- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 14.53 (+0.01) | 3.88 (+0.1) | 0.91 (0.0) | 423 | 4.82 | 3400 | 38.7 | -95 | -1.08 | 8785 | 103.5 | 102.0 | 103.5 | 101.0 |
| 2024-04-17 | 14.52 (+0.01) | 3.78 (-0.01) | 0.91 (-0.01) | 1189 | 24.48 | -21 | -0.43 | -222 | -4.57 | 4857 | 102.0 | 102.5 | 103.0 | 101.5 |
| 2024-04-16 | 14.51 (-0.02) | 3.79 (0.0) | 0.92 (0.0) | -1186 | -23.54 | -64 | -1.27 | -188 | -3.73 | 5039 | 102.0 | 103.5 | 104.0 | 102.0 |
| 2024-04-15 | 14.53 (+0.03) | 3.79 (0.0) | 0.92 (0.0) | 1010 | 24.53 | -85 | -2.06 | -96 | -2.33 | 4117 | 104.0 | 104.0 | 104.5 | 104.0 |
| 2024-04-12 | 14.5 (+0.04) | 3.79 (0.0) | 0.92 (-0.01) | 1318 | 23.94 | -78 | -1.42 | -200 | -3.63 | 5505 | 104.5 | 103.0 | 104.5 | 103.0 |
| 2024-04-11 | 14.46 (+0.01) | 3.79 (0.0) | 0.93 (0.0) | 538 | 12.73 | 11 | 0.26 | -42 | -0.99 | 4225 | 104.0 | 103.5 | 104.0 | 103.0 |
| 2024-04-10 | 14.45 (0.0) | 3.79 (-0.01) | 0.93 (0.0) | 628 | 15.16 | -101 | -2.44 | 21 | 0.51 | 4143 | 104.0 | 103.5 | 104.0 | 103.5 |
| 2024-04-09 | 14.45 (+0.02) | 3.8 (0.0) | 0.93 (0.0) | 301 | 8.1 | -42 | -1.13 | 30 | 0.81 | 3715 | 104.0 | 103.5 | 104.0 | 103.5 |
| 2024-04-08 | 14.43 (+0.03) | 3.8 (0.0) | 0.93 (0.0) | 607 | 10.13 | -30 | -0.5 | -12 | -0.2 | 5992 | 104.0 | 102.5 | 104.0 | 102.5 |
| 2024-04-03 | 14.4 (-0.04) | 3.8 (0.0) | 0.93 (0.0) | -1636 | -27.3 | -32 | -0.53 | -85 | -1.42 | 5993 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2024-04-02 | 14.44 (+0.01) | 3.8 (0.0) | 0.93 (0.0) | 410 | 8.19 | -20 | -0.4 | -12 | -0.24 | 5005 | 104.0 | 103.5 | 104.0 | 103.5 |
| 2024-04-01 | 14.43 (+0.03) | 3.8 (0.0) | 0.93 (0.0) | 1238 | 23.29 | 16 | 0.3 | 19 | 0.36 | 5315 | 104.0 | 103.0 | 104.0 | 102.5 |
| 2024-03-29 | 14.4 (0.0) | 3.8 (0.0) | 0.93 (0.0) | 625 | 14.47 | -247 | -5.72 | -118 | -2.73 | 4319 | 103.0 | 102.0 | 103.0 | 102.0 |
| 2024-03-28 | 14.4 (-0.01) | 3.8 (0.0) | 0.93 (-0.01) | -611 | -9.41 | -31 | -0.48 | -77 | -1.19 | 6495 | 102.0 | 102.5 | 103.5 | 101.5 |
| 2024-03-27 | 14.41 (+0.05) | 3.8 (-0.01) | 0.94 (+0.01) | 2000 | 41.35 | -7 | -0.14 | 407 | 8.41 | 4837 | 102.0 | 100.5 | 102.0 | 100.5 |
| 2024-03-26 | 14.36 (+0.04) | 3.81 (+0.01) | 0.93 (+0.01) | 1083 | 18.36 | 65 | 1.1 | 65 | 1.1 | 5899 | 100.5 | 99.9 | 101.0 | 99.6 |
| 2024-03-25 | 14.32 (0.0) | 3.8 (0.0) | 0.92 (0.0) | -127 | -8.59 | -8 | -0.54 | 33 | 2.23 | 1479 | 99.9 | 99.3 | 99.9 | 99.3 |
| 2024-03-22 | 14.32 (+0.05) | 3.8 (-0.01) | 0.92 (0.0) | 1500 | 36.41 | -307 | -7.45 | 11 | 0.27 | 4120 | 99.9 | 99.8 | 99.9 | 99.4 |
| 2024-03-21 | 14.27 (+0.02) | 3.81 (0.0) | 0.92 (0.0) | 158 | 4.92 | -6 | -0.19 | 93 | 2.9 | 3209 | 99.4 | 99.2 | 99.6 | 98.7 |
| 2024-03-20 | 14.25 (-0.02) | 3.81 (-0.01) | 0.92 (0.0) | 354 | 8.67 | -378 | -9.26 | 41 | 1.0 | 4082 | 98.6 | 98.5 | 99.1 | 98.5 |
| 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 | |||
| 2024-03-19 | 14.27 (-0.06) | 3.82 (-0.02) | 0.92 (+0.01) | -2247 | -41.81 | -617 | -11.48 | 220 | 4.09 | 5374 | 98.5 | 99.3 | 99.3 | 98.5 |
| 2024-03-18 | 14.33 (+0.01) | 3.84 (-0.01) | 0.91 (0.0) | 460 | 15.09 | -284 | -9.32 | 9 | 0.3 | 3048 | 99.6 | 99.3 | 100.0 | 99.3 |
| 2024-03-15 | 14.32 (+0.01) | 3.85 (-0.01) | 0.91 (0.0) | 323 | 3.46 | -551 | -5.91 | 74 | 0.79 | 9330 | 99.3 | 99.8 | 100.0 | 99.3 |
| 2024-03-14 | 14.31 (+0.01) | 3.86 (0.0) | 0.91 (0.0) | 361 | 10.16 | -82 | -2.31 | -9 | -0.25 | 3553 | 99.8 | 99.5 | 99.8 | 99.2 |
| 2024-03-13 | 14.3 (+0.03) | 3.86 (0.0) | 0.91 (0.0) | 1089 | 22.73 | -47 | -0.98 | -25 | -0.52 | 4791 | 99.6 | 98.6 | 99.8 | 98.6 |
| 2024-03-12 | 14.27 (0.0) | 3.86 (-0.01) | 0.91 (0.0) | -96 | -3.04 | -65 | -2.06 | 56 | 1.77 | 3157 | 98.9 | 98.8 | 99.2 | 98.6 |
| 2024-03-11 | 14.27 (0.0) | 3.87 (+0.01) | 0.91 (0.0) | 94 | 4.6 | 100 | 4.89 | -4 | -0.2 | 2043 | 98.8 | 98.8 | 99.0 | 98.5 |
| 2024-03-08 | 14.27 (+0.01) | 3.86 (0.0) | 0.91 (0.0) | -33 | -1.18 | -49 | -1.76 | -30 | -1.08 | 2787 | 98.4 | 97.6 | 98.4 | 97.6 |
| 2024-03-07 | 14.26 (-0.04) | 3.86 (-0.01) | 0.91 (0.0) | -1305 | -29.03 | -94 | -2.09 | 6 | 0.13 | 4495 | 97.9 | 98.0 | 98.3 | 97.9 |
| 2024-03-06 | 14.3 (+0.01) | 3.87 (0.0) | 0.91 (0.0) | -106 | -4.63 | 31 | 1.35 | 30 | 1.31 | 2288 | 98.5 | 98.4 | 98.7 | 98.0 |
| 2024-03-05 | 14.29 (-0.02) | 3.87 (0.0) | 0.91 (0.0) | -958 | -33.3 | -129 | -4.48 | 3 | 0.1 | 2877 | 97.9 | 98.1 | 98.5 | 97.8 |
| 2024-03-04 | 14.31 (-0.01) | 3.87 (0.0) | 0.91 (0.0) | -472 | -18.8 | -64 | -2.55 | 200 | 7.96 | 2511 | 98.1 | 98.0 | 98.9 | 98.0 |
| 2024-03-01 | 14.32 (-0.03) | 3.87 (0.0) | 0.91 (+0.01) | -1592 | -47.2 | -103 | -3.05 | 225 | 6.67 | 3373 | 98.4 | 98.4 | 98.8 | 98.2 |
| 2024-02-29 | 14.35 (-0.04) | 3.87 (0.0) | 0.9 (0.0) | -1539 | -13.73 | 156 | 1.39 | 125 | 1.12 | 11205 | 99.0 | 99.1 | 99.3 | 98.5 |
| 2024-02-27 | 14.39 (-0.02) | 3.87 (0.0) | 0.9 (0.0) | -923 | -32.16 | -53 | -1.85 | -1 | -0.03 | 2870 | 99.1 | 99.5 | 99.9 | 99.1 |
| 2024-02-26 | 14.41 (+0.01) | 3.87 (0.0) | 0.9 (+0.01) | 305 | 11.79 | -91 | -3.52 | 126 | 4.87 | 2588 | 99.9 | 99.1 | 99.9 | 99.1 |
| 2024-02-23 | 14.4 (0.0) | 3.87 (-0.01) | 0.89 (0.0) | 77 | 4.05 | -115 | -6.05 | 46 | 2.42 | 1900 | 99.4 | 99.7 | 99.8 | 99.3 |
| 2024-02-22 | 14.4 (0.0) | 3.88 (+0.01) | 0.89 (0.0) | 28 | 0.89 | 159 | 5.07 | 187 | 5.96 | 3139 | 99.9 | 100.0 | 100.0 | 99.6 |
| 2024-02-21 | 14.4 (+0.03) | 3.87 (+0.01) | 0.89 (+0.01) | 1303 | 29.23 | 346 | 7.76 | 180 | 4.04 | 4458 | 100.0 | 98.9 | 100.0 | 98.8 |
| 2024-02-20 | 14.37 (+0.01) | 3.86 (-0.01) | 0.88 (0.0) | 322 | 18.76 | -67 | -3.9 | -35 | -2.04 | 1716 | 98.6 | 98.0 | 98.7 | 98.0 |
| 2024-02-19 | 14.36 (-0.03) | 3.87 (+0.01) | 0.88 (0.0) | -1333 | -42.96 | 404 | 13.02 | 205 | 6.61 | 3103 | 98.0 | 98.0 | 98.1 | 97.7 |
| 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 | |||
| 2024-02-16 | 14.39 (0.0) | 3.86 (0.0) | 0.88 (+0.01) | -305 | -10.45 | -339 | -11.61 | 137 | 4.69 | 2920 | 98.0 | 98.0 | 98.1 | 97.7 |
| 2024-02-15 | 14.39 (-0.01) | 3.86 (0.0) | 0.87 (0.0) | -375 | -11.35 | 49 | 1.48 | 99 | 3.0 | 3304 | 98.0 | 97.8 | 98.5 | 97.7 |
| 2024-02-05 | 14.4 (0.0) | 3.86 (-0.01) | 0.87 (0.0) | 177 | 9.91 | -171 | -9.57 | 10 | 0.56 | 1786 | 98.5 | 97.9 | 98.5 | 97.8 |
| 2024-02-02 | 14.4 (+0.02) | 3.87 (-0.02) | 0.87 (0.0) | 851 | 52.53 | -860 | -53.09 | 59 | 3.64 | 1620 | 98.3 | 98.7 | 98.8 | 98.2 |
| 2024-02-01 | 14.38 (+0.02) | 3.89 (+0.01) | 0.87 (0.0) | 469 | 16.64 | 357 | 12.66 | 28 | 0.99 | 2819 | 98.7 | 98.5 | 98.8 | 98.1 |
| 2024-01-31 | 14.36 (-0.02) | 3.88 (0.0) | 0.87 (0.0) | -639 | -28.48 | 21 | 0.94 | -4 | -0.18 | 2244 | 98.0 | 98.3 | 98.4 | 97.9 |
| 2024-01-30 | 14.38 (0.0) | 3.88 (-0.01) | 0.87 (0.0) | 14 | 0.68 | -258 | -12.55 | -1 | -0.05 | 2055 | 98.5 | 98.6 | 98.6 | 97.9 |
| 2024-01-29 | 14.38 (+0.01) | 3.89 (0.0) | 0.87 (0.0) | 195 | 16.68 | 51 | 4.36 | -26 | -2.22 | 1169 | 98.6 | 98.0 | 98.6 | 97.8 |
| 2024-01-26 | 14.37 (+0.02) | 3.89 (+0.01) | 0.87 (0.0) | 476 | 32.16 | 161 | 10.88 | -6 | -0.41 | 1480 | 98.4 | 97.4 | 98.4 | 97.4 |
| 2024-01-25 | 14.35 (+0.02) | 3.88 (+0.01) | 0.87 (0.0) | 782 | 37.47 | 384 | 18.4 | 29 | 1.39 | 2087 | 97.6 | 97.8 | 98.0 | 97.3 |
| 2024-01-24 | 14.33 (+0.02) | 3.87 (0.0) | 0.87 (0.0) | 652 | 25.88 | -37 | -1.47 | -109 | -4.33 | 2519 | 97.3 | 97.4 | 98.1 | 97.2 |
| 2024-01-23 | 14.31 (+0.02) | 3.87 (0.0) | 0.87 (0.0) | 510 | 21.81 | 115 | 4.92 | 168 | 7.19 | 2338 | 97.3 | 98.0 | 98.0 | 97.2 |
| 2024-01-22 | 14.29 (-0.01) | 3.87 (0.0) | 0.87 (0.0) | -96 | -5.17 | 33 | 1.78 | -41 | -2.21 | 1858 | 97.6 | 97.8 | 98.1 | 97.3 |
| 2024-01-19 | 14.3 (0.0) | 3.87 (+0.01) | 0.87 (+0.01) | 283 | 7.67 | 219 | 5.94 | 114 | 3.09 | 3689 | 97.3 | 97.0 | 97.6 | 96.9 |
| 2024-01-18 | 14.3 (-0.01) | 3.86 (+0.01) | 0.86 (0.0) | -463 | -18.45 | 458 | 18.25 | 46 | 1.83 | 2510 | 97.3 | 97.2 | 97.7 | 97.2 |
| 2024-01-17 | 14.31 (-0.1) | 3.85 (+0.02) | 0.86 (+0.02) | -2446 | -53.75 | 716 | 15.73 | 881 | 19.36 | 4551 | 97.2 | 97.6 | 98.0 | 97.1 |
| 2024-01-16 | 14.41 (-0.01) | 3.83 (-0.01) | 0.84 (0.0) | -701 | -21.22 | -203 | -6.14 | 116 | 3.51 | 3304 | 98.0 | 98.6 | 98.7 | 98.0 |
| 2024-01-15 | 14.42 (+0.02) | 3.84 (+0.01) | 0.84 (+0.01) | 514 | 24.85 | 66 | 3.19 | 61 | 2.95 | 2068 | 99.1 | 99.8 | 99.8 | 98.9 |
| 2024-01-12 | 14.4 (0.0) | 3.83 (0.0) | 0.83 (0.0) | 368 | 19.44 | 65 | 3.43 | 29 | 1.53 | 1893 | 99.8 | 100.0 | 100.0 | 99.2 |
| 2024-01-11 | 14.4 (+0.05) | 3.83 (-0.01) | 0.83 (0.0) | 1869 | 65.21 | -53 | -1.85 | 39 | 1.36 | 2866 | 99.7 | 99.3 | 99.8 | 99.0 |
| 2024-01-10 | 14.35 (+0.02) | 3.84 (0.0) | 0.83 (0.0) | 640 | 32.57 | -74 | -3.77 | 110 | 5.6 | 1965 | 98.8 | 99.3 | 99.3 | 98.5 |
| 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 | |||
| 2024-01-09 | 14.33 (+0.02) | 3.84 (0.0) | 0.83 (0.0) | 504 | 36.21 | 19 | 1.36 | 60 | 4.31 | 1392 | 99.1 | 99.0 | 99.1 | 98.8 |
| 2024-01-08 | 14.31 (+0.02) | 3.84 (0.0) | 0.83 (0.0) | 782 | 59.29 | -3 | -0.23 | 95 | 7.2 | 1319 | 99.0 | 98.7 | 99.0 | 98.4 |
| 2024-01-05 | 14.29 (0.0) | 3.84 (0.0) | 0.83 (0.0) | -14 | -1.26 | 0 | 0.0 | 25 | 2.25 | 1113 | 98.5 | 98.6 | 98.9 | 98.2 |
| 2024-01-04 | 14.29 (+0.01) | 3.84 (0.0) | 0.83 (0.0) | 528 | 35.29 | 46 | 3.07 | 8 | 0.53 | 1496 | 98.9 | 98.9 | 98.9 | 98.2 |
| 2024-01-03 | 14.28 (-0.01) | 3.84 (+0.01) | 0.83 (+0.01) | -360 | -19.14 | 176 | 9.36 | 65 | 3.46 | 1881 | 98.9 | 98.7 | 99.0 | 98.4 |
| 2024-01-02 | 14.29 (+0.02) | 3.83 (+0.02) | 0.82 (-0.01) | 693 | 29.5 | 610 | 25.97 | -138 | -5.87 | 2349 | 99.5 | 98.5 | 99.5 | 98.4 |
| 2023-12-29 | 14.27 (+0.01) | 3.81 (-0.01) | 0.83 (-0.02) | 390 | 14.91 | -88 | -3.37 | -723 | -27.65 | 2615 | 98.6 | 98.5 | 98.7 | 97.9 |
