-01-07 | 8.05 (-0.04) | 0.13 (-0.01) | 0.43 (+0.03) | -222 | -6.12 | -7 | -0.19 | 77 | 2.12 | 3629 | 117.5 | 122.0 | 123.0 | 116.0 |
| 2021-12-30 | 8.09 (+0.12) | 0.14 (0.0) | 0.4 (0.0) | 162 | 3.17 | -5 | -0.1 | 10 | 0.2 | 5113 | 120.5 | 118.0 | 123.5 | 117.0 |
| 2021-12-24 | 7.97 (+0.15) | 0.14 (0.0) | 0.4 (0.0) | 579 | 21.4 | -5 | -0.18 | -11 | -0.41 | 2705 | 117.5 | 115.0 | 118.5 | 114.0 |
| 2021-12-17 | 7.82 (+0.03) | 0.14 (0.0) | 0.4 (0.0) | 108 | 6.7 | -5 | -0.31 | -1 | -0.06 | 1613 | 115.0 | 116.0 | 116.5 | 113.5 |
| 2021-12-10 | 7.79 (+0.13) | 0.14 (0.0) | 0.4 (0.0) | 376 | 21.5 | 0 | 0.0 | 2 | 0.11 | 1749 | 115.5 | 115.0 | 117.0 | 114.0 |
| 2021-12-03 | 7.66 (+0.09) | 0.14 (-0.03) | 0.4 (+0.01) | 295 | 10.42 | -60 | -2.12 | 18 | 0.64 | 2831 | 115.0 | 111.5 | 116.0 | 111.0 |
| 2021-11-26 | 7.57 (-0.21) | 0.17 (0.0) | 0.39 (0.0) | -395 | -7.7 | 2 | 0.04 | 5 | 0.1 | 5132 | 113.5 | 118.5 | 120.0 | 113.5 |
| 2021-11-19 | 7.78 (-0.14) | 0.17 (-0.04) | 0.39 (0.0) | -309 | -5.7 | -94 | -1.73 | 8 | 0.15 | 5419 | 114.5 | 117.0 | 119.5 | 114.0 |
| 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 | |||
| 2021-11-12 | 7.92 (0.0) | 0.21 (0.0) | 0.39 (+0.01) | -80 | -1.34 | -1 | -0.02 | 16 | 0.27 | 5966 | 108.5 | 116.0 | 118.5 | 107.5 |
| 2021-11-05 | 7.92 (-0.46) | 0.21 (+0.01) | 0.38 (-0.02) | -1136 | -8.43 | 15 | 0.11 | -45 | -0.33 | 13471 | 111.0 | 127.5 | 127.5 | 111.0 |
| 2021-10-29 | 8.38 (+0.11) | 0.2 (0.0) | 0.4 (+0.02) | -180 | -0.49 | 0 | 0.0 | 36 | 0.1 | 37102 | 120.0 | 119.0 | 130.5 | 118.0 |
| 2021-10-22 | 8.27 (-0.23) | 0.2 (0.0) | 0.38 (-0.02) | -654 | -7.03 | 3 | 0.03 | -35 | -0.38 | 9305 | 119.0 | 121.0 | 124.5 | 118.0 |
| 2021-10-15 | 8.5 (+0.02) | 0.2 (+0.01) | 0.4 (-0.05) | -190 | -2.34 | 18 | 0.22 | -118 | -1.45 | 8133 | 120.0 | 121.5 | 124.5 | 115.0 |
| 2021-10-08 | 8.48 (+0.31) | 0.19 (+0.01) | 0.45 (+0.01) | 666 | 6.75 | 41 | 0.42 | 15 | 0.15 | 9868 | 119.5 | 114.0 | 120.5 | 109.5 |
| 2021-10-01 | 8.17 (-0.26) | 0.18 (+0.06) | 0.44 (-0.02) | -800 | -3.75 | 65 | 0.3 | -47 | -0.22 | 21355 | 112.5 | 110.5 | 125.5 | 110.0 |
| 2021-09-24 | 8.43 (-0.04) | 0.12 (+0.01) | 0.46 (-0.02) | -82 | -8.69 | 26 | 2.75 | -34 | -3.6 | 944 | 110.0 | 112.0 | 112.5 | 109.5 |
| 2021-09-17 | 8.47 (+0.16) | 0.11 (+0.11) | 0.48 (-0.01) | 361 | 11.11 | 263 | 8.09 | -29 | -0.89 | 3249 | 114.0 | 107.0 | 115.0 | 106.0 |
| 2021-09-10 | 8.31 (-0.12) | 0.0 (0.0) | 0.49 (-0.01) | -301 | -26.5 | 0 | 0.0 | -22 | -1.94 | 1136 | 106.5 | 108.5 | 108.5 | 104.0 |
| 2021-09-03 | 8.43 (+0.02) | 0.0 (0.0) | 0.5 (+0.01) | 110 | 14.86 | 0 | 0.0 | 9 | 1.22 | 740 | 108.5 | 108.0 | 109.0 | 107.0 |
| 2021-08-27 | 8.41 (+0.03) | 0.0 (0.0) | 0.49 (0.0) | 17 | 1.9 | 0 | 0.0 | 17 | 1.9 | 897 | 107.5 | 104.0 | 108.0 | 103.0 |
| 2021-08-20 | 8.38 (-0.15) | 0.0 (0.0) | 0.49 (0.0) | -297 | -16.95 | 0 | 0.0 | 4 | 0.23 | 1752 | 102.5 | 108.0 | 111.0 | 101.5 |
| 2021-08-13 | 8.53 (+0.04) | 0.0 (0.0) | 0.49 (+0.01) | 95 | 4.61 | 0 | 0.0 | 4 | 0.19 | 2062 | 109.0 | 111.0 | 113.5 | 108.5 |
| 2021-08-06 | 8.49 (-0.05) | 0.0 (0.0) | 0.48 (0.0) | -64 | -10.39 | 0 | 0.0 | 4 | 0.65 | 616 | 111.0 | 113.0 | 113.0 | 111.0 |
