- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 8.3 (+0.27) | 4.26 (+0.16) | 1.48 (+0.09) | 280 | 3.63 | 167 | 2.16 | 89 | 1.15 | 7724 | 148.0 | 143.0 | 152.0 | 142.5 |
| 2024-04-24 | 8.03 (+0.01) | 4.1 (0.0) | 1.39 (+0.05) | -137 | -1.67 | 0 | 0.0 | 48 | 0.59 | 8184 | 144.5 | 144.5 | 146.0 | 141.0 |
| 2024-04-23 | 8.02 (-0.12) | 4.1 (0.0) | 1.34 (-0.14) | -302 | -1.37 | 0 | 0.0 | -137 | -0.62 | 21970 | 143.0 | 153.5 | 158.0 | 141.5 |
| 2024-04-22 | 8.14 (+0.57) | 4.1 (+1.5) | 1.48 (-0.09) | 428 | 1.97 | 635 | 2.92 | -93 | -0.43 | 21780 | 148.5 | 145.5 | 159.5 | 144.0 |
| 2024-04-19 | 7.57 (+0.53) | 2.6 (+0.5) | 1.57 (+0.45) | 141 | 0.51 | 515 | 1.85 | 463 | 1.66 | 27829 | 145.0 | 146.0 | 154.5 | 138.0 |
| 2024-04-18 | 7.04 (-1.16) | 2.1 (+0.32) | 1.12 (-0.08) | -1016 | -5.71 | 328 | 1.84 | -85 | -0.48 | 17801 | 146.5 | 136.5 | 146.5 | 136.0 |
| 2024-04-17 | 8.2 (+0.32) | 1.78 (+0.07) | 1.2 (+0.13) | 107 | 0.91 | 74 | 0.63 | 135 | 1.15 | 11744 | 133.5 | 125.5 | 137.5 | 125.5 |
| 2024-04-16 | 7.88 (-0.3) | 1.71 (+0.34) | 1.07 (-0.18) | -595 | -11.85 | 345 | 6.87 | -187 | -3.72 | 5022 | 125.0 | 128.0 | 128.5 | 121.0 |
| 2024-04-15 | 8.18 (-0.91) | 1.37 (+0.07) | 1.25 (+0.29) | -967 | -16.36 | 69 | 1.17 | 302 | 5.11 | 5912 | 129.0 | 124.5 | 133.5 | 124.5 |
| 2024-04-12 | 9.09 (+0.15) | 1.3 (+0.22) | 0.96 (-0.04) | 63 | 2.68 | 233 | 9.9 | -46 | -1.95 | 2354 | 125.5 | 124.0 | 126.5 | 123.0 |
| 2024-04-11 | 8.94 (-0.34) | 1.08 (+0.48) | 1.0 (+0.11) | -454 | -13.61 | 493 | 14.77 | 109 | 3.27 | 3337 | 123.5 | 127.0 | 127.0 | 122.0 |
| 2024-04-10 | 9.28 (+0.58) | 0.6 (+0.13) | 0.89 (+0.01) | 296 | 9.68 | 131 | 4.29 | 20 | 0.65 | 3057 | 126.5 | 124.5 | 127.5 | 124.5 |
| 2024-04-09 | 8.7 (+0.05) | 0.47 (-0.03) | 0.88 (+0.02) | -19 | -0.89 | -27 | -1.26 | 19 | 0.89 | 2140 | 124.0 | 127.0 | 127.0 | 123.5 |
| 2024-04-08 | 8.65 (+0.24) | 0.5 (+0.27) | 0.86 (-0.01) | 251 | 5.19 | 277 | 5.73 | -15 | -0.31 | 4832 | 125.0 | 126.0 | 126.5 | 120.5 |
| 2024-04-03 | 8.41 (+0.2) | 0.23 (0.0) | 0.87 (-0.22) | 205 | 5.93 | -5 | -0.14 | -225 | -6.51 | 3456 | 125.0 | 130.0 | 131.0 | 124.0 |
| 2024-04-02 | 8.21 (+0.22) | 0.23 (-0.01) | 1.09 (-0.32) | 462 | 13.19 | -3 | -0.09 | -273 | -7.8 | 3502 | 129.5 | 130.5 | 131.5 | 128.0 |
| 2024-04-01 | 7.99 (-0.08) | 0.24 (+0.09) | 1.41 (+0.11) | -80 | -1.54 | 95 | 1.83 | 112 | 2.15 | 5200 | 131.0 | 130.0 | 133.0 | 127.5 |
| 2024-03-29 | 8.07 (+0.63) | 0.15 (0.0) | 1.3 (+0.01) | 603 | 9.54 | 0 | 0.0 | 12 | 0.19 | 6319 | 128.5 | 127.0 | 133.5 | 126.5 |
| 2024-03-28 | 7.44 (-0.13) | 0.15 (+0.15) | 1.29 (-0.05) | -77 | -1.34 | 145 | 2.52 | -57 | -0.99 | 5754 | 125.5 | 128.0 | 131.5 | 124.5 |
| 2024-03-27 | 7.57 (-0.73) | 0.0 (0.0) | 1.34 (-0.13) | -602 | -6.44 | -5 | -0.05 | -120 | -1.28 | 9348 | 126.5 | 129.0 | 135.0 | 126.5 |
| 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 | |||
| 2024-03-26 | 8.3 (-2.16) | 0.0 (0.0) | 1.47 (-0.13) | -2191 | -12.8 | -8 | -0.05 | -136 | -0.79 | 17120 | 129.0 | 124.0 | 136.5 | 122.5 |
| 2024-03-25 | 10.46 (-0.64) | 0.0 (0.0) | 1.6 (+0.21) | -647 | -4.76 | -33 | -0.24 | 208 | 1.53 | 13603 | 124.5 | 133.5 | 133.5 | 122.0 |
| 2024-03-22 | 11.1 (+2.44) | 0.0 (0.0) | 1.39 (+0.23) | 2348 | 11.97 | -22 | -0.11 | 227 | 1.16 | 19617 | 127.5 | 124.5 | 127.5 | 120.0 |
| 2024-03-21 | 8.66 (+0.61) | 0.0 (0.0) | 1.16 (+0.04) | 591 | 14.97 | 0 | 0.0 | 40 | 1.01 | 3947 | 116.0 | 109.0 | 116.0 | 108.5 |
| 2024-03-20 | 8.05 (+0.2) | 0.0 (0.0) | 1.12 (-0.04) | 208 | 20.76 | -23 | -2.3 | -39 | -3.89 | 1002 | 105.5 | 105.0 | 106.5 | 105.0 |
| 2024-03-19 | 7.85 (-0.06) | 0.0 (0.0) | 1.16 (-0.03) | -37 | -2.61 | -33 | -2.33 | -24 | -1.69 | 1419 | 106.0 | 106.5 | 107.5 | 104.5 |
| 2024-03-18 | 7.91 (-0.17) | 0.0 (0.0) | 1.19 (+0.1) | -173 | -13.65 | 0 | 0.0 | 96 | 7.58 | 1267 | 106.5 | 103.5 | 107.0 | 103.0 |
| 2024-03-15 | 8.08 (-0.22) | 0.0 (0.0) | 1.09 (-0.06) | -224 | -26.42 | 0 | 0.0 | -61 | -7.19 | 848 | 103.0 | 103.5 | 103.5 | 102.0 |
| 2024-03-14 | 8.3 (-0.12) | 0.0 (0.0) | 1.15 (-0.08) | -166 | -11.43 | -33 | -2.27 | -82 | -5.65 | 1452 | 103.0 | 103.0 | 105.5 | 102.0 |
| 2024-03-13 | 8.42 (-0.37) | 0.0 (0.0) | 1.23 (-0.01) | -390 | -20.37 | 0 | 0.0 | -5 | -0.26 | 1915 | 102.5 | 106.0 | 106.0 | 102.0 |
| 2024-03-12 | 8.79 (-0.45) | 0.0 (-0.17) | 1.24 (-0.03) | -397 | -12.49 | -172 | -5.41 | -27 | -0.85 | 3179 | 105.0 | 107.0 | 107.5 | 104.0 |
| 2024-03-11 | 9.24 (-0.2) | 0.17 (0.0) | 1.27 (-0.06) | -81 | -4.38 | 5 | 0.27 | -60 | -3.24 | 1849 | 108.0 | 110.0 | 111.5 | 107.5 |
| 2024-03-08 | 9.44 (+0.58) | 0.17 (0.0) | 1.33 (-0.15) | 547 | 15.39 | 0 | 0.0 | -148 | -4.16 | 3555 | 111.5 | 117.5 | 117.5 | 110.0 |
| 2024-03-07 | 8.86 (+0.99) | 0.17 (0.0) | 1.48 (-0.06) | 974 | 28.66 | 0 | 0.0 | -64 | -1.88 | 3399 | 116.5 | 119.0 | 119.0 | 114.0 |
| 2024-03-06 | 7.87 (+0.04) | 0.17 (-0.02) | 1.54 (-0.05) | -35 | -1.31 | -21 | -0.78 | -44 | -1.64 | 2681 | 118.0 | 118.5 | 121.0 | 117.5 |
| 2024-03-05 | 7.83 (-0.04) | 0.19 (-0.07) | 1.59 (+0.08) | -67 | -2.02 | -73 | -2.2 | 79 | 2.38 | 3316 | 118.5 | 118.5 | 120.0 | 117.0 |
| 2024-03-04 | 7.87 (-0.01) | 0.26 (-0.01) | 1.51 (+0.06) | -134 | -3.6 | -5 | -0.13 | 53 | 1.43 | 3719 | 117.0 | 117.5 | 119.5 | 115.5 |
| 2024-03-01 | 7.88 (-1.67) | 0.27 (0.0) | 1.45 (-0.05) | -1893 | -11.85 | -3 | -0.02 | -44 | -0.28 | 15968 | 117.0 | 119.0 | 126.5 | 116.0 |
| 2024-02-29 | 9.55 (-0.47) | 0.27 (-0.11) | 1.5 (+0.04) | -467 | -16.95 | -111 | -4.03 | 41 | 1.49 | 2755 | 115.5 | 113.5 | 116.0 | 111.5 |
| 2024-02-27 | 10.02 (+0.6) | 0.38 (-0.11) | 1.46 (+0.02) | 579 | 16.2 | -108 | -3.02 | 19 | 0.53 | 3575 | 112.0 | 113.0 | 117.0 | 111.5 |
| 2024-02-26 | 9.42 (-1.19) | 0.49 (-0.01) | 1.44 (+0.17) | -1173 | -21.09 | -8 | -0.14 | 166 | 2.98 | 5562 | 113.5 | 112.5 | 117.5 | 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 | |||
| 2024-02-23 | 10.61 (-0.01) | 0.5 (-0.11) | 1.27 (+0.04) | 67 | 3.48 | -108 | -5.61 | 37 | 1.92 | 1925 | 110.0 | 111.0 | 112.5 | 109.0 |
| 2024-02-22 | 10.62 (+0.18) | 0.61 (-0.1) | 1.23 (-0.01) | 171 | 6.18 | -103 | -3.72 | -7 | -0.25 | 2767 | 109.5 | 111.5 | 112.0 | 107.5 |
| 2024-02-21 | 10.44 (-0.13) | 0.71 (-0.1) | 1.24 (-0.02) | -110 | -5.46 | -100 | -4.96 | -23 | -1.14 | 2015 | 112.0 | 113.0 | 114.5 | 110.5 |
| 2024-02-20 | 10.57 (+0.12) | 0.81 (-0.01) | 1.26 (-0.09) | 126 | 4.61 | -5 | -0.18 | -87 | -3.18 | 2736 | 113.0 | 110.0 | 114.0 | 107.5 |
| 2024-02-19 | 10.45 (-0.27) | 0.82 (-0.3) | 1.35 (+0.13) | -297 | -4.33 | -295 | -4.3 | 130 | 1.9 | 6860 | 111.5 | 115.0 | 117.0 | 111.5 |
| 2024-02-16 | 10.72 (+1.58) | 1.12 (0.0) | 1.22 (+0.15) | 1530 | 30.95 | 0 | 0.0 | 150 | 3.03 | 4944 | 110.0 | 101.0 | 110.0 | 101.0 |
| 2024-02-15 | 9.14 (+0.67) | 1.12 (0.0) | 1.07 (+0.24) | 565 | 26.04 | 0 | 0.0 | 240 | 11.06 | 2170 | 100.5 | 97.3 | 101.5 | 97.2 |
| 2024-02-05 | 8.47 (-0.07) | 1.12 (-0.03) | 0.83 (+0.02) | -59 | -15.82 | -33 | -8.85 | 13 | 3.49 | 373 | 96.9 | 98.0 | 98.0 | 96.6 |
| 2024-02-02 | 8.54 (-0.08) | 1.15 (0.0) | 0.81 (-0.03) | -76 | -18.72 | 0 | 0.0 | -29 | -7.14 | 406 | 98.0 | 99.5 | 99.9 | 97.6 |
| 2024-02-01 | 8.62 (+0.13) | 1.15 (0.0) | 0.84 (-0.01) | 118 | 35.01 | 0 | 0.0 | -10 | -2.97 | 337 | 98.6 | 98.2 | 99.0 | 97.6 |
| 2024-01-31 | 8.49 (-0.21) | 1.15 (-0.06) | 0.85 (0.0) | -142 | -30.87 | -60 | -13.04 | 0 | 0.0 | 460 | 98.1 | 99.1 | 99.4 | 98.0 |
| 2024-01-30 | 8.7 (+0.07) | 1.21 (0.0) | 0.85 (+0.03) | 111 | 11.57 | 0 | 0.0 | 29 | 3.02 | 959 | 99.6 | 98.5 | 99.8 | 97.5 |
| 2024-01-29 | 8.63 (+0.41) | 1.21 (0.0) | 0.82 (0.0) | 402 | 64.63 | 0 | 0.0 | -1 | -0.16 | 622 | 98.3 | 97.0 | 98.7 | 97.0 |
| 2024-01-26 | 8.22 (+0.11) | 1.21 (0.0) | 0.82 (0.0) | 105 | 42.51 | 0 | 0.0 | 0 | 0.0 | 247 | 96.3 | 96.9 | 96.9 | 96.0 |
| 2024-01-25 | 8.11 (-0.07) | 1.21 (0.0) | 0.82 (0.0) | -87 | -23.26 | 0 | 0.0 | -2 | -0.53 | 374 | 96.9 | 97.3 | 97.5 | 96.0 |
| 2024-01-24 | 8.18 (+0.19) | 1.21 (0.0) | 0.82 (-0.01) | 151 | 20.3 | 0 | 0.0 | -3 | -0.4 | 744 | 97.2 | 96.9 | 98.4 | 96.9 |
| 2024-01-23 | 7.99 (+0.07) | 1.21 (0.0) | 0.83 (0.0) | 56 | 9.14 | 0 | 0.0 | 0 | 0.0 | 613 | 96.7 | 95.7 | 96.7 | 95.3 |
| 2024-01-22 | 7.92 (+0.04) | 1.21 (+0.02) | 0.83 (0.0) | 11 | 2.56 | 0 | 0.0 | 1 | 0.23 | 429 | 95.5 | 95.0 | 95.5 | 94.0 |
| 2024-01-19 | 7.88 (-0.05) | 1.19 (0.0) | 0.83 (0.0) | -72 | -20.17 | 5 | 1.4 | 1 | 0.28 | 357 | 94.0 | 94.3 | 94.4 | 93.6 |
| 2024-01-18 | 7.93 (-0.06) | 1.19 (+0.01) | 0.83 (+0.01) | -67 | -25.09 | 5 | 1.87 | 2 | 0.75 | 267 | 93.3 | 93.6 | 94.2 | 92.9 |
| 2024-01-17 | 7.99 (-0.11) | 1.18 (-0.02) | 0.82 (-0.03) | -128 | -27.29 | -12 | -2.56 | -26 | -5.54 | 469 | 93.5 | 94.6 | 95.0 | 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 | |||
| 2024-01-16 | 8.1 (-0.15) | 1.2 (0.0) | 0.85 (-0.04) | -158 | -27.15 | 0 | 0.0 | -38 | -6.53 | 582 | 94.3 | 97.2 | 97.2 | 94.3 |
| 2024-01-15 | 8.25 (+0.2) | 1.2 (0.0) | 0.89 (-0.01) | 169 | 25.15 | 0 | 0.0 | -11 | -1.64 | 672 | 96.7 | 95.5 | 98.7 | 95.1 |
| 2024-01-12 | 8.05 (-0.31) | 1.2 (0.0) | 0.9 (-0.04) | -323 | -50.16 | -9 | -1.4 | -40 | -6.21 | 644 | 94.0 | 95.4 | 95.5 | 93.9 |
| 2024-01-11 | 8.36 (-0.1) | 1.2 (-0.03) | 0.94 (0.0) | -104 | -33.23 | -27 | -8.63 | -1 | -0.32 | 313 | 95.5 | 95.5 | 96.0 | 95.4 |
| 2024-01-10 | 8.46 (-0.05) | 1.23 (0.0) | 0.94 (-0.02) | -66 | -17.32 | 0 | 0.0 | -19 | -4.99 | 381 | 95.5 | 95.8 | 96.5 | 95.5 |
