- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 15.73 (-0.01) | 2.25 (+0.01) | 0.37 (-0.01) | -35 | -4.33 | 28 | 3.46 | -23 | -2.84 | 809 | 117.5 | 118.0 | 118.5 | 117.0 |
| 2024-04-15 | 15.74 (-0.03) | 2.24 (0.0) | 0.38 (-0.01) | -94 | -18.32 | -6 | -1.17 | -27 | -5.26 | 513 | 118.5 | 121.5 | 121.5 | 118.5 |
| 2024-04-12 | 15.77 (0.0) | 2.24 (0.0) | 0.39 (0.0) | -9 | -2.58 | -2 | -0.57 | -5 | -1.43 | 349 | 121.5 | 121.5 | 122.5 | 121.0 |
| 2024-04-11 | 15.77 (-0.03) | 2.24 (0.0) | 0.39 (-0.03) | -93 | -13.15 | 0 | 0.0 | -74 | -10.47 | 707 | 121.5 | 124.0 | 124.0 | 120.5 |
| 2024-04-10 | 15.8 (+0.2) | 2.24 (0.0) | 0.42 (0.0) | 521 | 28.67 | -2 | -0.11 | -15 | -0.83 | 1817 | 124.0 | 126.0 | 126.0 | 122.0 |
| 2024-04-09 | 15.6 (-0.01) | 2.24 (-0.01) | 0.42 (0.0) | -23 | -5.71 | -24 | -5.96 | 4 | 0.99 | 403 | 119.0 | 119.0 | 120.0 | 118.0 |
| 2024-04-08 | 15.61 (-0.05) | 2.25 (0.0) | 0.42 (-0.01) | -140 | -41.54 | 0 | 0.0 | -4 | -1.19 | 337 | 118.0 | 118.5 | 118.5 | 117.0 |
| 2024-04-03 | 15.66 (-0.02) | 2.25 (0.0) | 0.43 (+0.01) | -23 | -6.91 | -5 | -1.5 | 24 | 7.21 | 333 | 118.5 | 118.5 | 119.5 | 118.0 |
| 2024-04-02 | 15.68 (+0.01) | 2.25 (0.0) | 0.42 (-0.01) | 27 | 7.67 | -2 | -0.57 | -46 | -13.07 | 352 | 118.5 | 119.0 | 120.0 | 118.5 |
| 2024-04-01 | 15.67 (0.0) | 2.25 (0.0) | 0.43 (+0.01) | -4 | -1.27 | -2 | -0.64 | 45 | 14.33 | 314 | 118.5 | 120.0 | 120.5 | 118.5 |
| 2024-03-29 | 15.67 (+0.02) | 2.25 (0.0) | 0.42 (-0.03) | 68 | 18.13 | 0 | 0.0 | -95 | -25.33 | 375 | 118.5 | 118.5 | 119.5 | 118.0 |
| 2024-03-28 | 15.65 (-0.07) | 2.25 (0.0) | 0.45 (-0.01) | -182 | -26.34 | -2 | -0.29 | -14 | -2.03 | 691 | 118.5 | 120.5 | 120.5 | 117.0 |
| 2024-03-27 | 15.72 (+0.06) | 2.25 (0.0) | 0.46 (0.0) | 216 | 34.18 | 0 | 0.0 | 1 | 0.16 | 632 | 120.5 | 118.0 | 120.5 | 117.5 |
| 2024-03-26 | 15.66 (-0.06) | 2.25 (0.0) | 0.46 (-0.01) | -119 | -8.83 | 10 | 0.74 | -26 | -1.93 | 1348 | 117.5 | 121.5 | 121.5 | 116.5 |
| 2024-03-25 | 15.72 (0.0) | 2.25 (0.0) | 0.47 (+0.01) | 10 | 0.86 | -2 | -0.17 | 8 | 0.69 | 1164 | 121.5 | 123.0 | 126.5 | 121.0 |
| 2024-03-22 | 15.72 (+0.15) | 2.25 (0.0) | 0.46 (+0.02) | 540 | 19.07 | -1 | -0.04 | 67 | 2.37 | 2831 | 122.0 | 118.5 | 127.5 | 118.5 |
| 2024-03-21 | 15.57 (-0.08) | 2.25 (0.0) | 0.44 (0.0) | -57 | -9.71 | 7 | 1.19 | 4 | 0.68 | 587 | 118.5 | 119.5 | 119.5 | 117.0 |
| 2024-03-20 | 15.65 (+0.16) | 2.25 (0.0) | 0.44 (+0.01) | 458 | 39.11 | -1 | -0.09 | 8 | 0.68 | 1171 | 118.5 | 118.0 | 121.5 | 118.0 |
| 2024-03-19 | 15.49 (-0.18) | 2.25 (-0.02) | 0.43 (0.0) | -262 | -23.67 | -70 | -6.32 | 22 | 1.99 | 1107 | 118.0 | 119.0 | 119.5 | 117.5 |
| 2024-03-18 | 15.67 (+0.26) | 2.27 (-0.02) | 0.43 (+0.05) | 715 | 31.53 | -34 | -1.5 | 124 | 5.47 | 2268 | 119.5 | 116.0 | 119.5 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-15 | 15.41 (+0.04) | 2.29 (0.0) | 0.38 (0.0) | 157 | 5.69 | 0 | 0.0 | 2 | 0.07 | 2758 | 116.0 | 115.5 | 116.5 | 115.0 |
| 2024-03-14 | 15.37 (-0.03) | 2.29 (0.0) | 0.38 (0.0) | -81 | -11.88 | -2 | -0.29 | 0 | 0.0 | 682 | 115.0 | 116.5 | 116.5 | 114.5 |
| 2024-03-13 | 15.4 (+0.2) | 2.29 (0.0) | 0.38 (0.0) | 512 | 47.15 | 0 | 0.0 | 0 | 0.0 | 1086 | 116.5 | 114.5 | 116.5 | 114.5 |
| 2024-03-12 | 15.2 (+0.14) | 2.29 (0.0) | 0.38 (+0.01) | 365 | 37.55 | 2 | 0.21 | 30 | 3.09 | 972 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2024-03-11 | 15.06 (+0.03) | 2.29 (+0.01) | 0.37 (0.0) | 45 | 14.38 | 17 | 5.43 | -2 | -0.64 | 313 | 114.0 | 113.0 | 114.0 | 113.0 |
| 2024-03-08 | 15.03 (-0.03) | 2.28 (0.0) | 0.37 (0.0) | -90 | -12.97 | 7 | 1.01 | -1 | -0.14 | 694 | 113.0 | 113.5 | 114.0 | 112.0 |
| 2024-03-07 | 15.06 (+0.01) | 2.28 (0.0) | 0.37 (0.0) | -18 | -3.38 | 8 | 1.5 | -4 | -0.75 | 533 | 113.5 | 115.5 | 115.5 | 113.5 |
| 2024-03-06 | 15.05 (-0.03) | 2.28 (+0.01) | 0.37 (0.0) | 10 | 1.87 | 8 | 1.49 | 4 | 0.75 | 536 | 115.5 | 115.0 | 115.5 | 114.0 |
| 2024-03-05 | 15.08 (+0.1) | 2.27 (0.0) | 0.37 (0.0) | 284 | 22.27 | 2 | 0.16 | 4 | 0.31 | 1275 | 114.5 | 114.0 | 117.0 | 114.0 |
| 2024-03-04 | 14.98 (-0.06) | 2.27 (-0.01) | 0.37 (-0.01) | -154 | -27.8 | -5 | -0.9 | -32 | -5.78 | 554 | 113.0 | 113.5 | 114.0 | 112.5 |
| 2024-03-01 | 15.04 (+0.03) | 2.28 (0.0) | 0.38 (-0.01) | -30 | -6.29 | -2 | -0.42 | -33 | -6.92 | 477 | 113.0 | 113.0 | 113.5 | 112.5 |
| 2024-02-29 | 15.01 (-0.24) | 2.28 (0.0) | 0.39 (0.0) | -522 | -44.13 | -10 | -0.85 | 17 | 1.44 | 1183 | 113.0 | 114.0 | 115.0 | 112.5 |
| 2024-02-27 | 15.25 (-0.04) | 2.28 (0.0) | 0.39 (0.0) | -119 | -14.75 | -7 | -0.87 | -2 | -0.25 | 807 | 114.0 | 114.0 | 115.0 | 112.0 |
| 2024-02-26 | 15.29 (+0.01) | 2.28 (0.0) | 0.39 (+0.01) | -25 | -5.03 | -6 | -1.21 | 10 | 2.01 | 497 | 114.0 | 115.0 | 115.0 | 113.5 |
| 2024-02-23 | 15.28 (-0.03) | 2.28 (-0.01) | 0.38 (0.0) | -97 | -20.73 | -13 | -2.78 | 1 | 0.21 | 468 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2024-02-22 | 15.31 (+0.01) | 2.29 (0.0) | 0.38 (0.0) | -90 | -19.07 | -3 | -0.64 | 3 | 0.64 | 472 | 114.5 | 116.0 | 116.5 | 114.5 |
| 2024-02-21 | 15.3 (-0.07) | 2.29 (0.0) | 0.38 (0.0) | -178 | -35.74 | 0 | 0.0 | 6 | 1.2 | 498 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2024-02-20 | 15.37 (+0.06) | 2.29 (0.0) | 0.38 (0.0) | 201 | 29.3 | -5 | -0.73 | 10 | 1.46 | 686 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2024-02-19 | 15.31 (+0.03) | 2.29 (0.0) | 0.38 (+0.01) | 69 | 17.0 | 18 | 4.43 | 13 | 3.2 | 406 | 116.0 | 117.0 | 117.0 | 115.5 |
| 2024-02-16 | 15.28 (+0.08) | 2.29 (+0.01) | 0.37 (0.0) | 212 | 31.83 | 16 | 2.4 | -6 | -0.9 | 666 | 116.5 | 115.0 | 117.0 | 114.5 |
| 2024-02-15 | 15.2 (0.0) | 2.28 (+0.01) | 0.37 (0.0) | -9 | -1.66 | 23 | 4.24 | 0 | 0.0 | 543 | 115.0 | 115.0 | 115.5 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 15.2 (-0.01) | 2.27 (0.0) | 0.37 (0.0) | -71 | -27.0 | 4 | 1.52 | -2 | -0.76 | 263 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2024-02-02 | 15.21 (-0.01) | 2.27 (0.0) | 0.37 (-0.01) | 69 | 24.64 | 0 | 0.0 | -11 | -3.93 | 280 | 115.5 | 116.0 | 116.0 | 114.5 |
| 2024-02-01 | 15.22 (+0.07) | 2.27 (0.0) | 0.38 (+0.01) | 166 | 26.69 | 0 | 0.0 | 10 | 1.61 | 622 | 115.5 | 116.0 | 117.0 | 115.0 |
| 2024-01-31 | 15.15 (+0.09) | 2.27 (0.0) | 0.37 (+0.01) | 209 | 20.08 | 11 | 1.06 | 30 | 2.88 | 1041 | 115.5 | 114.5 | 116.0 | 113.5 |
| 2024-01-30 | 15.06 (+0.05) | 2.27 (0.0) | 0.36 (0.0) | 120 | 25.97 | 0 | 0.0 | -4 | -0.87 | 462 | 114.5 | 114.5 | 114.5 | 112.5 |
| 2024-01-29 | 15.01 (+0.05) | 2.27 (+0.01) | 0.36 (-0.01) | 84 | 21.16 | 23 | 5.79 | -16 | -4.03 | 397 | 114.0 | 113.0 | 114.0 | 112.5 |
| 2024-01-26 | 14.96 (-0.06) | 2.26 (+0.02) | 0.37 (-0.01) | -194 | -40.5 | 41 | 8.56 | -22 | -4.59 | 479 | 113.0 | 114.5 | 115.0 | 113.0 |
| 2024-01-25 | 15.02 (+0.04) | 2.24 (+0.01) | 0.38 (0.0) | 44 | 9.09 | 29 | 5.99 | 5 | 1.03 | 484 | 115.0 | 114.5 | 115.5 | 114.0 |
| 2024-01-24 | 14.98 (+0.05) | 2.23 (0.0) | 0.38 (+0.01) | 94 | 21.03 | 0 | 0.0 | 8 | 1.79 | 447 | 114.0 | 114.5 | 115.5 | 114.0 |
| 2024-01-23 | 14.93 (-0.01) | 2.23 (0.0) | 0.37 (0.0) | -47 | -15.31 | 0 | 0.0 | 2 | 0.65 | 307 | 114.5 | 115.0 | 115.5 | 114.0 |
| 2024-01-22 | 14.94 (+0.1) | 2.23 (-0.01) | 0.37 (0.0) | 255 | 44.5 | 0 | 0.0 | -3 | -0.52 | 573 | 115.5 | 113.5 | 115.5 | 113.5 |
| 2024-01-19 | 14.84 (-0.17) | 2.24 (0.0) | 0.37 (-0.01) | -487 | -52.14 | 5 | 0.54 | -17 | -1.82 | 934 | 113.0 | 116.0 | 116.0 | 113.0 |
| 2024-01-18 | 15.01 (+0.34) | 2.24 (+0.01) | 0.38 (+0.01) | 920 | 58.56 | 25 | 1.59 | 18 | 1.15 | 1571 | 116.0 | 111.5 | 116.0 | 111.5 |
| 2024-01-17 | 14.67 (+0.04) | 2.23 (-0.01) | 0.37 (+0.01) | 57 | 9.03 | -41 | -6.5 | 29 | 4.6 | 631 | 111.0 | 112.0 | 113.0 | 111.0 |