| 2021-07-30 | 8.54 (+0.01) | 0.0 (0.0) | 0.48 (+0.02) | 40 | 4.18 | 0 | 0.0 | 47 | 4.92 | 956 | 111.0 | 112.0 | 114.0 | 110.0 |
| 2021-07-23 | 8.53 (+0.03) | 0.0 (0.0) | 0.46 (+0.02) | 59 | 4.07 | 0 | 0.0 | 63 | 4.34 | 1451 | 112.0 | 114.5 | 114.5 | 110.0 |
| 2021-07-16 | 8.5 (0.0) | 0.0 (0.0) | 0.44 (-0.01) | 16 | 1.3 | 0 | 0.0 | -37 | -3.0 | 1233 | 114.5 | 117.0 | 117.0 | 113.0 |
| 2021-07-09 | 8.5 (+0.11) | 0.0 (0.0) | 0.45 (+0.02) | 254 | 15.32 | 1 | 0.06 | 50 | 3.02 | 1658 | 115.5 | 117.0 | 118.0 | 113.5 |
| 2021-07-02 | 8.39 (-0.08) | 0.0 (-0.03) | 0.43 (+0.08) | -172 | -6.57 | 0 | 0.0 | 193 | 7.37 | 2618 | 117.0 | 114.0 | 118.0 | 113.0 |
| 2021-06-25 | 8.47 (0.0) | 0.03 (0.0) | 0.35 (+0.06) | -19 | -1.22 | 0 | 0.0 | 129 | 8.26 | 1562 | 113.0 | 108.0 | 115.0 | 107.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 8.47 (-0.03) | 0.03 (0.0) | 0.29 (+0.02) | -67 | -6.83 | 0 | 0.0 | 61 | 6.22 | 981 | 108.5 | 109.0 | 111.5 | 108.0 |
| 2021-06-11 | 8.5 (-0.08) | 0.03 (0.0) | 0.27 (-0.01) | -141 | -19.42 | 0 | 0.0 | -31 | -4.27 | 726 | 108.5 | 112.0 | 112.0 | 108.5 |
| 2021-06-04 | 8.58 (0.0) | 0.03 (0.0) | 0.28 (+0.02) | 71 | 5.33 | 0 | 0.0 | 42 | 3.15 | 1332 | 111.0 | 108.0 | 113.0 | 107.5 |
| 2021-05-28 | 8.58 (0.0) | 0.03 (0.0) | 0.26 (0.0) | 38 | 2.67 | 0 | 0.0 | 4 | 0.28 | 1424 | 108.5 | 107.5 | 109.0 | 106.0 |
| 2021-05-21 | 8.58 (+0.09) | 0.03 (0.0) | 0.26 (0.0) | 144 | 6.92 | 0 | 0.0 | 10 | 0.48 | 2081 | 107.5 | 100.5 | 109.5 | 100.5 |
| 2021-05-14 | 8.49 (+0.04) | 0.03 (+0.01) | 0.26 (0.0) | -45 | -0.99 | 10 | 0.22 | -17 | -0.38 | 4523 | 105.0 | 117.5 | 118.5 | 102.0 |
| 2021-05-07 | 8.45 (+0.08) | 0.02 (+0.02) | 0.26 (+0.01) | 276 | 6.54 | 50 | 1.18 | 26 | 0.62 | 4220 | 117.5 | 118.5 | 122.0 | 112.0 |
| 2021-04-29 | 8.37 (+0.18) | 0.0 (0.0) | 0.25 (-0.01) | 432 | 19.94 | 0 | 0.0 | -8 | -0.37 | 2166 | 118.5 | 117.5 | 121.0 | 117.5 |
| 2021-04-23 | 8.19 (+0.5) | 0.0 (0.0) | 0.26 (-0.02) | 1131 | 18.22 | 0 | 0.0 | -62 | -1.0 | 6209 | 116.0 | 118.5 | 121.5 | 115.0 |
| 2021-04-16 | 7.69 (+0.39) | 0.0 (0.0) | 0.28 (+0.01) | 903 | 8.27 | 0 | 0.0 | 32 | 0.29 | 10925 | 118.0 | 109.0 | 120.0 | 109.0 |
| 2021-04-09 | 7.3 (+0.03) | 0.0 (-0.03) | 0.27 (+0.01) | 79 | 6.24 | -77 | -6.08 | 22 | 1.74 | 1267 | 108.0 | 107.5 | 108.5 | 106.5 |
| 2021-04-01 | 7.27 (+0.04) | 0.03 (+0.02) | 0.26 (-0.05) | 180 | 15.53 | 0 | 0.0 | -111 | -9.58 | 1159 | 107.5 | 107.5 | 108.5 | 106.5 |
| 2021-03-26 | 7.23 (-0.04) | 0.01 (0.0) | 0.31 (-0.04) | -59 | -4.84 | 0 | 0.0 | -111 | -9.11 | 1218 | 107.0 | 107.0 | 108.0 | 106.0 |
| 2021-03-19 | 7.27 (-0.01) | 0.01 (-0.02) | 0.35 (-0.05) | -39 | -1.99 | -35 | -1.79 | -101 | -5.16 | 1957 | 107.0 | 111.5 | 112.0 | 106.0 |
| 2021-03-12 | 7.28 (+0.48) | 0.03 (0.0) | 0.4 (+0.11) | 1141 | 24.92 | 3 | 0.07 | 262 | 5.72 | 4578 | 111.5 | 106.0 | 112.0 | 106.0 |
| 2021-03-05 | 6.8 (+0.08) | 0.03 (+0.01) | 0.29 (+0.02) | 211 | 12.43 | 24 | 1.41 | 39 | 2.3 | 1697 | 106.0 | 104.0 | 106.5 | 103.0 |
| 2021-02-26 | 6.72 (+0.1) | 0.02 (0.0) | 0.27 (0.0) | 247 | 9.13 | 0 | 0.0 | 4 | 0.15 | 2704 | 103.5 | 106.0 | 106.0 | 102.0 |
| 2021-02-19 | 6.62 (+0.06) | 0.02 (0.0) | 0.27 (0.0) | 159 | 9.56 | 0 | 0.0 | 7 | 0.42 | 1664 | 106.0 | 105.0 | 106.5 | 102.0 |