| 2023-12-28 | 14.26 (+0.02) | 3.82 (0.0) | 0.85 (0.0) | 744 | 40.04 | -48 | -2.58 | -20 | -1.08 | 1858 | 98.8 | 98.2 | 98.8 | 98.1 |
| 2023-12-27 | 14.24 (+0.04) | 3.82 (0.0) | 0.85 (0.0) | 1180 | 55.37 | -116 | -5.44 | -61 | -2.86 | 2131 | 98.3 | 98.1 | 98.5 | 97.7 |
| 2023-12-26 | 14.2 (0.0) | 3.82 (+0.01) | 0.85 (0.0) | 32 | 1.73 | 525 | 28.44 | -65 | -3.52 | 1846 | 97.8 | 97.9 | 98.2 | 97.5 |
| 2023-12-25 | 14.2 (+0.01) | 3.81 (+0.01) | 0.85 (0.0) | 196 | 11.86 | 113 | 6.84 | -110 | -6.65 | 1653 | 97.5 | 97.3 | 97.6 | 97.0 |
| 2023-12-22 | 14.19 (-0.03) | 3.8 (0.0) | 0.85 (0.0) | -1046 | -41.33 | 41 | 1.62 | 168 | 6.64 | 2531 | 97.2 | 97.3 | 97.7 | 97.2 |
| 2023-12-21 | 14.22 (-0.02) | 3.8 (+0.01) | 0.85 (+0.01) | -837 | -25.71 | 362 | 11.12 | 227 | 6.97 | 3256 | 97.6 | 97.6 | 97.8 | 97.3 |
| 2023-12-20 | 14.24 (-0.03) | 3.79 (+0.02) | 0.84 (0.0) | -1056 | -33.62 | 727 | 23.15 | -1 | -0.03 | 3141 | 98.1 | 98.0 | 98.1 | 97.6 |
| 2023-12-19 | 14.27 (-0.03) | 3.77 (+0.01) | 0.84 (-0.01) | -157 | -6.74 | 530 | 22.77 | -161 | -6.92 | 2328 | 98.0 | 97.8 | 98.0 | 97.6 |
| 2023-12-18 | 14.3 (0.0) | 3.76 (+0.02) | 0.85 (0.0) | -252 | -11.44 | 524 | 23.79 | -107 | -4.86 | 2203 | 98.1 | 98.3 | 98.3 | 97.8 |
| 2023-12-15 | 14.3 (-0.02) | 3.74 (0.0) | 0.85 (0.0) | -818 | -13.75 | 31 | 0.52 | 12 | 0.2 | 5949 | 98.4 | 99.2 | 99.2 | 97.8 |
| 2023-12-14 | 14.32 (+0.02) | 3.74 (0.0) | 0.85 (0.0) | 729 | 27.32 | 59 | 2.21 | -126 | -4.72 | 2668 | 98.9 | 99.4 | 99.4 | 98.3 |
| 2023-12-13 | 14.3 (-0.05) | 3.74 (0.0) | 0.85 (0.0) | -627 | -33.32 | 4 | 0.21 | -1 | -0.05 | 1882 | 98.4 | 99.1 | 99.1 | 98.3 |
| 2023-12-12 | 14.35 (0.0) | 3.74 (0.0) | 0.85 (0.0) | -45 | -1.78 | -5 | -0.2 | 63 | 2.5 | 2524 | 98.7 | 99.2 | 99.2 | 98.5 |
| 2023-12-11 | 14.35 (+0.01) | 3.74 (0.0) | 0.85 (0.0) | 391 | 16.89 | -9 | -0.39 | -14 | -0.6 | 2315 | 98.5 | 99.1 | 99.2 | 98.1 |
| 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 | |||
| 2023-12-08 | 14.34 (+0.01) | 3.74 (0.0) | 0.85 (0.0) | 429 | 16.38 | -42 | -1.6 | 26 | 0.99 | 2619 | 99.1 | 99.7 | 99.7 | 98.8 |
| 2023-12-07 | 14.33 (0.0) | 3.74 (-0.01) | 0.85 (0.0) | 254 | 9.1 | -6 | -0.21 | 36 | 1.29 | 2791 | 99.4 | 100.0 | 100.5 | 99.2 |
| 2023-12-06 | 14.33 (0.0) | 3.75 (+0.03) | 0.85 (0.0) | -280 | -5.71 | 690 | 14.07 | 80 | 1.63 | 4903 | 100.0 | 101.0 | 101.5 | 100.0 |
| 2023-12-05 | 14.33 (-0.01) | 3.72 (+0.06) | 0.85 (0.0) | 782 | 11.21 | 2380 | 34.11 | -51 | -0.73 | 6977 | 100.5 | 100.5 | 101.0 | 100.0 |
| 2023-12-04 | 14.34 (+0.05) | 3.66 (+0.06) | 0.85 (0.0) | 1820 | 19.66 | 2280 | 24.63 | 56 | 0.6 | 9258 | 99.8 | 99.1 | 101.0 | 99.1 |
| 2023-12-01 | 14.29 (+0.03) | 3.6 (+0.06) | 0.85 (0.0) | 408 | 6.94 | 2400 | 40.8 | -22 | -0.37 | 5882 | 99.2 | 98.5 | 99.3 | 98.4 |
| 2023-11-30 | 14.26 (-0.06) | 3.54 (+0.06) | 0.85 (0.0) | -2354 | -23.98 | 1998 | 20.36 | 49 | 0.5 | 9815 | 98.4 | 98.9 | 99.4 | 98.4 |
| 2023-11-29 | 14.32 (+0.01) | 3.48 (+0.04) | 0.85 (0.0) | -50 | -0.7 | 1757 | 24.54 | -15 | -0.21 | 7159 | 98.9 | 98.8 | 99.4 | 98.8 |
| 2023-11-28 | 14.31 (-0.85) | 3.44 (-0.15) | 0.85 (-0.05) | -1363 | -17.79 | 1496 | 19.52 | 9 | 0.12 | 7663 | 98.4 | 98.9 | 99.3 | 98.4 |
| 2023-11-27 | 15.16 (+0.01) | 3.59 (+0.04) | 0.9 (+0.01) | -333 | -4.32 | 1480 | 19.21 | 56 | 0.73 | 7703 | 98.5 | 98.3 | 99.7 | 98.3 |
| 2023-11-24 | 15.15 (-0.02) | 3.55 (+0.04) | 0.89 (0.0) | -1169 | -16.64 | 1471 | 20.94 | 88 | 1.25 | 7025 | 98.3 | 98.4 | 99.2 | 98.2 |
| 2023-11-23 | 15.17 (-0.02) | 3.51 (+0.05) | 0.89 (0.0) | -831 | -21.7 | 1644 | 42.92 | 42 | 1.1 | 3830 | 98.4 | 98.0 | 98.8 | 97.9 |
| 2023-11-22 | 15.19 (+0.02) | 3.46 (+0.01) | 0.89 (0.0) | 686 | 18.61 | 410 | 11.12 | -21 | -0.57 | 3686 | 98.3 | 98.4 | 98.6 | 98.1 |
| 2023-11-21 | 15.17 (+0.03) | 3.45 (+0.01) | 0.89 (0.0) | 1088 | 21.83 | 487 | 9.77 | -26 | -0.52 | 4983 | 98.3 | 97.7 | 98.5 | 97.5 |
| 2023-11-20 | 15.14 (0.0) | 3.44 (0.0) | 0.89 (0.0) | -163 | -7.3 | -46 | -2.06 | 103 | 4.61 | 2233 | 97.7 | 98.1 | 98.1 | 97.3 |
| 2023-11-17 | 15.14 (+0.01) | 3.44 (0.0) | 0.89 (0.0) | 46 | 1.22 | -96 | -2.54 | 47 | 1.24 | 3780 | 97.7 | 98.0 | 98.4 | 97.4 |
| 2023-11-16 | 15.13 (+0.03) | 3.44 (0.0) | 0.89 (+0.01) | 723 | 18.89 | 45 | 1.18 | 131 | 3.42 | 3827 | 98.0 | 98.0 | 98.1 | 97.4 |
| 2023-11-15 | 15.1 (0.0) | 3.44 (0.0) | 0.88 (0.0) | 50 | 1.1 | -213 | -4.69 | 47 | 1.03 | 4546 | 97.5 | 98.3 | 98.4 | 97.2 |
| 2023-11-14 | 15.1 (0.0) | 3.44 (+0.01) | 0.88 (0.0) | -226 | -11.19 | 366 | 18.13 | 59 | 2.92 | 2019 | 97.3 | 97.6 | 97.6 | 97.1 |
| 2023-11-13 | 15.1 (-0.01) | 3.43 (0.0) | 0.88 (0.0) | -358 | -10.36 | 306 | 8.85 | 160 | 4.63 | 3456 | 97.1 | 97.9 | 98.0 | 96.7 |
| 2023-11-10 | 15.11 (+0.01) | 3.43 (+0.01) | 0.88 (+0.01) | 362 | 16.45 | 184 | 8.36 | 87 | 3.95 | 2200 | 97.9 | 98.3 | 98.3 | 97.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 15.1 (0.0) | 3.42 (+0.02) | 0.87 (0.0) | 26 | 0.75 | 571 | 16.4 | 118 | 3.39 | 3482 | 98.4 | 98.3 | 98.7 | 98.0 |
| 2023-11-08 | 15.1 (+0.06) | 3.4 (0.0) | 0.87 (0.0) | 2111 | 54.06 | 3 | 0.08 | 38 | 0.97 | 3905 | 98.3 | 97.7 | 98.4 | 97.3 |
| 2023-11-07 | 15.04 (0.0) | 3.4 (0.0) | 0.87 (+0.01) | -226 | -6.99 | 177 | 5.47 | 214 | 6.62 | 3233 | 97.2 | 97.7 | 97.8 | 97.1 |
| 2023-11-06 | 15.04 (+0.05) | 3.4 (+0.02) | 0.86 (0.0) | 1281 | 24.81 | 510 | 9.88 | 109 | 2.11 | 5163 | 97.7 | 97.4 | 97.7 | 97.1 |
| 2023-11-03 | 14.99 (+0.01) | 3.38 (+0.01) | 0.86 (0.0) | 362 | 9.86 | 545 | 14.84 | 150 | 4.08 | 3673 | 97.0 | 96.6 | 97.0 | 96.5 |
| 2023-11-02 | 14.98 (+0.02) | 3.37 (+0.03) | 0.86 (0.0) | 503 | 11.39 | 991 | 22.44 | 6 | 0.14 | 4416 | 96.6 | 96.5 | 97.0 | 96.2 |
| 2023-11-01 | 14.96 (+0.03) | 3.34 (+0.02) | 0.86 (+0.01) | 1042 | 21.29 | 755 | 15.43 | 133 | 2.72 | 4894 | 96.3 | 95.7 | 96.5 | 95.6 |
| 2023-10-31 | 14.93 (+0.04) | 3.32 (+0.01) | 0.85 (0.0) | 1453 | 38.88 | 300 | 8.03 | -5 | -0.13 | 3737 | 95.8 | 94.8 | 95.8 | 94.8 |
| 2023-10-30 | 14.89 (0.0) | 3.31 (+0.01) | 0.85 (0.0) | 279 | 7.62 | 589 | 16.08 | 127 | 3.47 | 3663 | 95.0 | 95.6 | 95.7 | 94.7 |
| 2023-10-27 | 14.89 (+0.04) | 3.3 (+0.01) | 0.85 (0.0) | 1466 | 47.88 | 167 | 5.45 | 11 | 0.36 | 3062 | 95.5 | 94.9 | 95.5 | 94.9 |
| 2023-10-26 | 14.85 (+0.01) | 3.29 (-0.01) | 0.85 (0.0) | 171 | 5.26 | 106 | 3.26 | 61 | 1.88 | 3252 | 94.8 | 94.8 | 95.4 | 94.4 |
| 2023-10-25 | 14.84 (-0.01) | 3.3 (+0.01) | 0.85 (0.0) | -3 | -0.1 | 356 | 11.84 | 22 | 0.73 | 3008 | 94.9 | 94.9 | 95.1 | 94.6 |
| 2023-10-24 | 14.85 (0.0) | 3.29 (+0.01) | 0.85 (0.0) | 55 | 2.17 | 362 | 14.31 | 0 | 0.0 | 2529 | 94.8 | 94.4 | 95.0 | 94.3 |
| 2023-10-23 | 14.85 (0.0) | 3.28 (0.0) | 0.85 (0.0) | -248 | -10.57 | -77 | -3.28 | -25 | -1.07 | 2346 | 94.4 | 94.5 | 94.6 | 94.1 |
| 2023-10-20 | 14.85 (-0.03) | 3.28 (-0.02) | 0.85 (0.0) | -823 | -14.23 | -450 | -7.78 | -120 | -2.07 | 5784 | 94.2 | 94.5 | 95.0 | 94.2 |
| 2023-10-19 | 14.88 (-0.02) | 3.3 (-0.02) | 0.85 (0.0) | -935 | -17.19 | -850 | -15.63 | 42 | 0.77 | 5439 | 94.9 | 95.1 | 95.6 | 94.6 |
| 2023-10-18 | 14.9 (-0.02) | 3.32 (+0.01) | 0.85 (+0.01) | -922 | -9.06 | 456 | 4.48 | 199 | 1.95 | 10181 | 95.6 | 95.9 | 96.2 | 95.2 |
| 2023-10-17 | 14.92 (-0.03) | 3.31 (-0.01) | 0.84 (0.0) | -921 | -13.31 | -399 | -5.77 | -14 | -0.2 | 6918 | 95.4 | 95.9 | 96.2 | 95.1 |
| 2023-10-16 | 14.95 (-0.01) | 3.32 (+0.01) | 0.84 (0.0) | -60 | -1.25 | 270 | 5.64 | 12 | 0.25 | 4785 | 95.8 | 95.6 | 96.1 | 95.0 |
| 2023-10-13 | 14.96 (-0.01) | 3.31 (0.0) | 0.84 (0.0) | -624 | -15.06 | 170 | 4.1 | 34 | 0.82 | 4144 | 95.6 | 95.4 | 95.8 | 94.8 |
| 2023-10-12 | 14.97 (+0.05) | 3.31 (0.0) | 0.84 (0.0) | 1846 | 47.63 | -1 | -0.03 | 32 | 0.83 | 3876 | 96.2 | 96.1 | 96.2 | 95.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 14.92 (+0.13) | 3.31 (+0.01) | 0.84 (0.0) | 4680 | 67.94 | 117 | 1.7 | 134 | 1.95 | 6888 | 95.9 | 95.3 | 95.9 | 94.6 |
| 2023-10-06 | 14.79 (+0.01) | 3.3 (0.0) | 0.84 (0.0) | 137 | 8.5 | 213 | 13.21 | 1 | 0.06 | 1612 | 94.2 | 94.6 | 94.6 | 93.9 |
| 2023-10-05 | 14.78 (+0.02) | 3.3 (0.0) | 0.84 (0.0) | 821 | 35.93 | 115 | 5.03 | 12 | 0.53 | 2285 | 94.4 | 94.0 | 94.5 | 93.8 |
| 2023-10-04 | 14.76 (-0.05) | 3.3 (+0.01) | 0.84 (0.0) | -1682 | -64.42 | 152 | 5.82 | -59 | -2.26 | 2611 | 93.5 | 93.8 | 93.9 | 93.5 |
| 2023-10-03 | 14.81 (-0.01) | 3.29 (0.0) | 0.84 (0.0) | -283 | -20.17 | 8 | 0.57 | 33 | 2.35 | 1403 | 93.9 | 94.0 | 94.0 | 93.8 |
| 2023-10-02 | 14.82 (-0.01) | 3.29 (+0.01) | 0.84 (0.0) | -573 | -30.72 | 456 | 24.45 | 0 | 0.0 | 1865 | 94.2 | 94.6 | 94.6 | 94.0 |
| 2023-09-28 | 14.83 (-0.01) | 3.28 (+0.01) | 0.84 (0.0) | -103 | -7.34 | 242 | 17.24 | -10 | -0.71 | 1404 | 94.6 | 94.3 | 94.6 | 94.1 |
| 2023-09-27 | 14.84 (-0.03) | 3.27 (0.0) | 0.84 (0.0) | -796 | -39.88 | 159 | 7.97 | -166 | -8.32 | 1996 | 93.9 | 94.7 | 94.7 | 93.8 |
| 2023-09-26 | 14.87 (0.0) | 3.27 (+0.01) | 0.84 (-0.01) | -203 | -7.57 | 259 | 9.65 | -75 | -2.8 | 2683 | 94.6 | 93.8 | 94.6 | 93.8 |
| 2023-09-25 | 14.87 (-0.01) | 3.26 (+0.01) | 0.85 (0.0) | -113 | -6.08 | 228 | 12.26 | 0 | 0.0 | 1859 | 94.0 | 94.0 | 94.5 | 93.9 |
| 2023-09-22 | 14.88 (-0.01) | 3.25 (-0.01) | 0.85 (0.0) | -162 | -6.79 | -311 | -13.03 | 1 | 0.04 | 2387 | 93.7 | 93.8 | 94.2 | 93.7 |
| 2023-09-21 | 14.89 (-0.06) | 3.26 (0.0) | 0.85 (0.0) | -2541 | -51.89 | 85 | 1.74 | -62 | -1.27 | 4897 | 93.8 | 94.7 | 94.7 | 93.6 |
| 2023-09-20 | 14.95 (0.0) | 3.26 (0.0) | 0.85 (0.0) | -38 | -2.04 | 1 | 0.05 | -67 | -3.6 | 1860 | 95.0 | 95.5 | 95.5 | 95.0 |
| 2023-09-19 | 14.95 (+0.03) | 3.26 (0.0) | 0.85 (0.0) | 358 | 27.04 | 41 | 3.1 | -62 | -4.68 | 1324 | 95.5 | 95.2 | 95.7 | 94.8 |