| 2024-01-16 | 14.63 (-0.01) | 2.24 (0.0) | 0.36 (0.0) | -35 | -4.61 | 0 | 0.0 | -2 | -0.26 | 759 | 112.0 | 113.5 | 113.5 | 111.0 |
| 2024-01-15 | 14.64 (+0.04) | 2.24 (0.0) | 0.36 (0.0) | 145 | 35.98 | 0 | 0.0 | 8 | 1.99 | 403 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2024-01-12 | 14.6 (-0.06) | 2.24 (0.0) | 0.36 (0.0) | 1 | 0.2 | 0 | 0.0 | -5 | -1.01 | 494 | 113.5 | 115.0 | 115.0 | 112.5 |
| 2024-01-11 | 14.66 (+0.02) | 2.24 (0.0) | 0.36 (0.0) | 35 | 5.64 | 22 | 3.54 | 11 | 1.77 | 621 | 115.0 | 115.0 | 115.5 | 113.5 |
| 2024-01-10 | 14.64 (-0.16) | 2.24 (0.0) | 0.36 (+0.01) | -419 | -18.13 | 0 | 0.0 | 15 | 0.65 | 2311 | 115.0 | 117.0 | 118.5 | 113.5 |
| 2024-01-09 | 14.8 (0.0) | 2.24 (0.0) | 0.35 (-0.01) | 13 | 2.04 | -1 | -0.16 | -30 | -4.72 | 636 | 115.0 | 117.5 | 117.5 | 114.0 |
| 2024-01-08 | 14.8 (-0.03) | 2.24 (+0.01) | 0.36 (-0.01) | -72 | -7.35 | 20 | 2.04 | -30 | -3.06 | 980 | 115.5 | 116.5 | 118.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-05 | 14.83 (+0.1) | 2.23 (+0.04) | 0.37 (+0.02) | 270 | 19.52 | 100 | 7.23 | 66 | 4.77 | 1383 | 116.0 | 113.5 | 117.5 | 113.5 |
| 2024-01-04 | 14.73 (-0.01) | 2.19 (+0.05) | 0.35 (-0.02) | -46 | -6.89 | 138 | 20.66 | -55 | -8.23 | 668 | 113.0 | 115.0 | 115.0 | 113.0 |
| 2024-01-03 | 14.74 (-0.03) | 2.14 (0.0) | 0.37 (-0.02) | -84 | -6.29 | 5 | 0.37 | -52 | -3.9 | 1335 | 114.0 | 117.5 | 117.5 | 114.0 |
| 2024-01-02 | 14.77 (+0.18) | 2.14 (+0.31) | 0.39 (+0.05) | 460 | 17.29 | 830 | 31.19 | 131 | 4.92 | 2661 | 117.5 | 113.0 | 118.5 | 112.0 |
| 2023-12-29 | 14.59 (+0.02) | 1.83 (+0.07) | 0.34 (0.0) | 60 | 10.4 | 198 | 34.32 | 14 | 2.43 | 577 | 112.0 | 111.5 | 113.0 | 111.0 |
| 2023-12-28 | 14.57 (+0.03) | 1.76 (+0.04) | 0.34 (0.0) | 44 | 13.17 | 110 | 32.93 | -4 | -1.2 | 334 | 111.5 | 110.5 | 111.5 | 110.0 |
| 2023-12-27 | 14.54 (+0.01) | 1.72 (0.0) | 0.34 (0.0) | 30 | 11.03 | 0 | 0.0 | 7 | 2.57 | 272 | 110.5 | 110.5 | 111.5 | 110.0 |
| 2023-12-26 | 14.53 (0.0) | 1.72 (+0.01) | 0.34 (+0.01) | -1 | -0.32 | 26 | 8.25 | 13 | 4.13 | 315 | 110.5 | 111.5 | 111.5 | 110.0 |
| 2023-12-25 | 14.53 (-0.01) | 1.71 (+0.01) | 0.33 (-0.01) | -41 | -7.43 | 23 | 4.17 | -15 | -2.72 | 552 | 110.5 | 113.5 | 113.5 | 110.0 |
| 2023-12-22 | 14.54 (+0.01) | 1.7 (+0.03) | 0.34 (0.0) | 84 | 12.24 | 95 | 13.85 | -2 | -0.29 | 686 | 113.0 | 113.0 | 114.0 | 112.5 |
| 2023-12-21 | 14.53 (+0.02) | 1.67 (+0.05) | 0.34 (-0.01) | 79 | 8.65 | 122 | 13.36 | -24 | -2.63 | 913 | 113.0 | 112.5 | 114.0 | 111.0 |
| 2023-12-20 | 14.51 (+0.17) | 1.62 (+0.06) | 0.35 (+0.01) | 460 | 28.8 | 163 | 10.21 | 28 | 1.75 | 1597 | 113.0 | 111.0 | 114.0 | 111.0 |
| 2023-12-19 | 14.34 (+0.01) | 1.56 (+0.05) | 0.34 (0.0) | 9 | 1.49 | 144 | 23.76 | -10 | -1.65 | 606 | 110.5 | 110.5 | 110.5 | 108.0 |
| 2023-12-18 | 14.33 (+0.02) | 1.51 (+0.05) | 0.34 (0.0) | 45 | 10.49 | 145 | 33.8 | -4 | -0.93 | 429 | 110.0 | 109.5 | 110.5 | 109.0 |
| 2023-12-15 | 14.31 (+0.02) | 1.46 (0.0) | 0.34 (0.0) | 57 | 10.71 | 0 | 0.0 | 4 | 0.75 | 532 | 110.0 | 110.5 | 110.5 | 109.0 |
| 2023-12-14 | 14.29 (+0.21) | 1.46 (0.0) | 0.34 (+0.01) | 647 | 54.42 | 1 | 0.08 | 12 | 1.01 | 1189 | 110.5 | 109.5 | 110.5 | 108.5 |
| 2023-12-13 | 14.08 (+0.03) | 1.46 (0.0) | 0.33 (0.0) | 130 | 34.85 | 0 | 0.0 | 5 | 1.34 | 373 | 108.0 | 108.0 | 109.0 | 107.5 |
| 2023-12-12 | 14.05 (-0.04) | 1.46 (0.0) | 0.33 (-0.01) | 23 | 4.26 | 0 | 0.0 | -22 | -4.07 | 540 | 108.0 | 109.5 | 110.0 | 107.5 |
| 2023-12-11 | 14.09 (+0.04) | 1.46 (0.0) | 0.34 (0.0) | 122 | 9.79 | 0 | 0.0 | 16 | 1.28 | 1246 | 109.0 | 107.5 | 110.5 | 107.5 |
| 2023-12-08 | 14.05 (-0.04) | 1.46 (0.0) | 0.34 (0.0) | -47 | -10.98 | 0 | 0.0 | 0 | 0.0 | 428 | 106.5 | 107.0 | 107.0 | 105.5 |
| 2023-12-07 | 14.09 (-0.07) | 1.46 (0.0) | 0.34 (0.0) | -73 | -21.41 | 0 | 0.0 | 0 | 0.0 | 341 | 106.5 | 107.0 | 107.0 | 106.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-06 | 14.16 (-0.02) | 1.46 (0.0) | 0.34 (0.0) | 80 | 22.99 | 0 | 0.0 | 0 | 0.0 | 348 | 107.0 | 107.0 | 107.5 | 106.5 |
| 2023-12-05 | 14.18 (-0.06) | 1.46 (0.0) | 0.34 (0.0) | 94 | 25.9 | 0 | 0.0 | -1 | -0.28 | 363 | 107.0 | 105.5 | 107.0 | 105.0 |
| 2023-12-04 | 14.24 (-0.01) | 1.46 (0.0) | 0.34 (0.0) | -96 | -19.71 | 0 | 0.0 | 0 | 0.0 | 487 | 106.5 | 107.5 | 107.5 | 106.0 |
| 2023-12-01 | 14.25 (+0.09) | 1.46 (0.0) | 0.34 (0.0) | 297 | 49.42 | 0 | 0.0 | -2 | -0.33 | 601 | 107.5 | 106.0 | 108.0 | 105.5 |
| 2023-11-30 | 14.16 (-0.01) | 1.46 (0.0) | 0.34 (0.0) | -71 | -9.47 | 0 | 0.0 | 0 | 0.0 | 750 | 106.0 | 105.5 | 107.0 | 105.0 |
| 2023-11-29 | 14.17 (+0.08) | 1.46 (0.0) | 0.34 (0.0) | 234 | 35.94 | 0 | 0.0 | -6 | -0.92 | 651 | 105.5 | 104.5 | 106.0 | 103.5 |
| 2023-11-28 | 14.09 (+0.18) | 1.46 (0.0) | 0.34 (0.0) | 425 | 59.77 | 0 | 0.0 | 2 | 0.28 | 711 | 104.0 | 102.5 | 104.5 | 102.0 |
| 2023-11-27 | 13.91 (-0.02) | 1.46 (0.0) | 0.34 (0.0) | -123 | -28.54 | 0 | 0.0 | -11 | -2.55 | 431 | 102.0 | 103.5 | 103.5 | 102.0 |
| 2023-11-24 | 13.93 (+0.01) | 1.46 (0.0) | 0.34 (0.0) | 53 | 21.2 | 0 | 0.0 | -1 | -0.4 | 250 | 103.5 | 103.0 | 103.5 | 102.5 |
| 2023-11-23 | 13.92 (-0.04) | 1.46 (0.0) | 0.34 (-0.01) | -96 | -37.35 | 2 | 0.78 | -10 | -3.89 | 257 | 103.0 | 103.5 | 104.5 | 102.5 |
| 2023-11-22 | 13.96 (+0.11) | 1.46 (0.0) | 0.35 (+0.01) | 176 | 26.43 | 0 | 0.0 | 4 | 0.6 | 666 | 103.5 | 103.0 | 104.5 | 102.5 |
| 2023-11-21 | 13.85 (+0.02) | 1.46 (0.0) | 0.34 (-0.01) | 23 | 5.1 | 0 | 0.0 | -2 | -0.44 | 451 | 102.5 | 102.0 | 103.5 | 102.0 |
| 2023-11-20 | 13.83 (-0.04) | 1.46 (0.0) | 0.35 (+0.01) | -94 | -25.61 | 0 | 0.0 | 3 | 0.82 | 367 | 102.5 | 102.5 | 103.5 | 102.0 |
| 2023-11-17 | 13.87 (-0.02) | 1.46 (0.0) | 0.34 (0.0) | -85 | -21.09 | 0 | 0.0 | 1 | 0.25 | 403 | 102.5 | 102.5 | 103.5 | 102.0 |
| 2023-11-16 | 13.89 (-0.04) | 1.46 (0.0) | 0.34 (0.0) | -90 | -25.57 | 0 | 0.0 | -2 | -0.57 | 352 | 102.5 | 103.0 | 103.0 | 102.0 |
| 2023-11-15 | 13.93 (+0.11) | 1.46 (0.0) | 0.34 (0.0) | 267 | 48.63 | 1 | 0.18 | 15 | 2.73 | 549 | 103.0 | 102.5 | 103.5 | 102.5 |
| 2023-11-14 | 13.82 (+0.01) | 1.46 (0.0) | 0.34 (0.0) | 18 | 8.82 | 0 | 0.0 | -15 | -7.35 | 204 | 101.5 | 102.0 | 102.5 | 101.5 |
| 2023-11-13 | 13.81 (-0.12) | 1.46 (0.0) | 0.34 (+0.01) | -121 | -17.98 | 0 | 0.0 | 26 | 3.86 | 673 | 101.5 | 103.0 | 103.0 | 101.0 |
| 2023-11-10 | 13.93 (+0.04) | 1.46 (0.0) | 0.33 (-0.01) | 95 | 24.05 | 0 | 0.0 | -2 | -0.51 | 395 | 102.0 | 101.5 | 102.5 | 101.0 |
| 2023-11-09 | 13.89 (+0.01) | 1.46 (0.0) | 0.34 (0.0) | 21 | 5.04 | 0 | 0.0 | -1 | -0.24 | 417 | 102.0 | 103.0 | 103.5 | 101.5 |
| 2023-11-08 | 13.88 (-0.06) | 1.46 (0.0) | 0.34 (0.0) | -105 | -21.17 | 0 | 0.0 | 1 | 0.2 | 496 | 103.0 | 103.0 | 103.5 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-07 | 13.94 (-0.03) | 1.46 (0.0) | 0.34 (0.0) | -76 | -17.97 | 0 | 0.0 | -6 | -1.42 | 423 | 102.0 | 103.5 | 103.5 | 101.5 |
| 2023-11-06 | 13.97 (+0.04) | 1.46 (0.0) | 0.34 (+0.01) | 98 | 13.1 | 0 | 0.0 | 9 | 1.2 | 748 | 103.0 | 102.5 | 105.0 | 102.5 |
| 2023-11-03 | 13.93 (+0.1) | 1.46 (0.0) | 0.33 (0.0) | 288 | 33.03 | 6 | 0.69 | -1 | -0.11 | 872 | 101.5 | 101.0 | 104.0 | 100.5 |
| 2023-11-02 | 13.83 (-0.03) | 1.46 (+0.01) | 0.33 (0.0) | -150 | -20.78 | 6 | 0.83 | 1 | 0.14 | 722 | 100.0 | 101.5 | 102.0 | 100.0 |
| 2023-11-01 | 13.86 (+0.04) | 1.45 (0.0) | 0.33 (-0.01) | 87 | 19.08 | 0 | 0.0 | -4 | -0.88 | 456 | 100.5 | 100.5 | 100.5 | 99.7 |
| 2023-10-31 | 13.82 (-0.07) | 1.45 (0.0) | 0.34 (0.0) | -199 | -29.92 | 0 | 0.0 | -15 | -2.26 | 665 | 100.0 | 102.5 | 103.0 | 99.7 |
| 2023-10-30 | 13.89 (+0.05) | 1.45 (0.0) | 0.34 (0.0) | 128 | 36.16 | 0 | 0.0 | 0 | 0.0 | 354 | 102.0 | 102.0 | 102.5 | 101.0 |
