- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 12.22 (+0.13) | 2.49 (+0.2) | 1.02 (-0.08) | 368 | 6.76 | 594 | 10.91 | -229 | -4.2 | 5446 | 108.5 | 102.0 | 110.0 | 102.0 |
| 2024-04-16 | 12.09 (+0.25) | 2.29 (+0.29) | 1.1 (-0.07) | 677 | 13.39 | 816 | 16.14 | -195 | -3.86 | 5056 | 100.5 | 104.5 | 104.5 | 99.0 |
| 2024-04-15 | 11.84 (-0.09) | 2.0 (+0.5) | 1.17 (+0.02) | -295 | -5.89 | 1469 | 29.34 | 44 | 0.88 | 5006 | 104.0 | 99.8 | 107.0 | 99.7 |
| 2024-04-12 | 11.93 (-0.1) | 1.5 (+0.19) | 1.15 (+0.03) | -370 | -10.89 | 537 | 15.8 | 91 | 2.68 | 3399 | 99.0 | 99.1 | 100.5 | 97.1 |
| 2024-04-11 | 12.03 (-0.24) | 1.31 (+0.63) | 1.12 (+0.01) | -738 | -17.47 | 1835 | 43.43 | 18 | 0.43 | 4225 | 98.8 | 96.7 | 98.9 | 96.0 |
| 2024-04-10 | 12.27 (+0.08) | 0.68 (+0.28) | 1.11 (+0.05) | 166 | 3.11 | 827 | 15.51 | 164 | 3.08 | 5332 | 96.4 | 95.0 | 98.3 | 94.4 |
| 2024-04-09 | 12.19 (-0.04) | 0.4 (+0.18) | 1.06 (-0.01) | -135 | -6.24 | 500 | 23.11 | -25 | -1.16 | 2164 | 94.2 | 92.8 | 94.4 | 92.1 |
| 2024-04-08 | 12.23 (+0.24) | 0.22 (0.0) | 1.07 (+0.01) | 656 | 29.29 | 0 | 0.0 | 32 | 1.43 | 2240 | 92.6 | 90.6 | 92.6 | 90.5 |
| 2024-04-03 | 11.99 (+0.05) | 0.22 (0.0) | 1.06 (+0.01) | 148 | 9.72 | 0 | 0.0 | 21 | 1.38 | 1523 | 89.9 | 90.2 | 90.2 | 88.3 |
| 2024-04-02 | 11.94 (+0.09) | 0.22 (0.0) | 1.05 (+0.04) | 269 | 16.02 | 0 | 0.0 | 100 | 5.96 | 1679 | 90.2 | 90.2 | 90.6 | 89.3 |
| 2024-04-01 | 11.85 (+0.03) | 0.22 (+0.01) | 1.01 (+0.03) | 57 | 4.11 | 53 | 3.82 | 110 | 7.94 | 1386 | 89.7 | 88.5 | 89.8 | 88.5 |
| 2024-03-29 | 11.82 (-0.02) | 0.21 (+0.06) | 0.98 (-0.01) | -21 | -2.46 | 155 | 18.17 | -31 | -3.63 | 853 | 88.4 | 88.0 | 88.4 | 87.4 |
| 2024-03-28 | 11.84 (+0.04) | 0.15 (0.0) | 0.99 (-0.01) | 89 | 8.45 | 0 | 0.0 | -32 | -3.04 | 1053 | 87.8 | 88.0 | 88.3 | 87.6 |
| 2024-03-27 | 11.8 (+0.22) | 0.15 (0.0) | 1.0 (-0.05) | 639 | 46.88 | 0 | 0.0 | -143 | -10.49 | 1363 | 87.9 | 86.5 | 88.0 | 86.5 |
| 2024-03-26 | 11.58 (+0.09) | 0.15 (0.0) | 1.05 (-0.03) | 239 | 19.34 | 0 | 0.0 | -109 | -8.82 | 1236 | 86.1 | 86.1 | 86.8 | 85.4 |
| 2024-03-25 | 11.49 (+0.04) | 0.15 (0.0) | 1.08 (0.0) | 137 | 13.67 | 0 | 0.0 | 1 | 0.1 | 1002 | 86.0 | 85.3 | 86.1 | 85.2 |
| 2024-03-22 | 11.45 (0.0) | 0.15 (+0.04) | 1.08 (-0.01) | 5 | 0.47 | 120 | 11.31 | -15 | -1.41 | 1061 | 85.1 | 85.4 | 85.8 | 84.3 |
| 2024-03-21 | 11.45 (+0.19) | 0.11 (+0.03) | 1.09 (-0.02) | 536 | 32.96 | 80 | 4.92 | -67 | -4.12 | 1626 | 85.4 | 84.1 | 85.5 | 84.0 |
| 2024-03-20 | 11.26 (+0.06) | 0.08 (+0.01) | 1.11 (-0.05) | 175 | 19.13 | 40 | 4.37 | -133 | -14.54 | 915 | 83.7 | 83.9 | 84.2 | 83.6 |
| 2024-03-19 | 11.2 (-0.05) | 0.07 (+0.01) | 1.16 (+0.01) | -138 | -14.29 | 40 | 4.14 | 37 | 3.83 | 966 | 84.0 | 83.6 | 84.5 | 83.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 11.25 (+0.03) | 0.06 (+0.02) | 1.15 (-0.02) | 56 | 3.31 | 40 | 2.37 | -70 | -4.14 | 1691 | 84.4 | 83.9 | 84.8 | 83.5 |
| 2024-03-15 | 11.22 (+0.02) | 0.04 (+0.04) | 1.17 (+0.01) | 58 | 6.91 | 125 | 14.9 | 16 | 1.91 | 839 | 83.3 | 83.2 | 83.7 | 82.8 |
| 2024-03-14 | 11.2 (+0.05) | 0.0 (0.0) | 1.16 (+0.03) | 131 | 12.76 | 0 | 0.0 | 101 | 9.83 | 1027 | 83.5 | 83.3 | 83.8 | 82.5 |
| 2024-03-13 | 11.15 (+0.4) | 0.0 (0.0) | 1.13 (0.0) | 1150 | 36.72 | 0 | 0.0 | -8 | -0.26 | 3132 | 83.5 | 80.8 | 83.5 | 80.8 |
| 2024-03-12 | 10.75 (+0.06) | 0.0 (0.0) | 1.13 (0.0) | 210 | 25.77 | 0 | 0.0 | 17 | 2.09 | 815 | 80.2 | 79.7 | 80.4 | 79.6 |
| 2024-03-11 | 10.69 (+0.02) | 0.0 (0.0) | 1.13 (0.0) | 80 | 21.28 | 0 | 0.0 | 3 | 0.8 | 376 | 79.6 | 79.1 | 79.7 | 79.1 |
| 2024-03-08 | 10.67 (0.0) | 0.0 (0.0) | 1.13 (+0.05) | -42 | -7.84 | 0 | 0.0 | 117 | 21.83 | 536 | 79.1 | 79.4 | 79.8 | 79.1 |
| 2024-03-07 | 10.67 (-0.02) | 0.0 (0.0) | 1.08 (-0.01) | -17 | -2.43 | 0 | 0.0 | 0 | 0.0 | 701 | 79.4 | 79.7 | 79.8 | 79.2 |
| 2024-03-06 | 10.69 (+0.06) | 0.0 (0.0) | 1.09 (+0.02) | 91 | 14.13 | 0 | 0.0 | 51 | 7.92 | 644 | 79.6 | 79.0 | 79.6 | 78.9 |
| 2024-03-05 | 10.63 (+0.01) | 0.0 (0.0) | 1.07 (+0.02) | 67 | 16.42 | 0 | 0.0 | 58 | 14.22 | 408 | 79.0 | 78.3 | 79.1 | 78.3 |
| 2024-03-04 | 10.62 (-0.08) | 0.0 (0.0) | 1.05 (-0.01) | -230 | -28.57 | 0 | 0.0 | -26 | -3.23 | 805 | 78.5 | 78.7 | 79.6 | 78.5 |
| 2024-03-01 | 10.7 (+0.05) | 0.0 (0.0) | 1.06 (0.0) | 130 | 28.57 | 0 | 0.0 | -12 | -2.64 | 455 | 78.7 | 78.1 | 78.7 | 78.1 |
| 2024-02-29 | 10.65 (+0.03) | 0.0 (0.0) | 1.06 (-0.03) | 90 | 13.87 | 0 | 0.0 | -72 | -11.09 | 649 | 78.1 | 77.5 | 78.5 | 77.5 |
| 2024-02-27 | 10.62 (+0.03) | 0.0 (0.0) | 1.09 (0.0) | 91 | 22.81 | 0 | 0.0 | -6 | -1.5 | 399 | 77.4 | 77.0 | 77.5 | 76.9 |
| 2024-02-26 | 10.59 (+0.01) | 0.0 (0.0) | 1.09 (0.0) | 26 | 7.51 | 0 | 0.0 | 7 | 2.02 | 346 | 76.8 | 76.8 | 77.0 | 76.8 |
| 2024-02-23 | 10.58 (-0.03) | 0.0 (0.0) | 1.09 (0.0) | -96 | -29.45 | 0 | 0.0 | 0 | 0.0 | 326 | 76.9 | 77.4 | 77.4 | 76.8 |
| 2024-02-22 | 10.61 (-0.01) | 0.0 (0.0) | 1.09 (+0.01) | -33 | -8.33 | 0 | 0.0 | 12 | 3.03 | 396 | 77.4 | 77.2 | 78.0 | 76.9 |
| 2024-02-21 | 10.62 (+0.01) | 0.0 (0.0) | 1.08 (-0.01) | 43 | 15.64 | 0 | 0.0 | -21 | -7.64 | 275 | 77.2 | 77.0 | 77.2 | 76.8 |
| 2024-02-20 | 10.61 (-0.02) | 0.0 (0.0) | 1.09 (0.0) | -73 | -26.55 | 0 | 0.0 | -12 | -4.36 | 275 | 76.8 | 76.8 | 77.1 | 76.8 |
| 2024-02-19 | 10.63 (-0.01) | 0.0 (0.0) | 1.09 (0.0) | -19 | -7.34 | 0 | 0.0 | -2 | -0.77 | 259 | 77.0 | 76.3 | 77.2 | 76.2 |
| 2024-02-16 | 10.64 (0.0) | 0.0 (0.0) | 1.09 (+0.02) | -3 | -1.0 | 0 | 0.0 | 66 | 21.93 | 301 | 76.3 | 76.2 | 76.4 | 75.8 |
| 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 | |||
| 2024-02-15 | 10.64 (-0.03) | 0.0 (0.0) | 1.07 (0.0) | -108 | -26.02 | 0 | 0.0 | -1 | -0.24 | 415 | 76.0 | 76.1 | 76.1 | 75.7 |
| 2024-02-05 | 10.67 (-0.02) | 0.0 (0.0) | 1.07 (0.0) | -31 | -16.76 | 0 | 0.0 | -1 | -0.54 | 185 | 76.1 | 75.8 | 76.1 | 75.7 |
| 2024-02-02 | 10.69 (-0.07) | 0.0 (0.0) | 1.07 (0.0) | -92 | -29.97 | 0 | 0.0 | -6 | -1.95 | 307 | 75.8 | 76.2 | 76.2 | 75.7 |
| 2024-02-01 | 10.76 (0.0) | 0.0 (0.0) | 1.07 (0.0) | -16 | -8.99 | 0 | 0.0 | 1 | 0.56 | 178 | 76.1 | 76.1 | 76.2 | 76.0 |
| 2024-01-31 | 10.76 (+0.02) | 0.0 (0.0) | 1.07 (0.0) | 55 | 27.78 | 0 | 0.0 | -4 | -2.02 | 198 | 75.9 | 76.0 | 76.2 | 75.8 |
| 2024-01-30 | 10.74 (-0.04) | 0.0 (0.0) | 1.07 (0.0) | -117 | -44.32 | 0 | 0.0 | 9 | 3.41 | 264 | 75.8 | 76.3 | 76.4 | 75.7 |
| 2024-01-29 | 10.78 (0.0) | 0.0 (0.0) | 1.07 (0.0) | -3 | -1.64 | 0 | 0.0 | -5 | -2.73 | 183 | 76.4 | 75.7 | 76.5 | 75.7 |
| 2024-01-26 | 10.78 (+0.01) | 0.0 (0.0) | 1.07 (0.0) | 33 | 28.21 | 0 | 0.0 | 0 | 0.0 | 117 | 75.9 | 75.6 | 76.1 | 75.6 |
| 2024-01-25 | 10.77 (-0.02) | 0.0 (0.0) | 1.07 (-0.01) | -62 | -33.88 | 0 | 0.0 | -12 | -6.56 | 183 | 75.7 | 75.9 | 76.1 | 75.6 |
| 2024-01-24 | 10.79 (+0.01) | 0.0 (0.0) | 1.08 (0.0) | 23 | 13.86 | 0 | 0.0 | -11 | -6.63 | 166 | 75.9 | 75.6 | 76.2 | 75.6 |
| 2024-01-23 | 10.78 (-0.02) | 0.0 (0.0) | 1.08 (0.0) | -33 | -16.34 | 0 | 0.0 | 6 | 2.97 | 202 | 75.6 | 76.2 | 76.3 | 75.6 |
| 2024-01-22 | 10.8 (+0.01) | 0.0 (0.0) | 1.08 (-0.01) | 22 | 10.43 | 0 | 0.0 | -17 | -8.06 | 211 | 76.2 | 76.1 | 76.5 | 75.8 |
| 2024-01-19 | 10.79 (0.0) | 0.0 (0.0) | 1.09 (0.0) | -4 | -2.5 | 0 | 0.0 | -4 | -2.5 | 160 | 76.0 | 75.2 | 76.0 | 75.2 |
| 2024-01-18 | 10.79 (-0.04) | 0.0 (0.0) | 1.09 (+0.01) | -89 | -22.7 | 0 | 0.0 | 25 | 6.38 | 392 | 75.4 | 75.4 | 76.2 | 75.0 |
| 2024-01-17 | 10.83 (-0.01) | 0.0 (0.0) | 1.08 (+0.01) | -40 | -5.87 | 0 | 0.0 | 18 | 2.64 | 681 | 75.7 | 75.8 | 76.5 | 75.3 |
| 2024-01-16 | 10.84 (-0.05) | 0.0 (0.0) | 1.07 (+0.01) | -153 | -24.6 | 0 | 0.0 | 45 | 7.23 | 622 | 76.2 | 77.1 | 77.2 | 76.2 |
| 2024-01-15 | 10.89 (+0.01) | 0.0 (0.0) | 1.06 (0.0) | 50 | 20.24 | 0 | 0.0 | 0 | 0.0 | 247 | 77.3 | 77.5 | 77.7 | 77.2 |
| 2024-01-12 | 10.88 (0.0) | 0.0 (0.0) | 1.06 (0.0) | -29 | -9.48 | 0 | 0.0 | -2 | -0.65 | 306 | 77.5 | 77.8 | 77.8 | 77.3 |
| 2024-01-11 | 10.88 (+0.03) | 0.0 (0.0) | 1.06 (-0.01) | 103 | 30.21 | 0 | 0.0 | -40 | -11.73 | 341 | 77.8 | 77.2 | 77.8 | 77.0 |
| 2024-01-10 | 10.85 (-0.01) | 0.0 (0.0) | 1.07 (0.0) | -24 | -4.8 | 0 | 0.0 | 14 | 2.8 | 500 | 77.5 | 78.2 | 78.2 | 77.2 |
| 2024-01-09 | 10.86 (+0.01) | 0.0 (0.0) | 1.07 (+0.01) | 25 | 4.96 | 0 | 0.0 | 14 | 2.78 | 504 | 78.0 | 78.6 | 78.6 | 77.8 |
| 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 | |||
| 2024-01-08 | 10.85 (0.0) | 0.0 (0.0) | 1.06 (0.0) | -11 | -2.67 | 0 | 0.0 | 1 | 0.24 | 412 | 78.6 | 79.1 | 79.1 | 78.3 |
| 2024-01-05 | 10.85 (+0.1) | 0.0 (0.0) | 1.06 (-0.01) | 302 | 42.12 | 0 | 0.0 | -26 | -3.63 | 717 | 79.0 | 78.0 | 79.3 | 78.0 |
| 2024-01-04 | 10.75 (+0.02) | 0.0 (0.0) | 1.07 (0.0) | 65 | 24.07 | 0 | 0.0 | -12 | -4.44 | 270 | 78.0 | 77.9 | 78.2 | 77.9 |
| 2024-01-03 | 10.73 (0.0) | 0.0 (0.0) | 1.07 (-0.02) | -21 | -6.16 | 0 | 0.0 | -54 | -15.84 | 341 | 78.0 | 78.3 | 78.4 | 77.7 |
| 2024-01-02 | 10.73 (+0.01) | 0.0 (0.0) | 1.09 (0.0) | 46 | 17.69 | 0 | 0.0 | 15 | 5.77 | 260 | 78.5 | 78.2 | 78.6 | 77.9 |
| 2023-12-29 | 10.72 (0.0) | 0.0 (0.0) | 1.09 (0.0) | -18 | -5.61 | 0 | 0.0 | -20 | -6.23 | 321 | 78.3 | 78.4 | 78.7 | 78.2 |