| 2024-01-09 | 8.51 (-0.12) | 1.23 (-0.03) | 0.96 (+0.03) | -127 | -17.74 | -30 | -4.19 | 27 | 3.77 | 716 | 96.2 | 98.4 | 98.9 | 96.0 |
| 2024-01-08 | 8.63 (-0.06) | 1.26 (0.0) | 0.93 (-0.01) | -58 | -12.21 | 0 | 0.0 | -6 | -1.26 | 475 | 98.2 | 99.4 | 99.6 | 98.1 |
| 2024-01-05 | 8.69 (+0.07) | 1.26 (-0.06) | 0.94 (0.0) | 51 | 14.91 | -54 | -15.79 | -2 | -0.58 | 342 | 99.0 | 99.2 | 100.5 | 99.0 |
| 2024-01-04 | 8.62 (-0.07) | 1.32 (0.0) | 0.94 (-0.01) | -53 | -9.8 | 0 | 0.0 | -9 | -1.66 | 541 | 99.2 | 100.0 | 100.5 | 98.8 |
| 2024-01-03 | 8.69 (-0.06) | 1.32 (0.0) | 0.95 (-0.02) | -262 | -21.92 | 0 | 0.0 | -17 | -1.42 | 1195 | 100.0 | 102.5 | 103.0 | 100.0 |
| 2024-01-02 | 8.75 (+0.72) | 1.32 (+0.61) | 0.97 (0.0) | 724 | 35.54 | 604 | 29.65 | -5 | -0.25 | 2037 | 101.5 | 98.1 | 102.0 | 98.1 |
| 2023-12-29 | 8.03 (-0.09) | 0.71 (-0.09) | 0.97 (-0.01) | -81 | -17.57 | -96 | -20.82 | -1 | -0.22 | 461 | 98.3 | 98.7 | 99.0 | 97.7 |
| 2023-12-28 | 8.12 (-0.04) | 0.8 (-0.1) | 0.98 (+0.01) | -53 | -11.75 | -93 | -20.62 | 3 | 0.67 | 451 | 98.7 | 99.0 | 99.9 | 98.5 |
| 2023-12-27 | 8.16 (+0.12) | 0.9 (0.0) | 0.97 (+0.02) | 125 | 17.12 | 0 | 0.0 | 25 | 3.42 | 730 | 99.0 | 98.6 | 100.5 | 98.3 |
| 2023-12-26 | 8.04 (-0.2) | 0.9 (0.0) | 0.95 (0.0) | -203 | -52.19 | 0 | 0.0 | 1 | 0.26 | 389 | 98.1 | 98.9 | 98.9 | 97.2 |
| 2023-12-25 | 8.24 (+0.09) | 0.9 (0.0) | 0.95 (0.0) | 99 | 40.57 | 0 | 0.0 | 0 | 0.0 | 244 | 98.2 | 98.1 | 98.6 | 97.9 |
| 2023-12-22 | 8.15 (-0.11) | 0.9 (0.0) | 0.95 (-0.02) | -109 | -25.12 | 0 | 0.0 | -22 | -5.07 | 434 | 97.8 | 98.8 | 98.8 | 97.5 |
| 2023-12-21 | 8.26 (0.0) | 0.9 (0.0) | 0.97 (-0.01) | 19 | 5.49 | -1 | -0.29 | -12 | -3.47 | 346 | 98.8 | 98.1 | 99.9 | 98.0 |
| 2023-12-20 | 8.26 (-0.1) | 0.9 (0.0) | 0.98 (-0.01) | -88 | -28.03 | 0 | 0.0 | -5 | -1.59 | 314 | 99.3 | 99.5 | 99.8 | 98.7 |
| 2023-12-19 | 8.36 (+0.06) | 0.9 (0.0) | 0.99 (-0.04) | 74 | 13.65 | 0 | 0.0 | -47 | -8.67 | 542 | 99.3 | 100.0 | 100.0 | 98.1 |
| 2023-12-18 | 8.3 (+0.2) | 0.9 (0.0) | 1.03 (-0.01) | 229 | 33.48 | 0 | 0.0 | -6 | -0.88 | 684 | 100.0 | 99.6 | 101.0 | 99.5 |
| 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 | |||
| 2023-12-15 | 8.1 (+0.29) | 0.9 (+0.02) | 1.04 (+0.1) | 287 | 22.23 | 15 | 1.16 | 94 | 7.28 | 1291 | 99.3 | 100.0 | 102.0 | 99.3 |
| 2023-12-14 | 7.81 (-0.09) | 0.88 (+0.06) | 0.94 (-0.01) | 277 | 45.34 | 64 | 10.47 | -2 | -0.33 | 611 | 98.6 | 97.9 | 99.0 | 97.9 |
| 2023-12-13 | 7.9 (-0.3) | 0.82 (0.0) | 0.95 (0.0) | -155 | -29.52 | 0 | 0.0 | -5 | -0.95 | 525 | 97.4 | 98.5 | 99.2 | 97.4 |
| 2023-12-12 | 8.2 (-0.03) | 0.82 (0.0) | 0.95 (+0.01) | 14 | 1.73 | 0 | 0.0 | 6 | 0.74 | 808 | 98.2 | 97.8 | 99.9 | 97.8 |
| 2023-12-11 | 8.23 (-0.01) | 0.82 (0.0) | 0.94 (-0.04) | -3 | -0.39 | 0 | 0.0 | -31 | -4.01 | 773 | 97.5 | 98.7 | 99.2 | 97.1 |
| 2023-12-08 | 8.24 (-0.61) | 0.82 (0.0) | 0.98 (-0.02) | -590 | -40.69 | 0 | 0.0 | -21 | -1.45 | 1450 | 98.4 | 101.0 | 101.0 | 98.3 |
| 2023-12-07 | 8.85 (+0.68) | 0.82 (0.0) | 1.0 (-0.06) | 666 | 20.8 | 0 | 0.0 | -57 | -1.78 | 3202 | 100.0 | 97.7 | 103.5 | 97.4 |
| 2023-12-06 | 8.17 (-0.42) | 0.82 (0.0) | 1.06 (-0.05) | -405 | -19.26 | 0 | 0.0 | -56 | -2.66 | 2103 | 97.3 | 99.9 | 99.9 | 97.1 |
| 2023-12-05 | 8.59 (-0.9) | 0.82 (0.0) | 1.11 (+0.01) | -859 | -14.73 | 0 | 0.0 | 12 | 0.21 | 5830 | 100.0 | 99.4 | 103.5 | 99.2 |
| 2023-12-04 | 9.49 (+0.63) | 0.82 (0.0) | 1.1 (+0.02) | 621 | 46.69 | 0 | 0.0 | 20 | 1.5 | 1330 | 98.0 | 96.2 | 98.5 | 96.0 |
| 2023-12-01 | 8.86 (-0.12) | 0.82 (0.0) | 1.08 (0.0) | -118 | -19.63 | 0 | 0.0 | 5 | 0.83 | 601 | 96.1 | 97.0 | 97.4 | 96.0 |
| 2023-11-30 | 8.98 (-0.11) | 0.82 (0.0) | 1.08 (+0.01) | -33 | -7.64 | 0 | 0.0 | 4 | 0.93 | 432 | 96.6 | 96.5 | 97.0 | 96.0 |
| 2023-11-29 | 9.09 (-0.01) | 0.82 (0.0) | 1.07 (0.0) | -12 | -2.86 | -6 | -1.43 | 6 | 1.43 | 419 | 96.5 | 96.6 | 96.9 | 95.5 |
| 2023-11-28 | 9.1 (+0.38) | 0.82 (0.0) | 1.07 (+0.01) | 410 | 62.98 | 0 | 0.0 | 3 | 0.46 | 651 | 96.5 | 95.0 | 96.5 | 94.9 |
| 2023-11-27 | 8.72 (-0.07) | 0.82 (-0.02) | 1.06 (-0.04) | -68 | -15.49 | -17 | -3.87 | -34 | -7.74 | 439 | 94.9 | 96.1 | 96.3 | 94.9 |
| 2023-11-24 | 8.79 (+0.23) | 0.84 (0.0) | 1.1 (+0.02) | 249 | 32.34 | 0 | 0.0 | 12 | 1.56 | 770 | 96.0 | 95.1 | 96.8 | 95.1 |
| 2023-11-23 | 8.56 (0.0) | 0.84 (0.0) | 1.08 (0.0) | 62 | 12.33 | 0 | 0.0 | 4 | 0.8 | 503 | 95.2 | 96.2 | 96.6 | 95.2 |
| 2023-11-22 | 8.56 (+0.02) | 0.84 (0.0) | 1.08 (0.0) | 47 | 10.66 | 0 | 0.0 | 5 | 1.13 | 441 | 96.2 | 96.6 | 96.8 | 95.9 |
| 2023-11-21 | 8.54 (+0.02) | 0.84 (-0.01) | 1.08 (0.0) | 19 | 2.6 | -9 | -1.23 | 0 | 0.0 | 730 | 96.4 | 96.5 | 97.3 | 95.7 |
| 2023-11-20 | 8.52 (-0.31) | 0.85 (0.0) | 1.08 (0.0) | -320 | -36.24 | 0 | 0.0 | -8 | -0.91 | 883 | 96.4 | 97.4 | 97.4 | 96.2 |
| 2023-11-17 | 8.83 (-0.04) | 0.85 (0.0) | 1.08 (0.0) | 72 | 4.35 | 0 | 0.0 | 8 | 0.48 | 1655 | 96.9 | 96.0 | 97.6 | 96.0 |
| 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 | |||
| 2023-11-16 | 8.87 (-0.05) | 0.85 (-0.01) | 1.08 (-0.01) | -56 | -10.63 | -7 | -1.33 | -12 | -2.28 | 527 | 94.8 | 95.9 | 96.1 | 94.6 |
| 2023-11-15 | 8.92 (-0.09) | 0.86 (0.0) | 1.09 (+0.01) | -10 | -0.7 | 0 | 0.0 | 8 | 0.56 | 1437 | 96.0 | 95.8 | 97.0 | 94.9 |
| 2023-11-14 | 9.01 (-0.1) | 0.86 (+0.02) | 1.08 (0.0) | -66 | -9.48 | 22 | 3.16 | 0 | 0.0 | 696 | 95.0 | 95.6 | 96.3 | 94.0 |
| 2023-11-13 | 9.11 (+0.34) | 0.84 (+0.04) | 1.08 (+0.05) | 384 | 22.8 | 34 | 2.02 | 45 | 2.67 | 1684 | 96.0 | 95.9 | 96.7 | 94.2 |
| 2023-11-10 | 8.77 (-0.1) | 0.8 (+0.12) | 1.03 (-0.01) | 128 | 12.93 | 124 | 12.53 | -3 | -0.3 | 990 | 95.0 | 93.8 | 95.1 | 93.3 |
| 2023-11-09 | 8.87 (+0.43) | 0.68 (+0.13) | 1.04 (0.0) | 368 | 18.0 | 125 | 6.12 | -8 | -0.39 | 2044 | 93.8 | 94.9 | 96.0 | 93.0 |
| 2023-11-08 | 8.44 (+1.04) | 0.55 (+0.2) | 1.04 (0.0) | 1068 | 43.59 | 194 | 7.92 | 3 | 0.12 | 2450 | 94.3 | 91.1 | 94.4 | 91.1 |
| 2023-11-07 | 7.4 (+0.01) | 0.35 (+0.06) | 1.04 (0.0) | -28 | -10.98 | 57 | 22.35 | 0 | 0.0 | 255 | 89.8 | 90.0 | 90.0 | 89.4 |
| 2023-11-06 | 7.39 (+0.11) | 0.29 (+0.06) | 1.04 (+0.01) | 148 | 30.27 | 60 | 12.27 | 10 | 2.04 | 489 | 90.0 | 88.7 | 90.2 | 88.6 |
| 2023-11-03 | 7.28 (+0.11) | 0.23 (+0.06) | 1.03 (0.0) | 82 | 26.97 | 63 | 20.72 | 4 | 1.32 | 304 | 88.2 | 86.7 | 88.5 | 86.7 |
| 2023-11-02 | 7.17 (+0.02) | 0.17 (0.0) | 1.03 (0.0) | 11 | 8.27 | 0 | 0.0 | -2 | -1.5 | 133 | 86.7 | 86.4 | 87.1 | 86.4 |
| 2023-11-01 | 7.15 (+0.02) | 0.17 (0.0) | 1.03 (0.0) | -77 | -35.16 | 0 | 0.0 | 2 | 0.91 | 219 | 86.0 | 86.5 | 86.6 | 85.6 |
| 2023-10-31 | 7.13 (-0.09) | 0.17 (0.0) | 1.03 (+0.01) | -175 | -43.75 | 0 | 0.0 | 3 | 0.75 | 400 | 86.2 | 87.7 | 88.1 | 86.0 |
| 2023-10-30 | 7.22 (0.0) | 0.17 (0.0) | 1.02 (0.0) | -15 | -12.71 | 0 | 0.0 | 0 | 0.0 | 118 | 87.6 | 87.5 | 88.1 | 87.2 |
| 2023-10-27 | 7.22 (-0.02) | 0.17 (0.0) | 1.02 (0.0) | -94 | -37.45 | 0 | 0.0 | 0 | 0.0 | 251 | 87.2 | 87.5 | 88.0 | 87.1 |
| 2023-10-26 | 7.24 (-0.1) | 0.17 (+0.17) | 1.02 (-0.01) | -151 | -66.52 | 0 | 0.0 | -5 | -2.2 | 227 | 87.5 | 87.9 | 88.5 | 87.3 |
| 2023-10-25 | 7.34 (+0.06) | 0.0 (0.0) | 1.03 (0.0) | 11 | 4.12 | 0 | 0.0 | 1 | 0.37 | 267 | 88.6 | 88.4 | 89.1 | 88.2 |
| 2023-10-24 | 7.28 (-0.08) | 0.0 (0.0) | 1.03 (-0.01) | -163 | -34.68 | -29 | -6.17 | -16 | -3.4 | 470 | 87.9 | 88.2 | 88.3 | 86.9 |
| 2023-10-23 | 7.36 (-0.1) | 0.0 (-0.02) | 1.04 (-0.01) | -170 | -44.04 | -35 | -9.07 | -2 | -0.52 | 386 | 88.2 | 88.6 | 89.6 | 87.8 |
| 2023-10-20 | 7.46 (-0.16) | 0.02 (0.0) | 1.05 (0.0) | -242 | -55.5 | 0 | 0.0 | -5 | -1.15 | 436 | 88.6 | 90.0 | 90.0 | 88.1 |
| 2023-10-19 | 7.62 (-0.22) | 0.02 (+0.02) | 1.05 (+0.02) | -339 | -58.25 | 17 | 2.92 | 18 | 3.09 | 582 | 90.0 | 89.9 | 90.8 | 88.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-18 | 7.84 (+0.13) | 0.0 (0.0) | 1.03 (+0.02) | -52 | -4.36 | 0 | 0.0 | 27 | 2.27 | 1192 | 90.1 | 91.0 | 91.8 | 90.1 |
| 2023-10-17 | 7.71 (-0.14) | 0.0 (0.0) | 1.01 (+0.03) | -49 | -14.24 | 0 | 0.0 | 25 | 7.27 | 344 | 91.0 | 91.7 | 92.3 | 90.9 |
| 2023-10-16 | 7.85 (+0.08) | 0.0 (0.0) | 0.98 (0.0) | 108 | 42.19 | 0 | 0.0 | 3 | 1.17 | 256 | 91.7 | 90.3 | 91.9 | 90.3 |
| 2023-10-13 | 7.77 (-0.2) | 0.0 (0.0) | 0.98 (0.0) | -145 | -31.87 | 0 | 0.0 | -2 | -0.44 | 455 | 91.2 | 93.1 | 93.1 | 91.1 |
| 2023-10-12 | 7.97 (-0.19) | 0.0 (0.0) | 0.98 (-0.02) | -19 | -2.64 | 0 | 0.0 | -17 | -2.36 | 721 | 93.3 | 94.9 | 95.2 | 92.4 |
| 2023-10-11 | 8.16 (+0.86) | 0.0 (0.0) | 1.0 (+0.03) | 824 | 48.73 | 0 | 0.0 | 25 | 1.48 | 1691 | 94.0 | 93.1 | 95.2 | 93.0 |
| 2023-10-06 | 7.3 (+0.13) | 0.0 (0.0) | 0.97 (0.0) | 190 | 47.26 | 0 | 0.0 | 0 | 0.0 | 402 | 91.6 | 90.4 | 92.3 | 90.0 |
| 2023-10-05 | 7.17 (+0.03) | 0.0 (0.0) | 0.97 (0.0) | 72 | 31.17 | 0 | 0.0 | 1 | 0.43 | 231 | 90.0 | 89.8 | 90.5 | 89.4 |
| 2023-10-04 | 7.14 (-0.04) | 0.0 (0.0) | 0.97 (0.0) | -47 | -16.55 | 0 | 0.0 | -3 | -1.06 | 284 | 89.2 | 90.0 | 90.0 | 89.1 |
| 2023-10-03 | 7.18 (-0.02) | 0.0 (0.0) | 0.97 (0.0) | -31 | -11.97 | -20 | -7.72 | 0 | 0.0 | 259 | 90.2 | 90.8 | 91.1 | 90.2 |
| 2023-10-02 | 7.2 (-0.03) | 0.0 (0.0) | 0.97 (0.0) | -33 | -10.48 | -20 | -6.35 | -2 | -0.63 | 315 | 90.8 | 91.4 | 91.4 | 90.5 |
| 2023-09-28 | 7.23 (+0.1) | 0.0 (0.0) | 0.97 (-0.01) | 120 | 32.7 | -11 | -3.0 | -6 | -1.63 | 367 | 91.1 | 89.8 | 91.2 | 89.7 |