| 2023-09-18 | 14.92 (+0.01) | 3.26 (0.0) | 0.85 (0.0) | -1 | -0.08 | 76 | 6.3 | -19 | -1.57 | 1207 | 95.2 | 95.6 | 95.7 | 95.0 |
| 2023-09-15 | 14.91 (+0.04) | 3.26 (+0.03) | 0.85 (0.0) | 1525 | 23.69 | 809 | 12.57 | 10 | 0.16 | 6436 | 95.6 | 95.0 | 96.0 | 94.7 |
| 2023-09-14 | 14.87 (+0.04) | 3.23 (0.0) | 0.85 (0.0) | 1408 | 61.54 | -3 | -0.13 | 45 | 1.97 | 2288 | 95.0 | 94.9 | 95.0 | 94.7 |
| 2023-09-13 | 14.83 (+0.01) | 3.23 (0.0) | 0.85 (0.0) | 290 | 22.02 | 88 | 6.68 | 8 | 0.61 | 1317 | 94.7 | 94.7 | 94.8 | 94.4 |
| 2023-09-12 | 14.82 (+0.01) | 3.23 (+0.01) | 0.85 (0.0) | 576 | 19.95 | 328 | 11.36 | 113 | 3.91 | 2887 | 94.6 | 94.0 | 94.6 | 93.9 |
| 2023-09-11 | 14.81 (+0.03) | 3.22 (0.0) | 0.85 (0.0) | 727 | 33.46 | 193 | 8.88 | 23 | 1.06 | 2173 | 94.0 | 93.7 | 94.0 | 93.4 |
| 2023-09-08 | 14.78 (0.0) | 3.22 (+0.01) | 0.85 (0.0) | -32 | -1.22 | 183 | 6.98 | -39 | -1.49 | 2621 | 93.5 | 93.4 | 93.7 | 93.1 |
| 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 | |||
| 2023-09-07 | 14.78 (-0.02) | 3.21 (0.0) | 0.85 (0.0) | -675 | -24.03 | -22 | -0.78 | -114 | -4.06 | 2809 | 93.3 | 93.4 | 93.6 | 93.2 |
| 2023-09-06 | 14.8 (-0.02) | 3.21 (0.0) | 0.85 (0.0) | -791 | -32.86 | 56 | 2.33 | -155 | -6.44 | 2407 | 93.4 | 94.0 | 94.0 | 93.4 |
| 2023-09-05 | 14.82 (-0.02) | 3.21 (0.0) | 0.85 (0.0) | -738 | -41.37 | -29 | -1.63 | 0 | 0.0 | 1784 | 93.6 | 94.0 | 94.0 | 93.6 |
| 2023-09-04 | 14.84 (+0.01) | 3.21 (+0.01) | 0.85 (-0.01) | 528 | 25.43 | 273 | 13.15 | -24 | -1.16 | 2076 | 94.0 | 93.8 | 94.0 | 93.6 |
| 2023-09-01 | 14.83 (+0.01) | 3.2 (0.0) | 0.86 (0.0) | 357 | 21.39 | 13 | 0.78 | -15 | -0.9 | 1669 | 93.9 | 93.8 | 94.0 | 93.5 |
| 2023-08-31 | 14.82 (-0.05) | 3.2 (0.0) | 0.86 (+0.01) | -1698 | -22.4 | 39 | 0.51 | 41 | 0.54 | 7579 | 93.2 | 94.1 | 94.1 | 93.2 |
| 2023-08-30 | 14.87 (+0.01) | 3.2 (0.0) | 0.85 (0.0) | 166 | 6.65 | 169 | 6.77 | 285 | 11.42 | 2496 | 94.1 | 94.1 | 94.4 | 93.7 |
| 2023-08-29 | 14.86 (+0.01) | 3.2 (0.0) | 0.85 (+0.01) | 400 | 23.43 | 27 | 1.58 | 390 | 22.85 | 1707 | 94.1 | 93.6 | 94.1 | 93.5 |
| 2023-08-28 | 14.85 (0.0) | 3.2 (+0.01) | 0.84 (0.0) | -98 | -6.97 | 181 | 12.87 | -15 | -1.07 | 1406 | 93.6 | 93.4 | 93.6 | 93.3 |
| 2023-08-25 | 14.85 (-0.01) | 3.19 (0.0) | 0.84 (+0.01) | -512 | -20.44 | 42 | 1.68 | 194 | 7.74 | 2505 | 93.3 | 93.6 | 94.2 | 93.3 |
| 2023-08-24 | 14.86 (+0.01) | 3.19 (0.0) | 0.83 (0.0) | 466 | 21.97 | 116 | 5.47 | -48 | -2.26 | 2121 | 93.6 | 93.5 | 93.9 | 93.4 |
| 2023-08-23 | 14.85 (+0.01) | 3.19 (+0.01) | 0.83 (0.0) | 161 | 6.66 | 226 | 9.35 | 30 | 1.24 | 2418 | 93.5 | 93.5 | 93.6 | 93.3 |
| 2023-08-22 | 14.84 (-0.04) | 3.18 (0.0) | 0.83 (+0.01) | -1078 | -29.32 | 4 | 0.11 | 310 | 8.43 | 3677 | 93.5 | 94.0 | 94.0 | 93.2 |
| 2023-08-21 | 14.88 (0.0) | 3.18 (0.0) | 0.82 (+0.01) | 41 | 1.81 | 20 | 0.88 | 305 | 13.49 | 2261 | 94.0 | 94.1 | 94.1 | 93.8 |
| 2023-08-18 | 14.88 (+0.01) | 3.18 (0.0) | 0.81 (0.0) | 498 | 25.37 | 11 | 0.56 | 28 | 1.43 | 1963 | 93.9 | 94.0 | 94.1 | 93.8 |
| 2023-08-17 | 14.87 (-0.01) | 3.18 (+0.01) | 0.81 (0.0) | -51 | -1.63 | 145 | 4.65 | -62 | -1.99 | 3120 | 93.8 | 93.6 | 93.9 | 93.6 |
| 2023-08-16 | 14.88 (-0.03) | 3.17 (0.0) | 0.81 (0.0) | -438 | -17.32 | 172 | 6.8 | -14 | -0.55 | 2529 | 93.9 | 93.7 | 94.2 | 93.5 |
| 2023-08-15 | 14.91 (0.0) | 3.17 (0.0) | 0.81 (0.0) | -473 | -24.55 | 82 | 4.26 | 16 | 0.83 | 1927 | 93.7 | 93.9 | 94.3 | 93.7 |
| 2023-08-14 | 14.91 (-0.01) | 3.17 (+0.01) | 0.81 (0.0) | -462 | -21.03 | 270 | 12.29 | 64 | 2.91 | 2197 | 93.8 | 94.3 | 94.4 | 93.8 |
| 2023-08-11 | 14.92 (+0.02) | 3.16 (0.0) | 0.81 (0.0) | 837 | 43.1 | 25 | 1.29 | -13 | -0.67 | 1942 | 94.3 | 94.0 | 94.6 | 94.0 |
| 2023-08-10 | 14.9 (0.0) | 3.16 (0.0) | 0.81 (0.0) | 121 | 3.72 | 55 | 1.69 | 138 | 4.24 | 3251 | 94.1 | 93.8 | 94.4 | 93.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 14.9 (-0.03) | 3.16 (0.0) | 0.81 (0.0) | -985 | -26.19 | 44 | 1.17 | 10 | 0.27 | 3761 | 93.8 | 93.9 | 94.0 | 93.6 |
| 2023-08-08 | 14.93 (-0.03) | 3.16 (+0.01) | 0.81 (0.0) | -1488 | -30.7 | 78 | 1.61 | -210 | -4.33 | 4847 | 93.8 | 94.1 | 94.2 | 93.8 |
| 2023-08-07 | 14.96 (0.0) | 3.15 (0.0) | 0.81 (-0.01) | 137 | 5.9 | 69 | 2.97 | -48 | -2.07 | 2324 | 94.1 | 94.3 | 94.5 | 94.1 |
| 2023-08-04 | 14.96 (-0.02) | 3.15 (0.0) | 0.82 (0.0) | -787 | -38.37 | 53 | 2.58 | -19 | -0.93 | 2051 | 94.1 | 94.2 | 94.3 | 94.0 |
| 2023-08-02 | 14.98 (-0.06) | 3.15 (0.0) | 0.82 (0.0) | -1972 | -46.01 | 104 | 2.43 | -90 | -2.1 | 4286 | 94.1 | 94.9 | 94.9 | 94.0 |
| 2023-08-01 | 15.04 (-0.01) | 3.15 (0.0) | 0.82 (0.0) | -286 | -11.81 | 19 | 0.78 | 93 | 3.84 | 2421 | 94.9 | 94.6 | 95.0 | 94.5 |
| 2023-07-31 | 15.05 (-0.02) | 3.15 (0.0) | 0.82 (0.0) | -1105 | -20.23 | -33 | -0.6 | -8 | -0.15 | 5461 | 94.4 | 95.3 | 95.4 | 94.4 |
| 2023-07-28 | 15.07 (-0.01) | 3.15 (0.0) | 0.82 (0.0) | -387 | -17.83 | -42 | -1.94 | -1 | -0.05 | 2170 | 95.0 | 94.9 | 95.1 | 94.7 |
| 2023-07-27 | 15.08 (-0.01) | 3.15 (0.0) | 0.82 (0.0) | -297 | -15.22 | -36 | -1.85 | -4 | -0.21 | 1951 | 94.9 | 94.7 | 95.0 | 94.6 |
| 2023-07-26 | 15.09 (-0.02) | 3.15 (0.0) | 0.82 (0.0) | -757 | -32.05 | -99 | -4.19 | -4 | -0.17 | 2362 | 94.5 | 94.7 | 94.7 | 94.2 |
| 2023-07-25 | 15.11 (+0.02) | 3.15 (0.0) | 0.82 (0.0) | 396 | 20.59 | -84 | -4.37 | 6 | 0.31 | 1923 | 94.5 | 94.3 | 94.5 | 94.0 |
| 2023-07-24 | 15.09 (-0.02) | 3.15 (-0.02) | 0.82 (0.0) | -589 | -20.07 | -456 | -15.54 | -14 | -0.48 | 2935 | 93.9 | 94.3 | 94.4 | 93.9 |
| 2023-07-21 | 15.11 (+0.02) | 3.17 (-0.01) | 0.82 (0.0) | 59 | 2.45 | -262 | -10.87 | -18 | -0.75 | 2410 | 94.1 | 94.6 | 94.6 | 94.1 |
| 2023-07-20 | 15.09 (-0.03) | 3.18 (0.0) | 0.82 (0.0) | -917 | -34.06 | -285 | -10.59 | 31 | 1.15 | 2692 | 94.4 | 94.6 | 94.6 | 94.1 |
| 2023-07-19 | 15.12 (-0.03) | 3.18 (-0.01) | 0.82 (+0.02) | -1104 | -33.75 | -358 | -10.94 | 562 | 17.18 | 3271 | 94.2 | 94.1 | 94.5 | 93.8 |
| 2023-07-18 | 15.15 (-0.03) | 3.19 (-0.01) | 0.8 (0.0) | -1074 | -30.5 | -405 | -11.5 | -18 | -0.51 | 3521 | 94.1 | 94.5 | 95.0 | 93.9 |
| 2023-07-17 | 15.18 (-0.01) | 3.2 (-0.02) | 0.8 (0.0) | -601 | -21.21 | -482 | -17.01 | -81 | -2.86 | 2834 | 94.5 | 95.6 | 95.6 | 94.4 |
| 2023-07-14 | 15.19 (+0.04) | 3.22 (0.0) | 0.8 (-0.01) | 1196 | 28.79 | -139 | -3.35 | -95 | -2.29 | 4154 | 95.1 | 94.4 | 95.3 | 94.1 |
| 2023-07-13 | 15.15 (-0.01) | 3.22 (-0.02) | 0.81 (+0.01) | -736 | -21.41 | -682 | -19.84 | 86 | 2.5 | 3438 | 93.8 | 94.7 | 94.7 | 93.8 |
| 2023-07-12 | 15.16 (-0.01) | 3.24 (-0.02) | 0.8 (-0.01) | -504 | -14.22 | -432 | -12.19 | -69 | -1.95 | 3545 | 94.2 | 94.4 | 94.4 | 93.8 |
| 2023-07-11 | 15.17 (+0.01) | 3.26 (0.0) | 0.81 (0.0) | -31 | -1.39 | -179 | -8.0 | 10 | 0.45 | 2237 | 94.4 | 94.2 | 94.6 | 94.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-10 | 15.16 (-0.06) | 3.26 (0.0) | 0.81 (0.0) | -2175 | -55.61 | 32 | 0.82 | -53 | -1.36 | 3911 | 93.5 | 93.9 | 94.2 | 93.3 |
| 2023-07-07 | 15.22 (-0.04) | 3.26 (0.0) | 0.81 (+0.01) | -1465 | -37.36 | 61 | 1.56 | 118 | 3.01 | 3921 | 93.5 | 93.8 | 94.1 | 93.1 |
| 2023-07-06 | 15.26 (-0.06) | 3.26 (0.0) | 0.8 (-0.01) | -2063 | -38.96 | 30 | 0.57 | -70 | -1.32 | 5295 | 93.6 | 94.0 | 94.3 | 93.5 |
| 2023-07-05 | 15.32 (-0.02) | 3.26 (0.0) | 0.81 (0.0) | -729 | -15.08 | -45 | -0.93 | -135 | -2.79 | 4834 | 94.1 | 94.5 | 95.5 | 94.0 |
| 2023-07-04 | 15.34 (-0.01) | 3.26 (-0.02) | 0.81 (0.0) | -293 | -5.07 | -1717 | -29.71 | -7 | -0.12 | 5780 | 94.5 | 95.0 | 95.0 | 94.4 |
| 2023-07-03 | 15.35 (-0.11) | 3.28 (-0.01) | 0.81 (0.0) | -3722 | -53.03 | -254 | -3.62 | 47 | 0.67 | 7019 | 95.0 | 95.8 | 96.1 | 94.9 |
| 2023-06-30 | 15.46 (-0.03) | 3.29 (-0.02) | 0.81 (-0.01) | -1302 | -12.89 | -712 | -7.05 | -291 | -2.88 | 10099 | 95.6 | 96.3 | 97.1 | 95.6 |
| 2023-06-29 | 15.49 (+0.01) | 3.31 (+0.03) | 0.82 (+0.02) | 689 | 10.12 | 807 | 11.86 | 530 | 7.79 | 6806 | 100.5 | 100.5 | 101.0 | 100.0 |
| 2023-06-28 | 15.48 (+0.06) | 3.28 (0.0) | 0.8 (-0.02) | 642 | 13.17 | -10 | -0.21 | -592 | -12.15 | 4874 | 100.0 | 100.0 | 100.5 | 99.9 |
| 2023-06-27 | 15.42 (0.0) | 3.28 (-0.01) | 0.82 (0.0) | 78 | 1.55 | -149 | -2.96 | -180 | -3.58 | 5033 | 100.0 | 101.0 | 101.0 | 100.0 |
| 2023-06-26 | 15.42 (-0.01) | 3.29 (0.0) | 0.82 (0.0) | -339 | -7.46 | 3 | 0.07 | -31 | -0.68 | 4542 | 101.0 | 101.5 | 101.5 | 100.5 |
| 2023-06-21 | 15.43 (-0.01) | 3.29 (0.0) | 0.82 (-0.01) | -332 | -6.04 | -46 | -0.84 | -351 | -6.39 | 5494 | 101.5 | 103.0 | 103.0 | 101.5 |
| 2023-06-20 | 15.44 (-0.01) | 3.29 (-0.01) | 0.83 (-0.02) | -342 | -7.35 | -384 | -8.25 | -401 | -8.62 | 4654 | 102.5 | 103.5 | 103.5 | 102.5 |
| 2023-06-19 | 15.45 (0.0) | 3.3 (+0.02) | 0.85 (0.0) | 237 | 6.6 | 649 | 18.08 | 3 | 0.08 | 3590 | 103.5 | 102.5 | 103.5 | 102.5 |
| 2023-06-16 | 15.45 (0.0) | 3.28 (-0.04) | 0.85 (+0.01) | -78 | -1.21 | -1488 | -23.03 | 102 | 1.58 | 6461 | 102.5 | 103.0 | 103.5 | 102.5 |
| 2023-06-15 | 15.45 (-0.06) | 3.32 (-0.03) | 0.84 (0.0) | -1460 | -26.26 | -714 | -12.84 | 202 | 3.63 | 5560 | 103.0 | 103.0 | 103.0 | 102.5 |
| 2023-06-14 | 15.51 (-0.01) | 3.35 (0.0) | 0.84 (+0.01) | -730 | -25.98 | -84 | -2.99 | 96 | 3.42 | 2810 | 102.5 | 103.5 | 103.5 | 102.5 |
| 2023-06-13 | 15.52 (+0.01) | 3.35 (-0.01) | 0.83 (0.0) | 324 | 7.21 | -327 | -7.27 | 180 | 4.0 | 4496 | 103.0 | 102.5 | 103.5 | 102.5 |
| 2023-06-12 | 15.51 (-0.01) | 3.36 (-0.01) | 0.83 (0.0) | -11 | -0.33 | -413 | -12.53 | 141 | 4.28 | 3296 | 102.5 | 103.0 | 103.5 | 102.5 |
| 2023-06-09 | 15.52 (-0.01) | 3.37 (0.0) | 0.83 (+0.01) | -39 | -2.05 | -107 | -5.61 | 111 | 5.82 | 1907 | 103.0 | 104.0 | 104.0 | 103.0 |