| 2023-10-27 | 13.84 (+0.03) | 1.45 (0.0) | 0.34 (-0.01) | 68 | 18.18 | 0 | 0.0 | -11 | -2.94 | 374 | 101.0 | 102.0 | 102.5 | 101.0 |
| 2023-10-26 | 13.81 (-0.03) | 1.45 (+0.03) | 0.35 (0.0) | -59 | -16.08 | 0 | 0.0 | -6 | -1.63 | 367 | 101.5 | 102.0 | 103.0 | 101.0 |
| 2023-10-25 | 13.84 (+0.05) | 1.42 (0.0) | 0.35 (0.0) | 139 | 36.2 | 0 | 0.0 | -4 | -1.04 | 384 | 103.0 | 103.5 | 104.0 | 103.0 |
| 2023-10-24 | 13.79 (+0.11) | 1.42 (0.0) | 0.35 (0.0) | 344 | 54.6 | 1 | 0.16 | -3 | -0.48 | 630 | 102.0 | 101.0 | 102.5 | 101.0 |
| 2023-10-23 | 13.68 (-0.04) | 1.42 (0.0) | 0.35 (0.0) | -159 | -20.36 | 0 | 0.0 | -9 | -1.15 | 781 | 100.5 | 102.0 | 102.5 | 100.5 |
| 2023-10-20 | 13.72 (-0.01) | 1.42 (0.0) | 0.35 (-0.01) | -68 | -8.01 | 0 | 0.0 | -3 | -0.35 | 849 | 103.0 | 103.0 | 103.5 | 101.5 |
| 2023-10-19 | 13.73 (-0.08) | 1.42 (0.0) | 0.36 (-0.01) | -254 | -33.29 | 10 | 1.31 | -34 | -4.46 | 763 | 103.5 | 104.0 | 105.0 | 103.0 |
| 2023-10-18 | 13.81 (0.0) | 1.42 (0.0) | 0.37 (0.0) | 31 | 2.74 | 0 | 0.0 | 5 | 0.44 | 1131 | 105.0 | 108.5 | 108.5 | 105.0 |
| 2023-10-17 | 13.81 (-0.03) | 1.42 (0.0) | 0.37 (0.0) | 0 | 0.0 | 0 | 0.0 | -20 | -2.69 | 743 | 107.5 | 110.5 | 110.5 | 107.5 |
| 2023-10-16 | 13.84 (+0.14) | 1.42 (0.0) | 0.37 (0.0) | 453 | 43.85 | 0 | 0.0 | 19 | 1.84 | 1033 | 109.5 | 108.0 | 111.0 | 107.5 |
| 2023-10-13 | 13.7 (+0.17) | 1.42 (0.0) | 0.37 (+0.01) | 469 | 55.77 | 7 | 0.83 | 8 | 0.95 | 841 | 108.0 | 108.0 | 109.5 | 107.5 |
| 2023-10-12 | 13.53 (+0.01) | 1.42 (0.0) | 0.36 (0.0) | 592 | 66.89 | 0 | 0.0 | 3 | 0.34 | 885 | 107.5 | 107.0 | 107.5 | 106.0 |
| 2023-10-11 | 13.52 (+0.14) | 1.42 (+0.01) | 0.36 (0.0) | 360 | 41.57 | 7 | 0.81 | 8 | 0.92 | 866 | 106.5 | 108.0 | 108.0 | 105.5 |
| 2023-10-06 | 13.38 (+0.21) | 1.41 (0.0) | 0.36 (+0.01) | 565 | 65.77 | 7 | 0.81 | 21 | 2.44 | 859 | 107.0 | 105.5 | 107.5 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-05 | 13.17 (+0.16) | 1.41 (0.0) | 0.35 (0.0) | 402 | 47.35 | 10 | 1.18 | -1 | -0.12 | 849 | 105.5 | 106.0 | 107.0 | 104.5 |
| 2023-10-04 | 13.01 (+0.06) | 1.41 (-0.05) | 0.35 (-0.01) | 120 | 12.31 | -134 | -13.74 | -18 | -1.85 | 975 | 106.0 | 106.5 | 106.5 | 104.0 |
| 2023-10-03 | 12.95 (+0.05) | 1.46 (0.0) | 0.36 (0.0) | 150 | 29.82 | 0 | 0.0 | -1 | -0.2 | 503 | 107.5 | 107.0 | 108.0 | 106.0 |
| 2023-10-02 | 12.9 (+0.03) | 1.46 (+0.02) | 0.36 (0.0) | 59 | 12.69 | 46 | 9.89 | -15 | -3.23 | 465 | 107.0 | 106.0 | 107.0 | 105.0 |
| 2023-09-28 | 12.87 (+0.03) | 1.44 (+0.01) | 0.36 (0.0) | 228 | 40.93 | 23 | 4.13 | 15 | 2.69 | 557 | 106.0 | 105.0 | 106.5 | 104.5 |
| 2023-09-27 | 12.84 (+0.01) | 1.43 (0.0) | 0.36 (0.0) | 10 | 2.68 | 15 | 4.02 | -16 | -4.29 | 373 | 104.5 | 105.0 | 105.0 | 103.0 |
| 2023-09-26 | 12.83 (+0.03) | 1.43 (+0.01) | 0.36 (-0.01) | 50 | 12.56 | 29 | 7.29 | -8 | -2.01 | 398 | 105.0 | 104.5 | 105.5 | 104.0 |
| 2023-09-25 | 12.8 (+0.03) | 1.42 (+0.02) | 0.37 (0.0) | 77 | 16.01 | 31 | 6.44 | -5 | -1.04 | 481 | 105.0 | 104.5 | 105.5 | 104.0 |
| 2023-09-22 | 12.77 (-0.02) | 1.4 (-0.02) | 0.37 (0.0) | 57 | 18.1 | -47 | -14.92 | -8 | -2.54 | 315 | 104.0 | 103.0 | 104.5 | 103.0 |
| 2023-09-21 | 12.79 (+0.08) | 1.42 (-0.03) | 0.37 (0.0) | 228 | 42.94 | -92 | -17.33 | 0 | 0.0 | 531 | 104.5 | 103.5 | 105.0 | 102.5 |
| 2023-09-20 | 12.71 (-0.01) | 1.45 (0.0) | 0.37 (-0.01) | -73 | -19.06 | 0 | 0.0 | -12 | -3.13 | 383 | 104.5 | 104.5 | 105.0 | 103.5 |
| 2023-09-19 | 12.72 (-0.05) | 1.45 (0.0) | 0.38 (0.0) | -94 | -29.56 | 9 | 2.83 | -6 | -1.89 | 318 | 105.0 | 106.0 | 106.5 | 105.0 |
| 2023-09-18 | 12.77 (-0.02) | 1.45 (0.0) | 0.38 (0.0) | -122 | -36.2 | 11 | 3.26 | -15 | -4.45 | 337 | 106.0 | 106.5 | 106.5 | 105.0 |
| 2023-09-15 | 12.79 (+0.07) | 1.45 (0.0) | 0.38 (-0.01) | 148 | 25.26 | 0 | 0.0 | -16 | -2.73 | 586 | 107.5 | 106.0 | 107.5 | 105.0 |
| 2023-09-14 | 12.72 (-0.15) | 1.45 (0.0) | 0.39 (0.0) | 42 | 8.64 | 0 | 0.0 | 9 | 1.85 | 486 | 106.0 | 106.0 | 106.5 | 105.0 |
| 2023-09-13 | 12.87 (0.0) | 1.45 (+0.01) | 0.39 (-0.01) | -24 | -6.12 | 12 | 3.06 | -30 | -7.65 | 392 | 105.5 | 105.5 | 106.0 | 104.5 |
| 2023-09-12 | 12.87 (+0.08) | 1.44 (+0.01) | 0.4 (+0.01) | 161 | 14.43 | 44 | 3.94 | 10 | 0.9 | 1116 | 105.5 | 103.0 | 106.0 | 102.5 |
| 2023-09-11 | 12.79 (-0.18) | 1.43 (+0.01) | 0.39 (-0.02) | -721 | -24.15 | 26 | 0.87 | -39 | -1.31 | 2985 | 103.5 | 109.0 | 109.0 | 103.0 |
| 2023-09-08 | 12.97 (+0.02) | 1.42 (+0.01) | 0.41 (-0.01) | 109 | 23.19 | 20 | 4.26 | -19 | -4.04 | 470 | 112.0 | 112.5 | 113.0 | 111.0 |
| 2023-09-07 | 12.95 (+0.06) | 1.41 (0.0) | 0.42 (+0.01) | 164 | 28.72 | 0 | 0.0 | 13 | 2.28 | 571 | 112.0 | 112.0 | 113.0 | 111.0 |
| 2023-09-06 | 12.89 (+0.08) | 1.41 (0.0) | 0.41 (-0.01) | 360 | 47.43 | 10 | 1.32 | -36 | -4.74 | 759 | 112.5 | 111.5 | 112.5 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-05 | 12.81 (+0.04) | 1.41 (0.0) | 0.42 (0.0) | 168 | 38.18 | 1 | 0.23 | 10 | 2.27 | 440 | 111.5 | 110.0 | 112.0 | 110.0 |
| 2023-09-04 | 12.77 (+0.02) | 1.41 (+0.02) | 0.42 (-0.01) | 38 | 10.44 | 38 | 10.44 | -37 | -10.16 | 364 | 110.0 | 109.0 | 110.5 | 109.0 |
| 2023-09-01 | 12.75 (-0.01) | 1.39 (0.0) | 0.43 (0.0) | -234 | -36.73 | 1 | 0.16 | 10 | 1.57 | 637 | 109.5 | 112.0 | 112.5 | 109.5 |
| 2023-08-31 | 12.76 (+0.17) | 1.39 (0.0) | 0.43 (+0.01) | 324 | 31.7 | 5 | 0.49 | 38 | 3.72 | 1022 | 112.5 | 110.0 | 112.5 | 109.5 |
| 2023-08-30 | 12.59 (+0.05) | 1.39 (+0.01) | 0.42 (+0.01) | 135 | 34.01 | 23 | 5.79 | 3 | 0.76 | 397 | 110.5 | 109.5 | 110.5 | 108.5 |
| 2023-08-29 | 12.54 (+0.03) | 1.38 (0.0) | 0.41 (-0.01) | 87 | 19.64 | 2 | 0.45 | -15 | -3.39 | 443 | 108.5 | 109.0 | 109.0 | 107.5 |
| 2023-08-28 | 12.51 (-0.05) | 1.38 (+0.01) | 0.42 (0.0) | -51 | -5.62 | 22 | 2.43 | -9 | -0.99 | 907 | 107.5 | 110.5 | 110.5 | 107.0 |
| 2023-08-25 | 12.56 (-0.08) | 1.37 (0.0) | 0.42 (-0.01) | -249 | -27.27 | 6 | 0.66 | -7 | -0.77 | 913 | 109.5 | 112.0 | 113.0 | 109.5 |
| 2023-08-24 | 12.64 (+0.13) | 1.37 (+0.01) | 0.43 (+0.01) | 376 | 22.57 | 20 | 1.2 | 18 | 1.08 | 1666 | 113.0 | 112.5 | 114.0 | 111.5 |
| 2023-08-23 | 12.51 (+0.12) | 1.36 (+0.01) | 0.42 (0.0) | 511 | 59.84 | 23 | 2.69 | 3 | 0.35 | 854 | 111.0 | 109.5 | 111.0 | 109.0 |
| 2023-08-22 | 12.39 (+0.07) | 1.35 (0.0) | 0.42 (0.0) | 200 | 26.04 | 0 | 0.0 | -6 | -0.78 | 768 | 109.5 | 110.5 | 112.0 | 107.5 |
| 2023-08-21 | 12.32 (+0.05) | 1.35 (0.0) | 0.42 (0.0) | 112 | 26.42 | 0 | 0.0 | 0 | 0.0 | 424 | 109.5 | 109.0 | 110.0 | 108.0 |
| 2023-08-18 | 12.27 (+0.09) | 1.35 (0.0) | 0.42 (0.0) | 320 | 32.29 | 0 | 0.0 | -2 | -0.2 | 991 | 109.0 | 110.0 | 112.0 | 109.0 |
| 2023-08-17 | 12.18 (+0.04) | 1.35 (0.0) | 0.42 (+0.02) | 17 | 1.78 | 11 | 1.15 | 58 | 6.07 | 955 | 110.5 | 108.0 | 111.0 | 106.5 |
| 2023-08-16 | 12.14 (+0.07) | 1.35 (0.0) | 0.4 (0.0) | 152 | 15.05 | 7 | 0.69 | -7 | -0.69 | 1010 | 109.5 | 109.0 | 109.5 | 106.5 |
| 2023-08-15 | 12.07 (+0.26) | 1.35 (0.0) | 0.4 (0.0) | 648 | 57.65 | 0 | 0.0 | 3 | 0.27 | 1124 | 109.0 | 106.5 | 110.0 | 106.5 |
| 2023-08-14 | 11.81 (+0.11) | 1.35 (0.0) | 0.4 (-0.02) | 323 | 23.94 | 0 | 0.0 | -57 | -4.23 | 1349 | 106.0 | 109.0 | 109.0 | 106.0 |
| 2023-08-11 | 11.7 (-0.12) | 1.35 (0.0) | 0.42 (0.0) | 230 | 25.19 | 0 | 0.0 | 17 | 1.86 | 913 | 109.5 | 110.0 | 111.5 | 109.0 |
| 2023-08-10 | 11.82 (0.0) | 1.35 (0.0) | 0.42 (+0.02) | -36 | -1.81 | -1 | -0.05 | 53 | 2.66 | 1990 | 110.0 | 113.0 | 113.0 | 109.0 |
| 2023-08-09 | 11.82 (-0.06) | 1.35 (0.0) | 0.4 (0.0) | 206 | 21.0 | -2 | -0.2 | -8 | -0.82 | 981 | 113.0 | 113.0 | 114.5 | 112.5 |