| 2023-12-28 | 10.72 (+0.04) | 0.0 (0.0) | 1.09 (-0.01) | 128 | 26.78 | 0 | 0.0 | -3 | -0.63 | 478 | 78.5 | 77.7 | 78.6 | 77.5 |
| 2023-12-27 | 10.68 (+0.01) | 0.0 (0.0) | 1.1 (+0.01) | 13 | 3.81 | 0 | 0.0 | 15 | 4.4 | 341 | 77.6 | 78.0 | 78.2 | 77.6 |
| 2023-12-26 | 10.67 (+0.01) | 0.0 (0.0) | 1.09 (0.0) | 43 | 15.09 | 0 | 0.0 | 7 | 2.46 | 285 | 78.1 | 77.7 | 78.1 | 77.6 |
| 2023-12-25 | 10.66 (0.0) | 0.0 (0.0) | 1.09 (+0.01) | -11 | -4.23 | 0 | 0.0 | 13 | 5.0 | 260 | 77.7 | 77.8 | 78.0 | 77.3 |
| 2023-12-22 | 10.66 (0.0) | 0.0 (0.0) | 1.08 (0.0) | -53 | -15.27 | 0 | 0.0 | -5 | -1.44 | 347 | 77.8 | 77.1 | 78.1 | 77.1 |
| 2023-12-21 | 10.66 (+0.01) | 0.0 (0.0) | 1.08 (0.0) | 31 | 10.2 | 0 | 0.0 | 2 | 0.66 | 304 | 77.5 | 77.5 | 77.7 | 76.9 |
| 2023-12-20 | 10.65 (-0.04) | 0.0 (0.0) | 1.08 (-0.03) | -169 | -32.13 | 0 | 0.0 | -75 | -14.26 | 526 | 77.5 | 78.3 | 78.4 | 77.5 |
| 2023-12-19 | 10.69 (-0.02) | 0.0 (0.0) | 1.11 (-0.01) | -83 | -15.9 | 0 | 0.0 | -23 | -4.41 | 522 | 78.2 | 78.7 | 78.7 | 78.1 |
| 2023-12-18 | 10.71 (0.0) | 0.0 (0.0) | 1.12 (-0.01) | 12 | 1.66 | 0 | 0.0 | -41 | -5.69 | 721 | 78.8 | 78.3 | 79.0 | 78.1 |
| 2023-12-15 | 10.71 (+0.04) | 0.0 (0.0) | 1.13 (0.0) | 109 | 11.43 | 0 | 0.0 | -4 | -0.42 | 954 | 78.0 | 77.5 | 78.4 | 77.3 |
| 2023-12-14 | 10.67 (+0.08) | 0.0 (0.0) | 1.13 (-0.01) | 206 | 40.47 | 0 | 0.0 | -36 | -7.07 | 509 | 77.5 | 77.5 | 77.6 | 76.9 |
| 2023-12-13 | 10.59 (-0.04) | 0.0 (0.0) | 1.14 (-0.01) | -108 | -22.0 | 0 | 0.0 | 0 | 0.0 | 491 | 76.9 | 76.9 | 77.2 | 76.3 |
| 2023-12-12 | 10.63 (-0.02) | 0.0 (0.0) | 1.15 (0.0) | -104 | -26.26 | 0 | 0.0 | -16 | -4.04 | 396 | 77.3 | 77.5 | 77.6 | 76.9 |
| 2023-12-11 | 10.65 (-0.02) | 0.0 (0.0) | 1.15 (0.0) | -72 | -10.96 | 0 | 0.0 | 11 | 1.67 | 657 | 77.4 | 77.2 | 77.5 | 76.8 |
| 2023-12-08 | 10.67 (0.0) | 0.0 (0.0) | 1.15 (0.0) | 9 | 1.74 | 0 | 0.0 | 2 | 0.39 | 518 | 76.9 | 76.4 | 76.9 | 75.7 |
| 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 | |||
| 2023-12-07 | 10.67 (-0.01) | 0.0 (0.0) | 1.15 (-0.01) | -38 | -7.88 | 0 | 0.0 | -32 | -6.64 | 482 | 76.1 | 77.3 | 77.3 | 76.0 |
| 2023-12-06 | 10.68 (-0.03) | 0.0 (0.0) | 1.16 (0.0) | -109 | -13.92 | 0 | 0.0 | -22 | -2.81 | 783 | 76.9 | 76.8 | 78.0 | 76.7 |
| 2023-12-05 | 10.71 (+0.11) | 0.0 (0.0) | 1.16 (0.0) | 328 | 45.18 | 0 | 0.0 | 5 | 0.69 | 726 | 76.8 | 75.4 | 76.8 | 75.1 |
| 2023-12-04 | 10.6 (+0.04) | 0.0 (0.0) | 1.16 (0.0) | 125 | 25.51 | 0 | 0.0 | 0 | 0.0 | 490 | 75.5 | 75.3 | 75.5 | 74.9 |
| 2023-12-01 | 10.56 (+0.08) | 0.0 (0.0) | 1.16 (0.0) | 220 | 39.43 | 0 | 0.0 | -2 | -0.36 | 558 | 75.2 | 74.9 | 75.5 | 74.8 |
| 2023-11-30 | 10.48 (0.0) | 0.0 (0.0) | 1.16 (0.0) | -25 | -6.02 | 0 | 0.0 | 4 | 0.96 | 415 | 74.8 | 75.4 | 75.4 | 74.6 |
| 2023-11-29 | 10.48 (-0.02) | 0.0 (0.0) | 1.16 (0.0) | -46 | -12.4 | 0 | 0.0 | 4 | 1.08 | 371 | 75.1 | 75.7 | 75.7 | 75.0 |
| 2023-11-28 | 10.5 (+0.04) | 0.0 (0.0) | 1.16 (0.0) | 103 | 24.12 | 0 | 0.0 | 0 | 0.0 | 427 | 75.5 | 74.9 | 75.5 | 74.9 |
| 2023-11-27 | 10.46 (+0.02) | 0.0 (0.0) | 1.16 (0.0) | 47 | 15.41 | 0 | 0.0 | 2 | 0.66 | 305 | 74.7 | 75.2 | 75.2 | 74.6 |
| 2023-11-24 | 10.44 (+0.01) | 0.0 (0.0) | 1.16 (0.0) | 47 | 15.21 | 0 | 0.0 | 0 | 0.0 | 309 | 75.2 | 75.4 | 75.4 | 74.9 |
| 2023-11-23 | 10.43 (+0.06) | 0.0 (0.0) | 1.16 (-0.01) | 198 | 37.36 | 0 | 0.0 | -24 | -4.53 | 530 | 75.3 | 74.8 | 75.9 | 74.8 |
| 2023-11-22 | 10.37 (+0.05) | 0.0 (0.0) | 1.17 (0.0) | 157 | 54.7 | 0 | 0.0 | -8 | -2.79 | 287 | 74.9 | 74.7 | 74.9 | 74.6 |
| 2023-11-21 | 10.32 (+0.04) | 0.0 (0.0) | 1.17 (0.0) | 128 | 36.36 | 0 | 0.0 | 2 | 0.57 | 352 | 74.7 | 74.5 | 74.7 | 74.0 |
| 2023-11-20 | 10.28 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -38 | -11.05 | 0 | 0.0 | -7 | -2.03 | 344 | 74.5 | 74.8 | 74.8 | 74.3 |
| 2023-11-17 | 10.29 (+0.07) | 0.0 (0.0) | 1.17 (-0.01) | 215 | 35.42 | 0 | 0.0 | -18 | -2.97 | 607 | 74.6 | 74.0 | 74.7 | 73.9 |
| 2023-11-16 | 10.22 (+0.02) | 0.0 (0.0) | 1.18 (+0.01) | 58 | 16.81 | 0 | 0.0 | 13 | 3.77 | 345 | 73.8 | 74.2 | 74.2 | 73.7 |
| 2023-11-15 | 10.2 (+0.09) | 0.0 (0.0) | 1.17 (-0.02) | 273 | 59.22 | 0 | 0.0 | -56 | -12.15 | 461 | 73.9 | 73.9 | 74.0 | 73.5 |
| 2023-11-14 | 10.11 (+0.01) | 0.0 (0.0) | 1.19 (-0.01) | 33 | 17.65 | 0 | 0.0 | -16 | -8.56 | 187 | 73.6 | 73.6 | 73.6 | 73.2 |
| 2023-11-13 | 10.1 (0.0) | 0.0 (0.0) | 1.2 (+0.03) | 42 | 8.68 | 0 | 0.0 | 72 | 14.88 | 484 | 73.5 | 74.0 | 74.2 | 73.1 |
| 2023-11-10 | 10.1 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 13 | 8.72 | 0 | 0.0 | 1 | 0.67 | 149 | 73.7 | 73.6 | 74.0 | 73.5 |
| 2023-11-09 | 10.1 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 35 | 14.71 | 0 | 0.0 | 1 | 0.42 | 238 | 73.7 | 73.9 | 74.1 | 73.7 |
| 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 | |||
| 2023-11-08 | 10.09 (+0.04) | 0.0 (0.0) | 1.17 (0.0) | 121 | 51.49 | 0 | 0.0 | 7 | 2.98 | 235 | 74.0 | 73.5 | 74.0 | 73.5 |
| 2023-11-07 | 10.05 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 20 | 19.61 | 0 | 0.0 | 0 | 0.0 | 102 | 73.5 | 73.3 | 73.5 | 73.2 |
| 2023-11-06 | 10.04 (0.0) | 0.0 (0.0) | 1.17 (+0.02) | 18 | 9.68 | 0 | 0.0 | 75 | 40.32 | 186 | 73.5 | 73.6 | 73.7 | 73.1 |
| 2023-11-03 | 10.04 (+0.02) | 0.0 (0.0) | 1.15 (+0.01) | 36 | 15.06 | 0 | 0.0 | 2 | 0.84 | 239 | 73.4 | 73.1 | 74.0 | 73.1 |
| 2023-11-02 | 10.02 (+0.03) | 0.0 (0.0) | 1.14 (0.0) | 94 | 50.0 | 0 | 0.0 | 6 | 3.19 | 188 | 73.0 | 72.5 | 73.1 | 72.5 |
| 2023-11-01 | 9.99 (+0.01) | 0.0 (0.0) | 1.14 (-0.01) | 43 | 19.37 | 0 | 0.0 | -8 | -3.6 | 222 | 72.5 | 72.4 | 73.0 | 72.2 |
| 2023-10-31 | 9.98 (-0.01) | 0.0 (0.0) | 1.15 (0.0) | -11 | -4.12 | 0 | 0.0 | -2 | -0.75 | 267 | 72.2 | 72.3 | 72.5 | 72.2 |
| 2023-10-30 | 9.99 (-0.02) | 0.0 (0.0) | 1.15 (0.0) | -67 | -22.26 | 0 | 0.0 | 3 | 1.0 | 301 | 72.3 | 72.8 | 72.8 | 72.1 |
| 2023-10-27 | 10.01 (0.0) | 0.0 (0.0) | 1.15 (0.0) | 7 | 4.7 | 0 | 0.0 | 2 | 1.34 | 149 | 72.8 | 72.9 | 73.0 | 72.7 |
| 2023-10-26 | 10.01 (-0.01) | 0.0 (0.0) | 1.15 (0.0) | -54 | -30.51 | 0 | 0.0 | -16 | -9.04 | 177 | 72.8 | 73.0 | 73.4 | 72.8 |
| 2023-10-25 | 10.02 (0.0) | 0.0 (0.0) | 1.15 (0.0) | 9 | 8.26 | 0 | 0.0 | 0 | 0.0 | 109 | 73.3 | 73.2 | 73.6 | 73.2 |
| 2023-10-24 | 10.02 (-0.01) | 0.0 (0.0) | 1.15 (0.0) | 11 | 9.65 | 0 | 0.0 | 0 | 0.0 | 114 | 73.2 | 73.1 | 73.3 | 73.0 |
| 2023-10-23 | 10.03 (0.0) | 0.0 (0.0) | 1.15 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -0.73 | 137 | 73.1 | 72.5 | 73.5 | 72.5 |
| 2023-10-20 | 10.03 (-0.06) | 0.0 (0.0) | 1.15 (0.0) | -146 | -55.3 | 0 | 0.0 | 11 | 4.17 | 264 | 72.5 | 73.1 | 73.1 | 72.3 |
| 2023-10-19 | 10.09 (-0.01) | 0.0 (0.0) | 1.15 (0.0) | -51 | -25.63 | 0 | 0.0 | -5 | -2.51 | 199 | 73.0 | 73.3 | 73.4 | 72.6 |
| 2023-10-18 | 10.1 (-0.1) | 0.0 (0.0) | 1.15 (0.0) | -294 | -40.11 | 0 | 0.0 | 6 | 0.82 | 733 | 72.8 | 73.8 | 74.0 | 72.8 |
| 2023-10-17 | 10.2 (+0.02) | 0.0 (0.0) | 1.15 (0.0) | 62 | 26.72 | 0 | 0.0 | -6 | -2.59 | 232 | 74.1 | 74.1 | 74.2 | 73.8 |
| 2023-10-16 | 10.18 (+0.04) | 0.0 (0.0) | 1.15 (0.0) | 136 | 48.23 | 0 | 0.0 | 0 | 0.0 | 282 | 74.0 | 73.8 | 74.3 | 73.7 |
| 2023-10-13 | 10.14 (+0.03) | 0.0 (0.0) | 1.15 (0.0) | 61 | 26.07 | 0 | 0.0 | 6 | 2.56 | 234 | 73.8 | 73.6 | 74.2 | 73.6 |
| 2023-10-12 | 10.11 (0.0) | 0.0 (0.0) | 1.15 (0.0) | 23 | 8.13 | 0 | 0.0 | 2 | 0.71 | 283 | 73.8 | 74.1 | 74.2 | 73.6 |
| 2023-10-11 | 10.11 (+0.03) | 0.0 (0.0) | 1.15 (+0.01) | 74 | 16.74 | 0 | 0.0 | 33 | 7.47 | 442 | 74.3 | 74.6 | 74.7 | 73.6 |
| 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 | |||
| 2023-10-06 | 10.08 (+0.02) | 0.0 (0.0) | 1.14 (+0.01) | 64 | 29.09 | 0 | 0.0 | 4 | 1.82 | 220 | 74.2 | 74.0 | 74.4 | 73.6 |
| 2023-10-05 | 10.06 (0.0) | 0.0 (0.0) | 1.13 (0.0) | -13 | -6.34 | 0 | 0.0 | -2 | -0.98 | 205 | 74.0 | 73.8 | 74.1 | 73.8 |
| 2023-10-04 | 10.06 (-0.01) | 0.0 (0.0) | 1.13 (-0.01) | 0 | 0.0 | 0 | 0.0 | -8 | -1.84 | 434 | 73.9 | 74.6 | 74.6 | 73.6 |
| 2023-10-03 | 10.07 (+0.04) | 0.0 (0.0) | 1.14 (0.0) | 145 | 31.18 | 0 | 0.0 | -5 | -1.08 | 465 | 74.8 | 74.4 | 75.0 | 74.2 |
| 2023-10-02 | 10.03 (+0.06) | 0.0 (0.0) | 1.14 (+0.01) | 171 | 47.24 | 0 | 0.0 | 14 | 3.87 | 362 | 74.4 | 74.1 | 74.5 | 74.0 |
| 2023-09-28 | 9.97 (+0.03) | 0.0 (0.0) | 1.13 (0.0) | 124 | 31.63 | 0 | 0.0 | -2 | -0.51 | 392 | 74.1 | 73.8 | 74.3 | 73.5 |
| 2023-09-27 | 9.94 (+0.04) | 0.0 (0.0) | 1.13 (-0.01) | 38 | 16.24 | 0 | 0.0 | -17 | -7.26 | 234 | 73.6 | 73.5 | 73.6 | 73.1 |
| 2023-09-26 | 9.9 (0.0) | 0.0 (0.0) | 1.14 (-0.01) | 6 | 2.52 | 0 | 0.0 | -20 | -8.4 | 238 | 73.5 | 73.3 | 73.7 | 73.0 |
| 2023-09-25 | 9.9 (-0.01) | 0.0 (0.0) | 1.15 (+0.01) | -49 | -21.03 | 0 | 0.0 | 7 | 3.0 | 233 | 73.4 | 73.3 | 73.7 | 73.2 |
| 2023-09-22 | 9.91 (+0.01) | 0.0 (0.0) | 1.14 (0.0) | 26 | 14.36 | 0 | 0.0 | -1 | -0.55 | 181 | 73.2 | 72.8 | 73.2 | 72.7 |
| 2023-09-21 | 9.9 (-0.03) | 0.0 (0.0) | 1.14 (0.0) | -87 | -28.34 | 0 | 0.0 | 13 | 4.23 | 307 | 73.2 | 73.8 | 73.8 | 72.7 |
| 2023-09-20 | 9.93 (-0.02) | 0.0 (0.0) | 1.14 (0.0) | 4 | 2.03 | 0 | 0.0 | -4 | -2.03 | 197 | 73.8 | 74.0 | 74.0 | 73.5 |
| 2023-09-19 | 9.95 (+0.01) | 0.0 (0.0) | 1.14 (-0.01) | 29 | 17.9 | 0 | 0.0 | -24 | -14.81 | 162 | 74.0 | 74.2 | 74.3 | 73.9 |