| 2023-06-08 | 15.53 (-0.01) | 3.37 (0.0) | 0.82 (0.0) | -308 | -14.66 | 43 | 2.05 | 30 | 1.43 | 2101 | 103.5 | 103.5 | 104.0 | 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 | |||
| 2023-06-07 | 15.54 (-0.01) | 3.37 (0.0) | 0.82 (0.0) | 371 | 11.8 | -27 | -0.86 | 63 | 2.0 | 3144 | 104.0 | 104.5 | 104.5 | 103.5 |
| 2023-06-06 | 15.55 (+0.01) | 3.37 (+0.01) | 0.82 (0.0) | 750 | 15.98 | 208 | 4.43 | 28 | 0.6 | 4692 | 104.0 | 103.5 | 104.5 | 103.5 |
| 2023-06-05 | 15.54 (0.0) | 3.36 (-0.02) | 0.82 (0.0) | 28 | 1.14 | -441 | -18.01 | 82 | 3.35 | 2449 | 103.5 | 104.0 | 104.5 | 103.0 |
| 2023-06-02 | 15.54 (+0.02) | 3.38 (0.0) | 0.82 (0.0) | 1397 | 28.37 | 30 | 0.61 | 18 | 0.37 | 4924 | 104.0 | 103.0 | 104.5 | 103.0 |
| 2023-06-01 | 15.52 (-0.03) | 3.38 (+0.01) | 0.82 (+0.01) | -541 | -14.51 | 184 | 4.93 | 86 | 2.31 | 3729 | 103.0 | 103.5 | 103.5 | 102.5 |
| 2023-05-31 | 15.55 (-0.05) | 3.37 (-0.01) | 0.81 (+0.01) | 200 | 1.17 | -350 | -2.04 | 307 | 1.79 | 17146 | 103.5 | 103.5 | 103.5 | 102.5 |
| 2023-05-30 | 15.6 (-0.02) | 3.38 (0.0) | 0.8 (0.0) | 212 | 3.23 | 115 | 1.75 | 96 | 1.46 | 6572 | 103.5 | 103.0 | 103.5 | 102.0 |
| 2023-05-29 | 15.62 (-0.02) | 3.38 (-0.01) | 0.8 (0.0) | -508 | -11.65 | -303 | -6.95 | 93 | 2.13 | 4359 | 103.0 | 103.0 | 103.5 | 102.0 |
| 2023-05-26 | 15.64 (+0.02) | 3.39 (0.0) | 0.8 (0.0) | -336 | -6.52 | -112 | -2.17 | 62 | 1.2 | 5150 | 103.0 | 102.0 | 103.0 | 102.0 |
| 2023-05-25 | 15.62 (-0.01) | 3.39 (0.0) | 0.8 (+0.01) | -2477 | -35.85 | 142 | 2.05 | 292 | 4.23 | 6910 | 102.5 | 103.5 | 104.0 | 102.0 |
| 2023-05-24 | 15.63 (-0.03) | 3.39 (+0.01) | 0.79 (+0.01) | -893 | -22.26 | 310 | 7.73 | 394 | 9.82 | 4011 | 104.0 | 103.5 | 104.0 | 102.5 |
| 2023-05-23 | 15.66 (-0.02) | 3.38 (0.0) | 0.78 (+0.01) | -590 | -13.52 | -179 | -4.1 | 135 | 3.09 | 4364 | 104.0 | 104.0 | 104.0 | 102.5 |
| 2023-05-22 | 15.68 (0.0) | 3.38 (-0.01) | 0.77 (-0.01) | -122 | -3.24 | -286 | -7.59 | -44 | -1.17 | 3768 | 104.0 | 104.0 | 104.0 | 103.0 |
| 2023-05-19 | 15.68 (+0.01) | 3.39 (0.0) | 0.78 (+0.01) | -229 | -5.24 | 46 | 1.05 | 118 | 2.7 | 4374 | 104.0 | 104.0 | 104.5 | 103.5 |
| 2023-05-18 | 15.67 (-0.02) | 3.39 (0.0) | 0.77 (+0.01) | -660 | -21.03 | 58 | 1.85 | 456 | 14.53 | 3138 | 104.0 | 104.5 | 105.0 | 104.0 |
| 2023-05-17 | 15.69 (+0.03) | 3.39 (0.0) | 0.76 (+0.04) | 1233 | 20.73 | 42 | 0.71 | 1413 | 23.76 | 5948 | 104.5 | 103.5 | 105.0 | 103.0 |
| 2023-05-16 | 15.66 (-0.01) | 3.39 (+0.01) | 0.72 (+0.02) | -454 | -15.82 | 75 | 2.61 | 639 | 22.26 | 2870 | 103.5 | 103.5 | 104.0 | 103.0 |
| 2023-05-15 | 15.67 (-0.02) | 3.38 (+0.01) | 0.7 (0.0) | -773 | -34.91 | 648 | 29.27 | 192 | 8.67 | 2214 | 103.5 | 102.5 | 103.5 | 102.0 |
| 2023-05-12 | 15.69 (-0.02) | 3.37 (+0.02) | 0.7 (0.0) | -753 | -32.07 | 387 | 16.48 | 7 | 0.3 | 2348 | 103.0 | 103.0 | 103.5 | 102.5 |
| 2023-05-11 | 15.71 (-0.02) | 3.35 (0.0) | 0.7 (0.0) | -285 | -20.01 | 350 | 24.58 | 0 | 0.0 | 1424 | 103.5 | 103.5 | 103.5 | 103.0 |
| 2023-05-10 | 15.73 (0.0) | 3.35 (+0.02) | 0.7 (+0.01) | -453 | -14.6 | 601 | 19.37 | 37 | 1.19 | 3102 | 103.5 | 103.5 | 104.0 | 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 | |||
| 2023-05-09 | 15.73 (-0.01) | 3.33 (0.0) | 0.69 (0.0) | -325 | -10.47 | 33 | 1.06 | 99 | 3.19 | 3105 | 103.5 | 104.0 | 104.0 | 103.0 |
| 2023-05-08 | 15.74 (-0.01) | 3.33 (+0.02) | 0.69 (0.0) | -290 | -13.43 | 486 | 22.5 | 77 | 3.56 | 2160 | 104.0 | 104.5 | 104.5 | 103.5 |
| 2023-05-05 | 15.75 (+0.01) | 3.31 (+0.01) | 0.69 (0.0) | 138 | 3.95 | 309 | 8.85 | 101 | 2.89 | 3492 | 104.5 | 104.0 | 104.5 | 103.5 |
| 2023-05-04 | 15.74 (+0.06) | 3.3 (+0.01) | 0.69 (+0.01) | 2117 | 45.22 | 382 | 8.16 | 102 | 2.18 | 4682 | 104.5 | 103.5 | 105.0 | 102.5 |
| 2023-05-03 | 15.68 (0.0) | 3.29 (0.0) | 0.68 (0.0) | 277 | 16.08 | 259 | 15.03 | 29 | 1.68 | 1723 | 103.0 | 103.5 | 103.5 | 102.5 |
| 2023-05-02 | 15.68 (+0.01) | 3.29 (+0.01) | 0.68 (0.0) | 125 | 5.85 | 71 | 3.32 | 72 | 3.37 | 2138 | 103.0 | 104.0 | 104.0 | 102.5 |
| 2023-04-28 | 15.67 (0.0) | 3.28 (0.0) | 0.68 (0.0) | 380 | 26.24 | 52 | 3.59 | 33 | 2.28 | 1448 | 103.5 | 103.5 | 104.0 | 103.0 |
| 2023-04-27 | 15.67 (+0.01) | 3.28 (0.0) | 0.68 (0.0) | 286 | 11.1 | 148 | 5.75 | 1 | 0.04 | 2576 | 103.5 | 103.5 | 104.0 | 103.0 |
| 2023-04-26 | 15.66 (+0.07) | 3.28 (+0.01) | 0.68 (+0.01) | 2569 | 52.74 | 332 | 6.82 | 377 | 7.74 | 4871 | 104.0 | 103.0 | 104.0 | 103.0 |
| 2023-04-25 | 15.59 (+0.03) | 3.27 (0.0) | 0.67 (0.0) | 987 | 33.3 | 11 | 0.37 | 54 | 1.82 | 2964 | 103.0 | 103.5 | 104.0 | 102.5 |
| 2023-04-24 | 15.56 (+0.03) | 3.27 (-0.01) | 0.67 (0.0) | 891 | 51.86 | -461 | -26.83 | -14 | -0.81 | 1718 | 103.0 | 103.0 | 103.5 | 102.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 14.53 (+0.03) | 3.88 (+0.09) | 0.91 (-0.01) | 1436 | 6.3 | 3230 | 14.17 | -601 | -2.64 | 22800 | 103.5 | 104.0 | 104.5 | 101.0 |
| 2024-04-12 | 14.5 (+0.1) | 3.79 (-0.01) | 0.92 (-0.01) | 3392 | 14.38 | -240 | -1.02 | -203 | -0.86 | 23582 | 104.5 | 102.5 | 104.5 | 102.5 |
| 2024-04-03 | 14.4 (0.0) | 3.8 (0.0) | 0.93 (0.0) | 12 | 0.07 | -36 | -0.22 | -78 | -0.48 | 16314 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2024-03-29 | 14.4 (+0.08) | 3.8 (0.0) | 0.93 (+0.01) | 2970 | 12.9 | -228 | -0.99 | 310 | 1.35 | 23031 | 103.0 | 99.3 | 103.5 | 99.3 |
| 2024-03-22 | 14.32 (0.0) | 3.8 (-0.05) | 0.92 (+0.01) | 225 | 1.13 | -1592 | -8.03 | 374 | 1.89 | 19835 | 99.9 | 99.3 | 100.0 | 98.5 |
| 2024-03-15 | 14.32 (+0.05) | 3.85 (-0.01) | 0.91 (0.0) | 1771 | 7.74 | -645 | -2.82 | 92 | 0.4 | 22876 | 99.3 | 98.8 | 100.0 | 98.5 |
| 2024-03-08 | 14.27 (-0.05) | 3.86 (-0.01) | 0.91 (0.0) | -2874 | -19.21 | -305 | -2.04 | 209 | 1.4 | 14960 | 98.4 | 98.0 | 98.9 | 97.6 |
| 2024-03-01 | 14.32 (-0.08) | 3.87 (0.0) | 0.91 (+0.02) | -3749 | -18.71 | -91 | -0.45 | 475 | 2.37 | 20037 | 98.4 | 99.1 | 99.9 | 98.2 |
| 2024-02-23 | 14.4 (+0.01) | 3.87 (+0.01) | 0.89 (+0.01) | 397 | 2.77 | 727 | 5.08 | 583 | 4.07 | 14318 | 99.4 | 98.0 | 100.0 | 97.7 |
| 2024-02-16 | 14.39 (-0.01) | 3.86 (0.0) | 0.88 (+0.01) | -680 | -10.93 | -290 | -4.66 | 236 | 3.79 | 6224 | 98.0 | 97.8 | 98.5 | 97.7 |
| 2024-02-05 | 14.4 (0.0) | 3.86 (-0.01) | 0.87 (0.0) | 177 | 9.91 | -171 | -9.57 | 10 | 0.56 | 1786 | 98.5 | 97.9 | 98.5 | 97.8 |
| 2024-02-02 | 14.4 (+0.03) | 3.87 (-0.02) | 0.87 (0.0) | 890 | 8.98 | -689 | -6.95 | 56 | 0.57 | 9909 | 98.3 | 98.0 | 98.8 | 97.8 |
| 2024-01-26 | 14.37 (+0.07) | 3.89 (+0.02) | 0.87 (0.0) | 2324 | 22.6 | 656 | 6.38 | 41 | 0.4 | 10285 | 98.4 | 97.8 | 98.4 | 97.2 |
| 2024-01-19 | 14.3 (-0.1) | 3.87 (+0.04) | 0.87 (+0.04) | -2813 | -17.45 | 1256 | 7.79 | 1218 | 7.55 | 16123 | 97.3 | 99.8 | 99.8 | 96.9 |
| 2024-01-12 | 14.4 (+0.11) | 3.83 (-0.01) | 0.83 (0.0) | 4163 | 44.11 | -46 | -0.49 | 333 | 3.53 | 9437 | 99.8 | 98.7 | 100.0 | 98.4 |
| 2024-01-05 | 14.29 (+0.02) | 3.84 (+0.03) | 0.83 (0.0) | 847 | 12.38 | 832 | 12.16 | -40 | -0.58 | 6840 | 98.5 | 98.5 | 99.5 | 98.2 |
| 2023-12-29 | 14.27 (+0.08) | 3.81 (+0.01) | 0.83 (-0.02) | 2542 | 25.16 | 386 | 3.82 | -979 | -9.69 | 10105 | 98.6 | 97.3 | 98.8 | 97.0 |
| 2023-12-22 | 14.19 (-0.11) | 3.8 (+0.06) | 0.85 (0.0) | -3348 | -24.87 | 2184 | 16.23 | 126 | 0.94 | 13460 | 97.2 | 98.3 | 98.3 | 97.2 |
| 2023-12-15 | 14.3 (-0.04) | 3.74 (0.0) | 0.85 (0.0) | -370 | -2.41 | 80 | 0.52 | -66 | -0.43 | 15340 | 98.4 | 99.1 | 99.4 | 97.8 |
| 2023-12-08 | 14.34 (+0.05) | 3.74 (+0.14) | 0.85 (0.0) | 3005 | 11.32 | 5302 | 19.97 | 147 | 0.55 | 26551 | 99.1 | 99.1 | 101.5 | 98.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 14.29 (-0.86) | 3.6 (+0.05) | 0.85 (-0.04) | -3692 | -9.66 | 9131 | 23.89 | 77 | 0.2 | 38225 | 99.2 | 98.3 | 99.7 | 98.3 |
| 2023-11-24 | 15.15 (+0.01) | 3.55 (+0.11) | 0.89 (0.0) | -389 | -1.79 | 3966 | 18.23 | 186 | 0.85 | 21759 | 98.3 | 98.1 | 99.2 | 97.3 |
| 2023-11-17 | 15.14 (+0.03) | 3.44 (+0.01) | 0.89 (+0.01) | 235 | 1.33 | 408 | 2.31 | 444 | 2.52 | 17629 | 97.7 | 97.9 | 98.4 | 96.7 |
| 2023-11-10 | 15.11 (+0.12) | 3.43 (+0.05) | 0.88 (+0.02) | 3554 | 19.76 | 1445 | 8.03 | 566 | 3.15 | 17985 | 97.9 | 97.4 | 98.7 | 97.1 |
| 2023-11-03 | 14.99 (+0.1) | 3.38 (+0.08) | 0.86 (+0.01) | 3639 | 17.85 | 3180 | 15.6 | 411 | 2.02 | 20385 | 97.0 | 95.6 | 97.0 | 94.7 |
| 2023-10-27 | 14.89 (+0.04) | 3.3 (+0.02) | 0.85 (0.0) | 1441 | 10.15 | 914 | 6.44 | 69 | 0.49 | 14201 | 95.5 | 94.5 | 95.5 | 94.1 |
| 2023-10-20 | 14.85 (-0.11) | 3.28 (-0.03) | 0.85 (+0.01) | -3661 | -11.06 | -973 | -2.94 | 119 | 0.36 | 33110 | 94.2 | 95.6 | 96.2 | 94.2 |
| 2023-10-13 | 14.96 (+0.17) | 3.31 (+0.01) | 0.84 (0.0) | 5902 | 39.59 | 286 | 1.92 | 200 | 1.34 | 14909 | 95.6 | 95.3 | 96.2 | 94.6 |
| 2023-10-06 | 14.79 (-0.04) | 3.3 (+0.02) | 0.84 (0.0) | -1580 | -16.16 | 944 | 9.65 | -13 | -0.13 | 9778 | 94.2 | 94.6 | 94.6 | 93.5 |
| 2023-09-28 | 14.83 (-0.05) | 3.28 (+0.03) | 0.84 (-0.01) | -1215 | -15.29 | 888 | 11.18 | -251 | -3.16 | 7944 | 94.6 | 94.0 | 94.7 | 93.8 |
| 2023-09-22 | 14.88 (-0.03) | 3.25 (-0.01) | 0.85 (0.0) | -2384 | -20.41 | -108 | -0.92 | -209 | -1.79 | 11678 | 93.7 | 95.6 | 95.7 | 93.6 |
| 2023-09-15 | 14.91 (+0.13) | 3.26 (+0.04) | 0.85 (0.0) | 4526 | 29.97 | 1415 | 9.37 | 199 | 1.32 | 15103 | 95.6 | 93.7 | 96.0 | 93.4 |
| 2023-09-08 | 14.78 (-0.05) | 3.22 (+0.02) | 0.85 (-0.01) | -1708 | -14.6 | 461 | 3.94 | -332 | -2.84 | 11699 | 93.5 | 93.8 | 94.0 | 93.1 |
| 2023-09-01 | 14.83 (-0.02) | 3.2 (+0.01) | 0.86 (+0.02) | -873 | -5.88 | 429 | 2.89 | 686 | 4.62 | 14859 | 93.9 | 93.4 | 94.4 | 93.2 |
| 2023-08-25 | 14.85 (-0.03) | 3.19 (+0.01) | 0.84 (+0.03) | -922 | -7.1 | 408 | 3.14 | 791 | 6.09 | 12984 | 93.3 | 94.1 | 94.2 | 93.2 |