| 2021-02-05 | 6.56 (+0.1) | 0.02 (0.0) | 0.27 (+0.01) | 326 | 21.72 | 0 | 0.0 | 13 | 0.87 | 1501 | 102.0 | 101.5 | 104.0 | 100.5 |
| 2021-01-29 | 6.46 (-0.06) | 0.02 (0.0) | 0.26 (-0.01) | -255 | -14.85 | 0 | 0.0 | -17 | -0.99 | 1717 | 101.0 | 100.5 | 102.5 | 100.0 |
| 2021-01-22 | 6.52 (-0.23) | 0.02 (0.0) | 0.27 (0.0) | -305 | -14.3 | 0 | 0.0 | -1 | -0.05 | 2133 | 100.5 | 104.0 | 104.0 | 100.0 |
| 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 | |||
| 2021-01-15 | 6.75 (-0.09) | 0.02 (0.0) | 0.27 (-0.05) | -251 | -6.55 | 0 | 0.0 | -135 | -3.52 | 3833 | 104.0 | 112.5 | 113.0 | 103.0 |
| 2021-01-08 | 6.84 (+0.18) | 0.02 (0.0) | 0.32 (-0.02) | 363 | 8.87 | 0 | 0.0 | -29 | -0.71 | 4092 | 112.5 | 109.5 | 113.0 | 106.0 |
| 2020-12-31 | 6.66 (+0.12) | 0.02 (-0.02) | 0.34 (+0.02) | 255 | 7.18 | 0 | 0.0 | 44 | 1.24 | 3550 | 108.5 | 107.5 | 112.0 | 107.5 |
| 2020-12-25 | 6.54 (+0.05) | 0.04 (+0.02) | 0.32 (+0.03) | -16 | -0.21 | 49 | 0.65 | 74 | 0.98 | 7556 | 108.0 | 102.0 | 109.5 | 102.0 |
| 2020-12-18 | 6.49 (+0.02) | 0.02 (0.0) | 0.29 (0.0) | 105 | 5.04 | 0 | 0.0 | -14 | -0.67 | 2083 | 102.0 | 102.0 | 102.0 | 100.5 |
| 2020-12-11 | 6.47 (+0.01) | 0.02 (0.0) | 0.29 (-0.01) | -11 | -0.41 | 0 | 0.0 | -19 | -0.71 | 2674 | 100.5 | 102.5 | 102.5 | 100.0 |
| 2020-12-04 | 6.46 (-0.05) | 0.02 (0.0) | 0.3 (0.0) | -75 | -2.25 | 0 | 0.0 | 0 | 0.0 | 3326 | 101.5 | 105.0 | 105.5 | 99.9 |
| 2020-11-27 | 6.51 (+0.05) | 0.02 (0.0) | 0.3 (0.0) | 168 | 3.88 | 0 | 0.0 | 1 | 0.02 | 4331 | 103.0 | 99.1 | 103.5 | 99.1 |
| 2020-11-20 | 6.46 (+0.04) | 0.02 (+0.02) | 0.3 (0.0) | 229 | 7.32 | 35 | 1.12 | 1 | 0.03 | 3128 | 98.7 | 95.4 | 99.5 | 95.2 |
| 2020-11-13 | 6.42 (+0.09) | 0.0 (-0.01) | 0.3 (+0.01) | 313 | 12.51 | -30 | -1.2 | 28 | 1.12 | 2501 | 95.4 | 92.1 | 97.3 | 92.1 |
| 2020-11-06 | 6.33 (+0.01) | 0.01 (0.0) | 0.29 (0.0) | -11 | -1.9 | 0 | 0.0 | 1 | 0.17 | 578 | 92.0 | 91.6 | 92.8 | 91.5 |
| 2020-10-30 | 6.32 (-0.02) | 0.01 (0.0) | 0.29 (-0.02) | -96 | -11.78 | 0 | 0.0 | -46 | -5.64 | 815 | 91.6 | 93.4 | 93.5 | 91.5 |
| 2020-10-23 | 6.34 (-0.01) | 0.01 (0.0) | 0.31 (-0.02) | 67 | 8.34 | 0 | 0.0 | -51 | -6.35 | 803 | 93.4 | 93.1 | 93.7 | 92.5 |
| 2020-10-16 | 6.35 (-0.06) | 0.01 (0.0) | 0.33 (-0.01) | 77 | 7.87 | 0 | 0.0 | -19 | -1.94 | 978 | 93.0 | 93.6 | 94.0 | 91.9 |
| 2020-10-08 | 6.41 (+0.11) | 0.01 (0.0) | 0.34 (0.0) | 165 | 20.97 | 0 | 0.0 | 3 | 0.38 | 787 | 93.5 | 91.3 | 94.0 | 91.3 |
| 2020-09-30 | 6.3 (-0.04) | 0.01 (0.0) | 0.34 (0.0) | -92 | -19.05 | 0 | 0.0 | -1 | -0.21 | 483 | 91.2 | 90.7 | 92.2 | 90.7 |
| 2020-09-25 | 6.34 (-0.24) | 0.01 (0.0) | 0.34 (-0.03) | -524 | -31.72 | 0 | 0.0 | -84 | -5.08 | 1652 | 90.6 | 94.0 | 94.3 | 90.5 |
| 2020-09-18 | 6.58 (-0.05) | 0.01 (0.0) | 0.37 (-0.01) | -117 | -9.62 | -14 | -1.15 | -12 | -0.99 | 1216 | 93.7 | 93.4 | 94.8 | 92.5 |
| 2020-09-11 | 6.63 (-0.09) | 0.01 (0.0) | 0.38 (0.0) | -132 | -10.92 | 10 | 0.83 | -8 | -0.66 | 1209 | 93.4 | 92.4 | 95.0 | 92.4 |
| 2020-09-04 | 6.72 (-0.25) | 0.01 (0.0) | 0.38 (0.0) | -611 | -36.87 | 0 | 0.0 | -2 | -0.12 | 1657 | 92.9 | 94.2 | 94.2 | 92.1 |