| 2023-08-08 | 11.88 (-0.09) | 1.35 (0.0) | 0.4 (-0.02) | -59 | -3.5 | 0 | 0.0 | -41 | -2.43 | 1685 | 113.5 | 116.0 | 116.0 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-07 | 11.97 (-0.04) | 1.35 (0.0) | 0.42 (-0.02) | -65 | -2.77 | 0 | 0.0 | -71 | -3.02 | 2348 | 115.5 | 116.5 | 116.5 | 113.0 |
| 2023-08-04 | 12.01 (+0.48) | 1.35 (0.0) | 0.44 (+0.01) | 1346 | 34.33 | 0 | 0.0 | 21 | 0.54 | 3921 | 116.0 | 112.0 | 117.5 | 111.5 |
| 2023-08-02 | 11.53 (-0.01) | 1.35 (0.0) | 0.43 (0.0) | -19 | -0.64 | 0 | 0.0 | 6 | 0.2 | 2961 | 111.0 | 112.0 | 116.0 | 110.5 |
| 2023-08-01 | 11.54 (-0.61) | 1.35 (0.0) | 0.43 (-0.02) | -1903 | -35.82 | 0 | 0.0 | -47 | -0.88 | 5312 | 112.5 | 117.0 | 117.0 | 111.5 |
| 2023-07-31 | 12.15 (+0.4) | 1.35 (0.0) | 0.45 (+0.02) | 980 | 8.96 | -1 | -0.01 | 60 | 0.55 | 10935 | 117.5 | 117.5 | 120.5 | 115.5 |
| 2023-07-28 | 11.75 (-0.09) | 1.35 (0.0) | 0.43 (-0.01) | -365 | -14.09 | -3 | -0.12 | -31 | -1.2 | 2590 | 112.5 | 113.0 | 114.0 | 109.5 |
| 2023-07-27 | 11.84 (+0.17) | 1.35 (0.0) | 0.44 (+0.03) | -179 | -2.83 | -2 | -0.03 | 77 | 1.22 | 6328 | 112.5 | 113.5 | 115.5 | 111.5 |
| 2023-07-26 | 11.67 (-0.76) | 1.35 (0.0) | 0.41 (+0.01) | -2322 | -16.0 | -7 | -0.05 | 29 | 0.2 | 14508 | 111.0 | 119.0 | 122.0 | 109.5 |
| 2023-07-25 | 12.43 (-0.14) | 1.35 (0.0) | 0.4 (+0.03) | -490 | -5.25 | -1 | -0.01 | 89 | 0.95 | 9328 | 118.0 | 109.5 | 118.0 | 108.0 |
| 2023-07-24 | 12.57 (-0.53) | 1.35 (-0.01) | 0.37 (0.0) | -1869 | -36.09 | -20 | -0.39 | -15 | -0.29 | 5179 | 107.5 | 115.5 | 115.5 | 105.5 |
| 2023-07-21 | 13.1 (+0.51) | 1.36 (0.0) | 0.37 (0.0) | 1164 | 21.4 | -5 | -0.09 | 16 | 0.29 | 5439 | 112.0 | 103.5 | 112.0 | 103.0 |
| 2023-07-20 | 12.59 (+0.11) | 1.36 (0.0) | 0.37 (0.0) | 301 | 17.26 | 0 | 0.0 | -2 | -0.11 | 1744 | 104.5 | 103.0 | 106.5 | 101.0 |
| 2023-07-19 | 12.48 (-0.14) | 1.36 (0.0) | 0.37 (-0.01) | -626 | -29.78 | 0 | 0.0 | -29 | -1.38 | 2102 | 103.0 | 107.5 | 108.0 | 102.0 |
| 2023-07-18 | 12.62 (-0.25) | 1.36 (+0.02) | 0.38 (+0.01) | -811 | -27.88 | 59 | 2.03 | 12 | 0.41 | 2909 | 106.5 | 104.5 | 108.0 | 104.5 |
| 2023-07-17 | 12.87 (+0.03) | 1.34 (-0.02) | 0.37 (-0.01) | 227 | 24.38 | -57 | -6.12 | -16 | -1.72 | 931 | 103.0 | 104.5 | 104.5 | 102.5 |
| 2023-07-14 | 12.84 (+0.06) | 1.36 (-0.01) | 0.38 (0.0) | 154 | 15.78 | -13 | -1.33 | 3 | 0.31 | 976 | 104.5 | 103.5 | 105.0 | 102.5 |
| 2023-07-13 | 12.78 (+0.05) | 1.37 (0.0) | 0.38 (0.0) | 147 | 12.72 | -6 | -0.52 | -18 | -1.56 | 1156 | 103.0 | 103.5 | 105.5 | 102.5 |
| 2023-07-12 | 12.73 (+0.01) | 1.37 (-0.02) | 0.38 (-0.02) | -53 | -5.61 | -69 | -7.3 | -38 | -4.02 | 945 | 102.5 | 104.5 | 105.0 | 102.0 |
| 2023-07-11 | 12.72 (+0.03) | 1.39 (0.0) | 0.4 (+0.01) | 130 | 15.38 | 27 | 3.2 | 10 | 1.18 | 845 | 104.0 | 104.5 | 104.5 | 103.0 |
| 2023-07-10 | 12.69 (+0.08) | 1.39 (+0.01) | 0.39 (-0.01) | 262 | 21.56 | 7 | 0.58 | -8 | -0.66 | 1215 | 103.0 | 105.0 | 105.0 | 102.0 |
| 2023-07-07 | 12.61 (+0.13) | 1.38 (-0.06) | 0.4 (-0.03) | 435 | 39.05 | -146 | -13.11 | -85 | -7.63 | 1114 | 105.0 | 105.5 | 106.0 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-06 | 12.48 (-0.02) | 1.44 (+0.01) | 0.43 (0.0) | -19 | -1.79 | 12 | 1.13 | -17 | -1.6 | 1060 | 106.0 | 108.0 | 108.5 | 105.5 |
| 2023-07-05 | 12.5 (+0.04) | 1.43 (0.0) | 0.43 (-0.01) | 74 | 7.15 | 1 | 0.1 | -21 | -2.03 | 1035 | 108.5 | 107.5 | 110.0 | 107.0 |
| 2023-07-04 | 12.46 (+0.05) | 1.43 (-0.05) | 0.44 (0.0) | 85 | 4.99 | 20 | 1.17 | -7 | -0.41 | 1704 | 108.5 | 111.5 | 112.5 | 106.0 |
| 2023-07-03 | 12.41 (0.0) | 1.48 (+0.01) | 0.44 (0.0) | -19 | -1.19 | 20 | 1.25 | 11 | 0.69 | 1597 | 110.0 | 110.5 | 112.0 | 109.0 |
| 2023-06-30 | 12.41 (+0.17) | 1.47 (+0.01) | 0.44 (0.0) | 286 | 15.97 | 22 | 1.23 | 9 | 0.5 | 1791 | 110.0 | 108.5 | 110.0 | 106.5 |
| 2023-06-29 | 12.24 (+0.08) | 1.46 (+0.01) | 0.44 (+0.01) | 295 | 21.32 | 29 | 2.1 | 31 | 2.24 | 1384 | 107.0 | 106.5 | 108.5 | 105.0 |
| 2023-06-28 | 12.16 (+0.02) | 1.45 (0.0) | 0.43 (+0.01) | 115 | 6.16 | 1 | 0.05 | 4 | 0.21 | 1868 | 105.5 | 105.0 | 107.5 | 104.5 |
| 2023-06-27 | 12.14 (+0.26) | 1.45 (0.0) | 0.42 (0.0) | 645 | 30.21 | 0 | 0.0 | 13 | 0.61 | 2135 | 103.5 | 106.0 | 107.0 | 102.5 |
| 2023-06-26 | 11.88 (+0.16) | 1.45 (+0.02) | 0.42 (0.0) | 341 | 17.98 | 50 | 2.64 | -10 | -0.53 | 1897 | 106.0 | 108.5 | 109.0 | 105.0 |
| 2023-06-21 | 11.72 (-0.07) | 1.43 (0.0) | 0.42 (-0.01) | -55 | -1.5 | 0 | 0.0 | -31 | -0.84 | 3672 | 108.5 | 111.5 | 113.0 | 107.5 |
| 2023-06-20 | 11.79 (-0.2) | 1.43 (+0.42) | 0.43 (+0.01) | -821 | -17.76 | 1142 | 24.7 | 29 | 0.63 | 4624 | 116.0 | 116.5 | 118.0 | 114.5 |
| 2023-06-19 | 11.99 (-0.5) | 1.01 (+0.43) | 0.42 (-0.02) | -1292 | -30.94 | 1175 | 28.14 | -37 | -0.89 | 4176 | 117.0 | 117.0 | 117.5 | 114.0 |
| 2023-06-16 | 12.49 (-0.04) | 0.58 (+0.43) | 0.44 (+0.03) | -157 | -1.87 | 1169 | 13.92 | 66 | 0.79 | 8396 | 114.0 | 112.0 | 118.5 | 110.5 |
| 2023-06-15 | 12.53 (+0.16) | 0.15 (0.0) | 0.41 (0.0) | 288 | 4.66 | 0 | 0.0 | -2 | -0.03 | 6185 | 112.0 | 109.5 | 114.0 | 108.0 |
| 2023-06-14 | 12.37 (+0.01) | 0.15 (+0.01) | 0.41 (0.0) | 114 | 2.13 | 40 | 0.75 | 4 | 0.07 | 5345 | 108.0 | 104.0 | 110.0 | 104.0 |
| 2023-06-13 | 12.36 (+0.31) | 0.14 (+0.02) | 0.41 (0.0) | 881 | 23.99 | 60 | 1.63 | 8 | 0.22 | 3673 | 103.5 | 101.0 | 105.0 | 101.0 |
| 2023-06-12 | 12.05 (+0.08) | 0.12 (0.0) | 0.41 (-0.01) | 176 | 7.51 | 0 | 0.0 | -28 | -1.19 | 2344 | 100.5 | 100.0 | 102.5 | 100.0 |
| 2023-06-09 | 11.97 (-0.04) | 0.12 (0.0) | 0.42 (+0.01) | -21 | -1.32 | 0 | 0.0 | 18 | 1.14 | 1585 | 99.5 | 100.0 | 100.5 | 98.7 |
| 2023-06-08 | 12.01 (-0.11) | 0.12 (0.0) | 0.41 (0.0) | -254 | -12.82 | 0 | 0.0 | 1 | 0.05 | 1982 | 99.5 | 102.0 | 102.0 | 99.0 |
| 2023-06-07 | 12.12 (+0.06) | 0.12 (0.0) | 0.41 (+0.01) | 189 | 9.91 | 0 | 0.0 | 41 | 2.15 | 1907 | 101.5 | 101.5 | 102.5 | 100.5 |
| 2023-06-06 | 12.06 (+0.1) | 0.12 (0.0) | 0.4 (0.0) | 168 | 5.79 | 0 | 0.0 | 8 | 0.28 | 2904 | 100.5 | 102.5 | 103.0 | 100.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-05 | 11.96 (-0.58) | 0.12 (0.0) | 0.4 (+0.03) | -1725 | -12.3 | 0 | 0.0 | 65 | 0.46 | 14030 | 102.0 | 114.0 | 116.5 | 99.6 |
| 2023-06-02 | 12.54 (-0.03) | 0.12 (0.0) | 0.37 (-0.01) | -108 | -2.35 | 0 | 0.0 | -17 | -0.37 | 4590 | 110.0 | 102.0 | 110.0 | 102.0 |
| 2023-06-01 | 12.57 (+0.18) | 0.12 (+0.02) | 0.38 (+0.01) | 491 | 40.98 | 33 | 2.75 | 12 | 1.0 | 1198 | 100.0 | 100.5 | 100.5 | 99.0 |
| 2023-05-31 | 12.39 (+0.31) | 0.1 (+0.01) | 0.37 (+0.01) | 849 | 48.82 | 31 | 1.78 | 26 | 1.5 | 1739 | 100.5 | 98.9 | 100.5 | 98.7 |
| 2023-05-30 | 12.08 (-0.2) | 0.09 (0.0) | 0.36 (0.0) | -548 | -22.21 | 0 | 0.0 | 1 | 0.04 | 2467 | 98.8 | 102.0 | 102.5 | 98.5 |
| 2023-05-29 | 12.28 (+0.25) | 0.09 (0.0) | 0.36 (-0.01) | 688 | 21.21 | 0 | 0.0 | -7 | -0.22 | 3243 | 101.0 | 99.3 | 101.5 | 98.5 |
| 2023-05-26 | 12.03 (+0.04) | 0.09 (0.0) | 0.37 (0.0) | 148 | 4.14 | 0 | 0.0 | 0 | 0.0 | 3578 | 98.0 | 99.4 | 101.0 | 97.7 |
| 2023-05-25 | 11.99 (-0.11) | 0.09 (0.0) | 0.37 (+0.01) | -221 | -20.63 | 0 | 0.0 | 8 | 0.75 | 1071 | 97.4 | 98.9 | 99.1 | 97.2 |
| 2023-05-24 | 12.1 (+0.13) | 0.09 (0.0) | 0.36 (0.0) | 344 | 24.04 | 0 | 0.0 | 16 | 1.12 | 1431 | 98.5 | 97.6 | 98.5 | 96.8 |
| 2023-05-23 | 11.97 (+0.1) | 0.09 (0.0) | 0.36 (+0.01) | 299 | 17.55 | 0 | 0.0 | 5 | 0.29 | 1704 | 97.6 | 96.4 | 98.1 | 95.5 |
| 2023-05-22 | 11.87 (+0.04) | 0.09 (0.0) | 0.35 (0.0) | 150 | 9.6 | 0 | 0.0 | 0 | 0.0 | 1562 | 96.2 | 95.4 | 96.9 | 95.4 |
| 2023-05-19 | 11.83 (-0.11) | 0.09 (0.0) | 0.35 (0.0) | -457 | -11.79 | 0 | 0.0 | 24 | 0.62 | 3875 | 94.8 | 98.8 | 98.9 | 94.2 |
| 2023-05-18 | 11.94 (0.0) | 0.09 (+0.02) | 0.35 (+0.02) | -14 | -0.17 | 50 | 0.59 | 48 | 0.57 | 8482 | 98.0 | 97.0 | 101.5 | 96.9 |