| 2023-08-18 | 14.88 (-0.04) | 3.18 (+0.02) | 0.81 (0.0) | -926 | -7.89 | 680 | 5.79 | 32 | 0.27 | 11738 | 93.9 | 94.3 | 94.4 | 93.5 |
| 2023-08-11 | 14.92 (-0.04) | 3.16 (+0.01) | 0.81 (-0.01) | -1378 | -8.55 | 271 | 1.68 | -123 | -0.76 | 16126 | 94.3 | 94.3 | 94.6 | 93.6 |
| 2023-08-04 | 14.96 (-0.11) | 3.15 (0.0) | 0.82 (0.0) | -4150 | -29.18 | 143 | 1.01 | -24 | -0.17 | 14221 | 94.1 | 95.3 | 95.4 | 94.0 |
| 2023-07-28 | 15.07 (-0.04) | 3.15 (-0.02) | 0.82 (0.0) | -1634 | -14.41 | -717 | -6.32 | -17 | -0.15 | 11343 | 95.0 | 94.3 | 95.1 | 93.9 |
| 2023-07-21 | 15.11 (-0.08) | 3.17 (-0.05) | 0.82 (+0.02) | -3637 | -24.69 | -1792 | -12.17 | 476 | 3.23 | 14730 | 94.1 | 95.6 | 95.6 | 93.8 |
| 2023-07-14 | 15.19 (-0.03) | 3.22 (-0.04) | 0.8 (-0.01) | -2250 | -13.02 | -1400 | -8.1 | -121 | -0.7 | 17286 | 95.1 | 93.9 | 95.3 | 93.3 |
| 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 | |||
| 2023-07-07 | 15.22 (-0.24) | 3.26 (-0.03) | 0.81 (0.0) | -8272 | -30.81 | -1925 | -7.17 | -47 | -0.18 | 26850 | 93.5 | 95.8 | 96.1 | 93.1 |
| 2023-06-30 | 15.46 (+0.03) | 3.29 (0.0) | 0.81 (-0.01) | -232 | -0.74 | -61 | -0.19 | -564 | -1.8 | 31355 | 95.6 | 101.5 | 101.5 | 95.6 |
| 2023-06-21 | 15.43 (-0.02) | 3.29 (+0.01) | 0.82 (-0.03) | -437 | -3.18 | 219 | 1.59 | -749 | -5.45 | 13738 | 101.5 | 102.5 | 103.5 | 101.5 |
| 2023-06-16 | 15.45 (-0.07) | 3.28 (-0.09) | 0.85 (+0.02) | -1955 | -8.64 | -3026 | -13.37 | 721 | 3.19 | 22625 | 102.5 | 103.0 | 103.5 | 102.5 |
| 2023-06-09 | 15.52 (-0.02) | 3.37 (-0.01) | 0.83 (+0.01) | 802 | 5.61 | -324 | -2.27 | 314 | 2.2 | 14295 | 103.0 | 104.0 | 104.5 | 103.0 |
| 2023-06-02 | 15.54 (-0.1) | 3.38 (-0.01) | 0.82 (+0.02) | 760 | 2.07 | -324 | -0.88 | 600 | 1.63 | 36731 | 104.0 | 103.0 | 104.5 | 102.0 |
| 2023-05-26 | 15.64 (-0.04) | 3.39 (0.0) | 0.8 (+0.02) | -4418 | -18.25 | -125 | -0.52 | 839 | 3.47 | 24204 | 103.0 | 104.0 | 104.0 | 102.0 |
| 2023-05-19 | 15.68 (-0.01) | 3.39 (+0.02) | 0.78 (+0.08) | -883 | -4.76 | 869 | 4.69 | 2818 | 15.19 | 18547 | 104.0 | 102.5 | 105.0 | 102.0 |
| 2023-05-12 | 15.69 (-0.06) | 3.37 (+0.06) | 0.7 (+0.01) | -2106 | -17.35 | 1857 | 15.3 | 220 | 1.81 | 12141 | 103.0 | 104.5 | 104.5 | 102.5 |
| 2023-05-05 | 15.75 (+0.08) | 3.31 (+0.03) | 0.69 (+0.01) | 2657 | 22.08 | 1021 | 8.48 | 304 | 2.53 | 12036 | 104.5 | 104.0 | 105.0 | 102.5 |
| 2023-04-28 | 15.67 (+0.14) | 3.28 (0.0) | 0.68 (+0.01) | 5113 | 37.65 | 82 | 0.6 | 451 | 3.32 | 13579 | 103.5 | 103.0 | 104.0 | 102.5 |
| 2023-04-21 | 15.53 (+0.02) | 3.28 (-0.01) | 0.67 (+0.02) | 1232 | 6.82 | -308 | -1.7 | 496 | 2.75 | 18066 | 102.5 | 105.0 | 105.5 | 101.5 |
| 2023-04-14 | 15.51 (-0.02) | 3.29 (0.0) | 0.65 (0.0) | -1094 | -7.2 | 75 | 0.49 | 63 | 0.41 | 15201 | 105.0 | 101.5 | 105.0 | 101.5 |
| 2023-04-07 | 15.53 (0.0) | 3.29 (0.0) | 0.65 (0.0) | -19 | -0.37 | 65 | 1.28 | 6 | 0.12 | 5074 | 101.5 | 101.0 | 102.0 | 100.0 |
| 2023-03-31 | 15.53 (+0.03) | 3.29 (-0.01) | 0.65 (0.0) | 1215 | 10.68 | 100 | 0.88 | -67 | -0.59 | 11376 | 101.0 | 100.5 | 101.5 | 99.8 |
| 2023-03-24 | 15.5 (+0.03) | 3.3 (+0.03) | 0.65 (0.0) | 1267 | 11.65 | 1125 | 10.35 | 72 | 0.66 | 10872 | 100.5 | 99.4 | 100.5 | 98.3 |
| 2023-03-17 | 15.47 (-0.08) | 3.27 (+0.2) | 0.65 (-0.01) | -3007 | -13.4 | 7019 | 31.28 | -342 | -1.52 | 22440 | 99.0 | 97.5 | 99.7 | 96.8 |
| 2023-03-10 | 15.55 (-0.09) | 3.07 (+0.08) | 0.66 (+0.01) | -3162 | -23.19 | 2692 | 19.74 | 399 | 2.93 | 13636 | 97.8 | 97.6 | 98.7 | 97.1 |
| 2023-03-03 | 15.64 (-0.13) | 2.99 (+0.04) | 0.65 (-0.01) | -4288 | -51.4 | 1670 | 20.02 | -239 | -2.87 | 8342 | 97.2 | 96.2 | 97.3 | 95.5 |
| 2023-02-24 | 15.77 (-0.04) | 2.95 (+0.03) | 0.66 (0.0) | -1645 | -13.19 | 1086 | 8.71 | -243 | -1.95 | 12471 | 96.6 | 96.6 | 97.9 | 96.0 |
| 2023-02-17 | 15.81 (-0.01) | 2.92 (+0.05) | 0.66 (0.0) | -490 | -4.49 | 1621 | 14.85 | -44 | -0.4 | 10913 | 96.6 | 95.7 | 97.0 | 95.5 |
| 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 | 15.82 (-0.04) | 2.87 (+0.05) | 0.66 (-0.01) | -1053 | -9.79 | 1730 | 16.08 | -135 | -1.25 | 10758 | 95.9 | 95.2 | 96.3 | 94.8 |
| 2023-02-03 | 15.86 (-0.08) | 2.82 (+0.01) | 0.67 (0.0) | -2757 | -12.1 | 171 | 0.75 | 36 | 0.16 | 22792 | 95.2 | 97.3 | 97.4 | 94.5 |
| 2023-01-17 | 15.94 (+0.03) | 2.81 (-0.02) | 0.67 (0.0) | 970 | 19.96 | -659 | -13.56 | -14 | -0.29 | 4860 | 95.2 | 95.7 | 96.5 | 95.2 |
| 2023-01-13 | 15.91 (-0.06) | 2.83 (+0.01) | 0.67 (+0.01) | -1918 | -10.28 | 351 | 1.88 | 282 | 1.51 | 18661 | 95.2 | 97.0 | 98.5 | 94.2 |
| 2023-01-06 | 15.97 (+0.02) | 2.82 (+0.01) | 0.66 (0.0) | 986 | 17.23 | 383 | 6.69 | -28 | -0.49 | 5723 | 96.2 | 94.5 | 96.2 | 93.8 |
| 2022-12-30 | 15.95 (0.0) | 2.81 (+0.04) | 0.66 (-0.01) | -100 | -1.59 | -80 | -1.27 | -252 | -3.99 | 6308 | 94.7 | 94.8 | 95.2 | 93.9 |
| 2022-12-23 | 15.95 (-0.05) | 2.77 (0.0) | 0.67 (-0.01) | -1491 | -14.81 | -61 | -0.61 | -348 | -3.46 | 10069 | 94.8 | 93.6 | 94.9 | 93.6 |
| 2022-12-16 | 16.0 (-0.05) | 2.77 (+0.04) | 0.68 (0.0) | -1619 | -10.48 | 1432 | 9.27 | -94 | -0.61 | 15447 | 94.1 | 95.4 | 96.0 | 93.9 |
| 2022-12-09 | 16.05 (+0.04) | 2.73 (+0.01) | 0.68 (0.0) | 1135 | 8.85 | 108 | 0.84 | -11 | -0.09 | 12819 | 95.4 | 94.2 | 95.5 | 93.5 |
| 2022-12-02 | 16.01 (+0.07) | 2.72 (-0.02) | 0.68 (-0.03) | 1452 | 6.91 | -544 | -2.59 | -1085 | -5.17 | 21001 | 94.6 | 93.5 | 95.5 | 92.7 |
| 2022-11-25 | 15.94 (-0.05) | 2.74 (-0.09) | 0.71 (+0.02) | -875 | -5.27 | -3215 | -19.35 | 680 | 4.09 | 16611 | 94.1 | 93.5 | 94.1 | 91.3 |
| 2022-11-18 | 15.99 (+0.02) | 2.83 (-0.07) | 0.69 (-0.02) | 118 | 0.51 | -2283 | -9.82 | -444 | -1.91 | 23254 | 93.8 | 95.3 | 95.6 | 91.9 |
| 2022-11-11 | 15.97 (+0.03) | 2.9 (0.0) | 0.71 (+0.01) | 579 | 4.17 | 30 | 0.22 | 56 | 0.4 | 13873 | 95.0 | 94.0 | 95.2 | 92.7 |
| 2022-11-04 | 15.94 (-0.01) | 2.9 (+0.02) | 0.7 (0.0) | -382 | -2.93 | 353 | 2.71 | 113 | 0.87 | 13034 | 94.7 | 94.4 | 95.4 | 92.2 |
| 2022-10-28 | 15.95 (+0.05) | 2.88 (+0.01) | 0.7 (+0.04) | 2701 | 12.72 | 694 | 3.27 | 1344 | 6.33 | 21240 | 94.3 | 93.5 | 95.4 | 91.9 |
| 2022-10-21 | 15.9 (+0.06) | 2.87 (+0.09) | 0.66 (+0.01) | 1596 | 7.27 | 2977 | 13.56 | 288 | 1.31 | 21957 | 92.9 | 91.5 | 93.3 | 90.4 |
| 2022-10-14 | 15.84 (+0.05) | 2.78 (+0.05) | 0.65 (0.0) | 2403 | 12.83 | 1686 | 9.0 | 29 | 0.15 | 18734 | 91.5 | 92.7 | 94.3 | 91.2 |
| 2022-10-07 | 15.79 (-0.07) | 2.73 (+0.01) | 0.65 (0.0) | -2450 | -10.69 | -1368 | -5.97 | 129 | 0.56 | 22910 | 93.2 | 95.5 | 96.2 | 92.9 |
| 2022-09-30 | 15.86 (+0.22) | 2.72 (+0.09) | 0.65 (0.0) | 7136 | 24.73 | 3083 | 10.68 | -38 | -0.13 | 28861 | 95.6 | 96.4 | 97.7 | 95.0 |
| 2022-09-23 | 15.64 (-0.16) | 2.63 (+0.02) | 0.65 (-0.01) | -5873 | -32.38 | 946 | 5.22 | -206 | -1.14 | 18139 | 96.5 | 97.8 | 97.8 | 96.0 |
| 2022-09-16 | 15.8 (-0.18) | 2.61 (-0.04) | 0.66 (0.0) | -6334 | -21.55 | -1368 | -4.65 | -106 | -0.36 | 29397 | 97.0 | 100.0 | 100.0 | 97.0 |
| 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 | |||
| 2022-09-08 | 15.98 (-0.09) | 2.65 (+0.03) | 0.66 (-0.01) | -3274 | -34.65 | 809 | 8.56 | -256 | -2.71 | 9449 | 99.0 | 98.7 | 99.7 | 98.1 |
| 2022-09-02 | 16.07 (-0.15) | 2.62 (+0.01) | 0.67 (-0.02) | -4932 | -18.77 | 418 | 1.59 | -787 | -2.99 | 26281 | 98.2 | 99.7 | 100.5 | 98.1 |
| 2022-08-26 | 16.22 (-0.08) | 2.61 (-0.06) | 0.69 (+0.01) | -2645 | -13.87 | -1986 | -10.41 | 193 | 1.01 | 19072 | 99.9 | 100.5 | 101.5 | 99.6 |
| 2022-08-19 | 16.3 (-0.04) | 2.67 (+0.03) | 0.68 (0.0) | -1145 | -8.06 | 916 | 6.45 | -10 | -0.07 | 14207 | 100.0 | 101.5 | 102.0 | 100.0 |
| 2022-08-12 | 16.34 (-0.03) | 2.64 (+0.04) | 0.68 (-0.01) | -850 | -5.55 | 1439 | 9.39 | -89 | -0.58 | 15322 | 101.5 | 101.5 | 102.5 | 100.5 |
| 2022-08-05 | 16.37 (-0.09) | 2.6 (+0.08) | 0.69 (0.0) | -2610 | -12.59 | 2968 | 14.32 | -142 | -0.69 | 20727 | 101.5 | 101.5 | 103.5 | 100.5 |
| 2022-07-29 | 16.46 (-0.03) | 2.52 (+0.05) | 0.69 (0.0) | -1438 | -7.59 | 1604 | 8.46 | 19 | 0.1 | 18952 | 101.5 | 99.4 | 103.0 | 99.3 |
| 2022-07-22 | 16.49 (-0.28) | 2.47 (-0.1) | 0.69 (0.0) | -10353 | -26.85 | -3643 | -9.45 | 50 | 0.13 | 38552 | 99.1 | 104.0 | 104.5 | 98.1 |
| 2022-07-15 | 16.77 (+0.05) | 2.57 (+0.04) | 0.69 (-0.02) | 967 | 4.0 | 1623 | 6.71 | -864 | -3.57 | 24190 | 105.0 | 103.0 | 105.5 | 103.0 |
| 2022-07-08 | 16.72 (+0.28) | 2.53 (+0.38) | 0.71 (0.0) | 10001 | 17.39 | 13366 | 23.24 | -52 | -0.09 | 57522 | 103.0 | 109.0 | 110.5 | 102.5 |
| 2022-07-01 | 16.44 (+0.2) | 2.15 (+0.21) | 0.71 (+0.01) | 6449 | 24.49 | 4716 | 17.91 | 535 | 2.03 | 26328 | 109.0 | 110.0 | 110.5 | 107.0 |
| 2022-06-24 | 16.24 (+0.26) | 1.94 (+0.19) | 0.7 (+0.06) | 10012 | 34.36 | 6790 | 23.3 | 2037 | 6.99 | 29137 | 110.5 | 106.5 | 110.5 | 106.5 |
| 2022-06-17 | 15.98 (-0.05) | 1.75 (+0.05) | 0.64 (+0.01) | -2340 | -13.05 | 1610 | 8.98 | 546 | 3.05 | 17929 | 106.0 | 106.0 | 107.5 | 105.0 |
| 2022-06-10 | 16.03 (-0.02) | 1.7 (0.0) | 0.63 (-0.03) | 718 | 5.45 | 169 | 1.28 | -1208 | -9.17 | 13167 | 106.5 | 108.0 | 108.0 | 106.0 |
| 2022-06-02 | 16.05 (0.0) | 1.7 (-0.04) | 0.66 (0.0) | 913 | 4.42 | -1260 | -6.09 | 208 | 1.01 | 20674 | 107.5 | 108.0 | 108.0 | 106.5 |
| 2022-05-27 | 16.05 (+0.19) | 1.74 (-0.03) | 0.66 (+0.01) | 6520 | 24.31 | -1197 | -4.46 | 281 | 1.05 | 26820 | 108.0 | 108.0 | 109.0 | 106.5 |
| 2022-05-20 | 15.86 (+0.15) | 1.77 (+0.02) | 0.65 (+0.01) | 5668 | 29.32 | 844 | 4.37 | 169 | 0.87 | 19329 | 108.0 | 107.0 | 108.0 | 105.5 |
| 2022-05-13 | 15.71 (-0.01) | 1.75 (+0.07) | 0.64 (0.0) | -339 | -1.86 | 2252 | 12.38 | -71 | -0.39 | 18194 | 106.5 | 105.0 | 107.5 | 105.0 |
| 2022-05-06 | 15.72 (+0.02) | 1.68 (+0.04) | 0.64 (-0.01) | 719 | 6.49 | 1415 | 12.77 | -176 | -1.59 | 11079 | 106.0 | 108.0 | 108.5 | 105.0 |