| 2023-09-18 | 9.94 (-0.03) | 0.0 (0.0) | 1.15 (0.0) | -47 | -18.15 | 0 | 0.0 | -1 | -0.39 | 259 | 74.1 | 74.5 | 74.6 | 74.1 |
| 2023-09-15 | 9.97 (+0.03) | 0.0 (0.0) | 1.15 (0.0) | 74 | 17.41 | 0 | 0.0 | -6 | -1.41 | 425 | 74.4 | 74.7 | 74.7 | 74.4 |
| 2023-09-14 | 9.94 (+0.08) | 0.0 (0.0) | 1.15 (-0.01) | 252 | 52.61 | 0 | 0.0 | -22 | -4.59 | 479 | 74.6 | 73.7 | 74.6 | 73.7 |
| 2023-09-13 | 9.86 (+0.07) | 0.0 (0.0) | 1.16 (0.0) | 213 | 56.35 | 0 | 0.0 | 2 | 0.53 | 378 | 73.7 | 73.4 | 73.8 | 73.2 |
| 2023-09-12 | 9.79 (+0.02) | 0.0 (0.0) | 1.16 (0.0) | 75 | 27.57 | 0 | 0.0 | 5 | 1.84 | 272 | 73.4 | 73.2 | 73.4 | 73.1 |
| 2023-09-11 | 9.77 (+0.02) | 0.0 (0.0) | 1.16 (+0.01) | 44 | 10.71 | 0 | 0.0 | 16 | 3.89 | 411 | 73.2 | 73.0 | 73.8 | 72.9 |
| 2023-09-08 | 9.75 (+0.02) | 0.0 (0.0) | 1.15 (0.0) | 18 | 5.88 | 0 | 0.0 | -5 | -1.63 | 306 | 73.0 | 72.9 | 73.1 | 72.6 |
| 2023-09-07 | 9.73 (-0.01) | 0.0 (0.0) | 1.15 (-0.01) | -64 | -17.63 | 0 | 0.0 | -11 | -3.03 | 363 | 72.9 | 73.3 | 73.3 | 72.5 |
| 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 | |||
| 2023-09-06 | 9.74 (-0.01) | 0.0 (0.0) | 1.16 (-0.01) | -5 | -1.69 | 0 | 0.0 | -22 | -7.43 | 296 | 73.4 | 73.7 | 73.8 | 73.3 |
| 2023-09-05 | 9.75 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | -13 | -3.7 | 0 | 0.0 | -5 | -1.42 | 351 | 73.7 | 73.8 | 74.0 | 73.3 |
| 2023-09-04 | 9.73 (+0.05) | 0.0 (0.0) | 1.17 (0.0) | 105 | 21.74 | 0 | 0.0 | -23 | -4.76 | 483 | 73.6 | 73.3 | 73.8 | 73.0 |
| 2023-09-01 | 9.68 (+0.03) | 0.0 (0.0) | 1.17 (-0.01) | -6 | -0.87 | 0 | 0.0 | -8 | -1.16 | 691 | 73.1 | 72.6 | 73.4 | 72.2 |
| 2023-08-31 | 9.65 (+0.06) | 0.0 (0.0) | 1.18 (0.0) | 73 | 10.96 | 0 | 0.0 | 3 | 0.45 | 666 | 72.2 | 71.8 | 72.4 | 71.6 |
| 2023-08-30 | 9.59 (-0.01) | 0.0 (0.0) | 1.18 (+0.01) | -42 | -11.17 | 0 | 0.0 | 6 | 1.6 | 376 | 71.8 | 71.9 | 71.9 | 71.2 |
| 2023-08-29 | 9.6 (-0.09) | 0.0 (0.0) | 1.17 (0.0) | -253 | -29.69 | 0 | 0.0 | 4 | 0.47 | 852 | 71.5 | 71.9 | 72.0 | 71.2 |
| 2023-08-28 | 9.69 (+0.11) | 0.0 (0.0) | 1.17 (-0.01) | 342 | 14.53 | 0 | 0.0 | -22 | -0.93 | 2354 | 71.8 | 72.4 | 72.5 | 71.5 |
| 2023-08-25 | 9.58 (-0.14) | 0.0 (0.0) | 1.18 (+0.01) | -392 | -28.84 | 0 | 0.0 | 16 | 1.18 | 1359 | 76.8 | 77.6 | 77.6 | 76.8 |
| 2023-08-24 | 9.72 (-0.08) | 0.0 (0.0) | 1.17 (0.0) | -226 | -27.13 | 0 | 0.0 | 3 | 0.36 | 833 | 77.6 | 76.3 | 77.7 | 76.3 |
| 2023-08-23 | 9.8 (-0.09) | 0.0 (0.0) | 1.17 (0.0) | -207 | -31.27 | 0 | 0.0 | 24 | 3.63 | 662 | 76.5 | 76.2 | 76.7 | 76.0 |
| 2023-08-22 | 9.89 (-0.12) | 0.0 (0.0) | 1.17 (+0.01) | -384 | -47.82 | 0 | 0.0 | 18 | 2.24 | 803 | 76.6 | 77.4 | 77.4 | 76.3 |
| 2023-08-21 | 10.01 (-0.15) | 0.0 (0.0) | 1.16 (-0.01) | -428 | -54.31 | 0 | 0.0 | -24 | -3.05 | 788 | 77.1 | 77.3 | 77.4 | 76.5 |
| 2023-08-18 | 10.16 (-0.06) | 0.0 (0.0) | 1.17 (+0.01) | -90 | -13.31 | 0 | 0.0 | 22 | 3.25 | 676 | 77.5 | 77.0 | 78.2 | 77.0 |
| 2023-08-17 | 10.22 (-0.2) | 0.0 (0.0) | 1.16 (+0.01) | -521 | -37.59 | 0 | 0.0 | 38 | 2.74 | 1386 | 77.0 | 78.1 | 78.3 | 76.8 |
| 2023-08-16 | 10.42 (+0.04) | 0.0 (0.0) | 1.15 (0.0) | 60 | 9.19 | 0 | 0.0 | -16 | -2.45 | 653 | 78.1 | 79.0 | 79.0 | 78.1 |
| 2023-08-15 | 10.38 (-0.02) | 0.0 (0.0) | 1.15 (0.0) | -97 | -5.78 | 0 | 0.0 | -4 | -0.24 | 1678 | 78.5 | 78.8 | 78.9 | 78.2 |
| 2023-08-14 | 10.4 (-0.15) | 0.0 (0.0) | 1.15 (+0.02) | -270 | -31.84 | 0 | 0.0 | 70 | 8.25 | 848 | 78.5 | 80.0 | 80.0 | 78.1 |
| 2023-08-11 | 10.55 (-0.04) | 0.0 (0.0) | 1.13 (+0.01) | -120 | -17.0 | 0 | 0.0 | 42 | 5.95 | 706 | 80.1 | 80.1 | 80.3 | 79.4 |
| 2023-08-10 | 10.59 (0.0) | 0.0 (0.0) | 1.12 (0.0) | -10 | -4.0 | 0 | 0.0 | 1 | 0.4 | 250 | 80.1 | 80.6 | 80.6 | 80.1 |
| 2023-08-09 | 10.59 (+0.04) | 0.0 (0.0) | 1.12 (0.0) | 107 | 34.85 | 0 | 0.0 | 1 | 0.33 | 307 | 80.5 | 80.6 | 80.8 | 80.3 |
| 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 | |||
| 2023-08-08 | 10.55 (+0.03) | 0.0 (0.0) | 1.12 (-0.02) | 81 | 17.02 | 0 | 0.0 | -57 | -11.97 | 476 | 80.5 | 80.5 | 80.8 | 80.1 |
| 2023-08-07 | 10.52 (+0.02) | 0.0 (0.0) | 1.14 (0.0) | 42 | 10.42 | 0 | 0.0 | -17 | -4.22 | 403 | 80.4 | 80.6 | 81.2 | 80.1 |
| 2023-08-04 | 10.5 (0.0) | 0.0 (0.0) | 1.14 (0.0) | 21 | 8.86 | 0 | 0.0 | -4 | -1.69 | 237 | 80.5 | 80.2 | 80.8 | 79.9 |
| 2023-08-02 | 10.5 (+0.03) | 0.0 (0.0) | 1.14 (-0.01) | 58 | 10.56 | 0 | 0.0 | -16 | -2.91 | 549 | 79.9 | 80.0 | 81.5 | 79.7 |
| 2023-08-01 | 10.47 (0.0) | 0.0 (0.0) | 1.15 (0.0) | 5 | 3.03 | 0 | 0.0 | -8 | -4.85 | 165 | 79.7 | 80.0 | 80.0 | 79.5 |
| 2023-07-31 | 10.47 (+0.01) | 0.0 (0.0) | 1.15 (0.0) | 12 | 3.43 | 0 | 0.0 | 1 | 0.29 | 350 | 79.5 | 79.7 | 80.0 | 79.4 |
| 2023-07-28 | 10.46 (-0.01) | 0.0 (0.0) | 1.15 (0.0) | -17 | -9.66 | 0 | 0.0 | -2 | -1.14 | 176 | 79.5 | 79.8 | 79.8 | 79.5 |
| 2023-07-27 | 10.47 (+0.01) | 0.0 (0.0) | 1.15 (0.0) | 26 | 12.75 | 0 | 0.0 | 2 | 0.98 | 204 | 79.5 | 79.9 | 79.9 | 79.5 |
| 2023-07-26 | 10.46 (+0.01) | 0.0 (0.0) | 1.15 (0.0) | 29 | 23.58 | 0 | 0.0 | 4 | 3.25 | 123 | 79.7 | 79.4 | 79.9 | 79.4 |
| 2023-07-25 | 10.45 (+0.03) | 0.0 (0.0) | 1.15 (+0.02) | 96 | 35.04 | 0 | 0.0 | 60 | 21.9 | 274 | 79.4 | 79.5 | 79.6 | 79.2 |
| 2023-07-24 | 10.42 (-0.01) | 0.0 (0.0) | 1.13 (0.0) | -33 | -12.09 | 0 | 0.0 | -2 | -0.73 | 273 | 79.2 | 80.0 | 80.0 | 79.1 |
| 2023-07-21 | 10.43 (+0.02) | 0.0 (0.0) | 1.13 (0.0) | 57 | 28.22 | 0 | 0.0 | 8 | 3.96 | 202 | 79.9 | 79.2 | 80.0 | 79.2 |
| 2023-07-20 | 10.41 (+0.02) | 0.0 (0.0) | 1.13 (0.0) | 76 | 45.51 | 0 | 0.0 | -5 | -2.99 | 167 | 79.2 | 79.1 | 79.6 | 79.1 |
| 2023-07-19 | 10.39 (0.0) | 0.0 (0.0) | 1.13 (-0.02) | -1 | -0.32 | 0 | 0.0 | -54 | -17.36 | 311 | 79.1 | 79.1 | 79.2 | 79.0 |
| 2023-07-18 | 10.39 (0.0) | 0.0 (0.0) | 1.15 (0.0) | -3 | -1.55 | 0 | 0.0 | -14 | -7.22 | 194 | 79.1 | 79.1 | 79.5 | 79.0 |
| 2023-07-17 | 10.39 (-0.01) | 0.0 (0.0) | 1.15 (+0.05) | -53 | -11.3 | 0 | 0.0 | 148 | 31.56 | 469 | 79.1 | 79.6 | 79.6 | 78.9 |
| 2023-07-14 | 10.4 (-0.01) | 0.0 (0.0) | 1.1 (0.0) | -61 | -26.07 | 0 | 0.0 | 13 | 5.56 | 234 | 79.3 | 79.4 | 79.5 | 79.0 |
| 2023-07-13 | 10.41 (-0.02) | 0.0 (0.0) | 1.1 (0.0) | -64 | -28.57 | 0 | 0.0 | -4 | -1.79 | 224 | 79.5 | 79.5 | 79.7 | 79.1 |
| 2023-07-12 | 10.43 (-0.03) | 0.0 (0.0) | 1.1 (-0.01) | -114 | -44.36 | 0 | 0.0 | -40 | -15.56 | 257 | 79.5 | 79.4 | 79.7 | 79.1 |
| 2023-07-11 | 10.46 (-0.01) | 0.0 (0.0) | 1.11 (+0.02) | -23 | -9.5 | 0 | 0.0 | 62 | 25.62 | 242 | 79.6 | 79.0 | 79.6 | 78.9 |
| 2023-07-10 | 10.47 (0.0) | 0.0 (0.0) | 1.09 (0.0) | -16 | -6.2 | 0 | 0.0 | -15 | -5.81 | 258 | 79.1 | 79.3 | 79.5 | 79.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 10.47 (-0.02) | 0.0 (0.0) | 1.09 (-0.01) | -45 | -18.15 | 0 | 0.0 | -16 | -6.45 | 248 | 79.3 | 79.3 | 79.4 | 78.9 |
| 2023-07-06 | 10.49 (-0.06) | 0.0 (0.0) | 1.1 (-0.01) | -166 | -32.68 | 0 | 0.0 | -18 | -3.54 | 508 | 79.0 | 79.1 | 79.9 | 78.6 |
| 2023-07-05 | 10.55 (-0.02) | 0.0 (0.0) | 1.11 (-0.04) | -62 | -19.2 | 0 | 0.0 | -127 | -39.32 | 323 | 78.9 | 78.7 | 79.1 | 78.5 |
| 2023-07-04 | 10.57 (-0.04) | 0.0 (0.0) | 1.15 (0.0) | -125 | -26.1 | 0 | 0.0 | 12 | 2.51 | 479 | 78.8 | 79.0 | 79.0 | 78.6 |
| 2023-07-03 | 10.61 (-0.09) | 0.0 (0.0) | 1.15 (+0.01) | -254 | -38.14 | 0 | 0.0 | 19 | 2.85 | 666 | 79.1 | 79.7 | 79.7 | 79.0 |
| 2023-06-30 | 10.7 (-0.01) | 0.0 (0.0) | 1.14 (+0.01) | -26 | -6.58 | 0 | 0.0 | 40 | 10.13 | 395 | 79.7 | 79.8 | 79.9 | 79.6 |
| 2023-06-29 | 10.71 (+0.01) | 0.0 (0.0) | 1.13 (+0.01) | 24 | 4.34 | 0 | 0.0 | 9 | 1.63 | 553 | 80.1 | 80.4 | 80.4 | 79.8 |
| 2023-06-28 | 10.7 (-0.02) | 0.0 (0.0) | 1.12 (0.0) | -65 | -48.87 | 0 | 0.0 | 15 | 11.28 | 133 | 80.4 | 80.6 | 80.6 | 80.1 |
| 2023-06-27 | 10.72 (-0.01) | 0.0 (0.0) | 1.12 (+0.01) | -45 | -30.0 | 0 | 0.0 | 19 | 12.67 | 150 | 80.5 | 80.1 | 80.6 | 80.1 |
| 2023-06-26 | 10.73 (-0.03) | 0.0 (0.0) | 1.11 (0.0) | -82 | -43.16 | 0 | 0.0 | 8 | 4.21 | 190 | 80.1 | 79.9 | 80.4 | 79.6 |
| 2023-06-21 | 10.76 (-0.05) | 0.0 (0.0) | 1.11 (-0.03) | -139 | -26.78 | 0 | 0.0 | -78 | -15.03 | 519 | 79.9 | 80.5 | 80.5 | 79.9 |
| 2023-06-20 | 10.81 (-0.01) | 0.0 (0.0) | 1.14 (+0.01) | -25 | -12.63 | 0 | 0.0 | 1 | 0.51 | 198 | 80.5 | 80.6 | 80.9 | 80.4 |
| 2023-06-19 | 10.82 (-0.02) | 0.0 (0.0) | 1.13 (-0.01) | -49 | -16.61 | 0 | 0.0 | -1 | -0.34 | 295 | 80.7 | 81.0 | 81.0 | 80.5 |
| 2023-06-16 | 10.84 (-0.02) | 0.0 (0.0) | 1.14 (0.0) | -76 | -19.19 | 0 | 0.0 | -22 | -5.56 | 396 | 81.0 | 82.0 | 82.0 | 81.0 |
| 2023-06-15 | 10.86 (-0.04) | 0.0 (0.0) | 1.14 (-0.01) | -101 | -27.9 | 0 | 0.0 | -8 | -2.21 | 362 | 81.8 | 81.8 | 82.0 | 81.4 |
| 2023-06-14 | 10.9 (-0.01) | 0.0 (0.0) | 1.15 (+0.01) | -61 | -17.18 | 0 | 0.0 | 6 | 1.69 | 355 | 82.0 | 82.5 | 82.6 | 81.8 |
| 2023-06-13 | 10.91 (+0.01) | 0.0 (0.0) | 1.14 (+0.01) | 21 | 4.62 | 0 | 0.0 | 31 | 6.81 | 455 | 82.4 | 82.3 | 82.7 | 82.2 |
| 2023-06-12 | 10.9 (+0.02) | 0.0 (0.0) | 1.13 (-0.01) | 60 | 14.05 | 0 | 0.0 | -12 | -2.81 | 427 | 82.2 | 81.8 | 82.4 | 81.8 |
| 2023-06-09 | 10.88 (-0.01) | 0.0 (0.0) | 1.14 (0.0) | -25 | -6.1 | 0 | 0.0 | 6 | 1.46 | 410 | 81.8 | 81.5 | 82.1 | 81.5 |