| 2023-09-27 | 7.13 (-0.07) | 0.0 (0.0) | 0.98 (-0.01) | -23 | -15.97 | 0 | 0.0 | -9 | -6.25 | 144 | 89.6 | 89.6 | 90.3 | 89.6 |
| 2023-09-26 | 7.2 (-0.09) | 0.0 (0.0) | 0.99 (0.0) | -89 | -42.58 | 0 | 0.0 | -4 | -1.91 | 209 | 89.6 | 89.9 | 90.7 | 89.6 |
| 2023-09-25 | 7.29 (-0.08) | 0.0 (0.0) | 0.99 (-0.01) | -24 | -6.63 | 0 | 0.0 | 0 | 0.0 | 362 | 89.9 | 90.5 | 90.8 | 89.5 |
| 2023-09-22 | 7.37 (-0.15) | 0.0 (0.0) | 1.0 (+0.01) | -121 | -50.84 | 0 | 0.0 | 4 | 1.68 | 238 | 90.5 | 90.1 | 91.0 | 89.5 |
| 2023-09-21 | 7.52 (-0.33) | 0.0 (0.0) | 0.99 (-0.02) | -113 | -39.37 | 0 | 0.0 | -14 | -4.88 | 287 | 90.5 | 91.5 | 91.5 | 90.4 |
| 2023-09-20 | 7.85 (-0.38) | 0.0 (0.0) | 1.01 (0.0) | -89 | -39.21 | 0 | 0.0 | -7 | -3.08 | 227 | 91.6 | 92.1 | 92.7 | 91.5 |
| 2023-09-19 | 8.23 (-0.25) | 0.0 (0.0) | 1.01 (0.0) | -4 | -1.09 | 0 | 0.0 | 5 | 1.36 | 367 | 92.0 | 93.5 | 93.8 | 91.6 |
| 2023-09-18 | 8.48 (-0.28) | 0.0 (0.0) | 1.01 (0.0) | -102 | -13.9 | 0 | 0.0 | -4 | -0.54 | 734 | 93.0 | 93.8 | 96.1 | 93.0 |
| 2023-09-15 | 8.76 (+0.35) | 0.0 (0.0) | 1.01 (-0.02) | 268 | 13.58 | 0 | 0.0 | -14 | -0.71 | 1973 | 94.1 | 92.9 | 97.0 | 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 | |||
| 2023-09-14 | 8.41 (+0.87) | 0.0 (0.0) | 1.03 (+0.01) | 849 | 72.44 | 0 | 0.0 | 5 | 0.43 | 1172 | 92.9 | 90.2 | 93.5 | 90.2 |
| 2023-09-13 | 7.54 (+0.01) | 0.0 (0.0) | 1.02 (+0.02) | 83 | 33.07 | 0 | 0.0 | 23 | 9.16 | 251 | 90.1 | 89.2 | 90.9 | 89.0 |
| 2023-09-12 | 7.53 (-0.06) | 0.0 (0.0) | 1.0 (0.0) | -60 | -27.78 | 0 | 0.0 | -4 | -1.85 | 216 | 88.9 | 88.6 | 89.5 | 88.2 |
| 2023-09-11 | 7.59 (-0.17) | 0.0 (0.0) | 1.0 (+0.02) | -240 | -58.25 | 0 | 0.0 | 17 | 4.13 | 412 | 88.6 | 90.5 | 90.5 | 88.6 |
| 2023-09-08 | 7.76 (0.0) | 0.0 (0.0) | 0.98 (-0.01) | -15 | -11.36 | 0 | 0.0 | -8 | -6.06 | 132 | 90.0 | 90.0 | 90.6 | 89.5 |
| 2023-09-07 | 7.76 (-0.13) | 0.0 (0.0) | 0.99 (-0.01) | -115 | -29.34 | -20 | -5.1 | -7 | -1.79 | 392 | 90.0 | 90.8 | 90.9 | 89.2 |
| 2023-09-06 | 7.89 (-0.16) | 0.0 (0.0) | 1.0 (-0.03) | -157 | -28.97 | -20 | -3.69 | -34 | -6.27 | 542 | 90.7 | 92.6 | 93.0 | 90.6 |
| 2023-09-05 | 8.05 (-0.08) | 0.0 (0.0) | 1.03 (0.0) | -3 | -1.84 | 0 | 0.0 | 6 | 3.68 | 163 | 92.3 | 92.6 | 93.2 | 92.1 |
| 2023-09-04 | 8.13 (+0.06) | 0.0 (0.0) | 1.03 (0.0) | 48 | 23.08 | -30 | -14.42 | -1 | -0.48 | 208 | 92.6 | 92.9 | 93.3 | 92.5 |
| 2023-09-01 | 8.07 (+0.13) | 0.0 (0.0) | 1.03 (0.0) | 192 | 34.22 | -30 | -5.35 | 1 | 0.18 | 561 | 92.6 | 91.9 | 93.7 | 91.9 |
| 2023-08-31 | 7.94 (-0.08) | 0.0 (0.0) | 1.03 (0.0) | 3 | 0.97 | -40 | -12.99 | -2 | -0.65 | 308 | 91.7 | 92.6 | 92.7 | 91.6 |
| 2023-08-30 | 8.02 (-0.06) | 0.0 (0.0) | 1.03 (0.0) | -53 | -13.98 | 0 | 0.0 | 1 | 0.26 | 379 | 92.6 | 93.6 | 94.0 | 92.6 |
| 2023-08-29 | 8.08 (+0.19) | 0.0 (0.0) | 1.03 (+0.03) | 224 | 43.41 | 0 | 0.0 | 27 | 5.23 | 516 | 93.1 | 92.4 | 93.7 | 92.3 |
| 2023-08-28 | 7.89 (+0.07) | 0.0 (0.0) | 1.0 (0.0) | 60 | 14.74 | 0 | 0.0 | -1 | -0.25 | 407 | 92.5 | 92.2 | 93.2 | 92.0 |
| 2023-08-25 | 7.82 (+0.09) | 0.0 (0.0) | 1.0 (0.0) | 105 | 43.21 | 0 | 0.0 | -2 | -0.82 | 243 | 92.0 | 92.0 | 92.3 | 90.8 |
| 2023-08-24 | 7.73 (+0.06) | 0.0 (0.0) | 1.0 (0.0) | 60 | 24.39 | 0 | 0.0 | 10 | 4.07 | 246 | 92.2 | 91.7 | 92.5 | 91.4 |
| 2023-08-23 | 7.67 (+0.1) | 0.0 (0.0) | 1.0 (0.0) | 239 | 48.19 | 0 | 0.0 | -2 | -0.4 | 496 | 91.9 | 90.0 | 92.9 | 89.5 |
| 2023-08-22 | 7.57 (-0.27) | 0.0 (0.0) | 1.0 (0.0) | -257 | -35.55 | 0 | 0.0 | -3 | -0.41 | 723 | 90.0 | 91.7 | 91.7 | 89.1 |
| 2023-08-21 | 7.84 (+0.02) | 0.0 (-0.05) | 1.0 (0.0) | 47 | 7.56 | -100 | -16.08 | 7 | 1.13 | 622 | 91.1 | 92.8 | 93.3 | 91.1 |
| 2023-08-18 | 7.82 (+0.32) | 0.05 (0.0) | 1.0 (0.0) | 283 | 35.38 | 0 | 0.0 | -8 | -1.0 | 800 | 91.8 | 91.0 | 93.3 | 91.0 |
| 2023-08-17 | 7.5 (+0.1) | 0.05 (-0.04) | 1.0 (0.0) | 93 | 26.72 | -40 | -11.49 | 1 | 0.29 | 348 | 91.0 | 90.4 | 91.9 | 90.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-16 | 7.4 (+0.09) | 0.09 (-0.08) | 1.0 (+0.02) | 99 | 23.63 | -80 | -19.09 | 27 | 6.44 | 419 | 91.1 | 91.3 | 92.2 | 90.4 |
| 2023-08-15 | 7.31 (+0.08) | 0.17 (0.0) | 0.98 (+0.01) | 125 | 29.27 | 0 | 0.0 | 2 | 0.47 | 427 | 92.0 | 91.9 | 92.3 | 91.0 |
| 2023-08-14 | 7.23 (+0.03) | 0.17 (0.0) | 0.97 (0.0) | 84 | 14.74 | 0 | 0.0 | 2 | 0.35 | 570 | 91.7 | 91.2 | 92.2 | 90.2 |
| 2023-08-11 | 7.2 (+0.11) | 0.17 (0.0) | 0.97 (-0.02) | 201 | 40.2 | 0 | 0.0 | -14 | -2.8 | 500 | 91.7 | 91.1 | 92.5 | 91.1 |
| 2023-08-10 | 7.09 (-0.04) | 0.17 (0.0) | 0.99 (-0.02) | 11 | 1.3 | 0 | 0.0 | -25 | -2.96 | 846 | 91.3 | 92.0 | 92.5 | 90.6 |
| 2023-08-09 | 7.13 (+0.65) | 0.17 (0.0) | 1.01 (+0.05) | 600 | 20.88 | 0 | 0.0 | 52 | 1.81 | 2874 | 91.5 | 89.9 | 94.5 | 89.9 |
| 2023-08-08 | 6.48 (-0.05) | 0.17 (0.0) | 0.96 (0.0) | -57 | -21.19 | 0 | 0.0 | -4 | -1.49 | 269 | 87.5 | 89.1 | 89.1 | 87.4 |
| 2023-08-07 | 6.53 (0.0) | 0.17 (0.0) | 0.96 (0.0) | -13 | -6.91 | 0 | 0.0 | -1 | -0.53 | 188 | 89.0 | 89.5 | 90.0 | 88.7 |
| 2023-08-04 | 6.53 (-0.02) | 0.17 (0.0) | 0.96 (0.0) | -27 | -12.86 | 0 | 0.0 | 5 | 2.38 | 210 | 89.7 | 90.3 | 90.4 | 88.9 |
| 2023-08-02 | 6.55 (+0.04) | 0.17 (0.0) | 0.96 (+0.01) | -33 | -4.36 | 0 | 0.0 | 11 | 1.45 | 757 | 89.7 | 88.9 | 90.8 | 88.9 |
| 2023-08-01 | 6.51 (-0.03) | 0.17 (0.0) | 0.95 (0.0) | 10 | 4.07 | 0 | 0.0 | 2 | 0.81 | 246 | 88.8 | 88.4 | 89.4 | 88.4 |
| 2023-07-31 | 6.54 (-0.02) | 0.17 (0.0) | 0.95 (0.0) | 42 | 11.23 | 0 | 0.0 | 0 | 0.0 | 374 | 88.2 | 88.3 | 89.4 | 88.0 |
| 2023-07-28 | 6.56 (+0.07) | 0.17 (0.0) | 0.95 (0.0) | 59 | 22.69 | 0 | 0.0 | 0 | 0.0 | 260 | 87.8 | 87.5 | 88.0 | 86.7 |
| 2023-07-27 | 6.49 (+0.16) | 0.17 (0.0) | 0.95 (0.0) | 175 | 52.55 | 0 | 0.0 | 0 | 0.0 | 333 | 87.4 | 86.6 | 87.9 | 86.5 |
| 2023-07-26 | 6.33 (-0.15) | 0.17 (0.0) | 0.95 (+0.01) | -171 | -44.88 | 0 | 0.0 | 1 | 0.26 | 381 | 86.4 | 88.0 | 88.3 | 86.4 |
| 2023-07-25 | 6.48 (+0.16) | 0.17 (0.0) | 0.94 (0.0) | 137 | 38.06 | 0 | 0.0 | 2 | 0.56 | 360 | 87.7 | 86.5 | 88.2 | 86.2 |
| 2023-07-24 | 6.32 (-0.11) | 0.17 (0.0) | 0.94 (0.0) | -116 | -21.36 | 0 | 0.0 | 1 | 0.18 | 543 | 86.5 | 88.5 | 88.5 | 86.0 |
| 2023-07-21 | 6.43 (-0.02) | 0.17 (0.0) | 0.94 (0.0) | -163 | -40.85 | 0 | 0.0 | 0 | 0.0 | 399 | 88.2 | 88.5 | 88.5 | 87.7 |
| 2023-07-20 | 6.45 (+0.16) | 0.17 (0.0) | 0.94 (0.0) | 160 | 36.7 | 0 | 0.0 | 0 | 0.0 | 436 | 88.5 | 88.5 | 89.5 | 87.9 |
| 2023-07-19 | 6.29 (-0.18) | 0.17 (0.0) | 0.94 (-0.01) | -197 | -47.24 | 0 | 0.0 | -5 | -1.2 | 417 | 88.9 | 90.0 | 90.0 | 88.7 |
| 2023-07-18 | 6.47 (-0.08) | 0.17 (0.0) | 0.95 (-0.01) | -58 | -19.73 | 0 | 0.0 | -15 | -5.1 | 294 | 90.0 | 91.3 | 91.6 | 89.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 6.55 (+0.2) | 0.17 (0.0) | 0.96 (0.0) | 147 | 31.61 | 0 | 0.0 | 3 | 0.65 | 465 | 91.1 | 89.2 | 91.4 | 89.2 |
| 2023-07-14 | 6.35 (+0.08) | 0.17 (0.0) | 0.96 (0.0) | 72 | 19.78 | 0 | 0.0 | -5 | -1.37 | 364 | 89.2 | 88.4 | 89.9 | 88.4 |
| 2023-07-13 | 6.27 (-0.09) | 0.17 (0.0) | 0.96 (0.0) | -161 | -20.77 | 0 | 0.0 | 1 | 0.13 | 775 | 88.3 | 89.8 | 90.0 | 88.3 |
| 2023-07-12 | 6.36 (-0.02) | 0.17 (0.0) | 0.96 (0.0) | -52 | -11.53 | 0 | 0.0 | -1 | -0.22 | 451 | 89.6 | 90.7 | 91.5 | 89.5 |
| 2023-07-11 | 6.38 (-0.15) | 0.17 (0.0) | 0.96 (0.0) | -60 | -29.13 | 0 | 0.0 | 1 | 0.49 | 206 | 90.7 | 91.0 | 91.5 | 90.7 |
| 2023-07-10 | 6.53 (+0.22) | 0.17 (0.0) | 0.96 (0.0) | 90 | 26.47 | 0 | 0.0 | -2 | -0.59 | 340 | 91.2 | 90.8 | 91.8 | 90.0 |
| 2023-07-07 | 6.31 (+0.05) | 0.17 (0.0) | 0.96 (-0.01) | 25 | 3.97 | 0 | 0.0 | -3 | -0.48 | 629 | 90.9 | 90.8 | 91.2 | 89.1 |
| 2023-07-06 | 6.26 (+0.06) | 0.17 (0.0) | 0.97 (0.0) | -12 | -4.51 | 0 | 0.0 | -3 | -1.13 | 266 | 90.5 | 90.5 | 91.7 | 90.2 |
| 2023-07-05 | 6.2 (-0.11) | 0.17 (0.0) | 0.97 (-0.01) | -155 | -34.44 | 0 | 0.0 | -5 | -1.11 | 450 | 90.5 | 91.2 | 91.5 | 90.5 |
| 2023-07-04 | 6.31 (+0.04) | 0.17 (+0.17) | 0.98 (0.0) | -106 | -27.32 | 0 | 0.0 | 0 | 0.0 | 388 | 91.1 | 91.7 | 92.0 | 91.1 |
| 2023-07-03 | 6.27 (-0.03) | 0.0 (0.0) | 0.98 (0.0) | 68 | 19.43 | 0 | 0.0 | -1 | -0.29 | 350 | 91.9 | 91.7 | 92.7 | 91.5 |
| 2023-06-30 | 6.3 (+0.7) | 0.0 (0.0) | 0.98 (-0.01) | -6 | -1.53 | 0 | 0.0 | -8 | -2.04 | 393 | 91.6 | 91.5 | 92.6 | 91.0 |
| 2023-06-29 | 5.6 (-0.35) | 0.0 (0.0) | 0.99 (-0.05) | -104 | -8.58 | 0 | 0.0 | -51 | -4.21 | 1212 | 91.3 | 90.4 | 93.6 | 90.4 |
| 2023-06-28 | 5.95 (+0.05) | 0.0 (0.0) | 1.04 (-0.08) | 123 | 16.71 | 0 | 0.0 | -84 | -11.41 | 736 | 90.4 | 89.5 | 90.7 | 89.5 |
| 2023-06-27 | 5.9 (-0.06) | 0.0 (0.0) | 1.12 (+0.13) | -124 | -9.22 | 0 | 0.0 | 131 | 9.74 | 1345 | 93.6 | 95.1 | 95.1 | 93.0 |
| 2023-06-26 | 5.96 (-0.12) | 0.0 (0.0) | 0.99 (+0.01) | -138 | -20.81 | 0 | 0.0 | 9 | 1.36 | 663 | 95.1 | 96.2 | 96.4 | 95.0 |
| 2023-06-21 | 6.08 (-0.02) | 0.0 (0.0) | 0.98 (+0.01) | 5 | 1.64 | 0 | 0.0 | 10 | 3.28 | 305 | 96.3 | 97.0 | 97.0 | 95.9 |
| 2023-06-20 | 6.1 (0.0) | 0.0 (0.0) | 0.97 (+0.01) | 14 | 4.9 | 0 | 0.0 | 8 | 2.8 | 286 | 96.6 | 97.5 | 97.5 | 96.0 |
| 2023-06-19 | 6.1 (-0.14) | 0.0 (0.0) | 0.96 (+0.02) | -62 | -15.01 | 0 | 0.0 | 23 | 5.57 | 413 | 96.9 | 97.7 | 97.7 | 96.9 |
| 2023-06-16 | 6.24 (+0.03) | 0.0 (0.0) | 0.94 (-0.01) | 71 | 7.71 | 0 | 0.0 | -14 | -1.52 | 921 | 97.0 | 96.9 | 98.1 | 96.5 |