| 2022-04-29 | 15.7 (+0.08) | 1.64 (+0.05) | 0.65 (0.0) | 3507 | 17.43 | 1864 | 9.26 | -142 | -0.71 | 20126 | 108.5 | 107.5 | 109.0 | 107.0 |
| 2022-04-22 | 15.62 (+0.12) | 1.59 (+0.03) | 0.65 (0.0) | 4507 | 21.76 | 1176 | 5.68 | 102 | 0.49 | 20711 | 108.5 | 105.0 | 108.5 | 105.0 |
| 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 | 15.5 (+0.1) | 1.56 (+0.05) | 0.65 (0.0) | 3566 | 25.36 | 1584 | 11.27 | 78 | 0.55 | 14061 | 105.5 | 106.0 | 107.0 | 105.0 |
| 2022-04-08 | 15.4 (+0.05) | 1.51 (+0.03) | 0.65 (0.0) | 1515 | 18.88 | 1031 | 12.85 | -75 | -0.93 | 8025 | 106.0 | 105.5 | 106.5 | 104.5 |
| 2022-04-01 | 15.35 (+0.01) | 1.48 (+0.06) | 0.65 (0.0) | 595 | 6.32 | 326 | 3.46 | 102 | 1.08 | 9411 | 105.5 | 105.0 | 106.0 | 104.5 |
| 2022-03-25 | 15.34 (+0.01) | 1.42 (0.0) | 0.65 (+0.01) | 490 | 3.44 | -108 | -0.76 | 128 | 0.9 | 14233 | 106.0 | 106.0 | 107.0 | 104.0 |
| 2022-03-18 | 15.33 (+0.06) | 1.42 (+0.04) | 0.64 (+0.01) | 1158 | 4.82 | 1458 | 6.07 | 322 | 1.34 | 24013 | 105.0 | 105.5 | 108.5 | 105.0 |
| 2022-03-11 | 15.27 (-0.01) | 1.38 (+0.06) | 0.63 (0.0) | 747 | 4.69 | 2066 | 12.97 | 138 | 0.87 | 15928 | 106.0 | 104.5 | 106.5 | 103.5 |
| 2022-03-04 | 15.28 (+0.08) | 1.32 (+0.01) | 0.63 (0.0) | 3184 | 25.09 | 607 | 4.78 | 167 | 1.32 | 12688 | 105.5 | 104.5 | 106.5 | 104.5 |
| 2022-02-25 | 15.2 (-0.08) | 1.31 (+0.09) | 0.63 (0.0) | -2679 | -9.47 | 2957 | 10.46 | -74 | -0.26 | 28275 | 103.5 | 104.5 | 107.0 | 103.5 |
| 2022-02-18 | 15.28 (+0.08) | 1.22 (+0.03) | 0.63 (0.0) | 2566 | 16.1 | 1277 | 8.01 | -38 | -0.24 | 15937 | 105.0 | 103.0 | 106.0 | 102.0 |
| 2022-02-11 | 15.2 (+0.04) | 1.19 (+0.03) | 0.63 (0.0) | 1925 | 12.17 | 982 | 6.21 | 71 | 0.45 | 15814 | 103.0 | 99.5 | 103.5 | 99.5 |
| 2022-01-26 | 15.16 (-0.04) | 1.16 (+0.02) | 0.63 (0.0) | -841 | -11.86 | 822 | 11.59 | 63 | 0.89 | 7091 | 99.7 | 99.6 | 100.5 | 99.0 |
| 2022-01-21 | 15.2 (-0.03) | 1.14 (+0.02) | 0.63 (0.0) | -472 | -3.82 | 382 | 3.09 | -49 | -0.4 | 12356 | 100.0 | 100.5 | 101.0 | 99.2 |
| 2022-01-14 | 15.23 (+0.01) | 1.12 (0.0) | 0.63 (0.0) | 684 | 6.46 | 40 | 0.38 | -129 | -1.22 | 10583 | 101.0 | 99.8 | 101.0 | 99.3 |
| 2022-01-07 | 15.22 (+0.01) | 1.12 (-0.04) | 0.63 (-0.01) | 420 | 2.99 | -1175 | -8.35 | -200 | -1.42 | 14069 | 99.5 | 101.0 | 101.5 | 98.8 |
| 2021-12-30 | 15.21 (+0.03) | 1.16 (-0.01) | 0.64 (0.0) | 687 | 7.68 | -374 | -4.18 | -215 | -2.4 | 8951 | 100.0 | 99.8 | 100.5 | 99.5 |
| 2021-12-24 | 15.18 (-0.01) | 1.17 (0.0) | 0.64 (-0.02) | -283 | -2.36 | -70 | -0.58 | -450 | -3.76 | 11983 | 99.8 | 98.5 | 99.8 | 98.3 |
| 2021-12-17 | 15.19 (-0.02) | 1.17 (0.0) | 0.66 (0.0) | -2406 | -19.04 | -161 | -1.27 | -73 | -0.58 | 12636 | 98.9 | 98.4 | 98.9 | 97.8 |
| 2021-12-10 | 15.21 (0.0) | 1.17 (0.0) | 0.66 (0.0) | 13 | 0.15 | 295 | 3.35 | -76 | -0.86 | 8818 | 98.3 | 98.0 | 99.0 | 97.5 |
| 2021-12-03 | 15.21 (-0.18) | 1.17 (+0.01) | 0.66 (0.0) | -6607 | -30.47 | 58 | 0.27 | 6 | 0.03 | 21684 | 98.3 | 98.1 | 99.0 | 97.0 |
| 2021-11-26 | 15.39 (-0.09) | 1.16 (0.0) | 0.66 (0.0) | -3324 | -37.78 | -34 | -0.39 | 31 | 0.35 | 8798 | 98.1 | 100.0 | 100.0 | 98.1 |
| 2021-11-19 | 15.48 (0.0) | 1.16 (+0.06) | 0.66 (0.0) | -527 | -4.34 | 2382 | 19.62 | -173 | -1.42 | 12142 | 100.0 | 99.7 | 100.5 | 99.3 |
| 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 | |||
| 2021-11-12 | 15.48 (+0.07) | 1.1 (+0.05) | 0.66 (0.0) | 2717 | 17.9 | 1467 | 9.67 | 95 | 0.63 | 15176 | 99.7 | 98.9 | 99.8 | 98.3 |
| 2021-11-05 | 15.41 (+0.03) | 1.05 (+0.01) | 0.66 (0.0) | 975 | 5.08 | 584 | 3.04 | -7 | -0.04 | 19184 | 108.0 | 98.2 | 108.5 | 98.0 |
| 2021-10-29 | 15.38 (-0.03) | 1.04 (+0.01) | 0.66 (-0.01) | -1607 | -9.21 | 189 | 1.08 | -287 | -1.64 | 17454 | 98.3 | 98.3 | 98.7 | 97.9 |
| 2021-10-22 | 15.41 (+0.01) | 1.03 (-0.05) | 0.67 (0.0) | -182 | -0.96 | -1764 | -9.31 | 29 | 0.15 | 18941 | 98.4 | 98.6 | 98.7 | 97.8 |
| 2021-10-15 | 15.4 (-0.04) | 1.08 (0.0) | 0.67 (0.0) | -1238 | -10.87 | 120 | 1.05 | 20 | 0.18 | 11386 | 98.6 | 98.5 | 99.3 | 97.6 |
| 2021-10-08 | 15.44 (+0.03) | 1.08 (+0.03) | 0.67 (0.0) | 1473 | 9.9 | 1001 | 6.73 | 68 | 0.46 | 14879 | 98.9 | 98.6 | 99.6 | 98.1 |
| 2021-10-01 | 15.41 (-0.06) | 1.05 (-0.01) | 0.67 (-0.02) | -1941 | -13.39 | 807 | 5.57 | -835 | -5.76 | 14500 | 98.6 | 99.7 | 99.8 | 98.1 |
| 2021-09-24 | 15.47 (-0.02) | 1.06 (+0.01) | 0.69 (-0.01) | -637 | -8.2 | 359 | 4.62 | -418 | -5.38 | 7765 | 99.8 | 98.6 | 100.0 | 98.0 |
| 2021-09-17 | 15.49 (+0.15) | 1.05 (+0.01) | 0.7 (-0.01) | 4693 | 31.79 | 472 | 3.2 | -467 | -3.16 | 14763 | 99.5 | 99.4 | 100.5 | 98.7 |
| 2021-09-10 | 15.34 (+0.14) | 1.04 (0.0) | 0.71 (-0.07) | 4872 | 35.91 | -27 | -0.2 | -2210 | -16.29 | 13566 | 99.4 | 99.0 | 99.4 | 98.3 |
| 2021-09-03 | 15.2 (+0.05) | 1.04 (-0.02) | 0.78 (-0.02) | 1591 | 8.25 | -714 | -3.7 | -792 | -4.11 | 19290 | 98.9 | 99.4 | 101.0 | 98.0 |
| 2021-08-27 | 15.15 (+0.22) | 1.06 (+0.01) | 0.8 (-0.06) | 8277 | 21.71 | 105 | 0.28 | -1962 | -5.15 | 38133 | 99.1 | 96.1 | 99.1 | 96.0 |
| 2021-08-20 | 14.93 (+0.12) | 1.05 (+0.06) | 0.86 (0.0) | 4762 | 15.19 | 2187 | 6.98 | 19 | 0.06 | 31351 | 101.5 | 105.0 | 105.5 | 101.0 |
| 2021-08-13 | 14.81 (+0.22) | 0.99 (+0.05) | 0.86 (+0.03) | 7778 | 34.31 | 1662 | 7.33 | 1064 | 4.69 | 22668 | 106.0 | 108.0 | 108.0 | 105.0 |
| 2021-08-06 | 14.59 (+0.17) | 0.94 (-0.01) | 0.83 (+0.12) | 6053 | 18.26 | -89 | -0.27 | 4038 | 12.18 | 33143 | 108.0 | 104.5 | 109.5 | 104.0 |
| 2021-07-30 | 14.42 (+0.02) | 0.95 (+0.01) | 0.71 (+0.01) | 501 | 5.27 | 377 | 3.97 | 491 | 5.17 | 9502 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2021-07-23 | 14.4 (+0.03) | 0.94 (0.0) | 0.7 (+0.01) | 1806 | 21.62 | -5 | -0.06 | 371 | 4.44 | 8352 | 104.0 | 102.0 | 104.0 | 102.0 |
| 2021-07-16 | 14.37 (-0.01) | 0.94 (-0.01) | 0.69 (+0.01) | 155 | 1.49 | -570 | -5.5 | 216 | 2.08 | 10371 | 102.0 | 102.5 | 103.0 | 101.5 |
| 2021-07-09 | 14.38 (+0.01) | 0.95 (-0.01) | 0.68 (+0.01) | 619 | 6.66 | -242 | -2.6 | 271 | 2.91 | 9299 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2021-07-02 | 14.37 (0.0) | 0.96 (+0.08) | 0.67 (0.0) | -167 | -1.3 | -200 | -1.56 | -74 | -0.58 | 12835 | 102.0 | 102.5 | 103.0 | 101.5 |
| 2021-06-25 | 14.37 (+0.05) | 0.88 (0.0) | 0.67 (-0.02) | 1704 | 16.07 | 21 | 0.2 | -510 | -4.81 | 10601 | 102.5 | 101.0 | 103.0 | 101.0 |
| 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 | 14.32 (-0.04) | 0.88 (-0.02) | 0.69 (0.0) | -933 | -7.42 | -771 | -6.14 | -78 | -0.62 | 12566 | 101.0 | 103.5 | 104.0 | 101.0 |
| 2021-06-11 | 14.36 (+0.02) | 0.9 (0.0) | 0.69 (0.0) | 620 | 4.89 | -67 | -0.53 | -39 | -0.31 | 12667 | 103.5 | 101.0 | 104.0 | 100.5 |
| 2021-06-04 | 14.34 (-0.03) | 0.9 (-0.01) | 0.69 (0.0) | 23 | 0.19 | -458 | -3.7 | 245 | 1.98 | 12393 | 101.0 | 100.0 | 101.5 | 99.4 |
| 2021-05-28 | 14.37 (-0.15) | 0.91 (-0.01) | 0.69 (+0.01) | -5948 | -30.42 | -20 | -0.1 | 130 | 0.66 | 19555 | 99.7 | 100.5 | 100.5 | 98.0 |
| 2021-05-21 | 14.52 (+0.09) | 0.92 (+0.01) | 0.68 (0.0) | 3416 | 15.64 | 47 | 0.22 | -26 | -0.12 | 21845 | 101.0 | 98.0 | 101.0 | 98.0 |
| 2021-05-14 | 14.43 (-0.22) | 0.91 (+0.07) | 0.68 (-0.01) | -6402 | -17.71 | 2550 | 7.05 | -173 | -0.48 | 36153 | 99.7 | 101.0 | 101.0 | 95.5 |
| 2021-05-07 | 14.65 (-0.04) | 0.84 (-0.01) | 0.69 (+0.01) | -1829 | -9.52 | -212 | -1.1 | 272 | 1.42 | 19203 | 100.5 | 100.0 | 101.0 | 98.7 |
| 2021-04-29 | 14.69 (-0.06) | 0.85 (-0.01) | 0.68 (+0.01) | -1689 | -13.3 | -384 | -3.02 | 500 | 3.94 | 12698 | 100.0 | 101.0 | 101.5 | 100.0 |
| 2021-04-23 | 14.75 (+0.01) | 0.86 (+0.02) | 0.67 (+0.01) | 436 | 2.46 | 782 | 4.41 | 317 | 1.79 | 17745 | 101.0 | 99.2 | 101.5 | 99.0 |
| 2021-04-16 | 14.74 (+0.03) | 0.84 (-0.01) | 0.66 (+0.01) | 990 | 7.49 | -339 | -2.56 | 117 | 0.88 | 13225 | 99.2 | 98.2 | 99.2 | 98.0 |
| 2021-04-09 | 14.71 (+0.04) | 0.85 (0.0) | 0.65 (0.0) | 1206 | 10.97 | -303 | -2.76 | 146 | 1.33 | 10998 | 98.2 | 98.6 | 99.0 | 98.1 |
| 2021-04-01 | 14.67 (0.0) | 0.85 (+0.03) | 0.65 (0.0) | -272 | -2.2 | 163 | 1.32 | 49 | 0.4 | 12347 | 98.2 | 98.5 | 99.0 | 98.0 |
| 2021-03-26 | 14.67 (-0.06) | 0.82 (0.0) | 0.65 (0.0) | -1763 | -17.24 | -8 | -0.08 | -84 | -0.82 | 10227 | 98.5 | 97.8 | 98.5 | 97.3 |
| 2021-03-19 | 14.73 (-0.15) | 0.82 (-0.01) | 0.65 (0.0) | -2260 | -11.05 | -108 | -0.53 | -102 | -0.5 | 20453 | 97.8 | 98.8 | 99.3 | 97.8 |
| 2021-03-12 | 14.88 (+0.06) | 0.83 (+0.02) | 0.65 (0.0) | 2103 | 14.05 | 448 | 2.99 | -38 | -0.25 | 14970 | 98.9 | 98.0 | 99.5 | 97.5 |
| 2021-03-05 | 14.82 (-0.06) | 0.81 (+0.03) | 0.65 (0.0) | -1712 | -9.87 | 1040 | 6.0 | 247 | 1.42 | 17342 | 97.8 | 97.5 | 99.0 | 97.1 |
| 2021-02-26 | 14.88 (-0.09) | 0.78 (+0.01) | 0.65 (0.0) | -3034 | -12.85 | 607 | 2.57 | 23 | 0.1 | 23616 | 97.1 | 96.3 | 99.0 | 96.1 |
| 2021-02-19 | 14.97 (-0.07) | 0.77 (0.0) | 0.65 (0.0) | -3193 | -18.17 | 13 | 0.07 | -10 | -0.06 | 17569 | 96.2 | 96.6 | 97.7 | 96.0 |
| 2021-02-05 | 15.04 (-0.11) | 0.77 (+0.01) | 0.65 (+0.01) | -2292 | -20.34 | 131 | 1.16 | 183 | 1.62 | 11266 | 97.2 | 96.5 | 97.7 | 95.9 |
| 2021-01-29 | 15.15 (-0.14) | 0.76 (+0.03) | 0.64 (0.0) | -6417 | -34.35 | 1326 | 7.1 | 70 | 0.37 | 18681 | 96.2 | 96.7 | 98.1 | 96.0 |
| 2021-01-22 | 15.29 (-0.21) | 0.73 (+0.04) | 0.64 (+0.01) | -7085 | -36.81 | 1210 | 6.29 | 208 | 1.08 | 19249 | 96.7 | 99.1 | 99.4 | 96.6 |
| 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 | |||
| 2021-01-15 | 15.5 (+0.05) | 0.69 (+0.02) | 0.63 (+0.01) | 1563 | 7.19 | 801 | 3.68 | 582 | 2.68 | 21753 | 99.1 | 99.4 | 99.7 | 98.8 |