| 2023-05-17 | 11.94 (+0.24) | 0.07 (+0.07) | 0.33 (+0.05) | 642 | 19.71 | 200 | 6.14 | 141 | 4.33 | 3258 | 94.0 | 92.7 | 94.9 | 91.4 |
| 2023-05-16 | 11.7 (+0.21) | 0.0 (0.0) | 0.28 (+0.03) | 571 | 22.41 | 0 | 0.0 | 74 | 2.9 | 2548 | 92.3 | 92.0 | 93.9 | 91.5 |
| 2023-05-15 | 11.49 (-0.1) | 0.0 (0.0) | 0.25 (0.0) | -276 | -8.2 | 0 | 0.0 | 0 | 0.0 | 3364 | 91.2 | 92.0 | 94.8 | 90.0 |
| 2023-05-12 | 11.59 (+0.15) | 0.0 (0.0) | 0.25 (+0.02) | 433 | 37.88 | 0 | 0.0 | 63 | 5.51 | 1143 | 90.4 | 89.7 | 91.2 | 89.4 |
| 2023-05-11 | 11.44 (+0.17) | 0.0 (0.0) | 0.23 (+0.01) | 504 | 24.53 | 0 | 0.0 | 3 | 0.15 | 2055 | 89.7 | 90.5 | 92.0 | 89.0 |
| 2023-05-10 | 11.27 (+0.1) | 0.0 (0.0) | 0.22 (-0.01) | 263 | 21.04 | 0 | 0.0 | -8 | -0.64 | 1250 | 90.5 | 91.0 | 91.3 | 90.0 |
| 2023-05-09 | 11.17 (+0.01) | 0.0 (0.0) | 0.23 (0.0) | 18 | 0.53 | 0 | 0.0 | -3 | -0.09 | 3365 | 90.0 | 88.9 | 91.6 | 88.4 |
| 2023-05-08 | 11.16 (-0.11) | 0.0 (0.0) | 0.23 (0.0) | -296 | -5.74 | 0 | 0.0 | 0 | 0.0 | 5158 | 89.3 | 87.7 | 92.0 | 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 | |||
| 2023-05-05 | 11.27 (+0.24) | 0.0 (0.0) | 0.23 (+0.01) | 651 | 28.26 | 0 | 0.0 | 16 | 0.69 | 2304 | 86.7 | 85.9 | 87.7 | 85.8 |
| 2023-05-04 | 11.03 (+0.04) | 0.0 (0.0) | 0.22 (0.0) | 84 | 2.87 | 0 | 0.0 | 5 | 0.17 | 2929 | 85.4 | 86.4 | 87.4 | 85.0 |
| 2023-05-03 | 10.99 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 6 | 2.34 | 0 | 0.0 | 3 | 1.17 | 256 | 82.2 | 83.0 | 83.0 | 82.0 |
| 2023-05-02 | 10.99 (+0.05) | 0.0 (0.0) | 0.22 (0.0) | 135 | 22.92 | 0 | 0.0 | 10 | 1.7 | 589 | 82.8 | 82.5 | 83.0 | 82.0 |
| 2023-04-28 | 10.94 (+0.03) | 0.0 (0.0) | 0.22 (+0.01) | 90 | 21.18 | 0 | 0.0 | 8 | 1.88 | 425 | 81.6 | 80.2 | 81.7 | 80.2 |
| 2023-04-27 | 10.91 (0.0) | 0.0 (0.0) | 0.21 (0.0) | 4 | 4.76 | 0 | 0.0 | -2 | -2.38 | 84 | 80.1 | 80.3 | 80.3 | 79.5 |
| 2023-04-26 | 10.91 (-0.35) | 0.0 (0.0) | 0.21 (0.0) | 28 | 15.05 | 0 | 0.0 | 25 | 13.44 | 186 | 79.8 | 78.8 | 80.1 | 78.7 |
| 2023-04-25 | 11.26 (+0.01) | 0.0 (0.0) | 0.21 (+0.01) | 31 | 7.75 | 0 | 0.0 | 14 | 3.5 | 400 | 79.0 | 80.4 | 80.9 | 79.0 |
| 2023-04-24 | 11.25 (+0.05) | 0.0 (0.0) | 0.2 (-0.01) | 121 | 41.02 | 0 | 0.0 | -19 | -6.44 | 295 | 79.7 | 78.8 | 80.5 | 78.8 |
| 2023-04-21 | 11.2 (+0.04) | 0.0 (0.0) | 0.21 (0.0) | 103 | 13.05 | 0 | 0.0 | -21 | -2.66 | 789 | 78.8 | 80.4 | 80.5 | 78.6 |
| 2023-04-20 | 11.16 (-0.01) | 0.0 (0.0) | 0.21 (-0.01) | -27 | -8.44 | 0 | 0.0 | -10 | -3.12 | 320 | 80.3 | 81.0 | 81.7 | 80.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 15.73 (-0.04) | 2.25 (+0.01) | 0.37 (-0.02) | -129 | -9.76 | 22 | 1.66 | -50 | -3.78 | 1322 | 117.5 | 121.5 | 121.5 | 117.0 |
| 2024-04-12 | 15.77 (+0.11) | 2.24 (-0.01) | 0.39 (-0.04) | 256 | 7.08 | -28 | -0.77 | -94 | -2.6 | 3614 | 121.5 | 118.5 | 126.0 | 117.0 |
| 2024-04-03 | 15.66 (-0.01) | 2.25 (0.0) | 0.43 (+0.01) | 0 | 0.0 | -9 | -0.9 | 23 | 2.3 | 1000 | 118.5 | 120.0 | 120.5 | 118.0 |
| 2024-03-29 | 15.67 (-0.05) | 2.25 (0.0) | 0.42 (-0.04) | -7 | -0.17 | 6 | 0.14 | -126 | -2.99 | 4211 | 118.5 | 123.0 | 126.5 | 116.5 |
| 2024-03-22 | 15.72 (+0.31) | 2.25 (-0.04) | 0.46 (+0.08) | 1394 | 17.5 | -99 | -1.24 | 225 | 2.82 | 7966 | 122.0 | 116.0 | 127.5 | 116.0 |
| 2024-03-15 | 15.41 (+0.38) | 2.29 (+0.01) | 0.38 (+0.01) | 998 | 17.17 | 17 | 0.29 | 30 | 0.52 | 5813 | 116.0 | 113.0 | 116.5 | 113.0 |
| 2024-03-08 | 15.03 (-0.01) | 2.28 (0.0) | 0.37 (-0.01) | 32 | 0.89 | 20 | 0.56 | -29 | -0.81 | 3594 | 113.0 | 113.5 | 117.0 | 112.0 |
| 2024-03-01 | 15.04 (-0.24) | 2.28 (0.0) | 0.38 (0.0) | -696 | -23.46 | -25 | -0.84 | -8 | -0.27 | 2967 | 113.0 | 115.0 | 115.0 | 112.0 |
| 2024-02-23 | 15.28 (0.0) | 2.28 (-0.01) | 0.38 (+0.01) | -95 | -3.75 | -3 | -0.12 | 33 | 1.3 | 2531 | 114.5 | 117.0 | 117.0 | 114.0 |
| 2024-02-16 | 15.28 (+0.08) | 2.29 (+0.02) | 0.37 (0.0) | 203 | 16.78 | 39 | 3.22 | -6 | -0.5 | 1210 | 116.5 | 115.0 | 117.0 | 113.5 |
| 2024-02-05 | 15.2 (-0.01) | 2.27 (0.0) | 0.37 (0.0) | -71 | -27.0 | 4 | 1.52 | -2 | -0.76 | 263 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2024-02-02 | 15.21 (+0.25) | 2.27 (+0.01) | 0.37 (0.0) | 648 | 23.12 | 34 | 1.21 | 9 | 0.32 | 2803 | 115.5 | 113.0 | 117.0 | 112.5 |
| 2024-01-26 | 14.96 (+0.12) | 2.26 (+0.02) | 0.37 (0.0) | 152 | 6.63 | 70 | 3.05 | -10 | -0.44 | 2292 | 113.0 | 113.5 | 115.5 | 113.0 |
| 2024-01-19 | 14.84 (+0.24) | 2.24 (0.0) | 0.37 (+0.01) | 600 | 13.96 | -11 | -0.26 | 36 | 0.84 | 4299 | 113.0 | 114.0 | 116.0 | 111.0 |
| 2024-01-12 | 14.6 (-0.23) | 2.24 (+0.01) | 0.36 (-0.01) | -442 | -8.76 | 41 | 0.81 | -39 | -0.77 | 5043 | 113.5 | 116.5 | 118.5 | 112.5 |
| 2024-01-05 | 14.83 (+0.24) | 2.23 (+0.4) | 0.37 (+0.03) | 600 | 9.92 | 1073 | 17.74 | 90 | 1.49 | 6049 | 116.0 | 113.0 | 118.5 | 112.0 |
| 2023-12-29 | 14.59 (+0.05) | 1.83 (+0.13) | 0.34 (0.0) | 92 | 4.48 | 357 | 17.4 | 15 | 0.73 | 2052 | 112.0 | 113.5 | 113.5 | 110.0 |
| 2023-12-22 | 14.54 (+0.23) | 1.7 (+0.24) | 0.34 (0.0) | 677 | 15.99 | 669 | 15.8 | -12 | -0.28 | 4233 | 113.0 | 109.5 | 114.0 | 108.0 |
| 2023-12-15 | 14.31 (+0.26) | 1.46 (0.0) | 0.34 (0.0) | 979 | 25.23 | 1 | 0.03 | 15 | 0.39 | 3881 | 110.0 | 107.5 | 110.5 | 107.5 |
| 2023-12-08 | 14.05 (-0.2) | 1.46 (0.0) | 0.34 (0.0) | -42 | -2.13 | 0 | 0.0 | -1 | -0.05 | 1969 | 106.5 | 107.5 | 107.5 | 105.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 14.25 (+0.32) | 1.46 (0.0) | 0.34 (0.0) | 762 | 24.22 | 0 | 0.0 | -17 | -0.54 | 3146 | 107.5 | 103.5 | 108.0 | 102.0 |
| 2023-11-24 | 13.93 (+0.06) | 1.46 (0.0) | 0.34 (0.0) | 62 | 3.11 | 2 | 0.1 | -6 | -0.3 | 1993 | 103.5 | 102.5 | 104.5 | 102.0 |
| 2023-11-17 | 13.87 (-0.06) | 1.46 (0.0) | 0.34 (+0.01) | -11 | -0.5 | 1 | 0.05 | 25 | 1.14 | 2184 | 102.5 | 103.0 | 103.5 | 101.0 |
| 2023-11-10 | 13.93 (0.0) | 1.46 (0.0) | 0.33 (0.0) | 33 | 1.33 | 0 | 0.0 | 1 | 0.04 | 2480 | 102.0 | 102.5 | 105.0 | 101.0 |
| 2023-11-03 | 13.93 (+0.09) | 1.46 (+0.01) | 0.33 (-0.01) | 154 | 5.02 | 12 | 0.39 | -19 | -0.62 | 3070 | 101.5 | 102.0 | 104.0 | 99.7 |
| 2023-10-27 | 13.84 (+0.12) | 1.45 (+0.03) | 0.34 (-0.01) | 333 | 13.12 | 1 | 0.04 | -33 | -1.3 | 2539 | 101.0 | 102.0 | 104.0 | 100.5 |
| 2023-10-20 | 13.72 (+0.02) | 1.42 (0.0) | 0.35 (-0.02) | 162 | 3.58 | 10 | 0.22 | -33 | -0.73 | 4520 | 103.0 | 108.0 | 111.0 | 101.5 |
| 2023-10-13 | 13.7 (+0.32) | 1.42 (+0.01) | 0.37 (+0.01) | 1421 | 54.82 | 14 | 0.54 | 19 | 0.73 | 2592 | 108.0 | 108.0 | 109.5 | 105.5 |
| 2023-10-06 | 13.38 (+0.51) | 1.41 (-0.03) | 0.36 (0.0) | 1296 | 35.5 | -71 | -1.94 | -14 | -0.38 | 3651 | 107.0 | 106.0 | 108.0 | 104.0 |
| 2023-09-28 | 12.87 (+0.1) | 1.44 (+0.04) | 0.36 (-0.01) | 365 | 20.15 | 98 | 5.41 | -14 | -0.77 | 1811 | 106.0 | 104.5 | 106.5 | 103.0 |
| 2023-09-22 | 12.77 (-0.02) | 1.4 (-0.05) | 0.37 (-0.01) | -4 | -0.21 | -119 | -6.31 | -41 | -2.17 | 1886 | 104.0 | 106.5 | 106.5 | 102.5 |
| 2023-09-15 | 12.79 (-0.18) | 1.45 (+0.03) | 0.38 (-0.03) | -394 | -7.08 | 82 | 1.47 | -66 | -1.19 | 5567 | 107.5 | 109.0 | 109.0 | 102.5 |
| 2023-09-08 | 12.97 (+0.22) | 1.42 (+0.03) | 0.41 (-0.02) | 839 | 32.18 | 69 | 2.65 | -69 | -2.65 | 2607 | 112.0 | 109.0 | 113.0 | 109.0 |
| 2023-09-01 | 12.75 (+0.19) | 1.39 (+0.02) | 0.43 (+0.01) | 261 | 7.66 | 53 | 1.56 | 27 | 0.79 | 3408 | 109.5 | 110.5 | 112.5 | 107.0 |
| 2023-08-25 | 12.56 (+0.29) | 1.37 (+0.02) | 0.42 (0.0) | 950 | 20.53 | 49 | 1.06 | 8 | 0.17 | 4627 | 109.5 | 109.0 | 114.0 | 107.5 |
| 2023-08-18 | 12.27 (+0.57) | 1.35 (0.0) | 0.42 (0.0) | 1460 | 26.88 | 18 | 0.33 | -5 | -0.09 | 5431 | 109.0 | 109.0 | 112.0 | 106.0 |