| 2023-06-15 | 6.21 (+0.16) | 0.0 (0.0) | 0.95 (0.0) | 207 | 31.6 | 0 | 0.0 | 0 | 0.0 | 655 | 96.9 | 95.1 | 97.1 | 94.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-14 | 6.05 (-0.08) | 0.0 (0.0) | 0.95 (0.0) | -76 | -15.7 | 0 | 0.0 | 1 | 0.21 | 484 | 95.1 | 95.9 | 96.3 | 95.0 |
| 2023-06-13 | 6.13 (-0.06) | 0.0 (0.0) | 0.95 (0.0) | -46 | -9.91 | -111 | -23.92 | 4 | 0.86 | 464 | 95.3 | 95.4 | 95.7 | 95.0 |
| 2023-06-12 | 6.19 (-0.17) | 0.0 (0.0) | 0.95 (0.0) | -69 | -12.78 | -111 | -20.56 | 2 | 0.37 | 540 | 95.3 | 96.5 | 96.5 | 95.2 |
| 2023-06-09 | 6.36 (+0.04) | 0.0 (0.0) | 0.95 (0.0) | 60 | 7.26 | -179 | -21.67 | -1 | -0.12 | 826 | 96.6 | 97.3 | 97.4 | 95.2 |
| 2023-06-08 | 6.32 (+0.02) | 0.0 (0.0) | 0.95 (-0.01) | 24 | 5.9 | 0 | 0.0 | -11 | -2.7 | 407 | 96.7 | 97.3 | 97.4 | 96.6 |
| 2023-06-07 | 6.3 (0.0) | 0.0 (0.0) | 0.96 (0.0) | 198 | 27.85 | -180 | -25.32 | -1 | -0.14 | 711 | 97.2 | 96.5 | 97.4 | 96.5 |
| 2023-06-06 | 6.3 (-0.22) | 0.0 (0.0) | 0.96 (0.0) | 107 | 25.18 | 0 | 0.0 | -3 | -0.71 | 425 | 96.5 | 97.2 | 97.3 | 96.2 |
| 2023-06-05 | 6.52 (+0.36) | 0.0 (0.0) | 0.96 (0.0) | 399 | 38.96 | 0 | 0.0 | 1 | 0.1 | 1024 | 96.4 | 95.5 | 97.4 | 95.5 |
| 2023-06-02 | 6.16 (-0.03) | 0.0 (0.0) | 0.96 (-0.01) | 57 | 8.33 | 0 | 0.0 | -8 | -1.17 | 684 | 94.9 | 95.5 | 95.8 | 94.5 |
| 2023-06-01 | 6.19 (-0.35) | 0.0 (-0.28) | 0.97 (+0.01) | 248 | 30.5 | -356 | -43.79 | 9 | 1.11 | 813 | 94.8 | 94.5 | 95.9 | 94.4 |
| 2023-05-31 | 6.54 (-0.03) | 0.28 (0.0) | 0.96 (+0.01) | 82 | 12.63 | 0 | 0.0 | 12 | 1.85 | 649 | 94.6 | 94.1 | 95.1 | 94.1 |
| 2023-05-30 | 6.57 (-0.63) | 0.28 (-0.67) | 0.95 (-0.01) | -624 | -24.74 | -655 | -25.97 | -9 | -0.36 | 2522 | 94.1 | 96.6 | 97.5 | 93.8 |
| 2023-05-29 | 7.2 (+0.03) | 0.95 (-0.3) | 0.96 (0.0) | -95 | -6.81 | -300 | -21.49 | -2 | -0.14 | 1396 | 96.5 | 96.4 | 98.9 | 96.4 |
| 2023-05-26 | 7.17 (+0.07) | 1.25 (0.0) | 0.96 (0.0) | 20 | 2.27 | 0 | 0.0 | 4 | 0.45 | 882 | 96.6 | 95.9 | 98.0 | 95.1 |
| 2023-05-25 | 7.1 (-0.09) | 1.25 (-0.22) | 0.96 (0.0) | -83 | -9.54 | -207 | -23.79 | -4 | -0.46 | 870 | 95.7 | 95.8 | 97.0 | 94.5 |
| 2023-05-24 | 7.19 (+0.11) | 1.47 (-0.31) | 0.96 (+0.01) | 120 | 22.3 | -306 | -56.88 | 5 | 0.93 | 538 | 95.7 | 96.2 | 96.6 | 95.4 |
| 2023-05-23 | 7.08 (-0.04) | 1.78 (-0.3) | 0.95 (0.0) | -52 | -4.72 | -294 | -26.7 | 0 | 0.0 | 1101 | 96.3 | 97.5 | 98.6 | 96.0 |
| 2023-05-22 | 7.12 (+0.36) | 2.08 (-0.14) | 0.95 (0.0) | 341 | 42.95 | -140 | -17.63 | 2 | 0.25 | 794 | 97.3 | 94.7 | 97.6 | 94.7 |
| 2023-05-19 | 6.76 (-0.17) | 2.22 (0.0) | 0.95 (0.0) | -122 | -26.87 | 0 | 0.0 | 2 | 0.44 | 454 | 95.2 | 96.0 | 96.5 | 94.8 |
| 2023-05-18 | 6.93 (-0.08) | 2.22 (-0.22) | 0.95 (+0.01) | 26 | 4.79 | -220 | -40.52 | 5 | 0.92 | 543 | 95.9 | 96.6 | 97.1 | 95.8 |
| 2023-05-17 | 7.01 (+0.18) | 2.44 (0.0) | 0.94 (+0.03) | 141 | 28.83 | 0 | 0.0 | 34 | 6.95 | 489 | 96.6 | 95.3 | 96.6 | 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 | |||
| 2023-05-16 | 6.83 (+0.05) | 2.44 (0.0) | 0.91 (+0.02) | 2 | 0.6 | 0 | 0.0 | 19 | 5.74 | 331 | 95.4 | 94.5 | 95.4 | 93.8 |
| 2023-05-15 | 6.78 (-0.14) | 2.44 (0.0) | 0.89 (0.0) | -225 | -39.75 | 0 | 0.0 | 2 | 0.35 | 566 | 93.5 | 95.5 | 95.5 | 93.3 |
| 2023-05-12 | 6.92 (+0.07) | 2.44 (0.0) | 0.89 (0.0) | -10 | -2.24 | 0 | 0.0 | -1 | -0.22 | 446 | 95.3 | 93.6 | 95.3 | 93.4 |
| 2023-05-11 | 6.85 (-0.28) | 2.44 (0.0) | 0.89 (-0.01) | -308 | -35.0 | 0 | 0.0 | -12 | -1.36 | 880 | 93.6 | 95.5 | 96.1 | 93.1 |
| 2023-05-10 | 7.13 (-0.45) | 2.44 (-0.34) | 0.9 (-0.03) | -201 | -12.36 | -198 | -12.18 | 16 | 0.98 | 1626 | 95.5 | 97.4 | 98.0 | 94.7 |
| 2023-05-09 | 7.58 (-1.03) | 2.78 (0.0) | 0.93 (+0.03) | -1198 | -44.49 | 0 | 0.0 | 29 | 1.08 | 2693 | 97.4 | 100.5 | 100.5 | 97.3 |
| 2023-05-08 | 8.61 (+0.14) | 2.78 (0.0) | 0.9 (0.0) | 64 | 11.87 | 0 | 0.0 | -4 | -0.74 | 539 | 102.5 | 103.5 | 103.5 | 102.0 |
| 2023-05-05 | 8.47 (-0.02) | 2.78 (0.0) | 0.9 (-0.01) | -26 | -5.32 | 0 | 0.0 | -5 | -1.02 | 489 | 103.0 | 104.0 | 104.0 | 102.5 |
| 2023-05-04 | 8.49 (+0.09) | 2.78 (+0.03) | 0.91 (+0.01) | 78 | 14.0 | 21 | 3.77 | 7 | 1.26 | 557 | 103.5 | 103.0 | 104.5 | 102.5 |
| 2023-05-03 | 8.4 (0.0) | 2.75 (0.0) | 0.9 (0.0) | -4 | -0.78 | 0 | 0.0 | -2 | -0.39 | 512 | 103.0 | 104.0 | 105.0 | 102.5 |
| 2023-05-02 | 8.4 (+0.23) | 2.75 (0.0) | 0.9 (0.0) | 196 | 33.73 | 0 | 0.0 | 1 | 0.17 | 581 | 104.0 | 101.0 | 104.0 | 101.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 8.3 (+0.73) | 4.26 (+1.66) | 1.48 (-0.09) | 269 | 0.45 | 802 | 1.34 | -93 | -0.16 | 59659 | 148.0 | 145.5 | 159.5 | 141.0 |
| 2024-04-19 | 7.57 (-1.52) | 2.6 (+1.3) | 1.57 (+0.61) | -2330 | -3.41 | 1331 | 1.95 | 628 | 0.92 | 68309 | 145.0 | 124.5 | 154.5 | 121.0 |
| 2024-04-12 | 9.09 (+0.68) | 1.3 (+1.07) | 0.96 (+0.09) | 137 | 0.87 | 1107 | 7.04 | 87 | 0.55 | 15722 | 125.5 | 126.0 | 127.5 | 120.5 |
| 2024-04-03 | 8.41 (+0.34) | 0.23 (+0.08) | 0.87 (-0.43) | 587 | 4.83 | 87 | 0.72 | -386 | -3.17 | 12159 | 125.0 | 130.0 | 133.0 | 124.0 |
| 2024-03-29 | 8.07 (-3.03) | 0.15 (+0.15) | 1.3 (-0.09) | -2914 | -5.59 | 99 | 0.19 | -93 | -0.18 | 52145 | 128.5 | 133.5 | 136.5 | 122.0 |
| 2024-03-22 | 11.1 (+3.02) | 0.0 (0.0) | 1.39 (+0.3) | 2937 | 10.78 | -78 | -0.29 | 300 | 1.1 | 27254 | 127.5 | 103.5 | 127.5 | 103.0 |
| 2024-03-15 | 8.08 (-1.36) | 0.0 (-0.17) | 1.09 (-0.24) | -1258 | -13.61 | -200 | -2.16 | -235 | -2.54 | 9246 | 103.0 | 110.0 | 111.5 | 102.0 |
| 2024-03-08 | 9.44 (+1.56) | 0.17 (-0.1) | 1.33 (-0.12) | 1285 | 7.71 | -99 | -0.59 | -124 | -0.74 | 16672 | 111.5 | 117.5 | 121.0 | 110.0 |
| 2024-03-01 | 7.88 (-2.73) | 0.27 (-0.23) | 1.45 (+0.18) | -2954 | -10.6 | -230 | -0.83 | 182 | 0.65 | 27861 | 117.0 | 112.5 | 126.5 | 111.5 |
| 2024-02-23 | 10.61 (-0.11) | 0.5 (-0.62) | 1.27 (+0.05) | -43 | -0.26 | -611 | -3.75 | 50 | 0.31 | 16305 | 110.0 | 115.0 | 117.0 | 107.5 |
| 2024-02-16 | 10.72 (+2.25) | 1.12 (0.0) | 1.22 (+0.39) | 2095 | 29.44 | 0 | 0.0 | 390 | 5.48 | 7115 | 110.0 | 97.3 | 110.0 | 97.2 |
| 2024-02-05 | 8.47 (-0.07) | 1.12 (-0.03) | 0.83 (+0.02) | -59 | -15.82 | -33 | -8.85 | 13 | 3.49 | 373 | 96.9 | 98.0 | 98.0 | 96.6 |
| 2024-02-02 | 8.54 (+0.32) | 1.15 (-0.06) | 0.81 (-0.01) | 413 | 14.82 | -60 | -2.15 | -11 | -0.39 | 2786 | 98.0 | 97.0 | 99.9 | 97.0 |
| 2024-01-26 | 8.22 (+0.34) | 1.21 (+0.02) | 0.82 (-0.01) | 236 | 9.8 | 0 | 0.0 | -4 | -0.17 | 2409 | 96.3 | 95.0 | 98.4 | 94.0 |
| 2024-01-19 | 7.88 (-0.17) | 1.19 (-0.01) | 0.83 (-0.07) | -256 | -10.9 | -2 | -0.09 | -72 | -3.07 | 2349 | 94.0 | 95.5 | 98.7 | 92.9 |
| 2024-01-12 | 8.05 (-0.64) | 1.2 (-0.06) | 0.9 (-0.04) | -678 | -26.78 | -66 | -2.61 | -39 | -1.54 | 2532 | 94.0 | 99.4 | 99.6 | 93.9 |
| 2024-01-05 | 8.69 (+0.66) | 1.26 (+0.55) | 0.94 (-0.03) | 460 | 11.17 | 550 | 13.36 | -33 | -0.8 | 4117 | 99.0 | 98.1 | 103.0 | 98.1 |
| 2023-12-29 | 8.03 (-0.12) | 0.71 (-0.19) | 0.97 (+0.02) | -113 | -4.96 | -189 | -8.3 | 28 | 1.23 | 2278 | 98.3 | 98.1 | 100.5 | 97.2 |
| 2023-12-22 | 8.15 (+0.05) | 0.9 (0.0) | 0.95 (-0.09) | 125 | 5.38 | -1 | -0.04 | -92 | -3.96 | 2322 | 97.8 | 99.6 | 101.0 | 97.5 |
| 2023-12-15 | 8.1 (-0.14) | 0.9 (+0.08) | 1.04 (+0.06) | 420 | 10.48 | 79 | 1.97 | 62 | 1.55 | 4009 | 99.3 | 98.7 | 102.0 | 97.1 |
| 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 | 8.24 (-0.62) | 0.82 (0.0) | 0.98 (-0.1) | -567 | -4.07 | 0 | 0.0 | -102 | -0.73 | 13918 | 98.4 | 96.2 | 103.5 | 96.0 |
| 2023-12-01 | 8.86 (+0.07) | 0.82 (-0.02) | 1.08 (-0.02) | 179 | 7.04 | -23 | -0.9 | -16 | -0.63 | 2544 | 96.1 | 96.1 | 97.4 | 94.9 |
| 2023-11-24 | 8.79 (-0.04) | 0.84 (-0.01) | 1.1 (+0.02) | 57 | 1.71 | -9 | -0.27 | 13 | 0.39 | 3330 | 96.0 | 97.4 | 97.4 | 95.1 |
| 2023-11-17 | 8.83 (+0.06) | 0.85 (+0.05) | 1.08 (+0.05) | 324 | 5.4 | 49 | 0.82 | 49 | 0.82 | 6000 | 96.9 | 95.9 | 97.6 | 94.0 |
| 2023-11-10 | 8.77 (+1.49) | 0.8 (+0.57) | 1.03 (0.0) | 1684 | 27.03 | 560 | 8.99 | 2 | 0.03 | 6230 | 95.0 | 88.7 | 96.0 | 88.6 |
| 2023-11-03 | 7.28 (+0.06) | 0.23 (+0.06) | 1.03 (+0.01) | -174 | -14.8 | 63 | 5.36 | 7 | 0.6 | 1176 | 88.2 | 87.5 | 88.5 | 85.6 |
| 2023-10-27 | 7.22 (-0.24) | 0.17 (+0.15) | 1.02 (-0.03) | -567 | -35.39 | -64 | -4.0 | -22 | -1.37 | 1602 | 87.2 | 88.6 | 89.6 | 86.9 |
| 2023-10-20 | 7.46 (-0.31) | 0.02 (+0.02) | 1.05 (+0.07) | -574 | -20.41 | 17 | 0.6 | 68 | 2.42 | 2812 | 88.6 | 90.3 | 92.3 | 88.1 |
| 2023-10-13 | 7.77 (+0.47) | 0.0 (0.0) | 0.98 (+0.01) | 660 | 23.01 | 0 | 0.0 | 6 | 0.21 | 2868 | 91.2 | 93.1 | 95.2 | 91.1 |
| 2023-10-06 | 7.3 (+0.07) | 0.0 (0.0) | 0.97 (0.0) | 151 | 10.12 | -40 | -2.68 | -4 | -0.27 | 1492 | 91.6 | 91.4 | 92.3 | 89.1 |
| 2023-09-28 | 7.23 (-0.14) | 0.0 (0.0) | 0.97 (-0.03) | -16 | -1.48 | -11 | -1.02 | -19 | -1.75 | 1083 | 91.1 | 90.5 | 91.2 | 89.5 |
| 2023-09-22 | 7.37 (-1.39) | 0.0 (0.0) | 1.0 (-0.01) | -429 | -23.14 | 0 | 0.0 | -16 | -0.86 | 1854 | 90.5 | 93.8 | 96.1 | 89.5 |
| 2023-09-15 | 8.76 (+1.0) | 0.0 (0.0) | 1.01 (+0.03) | 900 | 22.35 | 0 | 0.0 | 27 | 0.67 | 4026 | 94.1 | 90.5 | 97.0 | 88.2 |
| 2023-09-08 | 7.76 (-0.31) | 0.0 (0.0) | 0.98 (-0.05) | -242 | -16.81 | -70 | -4.86 | -44 | -3.06 | 1440 | 90.0 | 92.9 | 93.3 | 89.2 |
| 2023-09-01 | 8.07 (+0.25) | 0.0 (0.0) | 1.03 (+0.03) | 426 | 19.6 | -70 | -3.22 | 26 | 1.2 | 2173 | 92.6 | 92.2 | 94.0 | 91.6 |
| 2023-08-25 | 7.82 (0.0) | 0.0 (-0.05) | 1.0 (0.0) | 194 | 8.32 | -100 | -4.29 | 10 | 0.43 | 2331 | 92.0 | 92.8 | 93.3 | 89.1 |