| 2023-06-08 | 10.89 (+0.03) | 0.0 (0.0) | 1.14 (+0.01) | 76 | 25.94 | 0 | 0.0 | 5 | 1.71 | 293 | 81.5 | 81.5 | 81.6 | 81.2 |
| 2023-06-07 | 10.86 (-0.01) | 0.0 (0.0) | 1.13 (0.0) | 90 | 28.85 | 0 | 0.0 | -3 | -0.96 | 312 | 81.5 | 81.1 | 81.5 | 81.1 |
| 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 | |||
| 2023-06-06 | 10.87 (+0.03) | 0.0 (0.0) | 1.13 (0.0) | 75 | 19.43 | 0 | 0.0 | 0 | 0.0 | 386 | 81.0 | 81.3 | 81.5 | 80.9 |
| 2023-06-05 | 10.84 (0.0) | 0.0 (0.0) | 1.13 (0.0) | -12 | -2.38 | 0 | 0.0 | 9 | 1.78 | 505 | 81.0 | 80.8 | 81.8 | 80.7 |
| 2023-06-02 | 10.84 (+0.01) | 0.0 (0.0) | 1.13 (0.0) | 47 | 4.73 | 0 | 0.0 | 1 | 0.1 | 994 | 80.8 | 79.3 | 81.1 | 79.3 |
| 2023-06-01 | 10.83 (-0.01) | 0.0 (0.0) | 1.13 (+0.01) | -54 | -37.24 | 0 | 0.0 | 16 | 11.03 | 145 | 79.2 | 79.3 | 79.5 | 79.1 |
| 2023-05-31 | 10.84 (-0.07) | 0.0 (0.0) | 1.12 (+0.01) | -198 | -42.13 | 0 | 0.0 | 44 | 9.36 | 470 | 79.3 | 79.3 | 79.8 | 79.0 |
| 2023-05-30 | 10.91 (-0.03) | 0.0 (0.0) | 1.11 (0.0) | -119 | -42.05 | 0 | 0.0 | 1 | 0.35 | 283 | 79.4 | 79.7 | 79.8 | 79.3 |
| 2023-05-29 | 10.94 (-0.01) | 0.0 (0.0) | 1.11 (0.0) | -68 | -15.63 | 0 | 0.0 | 1 | 0.23 | 435 | 79.6 | 79.1 | 80.0 | 79.1 |
| 2023-05-26 | 10.95 (-0.03) | 0.0 (0.0) | 1.11 (0.0) | -100 | -37.17 | 0 | 0.0 | 3 | 1.12 | 269 | 79.1 | 79.2 | 79.7 | 78.9 |
| 2023-05-25 | 10.98 (-0.07) | 0.0 (0.0) | 1.11 (0.0) | -139 | -49.47 | 0 | 0.0 | 1 | 0.36 | 281 | 79.1 | 79.6 | 79.9 | 79.0 |
| 2023-05-24 | 11.05 (-0.01) | 0.0 (0.0) | 1.11 (+0.01) | -31 | -23.66 | 0 | 0.0 | 25 | 19.08 | 131 | 80.0 | 79.5 | 80.0 | 79.5 |
| 2023-05-23 | 11.06 (+0.01) | 0.0 (0.0) | 1.1 (0.0) | 14 | 8.0 | 0 | 0.0 | 5 | 2.86 | 175 | 79.9 | 80.0 | 80.0 | 79.6 |
| 2023-05-22 | 11.05 (0.0) | 0.0 (0.0) | 1.1 (0.0) | 15 | 14.15 | 0 | 0.0 | 0 | 0.0 | 106 | 79.9 | 80.0 | 80.0 | 79.7 |
| 2023-05-19 | 11.05 (0.0) | 0.0 (0.0) | 1.1 (+0.01) | -8 | -4.26 | 0 | 0.0 | 12 | 6.38 | 188 | 79.6 | 79.9 | 79.9 | 78.9 |
| 2023-05-18 | 11.05 (-0.03) | 0.0 (0.0) | 1.09 (+0.01) | -97 | -50.26 | 0 | 0.0 | 52 | 26.94 | 193 | 79.2 | 79.8 | 79.8 | 79.1 |
| 2023-05-17 | 11.08 (+0.01) | 0.0 (0.0) | 1.08 (+0.07) | 35 | 8.47 | 0 | 0.0 | 179 | 43.34 | 413 | 79.8 | 78.4 | 79.8 | 78.4 |
| 2023-05-16 | 11.07 (+0.04) | 0.0 (0.0) | 1.01 (-0.14) | 134 | 16.9 | 0 | 0.0 | -396 | -49.94 | 793 | 78.4 | 78.0 | 79.1 | 77.9 |
| 2023-05-15 | 11.03 (0.0) | 0.0 (0.0) | 1.15 (-0.15) | -32 | -4.17 | 0 | 0.0 | -451 | -58.8 | 767 | 78.0 | 78.9 | 79.0 | 77.8 |
| 2023-05-12 | 11.03 (-0.07) | 0.0 (0.0) | 1.3 (-0.1) | -183 | -22.76 | 0 | 0.0 | -269 | -33.46 | 804 | 79.0 | 80.1 | 80.2 | 78.9 |
| 2023-05-11 | 11.1 (-0.01) | 0.0 (0.0) | 1.4 (+0.01) | -39 | -16.05 | 0 | 0.0 | 18 | 7.41 | 243 | 80.5 | 80.8 | 80.9 | 80.3 |
| 2023-05-10 | 11.11 (0.0) | 0.0 (0.0) | 1.39 (0.0) | 1 | 0.58 | 0 | 0.0 | 14 | 8.09 | 173 | 81.0 | 81.2 | 81.2 | 80.7 |
| 2023-05-09 | 11.11 (-0.02) | 0.0 (0.0) | 1.39 (0.0) | -38 | -20.0 | 0 | 0.0 | 0 | 0.0 | 190 | 80.8 | 81.2 | 81.2 | 80.7 |
| 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 | |||
| 2023-05-08 | 11.13 (+0.08) | 0.0 (0.0) | 1.39 (+0.01) | 229 | 34.13 | 0 | 0.0 | 7 | 1.04 | 671 | 81.1 | 80.6 | 81.2 | 80.6 |
| 2023-05-05 | 11.05 (-0.01) | 0.0 (0.0) | 1.38 (0.0) | -29 | -14.87 | 0 | 0.0 | 6 | 3.08 | 195 | 80.2 | 79.9 | 80.2 | 79.9 |
| 2023-05-04 | 11.06 (0.0) | 0.0 (0.0) | 1.38 (+0.01) | -2 | -1.29 | 0 | 0.0 | 37 | 23.87 | 155 | 79.9 | 79.8 | 80.0 | 79.5 |
| 2023-05-03 | 11.06 (-0.01) | 0.0 (0.0) | 1.37 (0.0) | -47 | -29.01 | 0 | 0.0 | 9 | 5.56 | 162 | 79.8 | 80.1 | 80.1 | 79.5 |
| 2023-05-02 | 11.07 (+0.01) | 0.0 (0.0) | 1.37 (+0.03) | 31 | 10.3 | 0 | 0.0 | 68 | 22.59 | 301 | 79.7 | 80.2 | 80.2 | 79.7 |
| 2023-04-28 | 11.06 (+0.02) | 0.0 (0.0) | 1.34 (0.0) | 56 | 25.93 | 0 | 0.0 | 3 | 1.39 | 216 | 79.9 | 79.6 | 79.9 | 79.3 |
| 2023-04-27 | 11.04 (+0.01) | 0.0 (0.0) | 1.34 (0.0) | 40 | 31.25 | 0 | 0.0 | -4 | -3.12 | 128 | 79.3 | 79.5 | 79.5 | 79.0 |
| 2023-04-26 | 11.03 (-0.01) | 0.0 (0.0) | 1.34 (+0.01) | -23 | -15.97 | 0 | 0.0 | 46 | 31.94 | 144 | 79.2 | 79.3 | 79.5 | 78.9 |
| 2023-04-25 | 11.04 (-0.02) | 0.0 (0.0) | 1.33 (+0.01) | -73 | -40.33 | 0 | 0.0 | 9 | 4.97 | 181 | 79.1 | 80.0 | 80.0 | 78.8 |
| 2023-04-24 | 11.06 (0.0) | 0.0 (0.0) | 1.32 (-0.01) | 16 | 8.21 | 0 | 0.0 | -19 | -9.74 | 195 | 79.3 | 79.1 | 79.7 | 78.7 |
| 2023-04-21 | 11.06 (-0.04) | 0.0 (0.0) | 1.33 (0.0) | -126 | -32.23 | 0 | 0.0 | 10 | 2.56 | 391 | 79.1 | 79.3 | 79.5 | 78.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 12.22 (+0.29) | 2.49 (+0.99) | 1.02 (-0.13) | 750 | 3.05 | 2879 | 11.72 | -380 | -1.55 | 24567 | 119.0 | 99.8 | 119.0 | 99.0 |
| 2024-04-12 | 11.93 (-0.06) | 1.5 (+1.28) | 1.15 (+0.09) | -421 | -2.42 | 3699 | 21.3 | 280 | 1.61 | 17363 | 99.0 | 90.6 | 100.5 | 90.5 |
| 2024-04-03 | 11.99 (+0.17) | 0.22 (+0.01) | 1.06 (+0.08) | 474 | 10.33 | 53 | 1.15 | 231 | 5.03 | 4589 | 89.9 | 88.5 | 90.6 | 88.3 |
| 2024-03-29 | 11.82 (+0.37) | 0.21 (+0.06) | 0.98 (-0.1) | 1083 | 19.66 | 155 | 2.81 | -314 | -5.7 | 5509 | 88.4 | 85.3 | 88.4 | 85.2 |
| 2024-03-22 | 11.45 (+0.23) | 0.15 (+0.11) | 1.08 (-0.09) | 634 | 10.13 | 320 | 5.11 | -248 | -3.96 | 6261 | 85.1 | 83.9 | 85.8 | 83.5 |
| 2024-03-15 | 11.22 (+0.55) | 0.04 (+0.04) | 1.17 (+0.04) | 1629 | 26.31 | 125 | 2.02 | 129 | 2.08 | 6191 | 83.3 | 79.1 | 83.8 | 79.1 |
| 2024-03-08 | 10.67 (-0.03) | 0.0 (0.0) | 1.13 (+0.07) | -131 | -4.23 | 0 | 0.0 | 200 | 6.46 | 3096 | 79.1 | 78.7 | 79.8 | 78.3 |
| 2024-03-01 | 10.7 (+0.12) | 0.0 (0.0) | 1.06 (-0.03) | 337 | 18.22 | 0 | 0.0 | -83 | -4.49 | 1850 | 78.7 | 76.8 | 78.7 | 76.8 |
| 2024-02-23 | 10.58 (-0.06) | 0.0 (0.0) | 1.09 (0.0) | -178 | -11.61 | 0 | 0.0 | -23 | -1.5 | 1533 | 76.9 | 76.3 | 78.0 | 76.2 |
| 2024-02-16 | 10.64 (-0.03) | 0.0 (0.0) | 1.09 (+0.02) | -111 | -15.48 | 0 | 0.0 | 65 | 9.07 | 717 | 76.3 | 76.1 | 76.4 | 75.7 |
| 2024-02-05 | 10.67 (-0.02) | 0.0 (0.0) | 1.07 (0.0) | -31 | -16.76 | 0 | 0.0 | -1 | -0.54 | 185 | 76.1 | 75.8 | 76.1 | 75.7 |
| 2024-02-02 | 10.69 (-0.09) | 0.0 (0.0) | 1.07 (0.0) | -173 | -15.28 | 0 | 0.0 | -5 | -0.44 | 1132 | 75.8 | 75.7 | 76.5 | 75.7 |
| 2024-01-26 | 10.78 (-0.01) | 0.0 (0.0) | 1.07 (-0.02) | -17 | -1.93 | 0 | 0.0 | -34 | -3.86 | 880 | 75.9 | 76.1 | 76.5 | 75.6 |
| 2024-01-19 | 10.79 (-0.09) | 0.0 (0.0) | 1.09 (+0.03) | -236 | -11.22 | 0 | 0.0 | 84 | 3.99 | 2103 | 76.0 | 77.5 | 77.7 | 75.0 |
| 2024-01-12 | 10.88 (+0.03) | 0.0 (0.0) | 1.06 (0.0) | 64 | 3.1 | 0 | 0.0 | -13 | -0.63 | 2066 | 77.5 | 79.1 | 79.1 | 77.0 |
| 2024-01-05 | 10.85 (+0.13) | 0.0 (0.0) | 1.06 (-0.03) | 392 | 24.65 | 0 | 0.0 | -77 | -4.84 | 1590 | 79.0 | 78.2 | 79.3 | 77.7 |
| 2023-12-29 | 10.72 (+0.06) | 0.0 (0.0) | 1.09 (+0.01) | 155 | 9.18 | 0 | 0.0 | 12 | 0.71 | 1688 | 78.3 | 77.8 | 78.7 | 77.3 |
| 2023-12-22 | 10.66 (-0.05) | 0.0 (0.0) | 1.08 (-0.05) | -262 | -10.82 | 0 | 0.0 | -142 | -5.86 | 2422 | 77.8 | 78.3 | 79.0 | 76.9 |
| 2023-12-15 | 10.71 (+0.04) | 0.0 (0.0) | 1.13 (-0.02) | 31 | 1.03 | 0 | 0.0 | -45 | -1.5 | 3009 | 78.0 | 77.2 | 78.4 | 76.3 |
| 2023-12-08 | 10.67 (+0.11) | 0.0 (0.0) | 1.15 (-0.01) | 315 | 10.5 | 0 | 0.0 | -47 | -1.57 | 3000 | 76.9 | 75.3 | 78.0 | 74.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 10.56 (+0.12) | 0.0 (0.0) | 1.16 (0.0) | 299 | 14.39 | 0 | 0.0 | 8 | 0.38 | 2078 | 75.2 | 75.2 | 75.7 | 74.6 |
| 2023-11-24 | 10.44 (+0.15) | 0.0 (0.0) | 1.16 (-0.01) | 492 | 26.97 | 0 | 0.0 | -37 | -2.03 | 1824 | 75.2 | 74.8 | 75.9 | 74.0 |
| 2023-11-17 | 10.29 (+0.19) | 0.0 (0.0) | 1.17 (0.0) | 621 | 29.78 | 0 | 0.0 | -5 | -0.24 | 2085 | 74.6 | 74.0 | 74.7 | 73.1 |
| 2023-11-10 | 10.1 (+0.06) | 0.0 (0.0) | 1.17 (+0.02) | 207 | 22.7 | 0 | 0.0 | 84 | 9.21 | 912 | 73.7 | 73.6 | 74.1 | 73.1 |
| 2023-11-03 | 10.04 (+0.03) | 0.0 (0.0) | 1.15 (0.0) | 95 | 7.79 | 0 | 0.0 | 1 | 0.08 | 1219 | 73.4 | 72.8 | 74.0 | 72.1 |
| 2023-10-27 | 10.01 (-0.02) | 0.0 (0.0) | 1.15 (0.0) | -27 | -3.93 | 0 | 0.0 | -15 | -2.18 | 687 | 72.8 | 72.5 | 73.6 | 72.5 |
| 2023-10-20 | 10.03 (-0.11) | 0.0 (0.0) | 1.15 (0.0) | -293 | -17.1 | 0 | 0.0 | 6 | 0.35 | 1713 | 72.5 | 73.8 | 74.3 | 72.3 |
| 2023-10-13 | 10.14 (+0.06) | 0.0 (0.0) | 1.15 (+0.01) | 158 | 16.48 | 0 | 0.0 | 41 | 4.28 | 959 | 73.8 | 74.6 | 74.7 | 73.6 |
| 2023-10-06 | 10.08 (+0.11) | 0.0 (0.0) | 1.14 (+0.01) | 367 | 21.74 | 0 | 0.0 | 3 | 0.18 | 1688 | 74.2 | 74.1 | 75.0 | 73.6 |
| 2023-09-28 | 9.97 (+0.06) | 0.0 (0.0) | 1.13 (-0.01) | 119 | 10.84 | 0 | 0.0 | -32 | -2.91 | 1098 | 74.1 | 73.3 | 74.3 | 73.0 |
| 2023-09-22 | 9.91 (-0.06) | 0.0 (0.0) | 1.14 (-0.01) | -75 | -6.78 | 0 | 0.0 | -17 | -1.54 | 1107 | 73.2 | 74.5 | 74.6 | 72.7 |
| 2023-09-15 | 9.97 (+0.22) | 0.0 (0.0) | 1.15 (0.0) | 658 | 33.43 | 0 | 0.0 | -5 | -0.25 | 1968 | 74.4 | 73.0 | 74.7 | 72.9 |
| 2023-09-08 | 9.75 (+0.07) | 0.0 (0.0) | 1.15 (-0.02) | 41 | 2.28 | 0 | 0.0 | -66 | -3.66 | 1801 | 73.0 | 73.3 | 74.0 | 72.5 |
| 2023-09-01 | 9.68 (+0.1) | 0.0 (0.0) | 1.17 (-0.01) | 114 | 2.31 | 0 | 0.0 | -17 | -0.34 | 4940 | 73.1 | 72.4 | 73.4 | 71.2 |
| 2023-08-25 | 9.58 (-0.58) | 0.0 (0.0) | 1.18 (+0.01) | -1637 | -36.8 | 0 | 0.0 | 37 | 0.83 | 4448 | 76.8 | 77.3 | 77.7 | 76.0 |