| 2020-08-28 | 6.97 (-0.03) | 0.01 (0.0) | 0.38 (0.0) | -120 | -10.71 | 1 | 0.09 | 1 | 0.09 | 1120 | 93.5 | 93.5 | 94.7 | 92.6 |
| 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 | |||
| 2020-08-21 | 7.0 (-0.28) | 0.01 (0.0) | 0.38 (0.0) | -774 | -28.87 | 0 | 0.0 | 0 | 0.0 | 2681 | 93.5 | 93.3 | 95.4 | 92.0 |
| 2020-08-14 | 7.28 (-0.42) | 0.01 (0.0) | 0.38 (0.0) | -1138 | -37.56 | 0 | 0.0 | 1 | 0.03 | 3030 | 93.3 | 95.5 | 95.5 | 92.3 |
| 2020-08-07 | 7.7 (-0.26) | 0.01 (0.0) | 0.38 (0.0) | -778 | -36.91 | 0 | 0.0 | -4 | -0.19 | 2108 | 95.8 | 98.5 | 98.5 | 95.8 |
| 2020-07-31 | 7.96 (-0.17) | 0.01 (0.0) | 0.38 (-0.03) | -530 | -30.01 | 0 | 0.0 | -60 | -3.4 | 1766 | 98.5 | 99.3 | 99.3 | 97.4 |
| 2020-07-24 | 8.13 (-0.24) | 0.01 (0.0) | 0.41 (0.0) | -649 | -34.82 | 0 | 0.0 | -4 | -0.21 | 1864 | 99.5 | 100.5 | 100.5 | 99.5 |
| 2020-07-17 | 8.37 (-0.41) | 0.01 (0.0) | 0.41 (-0.02) | -834 | -24.1 | 0 | 0.0 | -48 | -1.39 | 3460 | 100.5 | 106.0 | 107.0 | 100.0 |
| 2020-07-10 | 8.78 (-0.38) | 0.01 (0.0) | 0.43 (+0.02) | -940 | -37.14 | 0 | 0.0 | 35 | 1.38 | 2531 | 106.0 | 108.0 | 109.0 | 105.0 |
| 2020-07-03 | 9.16 (-0.4) | 0.01 (-0.03) | 0.41 (-0.01) | -535 | -36.59 | 0 | 0.0 | -5 | -0.34 | 1462 | 108.0 | 104.5 | 108.5 | 104.0 |
| 2020-06-24 | 9.56 (-0.17) | 0.04 (0.0) | 0.42 (0.0) | -343 | -23.16 | 0 | 0.0 | -2 | -0.14 | 1481 | 125.0 | 103.5 | 126.0 | 103.0 |
| 2020-06-19 | 9.73 (-0.44) | 0.04 (0.0) | 0.42 (-0.01) | -1020 | -29.96 | 0 | 0.0 | -24 | -0.71 | 3404 | 102.5 | 106.0 | 106.0 | 102.5 |
| 2020-06-12 | 10.17 (-0.41) | 0.04 (0.0) | 0.43 (0.0) | -905 | -22.62 | 0 | 0.0 | -3 | -0.07 | 4000 | 106.0 | 108.5 | 110.5 | 103.0 |
| 2020-06-05 | 10.58 (-0.14) | 0.04 (0.0) | 0.43 (+0.03) | -301 | -14.17 | 0 | 0.0 | 64 | 3.01 | 2124 | 107.5 | 100.5 | 107.5 | 100.0 |
| 2020-05-29 | 10.72 (-0.31) | 0.04 (0.0) | 0.4 (0.0) | -651 | -46.7 | 0 | 0.0 | 9 | 0.65 | 1394 | 100.0 | 101.5 | 103.0 | 100.0 |
| 2020-05-22 | 11.03 (-0.12) | 0.04 (0.0) | 0.4 (+0.01) | -339 | -27.72 | 0 | 0.0 | 16 | 1.31 | 1223 | 101.5 | 101.5 | 103.5 | 100.5 |
| 2020-05-15 | 11.15 (-0.31) | 0.04 (0.0) | 0.39 (0.0) | -770 | -41.15 | 0 | 0.0 | 0 | 0.0 | 1871 | 101.5 | 102.0 | 103.5 | 99.7 |
| 2020-05-08 | 11.46 (-0.43) | 0.04 (0.0) | 0.39 (-0.01) | -957 | -53.02 | 0 | 0.0 | -15 | -0.83 | 1805 | 101.0 | 103.5 | 103.5 | 99.8 |
| 2020-04-30 | 11.89 (-0.03) | 0.04 (0.0) | 0.4 (-0.01) | -113 | -4.82 | 0 | 0.0 | -20 | -0.85 | 2346 | 105.0 | 96.3 | 105.0 | 96.2 |
| 2020-04-24 | 11.92 (-0.46) | 0.04 (-0.11) | 0.41 (0.0) | -1126 | -44.31 | -276 | -10.86 | -21 | -0.83 | 2541 | 96.3 | 100.5 | 100.5 | 94.6 |
| 2020-04-17 | 12.38 (-0.28) | 0.15 (0.0) | 0.41 (-0.02) | -813 | -25.72 | -2 | -0.06 | -26 | -0.82 | 3161 | 100.5 | 98.8 | 102.0 | 97.3 |
| 2020-04-10 | 12.66 (-0.36) | 0.15 (0.0) | 0.43 (-0.01) | -945 | -33.81 | 0 | 0.0 | -32 | -1.14 | 2795 | 98.8 | 93.8 | 98.9 | 93.0 |
| 2020-04-01 | 13.02 (-0.18) | 0.15 (+0.04) | 0.44 (0.0) | -448 | -30.92 | 0 | 0.0 | 4 | 0.28 | 1449 | 93.5 | 94.0 | 94.5 | 91.5 |
| 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 | |||
| 2020-03-27 | 13.2 (-0.14) | 0.11 (0.0) | 0.44 (0.0) | -290 | -15.53 | 2 | 0.11 | -13 | -0.7 | 1867 | 95.2 | 90.4 | 98.3 | 89.1 |