| 2023-08-18 | 7.82 (+0.62) | 0.05 (-0.12) | 1.0 (+0.03) | 684 | 26.67 | -120 | -4.68 | 24 | 0.94 | 2565 | 91.8 | 91.2 | 93.3 | 90.2 |
| 2023-08-11 | 7.2 (+0.67) | 0.17 (0.0) | 0.97 (+0.01) | 742 | 15.85 | 0 | 0.0 | 8 | 0.17 | 4680 | 91.7 | 89.5 | 94.5 | 87.4 |
| 2023-08-04 | 6.53 (-0.03) | 0.17 (0.0) | 0.96 (+0.01) | -8 | -0.5 | 0 | 0.0 | 18 | 1.13 | 1588 | 89.7 | 88.3 | 90.8 | 88.0 |
| 2023-07-28 | 6.56 (+0.13) | 0.17 (0.0) | 0.95 (+0.01) | 84 | 4.47 | 0 | 0.0 | 4 | 0.21 | 1879 | 87.8 | 88.5 | 88.5 | 86.0 |
| 2023-07-21 | 6.43 (+0.08) | 0.17 (0.0) | 0.94 (-0.02) | -111 | -5.51 | 0 | 0.0 | -17 | -0.84 | 2013 | 88.2 | 89.2 | 91.6 | 87.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 6.35 (+0.04) | 0.17 (0.0) | 0.96 (0.0) | -111 | -5.19 | 0 | 0.0 | -6 | -0.28 | 2140 | 89.2 | 90.8 | 91.8 | 88.3 |
| 2023-07-07 | 6.31 (+0.01) | 0.17 (+0.17) | 0.96 (-0.02) | -180 | -8.63 | 0 | 0.0 | -12 | -0.58 | 2085 | 90.9 | 91.7 | 92.7 | 89.1 |
| 2023-06-30 | 6.3 (+0.22) | 0.0 (0.0) | 0.98 (0.0) | -249 | -5.72 | 0 | 0.0 | -3 | -0.07 | 4351 | 91.6 | 96.2 | 96.4 | 89.5 |
| 2023-06-21 | 6.08 (-0.16) | 0.0 (0.0) | 0.98 (+0.04) | -43 | -4.27 | 0 | 0.0 | 41 | 4.08 | 1006 | 96.3 | 97.7 | 97.7 | 95.9 |
| 2023-06-16 | 6.24 (-0.12) | 0.0 (0.0) | 0.94 (-0.01) | 87 | 2.84 | -222 | -7.24 | -7 | -0.23 | 3066 | 97.0 | 96.5 | 98.1 | 94.7 |
| 2023-06-09 | 6.36 (+0.2) | 0.0 (0.0) | 0.95 (-0.01) | 788 | 23.21 | -359 | -10.57 | -15 | -0.44 | 3395 | 96.6 | 95.5 | 97.4 | 95.2 |
| 2023-06-02 | 6.16 (-1.01) | 0.0 (-1.25) | 0.96 (0.0) | -332 | -5.47 | -1311 | -21.62 | 2 | 0.03 | 6064 | 94.9 | 96.4 | 98.9 | 93.8 |
| 2023-05-26 | 7.17 (+0.41) | 1.25 (-0.97) | 0.96 (+0.01) | 346 | 8.26 | -947 | -22.61 | 7 | 0.17 | 4188 | 96.6 | 94.7 | 98.6 | 94.5 |
| 2023-05-19 | 6.76 (-0.16) | 2.22 (-0.22) | 0.95 (+0.06) | -178 | -7.47 | -220 | -9.23 | 62 | 2.6 | 2384 | 95.2 | 95.5 | 97.1 | 93.3 |
| 2023-05-12 | 6.92 (-1.55) | 2.44 (-0.34) | 0.89 (-0.01) | -1653 | -26.72 | -198 | -3.2 | 28 | 0.45 | 6186 | 95.3 | 103.5 | 103.5 | 93.1 |
| 2023-05-05 | 8.47 (+0.3) | 2.78 (+0.03) | 0.9 (0.0) | 244 | 11.4 | 21 | 0.98 | 1 | 0.05 | 2140 | 103.0 | 101.0 | 105.0 | 101.0 |
| 2023-04-28 | 8.17 (-0.66) | 2.75 (+0.04) | 0.9 (-0.06) | -878 | -20.91 | 40 | 0.95 | -53 | -1.26 | 4198 | 101.0 | 103.5 | 103.5 | 98.5 |
| 2023-04-21 | 8.83 (+0.53) | 2.71 (+0.3) | 0.96 (-0.08) | 351 | 2.98 | 281 | 2.39 | -73 | -0.62 | 11766 | 103.0 | 108.5 | 111.0 | 102.5 |
| 2023-04-14 | 8.3 (+0.68) | 2.41 (-0.13) | 1.04 (+0.13) | 476 | 4.89 | -123 | -1.26 | 122 | 1.25 | 9737 | 107.0 | 103.0 | 109.5 | 100.0 |
| 2023-04-07 | 7.62 (-0.25) | 2.54 (-0.39) | 0.91 (0.0) | -234 | -14.29 | -364 | -22.24 | 1 | 0.06 | 1637 | 102.5 | 102.5 | 105.0 | 101.5 |
| 2023-03-31 | 7.87 (+0.13) | 2.93 (-1.09) | 0.91 (-0.1) | 362 | 17.56 | -68 | -3.3 | -97 | -4.7 | 2062 | 102.5 | 104.0 | 104.5 | 101.5 |
| 2023-03-24 | 7.74 (+0.26) | 4.02 (-0.64) | 1.01 (-0.05) | 400 | 7.72 | -604 | -11.66 | -44 | -0.85 | 5182 | 103.5 | 102.5 | 106.0 | 101.0 |
| 2023-03-17 | 7.48 (-0.3) | 4.66 (-0.8) | 1.06 (+0.2) | -85 | -1.26 | -740 | -10.97 | 180 | 2.67 | 6747 | 101.5 | 101.0 | 102.5 | 97.3 |
| 2023-03-10 | 7.78 (-1.97) | 5.46 (-1.25) | 0.86 (-0.06) | -1581 | -18.33 | -1167 | -13.53 | -49 | -0.57 | 8624 | 100.0 | 107.0 | 108.5 | 99.7 |
| 2023-03-03 | 9.75 (-0.42) | 6.71 (-1.11) | 0.92 (-0.22) | -505 | -8.52 | -1044 | -17.62 | -206 | -3.48 | 5926 | 106.0 | 110.0 | 113.5 | 105.5 |
| 2023-02-24 | 10.17 (+0.87) | 7.82 (+0.19) | 1.14 (+0.11) | 926 | 6.81 | 180 | 1.32 | 97 | 0.71 | 13598 | 109.5 | 106.0 | 116.0 | 104.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 9.3 (+0.42) | 7.63 (+0.63) | 1.03 (-0.06) | 438 | 4.86 | 588 | 6.52 | -52 | -0.58 | 9014 | 106.0 | 102.0 | 109.5 | 102.0 |
| 2023-02-10 | 8.88 (-1.51) | 7.0 (-1.44) | 1.09 (-0.14) | -1256 | -11.88 | -1345 | -12.73 | -130 | -1.23 | 10569 | 101.5 | 106.5 | 109.0 | 99.8 |
| 2023-02-03 | 10.39 (-0.31) | 8.44 (+1.35) | 1.23 (+0.21) | -114 | -0.56 | 1261 | 6.24 | 192 | 0.95 | 20202 | 106.0 | 104.5 | 113.5 | 103.0 |
| 2023-01-17 | 10.7 (-0.16) | 7.09 (+0.34) | 1.02 (+0.03) | -153 | -5.85 | 319 | 12.2 | 33 | 1.26 | 2615 | 101.5 | 99.1 | 102.0 | 97.7 |
| 2023-01-13 | 10.86 (+1.46) | 6.75 (+3.99) | 0.99 (-0.08) | 1437 | 7.24 | 3729 | 18.78 | -79 | -0.4 | 19855 | 98.6 | 94.5 | 105.0 | 94.5 |
| 2023-01-06 | 9.4 (-0.75) | 2.76 (+1.15) | 1.07 (+0.13) | -761 | -3.81 | 1080 | 5.4 | 126 | 0.63 | 19992 | 97.0 | 97.4 | 104.5 | 94.7 |
| 2022-12-30 | 10.15 (+0.21) | 1.61 (+0.91) | 0.94 (-0.04) | 37 | 0.66 | 245 | 4.36 | -35 | -0.62 | 5614 | 95.5 | 94.6 | 99.1 | 93.6 |
| 2022-12-23 | 9.94 (-0.47) | 0.7 (0.0) | 0.98 (+0.03) | -471 | -7.35 | 0 | 0.0 | 22 | 0.34 | 6406 | 94.6 | 95.9 | 97.9 | 91.3 |
| 2022-12-16 | 10.41 (-0.4) | 0.7 (+0.15) | 0.95 (-0.03) | -375 | -7.51 | 142 | 2.84 | -26 | -0.52 | 4992 | 95.8 | 96.0 | 99.3 | 95.0 |
| 2022-12-09 | 10.81 (-0.34) | 0.55 (-0.89) | 0.98 (-0.07) | -400 | -2.59 | -829 | -5.36 | -67 | -0.43 | 15459 | 95.7 | 103.5 | 104.5 | 94.4 |
| 2022-12-02 | 11.15 (-0.89) | 1.44 (+0.32) | 1.05 (+0.11) | -943 | -4.77 | 302 | 1.53 | 108 | 0.55 | 19751 | 103.5 | 96.3 | 106.5 | 95.8 |
| 2022-11-25 | 12.04 (-0.24) | 1.12 (0.0) | 0.94 (+0.03) | -279 | -2.21 | 0 | 0.0 | 27 | 0.21 | 12637 | 96.3 | 92.5 | 100.5 | 91.9 |
| 2022-11-18 | 12.28 (+2.01) | 1.12 (-1.61) | 0.91 (+0.06) | 1867 | 19.66 | -1512 | -15.92 | 53 | 0.56 | 9497 | 91.6 | 89.1 | 95.5 | 89.1 |
| 2022-11-11 | 10.27 (+0.04) | 2.73 (-0.84) | 0.85 (+0.09) | -66 | -1.07 | -784 | -12.76 | 82 | 1.33 | 6146 | 89.1 | 90.5 | 94.5 | 89.1 |
| 2022-11-04 | 10.23 (-0.58) | 3.57 (-0.55) | 0.76 (-0.01) | -703 | -9.24 | -512 | -6.73 | -4 | -0.05 | 7608 | 90.0 | 92.0 | 96.2 | 88.2 |
| 2022-10-28 | 10.81 (+0.14) | 4.12 (-0.23) | 0.77 (+0.2) | 58 | 1.37 | -217 | -5.11 | 187 | 4.41 | 4245 | 90.9 | 91.6 | 93.5 | 89.6 |
| 2022-10-21 | 10.67 (0.0) | 4.35 (-0.24) | 0.57 (0.0) | -94 | -1.38 | -228 | -3.34 | -3 | -0.04 | 6826 | 90.1 | 89.7 | 91.9 | 83.2 |
| 2022-10-14 | 10.67 (-1.03) | 4.59 (-0.05) | 0.57 (-0.14) | -954 | -16.68 | -43 | -0.75 | -132 | -2.31 | 5719 | 88.8 | 96.9 | 96.9 | 86.7 |
| 2022-10-07 | 11.7 (+0.05) | 4.64 (-1.84) | 0.71 (+0.04) | -183 | -1.54 | -55 | -0.46 | 39 | 0.33 | 11858 | 98.7 | 91.6 | 101.0 | 91.6 |
| 2022-09-30 | 11.65 (+0.76) | 6.48 (+0.81) | 0.67 (-0.28) | 682 | 1.95 | 764 | 2.19 | -265 | -0.76 | 34912 | 94.0 | 100.5 | 104.0 | 91.0 |
| 2022-09-23 | 10.89 (-0.34) | 5.67 (+1.92) | 0.95 (+0.27) | -623 | -1.82 | 1794 | 5.24 | 258 | 0.75 | 34241 | 99.1 | 89.0 | 105.0 | 86.9 |
| 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 | |||
| 2022-09-16 | 11.23 (-1.03) | 3.75 (-0.52) | 0.68 (+0.01) | -1007 | -18.0 | -484 | -8.65 | 10 | 0.18 | 5595 | 88.2 | 92.2 | 93.0 | 88.2 |
| 2022-09-08 | 12.26 (+2.04) | 4.27 (-3.53) | 0.67 (-0.01) | 1938 | 18.24 | -3308 | -31.14 | -15 | -0.14 | 10624 | 90.7 | 95.1 | 95.5 | 88.7 |
| 2022-09-02 | 10.22 (-0.2) | 7.8 (-1.32) | 0.68 (-0.15) | -289 | -2.37 | -1233 | -10.12 | -137 | -1.12 | 12183 | 95.1 | 101.5 | 103.0 | 92.0 |
| 2022-08-26 | 10.42 (-1.08) | 9.12 (-0.08) | 0.83 (-0.12) | -1110 | -6.02 | -68 | -0.37 | -107 | -0.58 | 18435 | 104.5 | 103.0 | 112.0 | 102.5 |
| 2022-08-19 | 11.5 (+0.11) | 9.2 (-1.5) | 0.95 (0.0) | 93 | 1.14 | -1405 | -17.15 | -2 | -0.02 | 8193 | 103.5 | 105.5 | 108.5 | 101.0 |
| 2022-08-12 | 11.39 (+0.62) | 10.7 (-0.28) | 0.95 (-0.06) | 580 | 9.52 | -260 | -4.27 | -54 | -0.89 | 6092 | 104.0 | 104.5 | 107.0 | 101.0 |
| 2022-08-05 | 10.77 (+0.4) | 10.98 (+0.19) | 1.01 (-0.07) | 355 | 4.16 | 173 | 2.03 | -73 | -0.86 | 8535 | 104.0 | 111.5 | 111.5 | 99.1 |
| 2022-07-29 | 10.37 (+0.4) | 10.79 (+0.12) | 1.08 (+0.06) | 247 | 1.66 | 107 | 0.72 | 59 | 0.4 | 14910 | 110.0 | 107.0 | 112.0 | 107.0 |
| 2022-07-22 | 9.97 (+0.24) | 10.67 (-2.11) | 1.02 (+0.01) | 67 | 0.24 | -1969 | -7.18 | 9 | 0.03 | 27442 | 106.0 | 112.5 | 112.5 | 102.0 |
| 2022-07-15 | 9.73 (-0.69) | 12.78 (-0.63) | 1.01 (+0.03) | -1009 | -7.67 | -590 | -4.48 | 31 | 0.24 | 13156 | 113.0 | 118.0 | 119.0 | 110.5 |
| 2022-07-08 | 10.42 (-1.42) | 13.41 (+0.76) | 0.98 (-0.03) | -827 | -3.57 | 705 | 3.05 | -26 | -0.11 | 23144 | 117.0 | 117.0 | 129.0 | 112.5 |
| 2022-07-01 | 11.84 (-0.75) | 12.65 (+0.51) | 1.01 (-0.12) | -651 | -1.24 | 835 | 1.59 | -111 | -0.21 | 52621 | 115.0 | 124.0 | 135.5 | 114.5 |
| 2022-06-24 | 12.59 (+2.1) | 12.14 (+0.31) | 1.13 (+0.27) | 1898 | 5.71 | 287 | 0.86 | 251 | 0.76 | 33213 | 122.5 | 122.5 | 124.0 | 108.5 |
| 2022-06-17 | 10.49 (-3.28) | 11.83 (+1.52) | 0.86 (-0.39) | -3183 | -6.47 | 1424 | 2.9 | -365 | -0.74 | 49182 | 121.0 | 133.0 | 135.5 | 116.5 |
| 2022-06-10 | 13.77 (+1.85) | 10.31 (+0.87) | 1.25 (+0.12) | 1684 | 4.87 | 807 | 2.33 | 110 | 0.32 | 34612 | 134.0 | 122.5 | 136.0 | 118.5 |
| 2022-06-02 | 11.92 (-0.57) | 9.44 (-0.18) | 1.13 (+0.16) | -529 | -2.32 | -163 | -0.71 | 145 | 0.64 | 22800 | 121.5 | 121.5 | 134.5 | 121.5 |
| 2022-05-27 | 12.49 (+0.27) | 9.62 (-0.68) | 0.97 (-0.09) | 241 | 1.27 | -636 | -3.35 | -83 | -0.44 | 19000 | 119.0 | 127.5 | 128.5 | 116.0 |
| 2022-05-20 | 12.22 (-1.24) | 10.3 (+0.38) | 1.06 (-0.01) | -1118 | -1.88 | 361 | 0.61 | -6 | -0.01 | 59529 | 127.0 | 133.0 | 139.0 | 122.0 |
| 2022-05-13 | 13.46 (+1.52) | 9.92 (+1.46) | 1.07 (+0.2) | 1575 | 4.61 | 1360 | 3.98 | 188 | 0.55 | 34172 | 128.5 | 122.5 | 128.5 | 113.0 |