| 2023-08-18 | 10.16 (-0.39) | 0.0 (0.0) | 1.17 (+0.04) | -918 | -17.51 | 0 | 0.0 | 110 | 2.1 | 5242 | 77.5 | 80.0 | 80.0 | 76.8 |
| 2023-08-11 | 10.55 (+0.05) | 0.0 (0.0) | 1.13 (-0.01) | 100 | 4.66 | 0 | 0.0 | -30 | -1.4 | 2144 | 80.1 | 80.6 | 81.2 | 79.4 |
| 2023-08-04 | 10.5 (+0.04) | 0.0 (0.0) | 1.14 (-0.01) | 96 | 7.37 | 0 | 0.0 | -27 | -2.07 | 1302 | 80.5 | 79.7 | 81.5 | 79.4 |
| 2023-07-28 | 10.46 (+0.03) | 0.0 (0.0) | 1.15 (+0.02) | 101 | 9.6 | 0 | 0.0 | 62 | 5.89 | 1052 | 79.5 | 80.0 | 80.0 | 79.1 |
| 2023-07-21 | 10.43 (+0.03) | 0.0 (0.0) | 1.13 (+0.03) | 76 | 5.65 | 0 | 0.0 | 83 | 6.17 | 1345 | 79.9 | 79.6 | 80.0 | 78.9 |
| 2023-07-14 | 10.4 (-0.07) | 0.0 (0.0) | 1.1 (+0.01) | -278 | -22.84 | 0 | 0.0 | 16 | 1.31 | 1217 | 79.3 | 79.3 | 79.7 | 78.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 10.47 (-0.23) | 0.0 (0.0) | 1.09 (-0.05) | -652 | -29.29 | 0 | 0.0 | -130 | -5.84 | 2226 | 79.3 | 79.7 | 79.9 | 78.5 |
| 2023-06-30 | 10.7 (-0.06) | 0.0 (0.0) | 1.14 (+0.03) | -194 | -13.63 | 0 | 0.0 | 91 | 6.39 | 1423 | 79.7 | 79.9 | 80.6 | 79.6 |
| 2023-06-21 | 10.76 (-0.08) | 0.0 (0.0) | 1.11 (-0.03) | -213 | -21.03 | 0 | 0.0 | -78 | -7.7 | 1013 | 79.9 | 81.0 | 81.0 | 79.9 |
| 2023-06-16 | 10.84 (-0.04) | 0.0 (0.0) | 1.14 (0.0) | -157 | -7.87 | 0 | 0.0 | -5 | -0.25 | 1996 | 81.0 | 81.8 | 82.7 | 81.0 |
| 2023-06-09 | 10.88 (+0.04) | 0.0 (0.0) | 1.14 (+0.01) | 204 | 10.7 | 0 | 0.0 | 17 | 0.89 | 1907 | 81.8 | 80.8 | 82.1 | 80.7 |
| 2023-06-02 | 10.84 (-0.11) | 0.0 (0.0) | 1.13 (+0.02) | -392 | -16.83 | 0 | 0.0 | 63 | 2.71 | 2329 | 80.8 | 79.1 | 81.1 | 79.0 |
| 2023-05-26 | 10.95 (-0.1) | 0.0 (0.0) | 1.11 (+0.01) | -241 | -24.97 | 0 | 0.0 | 34 | 3.52 | 965 | 79.1 | 80.0 | 80.0 | 78.9 |
| 2023-05-19 | 11.05 (+0.02) | 0.0 (0.0) | 1.1 (-0.2) | 32 | 1.36 | 0 | 0.0 | -604 | -25.63 | 2357 | 79.6 | 78.9 | 79.9 | 77.8 |
| 2023-05-12 | 11.03 (-0.02) | 0.0 (0.0) | 1.3 (-0.08) | -30 | -1.44 | 0 | 0.0 | -230 | -11.04 | 2084 | 79.0 | 80.6 | 81.2 | 78.9 |
| 2023-05-05 | 11.05 (-0.01) | 0.0 (0.0) | 1.38 (+0.04) | -47 | -5.77 | 0 | 0.0 | 120 | 14.72 | 815 | 80.2 | 80.2 | 80.2 | 79.5 |
| 2023-04-28 | 11.06 (0.0) | 0.0 (0.0) | 1.34 (+0.01) | 16 | 1.85 | 0 | 0.0 | 35 | 4.04 | 867 | 79.9 | 79.1 | 80.0 | 78.7 |
| 2023-04-21 | 11.06 (-0.16) | 0.0 (0.0) | 1.33 (0.0) | -458 | -23.79 | 0 | 0.0 | 15 | 0.78 | 1925 | 79.1 | 80.3 | 80.6 | 78.5 |
| 2023-04-14 | 11.22 (+0.08) | 0.0 (0.0) | 1.33 (0.0) | 259 | 12.15 | 0 | 0.0 | 2 | 0.09 | 2132 | 80.0 | 79.1 | 80.8 | 79.1 |
| 2023-04-07 | 11.14 (+0.01) | 0.0 (0.0) | 1.33 (0.0) | 24 | 2.95 | 0 | 0.0 | 0 | 0.0 | 813 | 79.1 | 78.6 | 79.4 | 78.3 |
| 2023-03-31 | 11.13 (+0.01) | 0.0 (0.0) | 1.33 (+0.03) | 74 | 3.99 | 0 | 0.0 | 70 | 3.77 | 1856 | 78.4 | 78.0 | 78.8 | 77.1 |
| 2023-03-24 | 11.12 (-0.02) | 0.0 (0.0) | 1.3 (-0.1) | 417 | 13.7 | 0 | 0.0 | -286 | -9.4 | 3043 | 77.7 | 75.0 | 79.2 | 75.0 |
| 2023-03-17 | 11.14 (-0.47) | 0.0 (0.0) | 1.4 (+0.09) | -1655 | -26.92 | 0 | 0.0 | 274 | 4.46 | 6147 | 74.7 | 75.8 | 78.1 | 74.5 |
| 2023-03-10 | 11.61 (-0.11) | 0.0 (0.0) | 1.31 (+0.03) | -375 | -38.98 | 0 | 0.0 | 81 | 8.42 | 962 | 76.2 | 77.3 | 77.5 | 75.8 |
| 2023-03-03 | 11.72 (+0.07) | 0.0 (0.0) | 1.28 (+0.01) | 79 | 8.19 | 0 | 0.0 | 30 | 3.11 | 965 | 77.3 | 76.0 | 77.4 | 75.9 |
| 2023-02-24 | 11.65 (+0.04) | 0.0 (0.0) | 1.27 (-0.01) | 140 | 15.47 | 0 | 0.0 | -26 | -2.87 | 905 | 76.2 | 75.0 | 76.2 | 74.6 |
| 2023-02-17 | 11.61 (+0.04) | 0.0 (0.0) | 1.28 (0.0) | -21 | -2.61 | 0 | 0.0 | -5 | -0.62 | 806 | 74.9 | 74.6 | 75.1 | 74.0 |
| 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 | |||
| 2023-02-10 | 11.57 (+0.12) | 0.0 (0.0) | 1.28 (-0.01) | 337 | 33.5 | 0 | 0.0 | -37 | -3.68 | 1006 | 74.6 | 74.0 | 74.9 | 73.8 |
| 2023-02-03 | 11.45 (+0.09) | 0.0 (0.0) | 1.29 (+0.01) | 251 | 16.17 | 0 | 0.0 | 31 | 2.0 | 1552 | 74.0 | 73.6 | 74.7 | 73.4 |
| 2023-01-17 | 11.36 (+0.02) | 0.0 (0.0) | 1.28 (0.0) | -16 | -6.75 | 0 | 0.0 | -4 | -1.69 | 237 | 73.5 | 73.3 | 73.5 | 73.1 |
| 2023-01-13 | 11.34 (+0.12) | 0.0 (0.0) | 1.28 (-0.01) | 343 | 37.32 | 0 | 0.0 | -12 | -1.31 | 919 | 73.3 | 73.6 | 73.8 | 73.0 |
| 2023-01-06 | 11.22 (-0.07) | 0.0 (0.0) | 1.29 (+0.03) | -145 | -34.52 | 0 | 0.0 | 75 | 17.86 | 420 | 73.3 | 73.2 | 73.8 | 73.0 |
| 2022-12-30 | 11.29 (+0.05) | 0.0 (0.0) | 1.26 (+0.02) | 201 | 19.12 | 0 | 0.0 | 54 | 5.14 | 1051 | 73.7 | 74.1 | 74.1 | 72.5 |
| 2022-12-23 | 11.24 (+0.09) | 0.0 (0.0) | 1.24 (0.0) | 239 | 19.27 | 0 | 0.0 | 12 | 0.97 | 1240 | 73.6 | 71.4 | 73.9 | 71.3 |
| 2022-12-16 | 11.15 (-0.11) | 0.0 (0.0) | 1.24 (-0.04) | -244 | -32.06 | 0 | 0.0 | -116 | -15.24 | 761 | 71.5 | 71.8 | 71.8 | 71.2 |
| 2022-12-09 | 11.26 (-0.03) | 0.0 (0.0) | 1.28 (-0.02) | -234 | -33.62 | 0 | 0.0 | -64 | -9.2 | 696 | 71.4 | 72.2 | 72.3 | 71.2 |
| 2022-12-02 | 11.29 (+0.04) | 0.0 (0.0) | 1.3 (-0.06) | 93 | 12.7 | 0 | 0.0 | -183 | -25.0 | 732 | 72.2 | 71.5 | 72.5 | 71.2 |
| 2022-11-25 | 11.25 (+0.01) | 0.0 (0.0) | 1.36 (-0.1) | 24 | 2.58 | 0 | 0.0 | -285 | -30.61 | 931 | 71.9 | 71.0 | 72.0 | 71.0 |
| 2022-11-18 | 11.24 (-0.04) | 0.0 (0.0) | 1.46 (-0.15) | -146 | -11.83 | 0 | 0.0 | -445 | -36.06 | 1234 | 71.3 | 71.1 | 71.6 | 71.0 |
| 2022-11-11 | 11.28 (-0.04) | 0.0 (0.0) | 1.61 (-0.04) | -48 | -6.1 | 0 | 0.0 | -111 | -14.1 | 787 | 71.1 | 70.6 | 71.7 | 70.6 |
| 2022-11-04 | 11.32 (-0.02) | 0.0 (0.0) | 1.65 (-0.02) | -50 | -9.4 | 0 | 0.0 | -62 | -11.65 | 532 | 70.7 | 71.0 | 71.2 | 70.4 |
| 2022-10-28 | 11.34 (-0.04) | 0.0 (0.0) | 1.67 (+0.03) | -66 | -10.89 | 0 | 0.0 | 91 | 15.02 | 606 | 71.0 | 71.1 | 72.2 | 70.8 |
| 2022-10-21 | 11.38 (-0.04) | 0.0 (0.0) | 1.64 (+0.02) | -133 | -24.18 | 0 | 0.0 | 65 | 11.82 | 550 | 71.1 | 71.4 | 72.1 | 70.8 |
| 2022-10-14 | 11.42 (-0.04) | 0.0 (0.0) | 1.62 (0.0) | -146 | -30.23 | 0 | 0.0 | -1 | -0.21 | 483 | 71.6 | 72.5 | 72.5 | 70.6 |
| 2022-10-07 | 11.46 (-0.03) | 0.0 (0.0) | 1.62 (+0.01) | -66 | -17.01 | 0 | 0.0 | 25 | 6.44 | 388 | 71.9 | 72.9 | 72.9 | 71.7 |
| 2022-09-30 | 11.49 (-0.15) | 0.0 (0.0) | 1.61 (+0.08) | -296 | -19.13 | 0 | 0.0 | 225 | 14.54 | 1547 | 73.2 | 72.7 | 73.4 | 71.3 |
| 2022-09-23 | 11.64 (+0.03) | 0.0 (0.0) | 1.53 (-0.03) | -90 | -9.8 | 0 | 0.0 | -65 | -7.08 | 918 | 73.0 | 74.4 | 74.8 | 72.7 |
| 2022-09-16 | 11.61 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 7 | 0.4 | 0 | 0.0 | -21 | -1.19 | 1769 | 74.4 | 76.0 | 76.2 | 74.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 11.61 (+0.1) | 0.0 (0.0) | 1.56 (+0.01) | 285 | 35.67 | 0 | 0.0 | 55 | 6.88 | 799 | 75.8 | 74.4 | 75.8 | 74.4 |
| 2022-09-02 | 11.51 (-0.09) | 0.0 (0.0) | 1.55 (+0.03) | -314 | -23.93 | 0 | 0.0 | 74 | 5.64 | 1312 | 74.9 | 75.0 | 75.3 | 73.4 |
| 2022-08-26 | 11.6 (+0.01) | 0.0 (0.0) | 1.52 (+0.3) | 46 | 1.27 | 0 | 0.0 | 873 | 24.12 | 3619 | 75.2 | 78.4 | 79.0 | 74.1 |
| 2022-08-19 | 11.59 (-0.03) | 0.0 (0.0) | 1.22 (+0.18) | -61 | -3.36 | 0 | 0.0 | 526 | 29.01 | 1813 | 78.4 | 78.0 | 78.7 | 77.7 |
| 2022-08-12 | 11.62 (-0.16) | 0.0 (0.0) | 1.04 (+0.58) | -368 | -13.38 | 0 | 0.0 | 1683 | 61.18 | 2751 | 78.0 | 73.0 | 78.5 | 73.0 |
| 2022-08-05 | 11.78 (-0.18) | 0.0 (0.0) | 0.46 (+0.14) | -532 | -40.52 | 0 | 0.0 | 404 | 30.77 | 1313 | 73.3 | 72.6 | 73.3 | 71.7 |
| 2022-07-29 | 11.96 (+0.01) | 0.0 (0.0) | 0.32 (0.0) | 29 | 8.95 | 0 | 0.0 | 11 | 3.4 | 324 | 72.6 | 72.0 | 72.7 | 71.9 |
| 2022-07-22 | 11.95 (-0.04) | 0.0 (0.0) | 0.32 (+0.01) | -117 | -23.08 | 0 | 0.0 | 13 | 2.56 | 507 | 72.0 | 71.5 | 72.5 | 71.3 |
| 2022-07-15 | 11.99 (-0.05) | 0.0 (0.0) | 0.31 (+0.01) | -150 | -9.98 | -90 | -5.99 | 23 | 1.53 | 1503 | 71.3 | 72.0 | 72.7 | 70.7 |
| 2022-07-08 | 12.04 (-0.03) | 0.0 (0.0) | 0.3 (+0.02) | -102 | -14.31 | 2 | 0.28 | 62 | 8.7 | 713 | 72.0 | 73.2 | 73.4 | 71.8 |
| 2022-07-01 | 12.07 (-0.02) | 0.0 (-0.05) | 0.28 (+0.03) | -27 | -3.98 | -158 | -23.3 | 88 | 12.98 | 678 | 72.5 | 73.4 | 74.1 | 72.2 |
| 2022-06-24 | 12.09 (-0.01) | 0.05 (-0.09) | 0.25 (+0.09) | -23 | -2.35 | -244 | -24.92 | 261 | 26.66 | 979 | 73.3 | 71.7 | 73.5 | 71.0 |
| 2022-06-17 | 12.1 (+0.08) | 0.14 (-0.08) | 0.16 (+0.02) | 189 | 12.58 | -242 | -16.11 | 65 | 4.33 | 1502 | 72.0 | 74.9 | 76.0 | 72.0 |
| 2022-06-10 | 12.02 (+0.03) | 0.22 (0.0) | 0.14 (+0.02) | 76 | 11.39 | 0 | 0.0 | 52 | 7.8 | 667 | 76.0 | 75.7 | 76.1 | 74.8 |
| 2022-06-02 | 11.99 (+0.13) | 0.22 (0.0) | 0.12 (0.0) | 361 | 43.7 | 0 | 0.0 | 17 | 2.06 | 826 | 75.8 | 75.0 | 75.8 | 74.6 |
| 2022-05-27 | 11.86 (+0.04) | 0.22 (0.0) | 0.12 (+0.03) | 157 | 22.4 | 0 | 0.0 | 68 | 9.7 | 701 | 74.6 | 74.5 | 75.1 | 74.0 |
| 2022-05-20 | 11.82 (+0.15) | 0.22 (0.0) | 0.09 (+0.02) | 396 | 38.82 | -2 | -0.2 | 70 | 6.86 | 1020 | 74.4 | 72.2 | 74.4 | 72.2 |
| 2022-05-13 | 11.67 (-0.14) | 0.22 (0.0) | 0.07 (+0.01) | -391 | -23.99 | 0 | 0.0 | 18 | 1.1 | 1630 | 71.7 | 72.0 | 72.2 | 69.2 |
| 2022-05-06 | 11.81 (-0.02) | 0.22 (0.0) | 0.06 (0.0) | -30 | -6.47 | 0 | 0.0 | -3 | -0.65 | 464 | 72.3 | 73.1 | 73.1 | 71.8 |
| 2022-04-29 | 11.83 (-0.02) | 0.22 (0.0) | 0.06 (-0.02) | -75 | -5.32 | 3 | 0.21 | -47 | -3.34 | 1409 | 73.2 | 73.0 | 73.3 | 71.0 |