| 2020-03-20 | 13.34 (-0.27) | 0.11 (+0.05) | 0.44 (-0.02) | -843 | -17.82 | 106 | 2.24 | -44 | -0.93 | 4730 | 144.0 | 100.0 | 145.5 | 86.4 |
| 2020-03-13 | 13.61 (-0.24) | 0.06 (0.0) | 0.46 (-0.02) | -589 | -16.04 | 0 | 0.0 | -55 | -1.5 | 3673 | 100.5 | 116.0 | 116.0 | 97.0 |
| 2020-03-06 | 13.85 (-0.1) | 0.06 (0.0) | 0.48 (-0.01) | -235 | -23.69 | 0 | 0.0 | -11 | -1.11 | 992 | 116.5 | 117.0 | 117.5 | 116.5 |
| 2020-02-27 | 13.95 (-0.09) | 0.06 (+0.04) | 0.49 (0.0) | -306 | -32.42 | 102 | 10.81 | 5 | 0.53 | 944 | 118.0 | 118.0 | 118.5 | 116.5 |
| 2020-02-21 | 14.04 (-0.14) | 0.02 (0.0) | 0.49 (0.0) | -472 | -43.14 | 0 | 0.0 | -1 | -0.09 | 1094 | 118.0 | 118.0 | 119.0 | 118.0 |
| 2020-02-14 | 14.18 (-0.13) | 0.02 (0.0) | 0.49 (+0.01) | -354 | -31.83 | 0 | 0.0 | 11 | 0.99 | 1112 | 118.0 | 118.0 | 119.0 | 116.0 |
| 2020-02-07 | 14.31 (-0.15) | 0.02 (0.0) | 0.48 (-0.01) | -376 | -25.53 | 0 | 0.0 | -8 | -0.54 | 1473 | 118.0 | 119.0 | 121.0 | 117.0 |
| 2020-01-31 | 14.46 (-0.06) | 0.02 (0.0) | 0.49 (0.0) | -146 | -18.34 | 0 | 0.0 | -1 | -0.13 | 796 | 120.0 | 121.5 | 121.5 | 119.5 |
| 2020-01-20 | 14.52 (-0.01) | 0.02 (-0.01) | 0.49 (0.0) | -22 | -13.92 | -20 | -12.66 | 0 | 0.0 | 158 | 124.0 | 124.5 | 124.5 | 123.5 |
| 2020-01-17 | 14.53 (+0.03) | 0.03 (-0.01) | 0.49 (-0.01) | 58 | 6.89 | -21 | -2.49 | -26 | -3.09 | 842 | 124.5 | 124.0 | 125.5 | 123.0 |
| 2020-01-10 | 14.5 (-0.02) | 0.04 (0.0) | 0.5 (0.0) | -37 | -4.85 | -11 | -1.44 | -1 | -0.13 | 763 | 124.0 | 125.0 | 125.0 | 122.5 |
| 2020-01-03 | 14.52 (+0.04) | 0.04 (0.0) | 0.5 (0.0) | 76 | 11.16 | 0 | 0.0 | -2 | -0.29 | 681 | 125.0 | 125.5 | 126.0 | 122.5 |
| 2019-12-31 | 14.48 (-0.04) | 0.04 (0.0) | 0.5 (0.0) | -51 | -17.06 | 0 | 0.0 | 2 | 0.67 | 299 | 122.5 | 123.0 | 123.0 | 122.5 |
| 2019-12-27 | 14.52 (-0.02) | 0.04 (0.0) | 0.5 (+0.01) | -50 | -11.79 | 0 | 0.0 | 22 | 5.19 | 424 | 122.5 | 122.0 | 123.0 | 122.0 |
| 2019-12-20 | 14.54 (0.0) | 0.04 (0.0) | 0.49 (0.0) | -4 | -0.41 | -2 | -0.21 | 0 | 0.0 | 974 | 122.0 | 122.0 | 123.0 | 121.5 |
| 2019-12-13 | 14.54 (-0.48) | 0.04 (0.0) | 0.49 (0.0) | -1139 | -52.73 | -1 | -0.05 | -13 | -0.6 | 2160 | 121.5 | 121.5 | 122.0 | 120.0 |
| 2019-12-06 | 15.02 (-0.03) | 0.04 (0.0) | 0.49 (0.0) | -79 | -14.44 | 0 | 0.0 | -1 | -0.18 | 547 | 122.5 | 123.5 | 123.5 | 122.5 |
| 2019-11-29 | 15.05 (-0.06) | 0.04 (0.0) | 0.49 (0.0) | -128 | -22.82 | 0 | 0.0 | 13 | 2.32 | 561 | 123.5 | 124.0 | 124.0 | 123.0 |
| 2019-11-22 | 15.11 (-0.03) | 0.04 (0.0) | 0.49 (+0.01) | -43 | -8.94 | 0 | 0.0 | 19 | 3.95 | 481 | 124.0 | 124.0 | 124.5 | 123.5 |
| 2019-11-15 | 15.14 (-0.12) | 0.04 (0.0) | 0.48 (0.0) | -278 | -31.81 | 0 | 0.0 | 7 | 0.8 | 874 | 124.5 | 125.0 | 125.5 | 123.5 |
| 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 | |||
| 2019-11-08 | 15.26 (-0.06) | 0.04 (-0.01) | 0.48 (0.0) | -136 | -18.81 | -10 | -1.38 | 5 | 0.69 | 723 | 125.0 | 125.0 | 126.5 | 125.0 |
| 2019-11-01 | 15.32 (+0.01) | 0.05 (0.0) | 0.48 (0.0) | 10 | 1.9 | 0 | 0.0 | 1 | 0.19 | 525 | 125.0 | 127.0 | 127.0 | 125.0 |
| 2019-10-25 | 15.31 (+0.02) | 0.05 (0.0) | 0.48 (-0.01) | 60 | 14.08 | 1 | 0.23 | -27 | -6.34 | 426 | 127.0 | 127.0 | 127.5 | 126.0 |