| 2022-05-06 | 11.94 (-0.74) | 8.46 (+1.06) | 0.87 (+0.03) | -842 | -2.52 | 997 | 2.98 | 28 | 0.08 | 33476 | 124.5 | 135.0 | 136.5 | 121.5 |
| 2022-04-29 | 12.68 (-0.78) | 7.4 (+3.6) | 0.84 (-0.05) | -399 | -0.39 | 3363 | 3.27 | -48 | -0.05 | 102931 | 133.0 | 129.0 | 145.5 | 126.5 |
| 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 | |||
| 2022-04-22 | 13.46 (+0.2) | 3.8 (+2.08) | 0.89 (0.0) | 180 | 0.27 | 1944 | 2.93 | -5 | -0.01 | 66417 | 132.0 | 134.0 | 138.5 | 123.0 |
| 2022-04-15 | 13.26 (+0.45) | 1.72 (+1.52) | 0.89 (+0.02) | -40 | -0.1 | 1427 | 3.4 | 19 | 0.05 | 42000 | 127.5 | 114.5 | 127.5 | 105.0 |
| 2022-04-08 | 12.81 (-0.2) | 0.2 (0.0) | 0.87 (+0.08) | -137 | -1.32 | 1 | 0.01 | 75 | 0.72 | 10379 | 115.0 | 109.5 | 116.5 | 104.0 |
| 2022-04-01 | 13.01 (+2.1) | 0.2 (+0.16) | 0.79 (-0.09) | 2041 | 10.27 | 142 | 0.71 | -81 | -0.41 | 19868 | 110.5 | 98.8 | 116.0 | 96.2 |
| 2022-03-25 | 10.91 (+0.43) | 0.04 (0.0) | 0.88 (+0.19) | 630 | 5.45 | 0 | 0.0 | 176 | 1.52 | 11568 | 98.8 | 100.0 | 106.5 | 96.7 |
| 2022-03-18 | 10.48 (+1.98) | 0.04 (0.0) | 0.69 (-0.01) | 1865 | 29.36 | 0 | 0.0 | -7 | -0.11 | 6352 | 99.0 | 89.0 | 102.5 | 89.0 |
| 2022-03-11 | 8.5 (-0.43) | 0.04 (0.0) | 0.7 (-0.02) | -386 | -16.27 | 2 | 0.08 | -19 | -0.8 | 2373 | 89.0 | 93.5 | 94.3 | 87.9 |
| 2022-03-04 | 8.93 (+0.27) | 0.04 (0.0) | 0.72 (+0.06) | 206 | 5.65 | 0 | 0.0 | 54 | 1.48 | 3645 | 93.9 | 92.2 | 98.2 | 92.2 |
| 2022-02-25 | 8.66 (-0.48) | 0.04 (0.0) | 0.66 (+0.05) | -410 | -13.93 | 1 | 0.03 | 53 | 1.8 | 2944 | 91.9 | 94.3 | 97.7 | 91.2 |
| 2022-02-18 | 9.14 (-0.21) | 0.04 (0.0) | 0.61 (+0.05) | 75 | 4.49 | 0 | 0.0 | 42 | 2.51 | 1672 | 94.3 | 94.0 | 96.5 | 92.7 |
| 2022-02-11 | 9.35 (+1.3) | 0.04 (0.0) | 0.56 (0.0) | 1471 | 45.65 | 0 | 0.0 | 1 | 0.03 | 3222 | 94.8 | 89.1 | 96.8 | 89.1 |
| 2022-01-26 | 8.05 (-0.14) | 0.04 (0.0) | 0.56 (-0.04) | -49 | -3.86 | 1 | 0.08 | -32 | -2.52 | 1269 | 88.0 | 90.9 | 90.9 | 86.8 |
| 2022-01-21 | 8.19 (+0.16) | 0.04 (0.0) | 0.6 (-0.03) | -22 | -1.27 | -1 | -0.06 | -34 | -1.96 | 1732 | 90.9 | 92.8 | 93.8 | 90.9 |
| 2022-01-14 | 8.03 (+0.13) | 0.04 (0.0) | 0.63 (+0.04) | 337 | 5.0 | -1 | -0.01 | 37 | 0.55 | 6738 | 92.8 | 92.2 | 101.0 | 91.7 |
| 2022-01-07 | 7.9 (+0.06) | 0.04 (0.0) | 0.59 (-0.04) | -11 | -0.5 | -1 | -0.05 | -33 | -1.51 | 2185 | 91.0 | 94.3 | 94.6 | 91.0 |
| 2021-12-30 | 7.84 (+0.29) | 0.04 (0.0) | 0.63 (+0.01) | 290 | 14.86 | 1 | 0.05 | 4 | 0.2 | 1952 | 93.5 | 92.9 | 94.7 | 92.6 |
| 2021-12-24 | 7.55 (-0.65) | 0.04 (0.0) | 0.62 (+0.04) | -732 | -3.0 | 0 | 0.0 | 42 | 0.17 | 24397 | 92.3 | 101.0 | 107.0 | 92.2 |
| 2021-12-17 | 8.2 (+0.01) | 0.04 (0.0) | 0.58 (+0.02) | 197 | 3.54 | 0 | 0.0 | 16 | 0.29 | 5565 | 98.2 | 88.5 | 98.2 | 87.4 |
| 2021-12-10 | 8.19 (-0.13) | 0.04 (0.0) | 0.56 (0.0) | -61 | -2.96 | 0 | 0.0 | 2 | 0.1 | 2058 | 88.3 | 92.2 | 93.2 | 87.9 |
| 2021-12-03 | 8.32 (+0.29) | 0.04 (0.0) | 0.56 (+0.19) | 458 | 11.08 | 1 | 0.02 | 176 | 4.26 | 4132 | 91.2 | 85.0 | 93.7 | 85.0 |
| 2021-11-26 | 8.03 (-0.17) | 0.04 (0.0) | 0.37 (-0.01) | -603 | -16.83 | 1 | 0.03 | -9 | -0.25 | 3582 | 88.5 | 92.5 | 94.2 | 88.1 |
| 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 | |||
| 2021-11-19 | 8.2 (+0.39) | 0.04 (-0.49) | 0.38 (-0.02) | 235 | 4.02 | -460 | -7.88 | -21 | -0.36 | 5839 | 92.0 | 96.0 | 96.4 | 90.5 |
| 2021-11-12 | 7.81 (-0.04) | 0.53 (+0.01) | 0.4 (0.0) | -360 | -7.29 | 10 | 0.2 | 0 | 0.0 | 4939 | 91.0 | 95.6 | 99.4 | 90.6 |
| 2021-11-05 | 7.85 (-0.84) | 0.52 (0.0) | 0.4 (-0.04) | -613 | -7.53 | 1 | 0.01 | -38 | -0.47 | 8139 | 104.0 | 99.5 | 107.0 | 94.4 |
| 2021-10-29 | 8.69 (-1.36) | 0.52 (0.0) | 0.44 (+0.04) | -1465 | -8.81 | 0 | 0.0 | 43 | 0.26 | 16627 | 103.0 | 96.6 | 108.0 | 93.5 |
| 2021-10-22 | 10.05 (+0.98) | 0.52 (0.0) | 0.4 (+0.07) | 914 | 6.84 | 0 | 0.0 | 65 | 0.49 | 13359 | 96.5 | 106.0 | 108.0 | 95.3 |
| 2021-10-15 | 9.07 (+0.31) | 0.52 (-0.19) | 0.33 (+0.06) | 283 | 1.0 | -180 | -0.64 | 57 | 0.2 | 28207 | 105.5 | 115.0 | 120.0 | 105.5 |
| 2021-10-08 | 8.76 (-1.64) | 0.71 (+0.24) | 0.27 (+0.11) | -1542 | -1.98 | 227 | 0.29 | 107 | 0.14 | 77883 | 116.5 | 104.5 | 121.5 | 98.4 |
| 2021-10-01 | 10.4 (-1.24) | 0.47 (+0.21) | 0.16 (+0.07) | -852 | -2.8 | 190 | 0.62 | 60 | 0.2 | 30426 | 104.0 | 87.4 | 110.0 | 87.0 |
| 2021-09-24 | 11.64 (+0.16) | 0.26 (+0.02) | 0.09 (-0.02) | 171 | 17.67 | 19 | 1.96 | -18 | -1.86 | 968 | 88.3 | 84.5 | 89.3 | 83.3 |
| 2021-09-17 | 11.48 (-0.55) | 0.24 (+0.21) | 0.11 (0.0) | -445 | -20.32 | 195 | 8.9 | 2 | 0.09 | 2190 | 85.0 | 91.0 | 91.0 | 84.0 |
| 2021-09-10 | 12.03 (+0.25) | 0.03 (0.0) | 0.11 (-0.01) | 252 | 19.91 | 0 | 0.0 | -10 | -0.79 | 1266 | 91.4 | 92.9 | 93.7 | 87.2 |
| 2021-09-03 | 11.78 (+0.24) | 0.03 (0.0) | 0.12 (0.0) | 37 | 4.02 | 0 | 0.0 | 2 | 0.22 | 921 | 92.1 | 91.4 | 94.9 | 90.6 |
| 2021-08-27 | 11.54 (+0.13) | 0.03 (0.0) | 0.12 (+0.01) | 256 | 15.85 | 0 | 0.0 | 10 | 0.62 | 1615 | 90.8 | 83.8 | 92.0 | 83.8 |
| 2021-08-20 | 11.41 (+0.34) | 0.03 (0.0) | 0.11 (-0.17) | 73 | 2.63 | 1 | 0.04 | -160 | -5.77 | 2774 | 83.6 | 89.6 | 89.7 | 83.1 |
| 2021-08-13 | 11.07 (+0.05) | 0.03 (0.0) | 0.28 (-0.08) | -74 | -1.86 | 0 | 0.0 | -78 | -1.96 | 3980 | 89.9 | 103.0 | 103.0 | 89.5 |
| 2021-08-06 | 11.02 (-0.18) | 0.03 (0.0) | 0.36 (0.0) | 64 | 3.05 | 0 | 0.0 | 2 | 0.1 | 2097 | 104.0 | 104.0 | 111.0 | 103.0 |
| 2021-07-30 | 11.2 (-0.22) | 0.03 (0.0) | 0.36 (+0.1) | -94 | -5.89 | 0 | 0.0 | 91 | 5.7 | 1596 | 104.0 | 111.0 | 112.0 | 102.5 |
| 2021-07-23 | 11.42 (-0.29) | 0.03 (0.0) | 0.26 (+0.12) | -133 | -4.28 | 0 | 0.0 | 118 | 3.8 | 3104 | 111.0 | 110.5 | 112.5 | 105.5 |
| 2021-07-16 | 11.71 (-0.39) | 0.03 (+0.03) | 0.14 (+0.03) | -233 | -9.21 | 28 | 1.11 | 28 | 1.11 | 2531 | 110.5 | 113.5 | 113.5 | 108.5 |
| 2021-07-09 | 12.1 (-1.5) | 0.0 (0.0) | 0.11 (-0.04) | -1243 | -26.63 | 0 | 0.0 | -40 | -0.86 | 4667 | 112.5 | 120.0 | 120.0 | 112.0 |
| 2021-07-02 | 13.6 (+0.65) | 0.0 (0.0) | 0.15 (+0.01) | 556 | 16.11 | 0 | 0.0 | 13 | 0.38 | 3451 | 122.0 | 122.5 | 126.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 12.95 (+0.37) | 0.0 (0.0) | 0.14 (+0.03) | 308 | 4.03 | 0 | 0.0 | 24 | 0.31 | 7646 | 122.0 | 117.0 | 126.0 | 115.5 |
| 2021-06-18 | 12.58 (+0.19) | 0.0 (0.0) | 0.11 (-0.05) | 157 | 4.64 | 0 | 0.0 | -47 | -1.39 | 3382 | 118.5 | 118.0 | 120.5 | 114.5 |
| 2021-06-11 | 12.39 (+0.25) | 0.0 (0.0) | 0.16 (+0.04) | 164 | 3.79 | 0 | 0.0 | 43 | 0.99 | 4325 | 116.5 | 115.0 | 119.5 | 110.0 |
| 2021-06-04 | 12.14 (+0.07) | 0.0 (-0.42) | 0.12 (-0.03) | 156 | 2.74 | -450 | -7.91 | -31 | -0.54 | 5692 | 114.5 | 119.5 | 123.5 | 113.0 |
| 2021-05-28 | 12.07 (+0.56) | 0.42 (0.0) | 0.15 (-0.03) | 945 | 22.58 | 0 | 0.0 | -28 | -0.67 | 4185 | 118.0 | 115.0 | 122.0 | 113.0 |
| 2021-05-21 | 11.51 (+1.49) | 0.42 (-0.29) | 0.18 (-0.01) | 1094 | 17.81 | -270 | -4.4 | -10 | -0.16 | 6142 | 115.5 | 105.0 | 120.0 | 103.5 |
| 2021-05-14 | 10.02 (-0.15) | 0.71 (-0.06) | 0.19 (-0.13) | -144 | -1.19 | -56 | -0.46 | -123 | -1.02 | 12117 | 115.0 | 141.5 | 145.0 | 111.0 |
| 2021-05-07 | 10.17 (-0.46) | 0.77 (0.0) | 0.32 (-0.07) | -581 | -6.21 | 0 | 0.0 | -66 | -0.71 | 9351 | 141.0 | 143.5 | 147.0 | 128.0 |
| 2021-04-29 | 10.63 (+0.96) | 0.77 (0.0) | 0.39 (+0.06) | 908 | 14.82 | 0 | 0.0 | 55 | 0.9 | 6126 | 143.0 | 137.5 | 148.0 | 137.5 |
| 2021-04-23 | 9.67 (-0.03) | 0.77 (0.0) | 0.33 (-0.04) | -188 | -3.37 | 0 | 0.0 | -35 | -0.63 | 5583 | 137.0 | 143.0 | 146.0 | 135.0 |
| 2021-04-16 | 9.7 (+0.54) | 0.77 (0.0) | 0.37 (+0.01) | 199 | 2.55 | 0 | 0.0 | 12 | 0.15 | 7800 | 142.0 | 143.0 | 148.5 | 135.0 |
| 2021-04-09 | 9.16 (+1.26) | 0.77 (0.0) | 0.36 (-0.05) | 673 | 11.56 | 0 | 0.0 | -49 | -0.84 | 5821 | 141.5 | 139.0 | 145.0 | 137.5 |
| 2021-04-01 | 7.9 (+0.16) | 0.77 (+0.14) | 0.41 (+0.01) | -361 | -6.99 | 0 | 0.0 | 8 | 0.15 | 5162 | 139.0 | 136.5 | 141.5 | 134.5 |
| 2021-03-26 | 7.74 (-0.24) | 0.63 (-0.03) | 0.4 (-0.08) | -244 | -6.21 | -23 | -0.59 | -72 | -1.83 | 3926 | 136.0 | 139.5 | 140.0 | 133.0 |
| 2021-03-19 | 7.98 (-1.34) | 0.66 (-0.12) | 0.48 (-0.07) | -1274 | -21.82 | -116 | -1.99 | -66 | -1.13 | 5838 | 139.0 | 139.0 | 141.0 | 136.5 |
| 2021-03-12 | 9.32 (-1.28) | 0.78 (-0.13) | 0.55 (-0.13) | -1297 | -10.5 | -122 | -0.99 | -124 | -1.0 | 12349 | 141.5 | 148.0 | 152.5 | 140.5 |
| 2021-03-05 | 10.6 (-0.04) | 0.91 (-0.12) | 0.68 (+0.07) | -61 | -1.15 | -110 | -2.07 | 64 | 1.2 | 5326 | 145.5 | 151.5 | 154.0 | 144.0 |
| 2021-02-26 | 10.64 (-1.01) | 1.03 (+0.19) | 0.61 (+0.03) | -698 | -7.64 | 182 | 1.99 | 25 | 0.27 | 9134 | 149.0 | 151.5 | 157.0 | 149.0 |
| 2021-02-19 | 11.65 (+0.93) | 0.84 (+0.09) | 0.58 (+0.01) | 865 | 11.96 | 82 | 1.13 | 9 | 0.12 | 7235 | 149.5 | 146.5 | 151.0 | 140.0 |
| 2021-02-05 | 10.72 (+0.01) | 0.75 (-0.28) | 0.57 (-0.03) | 229 | 3.2 | -264 | -3.69 | -23 | -0.32 | 7158 | 139.5 | 141.0 | 145.5 | 134.5 |
| 2021-01-29 | 10.71 (-0.08) | 1.03 (+0.09) | 0.6 (-0.04) | 25 | 0.26 | 88 | 0.93 | -36 | -0.38 | 9469 | 138.5 | 137.0 | 146.5 | 135.5 |
| 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 | |||
| 2021-01-22 | 10.79 (+0.39) | 0.94 (-0.21) | 0.64 (-0.23) | 458 | 4.55 | -202 | -2.01 | -219 | -2.18 | 10061 | 137.0 | 132.0 | 142.5 | 128.0 |
| 2021-01-15 | 10.4 (-0.6) | 1.15 (-1.07) | 0.87 (-0.27) | -575 | -5.6 | -997 | -9.72 | -248 | -2.42 | 10262 | 134.5 | 151.0 | 152.0 | 133.5 |