| 2022-04-22 | 11.85 (-0.03) | 0.22 (0.0) | 0.08 (-0.01) | -82 | -11.99 | 1 | 0.15 | -35 | -5.12 | 684 | 73.3 | 73.0 | 73.4 | 72.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 11.88 (-0.09) | 0.22 (0.0) | 0.09 (-0.01) | -79 | -12.08 | 1 | 0.15 | -23 | -3.52 | 654 | 73.4 | 73.6 | 73.7 | 72.8 |
| 2022-04-08 | 11.97 (-0.08) | 0.22 (0.0) | 0.1 (0.0) | -229 | -34.44 | 0 | 0.0 | -2 | -0.3 | 665 | 74.0 | 72.8 | 74.0 | 72.6 |
| 2022-04-01 | 12.05 (-0.03) | 0.22 (0.0) | 0.1 (-0.01) | -67 | -9.25 | 1 | 0.14 | -28 | -3.87 | 724 | 73.0 | 73.1 | 73.8 | 72.8 |
| 2022-03-25 | 12.08 (-0.04) | 0.22 (0.0) | 0.11 (+0.03) | -41 | -3.28 | 3 | 0.24 | 85 | 6.8 | 1250 | 73.4 | 72.4 | 74.2 | 72.4 |
| 2022-03-18 | 12.12 (-0.06) | 0.22 (-0.23) | 0.08 (0.0) | -361 | -6.81 | -657 | -12.39 | 1 | 0.02 | 5302 | 71.9 | 74.9 | 74.9 | 71.9 |
| 2022-03-11 | 12.18 (-0.03) | 0.45 (0.0) | 0.08 (0.0) | -157 | -9.39 | 5 | 0.3 | 0 | 0.0 | 1672 | 74.9 | 76.5 | 76.9 | 74.5 |
| 2022-03-04 | 12.21 (+0.08) | 0.45 (0.0) | 0.08 (+0.01) | 196 | 26.34 | 0 | 0.0 | 28 | 3.76 | 744 | 77.0 | 76.5 | 77.7 | 76.2 |
| 2022-02-25 | 12.13 (+0.26) | 0.45 (0.0) | 0.07 (+0.02) | 783 | 40.3 | 1 | 0.05 | 67 | 3.45 | 1943 | 76.5 | 76.0 | 77.0 | 75.4 |
| 2022-02-18 | 11.87 (+0.1) | 0.45 (0.0) | 0.05 (0.0) | 470 | 26.43 | -1 | -0.06 | 6 | 0.34 | 1778 | 76.0 | 74.6 | 76.0 | 73.7 |
| 2022-02-11 | 11.77 (+0.22) | 0.45 (0.0) | 0.05 (+0.03) | 471 | 22.43 | 0 | 0.0 | 67 | 3.19 | 2100 | 74.7 | 74.2 | 76.0 | 74.0 |
| 2022-01-26 | 11.55 (+0.19) | 0.45 (0.0) | 0.02 (-0.01) | 570 | 47.9 | 0 | 0.0 | -21 | -1.76 | 1190 | 74.1 | 72.6 | 74.4 | 72.2 |
| 2022-01-21 | 11.36 (+0.03) | 0.45 (0.0) | 0.03 (-0.01) | 202 | 23.11 | 0 | 0.0 | -42 | -4.81 | 874 | 72.6 | 72.7 | 73.1 | 72.3 |
| 2022-01-14 | 11.33 (+0.06) | 0.45 (0.0) | 0.04 (0.0) | 223 | 21.76 | 0 | 0.0 | 27 | 2.63 | 1025 | 72.8 | 72.4 | 73.1 | 72.0 |
| 2022-01-07 | 11.27 (+0.01) | 0.45 (0.0) | 0.04 (-0.02) | 26 | 3.62 | 0 | 0.0 | -67 | -9.32 | 719 | 72.5 | 73.0 | 73.0 | 72.1 |
| 2021-12-30 | 11.26 (+0.12) | 0.45 (0.0) | 0.06 (0.0) | 346 | 27.88 | 1 | 0.08 | 9 | 0.73 | 1241 | 73.0 | 72.5 | 73.0 | 72.0 |
| 2021-12-24 | 11.14 (-0.12) | 0.45 (0.0) | 0.06 (0.0) | -284 | -25.94 | 0 | 0.0 | -7 | -0.64 | 1095 | 72.1 | 71.4 | 72.3 | 71.0 |
| 2021-12-17 | 11.26 (-0.18) | 0.45 (+0.02) | 0.06 (-0.06) | -632 | -21.07 | 40 | 1.33 | -190 | -6.33 | 3000 | 71.4 | 72.8 | 72.8 | 71.0 |
| 2021-12-10 | 11.44 (-0.04) | 0.43 (0.0) | 0.12 (-0.02) | -88 | -5.91 | 3 | 0.2 | -50 | -3.36 | 1488 | 72.8 | 73.3 | 73.6 | 72.5 |
| 2021-12-03 | 11.48 (-0.09) | 0.43 (0.0) | 0.14 (+0.01) | -348 | -31.61 | 4 | 0.36 | 14 | 1.27 | 1101 | 73.3 | 73.5 | 74.0 | 72.7 |
| 2021-11-26 | 11.57 (-0.18) | 0.43 (0.0) | 0.13 (0.0) | -404 | -29.45 | 8 | 0.58 | 10 | 0.73 | 1372 | 73.6 | 74.3 | 74.6 | 73.4 |
| 2021-11-19 | 11.75 (+0.06) | 0.43 (+0.01) | 0.13 (0.0) | 197 | 12.97 | 8 | 0.53 | 12 | 0.79 | 1519 | 74.3 | 74.5 | 74.7 | 74.1 |
| 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 | |||
| 2021-11-12 | 11.69 (+0.13) | 0.42 (0.0) | 0.13 (+0.01) | 369 | 24.26 | 0 | 0.0 | 35 | 2.3 | 1521 | 79.0 | 73.9 | 80.0 | 73.5 |
| 2021-11-05 | 11.56 (+0.01) | 0.42 (0.0) | 0.12 (0.0) | 97 | 8.72 | 13 | 1.17 | 1 | 0.09 | 1113 | 80.8 | 73.8 | 80.9 | 73.5 |
| 2021-10-29 | 11.55 (+0.08) | 0.42 (0.0) | 0.12 (0.0) | 265 | 15.86 | 12 | 0.72 | -8 | -0.48 | 1671 | 73.3 | 73.0 | 73.8 | 72.6 |
| 2021-10-22 | 11.47 (-0.33) | 0.42 (-0.02) | 0.12 (+0.02) | -1011 | -25.65 | -77 | -1.95 | 54 | 1.37 | 3941 | 73.0 | 73.7 | 73.7 | 71.7 |
| 2021-10-15 | 11.8 (-0.03) | 0.44 (0.0) | 0.1 (+0.02) | -287 | -20.8 | 4 | 0.29 | 48 | 3.48 | 1380 | 73.7 | 74.0 | 74.2 | 73.3 |
| 2021-10-08 | 11.83 (+0.1) | 0.44 (+0.01) | 0.08 (-0.05) | 295 | 8.3 | 20 | 0.56 | -146 | -4.11 | 3556 | 74.2 | 79.8 | 79.8 | 73.7 |
| 2021-10-01 | 11.73 (-0.12) | 0.43 (-0.01) | 0.13 (-0.02) | -282 | -13.49 | 11 | 0.53 | -56 | -2.68 | 2091 | 79.6 | 79.9 | 80.6 | 79.1 |
| 2021-09-24 | 11.85 (-0.1) | 0.44 (0.0) | 0.15 (-0.02) | -253 | -26.22 | 4 | 0.41 | -51 | -5.28 | 965 | 79.8 | 78.5 | 79.9 | 78.3 |
| 2021-09-17 | 11.95 (-0.14) | 0.44 (0.0) | 0.17 (-0.01) | -401 | -35.9 | 5 | 0.45 | -39 | -3.49 | 1117 | 78.3 | 79.0 | 80.0 | 78.3 |
| 2021-09-10 | 12.09 (-0.04) | 0.44 (+0.01) | 0.18 (-0.01) | -200 | -24.66 | 9 | 1.11 | -32 | -3.95 | 811 | 79.0 | 79.6 | 80.0 | 78.4 |
| 2021-09-03 | 12.13 (0.0) | 0.43 (0.0) | 0.19 (0.0) | -80 | -7.91 | -3 | -0.3 | 9 | 0.89 | 1012 | 79.9 | 79.4 | 80.4 | 79.0 |
| 2021-08-27 | 12.13 (0.0) | 0.43 (0.0) | 0.19 (-0.01) | -108 | -12.68 | 7 | 0.82 | -38 | -4.46 | 852 | 79.3 | 78.7 | 79.5 | 78.1 |
| 2021-08-20 | 12.13 (-0.06) | 0.43 (0.0) | 0.2 (-0.01) | -200 | -18.35 | 3 | 0.28 | -26 | -2.39 | 1090 | 78.2 | 79.3 | 80.0 | 78.0 |
| 2021-08-13 | 12.19 (-0.01) | 0.43 (0.0) | 0.21 (0.0) | -21 | -2.13 | 11 | 1.11 | 3 | 0.3 | 988 | 79.5 | 80.5 | 80.7 | 79.4 |
| 2021-08-06 | 12.2 (+0.05) | 0.43 (0.0) | 0.21 (0.0) | 148 | 16.63 | 0 | 0.0 | 4 | 0.45 | 890 | 80.8 | 80.6 | 81.2 | 80.2 |
| 2021-07-30 | 12.15 (0.0) | 0.43 (+0.02) | 0.21 (+0.02) | -6 | -0.4 | 47 | 3.1 | 51 | 3.36 | 1518 | 80.3 | 79.9 | 80.9 | 79.5 |
| 2021-07-23 | 12.15 (+0.03) | 0.41 (+0.02) | 0.19 (+0.02) | 103 | 9.12 | 57 | 5.05 | 79 | 7.0 | 1129 | 79.7 | 79.4 | 80.0 | 79.0 |
| 2021-07-16 | 12.12 (-0.05) | 0.39 (0.0) | 0.17 (+0.01) | -169 | -17.11 | -1 | -0.1 | 28 | 2.83 | 988 | 79.3 | 79.7 | 79.7 | 78.8 |
| 2021-07-09 | 12.17 (+0.01) | 0.39 (0.0) | 0.16 (+0.01) | 58 | 3.8 | 4 | 0.26 | 15 | 0.98 | 1528 | 79.7 | 79.2 | 79.8 | 78.7 |
| 2021-07-02 | 12.16 (+0.06) | 0.39 (-0.01) | 0.15 (0.0) | 121 | 14.76 | -45 | -5.49 | 0 | 0.0 | 820 | 79.2 | 79.6 | 79.8 | 78.8 |
| 2021-06-25 | 12.1 (-0.06) | 0.4 (0.0) | 0.15 (+0.05) | -109 | -7.49 | 0 | 0.0 | 150 | 10.3 | 1456 | 79.5 | 79.0 | 80.1 | 77.8 |
| 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 | |||
| 2021-06-18 | 12.16 (0.0) | 0.4 (-0.01) | 0.1 (+0.03) | -3 | -0.25 | -4 | -0.33 | 89 | 7.41 | 1201 | 79.3 | 78.6 | 79.7 | 78.0 |
| 2021-06-11 | 12.16 (-0.33) | 0.41 (+0.01) | 0.07 (0.0) | -888 | -22.76 | 4 | 0.1 | 8 | 0.21 | 3901 | 77.9 | 78.6 | 78.9 | 77.0 |
| 2021-06-04 | 12.49 (-0.1) | 0.4 (-0.01) | 0.07 (0.0) | -329 | -14.97 | -4 | -0.18 | -6 | -0.27 | 2197 | 78.6 | 78.9 | 79.8 | 78.4 |
| 2021-05-28 | 12.59 (+0.01) | 0.41 (0.0) | 0.07 (+0.03) | -26 | -2.13 | -3 | -0.25 | 85 | 6.98 | 1218 | 79.0 | 77.7 | 79.0 | 77.7 |
| 2021-05-21 | 12.58 (-0.1) | 0.41 (0.0) | 0.04 (-0.01) | -305 | -12.66 | -3 | -0.12 | -17 | -0.71 | 2409 | 78.2 | 74.3 | 79.7 | 74.3 |
| 2021-05-14 | 12.68 (-0.25) | 0.41 (-0.03) | 0.05 (-0.01) | -804 | -23.45 | -79 | -2.3 | -32 | -0.93 | 3428 | 78.8 | 81.9 | 81.9 | 76.8 |
| 2021-05-07 | 12.93 (-0.07) | 0.44 (-0.02) | 0.06 (0.0) | -154 | -6.73 | -83 | -3.63 | -9 | -0.39 | 2288 | 81.6 | 82.7 | 82.8 | 80.8 |
| 2021-04-29 | 13.0 (-0.01) | 0.46 (-0.03) | 0.06 (0.0) | 4 | 0.31 | -84 | -6.44 | -4 | -0.31 | 1304 | 83.0 | 82.7 | 83.1 | 82.5 |
| 2021-04-23 | 13.01 (+0.07) | 0.49 (-0.03) | 0.06 (0.0) | 201 | 8.06 | -70 | -2.81 | 8 | 0.32 | 2495 | 82.7 | 82.0 | 83.8 | 82.0 |
| 2021-04-16 | 12.94 (-0.06) | 0.52 (-0.03) | 0.06 (0.0) | -190 | -7.29 | -83 | -3.19 | 6 | 0.23 | 2605 | 82.0 | 82.7 | 82.9 | 81.5 |
| 2021-04-09 | 13.0 (+0.06) | 0.55 (+0.01) | 0.06 (+0.01) | 222 | 13.71 | 12 | 0.74 | 20 | 1.24 | 1619 | 83.1 | 83.4 | 83.5 | 82.8 |
| 2021-04-01 | 12.94 (-0.08) | 0.54 (0.0) | 0.05 (+0.01) | -236 | -13.13 | 4 | 0.22 | 30 | 1.67 | 1797 | 83.1 | 82.5 | 83.5 | 81.7 |
| 2021-03-26 | 13.02 (-0.26) | 0.54 (0.0) | 0.04 (-0.01) | -676 | -24.86 | 12 | 0.44 | -33 | -1.21 | 2719 | 82.5 | 85.6 | 85.6 | 81.0 |
| 2021-03-19 | 13.28 (+0.33) | 0.54 (+0.08) | 0.05 (-0.02) | 804 | 15.89 | 225 | 4.45 | -41 | -0.81 | 5059 | 85.5 | 84.5 | 85.8 | 84.0 |
| 2021-03-12 | 12.95 (+0.1) | 0.46 (0.0) | 0.07 (+0.02) | 289 | 7.91 | -8 | -0.22 | 53 | 1.45 | 3653 | 84.1 | 82.8 | 84.6 | 82.1 |
| 2021-03-05 | 12.85 (+0.19) | 0.46 (-0.05) | 0.05 (+0.02) | 589 | 26.66 | -129 | -5.84 | 38 | 1.72 | 2209 | 82.6 | 82.1 | 82.6 | 80.5 |
| 2021-02-26 | 12.66 (+0.24) | 0.51 (0.0) | 0.03 (0.0) | 704 | 18.92 | -9 | -0.24 | 6 | 0.16 | 3720 | 82.0 | 79.8 | 83.1 | 79.8 |
| 2021-02-19 | 12.42 (-0.1) | 0.51 (0.0) | 0.03 (0.0) | -307 | -20.66 | -8 | -0.54 | 3 | 0.2 | 1486 | 79.8 | 80.0 | 80.1 | 79.6 |
| 2021-02-05 | 12.52 (-0.03) | 0.51 (0.0) | 0.03 (+0.01) | -99 | -8.74 | 2 | 0.18 | 30 | 2.65 | 1133 | 79.8 | 79.0 | 80.2 | 78.4 |
| 2021-01-29 | 12.55 (-0.11) | 0.51 (0.0) | 0.02 (-0.01) | -387 | -34.96 | 0 | 0.0 | -14 | -1.26 | 1107 | 79.0 | 79.9 | 80.7 | 78.9 |
| 2021-01-22 | 12.66 (-0.15) | 0.51 (0.0) | 0.03 (+0.02) | -354 | -15.23 | -3 | -0.13 | 37 | 1.59 | 2325 | 79.9 | 80.4 | 80.6 | 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 | |||
| 2021-01-15 | 12.81 (-0.15) | 0.51 (0.0) | 0.01 (0.0) | -471 | -25.94 | -7 | -0.39 | 16 | 0.88 | 1816 | 80.4 | 81.0 | 81.3 | 80.1 |
| 2021-01-08 | 12.96 (-0.06) | 0.51 (-0.04) | 0.01 (-0.01) | 151 | 6.58 | -102 | -4.45 | -25 | -1.09 | 2294 | 81.0 | 80.1 | 81.3 | 80.1 |
| 2020-12-31 | 13.02 (-0.1) | 0.55 (0.0) | 0.02 (+0.02) | -341 | -15.68 | 8 | 0.37 | 5 | 0.23 | 2175 | 80.0 | 80.6 | 80.9 | 80.0 |