| 2019-10-18 | 15.29 (+0.04) | 0.05 (0.0) | 0.49 (-0.01) | 182 | 16.85 | 0 | 0.0 | -40 | -3.7 | 1080 | 127.5 | 126.0 | 127.5 | 124.5 |
| 2019-10-09 | 15.25 (+0.02) | 0.05 (0.0) | 0.5 (-0.02) | 60 | 20.13 | 0 | 0.0 | -29 | -9.73 | 298 | 125.0 | 125.5 | 126.5 | 125.0 |
| 2019-10-04 | 15.23 (-0.01) | 0.05 (0.0) | 0.52 (0.0) | -44 | -11.31 | 0 | 0.0 | 0 | 0.0 | 389 | 125.0 | 125.5 | 126.5 | 124.5 |
| 2019-09-27 | 15.24 (+0.05) | 0.05 (0.0) | 0.52 (-0.01) | 122 | 19.68 | -61 | -9.84 | -29 | -4.68 | 620 | 125.5 | 128.5 | 128.5 | 125.5 |
| 2019-09-20 | 15.19 (+0.11) | 0.05 (+0.03) | 0.53 (-0.01) | 276 | 31.87 | 51 | 5.89 | -20 | -2.31 | 866 | 128.5 | 126.5 | 128.5 | 126.5 |
| 2019-09-12 | 15.08 (-0.08) | 0.02 (-0.02) | 0.54 (-0.01) | -206 | -26.89 | -40 | -5.22 | -27 | -3.52 | 766 | 125.5 | 125.5 | 126.0 | 124.0 |
| 2019-09-06 | 15.16 (-0.01) | 0.04 (0.0) | 0.55 (+0.01) | -6 | -1.46 | 0 | 0.0 | 24 | 5.85 | 410 | 126.0 | 126.5 | 126.5 | 125.5 |
| 2019-08-30 | 15.17 (-0.15) | 0.04 (+0.02) | 0.54 (0.0) | -379 | -36.83 | 55 | 5.34 | -3 | -0.29 | 1029 | 126.0 | 127.5 | 128.0 | 124.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 7.82 (-0.65) | 4.64 (+0.17) | 0.6 (-0.12) | -1752 | -20.95 | 385 | 4.6 | -302 | -3.61 | 8361 | 112.0 | 121.0 | 121.0 | 110.5 |
| 2024-03-29 | 8.47 (-0.44) | 4.47 (+1.72) | 0.72 (+0.09) | -2246 | -7.48 | 4080 | 13.59 | 219 | 0.73 | 30032 | 120.5 | 112.0 | 128.5 | 110.0 |
| 2024-02-29 | 8.91 (-0.18) | 2.75 (0.0) | 0.63 (+0.01) | -567 | -17.91 | 0 | 0.0 | 34 | 1.07 | 3165 | 112.0 | 113.5 | 115.0 | 111.0 |
| 2024-01-31 | 9.09 (-0.37) | 2.75 (+0.17) | 0.62 (+0.03) | -1176 | -24.17 | 364 | 7.48 | 60 | 1.23 | 4865 | 113.5 | 118.0 | 119.0 | 113.0 |
| 2023-12-29 | 9.46 (-0.12) | 2.58 (+0.73) | 0.59 (+0.03) | -463 | -5.41 | 1750 | 20.44 | 80 | 0.93 | 8562 | 118.5 | 116.0 | 122.0 | 115.0 |
| 2023-11-30 | 9.58 (-0.54) | 1.85 (+0.2) | 0.56 (+0.01) | -1006 | -12.43 | 460 | 5.68 | 30 | 0.37 | 8095 | 116.0 | 119.0 | 122.5 | 114.0 |
| 2023-10-31 | 10.12 (+0.88) | 1.65 (+0.14) | 0.55 (+0.01) | 2067 | 8.51 | 435 | 1.79 | 10 | 0.04 | 24295 | 119.0 | 113.0 | 133.5 | 111.5 |
| 2023-09-28 | 9.24 (+0.23) | 1.51 (+0.09) | 0.54 (-0.03) | 987 | 23.34 | 205 | 4.85 | -67 | -1.58 | 4228 | 113.0 | 109.5 | 116.0 | 109.5 |
| 2023-08-31 | 9.01 (-0.15) | 1.42 (+0.14) | 0.57 (-0.02) | -68 | -1.64 | 337 | 8.12 | -56 | -1.35 | 4149 | 109.5 | 109.5 | 113.0 | 107.5 |
| 2023-07-31 | 9.16 (-0.36) | 1.28 (+0.03) | 0.59 (-0.04) | -1595 | -17.31 | -8 | -0.09 | -87 | -0.94 | 9216 | 108.5 | 117.0 | 117.5 | 107.0 |
| 2023-06-30 | 9.52 (-0.71) | 1.25 (+1.21) | 0.63 (+0.03) | -1808 | -16.57 | 2885 | 26.44 | 75 | 0.69 | 10911 | 116.5 | 113.0 | 119.5 | 112.5 |
| 2023-05-31 | 10.23 (-0.14) | 0.04 (-0.12) | 0.6 (+0.12) | -472 | -10.12 | -298 | -6.39 | 284 | 6.09 | 4666 | 113.5 | 115.0 | 115.5 | 110.0 |
| 2023-04-28 | 10.37 (-0.11) | 0.16 (0.0) | 0.48 (+0.03) | 76 | 2.4 | -4 | -0.13 | 57 | 1.8 | 3164 | 115.0 | 115.5 | 116.0 | 112.5 |
| 2023-03-31 | 10.48 (+0.04) | 0.16 (-0.01) | 0.45 (-0.02) | 39 | 0.76 | 35 | 0.68 | -35 | -0.68 | 5141 | 115.5 | 113.0 | 116.5 | 110.0 |
| 2023-02-24 | 10.44 (+0.01) | 0.17 (0.0) | 0.47 (-0.02) | 2 | 0.04 | -7 | -0.14 | -41 | -0.85 | 4838 | 113.0 | 108.0 | 113.5 | 107.5 |