| 2021-01-08 | 11.0 (-0.07) | 2.22 (+0.08) | 1.14 (-0.3) | -202 | -1.03 | 71 | 0.36 | -282 | -1.44 | 19586 | 150.5 | 153.5 | 163.0 | 146.5 |
| 2020-12-31 | 11.07 (+0.02) | 2.14 (+1.34) | 1.44 (+0.12) | 7 | 0.07 | 681 | 7.23 | 116 | 1.23 | 9420 | 152.5 | 149.5 | 157.0 | 147.5 |
| 2020-12-25 | 11.05 (-0.03) | 0.8 (+0.16) | 1.32 (-0.08) | 70 | 0.45 | 152 | 0.97 | -83 | -0.53 | 15657 | 149.0 | 145.0 | 153.0 | 139.5 |
| 2020-12-18 | 11.08 (+0.49) | 0.64 (-0.82) | 1.4 (-0.04) | 443 | 3.07 | -767 | -5.32 | -34 | -0.24 | 14414 | 145.5 | 155.0 | 155.5 | 143.0 |
| 2020-12-11 | 10.59 (-0.82) | 1.46 (-0.63) | 1.44 (-0.09) | -1043 | -5.53 | -590 | -3.13 | -83 | -0.44 | 18869 | 154.5 | 162.0 | 164.5 | 153.0 |
| 2020-12-04 | 11.41 (-0.24) | 2.09 (-0.24) | 1.53 (-1.08) | 14 | 0.07 | -229 | -1.07 | -1007 | -4.73 | 21308 | 162.0 | 172.5 | 174.0 | 161.0 |
| 2020-11-27 | 11.65 (+1.94) | 2.33 (+0.13) | 2.61 (+0.78) | 2484 | 6.59 | 127 | 0.34 | 725 | 1.92 | 37690 | 169.5 | 159.0 | 173.5 | 155.5 |
| 2020-11-20 | 9.71 (+0.14) | 2.2 (-4.23) | 1.83 (-0.63) | 427 | 1.34 | -3966 | -12.46 | -589 | -1.85 | 31839 | 160.0 | 169.0 | 170.0 | 158.5 |
| 2020-11-13 | 9.57 (-0.09) | 6.43 (+0.25) | 2.46 (-0.24) | 581 | 1.35 | 233 | 0.54 | -222 | -0.52 | 42930 | 168.0 | 170.5 | 181.5 | 163.5 |
| 2020-11-06 | 9.66 (+0.84) | 6.18 (-0.26) | 2.7 (+0.1) | 655 | 1.44 | -242 | -0.53 | 92 | 0.2 | 45423 | 167.5 | 159.5 | 171.0 | 152.0 |
| 2020-10-30 | 8.82 (-0.95) | 6.44 (-0.06) | 2.6 (+0.17) | -1008 | -3.1 | -57 | -0.18 | 158 | 0.49 | 32549 | 158.0 | 160.5 | 168.5 | 155.5 |
| 2020-10-23 | 9.77 (-1.23) | 6.5 (-0.48) | 2.43 (-0.21) | -1283 | -3.27 | -447 | -1.14 | -197 | -0.5 | 39193 | 161.0 | 168.0 | 169.5 | 154.0 |
| 2020-10-16 | 11.0 (+0.25) | 6.98 (+1.27) | 2.64 (+0.37) | -40 | -0.04 | 1194 | 1.16 | 351 | 0.34 | 102909 | 166.0 | 160.0 | 180.5 | 159.0 |
| 2020-10-08 | 10.75 (-1.33) | 5.71 (+0.83) | 2.27 (+0.74) | -1528 | -2.41 | 778 | 1.22 | 689 | 1.08 | 63522 | 160.0 | 146.0 | 167.5 | 142.0 |
| 2020-09-30 | 12.08 (-0.22) | 4.88 (-1.08) | 1.53 (-0.34) | 930 | 3.25 | -258 | -0.9 | -313 | -1.09 | 28638 | 145.0 | 145.0 | 148.0 | 137.0 |
| 2020-09-25 | 12.3 (+0.76) | 5.96 (+0.12) | 1.87 (-0.16) | 73 | 0.13 | 117 | 0.21 | -157 | -0.28 | 56170 | 142.0 | 155.5 | 163.0 | 139.0 |
| 2020-09-18 | 11.54 (+0.91) | 5.84 (-0.22) | 2.03 (+0.02) | 1286 | 2.85 | -207 | -0.46 | 17 | 0.04 | 45157 | 155.0 | 155.0 | 161.5 | 149.0 |
| 2020-09-11 | 10.63 (+0.59) | 6.06 (+0.53) | 2.01 (-0.21) | 159 | 0.16 | 496 | 0.51 | -190 | -0.19 | 97909 | 154.0 | 159.5 | 169.5 | 147.0 |
| 2020-09-04 | 10.04 (+0.37) | 5.53 (+0.91) | 2.22 (+0.15) | 216 | 0.17 | 845 | 0.65 | 138 | 0.11 | 129078 | 158.0 | 131.5 | 165.0 | 130.5 |
| 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 | |||
| 2020-08-28 | 9.67 (+0.58) | 4.62 (+1.6) | 2.07 (+1.21) | -5 | -0.01 | 1495 | 1.93 | 1129 | 1.46 | 77402 | 129.5 | 110.0 | 134.0 | 106.5 |
| 2020-08-21 | 9.09 (-1.93) | 3.02 (+1.3) | 0.86 (+0.39) | -1986 | -5.05 | 1219 | 3.1 | 370 | 0.94 | 39311 | 109.0 | 98.0 | 110.0 | 97.2 |
| 2020-08-14 | 11.02 (-0.65) | 1.72 (0.0) | 0.47 (-0.11) | -479 | -2.79 | 0 | 0.0 | -106 | -0.62 | 17164 | 98.2 | 104.0 | 108.0 | 97.2 |
| 2020-08-07 | 11.67 (-3.21) | 1.72 (+0.04) | 0.58 (-0.1) | -3483 | -14.3 | 40 | 0.16 | -89 | -0.37 | 24354 | 104.0 | 107.0 | 109.5 | 101.0 |
| 2020-07-31 | 14.88 (+0.47) | 1.68 (+0.27) | 0.68 (+0.39) | -390 | -1.17 | 250 | 0.75 | 357 | 1.07 | 33228 | 105.0 | 101.0 | 108.0 | 92.0 |
| 2020-07-24 | 14.41 (+0.01) | 1.41 (+0.17) | 0.29 (-0.03) | 126 | 0.78 | 158 | 0.97 | -28 | -0.17 | 16250 | 99.3 | 98.5 | 108.5 | 97.0 |
| 2020-07-17 | 14.4 (-0.61) | 1.24 (+0.25) | 0.32 (+0.08) | -769 | -2.65 | 240 | 0.83 | 80 | 0.28 | 28999 | 98.2 | 97.3 | 107.0 | 95.1 |
| 2020-07-10 | 15.01 (+0.04) | 0.99 (0.0) | 0.24 (+0.1) | 341 | 2.11 | -1 | -0.01 | 89 | 0.55 | 16181 | 94.5 | 93.0 | 101.5 | 88.0 |
| 2020-07-03 | 14.97 (-0.06) | 0.99 (-0.01) | 0.14 (+0.03) | 61 | 0.63 | 0 | 0.0 | 28 | 0.29 | 9677 | 91.6 | 84.2 | 93.2 | 83.9 |
| 2020-06-24 | 15.03 (+0.19) | 1.0 (0.0) | 0.11 (+0.01) | 274 | 12.51 | 0 | 0.0 | 15 | 0.68 | 2191 | 82.6 | 84.6 | 86.5 | 82.1 |
| 2020-06-19 | 14.84 (-0.13) | 1.0 (0.0) | 0.1 (0.0) | 74 | 3.27 | 0 | 0.0 | -1 | -0.04 | 2266 | 83.9 | 83.4 | 85.6 | 81.8 |
| 2020-06-12 | 14.97 (+0.34) | 1.0 (0.0) | 0.1 (-0.06) | 524 | 9.84 | -1 | -0.02 | -62 | -1.16 | 5324 | 82.5 | 87.4 | 88.2 | 80.6 |
| 2020-06-05 | 14.63 (+0.38) | 1.0 (0.0) | 0.16 (+0.01) | 249 | 3.28 | 0 | 0.0 | 14 | 0.18 | 7598 | 86.9 | 84.3 | 87.8 | 83.6 |
| 2020-05-29 | 14.25 (-0.21) | 1.0 (+0.32) | 0.15 (+0.07) | 125 | 1.29 | 300 | 3.09 | 69 | 0.71 | 9714 | 83.9 | 81.2 | 88.5 | 80.5 |
| 2020-05-22 | 14.46 (+0.01) | 0.68 (+0.32) | 0.08 (-0.03) | 475 | 5.33 | 300 | 3.37 | -36 | -0.4 | 8911 | 80.3 | 84.9 | 86.7 | 80.3 |
| 2020-05-15 | 14.45 (+0.24) | 0.36 (+0.33) | 0.11 (+0.09) | 601 | 7.83 | 301 | 3.92 | 88 | 1.15 | 7677 | 84.0 | 83.8 | 85.8 | 81.0 |
| 2020-05-08 | 14.21 (-0.11) | 0.03 (0.0) | 0.02 (+0.02) | 163 | 1.52 | 0 | 0.0 | 8 | 0.07 | 10736 | 82.8 | 72.1 | 85.9 | 70.9 |
| 2020-04-30 | 14.32 (-0.09) | 0.03 (0.0) | 0.0 (0.0) | 245 | 7.77 | 0 | 0.0 | -4 | -0.13 | 3154 | 72.6 | 65.7 | 73.1 | 65.7 |
| 2020-04-24 | 14.41 (-0.08) | 0.03 (0.0) | 0.0 (0.0) | -161 | -6.24 | 0 | 0.0 | -5 | -0.19 | 2581 | 65.7 | 66.2 | 68.9 | 63.9 |
| 2020-04-17 | 14.49 (+0.04) | 0.03 (0.0) | 0.0 (0.0) | 83 | 3.06 | 0 | 0.0 | -8 | -0.29 | 2712 | 66.0 | 62.9 | 67.3 | 62.4 |
| 2020-04-10 | 14.45 (+0.77) | 0.03 (0.0) | 0.0 (0.0) | 364 | 13.91 | 0 | 0.0 | -3 | -0.11 | 2617 | 63.3 | 60.0 | 64.5 | 59.3 |
| 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 | |||
| 2020-04-01 | 13.68 (0.0) | 0.03 (0.0) | 0.0 (0.0) | -15 | -1.3 | 0 | 0.0 | -5 | -0.43 | 1157 | 59.9 | 57.8 | 60.4 | 57.3 |
| 2020-03-27 | 13.68 (-0.81) | 0.03 (-0.01) | 0.0 (0.0) | -196 | -5.19 | -11 | -0.29 | -6 | -0.16 | 3775 | 59.0 | 51.7 | 61.7 | 50.9 |
| 2020-03-20 | 14.49 (+0.33) | 0.04 (-0.84) | 0.0 (-0.03) | 618 | 8.1 | -787 | -10.32 | -55 | -0.72 | 7628 | 61.8 | 62.1 | 64.3 | 51.2 |
| 2020-03-13 | 14.16 (-0.57) | 0.88 (0.0) | 0.03 (-0.07) | -389 | -7.46 | 1 | 0.02 | -66 | -1.27 | 5215 | 62.1 | 77.8 | 78.0 | 61.2 |
| 2020-03-06 | 14.73 (-0.09) | 0.88 (+0.11) | 0.1 (0.0) | 363 | 12.37 | 101 | 3.44 | -2 | -0.07 | 2934 | 78.2 | 75.2 | 78.5 | 74.1 |
| 2020-02-27 | 14.82 (+0.53) | 0.77 (+0.16) | 0.1 (-0.03) | 479 | 14.36 | 151 | 4.53 | -26 | -0.78 | 3336 | 75.7 | 74.5 | 78.9 | 73.0 |
| 2020-02-21 | 14.29 (-0.17) | 0.61 (0.0) | 0.13 (0.0) | 166 | 12.07 | 0 | 0.0 | 6 | 0.44 | 1375 | 74.9 | 73.6 | 75.6 | 73.4 |
| 2020-02-14 | 14.46 (+0.35) | 0.61 (-0.28) | 0.13 (+0.01) | 34 | 1.41 | -265 | -11.01 | 1 | 0.04 | 2406 | 74.0 | 72.9 | 74.8 | 71.2 |
| 2020-02-07 | 14.11 (-0.15) | 0.89 (0.0) | 0.12 (-0.04) | -345 | -10.45 | 1 | 0.03 | -35 | -1.06 | 3300 | 73.7 | 75.3 | 75.7 | 72.1 |
| 2020-01-31 | 14.26 (-0.24) | 0.89 (0.0) | 0.16 (-0.02) | -166 | -8.39 | 1 | 0.05 | -13 | -0.66 | 1978 | 77.8 | 79.3 | 80.6 | 77.0 |
| 2020-01-20 | 14.5 (+0.08) | 0.89 (0.0) | 0.18 (-0.01) | 158 | 44.38 | 0 | 0.0 | -12 | -3.37 | 356 | 83.4 | 83.9 | 83.9 | 83.3 |
| 2020-01-17 | 14.42 (+1.0) | 0.89 (-0.08) | 0.19 (-0.02) | 1034 | 22.61 | -77 | -1.68 | -20 | -0.44 | 4573 | 83.3 | 84.0 | 84.8 | 82.3 |
| 2020-01-10 | 13.42 (-1.28) | 0.97 (-0.27) | 0.21 (-0.02) | -209 | -6.7 | -250 | -8.02 | -17 | -0.55 | 3118 | 80.5 | 82.8 | 82.8 | 78.5 |
| 2020-01-03 | 14.7 (-0.02) | 1.24 (-0.13) | 0.23 (+0.02) | 137 | 7.13 | -123 | -6.4 | 14 | 0.73 | 1921 | 82.7 | 84.2 | 85.4 | 82.1 |
| 2019-12-31 | 14.72 (+0.02) | 1.37 (0.0) | 0.21 (0.0) | 28 | 2.49 | 0 | 0.0 | 0 | 0.0 | 1123 | 83.9 | 84.7 | 85.2 | 83.5 |
| 2019-12-27 | 14.7 (+0.05) | 1.37 (0.0) | 0.21 (-0.01) | -128 | -2.9 | 0 | 0.0 | -8 | -0.18 | 4416 | 83.4 | 83.1 | 85.9 | 82.3 |
| 2019-12-20 | 14.65 (+0.05) | 1.37 (0.0) | 0.22 (0.0) | 519 | 16.82 | 0 | 0.0 | 5 | 0.16 | 3085 | 83.2 | 81.9 | 84.0 | 80.9 |
| 2019-12-13 | 14.6 (+0.35) | 1.37 (0.0) | 0.22 (-0.05) | 379 | 19.06 | 1 | 0.05 | -54 | -2.72 | 1988 | 81.2 | 81.3 | 82.2 | 79.7 |
| 2019-12-06 | 14.25 (+0.04) | 1.37 (0.0) | 0.27 (-0.02) | 265 | 11.33 | 0 | 0.0 | -11 | -0.47 | 2339 | 81.0 | 80.8 | 82.6 | 79.4 |
| 2019-11-29 | 14.21 (+0.19) | 1.37 (-0.07) | 0.29 (-0.13) | 109 | 5.29 | -59 | -2.86 | -127 | -6.16 | 2061 | 80.2 | 81.0 | 81.4 | 80.1 |
| 2019-11-22 | 14.02 (-0.14) | 1.44 (+0.01) | 0.42 (+0.1) | -235 | -10.15 | 2 | 0.09 | 98 | 4.23 | 2316 | 80.8 | 81.7 | 81.9 | 79.1 |
| 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 | |||
| 2019-11-15 | 14.16 (-0.25) | 1.43 (0.0) | 0.32 (0.0) | -476 | -13.23 | 0 | 0.0 | -5 | -0.14 | 3599 | 81.3 | 82.7 | 83.3 | 79.8 |
| 2019-11-08 | 14.41 (-0.81) | 1.43 (0.0) | 0.32 (-0.13) | -475 | -10.08 | 0 | 0.0 | -119 | -2.52 | 4713 | 82.7 | 86.9 | 86.9 | 82.5 |
| 2019-11-01 | 15.22 (-0.44) | 1.43 (-0.11) | 0.45 (+0.04) | 19 | 0.3 | -100 | -1.59 | 34 | 0.54 | 6280 | 86.5 | 88.4 | 88.4 | 83.9 |
| 2019-10-25 | 15.66 (+0.15) | 1.54 (0.0) | 0.41 (+0.03) | 339 | 5.21 | 0 | 0.0 | 32 | 0.49 | 6509 | 87.5 | 88.0 | 90.1 | 87.1 |
| 2019-10-18 | 15.51 (+0.32) | 1.54 (0.0) | 0.38 (+0.06) | -176 | -1.09 | 0 | 0.0 | 58 | 0.36 | 16120 | 87.9 | 85.0 | 92.0 | 84.5 |