| 2020-12-25 | 13.12 (-0.1) | 0.55 (0.0) | 0.0 (-0.02) | -207 | -22.07 | 7 | 0.75 | -60 | -6.4 | 938 | 80.7 | 80.6 | 81.1 | 80.2 |
| 2020-12-18 | 13.22 (-0.09) | 0.55 (-0.18) | 0.02 (-0.04) | -226 | -9.88 | -546 | -23.86 | -124 | -5.42 | 2288 | 81.1 | 80.4 | 81.1 | 80.0 |
| 2020-12-11 | 13.31 (0.0) | 0.73 (-0.17) | 0.06 (+0.05) | -41 | -1.21 | -466 | -13.72 | 150 | 4.42 | 3397 | 80.2 | 82.5 | 82.8 | 79.8 |
| 2020-12-04 | 13.31 (-0.1) | 0.9 (-0.04) | 0.01 (-0.02) | -470 | -23.22 | -124 | -6.13 | -70 | -3.46 | 2024 | 82.0 | 83.5 | 83.5 | 81.5 |
| 2020-11-27 | 13.41 (+0.07) | 0.94 (0.0) | 0.03 (+0.01) | 121 | 7.49 | 4 | 0.25 | 35 | 2.17 | 1616 | 83.1 | 81.7 | 83.4 | 81.2 |
| 2020-11-20 | 13.34 (-0.09) | 0.94 (-0.02) | 0.02 (0.0) | -257 | -20.05 | -61 | -4.76 | 9 | 0.7 | 1282 | 81.1 | 81.4 | 82.0 | 80.8 |
| 2020-11-13 | 13.43 (+0.1) | 0.96 (-0.03) | 0.02 (+0.02) | 266 | 10.55 | -100 | -3.97 | 44 | 1.74 | 2522 | 81.4 | 79.9 | 81.7 | 79.6 |
| 2020-11-06 | 13.33 (0.0) | 0.99 (-0.02) | 0.0 (0.0) | 37 | 5.91 | -61 | -9.74 | -2 | -0.32 | 626 | 79.8 | 80.4 | 80.4 | 79.5 |
| 2020-10-30 | 13.33 (+0.02) | 1.01 (-0.01) | 0.0 (0.0) | 0 | 0.0 | -26 | -2.95 | -13 | -1.47 | 882 | 79.6 | 80.0 | 81.3 | 79.2 |
| 2020-10-23 | 13.31 (+0.01) | 1.02 (-0.01) | 0.0 (0.0) | 58 | 2.95 | -24 | -1.22 | -20 | -1.02 | 1965 | 80.6 | 79.3 | 82.4 | 79.0 |
| 2020-10-16 | 13.3 (-0.04) | 1.03 (-0.05) | 0.0 (-0.02) | -170 | -11.35 | -132 | -8.81 | -42 | -2.8 | 1498 | 79.2 | 80.8 | 80.8 | 79.1 |
| 2020-10-08 | 13.34 (-0.06) | 1.08 (-0.09) | 0.02 (+0.01) | -153 | -11.55 | -272 | -20.53 | 7 | 0.53 | 1325 | 80.3 | 79.9 | 81.0 | 79.4 |
| 2020-09-30 | 13.4 (-0.12) | 1.17 (-0.06) | 0.01 (+0.01) | -159 | -14.39 | -200 | -18.1 | 35 | 3.17 | 1105 | 80.0 | 79.5 | 80.7 | 79.0 |
| 2020-09-25 | 13.52 (-0.31) | 1.23 (-0.01) | 0.0 (-0.34) | -833 | -20.57 | -11 | -0.27 | -967 | -23.88 | 4049 | 78.5 | 80.7 | 81.4 | 78.0 |
| 2020-09-18 | 13.83 (-0.48) | 1.24 (-0.03) | 0.34 (-0.09) | -1298 | -38.65 | -83 | -2.47 | -271 | -8.07 | 3358 | 80.6 | 82.0 | 82.4 | 80.6 |
| 2020-09-11 | 14.31 (-0.34) | 1.27 (-0.02) | 0.43 (0.0) | -966 | -32.91 | -66 | -2.25 | -9 | -0.31 | 2935 | 81.8 | 81.7 | 83.2 | 81.0 |
| 2020-09-04 | 14.65 (-0.4) | 1.29 (0.0) | 0.43 (-0.01) | -1534 | -29.73 | 0 | 0.0 | -12 | -0.23 | 5160 | 81.9 | 83.8 | 85.0 | 81.7 |
| 2020-08-28 | 15.05 (+0.86) | 1.29 (+0.07) | 0.44 (+0.11) | 2594 | 23.09 | 211 | 1.88 | 307 | 2.73 | 11235 | 83.8 | 90.8 | 91.8 | 83.5 |
| 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 | |||
| 2020-08-21 | 14.19 (-0.46) | 1.22 (+0.01) | 0.33 (+0.22) | -1434 | -24.11 | 10 | 0.17 | 636 | 10.69 | 5947 | 90.6 | 90.2 | 90.8 | 88.4 |
| 2020-08-14 | 14.65 (-0.27) | 1.21 (+0.02) | 0.11 (0.0) | -772 | -23.44 | 59 | 1.79 | -5 | -0.15 | 3294 | 90.2 | 90.0 | 90.4 | 89.3 |
| 2020-08-07 | 14.92 (-0.22) | 1.19 (0.0) | 0.11 (0.0) | -639 | -34.52 | 8 | 0.43 | 18 | 0.97 | 1851 | 89.8 | 89.5 | 90.2 | 88.7 |
| 2020-07-31 | 15.14 (-0.06) | 1.19 (0.0) | 0.11 (-0.03) | -163 | -4.92 | 5 | 0.15 | -90 | -2.71 | 3316 | 89.5 | 90.0 | 90.6 | 88.5 |
| 2020-07-24 | 15.2 (+0.23) | 1.19 (0.0) | 0.14 (+0.07) | 652 | 15.38 | 1 | 0.02 | 212 | 5.0 | 4239 | 90.0 | 89.3 | 91.2 | 87.8 |
| 2020-07-17 | 14.97 (-0.34) | 1.19 (-0.01) | 0.07 (0.0) | -926 | -24.69 | -41 | -1.09 | -2 | -0.05 | 3750 | 89.2 | 87.6 | 89.8 | 87.6 |
| 2020-07-10 | 15.31 (-0.45) | 1.2 (-0.01) | 0.07 (-0.01) | -1297 | -24.05 | -7 | -0.13 | -31 | -0.57 | 5392 | 88.0 | 88.1 | 90.3 | 87.7 |
| 2020-07-03 | 15.76 (-0.18) | 1.21 (-0.13) | 0.08 (+0.01) | -523 | -13.0 | 2 | 0.05 | 23 | 0.57 | 4024 | 87.9 | 86.6 | 88.0 | 86.0 |
| 2020-06-24 | 15.94 (-0.2) | 1.34 (+0.02) | 0.07 (0.0) | -377 | -15.22 | 47 | 1.9 | -4 | -0.16 | 2477 | 75.2 | 86.5 | 87.6 | 74.8 |
| 2020-06-19 | 16.14 (-0.74) | 1.32 (+0.38) | 0.07 (-0.04) | -2173 | -27.12 | 1122 | 14.0 | -111 | -1.39 | 8013 | 86.2 | 88.8 | 88.8 | 86.1 |
| 2020-06-12 | 16.88 (+0.03) | 0.94 (-0.04) | 0.11 (0.0) | 49 | 0.64 | -136 | -1.78 | -6 | -0.08 | 7623 | 88.8 | 89.0 | 90.4 | 85.9 |
| 2020-06-05 | 16.85 (+0.05) | 0.98 (0.0) | 0.11 (+0.05) | 146 | 2.65 | 0 | 0.0 | 147 | 2.67 | 5509 | 88.8 | 83.8 | 89.4 | 83.8 |
| 2020-05-29 | 16.8 (-0.32) | 0.98 (0.0) | 0.06 (+0.05) | -925 | -26.31 | 0 | 0.0 | 145 | 4.12 | 3516 | 83.6 | 82.3 | 84.6 | 82.3 |
| 2020-05-22 | 17.12 (-0.1) | 0.98 (0.0) | 0.01 (+0.01) | -279 | -15.17 | 6 | 0.33 | 15 | 0.82 | 1839 | 82.3 | 82.0 | 83.0 | 82.0 |
| 2020-05-15 | 17.22 (-0.13) | 0.98 (0.0) | 0.0 (0.0) | -395 | -17.92 | 1 | 0.05 | -19 | -0.86 | 2204 | 81.9 | 82.0 | 82.5 | 81.2 |
| 2020-05-08 | 17.35 (-0.15) | 0.98 (-0.04) | 0.0 (-0.01) | -401 | -19.67 | -107 | -5.25 | -31 | -1.52 | 2039 | 82.1 | 81.0 | 82.9 | 80.5 |
| 2020-04-30 | 17.5 (-0.05) | 1.02 (+0.01) | 0.01 (0.0) | -154 | -6.02 | 9 | 0.35 | -11 | -0.43 | 2560 | 82.4 | 79.0 | 82.8 | 78.9 |
| 2020-04-24 | 17.55 (-0.39) | 1.01 (-0.04) | 0.01 (-0.01) | -1105 | -32.05 | -101 | -2.93 | -38 | -1.1 | 3448 | 78.8 | 78.5 | 79.9 | 77.2 |
| 2020-04-17 | 17.94 (-0.2) | 1.05 (0.0) | 0.02 (0.0) | -568 | -18.33 | -1 | -0.03 | 10 | 0.32 | 3098 | 78.2 | 74.5 | 78.7 | 73.8 |
| 2020-04-10 | 18.14 (-0.04) | 1.05 (0.0) | 0.02 (-0.02) | -215 | -9.88 | 1 | 0.05 | -45 | -2.07 | 2177 | 74.5 | 73.4 | 74.6 | 71.7 |
| 2020-04-01 | 18.18 (-0.09) | 1.05 (+0.18) | 0.04 (+0.01) | -170 | -7.63 | 5 | 0.22 | 27 | 1.21 | 2227 | 73.1 | 71.5 | 75.1 | 70.0 |
| 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 | |||
| 2020-03-27 | 18.27 (-0.05) | 0.87 (-0.02) | 0.03 (+0.01) | -146 | -4.16 | -65 | -1.85 | 9 | 0.26 | 3506 | 72.2 | 63.7 | 73.0 | 63.0 |
| 2020-03-20 | 18.32 (-0.11) | 0.89 (-0.01) | 0.02 (-0.08) | -398 | -7.65 | -40 | -0.77 | -234 | -4.5 | 5201 | 76.0 | 74.0 | 77.4 | 61.6 |
| 2020-03-13 | 18.43 (-0.5) | 0.9 (0.0) | 0.1 (-0.05) | -1684 | -39.15 | -3 | -0.07 | -133 | -3.09 | 4301 | 73.5 | 81.1 | 81.1 | 70.0 |
| 2020-03-06 | 18.93 (-0.32) | 0.9 (+0.02) | 0.15 (0.0) | -919 | -26.49 | 77 | 2.22 | -8 | -0.23 | 3469 | 81.4 | 81.0 | 81.6 | 79.8 |
| 2020-02-27 | 19.25 (-0.22) | 0.88 (+0.03) | 0.15 (-0.01) | -637 | -27.64 | 69 | 2.99 | -11 | -0.48 | 2305 | 81.8 | 82.0 | 82.9 | 81.3 |
| 2020-02-21 | 19.47 (-0.1) | 0.85 (+0.02) | 0.16 (-0.02) | -315 | -15.06 | 70 | 3.35 | -63 | -3.01 | 2092 | 82.4 | 82.6 | 83.3 | 82.0 |
| 2020-02-14 | 19.57 (-0.2) | 0.83 (0.0) | 0.18 (+0.02) | -579 | -28.92 | 0 | 0.0 | 39 | 1.95 | 2002 | 82.6 | 82.0 | 83.1 | 81.8 |
| 2020-02-07 | 19.77 (-0.27) | 0.83 (0.0) | 0.16 (-0.01) | -797 | -29.64 | -14 | -0.52 | -3 | -0.11 | 2689 | 82.5 | 82.0 | 83.2 | 82.0 |
| 2020-01-31 | 20.04 (+0.09) | 0.83 (0.0) | 0.17 (-0.01) | 285 | 8.59 | 1 | 0.03 | -40 | -1.21 | 3319 | 84.0 | 81.6 | 84.4 | 81.6 |
| 2020-01-20 | 19.95 (+0.1) | 0.83 (-0.01) | 0.18 (0.0) | 276 | 24.86 | -16 | -1.44 | -2 | -0.18 | 1110 | 85.0 | 85.0 | 85.1 | 84.7 |
| 2020-01-17 | 19.85 (+0.15) | 0.84 (-0.02) | 0.18 (0.0) | 435 | 10.8 | -56 | -1.39 | 0 | 0.0 | 4028 | 84.9 | 82.7 | 85.0 | 82.6 |
| 2020-01-10 | 19.7 (-0.31) | 0.86 (-0.02) | 0.18 (-0.02) | -830 | -27.84 | -75 | -2.52 | -67 | -2.25 | 2981 | 82.3 | 82.3 | 82.5 | 80.9 |
| 2020-01-03 | 20.01 (-0.03) | 0.88 (-0.02) | 0.2 (-0.06) | 15 | 0.75 | -33 | -1.65 | -162 | -8.12 | 1996 | 82.6 | 75.1 | 82.7 | 74.8 |
| 2019-12-31 | 20.04 (-0.11) | 0.9 (+0.12) | 0.26 (0.0) | -384 | -40.0 | 0 | 0.0 | -7 | -0.73 | 960 | 81.3 | 81.8 | 82.0 | 81.3 |
| 2019-12-27 | 20.15 (-0.26) | 0.78 (0.0) | 0.26 (-0.02) | -756 | -42.78 | -1 | -0.06 | -47 | -2.66 | 1767 | 81.7 | 81.2 | 82.1 | 81.0 |
| 2019-12-20 | 20.41 (-0.46) | 0.78 (+0.02) | 0.28 (-0.05) | -1339 | -32.25 | 67 | 1.61 | -147 | -3.54 | 4152 | 80.6 | 81.4 | 83.1 | 80.6 |
| 2019-12-13 | 20.87 (-0.33) | 0.76 (-0.08) | 0.33 (0.0) | -938 | -41.76 | -222 | -9.88 | -5 | -0.22 | 2246 | 81.3 | 81.4 | 81.5 | 80.8 |
| 2019-12-06 | 21.2 (-0.2) | 0.84 (0.0) | 0.33 (+0.01) | -507 | -28.84 | 0 | 0.0 | 19 | 1.08 | 1758 | 81.2 | 82.0 | 82.0 | 80.9 |
| 2019-11-29 | 21.4 (-0.16) | 0.84 (+0.11) | 0.32 (-0.01) | -475 | -17.76 | 315 | 11.78 | -22 | -0.82 | 2674 | 81.9 | 82.7 | 83.2 | 81.8 |
| 2019-11-22 | 21.56 (+0.06) | 0.73 (+0.01) | 0.33 (+0.02) | 105 | 4.21 | 32 | 1.28 | 68 | 2.73 | 2494 | 82.7 | 82.5 | 84.1 | 82.3 |
| 2019-11-15 | 21.5 (+0.01) | 0.72 (-0.01) | 0.31 (0.0) | 11 | 0.56 | -31 | -1.59 | -17 | -0.87 | 1955 | 82.2 | 82.3 | 82.8 | 80.7 |
| 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 | |||
| 2019-11-08 | 21.49 (+0.23) | 0.73 (+0.06) | 0.31 (+0.02) | 676 | 20.98 | 163 | 5.06 | 64 | 1.99 | 3222 | 82.3 | 81.6 | 83.0 | 81.5 |
| 2019-11-01 | 21.26 (-0.07) | 0.67 (+0.07) | 0.29 (-0.02) | -201 | -16.03 | 200 | 15.95 | -57 | -4.55 | 1254 | 81.6 | 81.3 | 82.0 | 80.5 |
| 2019-10-25 | 21.33 (-0.03) | 0.6 (-0.05) | 0.31 (-0.01) | -79 | -3.61 | -142 | -6.5 | -19 | -0.87 | 2186 | 81.0 | 82.3 | 82.8 | 80.7 |
| 2019-10-18 | 21.36 (+0.23) | 0.65 (0.0) | 0.32 (-0.04) | 701 | 18.3 | -1 | -0.03 | -116 | -3.03 | 3830 | 82.3 | 79.5 | 82.8 | 79.2 |
| 2019-10-09 | 21.13 (-0.09) | 0.65 (0.0) | 0.36 (-0.01) | -280 | -21.02 | 0 | 0.0 | -33 | -2.48 | 1332 | 78.0 | 79.7 | 80.4 | 78.0 |