| 2021-01-08 | 15.45 (+0.11) | 0.67 (-0.03) | 0.62 (0.0) | 2246 | 13.69 | -1256 | -7.66 | 8 | 0.05 | 16403 | 99.5 | 98.7 | 99.5 | 98.1 |
| 2020-12-31 | 15.34 (+0.09) | 0.7 (-0.01) | 0.62 (0.0) | 3809 | 40.18 | -10 | -0.11 | -140 | -1.48 | 9480 | 98.9 | 98.8 | 99.9 | 98.5 |
| 2020-12-25 | 15.25 (+0.02) | 0.71 (0.0) | 0.62 (-0.01) | 865 | 10.69 | -43 | -0.53 | -226 | -2.79 | 8088 | 98.8 | 99.5 | 99.5 | 98.3 |
| 2020-12-18 | 15.23 (+0.01) | 0.71 (+0.04) | 0.63 (-0.01) | 2008 | 14.25 | 1311 | 9.3 | -614 | -4.36 | 14094 | 99.3 | 98.9 | 99.6 | 98.0 |
| 2020-12-11 | 15.22 (-0.01) | 0.67 (+0.07) | 0.64 (-0.01) | -1693 | -10.31 | 2516 | 15.33 | -278 | -1.69 | 16414 | 98.6 | 98.3 | 98.8 | 97.2 |
| 2020-12-04 | 15.23 (-0.28) | 0.6 (-0.02) | 0.65 (0.0) | -9990 | -33.5 | -480 | -1.61 | 48 | 0.16 | 29820 | 97.6 | 99.2 | 99.4 | 97.0 |
| 2020-11-27 | 15.51 (0.0) | 0.62 (0.0) | 0.65 (-0.03) | -1301 | -8.09 | -258 | -1.61 | -878 | -5.46 | 16072 | 99.2 | 100.0 | 100.5 | 98.5 |
| 2020-11-20 | 15.51 (+0.05) | 0.62 (-0.05) | 0.68 (0.0) | 3516 | 17.37 | -1547 | -7.64 | 20 | 0.1 | 20247 | 99.3 | 99.0 | 100.5 | 98.4 |
| 2020-11-13 | 15.46 (-0.02) | 0.67 (-0.01) | 0.68 (+0.01) | 77 | 0.46 | -510 | -3.04 | 115 | 0.69 | 16777 | 99.1 | 100.5 | 101.0 | 98.9 |
| 2020-11-06 | 15.48 (+0.01) | 0.68 (0.0) | 0.67 (0.0) | 1079 | 9.14 | 11 | 0.09 | -2 | -0.02 | 11809 | 100.0 | 97.7 | 100.0 | 97.0 |
| 2020-10-30 | 15.47 (-0.07) | 0.68 (0.0) | 0.67 (-0.01) | -1958 | -16.92 | -2 | -0.02 | -199 | -1.72 | 11574 | 97.7 | 97.7 | 98.4 | 96.0 |
| 2020-10-23 | 15.54 (-0.09) | 0.68 (+0.02) | 0.68 (-0.01) | -4054 | -24.83 | 811 | 4.97 | -369 | -2.26 | 16330 | 97.6 | 95.6 | 98.6 | 95.5 |
| 2020-10-16 | 15.63 (-0.15) | 0.66 (0.0) | 0.69 (-0.03) | -5347 | -33.33 | -119 | -0.74 | -1145 | -7.14 | 16043 | 95.0 | 97.0 | 97.1 | 95.0 |
| 2020-10-08 | 15.78 (0.0) | 0.66 (0.0) | 0.72 (-0.03) | -257 | -2.62 | 0 | 0.0 | -965 | -9.83 | 9817 | 96.9 | 97.0 | 97.4 | 96.5 |
| 2020-09-30 | 15.78 (-0.1) | 0.66 (-0.09) | 0.75 (-0.02) | -2034 | -16.97 | 0 | 0.0 | -811 | -6.77 | 11984 | 96.6 | 97.1 | 97.8 | 96.6 |
| 2020-09-25 | 15.88 (-0.22) | 0.75 (0.0) | 0.77 (-0.06) | -9901 | -37.72 | 321 | 1.22 | -2037 | -7.76 | 26249 | 96.7 | 99.5 | 99.5 | 96.3 |
| 2020-09-18 | 16.1 (-0.23) | 0.75 (0.0) | 0.83 (-0.01) | -8283 | -35.39 | -95 | -0.41 | -348 | -1.49 | 23402 | 99.5 | 100.5 | 100.5 | 99.4 |
| 2020-09-11 | 16.33 (-0.25) | 0.75 (+0.01) | 0.84 (0.0) | -10048 | -49.28 | 190 | 0.93 | 147 | 0.72 | 20390 | 100.5 | 101.0 | 101.0 | 99.7 |
| 2020-09-04 | 16.58 (-0.19) | 0.74 (-0.01) | 0.84 (+0.01) | -7310 | -25.67 | -396 | -1.39 | 310 | 1.09 | 28479 | 101.0 | 102.5 | 103.0 | 100.5 |
| 2020-08-28 | 16.77 (-0.13) | 0.75 (0.0) | 0.83 (+0.01) | -4096 | -28.99 | 213 | 1.51 | 98 | 0.69 | 14131 | 102.5 | 103.0 | 103.0 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 16.9 (-0.08) | 0.75 (+0.01) | 0.82 (+0.02) | -5226 | -26.87 | 326 | 1.68 | 719 | 3.7 | 19448 | 103.0 | 103.0 | 104.0 | 102.0 |
| 2020-08-14 | 16.98 (-0.12) | 0.74 (0.0) | 0.8 (+0.01) | -4658 | -17.55 | -127 | -0.48 | 481 | 1.81 | 26542 | 103.0 | 103.5 | 104.0 | 102.5 |
| 2020-08-07 | 17.1 (-0.2) | 0.74 (+0.02) | 0.79 (+0.03) | -7741 | -37.86 | 803 | 3.93 | 906 | 4.43 | 20448 | 103.5 | 105.0 | 105.0 | 103.0 |
| 2020-07-31 | 17.3 (-0.16) | 0.72 (+0.02) | 0.76 (-0.02) | -5315 | -31.73 | 713 | 4.26 | -634 | -3.78 | 16753 | 105.0 | 106.0 | 106.5 | 104.0 |
| 2020-07-24 | 17.46 (-0.23) | 0.7 (+0.03) | 0.78 (-0.01) | -9492 | -49.31 | 1070 | 5.56 | -315 | -1.64 | 19248 | 106.0 | 107.5 | 108.0 | 106.0 |
| 2020-07-17 | 17.69 (-0.02) | 0.67 (+0.12) | 0.79 (+0.01) | 394 | 0.89 | 4148 | 9.38 | 209 | 0.47 | 44216 | 107.5 | 116.0 | 116.5 | 107.5 |
| 2020-07-10 | 17.71 (+0.09) | 0.55 (0.0) | 0.78 (-0.04) | 3328 | 8.63 | -69 | -0.18 | -1213 | -3.14 | 38574 | 116.0 | 115.0 | 116.5 | 114.0 |
| 2020-07-03 | 17.62 (0.0) | 0.55 (-0.01) | 0.82 (-0.02) | 26 | 0.09 | -25 | -0.08 | -764 | -2.52 | 30293 | 115.0 | 107.5 | 115.5 | 107.5 |
| 2020-06-24 | 17.62 (+0.01) | 0.56 (0.0) | 0.84 (-0.01) | -381 | -2.49 | 29 | 0.19 | -409 | -2.68 | 15272 | 107.0 | 107.5 | 108.0 | 106.0 |
| 2020-06-19 | 17.61 (-0.12) | 0.56 (-0.07) | 0.85 (0.0) | -2764 | -10.13 | -2235 | -8.19 | 153 | 0.56 | 27279 | 107.0 | 107.5 | 108.5 | 106.0 |
| 2020-06-12 | 17.73 (-0.05) | 0.63 (0.0) | 0.85 (+0.01) | -149 | -0.91 | -47 | -0.29 | 118 | 0.72 | 16327 | 107.5 | 108.0 | 108.5 | 107.0 |
| 2020-06-05 | 17.78 (-0.17) | 0.63 (-0.01) | 0.84 (0.0) | -49 | -0.21 | -16 | -0.07 | 880 | 3.85 | 22838 | 107.5 | 107.5 | 108.5 | 106.0 |
| 2020-05-29 | 17.95 (-0.08) | 0.64 (0.0) | 0.84 (+0.01) | -2797 | -13.74 | 13 | 0.06 | 297 | 1.46 | 20356 | 107.5 | 107.0 | 108.0 | 106.0 |
| 2020-05-22 | 18.03 (-0.11) | 0.64 (0.0) | 0.83 (+0.02) | -3957 | -24.53 | -156 | -0.97 | 696 | 4.32 | 16128 | 106.5 | 107.0 | 108.5 | 106.5 |
| 2020-05-15 | 18.14 (-0.1) | 0.64 (-0.01) | 0.81 (+0.01) | -3143 | -34.41 | -77 | -0.84 | 253 | 2.77 | 9135 | 107.5 | 108.5 | 108.5 | 107.0 |
| 2020-05-08 | 18.24 (-0.08) | 0.65 (0.0) | 0.8 (0.0) | -2831 | -17.43 | -27 | -0.17 | 125 | 0.77 | 16240 | 107.5 | 105.5 | 108.5 | 105.0 |
| 2020-04-30 | 18.32 (-0.02) | 0.65 (0.0) | 0.8 (0.0) | -889 | -5.91 | -13 | -0.09 | -186 | -1.24 | 15030 | 107.5 | 107.0 | 108.0 | 106.5 |
| 2020-04-24 | 18.34 (-0.1) | 0.65 (0.0) | 0.8 (-0.01) | -3467 | -23.51 | 27 | 0.18 | -248 | -1.68 | 14750 | 106.0 | 106.0 | 107.0 | 104.5 |
| 2020-04-17 | 18.44 (+0.02) | 0.65 (+0.01) | 0.81 (0.0) | 634 | 3.27 | 275 | 1.42 | -216 | -1.11 | 19388 | 106.0 | 104.5 | 107.5 | 104.0 |
| 2020-04-10 | 18.42 (-0.01) | 0.64 (0.0) | 0.81 (-0.01) | 1766 | 7.26 | 12 | 0.05 | -319 | -1.31 | 24334 | 104.5 | 98.4 | 104.5 | 98.3 |
| 2020-04-01 | 18.43 (-0.18) | 0.64 (+0.15) | 0.82 (0.0) | -5610 | -31.16 | 47 | 0.26 | 125 | 0.69 | 18003 | 98.1 | 100.0 | 101.0 | 98.1 |
| 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 | |||
| 2020-03-27 | 18.61 (-0.24) | 0.49 (0.0) | 0.82 (-0.02) | -8598 | -24.66 | -13 | -0.04 | -597 | -1.71 | 34869 | 101.5 | 98.3 | 102.5 | 98.0 |
| 2020-03-20 | 18.85 (-0.45) | 0.49 (0.0) | 0.84 (-0.02) | -15420 | -28.75 | 29 | 0.05 | -866 | -1.61 | 53629 | 109.0 | 104.5 | 109.5 | 97.8 |
| 2020-03-13 | 19.3 (-0.36) | 0.49 (-0.01) | 0.86 (-0.02) | -13135 | -36.21 | -175 | -0.48 | -641 | -1.77 | 36277 | 105.0 | 104.5 | 106.5 | 99.2 |
| 2020-03-06 | 19.66 (-0.22) | 0.5 (+0.01) | 0.88 (0.0) | -8254 | -23.43 | 280 | 0.79 | 56 | 0.16 | 35227 | 106.0 | 104.5 | 108.5 | 102.5 |
| 2020-02-27 | 19.88 (-0.33) | 0.49 (+0.01) | 0.88 (0.0) | -10646 | -38.01 | 190 | 0.68 | -9 | -0.03 | 28007 | 105.0 | 108.0 | 108.5 | 105.0 |
| 2020-02-21 | 20.21 (-0.11) | 0.48 (0.0) | 0.88 (0.0) | -3387 | -19.2 | 230 | 1.3 | 38 | 0.22 | 17642 | 108.5 | 108.5 | 109.5 | 108.0 |
| 2020-02-14 | 20.32 (-0.09) | 0.48 (0.0) | 0.88 (+0.01) | -3372 | -18.65 | -225 | -1.24 | 334 | 1.85 | 18083 | 109.0 | 108.0 | 109.0 | 107.0 |
| 2020-02-07 | 20.41 (-0.11) | 0.48 (0.0) | 0.87 (+0.01) | -3618 | -19.75 | 154 | 0.84 | 214 | 1.17 | 18319 | 107.5 | 107.0 | 109.0 | 107.0 |
| 2020-01-31 | 20.52 (-0.12) | 0.48 (0.0) | 0.86 (0.0) | -4660 | -28.36 | 145 | 0.88 | 168 | 1.02 | 16431 | 107.0 | 108.5 | 109.0 | 107.0 |
| 2020-01-20 | 20.64 (+0.01) | 0.48 (0.0) | 0.86 (0.0) | 64 | 2.23 | 1 | 0.03 | 47 | 1.64 | 2866 | 108.5 | 109.0 | 109.0 | 108.5 |
| 2020-01-17 | 20.63 (-0.11) | 0.48 (0.0) | 0.86 (0.0) | -4553 | -13.38 | -125 | -0.37 | 41 | 0.12 | 34034 | 109.0 | 109.5 | 110.0 | 107.5 |
| 2020-01-10 | 20.74 (-0.36) | 0.48 (0.0) | 0.86 (0.0) | -12124 | -38.88 | 22 | 0.07 | -128 | -0.41 | 31187 | 109.5 | 112.0 | 112.0 | 108.5 |
| 2020-01-03 | 21.1 (+0.01) | 0.48 (0.0) | 0.86 (0.0) | 604 | 5.11 | -146 | -1.24 | -31 | -0.26 | 11813 | 112.5 | 106.0 | 113.0 | 106.0 |
| 2019-12-31 | 21.09 (+0.02) | 0.48 (-0.02) | 0.86 (+0.01) | 657 | 9.83 | 1 | 0.01 | 209 | 3.13 | 6686 | 112.0 | 113.5 | 113.5 | 112.0 |
| 2019-12-27 | 21.07 (+0.09) | 0.5 (-0.01) | 0.85 (+0.01) | 2634 | 30.22 | -218 | -2.5 | 341 | 3.91 | 8717 | 113.5 | 113.5 | 114.0 | 112.5 |
| 2019-12-20 | 20.98 (+0.12) | 0.51 (+0.08) | 0.84 (-0.01) | 3905 | 15.77 | 2824 | 11.4 | -132 | -0.53 | 24763 | 113.5 | 114.0 | 114.5 | 112.5 |
| 2019-12-13 | 20.86 (-0.03) | 0.43 (0.0) | 0.85 (+0.01) | -350 | -2.11 | 5 | 0.03 | 174 | 1.05 | 16582 | 114.5 | 115.0 | 115.0 | 113.5 |
| 2019-12-06 | 20.89 (+0.08) | 0.43 (0.0) | 0.84 (-0.01) | 2762 | 20.79 | 38 | 0.29 | -176 | -1.32 | 13288 | 114.5 | 114.5 | 115.5 | 114.5 |
| 2019-11-29 | 20.81 (-0.24) | 0.43 (+0.01) | 0.85 (+0.01) | -8181 | -37.78 | 251 | 1.16 | 294 | 1.36 | 21656 | 114.5 | 116.0 | 116.5 | 114.5 |
| 2019-11-22 | 21.05 (-0.04) | 0.42 (0.0) | 0.84 (0.0) | -1655 | -12.58 | 124 | 0.94 | 29 | 0.22 | 13156 | 116.0 | 116.0 | 116.0 | 114.5 |
| 2019-11-15 | 21.09 (-0.06) | 0.42 (0.0) | 0.84 (0.0) | -2200 | -17.35 | -298 | -2.35 | -2 | -0.02 | 12681 | 115.5 | 116.0 | 116.5 | 115.0 |
| 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 | |||
| 2019-11-08 | 21.15 (+0.06) | 0.42 (0.0) | 0.84 (0.0) | 1986 | 16.68 | 89 | 0.75 | -181 | -1.52 | 11908 | 116.0 | 113.5 | 116.5 | 113.5 |
| 2019-11-01 | 21.09 (+0.05) | 0.42 (0.0) | 0.84 (-0.02) | 2177 | 13.49 | 68 | 0.42 | -486 | -3.01 | 16139 | 114.0 | 114.0 | 114.5 | 113.0 |
| 2019-10-25 | 21.04 (+0.05) | 0.42 (0.0) | 0.86 (-0.02) | 1603 | 12.51 | 32 | 0.25 | -895 | -6.98 | 12816 | 113.5 | 113.0 | 113.5 | 113.0 |
| 2019-10-18 | 20.99 (+0.11) | 0.42 (-0.01) | 0.88 (-0.01) | 2973 | 23.21 | -299 | -2.33 | -298 | -2.33 | 12809 | 113.0 | 113.0 | 113.5 | 112.5 |
| 2019-10-09 | 20.88 (-0.01) | 0.43 (0.0) | 0.89 (-0.02) | -365 | -7.01 | -6 | -0.12 | -510 | -9.8 | 5204 | 112.5 | 113.5 | 113.5 | 112.5 |