| 2023-08-11 | 11.7 (-0.31) | 1.35 (0.0) | 0.42 (-0.02) | 276 | 3.48 | -3 | -0.04 | -50 | -0.63 | 7920 | 109.5 | 116.5 | 116.5 | 109.0 |
| 2023-08-04 | 12.01 (+0.26) | 1.35 (0.0) | 0.44 (+0.01) | 404 | 1.75 | -1 | -0.0 | 40 | 0.17 | 23130 | 116.0 | 117.5 | 120.5 | 110.5 |
| 2023-07-28 | 11.75 (-1.35) | 1.35 (-0.01) | 0.43 (+0.06) | -5225 | -13.77 | -33 | -0.09 | 149 | 0.39 | 37936 | 112.5 | 115.5 | 122.0 | 105.5 |
| 2023-07-21 | 13.1 (+0.26) | 1.36 (0.0) | 0.37 (-0.01) | 255 | 1.94 | -3 | -0.02 | -19 | -0.14 | 13127 | 112.0 | 104.5 | 112.0 | 101.0 |
| 2023-07-14 | 12.84 (+0.23) | 1.36 (-0.02) | 0.38 (-0.02) | 640 | 12.45 | -54 | -1.05 | -51 | -0.99 | 5139 | 104.5 | 105.0 | 105.5 | 102.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 12.61 (+0.2) | 1.38 (-0.09) | 0.4 (-0.04) | 556 | 8.54 | -93 | -1.43 | -119 | -1.83 | 6512 | 105.0 | 110.5 | 112.5 | 103.0 |
| 2023-06-30 | 12.41 (+0.69) | 1.47 (+0.04) | 0.44 (+0.02) | 1682 | 18.53 | 102 | 1.12 | 47 | 0.52 | 9077 | 110.0 | 108.5 | 110.0 | 102.5 |
| 2023-06-21 | 11.72 (-0.77) | 1.43 (+0.85) | 0.42 (-0.02) | -2168 | -17.38 | 2317 | 18.58 | -39 | -0.31 | 12473 | 108.5 | 117.0 | 118.0 | 107.5 |
| 2023-06-16 | 12.49 (+0.52) | 0.58 (+0.46) | 0.44 (+0.02) | 1302 | 5.02 | 1269 | 4.89 | 48 | 0.19 | 25945 | 114.0 | 100.0 | 118.5 | 100.0 |
| 2023-06-09 | 11.97 (-0.57) | 0.12 (0.0) | 0.42 (+0.05) | -1643 | -7.33 | 0 | 0.0 | 133 | 0.59 | 22410 | 99.5 | 114.0 | 116.5 | 98.7 |
| 2023-06-02 | 12.54 (+0.51) | 0.12 (+0.03) | 0.37 (0.0) | 1372 | 10.36 | 64 | 0.48 | 15 | 0.11 | 13239 | 110.0 | 99.3 | 110.0 | 98.5 |
| 2023-05-26 | 12.03 (+0.2) | 0.09 (0.0) | 0.37 (+0.02) | 720 | 7.7 | 0 | 0.0 | 29 | 0.31 | 9350 | 98.0 | 95.4 | 101.0 | 95.4 |
| 2023-05-19 | 11.83 (+0.24) | 0.09 (+0.09) | 0.35 (+0.1) | 466 | 2.16 | 250 | 1.16 | 287 | 1.33 | 21529 | 94.8 | 92.0 | 101.5 | 90.0 |
| 2023-05-12 | 11.59 (+0.32) | 0.0 (0.0) | 0.25 (+0.02) | 922 | 7.11 | 0 | 0.0 | 55 | 0.42 | 12972 | 90.4 | 87.7 | 92.0 | 87.7 |
| 2023-05-05 | 11.27 (+0.33) | 0.0 (0.0) | 0.23 (+0.01) | 876 | 14.41 | 0 | 0.0 | 34 | 0.56 | 6079 | 86.7 | 82.5 | 87.7 | 82.0 |
| 2023-04-28 | 10.94 (-0.26) | 0.0 (0.0) | 0.22 (+0.01) | 274 | 19.67 | 0 | 0.0 | 26 | 1.87 | 1393 | 81.6 | 78.8 | 81.7 | 78.7 |
| 2023-04-21 | 11.2 (-0.01) | 0.0 (0.0) | 0.21 (+0.01) | -24 | -0.89 | 0 | 0.0 | 9 | 0.33 | 2691 | 78.8 | 80.9 | 83.0 | 78.6 |
| 2023-04-14 | 11.21 (+0.09) | 0.0 (0.0) | 0.2 (0.0) | 211 | 12.82 | 0 | 0.0 | 9 | 0.55 | 1646 | 80.6 | 79.2 | 80.9 | 79.0 |
| 2023-04-07 | 11.12 (+0.05) | 0.0 (0.0) | 0.2 (-0.05) | 145 | 27.46 | 0 | 0.0 | -123 | -23.3 | 528 | 79.0 | 78.8 | 79.9 | 78.5 |
| 2023-03-31 | 11.07 (+0.03) | 0.0 (0.0) | 0.25 (+0.05) | 140 | 11.85 | 0 | 0.0 | 120 | 10.16 | 1181 | 78.8 | 78.5 | 79.8 | 78.0 |
| 2023-03-24 | 11.04 (+0.03) | 0.0 (0.0) | 0.2 (0.0) | 363 | 10.96 | 0 | 0.0 | -5 | -0.15 | 3313 | 78.4 | 76.4 | 81.1 | 75.5 |
| 2023-03-17 | 11.01 (-0.02) | 0.0 (0.0) | 0.2 (-0.01) | -120 | -4.46 | 0 | 0.0 | -17 | -0.63 | 2692 | 76.2 | 75.0 | 76.5 | 74.0 |
| 2023-03-10 | 11.03 (-0.08) | 0.0 (0.0) | 0.21 (-0.03) | -254 | -17.47 | 0 | 0.0 | -89 | -6.12 | 1454 | 76.0 | 76.8 | 78.7 | 76.0 |
| 2023-03-03 | 11.11 (+0.07) | 0.0 (0.0) | 0.24 (-0.01) | 130 | 19.09 | 0 | 0.0 | -11 | -1.62 | 681 | 76.4 | 75.3 | 76.8 | 75.1 |
| 2023-02-24 | 11.04 (-0.02) | 0.0 (0.0) | 0.25 (-0.01) | 19 | 2.04 | 0 | 0.0 | -23 | -2.47 | 930 | 75.3 | 75.6 | 76.3 | 75.0 |
| 2023-02-17 | 11.06 (+0.06) | 0.0 (0.0) | 0.26 (+0.01) | 132 | 17.37 | 0 | 0.0 | 2 | 0.26 | 760 | 75.4 | 74.4 | 75.8 | 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 | |||
| 2023-02-10 | 11.0 (+0.05) | 0.0 (0.0) | 0.25 (-0.01) | 85 | 7.49 | 0 | 0.0 | -14 | -1.23 | 1135 | 74.6 | 75.4 | 75.7 | 74.3 |
| 2023-02-03 | 10.95 (+0.2) | 0.0 (0.0) | 0.26 (0.0) | 522 | 35.58 | 0 | 0.0 | 1 | 0.07 | 1467 | 75.4 | 73.4 | 75.5 | 73.4 |
| 2023-01-17 | 10.75 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 54 | 13.95 | 0 | 0.0 | 8 | 2.07 | 387 | 73.0 | 72.2 | 73.3 | 72.2 |
| 2023-01-13 | 10.74 (+0.07) | 0.0 (0.0) | 0.26 (+0.05) | 193 | 11.47 | 0 | 0.0 | 136 | 8.08 | 1683 | 72.2 | 71.2 | 73.8 | 71.2 |
| 2023-01-06 | 10.67 (+0.04) | 0.0 (0.0) | 0.21 (0.0) | 115 | 21.02 | 0 | 0.0 | -14 | -2.56 | 547 | 71.0 | 69.5 | 71.8 | 69.5 |
| 2022-12-30 | 10.63 (-0.03) | 0.0 (0.0) | 0.21 (-0.01) | 8 | 0.37 | 0 | 0.0 | -19 | -0.89 | 2139 | 69.5 | 69.2 | 71.5 | 69.0 |
| 2022-12-23 | 10.66 (+0.04) | 0.0 (0.0) | 0.22 (-0.02) | 138 | 2.91 | 0 | 0.0 | -70 | -1.48 | 4741 | 70.0 | 69.0 | 70.5 | 68.7 |
| 2022-12-16 | 10.62 (-0.12) | 0.0 (-0.01) | 0.24 (-0.01) | -215 | -4.61 | -112 | -2.4 | -3 | -0.06 | 4661 | 68.7 | 69.7 | 71.1 | 68.7 |
| 2022-12-09 | 10.74 (-0.04) | 0.01 (0.0) | 0.25 (0.0) | -231 | -30.97 | 1 | 0.13 | 5 | 0.67 | 746 | 69.0 | 70.1 | 70.7 | 68.3 |
| 2022-12-02 | 10.78 (+0.02) | 0.01 (0.0) | 0.25 (-0.01) | 53 | 5.46 | 1 | 0.1 | -35 | -3.6 | 971 | 70.1 | 68.2 | 70.5 | 67.5 |
| 2022-11-25 | 10.76 (+0.16) | 0.01 (0.0) | 0.26 (0.0) | 427 | 40.71 | 2 | 0.19 | 3 | 0.29 | 1049 | 68.4 | 67.5 | 68.5 | 66.9 |
| 2022-11-18 | 10.6 (+0.03) | 0.01 (0.0) | 0.26 (0.0) | 110 | 10.13 | 6 | 0.55 | -7 | -0.64 | 1086 | 67.4 | 68.2 | 68.2 | 67.0 |
| 2022-11-11 | 10.57 (+0.3) | 0.01 (+0.01) | 0.26 (0.0) | 914 | 38.96 | 5 | 0.21 | -8 | -0.34 | 2346 | 67.2 | 65.5 | 68.2 | 65.3 |
| 2022-11-04 | 10.27 (-0.05) | 0.0 (0.0) | 0.26 (0.0) | -293 | -11.19 | 1 | 0.04 | -2 | -0.08 | 2619 | 65.3 | 65.9 | 66.6 | 65.1 |
| 2022-10-28 | 10.32 (-0.06) | 0.0 (0.0) | 0.26 (+0.03) | -96 | -2.94 | 0 | 0.0 | 105 | 3.22 | 3264 | 65.1 | 64.8 | 68.1 | 64.8 |
| 2022-10-21 | 10.38 (-0.14) | 0.0 (0.0) | 0.23 (+0.01) | -481 | -9.77 | 1 | 0.02 | 27 | 0.55 | 4923 | 64.8 | 65.3 | 68.2 | 63.6 |
| 2022-10-14 | 10.52 (-0.06) | 0.0 (0.0) | 0.22 (+0.01) | -240 | -12.63 | 0 | 0.0 | 3 | 0.16 | 1900 | 65.4 | 67.0 | 67.0 | 64.2 |
| 2022-10-07 | 10.58 (-0.08) | 0.0 (-0.01) | 0.21 (0.0) | -259 | -32.95 | 5 | 0.64 | 0 | 0.0 | 786 | 67.0 | 68.0 | 68.5 | 66.8 |
| 2022-09-30 | 10.66 (-0.33) | 0.01 (0.0) | 0.21 (-0.01) | -453 | -30.86 | 1 | 0.07 | -14 | -0.95 | 1468 | 69.5 | 70.3 | 70.5 | 65.9 |
| 2022-09-23 | 10.99 (+0.01) | 0.01 (+0.01) | 0.22 (-0.02) | -125 | -20.0 | 2 | 0.32 | -42 | -6.72 | 625 | 70.8 | 71.0 | 71.7 | 70.8 |
| 2022-09-16 | 10.98 (-0.07) | 0.0 (0.0) | 0.24 (0.0) | -191 | -38.59 | 0 | 0.0 | -8 | -1.62 | 495 | 71.4 | 73.1 | 73.1 | 70.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 11.05 (-0.03) | 0.0 (0.0) | 0.24 (0.0) | -74 | -19.12 | 0 | 0.0 | 0 | 0.0 | 387 | 71.7 | 72.8 | 72.8 | 71.5 |
| 2022-09-02 | 11.08 (0.0) | 0.0 (0.0) | 0.24 (-0.03) | 17 | 3.43 | 0 | 0.0 | -70 | -14.11 | 496 | 72.9 | 73.2 | 73.5 | 72.5 |
| 2022-08-26 | 11.08 (+0.05) | 0.0 (0.0) | 0.27 (0.0) | 86 | 21.77 | 0 | 0.0 | 3 | 0.76 | 395 | 73.4 | 73.2 | 73.7 | 72.7 |
| 2022-08-19 | 11.03 (+0.04) | 0.0 (0.0) | 0.27 (-0.01) | 76 | 12.42 | 3 | 0.49 | -28 | -4.58 | 612 | 73.2 | 72.1 | 73.4 | 72.0 |
| 2022-08-12 | 10.99 (+0.06) | 0.0 (0.0) | 0.28 (0.0) | 135 | 23.44 | 0 | 0.0 | -3 | -0.52 | 576 | 72.1 | 72.5 | 72.7 | 71.6 |
| 2022-08-05 | 10.93 (+0.03) | 0.0 (0.0) | 0.28 (+0.01) | 72 | 5.77 | 2 | 0.16 | 8 | 0.64 | 1247 | 72.2 | 73.5 | 73.9 | 71.0 |
| 2022-07-29 | 10.9 (0.0) | 0.0 (0.0) | 0.27 (-0.01) | -2 | -0.4 | 2 | 0.4 | -5 | -0.99 | 504 | 73.5 | 72.8 | 74.0 | 72.5 |
| 2022-07-22 | 10.9 (-0.04) | 0.0 (0.0) | 0.28 (0.0) | -92 | -16.06 | 3 | 0.52 | -9 | -1.57 | 573 | 72.8 | 71.8 | 72.8 | 71.5 |
| 2022-07-15 | 10.94 (-0.03) | 0.0 (0.0) | 0.28 (+0.01) | -77 | -11.26 | -3 | -0.44 | 24 | 3.51 | 684 | 71.8 | 72.0 | 72.7 | 71.0 |
| 2022-07-08 | 10.97 (-0.01) | 0.0 (0.0) | 0.27 (+0.03) | -49 | -6.19 | 1 | 0.13 | 94 | 11.87 | 792 | 71.0 | 71.2 | 72.5 | 70.4 |