| 2023-01-31 | 10.43 (-0.04) | 0.17 (-0.01) | 0.49 (+0.01) | -82 | -4.02 | -30 | -1.47 | 12 | 0.59 | 2038 | 107.5 | 105.5 | 108.5 | 105.0 |
| 2022-12-30 | 10.47 (-0.37) | 0.18 (0.0) | 0.48 (-0.07) | -667 | -13.11 | -6 | -0.12 | -155 | -3.05 | 5089 | 105.5 | 109.0 | 110.5 | 104.5 |
| 2022-11-30 | 10.84 (-0.09) | 0.18 (-0.01) | 0.55 (-0.04) | -211 | -4.03 | -22 | -0.42 | -93 | -1.78 | 5237 | 109.0 | 103.0 | 109.0 | 103.0 |
| 2022-10-31 | 10.93 (-0.15) | 0.19 (+0.01) | 0.59 (+0.05) | -653 | -11.55 | 46 | 0.81 | 106 | 1.87 | 5654 | 103.0 | 105.5 | 107.5 | 100.0 |
| 2022-09-30 | 11.08 (-0.64) | 0.18 (0.0) | 0.54 (-0.1) | -1496 | -18.42 | 6 | 0.07 | -241 | -2.97 | 8121 | 106.5 | 117.0 | 117.0 | 103.0 |
| 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 | |||
| 2022-08-31 | 11.72 (-0.11) | 0.18 (-0.05) | 0.64 (0.0) | -456 | -3.23 | -113 | -0.8 | 11 | 0.08 | 14123 | 117.0 | 116.0 | 119.0 | 111.0 |
| 2022-07-29 | 11.83 (-0.46) | 0.23 (+0.1) | 0.64 (+0.07) | -1122 | -8.6 | 226 | 1.73 | 159 | 1.22 | 13040 | 116.5 | 116.0 | 119.5 | 109.5 |
| 2022-06-30 | 12.29 (+0.01) | 0.13 (+0.01) | 0.57 (+0.03) | 79 | 0.49 | 4 | 0.02 | 80 | 0.5 | 16145 | 116.5 | 128.5 | 130.0 | 115.5 |
| 2022-05-31 | 12.28 (+3.85) | 0.12 (0.0) | 0.54 (+0.12) | 9478 | 24.7 | -12 | -0.03 | 276 | 0.72 | 38367 | 128.0 | 116.0 | 130.0 | 112.5 |
| 2022-04-29 | 8.43 (-0.47) | 0.12 (-0.01) | 0.42 (-0.01) | -1525 | -20.51 | -20 | -0.27 | -19 | -0.26 | 7435 | 114.5 | 116.5 | 119.5 | 109.0 |
| 2022-03-31 | 8.9 (+0.15) | 0.13 (0.0) | 0.43 (0.0) | 475 | 2.99 | 49 | 0.31 | -9 | -0.06 | 15881 | 116.5 | 120.0 | 126.0 | 114.5 |
| 2022-02-25 | 8.75 (+0.77) | 0.13 (0.0) | 0.43 (0.0) | 2440 | 29.26 | -4 | -0.05 | 6 | 0.07 | 8339 | 119.5 | 114.5 | 122.0 | 114.5 |
| 2022-01-26 | 7.98 (-0.11) | 0.13 (-0.01) | 0.43 (+0.03) | -374 | -4.7 | -8 | -0.1 | 76 | 0.95 | 7960 | 114.0 | 122.0 | 123.0 | 112.0 |
| 2021-12-30 | 8.09 (+0.35) | 0.14 (-0.03) | 0.4 (+0.01) | 1121 | 8.83 | -75 | -0.59 | 12 | 0.09 | 12690 | 120.5 | 115.0 | 123.5 | 112.5 |
| 2021-11-30 | 7.74 (-0.64) | 0.17 (-0.03) | 0.39 (-0.01) | -1521 | -4.86 | -78 | -0.25 | -10 | -0.03 | 31313 | 115.0 | 127.5 | 127.5 | 107.5 |
| 2021-10-29 | 8.38 (+0.29) | 0.2 (+0.03) | 0.4 (-0.04) | -231 | -0.34 | 78 | 0.11 | -106 | -0.15 | 68439 | 120.0 | 117.0 | 130.5 | 109.5 |
| 2021-09-30 | 8.09 (-0.34) | 0.17 (+0.17) | 0.44 (-0.05) | -934 | -4.04 | 338 | 1.46 | -120 | -0.52 | 23115 | 117.0 | 107.0 | 125.5 | 104.0 |
| 2021-08-31 | 8.43 (-0.11) | 0.0 (0.0) | 0.49 (+0.01) | -154 | -2.75 | 0 | 0.0 | 30 | 0.53 | 5609 | 108.5 | 113.0 | 113.5 | 101.5 |
| 2021-07-30 | 8.54 (+0.19) | 0.0 (0.0) | 0.48 (+0.13) | 472 | 7.31 | 1 | 0.02 | 312 | 4.83 | 6453 | 111.0 | 116.0 | 118.0 | 110.0 |
| 2021-06-30 | 8.35 (-0.22) | 0.0 (-0.03) | 0.35 (+0.09) | -421 | -7.17 | 0 | 0.0 | 205 | 3.49 | 5868 | 114.5 | 107.5 | 116.5 | 107.0 |
| 2021-05-31 | 8.57 (+0.2) | 0.03 (+0.03) | 0.26 (+0.01) | 403 | 3.24 | 60 | 0.48 | 23 | 0.18 | 12449 | 107.5 | 118.5 | 122.0 | 100.5 |
| 2021-04-29 | 8.37 (+1.11) | 0.0 (-0.03) | 0.25 (-0.01) | 2562 | 12.32 | -77 | -0.37 | -17 | -0.08 | 20790 | 118.5 | 108.0 | 121.5 | 106.5 |