| 2019-10-04 | 20.89 (+0.03) | 0.43 (0.0) | 0.91 (-0.01) | 1067 | 11.96 | 22 | 0.25 | -471 | -5.28 | 8921 | 113.5 | 113.5 | 114.0 | 112.5 |
| 2019-09-27 | 20.86 (+0.13) | 0.43 (-0.22) | 0.92 (0.0) | 1365 | 11.16 | 51 | 0.42 | -13 | -0.11 | 12230 | 112.0 | 114.0 | 114.5 | 112.0 |
| 2019-09-20 | 20.73 (+0.11) | 0.65 (-0.02) | 0.92 (-0.02) | 3141 | 22.56 | -810 | -5.82 | -604 | -4.34 | 13922 | 114.0 | 113.5 | 115.0 | 113.0 |
| 2019-09-12 | 20.62 (+0.05) | 0.67 (0.0) | 0.94 (-0.01) | 1871 | 15.26 | 99 | 0.81 | -243 | -1.98 | 12259 | 113.5 | 112.0 | 113.5 | 111.5 |
| 2019-09-06 | 20.57 (+0.02) | 0.67 (0.0) | 0.95 (+0.01) | -333 | -2.76 | 138 | 1.14 | 280 | 2.32 | 12056 | 112.0 | 112.0 | 112.5 | 111.5 |
| 2019-08-30 | 20.55 (+0.04) | 0.67 (+0.01) | 0.94 (0.0) | 1563 | 9.54 | 87 | 0.53 | -108 | -0.66 | 16376 | 112.0 | 110.0 | 112.0 | 110.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 14.53 (+0.13) | 3.88 (+0.08) | 0.91 (-0.02) | 4840 | 7.72 | 2954 | 4.71 | -882 | -1.41 | 62697 | 103.5 | 103.0 | 104.5 | 101.0 |
| 2024-03-29 | 14.4 (+0.05) | 3.8 (-0.07) | 0.93 (+0.03) | 500 | 0.59 | -2873 | -3.42 | 1210 | 1.44 | 84076 | 103.0 | 98.4 | 103.5 | 97.6 |
| 2024-02-29 | 14.35 (-0.01) | 3.87 (-0.01) | 0.9 (+0.03) | -943 | -2.17 | -225 | -0.52 | 1166 | 2.68 | 43434 | 99.0 | 98.5 | 100.0 | 97.7 |
| 2024-01-31 | 14.36 (+0.09) | 3.88 (+0.07) | 0.87 (+0.04) | 4091 | 8.5 | 2512 | 5.22 | 1521 | 3.16 | 48155 | 98.0 | 98.5 | 100.0 | 96.9 |
| 2023-12-29 | 14.27 (+0.01) | 3.81 (+0.27) | 0.83 (-0.02) | 2237 | 3.14 | 10352 | 14.51 | -794 | -1.11 | 71340 | 98.6 | 98.5 | 101.5 | 97.0 |
| 2023-11-30 | 14.26 (-0.67) | 3.54 (+0.22) | 0.85 (0.0) | 1207 | 1.18 | 14841 | 14.45 | 1584 | 1.54 | 102701 | 98.4 | 95.7 | 99.7 | 95.6 |
| 2023-10-31 | 14.93 (+0.1) | 3.32 (+0.04) | 0.85 (+0.01) | 3834 | 4.83 | 2060 | 2.59 | 497 | 0.63 | 79401 | 95.8 | 94.6 | 96.2 | 93.5 |
| 2023-09-28 | 14.83 (+0.01) | 3.28 (+0.08) | 0.84 (-0.02) | -424 | -0.88 | 2669 | 5.55 | -608 | -1.26 | 48095 | 94.6 | 93.8 | 96.0 | 93.1 |
| 2023-08-31 | 14.82 (-0.23) | 3.2 (+0.05) | 0.86 (+0.04) | -7501 | -11.94 | 1951 | 3.11 | 1385 | 2.21 | 62799 | 93.2 | 94.6 | 95.0 | 93.2 |
| 2023-07-31 | 15.05 (-0.41) | 3.15 (-0.14) | 0.82 (+0.01) | -16898 | -22.33 | -5867 | -7.75 | 283 | 0.37 | 75672 | 94.4 | 95.8 | 96.1 | 93.1 |
| 2023-06-30 | 15.46 (-0.09) | 3.29 (-0.08) | 0.81 (0.0) | -966 | -1.07 | -2978 | -3.28 | -174 | -0.19 | 90669 | 95.6 | 103.5 | 104.5 | 95.6 |
| 2023-05-31 | 15.55 (-0.12) | 3.37 (+0.09) | 0.81 (+0.13) | -4846 | -5.1 | 3084 | 3.25 | 4677 | 4.92 | 95008 | 103.5 | 104.0 | 105.0 | 102.0 |
| 2023-04-28 | 15.67 (+0.14) | 3.28 (-0.01) | 0.68 (+0.03) | 5232 | 10.08 | -86 | -0.17 | 1016 | 1.96 | 51921 | 103.5 | 101.0 | 105.5 | 100.0 |
| 2023-03-31 | 15.53 (-0.24) | 3.29 (+0.34) | 0.65 (-0.01) | -7975 | -11.96 | 12606 | 18.91 | -177 | -0.27 | 66668 | 101.0 | 96.2 | 101.5 | 95.5 |
| 2023-02-24 | 15.77 (-0.11) | 2.95 (+0.13) | 0.66 (-0.01) | -3671 | -8.8 | 4577 | 10.97 | -484 | -1.16 | 41734 | 96.6 | 94.9 | 97.9 | 94.5 |
| 2023-01-31 | 15.88 (-0.07) | 2.82 (+0.01) | 0.67 (+0.01) | -2236 | -5.03 | 106 | 0.24 | 338 | 0.76 | 44448 | 94.6 | 94.5 | 98.5 | 93.8 |
| 2022-12-30 | 15.95 (-0.06) | 2.81 (+0.07) | 0.66 (-0.03) | -2593 | -5.23 | 952 | 1.92 | -1010 | -2.04 | 49608 | 94.7 | 95.4 | 96.0 | 93.5 |
| 2022-11-30 | 16.01 (+0.06) | 2.74 (-0.15) | 0.69 (-0.01) | 1444 | 1.8 | -5257 | -6.57 | -405 | -0.51 | 80043 | 95.5 | 95.3 | 95.6 | 91.3 |
| 2022-10-31 | 15.95 (+0.09) | 2.89 (+0.17) | 0.7 (+0.05) | 4216 | 4.81 | 4034 | 4.6 | 1820 | 2.08 | 87610 | 95.1 | 95.5 | 96.2 | 90.4 |
| 2022-09-30 | 15.86 (-0.31) | 2.72 (+0.08) | 0.65 (-0.03) | -11795 | -12.14 | 2825 | 2.91 | -1188 | -1.22 | 97184 | 95.6 | 99.1 | 100.0 | 95.0 |
| 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 | 16.17 (-0.29) | 2.64 (+0.12) | 0.68 (-0.01) | -8732 | -10.36 | 4400 | 5.22 | -253 | -0.3 | 84276 | 99.6 | 101.5 | 103.5 | 99.0 |
| 2022-07-29 | 16.46 (+0.06) | 2.52 (+0.41) | 0.69 (-0.01) | 657 | 0.45 | 14406 | 9.86 | -334 | -0.23 | 146169 | 101.5 | 108.0 | 110.5 | 98.1 |
| 2022-06-30 | 16.4 (+0.33) | 2.11 (+0.41) | 0.7 (+0.04) | 13346 | 15.84 | 11829 | 14.04 | 1513 | 1.8 | 84267 | 108.0 | 108.0 | 110.5 | 105.0 |
| 2022-05-31 | 16.07 (+0.37) | 1.7 (+0.06) | 0.66 (+0.01) | 13494 | 14.76 | 2054 | 2.25 | 295 | 0.32 | 91440 | 108.0 | 108.0 | 109.0 | 105.0 |
| 2022-04-29 | 15.7 (+0.35) | 1.64 (+0.16) | 0.65 (0.0) | 13217 | 20.42 | 5690 | 8.79 | -35 | -0.05 | 64723 | 108.5 | 105.0 | 109.0 | 104.5 |
| 2022-03-31 | 15.35 (+0.15) | 1.48 (+0.17) | 0.65 (+0.02) | 6052 | 8.13 | 4314 | 5.79 | 855 | 1.15 | 74476 | 105.0 | 104.5 | 108.5 | 103.5 |
| 2022-02-25 | 15.2 (+0.04) | 1.31 (+0.15) | 0.63 (0.0) | 1812 | 3.02 | 5216 | 8.69 | -41 | -0.07 | 60027 | 103.5 | 99.5 | 107.0 | 99.5 |
| 2022-01-26 | 15.16 (-0.05) | 1.16 (0.0) | 0.63 (-0.01) | -209 | -0.47 | 69 | 0.16 | -315 | -0.71 | 44100 | 99.7 | 101.0 | 101.5 | 98.8 |
| 2021-12-30 | 15.21 (0.0) | 1.16 (-0.01) | 0.64 (-0.02) | -2117 | -4.25 | -318 | -0.64 | -783 | -1.57 | 49836 | 100.0 | 97.4 | 100.5 | 97.3 |
| 2021-11-30 | 15.21 (-0.17) | 1.17 (+0.13) | 0.66 (0.0) | -6638 | -9.55 | 4465 | 6.42 | -79 | -0.11 | 69540 | 97.0 | 98.2 | 108.5 | 97.0 |
| 2021-10-29 | 15.38 (-0.09) | 1.04 (0.0) | 0.66 (-0.01) | -3506 | -5.22 | -179 | -0.27 | -221 | -0.33 | 67192 | 98.3 | 98.5 | 99.6 | 97.6 |
| 2021-09-30 | 15.47 (+0.29) | 1.04 (0.0) | 0.67 (-0.11) | 9343 | 16.44 | 1018 | 1.79 | -4076 | -7.17 | 56816 | 98.9 | 100.0 | 100.5 | 98.0 |
| 2021-08-31 | 15.18 (+0.76) | 1.04 (+0.09) | 0.78 (+0.07) | 28057 | 20.96 | 3469 | 2.59 | 2564 | 1.92 | 133837 | 101.0 | 104.5 | 109.5 | 96.0 |
| 2021-07-30 | 14.42 (+0.04) | 0.95 (-0.01) | 0.71 (+0.05) | 2714 | 6.18 | -530 | -1.21 | 1614 | 3.68 | 43882 | 104.0 | 102.0 | 104.5 | 101.5 |
| 2021-06-30 | 14.38 (0.0) | 0.96 (+0.06) | 0.66 (-0.02) | 1230 | 2.39 | -962 | -1.87 | -685 | -1.33 | 51422 | 102.0 | 100.0 | 104.0 | 99.6 |
| 2021-05-31 | 14.38 (-0.31) | 0.9 (+0.05) | 0.68 (0.0) | -10379 | -10.37 | 1942 | 1.94 | 167 | 0.17 | 100044 | 100.5 | 100.0 | 101.0 | 95.5 |
| 2021-04-29 | 14.69 (+0.02) | 0.85 (0.0) | 0.68 (+0.03) | 1150 | 2.04 | -237 | -0.42 | 1088 | 1.93 | 56416 | 100.0 | 98.2 | 101.5 | 98.0 |
| 2021-03-31 | 14.67 (-0.21) | 0.85 (+0.07) | 0.65 (0.0) | -4111 | -5.59 | 1528 | 2.08 | 64 | 0.09 | 73590 | 98.2 | 97.5 | 99.5 | 97.1 |
| 2021-02-26 | 14.88 (-0.27) | 0.78 (+0.02) | 0.65 (+0.01) | -8519 | -16.24 | 751 | 1.43 | 196 | 0.37 | 52452 | 97.1 | 96.5 | 99.0 | 95.9 |
| 2021-01-29 | 15.15 (-0.19) | 0.76 (+0.06) | 0.64 (+0.02) | -9693 | -12.74 | 2081 | 2.73 | 868 | 1.14 | 76088 | 96.2 | 98.7 | 99.7 | 96.0 |
| 2020-12-31 | 15.34 (-0.1) | 0.7 (+0.09) | 0.62 (-0.03) | -1911 | -3.0 | 3393 | 5.33 | -1216 | -1.91 | 63682 | 98.9 | 97.8 | 99.9 | 97.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 15.44 (-0.03) | 0.61 (-0.07) | 0.65 (-0.02) | 281 | 0.36 | -2403 | -3.04 | -739 | -0.93 | 79123 | 97.1 | 97.7 | 101.0 | 97.0 |
| 2020-10-30 | 15.47 (-0.31) | 0.68 (+0.02) | 0.67 (-0.08) | -11616 | -21.61 | 690 | 1.28 | -2678 | -4.98 | 53765 | 97.7 | 97.0 | 98.6 | 95.0 |
| 2020-09-30 | 15.78 (-0.94) | 0.66 (-0.09) | 0.75 (-0.08) | -35259 | -34.68 | 16 | 0.02 | -2851 | -2.8 | 101676 | 96.6 | 102.0 | 102.0 | 96.3 |
| 2020-08-31 | 16.72 (-0.58) | 0.75 (+0.03) | 0.83 (+0.07) | -24038 | -26.89 | 1219 | 1.36 | 2316 | 2.59 | 89400 | 101.5 | 105.0 | 105.0 | 101.5 |
| 2020-07-31 | 17.3 (-0.32) | 0.72 (+0.17) | 0.76 (-0.08) | -11181 | -7.95 | 5835 | 4.15 | -2678 | -1.9 | 140665 | 105.0 | 111.0 | 116.5 | 104.0 |
| 2020-06-30 | 17.62 (-0.33) | 0.55 (-0.09) | 0.84 (0.0) | -3221 | -3.57 | -2267 | -2.52 | 703 | 0.78 | 90139 | 110.5 | 107.5 | 110.5 | 106.0 |
| 2020-05-29 | 17.95 (-0.37) | 0.64 (-0.01) | 0.84 (+0.04) | -12728 | -20.58 | -247 | -0.4 | 1371 | 2.22 | 61861 | 107.5 | 105.5 | 108.5 | 105.0 |
| 2020-04-30 | 18.32 (-0.2) | 0.65 (+0.01) | 0.8 (-0.02) | -5241 | -6.4 | 304 | 0.37 | -926 | -1.13 | 81908 | 107.5 | 99.7 | 108.0 | 98.1 |
| 2020-03-31 | 18.52 (-1.36) | 0.64 (+0.15) | 0.82 (-0.06) | -47732 | -28.14 | 165 | 0.1 | -1966 | -1.16 | 169603 | 99.9 | 104.5 | 109.5 | 97.8 |
| 2020-02-27 | 19.88 (-0.64) | 0.49 (+0.01) | 0.88 (+0.02) | -21023 | -25.62 | 349 | 0.43 | 577 | 0.7 | 82054 | 105.0 | 107.0 | 109.5 | 105.0 |
| 2020-01-31 | 20.52 (-0.57) | 0.48 (0.0) | 0.86 (0.0) | -20669 | -21.46 | -103 | -0.11 | 97 | 0.1 | 96333 | 107.0 | 106.0 | 113.0 | 106.0 |
| 2019-12-31 | 21.09 (+0.28) | 0.48 (+0.05) | 0.86 (+0.01) | 9608 | 13.72 | 2650 | 3.78 | 416 | 0.59 | 70039 | 112.0 | 114.5 | 115.5 | 112.0 |
| 2019-11-29 | 20.81 (-0.25) | 0.43 (+0.01) | 0.85 (+0.01) | -8943 | -14.25 | 171 | 0.27 | 135 | 0.22 | 62767 | 114.5 | 114.0 | 116.5 | 113.5 |
| 2019-10-31 | 21.06 (+0.2) | 0.42 (-0.01) | 0.84 (-0.08) | 6348 | 12.09 | -188 | -0.36 | -2655 | -5.05 | 52526 | 113.5 | 113.5 | 114.5 | 112.5 |
| 2019-09-27 | 20.86 (+0.31) | 0.43 (-0.24) | 0.92 (-0.02) | 6044 | 11.98 | -522 | -1.03 | -580 | -1.15 | 50469 | 112.0 | 112.0 | 115.0 | 111.5 |
| 2019-08-30 | 20.55 (-0.05) | 0.67 (+0.02) | 0.94 (-0.02) | -8498 | -12.11 | 555 | 0.79 | -642 | -0.91 | 70194 | 112.0 | 109.0 | 112.0 | 108.0 |
| 2019-07-31 | 20.6 (+0.49) | 0.65 (-0.21) | 0.96 (-0.04) | 1719 | 1.52 | -7338 | -6.5 | -1575 | -1.4 | 112869 | 109.5 | 122.0 | 123.0 | 108.5 |
| 2019-06-28 | 20.11 (+0.44) | 0.86 (+0.18) | 1.0 (-0.08) | 16168 | 23.04 | -638 | -0.91 | -2334 | -3.33 | 70164 | 122.5 | 118.0 | 123.0 | 117.5 |
| 2019-05-31 | 19.67 () | 0.68 () | 1.08 () | 3413 | 16.66 | 8353 | 40.77 | 809 | 3.95 | 20488 | 118.0 | 117.5 | 118.0 | 116.0 |