| 2022-07-01 | 10.98 (0.0) | 0.0 (0.0) | 0.24 (+0.03) | -63 | -7.08 | 1 | 0.11 | 66 | 7.42 | 890 | 70.4 | 72.8 | 73.5 | 70.2 |
| 2022-06-24 | 10.98 (-0.23) | 0.0 (0.0) | 0.21 (+0.06) | -137 | -6.1 | -4 | -0.18 | 161 | 7.17 | 2245 | 72.6 | 76.0 | 77.1 | 70.6 |
| 2022-06-17 | 11.21 (-0.24) | 0.0 (0.0) | 0.15 (0.0) | -805 | -32.49 | -2 | -0.08 | -2 | -0.08 | 2478 | 75.7 | 78.0 | 78.6 | 75.7 |
| 2022-06-10 | 11.45 (-0.14) | 0.0 (0.0) | 0.15 (0.0) | -277 | -35.97 | 0 | 0.0 | 11 | 1.43 | 770 | 79.1 | 78.8 | 79.1 | 77.6 |
| 2022-06-02 | 11.59 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | -56 | -12.28 | 0 | 0.0 | 4 | 0.88 | 456 | 78.8 | 78.9 | 79.6 | 78.1 |
| 2022-05-27 | 11.58 (-0.05) | 0.0 (0.0) | 0.15 (+0.01) | -91 | -14.89 | 0 | 0.0 | 31 | 5.07 | 611 | 78.8 | 77.8 | 79.0 | 77.3 |
| 2022-05-20 | 11.63 (-0.25) | 0.0 (0.0) | 0.14 (+0.01) | -11 | -1.71 | -4 | -0.62 | 15 | 2.33 | 643 | 77.0 | 77.9 | 78.1 | 76.5 |
| 2022-05-13 | 11.88 (-0.08) | 0.0 (0.0) | 0.13 (0.0) | -395 | -26.51 | 0 | 0.0 | 5 | 0.34 | 1490 | 76.4 | 79.8 | 79.8 | 75.0 |
| 2022-05-06 | 11.96 (-0.05) | 0.0 (0.0) | 0.13 (0.0) | -143 | -26.68 | 0 | 0.0 | 4 | 0.75 | 536 | 80.2 | 80.7 | 80.7 | 79.6 |
| 2022-04-29 | 12.01 (-0.06) | 0.0 (0.0) | 0.13 (0.0) | -184 | -12.27 | 2 | 0.13 | -17 | -1.13 | 1499 | 80.7 | 81.6 | 81.6 | 79.6 |
| 2022-04-22 | 12.07 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -14 | -2.34 | 0 | 0.0 | 0 | 0.0 | 599 | 81.8 | 80.5 | 81.9 | 80.5 |
| 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 | |||
| 2022-04-15 | 12.07 (-0.36) | 0.0 (0.0) | 0.13 (0.0) | -605 | -42.61 | 1 | 0.07 | 1 | 0.07 | 1420 | 81.1 | 80.6 | 82.0 | 79.9 |
| 2022-04-08 | 12.43 (-0.06) | 0.0 (0.0) | 0.13 (-0.01) | -159 | -24.77 | -1 | -0.16 | -9 | -1.4 | 642 | 80.5 | 80.9 | 81.6 | 80.4 |
| 2022-04-01 | 12.49 (-0.01) | 0.0 (-0.01) | 0.14 (+0.01) | 2 | 0.22 | 1 | 0.11 | 12 | 1.35 | 891 | 80.9 | 80.5 | 81.6 | 80.2 |
| 2022-03-25 | 12.5 (-0.18) | 0.01 (0.0) | 0.13 (0.0) | -511 | -30.15 | 3 | 0.18 | 5 | 0.29 | 1695 | 80.9 | 80.5 | 82.8 | 80.3 |
| 2022-03-18 | 12.68 (+0.02) | 0.01 (-0.07) | 0.13 (+0.01) | -30 | -1.0 | -203 | -6.78 | 30 | 1.0 | 2992 | 80.1 | 81.5 | 82.2 | 80.1 |
| 2022-03-11 | 12.66 (-0.1) | 0.08 (0.0) | 0.12 (0.0) | -376 | -21.99 | 0 | 0.0 | -7 | -0.41 | 1710 | 81.5 | 82.1 | 82.2 | 80.0 |
| 2022-03-04 | 12.76 (-0.01) | 0.08 (0.0) | 0.12 (0.0) | -98 | -11.3 | 0 | 0.0 | 3 | 0.35 | 867 | 82.3 | 82.4 | 83.6 | 82.1 |
| 2022-02-25 | 12.77 (-0.05) | 0.08 (0.0) | 0.12 (-0.22) | -300 | -12.43 | 2 | 0.08 | -583 | -24.15 | 2414 | 82.4 | 83.3 | 83.8 | 82.1 |
| 2022-02-18 | 12.82 (-0.1) | 0.08 (0.0) | 0.34 (-0.65) | -430 | -13.58 | 1 | 0.03 | -1760 | -55.57 | 3167 | 83.4 | 84.1 | 84.2 | 83.3 |
| 2022-02-11 | 12.92 (-0.15) | 0.08 (0.0) | 0.99 (0.0) | -529 | -35.31 | 0 | 0.0 | -9 | -0.6 | 1498 | 84.2 | 84.6 | 85.2 | 84.2 |
| 2022-01-26 | 13.07 (-0.03) | 0.08 (0.0) | 0.99 (-0.01) | -46 | -9.87 | 0 | 0.0 | -12 | -2.58 | 466 | 84.6 | 84.9 | 85.5 | 84.4 |
| 2022-01-21 | 13.1 (+0.02) | 0.08 (0.0) | 1.0 (+0.02) | 57 | 6.9 | -1 | -0.12 | 52 | 6.3 | 826 | 84.9 | 84.7 | 85.5 | 84.5 |
| 2022-01-14 | 13.08 (0.0) | 0.08 (0.0) | 0.98 (0.0) | -24 | -3.34 | -5 | -0.7 | 2 | 0.28 | 718 | 84.8 | 84.1 | 85.5 | 84.1 |
| 2022-01-07 | 13.08 (-0.01) | 0.08 (-0.01) | 0.98 (0.0) | -17 | -2.4 | -28 | -3.95 | -11 | -1.55 | 708 | 84.1 | 84.5 | 84.9 | 84.0 |
| 2021-12-30 | 13.09 (+0.04) | 0.09 (0.0) | 0.98 (0.0) | 109 | 22.66 | 1 | 0.21 | -8 | -1.66 | 481 | 84.8 | 84.3 | 84.8 | 84.3 |
| 2021-12-24 | 13.05 (+0.06) | 0.09 (-0.1) | 0.98 (-0.01) | 159 | 14.56 | -257 | -23.53 | -13 | -1.19 | 1092 | 84.3 | 83.8 | 84.5 | 83.4 |
| 2021-12-17 | 12.99 (-0.17) | 0.19 (-0.57) | 0.99 (0.0) | -462 | -13.77 | -1537 | -45.8 | -5 | -0.15 | 3356 | 83.3 | 85.0 | 85.3 | 83.3 |
| 2021-12-10 | 13.16 (-0.08) | 0.76 (-0.1) | 0.99 (0.0) | -238 | -18.68 | -278 | -21.82 | 5 | 0.39 | 1274 | 85.2 | 86.0 | 86.1 | 85.1 |
| 2021-12-03 | 13.24 (-0.02) | 0.86 (0.0) | 0.99 (-0.01) | -60 | -6.7 | 6 | 0.67 | -19 | -2.12 | 895 | 86.1 | 85.2 | 86.1 | 85.0 |
| 2021-11-26 | 13.26 (-0.08) | 0.86 (0.0) | 1.0 (-0.02) | -199 | -19.92 | 2 | 0.2 | -78 | -7.81 | 999 | 85.6 | 87.6 | 87.6 | 85.6 |
| 2021-11-19 | 13.34 (+0.06) | 0.86 (+0.27) | 1.02 (-0.07) | 176 | 8.87 | 735 | 37.03 | -178 | -8.97 | 1985 | 87.4 | 86.4 | 88.5 | 86.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 13.28 (0.0) | 0.59 (+0.16) | 1.09 (0.0) | 1 | 0.07 | 416 | 29.82 | 7 | 0.5 | 1395 | 86.0 | 86.0 | 86.9 | 85.7 |
| 2021-11-05 | 13.28 (-0.07) | 0.43 (+0.04) | 1.09 (0.0) | -78 | -6.21 | 115 | 9.16 | -4 | -0.32 | 1256 | 86.5 | 86.3 | 87.4 | 85.4 |
| 2021-10-29 | 13.35 (-0.1) | 0.39 (+0.01) | 1.09 (-0.01) | -115 | -14.94 | 18 | 2.34 | -23 | -2.99 | 770 | 85.9 | 86.4 | 87.0 | 85.5 |
| 2021-10-22 | 13.45 (-0.05) | 0.38 (0.0) | 1.1 (+0.01) | -229 | -13.24 | 17 | 0.98 | 13 | 0.75 | 1729 | 87.2 | 86.1 | 88.0 | 85.5 |
| 2021-10-15 | 13.5 (+0.05) | 0.38 (0.0) | 1.09 (0.0) | -56 | -6.08 | 1 | 0.11 | 3 | 0.33 | 921 | 85.9 | 86.4 | 86.8 | 85.0 |
| 2021-10-08 | 13.45 (+0.07) | 0.38 (+0.01) | 1.09 (0.0) | 188 | 20.22 | 8 | 0.86 | 2 | 0.22 | 930 | 87.0 | 86.3 | 87.2 | 84.9 |
| 2021-10-01 | 13.38 (-0.02) | 0.37 (-0.01) | 1.09 (0.0) | -27 | -2.73 | 4 | 0.4 | 12 | 1.21 | 988 | 86.3 | 86.8 | 87.6 | 86.0 |
| 2021-09-24 | 13.4 (0.0) | 0.38 (0.0) | 1.09 (+0.01) | 77 | 12.62 | 2 | 0.33 | 11 | 1.8 | 610 | 86.8 | 86.9 | 87.5 | 86.3 |
| 2021-09-17 | 13.4 (+0.09) | 0.38 (+0.01) | 1.08 (-0.01) | 193 | 16.96 | 7 | 0.62 | -17 | -1.49 | 1138 | 87.5 | 86.3 | 87.5 | 86.1 |
| 2021-09-10 | 13.31 (-0.02) | 0.37 (0.0) | 1.09 (0.0) | -27 | -3.3 | 4 | 0.49 | 9 | 1.1 | 817 | 86.3 | 86.9 | 86.9 | 84.8 |
| 2021-09-03 | 13.33 (+0.07) | 0.37 (0.0) | 1.09 (+0.01) | 265 | 32.36 | -4 | -0.49 | 10 | 1.22 | 819 | 86.0 | 86.3 | 86.4 | 85.0 |
| 2021-08-27 | 13.26 (+0.06) | 0.37 (0.0) | 1.08 (+0.02) | 164 | 19.55 | 8 | 0.95 | 63 | 7.51 | 839 | 86.1 | 85.2 | 86.4 | 84.3 |
| 2021-08-20 | 13.2 (-0.08) | 0.37 (0.0) | 1.06 (0.0) | -205 | -11.37 | 1 | 0.06 | -1 | -0.06 | 1803 | 84.2 | 85.4 | 85.7 | 83.5 |
| 2021-08-13 | 13.28 (-0.03) | 0.37 (0.0) | 1.06 (+0.02) | -92 | -8.58 | 11 | 1.03 | 48 | 4.48 | 1072 | 85.6 | 86.2 | 86.5 | 85.5 |
| 2021-08-06 | 13.31 (0.0) | 0.37 (0.0) | 1.04 (0.0) | -37 | -2.59 | 0 | 0.0 | 15 | 1.05 | 1428 | 86.5 | 87.5 | 88.1 | 86.2 |
| 2021-07-30 | 13.31 (+0.13) | 0.37 (+0.01) | 1.04 (0.0) | 253 | 12.54 | 7 | 0.35 | -3 | -0.15 | 2018 | 87.5 | 87.5 | 87.6 | 85.6 |
| 2021-07-23 | 13.18 (+0.16) | 0.36 (0.0) | 1.04 (-0.11) | 362 | 11.47 | 4 | 0.13 | -311 | -9.86 | 3155 | 87.4 | 86.0 | 88.9 | 85.3 |
| 2021-07-16 | 13.02 (-0.17) | 0.36 (0.0) | 1.15 (-0.25) | -453 | -6.39 | 5 | 0.07 | -657 | -9.26 | 7093 | 86.0 | 92.0 | 92.2 | 85.4 |
| 2021-07-09 | 13.19 (+0.1) | 0.36 (0.0) | 1.4 (0.0) | 332 | 11.49 | 4 | 0.14 | -20 | -0.69 | 2889 | 92.0 | 90.3 | 92.0 | 89.9 |
| 2021-07-02 | 13.09 (+0.05) | 0.36 (0.0) | 1.4 (-0.01) | 151 | 3.96 | -16 | -0.42 | 0 | 0.0 | 3809 | 90.1 | 89.7 | 91.0 | 89.4 |
| 2021-06-25 | 13.04 (-0.11) | 0.36 (0.0) | 1.41 (0.0) | -300 | -18.33 | 25 | 1.53 | -6 | -0.37 | 1637 | 89.4 | 89.0 | 89.9 | 87.2 |
| 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 | |||
| 2021-06-18 | 13.15 (-0.05) | 0.36 (+0.04) | 1.41 (+0.01) | -119 | -12.82 | 93 | 10.02 | 17 | 1.83 | 928 | 89.0 | 88.4 | 89.5 | 88.2 |
| 2021-06-11 | 13.2 (-0.05) | 0.32 (0.0) | 1.4 (0.0) | -141 | -15.16 | 1 | 0.11 | 0 | 0.0 | 930 | 88.2 | 87.4 | 88.3 | 86.6 |
| 2021-06-04 | 13.25 (-0.06) | 0.32 (0.0) | 1.4 (+0.01) | -151 | -9.61 | 0 | 0.0 | 37 | 2.36 | 1571 | 87.4 | 86.8 | 89.0 | 86.8 |