| 2019-10-09 | 15.19 (+0.43) | 1.54 (0.0) | 0.32 (+0.01) | 517 | 14.27 | 0 | 0.0 | 8 | 0.22 | 3623 | 83.6 | 83.0 | 84.5 | 82.4 |
| 2019-10-04 | 14.76 (+0.56) | 1.54 (0.0) | 0.31 (+0.06) | 328 | 9.5 | 0 | 0.0 | 55 | 1.59 | 3452 | 82.2 | 81.7 | 84.0 | 81.6 |
| 2019-09-27 | 14.2 (-0.04) | 1.54 (+0.24) | 0.25 (-0.06) | 216 | 3.28 | -54 | -0.82 | -60 | -0.91 | 6581 | 81.4 | 82.0 | 84.9 | 80.8 |
| 2019-09-20 | 14.24 (+0.73) | 1.3 (0.0) | 0.31 (-0.01) | 836 | 9.14 | 0 | 0.0 | -10 | -0.11 | 9145 | 82.3 | 79.9 | 84.6 | 79.2 |
| 2019-09-12 | 13.51 (-1.28) | 1.3 (-0.1) | 0.32 (-0.04) | -1244 | -30.51 | -86 | -2.11 | -36 | -0.88 | 4078 | 79.2 | 83.2 | 83.2 | 78.3 |
| 2019-09-06 | 14.79 (+1.32) | 1.4 (-0.13) | 0.36 (+0.11) | 1570 | 25.99 | -121 | -2.0 | 103 | 1.71 | 6040 | 82.8 | 78.7 | 83.3 | 78.7 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 8.3 (+0.23) | 4.26 (+4.11) | 1.48 (+0.18) | -1337 | -0.86 | 3327 | 2.13 | 236 | 0.15 | 155850 | 148.0 | 130.0 | 159.5 | 120.5 |
| 2024-03-29 | 8.07 (-1.48) | 0.15 (-0.12) | 1.3 (-0.2) | -1843 | -1.52 | -281 | -0.23 | -196 | -0.16 | 121286 | 128.5 | 119.0 | 136.5 | 102.0 |
| 2024-02-29 | 9.55 (+1.06) | 0.27 (-0.88) | 1.5 (+0.65) | 974 | 2.67 | -871 | -2.39 | 640 | 1.76 | 36432 | 115.5 | 98.2 | 117.5 | 96.6 |
| 2024-01-31 | 8.49 (+0.46) | 1.15 (+0.44) | 0.85 (-0.12) | 133 | 0.99 | 422 | 3.14 | -120 | -0.89 | 13451 | 98.1 | 98.1 | 103.0 | 92.9 |
| 2023-12-29 | 8.03 (-0.95) | 0.71 (-0.11) | 0.97 (-0.11) | -253 | -1.09 | -111 | -0.48 | -99 | -0.43 | 23129 | 98.3 | 97.0 | 103.5 | 96.0 |
| 2023-11-30 | 8.98 (+1.85) | 0.82 (+0.65) | 1.08 (+0.05) | 2378 | 13.09 | 640 | 3.52 | 47 | 0.26 | 18162 | 96.6 | 86.5 | 97.6 | 85.6 |
| 2023-10-31 | 7.13 (-0.1) | 0.17 (+0.17) | 1.03 (+0.06) | -520 | -5.6 | -87 | -0.94 | 51 | 0.55 | 9294 | 86.2 | 91.4 | 95.2 | 86.0 |
| 2023-09-28 | 7.23 (-0.71) | 0.0 (0.0) | 0.97 (-0.06) | 405 | 4.52 | -111 | -1.24 | -51 | -0.57 | 8966 | 91.1 | 91.9 | 97.0 | 88.2 |
| 2023-08-31 | 7.94 (+1.4) | 0.0 (-0.17) | 1.03 (+0.08) | 1804 | 14.54 | -260 | -2.1 | 85 | 0.69 | 12403 | 91.7 | 88.4 | 94.5 | 87.4 |
| 2023-07-31 | 6.54 (+0.24) | 0.17 (+0.17) | 0.95 (-0.03) | -276 | -3.25 | 0 | 0.0 | -31 | -0.37 | 8492 | 88.2 | 91.7 | 92.7 | 86.0 |
| 2023-06-30 | 6.3 (-0.24) | 0.0 (-0.28) | 0.98 (+0.02) | 888 | 6.67 | -937 | -7.04 | 17 | 0.13 | 13317 | 91.6 | 94.5 | 98.1 | 89.5 |
| 2023-05-31 | 6.54 (-1.63) | 0.28 (-2.47) | 0.96 (+0.06) | -1878 | -9.65 | -2299 | -11.81 | 99 | 0.51 | 19468 | 94.6 | 101.0 | 105.0 | 93.1 |
| 2023-04-28 | 8.17 (+0.3) | 2.75 (-0.18) | 0.9 (-0.01) | -285 | -1.04 | -166 | -0.61 | -3 | -0.01 | 27340 | 101.0 | 102.5 | 111.0 | 98.5 |
| 2023-03-31 | 7.87 (-2.3) | 2.93 (-4.89) | 0.91 (-0.23) | -1409 | -4.94 | -3623 | -12.69 | -216 | -0.76 | 28543 | 102.5 | 110.0 | 113.5 | 97.3 |
| 2023-02-24 | 10.17 (-1.3) | 7.82 (-0.38) | 1.14 (-0.14) | -839 | -1.93 | -355 | -0.82 | -138 | -0.32 | 43547 | 109.5 | 109.0 | 116.0 | 99.8 |
| 2023-01-31 | 11.47 (+1.32) | 8.2 (+6.59) | 1.28 (+0.34) | 1356 | 2.59 | 6167 | 11.79 | 325 | 0.62 | 52301 | 109.5 | 97.4 | 112.0 | 94.5 |
| 2022-12-30 | 10.15 (-1.34) | 1.61 (+0.49) | 0.94 (-0.09) | -1637 | -3.8 | -140 | -0.32 | -86 | -0.2 | 43099 | 95.5 | 99.9 | 106.5 | 91.3 |
| 2022-11-30 | 11.49 (+0.84) | 1.12 (-2.83) | 1.03 (+0.26) | 455 | 1.03 | -2654 | -6.01 | 245 | 0.55 | 44154 | 98.2 | 89.2 | 101.0 | 88.2 |
| 2022-10-31 | 10.65 (-1.0) | 3.95 (-2.53) | 0.77 (+0.1) | -1324 | -4.49 | -697 | -2.36 | 92 | 0.31 | 29509 | 89.2 | 91.6 | 101.0 | 83.2 |
| 2022-09-30 | 11.65 (+1.61) | 6.48 (-2.11) | 0.67 (-0.11) | 1159 | 1.25 | -1975 | -2.13 | -99 | -0.11 | 92691 | 94.0 | 102.0 | 105.0 | 86.9 |
| 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 | |||
| 2022-08-31 | 10.04 (-0.33) | 8.59 (-2.2) | 0.78 (-0.3) | -540 | -1.17 | -2052 | -4.45 | -286 | -0.62 | 46124 | 102.0 | 111.5 | 112.0 | 99.1 |
| 2022-07-29 | 10.37 (-1.77) | 10.79 (-1.76) | 1.08 (+0.08) | -1796 | -2.11 | -1644 | -1.93 | 80 | 0.09 | 85236 | 110.0 | 122.0 | 129.0 | 102.0 |
| 2022-06-30 | 12.14 (-1.82) | 12.55 (+2.67) | 1.0 (+0.02) | -1883 | -1.09 | 2842 | 1.64 | 16 | 0.01 | 172982 | 121.0 | 130.0 | 136.0 | 108.5 |
| 2022-05-31 | 13.96 (+1.28) | 9.88 (+2.48) | 0.98 (+0.14) | 1232 | 0.77 | 2327 | 1.46 | 134 | 0.08 | 159042 | 131.0 | 135.0 | 139.0 | 113.0 |
| 2022-04-29 | 12.68 (-0.27) | 7.4 (+7.2) | 0.84 (+0.07) | -305 | -0.13 | 6735 | 2.98 | 67 | 0.03 | 226138 | 133.0 | 107.5 | 145.5 | 104.0 |
| 2022-03-31 | 12.95 (+4.29) | 0.2 (+0.16) | 0.77 (+0.11) | 4265 | 10.83 | 144 | 0.37 | 97 | 0.25 | 39398 | 106.5 | 92.2 | 116.0 | 87.9 |
| 2022-02-25 | 8.66 (+0.61) | 0.04 (0.0) | 0.66 (+0.1) | 1136 | 14.49 | 1 | 0.01 | 96 | 1.22 | 7839 | 91.9 | 89.1 | 97.7 | 89.1 |
| 2022-01-26 | 8.05 (+0.21) | 0.04 (0.0) | 0.56 (-0.07) | 255 | 2.14 | -2 | -0.02 | -62 | -0.52 | 11925 | 88.0 | 94.3 | 101.0 | 86.8 |
| 2021-12-30 | 7.84 (-0.15) | 0.04 (0.0) | 0.63 (+0.09) | 56 | 0.16 | 1 | 0.0 | 79 | 0.22 | 35999 | 93.5 | 88.2 | 107.0 | 87.4 |
| 2021-11-30 | 7.99 (-0.7) | 0.04 (-0.48) | 0.54 (+0.1) | -1245 | -5.06 | -447 | -1.82 | 93 | 0.38 | 24609 | 88.2 | 99.5 | 107.0 | 85.0 |
| 2021-10-29 | 8.69 (-2.56) | 0.52 (+0.14) | 0.44 (+0.33) | -2314 | -1.47 | 131 | 0.08 | 317 | 0.2 | 157853 | 103.0 | 102.0 | 121.5 | 93.5 |
| 2021-09-30 | 11.25 (-0.32) | 0.38 (+0.35) | 0.11 (-0.01) | -360 | -2.62 | 320 | 2.33 | -11 | -0.08 | 13759 | 100.5 | 91.5 | 100.5 | 83.3 |
| 2021-08-31 | 11.57 (+0.37) | 0.03 (0.0) | 0.12 (-0.24) | 346 | 3.23 | 1 | 0.01 | -224 | -2.09 | 10706 | 91.5 | 104.0 | 111.0 | 83.1 |
| 2021-07-30 | 11.2 (-2.32) | 0.03 (+0.03) | 0.36 (+0.23) | -1717 | -12.31 | 28 | 0.2 | 213 | 1.53 | 13953 | 104.0 | 123.0 | 126.0 | 102.5 |
| 2021-06-30 | 13.52 (+1.41) | 0.0 (-0.42) | 0.13 (-0.02) | 1273 | 5.89 | -450 | -2.08 | -12 | -0.06 | 21623 | 122.5 | 118.5 | 126.0 | 110.0 |
| 2021-05-31 | 12.11 (+1.48) | 0.42 (-0.35) | 0.15 (-0.24) | 1396 | 4.28 | -326 | -1.0 | -229 | -0.7 | 32617 | 117.5 | 143.5 | 147.0 | 103.5 |
| 2021-04-29 | 10.63 (+2.86) | 0.77 (0.0) | 0.39 (-0.05) | 1680 | 6.42 | 0 | 0.0 | -44 | -0.17 | 26171 | 143.0 | 138.0 | 148.5 | 135.0 |
| 2021-03-31 | 7.77 (-2.87) | 0.77 (-0.26) | 0.44 (-0.17) | -3325 | -10.47 | -371 | -1.17 | -163 | -0.51 | 31764 | 138.0 | 151.5 | 154.0 | 133.0 |
| 2021-02-26 | 10.64 (-0.07) | 1.03 (0.0) | 0.61 (+0.01) | 396 | 1.68 | 0 | 0.0 | 11 | 0.05 | 23528 | 149.0 | 141.0 | 157.0 | 134.5 |
| 2021-01-29 | 10.71 (-0.36) | 1.03 (-1.11) | 0.6 (-0.84) | -294 | -0.6 | -1040 | -2.11 | -785 | -1.59 | 49380 | 138.5 | 153.5 | 163.0 | 128.0 |
| 2020-12-31 | 11.07 (-0.34) | 2.14 (-0.2) | 1.44 (-0.97) | -457 | -0.61 | -758 | -1.02 | -906 | -1.21 | 74657 | 152.5 | 167.0 | 170.0 | 139.5 |
| 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 | |||
| 2020-11-30 | 11.41 (+2.59) | 2.34 (-4.1) | 2.41 (-0.19) | 4095 | 2.51 | -3843 | -2.36 | -179 | -0.11 | 162896 | 168.0 | 159.5 | 181.5 | 152.0 |
| 2020-10-30 | 8.82 (-3.26) | 6.44 (+1.56) | 2.6 (+1.07) | -3859 | -1.62 | 1468 | 0.62 | 1001 | 0.42 | 238174 | 158.0 | 146.0 | 180.5 | 142.0 |
| 2020-09-30 | 12.08 (+1.33) | 4.88 (+0.1) | 1.53 (-0.53) | 1636 | 0.48 | 844 | 0.25 | -495 | -0.14 | 343309 | 145.0 | 145.0 | 169.5 | 135.5 |
| 2020-08-31 | 10.75 (-4.13) | 4.78 (+3.1) | 2.06 (+1.38) | -4925 | -2.87 | 2903 | 1.69 | 1294 | 0.75 | 171877 | 142.0 | 107.0 | 142.0 | 97.2 |
| 2020-07-31 | 14.88 (-0.22) | 1.68 (+0.69) | 0.68 (+0.53) | -788 | -0.76 | 647 | 0.63 | 493 | 0.48 | 103085 | 105.0 | 86.5 | 108.5 | 85.3 |
| 2020-06-30 | 15.1 (+0.85) | 0.99 (-0.01) | 0.15 (0.0) | 1278 | 6.86 | -1 | -0.01 | -1 | -0.01 | 18633 | 85.8 | 84.3 | 88.2 | 80.6 |
| 2020-05-29 | 14.25 (-0.07) | 1.0 (+0.97) | 0.15 (+0.15) | 1364 | 3.68 | 901 | 2.43 | 129 | 0.35 | 37040 | 83.9 | 72.1 | 88.5 | 70.9 |
| 2020-04-30 | 14.32 (+0.59) | 0.03 (0.0) | 0.0 (0.0) | 517 | 4.56 | 0 | 0.0 | -20 | -0.18 | 11329 | 72.6 | 60.1 | 73.1 | 59.3 |
| 2020-03-31 | 13.73 (-1.09) | 0.03 (-0.74) | 0.0 (-0.1) | 395 | 1.93 | -696 | -3.4 | -134 | -0.66 | 20445 | 60.1 | 75.2 | 78.5 | 50.9 |
| 2020-02-27 | 14.82 (+0.56) | 0.77 (-0.12) | 0.1 (-0.06) | 334 | 3.21 | -113 | -1.08 | -54 | -0.52 | 10419 | 75.7 | 75.3 | 78.9 | 71.2 |
| 2020-01-31 | 14.26 (-0.46) | 0.89 (-0.48) | 0.16 (-0.05) | 954 | 7.99 | -449 | -3.76 | -48 | -0.4 | 11947 | 77.8 | 84.2 | 85.4 | 77.0 |
| 2019-12-31 | 14.72 (+0.51) | 1.37 (0.0) | 0.21 (-0.08) | 1063 | 8.21 | 1 | 0.01 | -68 | -0.52 | 12953 | 83.9 | 80.8 | 85.9 | 79.4 |
| 2019-11-29 | 14.21 (-1.11) | 1.37 (-0.06) | 0.29 (-0.16) | -1050 | -8.0 | -57 | -0.43 | -152 | -1.16 | 13130 | 80.2 | 85.9 | 86.9 | 79.1 |
| 2019-10-31 | 15.32 (+1.12) | 1.43 (-0.11) | 0.45 (+0.2) | 1000 | 2.81 | -100 | -0.28 | 186 | 0.52 | 35547 | 85.9 | 81.7 | 92.0 | 81.6 |
| 2019-09-27 | 14.2 (+0.73) | 1.54 (+0.01) | 0.25 (0.0) | 1378 | 5.33 | -261 | -1.01 | -3 | -0.01 | 25845 | 81.4 | 78.7 | 84.9 | 78.3 |
| 2019-08-30 | 13.47 (+0.74) | 1.53 (-0.24) | 0.25 (-0.07) | 206 | 0.78 | -228 | -0.87 | -60 | -0.23 | 26327 | 78.6 | 77.5 | 85.7 | 71.6 |
| 2019-07-31 | 12.73 (+0.84) | 1.77 (-0.28) | 0.32 (+0.04) | -2043 | -5.91 | -263 | -0.76 | 37 | 0.11 | 34564 | 76.0 | 86.0 | 87.6 | 75.0 |
| 2019-06-28 | 11.89 (-0.52) | 2.05 (-1.33) | 0.28 (-0.3) | 309 | 0.45 | -967 | -1.4 | -288 | -0.42 | 69140 | 84.6 | 93.0 | 106.5 | 83.1 |
| 2019-05-31 | 12.41 () | 3.38 () | 0.58 () | -83 | 0 | 2 | 0 | -67 | 0 | 0 | ||||