| 2021-03-31 | 7.26 (+0.54) | 0.03 (+0.01) | 0.26 (-0.01) | 1417 | 13.64 | -8 | -0.08 | -21 | -0.2 | 10389 | 107.5 | 104.0 | 112.0 | 103.0 |
| 2021-02-26 | 6.72 (+0.26) | 0.02 (0.0) | 0.27 (+0.01) | 732 | 12.47 | 0 | 0.0 | 24 | 0.41 | 5870 | 103.5 | 101.5 | 106.5 | 100.5 |
| 2021-01-29 | 6.46 (-0.2) | 0.02 (0.0) | 0.26 (-0.08) | -448 | -3.8 | 0 | 0.0 | -182 | -1.55 | 11776 | 101.0 | 109.5 | 113.0 | 100.0 |
| 2020-12-31 | 6.66 (+0.23) | 0.02 (0.0) | 0.34 (+0.04) | 394 | 2.16 | 49 | 0.27 | 85 | 0.47 | 18223 | 108.5 | 102.5 | 112.0 | 99.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 6.43 (+0.11) | 0.02 (+0.01) | 0.3 (+0.01) | 563 | 4.89 | 5 | 0.04 | 31 | 0.27 | 11506 | 102.5 | 91.6 | 105.5 | 91.5 |
| 2020-10-30 | 6.32 (+0.02) | 0.01 (0.0) | 0.29 (-0.05) | 213 | 6.29 | 0 | 0.0 | -113 | -3.34 | 3385 | 91.6 | 91.3 | 94.0 | 91.3 |
| 2020-09-30 | 6.3 (-0.52) | 0.01 (0.0) | 0.34 (-0.04) | -1035 | -18.31 | -4 | -0.07 | -107 | -1.89 | 5654 | 91.2 | 92.4 | 95.0 | 90.5 |
| 2020-08-31 | 6.82 (-1.14) | 0.01 (0.0) | 0.38 (0.0) | -3251 | -34.2 | 1 | 0.01 | -2 | -0.02 | 9505 | 92.4 | 98.5 | 98.5 | 92.0 |
| 2020-07-31 | 7.96 (-1.43) | 0.01 (0.0) | 0.38 (-0.04) | -3234 | -30.6 | 0 | 0.0 | -82 | -0.78 | 10567 | 98.5 | 105.5 | 109.0 | 97.4 |
| 2020-06-30 | 9.39 (-1.33) | 0.01 (-0.03) | 0.42 (+0.02) | -2823 | -24.49 | 0 | 0.0 | 35 | 0.3 | 11527 | 105.0 | 100.5 | 126.0 | 100.0 |
| 2020-05-29 | 10.72 (-1.17) | 0.04 (0.0) | 0.4 (0.0) | -2717 | -43.16 | 0 | 0.0 | 10 | 0.16 | 6295 | 100.0 | 103.5 | 103.5 | 99.7 |
| 2020-04-30 | 11.89 (-1.2) | 0.04 (-0.11) | 0.4 (-0.04) | -3150 | -27.64 | -278 | -2.44 | -98 | -0.86 | 11398 | 105.0 | 93.0 | 105.0 | 92.7 |
| 2020-03-31 | 13.09 (-0.86) | 0.15 (+0.09) | 0.44 (-0.05) | -2252 | -18.52 | 108 | 0.89 | -120 | -0.99 | 12160 | 93.3 | 117.0 | 145.5 | 86.4 |
| 2020-02-27 | 13.95 (-0.51) | 0.06 (+0.04) | 0.49 (0.0) | -1508 | -32.61 | 102 | 2.21 | 7 | 0.15 | 4625 | 118.0 | 119.0 | 121.0 | 116.0 |
| 2020-01-31 | 14.46 (-0.02) | 0.02 (-0.02) | 0.49 (-0.01) | -71 | -2.19 | -52 | -1.6 | -30 | -0.93 | 3243 | 120.0 | 125.5 | 126.0 | 119.5 |
| 2019-12-31 | 14.48 (-0.57) | 0.04 (0.0) | 0.5 (+0.01) | -1323 | -30.03 | -3 | -0.07 | 10 | 0.23 | 4406 | 122.5 | 123.5 | 123.5 | 120.0 |
| 2019-11-29 | 15.05 (-0.26) | 0.04 (-0.01) | 0.49 (+0.01) | -579 | -20.4 | -10 | -0.35 | 44 | 1.55 | 2838 | 123.5 | 126.5 | 126.5 | 123.0 |
| 2019-10-31 | 15.31 (+0.07) | 0.05 (0.0) | 0.48 (-0.04) | 262 | 10.39 | 1 | 0.04 | -95 | -3.77 | 2522 | 126.5 | 125.5 | 127.5 | 124.5 |
| 2019-09-27 | 15.24 (+0.07) | 0.05 (+0.01) | 0.52 (-0.02) | 186 | 6.98 | -50 | -1.88 | -52 | -1.95 | 2663 | 125.5 | 126.5 | 128.5 | 124.0 |
| 2019-08-30 | 15.17 (-0.17) | 0.04 (+0.02) | 0.54 (-0.02) | -508 | -16.96 | 53 | 1.77 | -54 | -1.8 | 2995 | 126.0 | 126.5 | 128.5 | 123.0 |
| 2019-07-31 | 15.34 (-0.6) | 0.02 (+0.01) | 0.56 (-0.02) | -1189 | -26.12 | 24 | 0.53 | -37 | -0.81 | 4552 | 127.0 | 135.5 | 136.0 | 125.5 |
| 2019-06-28 | 15.94 (+0.03) | 0.01 (-0.01) | 0.58 (+0.03) | 148 | 3.18 | 11 | 0.24 | 61 | 1.31 | 4652 | 134.5 | 131.5 | 136.5 | 130.5 |
| 2019-05-31 | 15.91 () | 0.02 () | 0.55 () | 78 | 8.2 | 3 | 0.32 | 52 | 5.47 | 951 | 132.0 | 130.5 | 133.0 | 126.5 |