| 2019-10-04 | 21.22 (-0.06) | 0.65 (0.0) | 0.37 (0.0) | -170 | -19.17 | 9 | 1.01 | 3 | 0.34 | 887 | 79.7 | 79.5 | 80.4 | 79.2 |
| 2019-09-27 | 21.28 (-0.15) | 0.65 (+0.09) | 0.37 (-0.01) | -381 | -23.84 | 2 | 0.13 | -31 | -1.94 | 1598 | 79.5 | 80.9 | 80.9 | 79.4 |
| 2019-09-20 | 21.43 (-0.18) | 0.56 (+0.02) | 0.38 (-0.02) | -530 | -19.23 | 36 | 1.31 | -63 | -2.29 | 2756 | 80.6 | 80.1 | 81.0 | 79.0 |
| 2019-09-12 | 21.61 (-0.13) | 0.54 (+0.01) | 0.4 (-0.02) | -386 | -27.45 | 44 | 3.13 | -46 | -3.27 | 1406 | 80.3 | 81.4 | 81.4 | 79.9 |
| 2019-09-06 | 21.74 (-0.04) | 0.53 (+0.02) | 0.42 (+0.01) | -108 | -7.17 | 65 | 4.32 | 30 | 1.99 | 1506 | 80.8 | 80.5 | 81.5 | 80.1 |
| 2019-08-30 | 21.78 (-0.2) | 0.51 (-0.02) | 0.41 (-0.1) | -442 | -7.73 | -65 | -1.14 | -289 | -5.05 | 5718 | 80.0 | 88.0 | 88.7 | 78.4 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 12.22 (+0.4) | 2.49 (+2.28) | 1.02 (+0.04) | 803 | 1.73 | 6631 | 14.25 | 131 | 0.28 | 46520 | 119.0 | 88.5 | 119.0 | 88.3 |
| 2024-03-29 | 11.82 (+1.17) | 0.21 (+0.21) | 0.98 (-0.08) | 3345 | 15.55 | 600 | 2.79 | -245 | -1.14 | 21514 | 88.4 | 78.1 | 88.4 | 78.1 |
| 2024-02-29 | 10.65 (-0.11) | 0.0 (0.0) | 1.06 (-0.01) | -221 | -5.12 | 0 | 0.0 | -35 | -0.81 | 4317 | 78.1 | 76.1 | 78.5 | 75.7 |
| 2024-01-31 | 10.76 (+0.04) | 0.0 (0.0) | 1.07 (-0.02) | 138 | 1.89 | 0 | 0.0 | -40 | -0.55 | 7287 | 75.9 | 78.2 | 79.3 | 75.0 |
| 2023-12-29 | 10.72 (+0.24) | 0.0 (0.0) | 1.09 (-0.07) | 459 | 4.3 | 0 | 0.0 | -224 | -2.1 | 10678 | 78.3 | 74.9 | 79.0 | 74.8 |
| 2023-11-30 | 10.48 (+0.5) | 0.0 (0.0) | 1.16 (+0.01) | 1572 | 22.48 | 0 | 0.0 | 52 | 0.74 | 6993 | 74.8 | 72.4 | 75.9 | 72.2 |
| 2023-10-31 | 9.98 (+0.01) | 0.0 (0.0) | 1.15 (+0.02) | 127 | 2.26 | 0 | 0.0 | 36 | 0.64 | 5619 | 72.2 | 74.1 | 75.0 | 72.1 |
| 2023-09-28 | 9.97 (+0.32) | 0.0 (0.0) | 1.13 (-0.05) | 737 | 11.05 | 0 | 0.0 | -128 | -1.92 | 6668 | 74.1 | 72.6 | 74.7 | 72.2 |
| 2023-08-31 | 9.65 (-0.82) | 0.0 (0.0) | 1.18 (+0.03) | -2251 | -13.21 | 0 | 0.0 | 80 | 0.47 | 17037 | 72.2 | 80.0 | 81.5 | 71.2 |
| 2023-07-31 | 10.47 (-0.23) | 0.0 (0.0) | 1.15 (+0.01) | -741 | -11.97 | 0 | 0.0 | 32 | 0.52 | 6192 | 79.5 | 79.7 | 80.0 | 78.5 |
| 2023-06-30 | 10.7 (-0.14) | 0.0 (0.0) | 1.14 (+0.02) | -367 | -4.91 | 0 | 0.0 | 42 | 0.56 | 7481 | 79.7 | 79.3 | 82.7 | 79.1 |
| 2023-05-31 | 10.84 (-0.22) | 0.0 (0.0) | 1.12 (-0.22) | -671 | -9.05 | 0 | 0.0 | -634 | -8.55 | 7412 | 79.3 | 80.2 | 81.2 | 77.8 |
| 2023-04-28 | 11.06 (-0.07) | 0.0 (0.0) | 1.34 (+0.01) | -159 | -2.77 | 0 | 0.0 | 52 | 0.91 | 5739 | 79.9 | 78.6 | 80.8 | 78.3 |
| 2023-03-31 | 11.13 (-0.52) | 0.0 (0.0) | 1.33 (+0.06) | -1460 | -11.25 | 0 | 0.0 | 169 | 1.3 | 12975 | 78.4 | 76.0 | 79.2 | 74.5 |
| 2023-02-24 | 11.65 (+0.19) | 0.0 (0.0) | 1.27 (0.0) | 434 | 11.77 | 0 | 0.0 | -19 | -0.52 | 3687 | 76.2 | 74.3 | 76.2 | 73.4 |
| 2023-01-31 | 11.46 (+0.17) | 0.0 (0.0) | 1.27 (+0.01) | 455 | 21.06 | 0 | 0.0 | 41 | 1.9 | 2160 | 74.1 | 73.2 | 74.7 | 73.0 |
| 2022-12-30 | 11.29 (+0.01) | 0.0 (0.0) | 1.26 (-0.08) | -19 | -0.47 | 0 | 0.0 | -229 | -5.65 | 4050 | 73.7 | 72.2 | 74.1 | 71.2 |
| 2022-11-30 | 11.28 (-0.07) | 0.0 (0.0) | 1.34 (-0.31) | -191 | -5.05 | 0 | 0.0 | -906 | -23.97 | 3779 | 72.1 | 70.9 | 72.1 | 70.4 |
| 2022-10-31 | 11.35 (-0.14) | 0.0 (0.0) | 1.65 (+0.04) | -366 | -16.9 | 0 | 0.0 | 115 | 5.31 | 2166 | 71.1 | 72.9 | 72.9 | 70.6 |
| 2022-09-30 | 11.49 (-0.02) | 0.0 (0.0) | 1.61 (+0.06) | -56 | -1.01 | 0 | 0.0 | 188 | 3.39 | 5551 | 73.2 | 73.5 | 76.2 | 71.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 11.51 (-0.45) | 0.0 (0.0) | 1.55 (+1.23) | -1267 | -12.31 | 0 | 0.0 | 3566 | 34.65 | 10292 | 74.2 | 72.6 | 79.0 | 71.7 |
| 2022-07-29 | 11.96 (-0.12) | 0.0 (0.0) | 0.32 (+0.05) | -361 | -11.3 | -88 | -2.75 | 154 | 4.82 | 3195 | 72.6 | 73.3 | 73.7 | 70.7 |
| 2022-06-30 | 12.08 (+0.12) | 0.0 (-0.22) | 0.27 (+0.15) | 304 | 7.53 | -644 | -15.95 | 426 | 10.55 | 4037 | 73.3 | 75.2 | 76.1 | 71.0 |
| 2022-05-31 | 11.96 (+0.13) | 0.22 (0.0) | 0.12 (+0.06) | 425 | 9.91 | -2 | -0.05 | 165 | 3.85 | 4287 | 75.5 | 73.1 | 75.5 | 69.2 |
| 2022-04-29 | 11.83 (-0.24) | 0.22 (0.0) | 0.06 (-0.04) | -525 | -14.81 | 5 | 0.14 | -107 | -3.02 | 3546 | 73.2 | 73.2 | 74.0 | 71.0 |
| 2022-03-31 | 12.07 (-0.06) | 0.22 (-0.23) | 0.1 (+0.03) | -370 | -3.87 | -648 | -6.78 | 86 | 0.9 | 9562 | 73.2 | 76.5 | 77.7 | 71.9 |
| 2022-02-25 | 12.13 (+0.58) | 0.45 (0.0) | 0.07 (+0.05) | 1724 | 29.61 | 0 | 0.0 | 140 | 2.4 | 5822 | 76.5 | 74.2 | 77.0 | 73.7 |
| 2022-01-26 | 11.55 (+0.29) | 0.45 (0.0) | 0.02 (-0.04) | 1021 | 26.8 | 0 | 0.0 | -103 | -2.7 | 3809 | 74.1 | 73.0 | 74.4 | 72.0 |
| 2021-12-30 | 11.26 (-0.26) | 0.45 (+0.02) | 0.06 (-0.07) | -859 | -11.7 | 44 | 0.6 | -224 | -3.05 | 7345 | 73.0 | 73.4 | 73.6 | 71.0 |
| 2021-11-30 | 11.52 (-0.03) | 0.43 (+0.01) | 0.13 (+0.01) | 112 | 1.83 | 33 | 0.54 | 58 | 0.95 | 6108 | 74.0 | 73.8 | 80.9 | 72.8 |
| 2021-10-29 | 11.55 (-0.25) | 0.42 (-0.01) | 0.12 (-0.02) | -919 | -8.37 | -38 | -0.35 | -59 | -0.54 | 10975 | 73.3 | 80.3 | 80.3 | 71.7 |
| 2021-09-30 | 11.8 (-0.34) | 0.43 (0.0) | 0.14 (-0.05) | -994 | -19.01 | 23 | 0.44 | -167 | -3.19 | 5228 | 80.5 | 79.6 | 80.6 | 78.3 |
| 2021-08-31 | 12.14 (-0.01) | 0.43 (0.0) | 0.19 (-0.02) | -222 | -5.33 | 21 | 0.5 | -52 | -1.25 | 4165 | 79.6 | 80.6 | 81.2 | 78.0 |
| 2021-07-30 | 12.15 (+0.05) | 0.43 (+0.02) | 0.21 (+0.06) | 153 | 2.72 | 52 | 0.92 | 173 | 3.07 | 5633 | 80.3 | 79.2 | 80.9 | 78.7 |
| 2021-06-30 | 12.1 (-0.52) | 0.41 (+0.01) | 0.15 (+0.08) | -1390 | -15.67 | 10 | 0.11 | 241 | 2.72 | 8870 | 79.2 | 79.0 | 80.1 | 77.0 |
| 2021-05-31 | 12.62 (-0.38) | 0.4 (-0.06) | 0.07 (+0.01) | -1274 | -13.29 | -172 | -1.79 | 27 | 0.28 | 9584 | 78.8 | 82.7 | 82.8 | 74.3 |
| 2021-04-29 | 13.0 (+0.08) | 0.46 (-0.08) | 0.06 (+0.02) | 292 | 3.48 | -225 | -2.68 | 58 | 0.69 | 8390 | 83.0 | 83.4 | 83.8 | 81.5 |
| 2021-03-31 | 12.92 (+0.26) | 0.54 (+0.03) | 0.04 (+0.01) | 715 | 4.74 | 104 | 0.69 | 19 | 0.13 | 15074 | 82.9 | 82.1 | 85.8 | 80.5 |
| 2021-02-26 | 12.66 (+0.11) | 0.51 (0.0) | 0.03 (+0.01) | 298 | 4.7 | -15 | -0.24 | 39 | 0.62 | 6341 | 82.0 | 79.0 | 83.1 | 78.4 |
| 2021-01-29 | 12.55 (-0.47) | 0.51 (-0.04) | 0.02 (0.0) | -1061 | -14.07 | -112 | -1.48 | 14 | 0.19 | 7543 | 79.0 | 80.1 | 81.3 | 78.9 |
| 2020-12-31 | 13.02 (-0.36) | 0.55 (-0.39) | 0.02 (-0.01) | -1222 | -11.73 | -1121 | -10.76 | -107 | -1.03 | 10419 | 80.0 | 83.2 | 83.3 | 79.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 13.38 (+0.05) | 0.94 (-0.07) | 0.03 (+0.03) | 104 | 1.61 | -218 | -3.38 | 94 | 1.46 | 6452 | 83.0 | 80.4 | 83.5 | 79.5 |
| 2020-10-30 | 13.33 (-0.07) | 1.01 (-0.16) | 0.0 (-0.01) | -265 | -4.67 | -454 | -8.01 | -68 | -1.2 | 5670 | 79.6 | 79.9 | 82.4 | 79.0 |
| 2020-09-30 | 13.4 (-1.65) | 1.17 (-0.12) | 0.01 (-0.43) | -4833 | -31.37 | -360 | -2.34 | -1227 | -7.96 | 15405 | 80.0 | 84.2 | 84.3 | 78.0 |
| 2020-08-31 | 15.05 (-0.09) | 1.29 (+0.1) | 0.44 (+0.33) | -208 | -0.88 | 288 | 1.22 | 959 | 4.08 | 23533 | 83.8 | 89.5 | 91.8 | 83.5 |
| 2020-07-31 | 15.14 (-0.62) | 1.19 (-0.02) | 0.11 (+0.04) | -1741 | -8.89 | -43 | -0.22 | 107 | 0.55 | 19574 | 89.5 | 86.8 | 91.2 | 86.6 |
| 2020-06-30 | 15.76 (-1.04) | 1.21 (+0.23) | 0.07 (+0.01) | -2871 | -11.59 | 1036 | 4.18 | 31 | 0.13 | 24771 | 86.8 | 83.8 | 90.4 | 74.8 |
| 2020-05-29 | 16.8 (-0.7) | 0.98 (-0.04) | 0.06 (+0.05) | -2000 | -20.84 | -100 | -1.04 | 110 | 1.15 | 9599 | 83.6 | 81.0 | 84.6 | 80.5 |
| 2020-04-30 | 17.5 (-0.86) | 1.02 (-0.03) | 0.01 (-0.02) | -2543 | -20.68 | -92 | -0.75 | -57 | -0.46 | 12297 | 82.4 | 74.1 | 82.8 | 71.7 |
| 2020-03-31 | 18.36 (-0.89) | 1.05 (+0.17) | 0.03 (-0.12) | -2816 | -15.91 | -26 | -0.15 | -366 | -2.07 | 17694 | 75.1 | 81.0 | 81.6 | 61.6 |
| 2020-02-27 | 19.25 (-0.79) | 0.88 (+0.05) | 0.15 (-0.02) | -2328 | -25.61 | 125 | 1.37 | -38 | -0.42 | 9091 | 81.8 | 82.0 | 83.3 | 81.3 |
| 2020-01-31 | 20.04 (0.0) | 0.83 (-0.07) | 0.17 (-0.09) | 181 | 1.35 | -179 | -1.33 | -271 | -2.02 | 13436 | 84.0 | 75.1 | 85.1 | 74.8 |
| 2019-12-31 | 20.04 (-1.36) | 0.9 (+0.06) | 0.26 (-0.06) | -3924 | -36.05 | -156 | -1.43 | -187 | -1.72 | 10885 | 81.3 | 82.0 | 83.1 | 80.6 |
| 2019-11-29 | 21.4 (+0.14) | 0.84 (+0.2) | 0.32 (+0.03) | 303 | 2.85 | 567 | 5.34 | 93 | 0.88 | 10621 | 81.9 | 81.9 | 84.1 | 80.7 |
| 2019-10-31 | 21.26 (-0.02) | 0.64 (-0.01) | 0.29 (-0.08) | -15 | -0.16 | -22 | -0.24 | -222 | -2.41 | 9216 | 82.0 | 79.5 | 82.8 | 78.0 |
| 2019-09-27 | 21.28 (-0.5) | 0.65 (+0.14) | 0.37 (-0.04) | -1405 | -19.33 | 147 | 2.02 | -110 | -1.51 | 7267 | 79.5 | 80.5 | 81.5 | 79.0 |
| 2019-08-30 | 21.78 (-1.01) | 0.51 (+0.07) | 0.41 (-0.01) | -2663 | -18.56 | 195 | 1.36 | -43 | -0.3 | 14345 | 80.0 | 89.1 | 89.4 | 78.4 |
| 2019-07-31 | 22.79 (-0.14) | 0.44 (-0.66) | 0.42 (+0.01) | -533 | -3.94 | -1929 | -14.26 | 33 | 0.24 | 13528 | 89.5 | 89.5 | 90.3 | 87.3 |
| 2019-06-28 | 22.93 (+0.68) | 1.1 (-0.13) | 0.41 (+0.17) | 2027 | 12.74 | 227 | 1.43 | 486 | 3.05 | 15910 | 89.3 | 90.6 | 91.9 | 87.3 |
| 2019-05-31 | 22.25 () | 1.23 () | 0.24 () | 2757 | 21.72 | 2737 | 21.56 | 250 | 1.97 | 12694 | 90.5 | 87.0 | 92.0 | 86.8 |