| 2021-05-28 | 13.31 (-0.13) | 0.32 (0.0) | 1.39 (+0.04) | -296 | -17.19 | 0 | 0.0 | 98 | 5.69 | 1722 | 86.8 | 85.8 | 87.4 | 85.5 |
| 2021-05-21 | 13.44 (-0.3) | 0.32 (0.0) | 1.35 (+0.02) | -667 | -26.85 | 0 | 0.0 | 55 | 2.21 | 2484 | 86.4 | 84.5 | 87.9 | 84.3 |
| 2021-05-14 | 13.74 (-0.06) | 0.32 (-0.01) | 1.33 (+0.06) | -157 | -3.86 | -24 | -0.59 | 152 | 3.74 | 4068 | 88.0 | 91.0 | 91.2 | 83.5 |
| 2021-05-07 | 13.8 (+0.11) | 0.33 (-0.02) | 1.27 (-0.01) | 363 | 11.66 | -63 | -2.02 | -23 | -0.74 | 3112 | 91.2 | 91.7 | 91.7 | 87.6 |
| 2021-04-29 | 13.69 (+0.18) | 0.35 (0.0) | 1.28 (0.0) | 489 | 28.75 | -3 | -0.18 | -2 | -0.12 | 1701 | 91.7 | 91.1 | 91.9 | 90.6 |
| 2021-04-23 | 13.51 (+0.37) | 0.35 (-0.01) | 1.28 (+0.03) | 1001 | 24.29 | -23 | -0.56 | 88 | 2.14 | 4121 | 90.9 | 88.4 | 92.2 | 88.4 |
| 2021-04-16 | 13.14 (-0.06) | 0.36 (-0.02) | 1.25 (0.0) | -182 | -7.8 | -36 | -1.54 | 0 | 0.0 | 2332 | 88.1 | 87.4 | 88.2 | 86.9 |
| 2021-04-09 | 13.2 (-0.13) | 0.38 (0.0) | 1.25 (0.0) | -341 | -25.56 | -8 | -0.6 | -8 | -0.6 | 1334 | 86.9 | 88.0 | 88.2 | 86.7 |
| 2021-04-01 | 13.33 (-0.05) | 0.38 (+0.06) | 1.25 (0.0) | -119 | -7.75 | 41 | 2.67 | -2 | -0.13 | 1535 | 87.9 | 88.4 | 88.5 | 87.2 |
| 2021-03-26 | 13.38 (+0.04) | 0.32 (+0.01) | 1.25 (0.0) | 50 | 3.18 | 29 | 1.85 | -2 | -0.13 | 1571 | 87.8 | 88.4 | 88.5 | 86.9 |
| 2021-03-19 | 13.34 (+0.31) | 0.31 (+0.04) | 1.25 (-0.01) | 844 | 23.39 | 103 | 2.85 | -4 | -0.11 | 3608 | 87.8 | 87.0 | 88.5 | 87.0 |
| 2021-03-12 | 13.03 (-0.03) | 0.27 (-0.01) | 1.26 (0.0) | -97 | -5.53 | -2 | -0.11 | 0 | 0.0 | 1755 | 86.7 | 86.7 | 86.7 | 85.5 |
| 2021-03-05 | 13.06 (-0.06) | 0.28 (-0.01) | 1.26 (+0.01) | -144 | -9.48 | -35 | -2.3 | 8 | 0.53 | 1519 | 86.2 | 86.5 | 86.5 | 85.0 |
| 2021-02-26 | 13.12 (-0.15) | 0.29 (0.0) | 1.25 (0.0) | -408 | -14.97 | -1 | -0.04 | 11 | 0.4 | 2726 | 85.8 | 86.3 | 87.1 | 85.4 |
| 2021-02-19 | 13.27 (-0.22) | 0.29 (0.0) | 1.25 (+0.01) | -608 | -22.88 | -2 | -0.08 | 32 | 1.2 | 2657 | 86.0 | 86.9 | 88.0 | 84.7 |
| 2021-02-05 | 13.49 (-0.12) | 0.29 (-0.01) | 1.24 (0.0) | -352 | -19.11 | -20 | -1.09 | -2 | -0.11 | 1842 | 84.3 | 83.8 | 84.7 | 83.2 |
| 2021-01-29 | 13.61 (-0.24) | 0.3 (0.0) | 1.24 (+0.03) | -639 | -21.4 | 0 | 0.0 | 87 | 2.91 | 2986 | 83.9 | 84.3 | 85.0 | 83.8 |
| 2021-01-22 | 13.85 (-0.04) | 0.3 (0.0) | 1.21 (+0.02) | -135 | -4.81 | -3 | -0.11 | 49 | 1.75 | 2806 | 85.8 | 86.4 | 87.0 | 84.8 |
| 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 | |||
| 2021-01-15 | 13.89 (-0.21) | 0.3 (0.0) | 1.19 (+0.02) | -558 | -18.54 | -2 | -0.07 | 38 | 1.26 | 3009 | 86.4 | 86.7 | 88.0 | 86.0 |
| 2021-01-08 | 14.1 (-0.14) | 0.3 (-0.03) | 1.17 (0.0) | -567 | -19.66 | -96 | -3.33 | 0 | 0.0 | 2884 | 86.6 | 87.7 | 88.1 | 85.9 |
| 2020-12-31 | 14.24 (+0.08) | 0.33 (-0.04) | 1.17 (-0.02) | 203 | 14.82 | -1 | -0.07 | -30 | -2.19 | 1370 | 87.7 | 88.8 | 88.8 | 87.0 |
| 2020-12-25 | 14.16 (+0.15) | 0.37 (-0.01) | 1.19 (+0.06) | 409 | 12.04 | -18 | -0.53 | 161 | 4.74 | 3397 | 87.9 | 87.0 | 88.9 | 86.1 |
| 2020-12-18 | 14.01 (-0.14) | 0.38 (+0.21) | 1.13 (+0.23) | -358 | -6.64 | 582 | 10.8 | 599 | 11.12 | 5389 | 87.0 | 86.2 | 89.7 | 85.9 |
| 2020-12-11 | 14.15 (-0.02) | 0.17 (+0.03) | 0.9 (+0.17) | -65 | -2.74 | 72 | 3.03 | 453 | 19.07 | 2375 | 86.0 | 84.1 | 86.4 | 83.8 |
| 2020-12-04 | 14.17 (-0.13) | 0.14 (0.0) | 0.73 (+0.18) | -359 | -21.13 | -3 | -0.18 | 502 | 29.55 | 1699 | 84.1 | 84.8 | 85.2 | 83.5 |
| 2020-11-27 | 14.3 (-0.01) | 0.14 (0.0) | 0.55 (+0.28) | -55 | -2.65 | 3 | 0.14 | 742 | 35.76 | 2075 | 84.7 | 83.7 | 85.0 | 83.5 |
| 2020-11-20 | 14.31 (-0.07) | 0.14 (0.0) | 0.27 (+0.05) | -170 | -10.73 | -10 | -0.63 | 138 | 8.71 | 1585 | 83.5 | 83.0 | 83.9 | 82.5 |
| 2020-11-13 | 14.38 (-0.14) | 0.14 (0.0) | 0.22 (-0.01) | -361 | -18.31 | 0 | 0.0 | -7 | -0.35 | 1972 | 82.9 | 81.5 | 83.2 | 80.9 |
| 2020-11-06 | 14.52 (-0.03) | 0.14 (0.0) | 0.23 (+0.03) | -116 | -11.86 | 1 | 0.1 | 68 | 6.95 | 978 | 81.8 | 80.8 | 82.4 | 80.8 |
| 2020-10-30 | 14.55 (-0.1) | 0.14 (0.0) | 0.2 (-0.01) | -258 | -22.01 | -8 | -0.68 | -38 | -3.24 | 1172 | 81.0 | 82.5 | 82.8 | 81.0 |
| 2020-10-23 | 14.65 (+0.07) | 0.14 (-0.01) | 0.21 (+0.02) | 173 | 12.25 | -7 | -0.5 | 53 | 3.75 | 1412 | 82.3 | 81.4 | 82.5 | 81.4 |
| 2020-10-16 | 14.58 (-0.18) | 0.15 (0.0) | 0.19 (+0.02) | -461 | -24.95 | 0 | 0.0 | 79 | 4.27 | 1848 | 81.4 | 82.3 | 82.9 | 81.0 |
| 2020-10-08 | 14.76 (-0.11) | 0.15 (0.0) | 0.17 (+0.01) | -295 | -25.43 | 0 | 0.0 | 6 | 0.52 | 1160 | 82.3 | 82.3 | 82.5 | 81.7 |
| 2020-09-30 | 14.87 (-0.05) | 0.15 (0.0) | 0.16 (-0.02) | -140 | -20.2 | 0 | 0.0 | -48 | -6.93 | 693 | 82.3 | 81.6 | 82.8 | 81.5 |
| 2020-09-25 | 14.92 (-0.03) | 0.15 (0.0) | 0.18 (-0.02) | -74 | -3.22 | 1 | 0.04 | -47 | -2.05 | 2298 | 81.5 | 84.9 | 85.5 | 80.5 |
| 2020-09-18 | 14.95 (+0.16) | 0.15 (0.0) | 0.2 (-0.02) | 425 | 25.8 | -2 | -0.12 | -64 | -3.89 | 1647 | 84.9 | 83.1 | 85.3 | 82.9 |
| 2020-09-11 | 14.79 (-0.05) | 0.15 (0.0) | 0.22 (-0.01) | -96 | -3.94 | 2 | 0.08 | -12 | -0.49 | 2434 | 83.1 | 84.4 | 84.4 | 82.5 |
| 2020-09-04 | 14.84 (+0.09) | 0.15 (0.0) | 0.23 (+0.01) | 167 | 5.25 | 2 | 0.06 | 19 | 0.6 | 3183 | 84.5 | 85.0 | 87.3 | 84.2 |
| 2020-08-28 | 14.75 (+0.28) | 0.15 (+0.01) | 0.22 (0.0) | 763 | 12.7 | 5 | 0.08 | 4 | 0.07 | 6007 | 84.8 | 84.9 | 88.2 | 84.8 |
| 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 | |||
| 2020-08-21 | 14.47 (+0.28) | 0.14 (0.0) | 0.22 (+0.01) | 739 | 13.36 | 3 | 0.05 | 14 | 0.25 | 5530 | 84.4 | 82.9 | 86.5 | 81.1 |
| 2020-08-14 | 14.19 (+0.25) | 0.14 (0.0) | 0.21 (-0.19) | 676 | 16.91 | 1 | 0.03 | -496 | -12.41 | 3998 | 82.9 | 84.1 | 84.7 | 82.0 |
| 2020-08-07 | 13.94 (-0.16) | 0.14 (0.0) | 0.4 (-0.2) | -449 | -11.32 | 3 | 0.08 | -556 | -14.02 | 3967 | 83.6 | 81.4 | 83.9 | 80.0 |
| 2020-07-31 | 14.1 (-0.03) | 0.14 (0.0) | 0.6 (-0.11) | -91 | -2.38 | 1 | 0.03 | -279 | -7.28 | 3830 | 81.0 | 81.0 | 81.3 | 79.5 |
| 2020-07-24 | 14.13 (-0.16) | 0.14 (0.0) | 0.71 (-0.39) | -173 | -2.92 | 0 | 0.0 | -1051 | -17.72 | 5930 | 81.0 | 81.5 | 84.0 | 80.8 |
| 2020-07-17 | 14.29 (-0.14) | 0.14 (0.0) | 1.1 (-0.36) | -348 | -4.41 | -2 | -0.03 | -988 | -12.52 | 7891 | 80.4 | 84.5 | 84.8 | 80.4 |
| 2020-07-10 | 14.43 (-0.36) | 0.14 (0.0) | 1.46 (+0.45) | -989 | -9.44 | -3 | -0.03 | 1210 | 11.55 | 10475 | 88.3 | 85.7 | 89.8 | 85.7 |
| 2020-07-03 | 14.79 (+0.08) | 0.14 (-0.01) | 1.01 (+0.05) | 235 | 3.7 | 1 | 0.02 | 139 | 2.19 | 6357 | 85.2 | 80.6 | 86.3 | 80.4 |
| 2020-06-24 | 14.71 (0.0) | 0.15 (+0.01) | 0.96 (+0.07) | 197 | 4.8 | 13 | 0.32 | 205 | 4.99 | 4105 | 58.2 | 79.3 | 81.8 | 57.9 |
| 2020-06-19 | 14.71 (-0.9) | 0.14 (+0.08) | 0.89 (+0.11) | -2504 | -30.05 | 232 | 2.78 | 297 | 3.56 | 8333 | 78.5 | 80.3 | 81.5 | 78.5 |
| 2020-06-12 | 15.61 (-0.07) | 0.06 (0.0) | 0.78 (+0.03) | 16 | 0.38 | 0 | 0.0 | 81 | 1.93 | 4203 | 79.9 | 81.2 | 82.4 | 78.7 |
| 2020-06-05 | 15.68 (+0.02) | 0.06 (0.0) | 0.75 (+0.04) | 33 | 0.92 | 0 | 0.0 | 92 | 2.56 | 3597 | 80.7 | 80.0 | 80.8 | 79.4 |
| 2020-05-29 | 15.66 (-0.24) | 0.06 (0.0) | 0.71 (+0.05) | -295 | -9.84 | 0 | 0.0 | 137 | 4.57 | 2999 | 81.0 | 78.5 | 81.0 | 77.6 |
| 2020-05-22 | 15.9 (+0.06) | 0.06 (0.0) | 0.66 (0.0) | -32 | -1.53 | 0 | 0.0 | -3 | -0.14 | 2095 | 78.6 | 77.6 | 79.0 | 77.6 |
| 2020-05-15 | 15.84 (-0.19) | 0.06 (0.0) | 0.66 (+0.04) | -674 | -16.16 | 0 | 0.0 | 123 | 2.95 | 4170 | 77.6 | 78.5 | 79.2 | 77.5 |
| 2020-05-08 | 16.03 (+0.02) | 0.06 (0.0) | 0.62 (+0.01) | 7 | 0.15 | 0 | 0.0 | 25 | 0.53 | 4719 | 78.4 | 80.2 | 81.9 | 77.9 |
| 2020-04-30 | 16.01 (+0.11) | 0.06 (+0.01) | 0.61 (0.0) | 326 | 9.68 | 6 | 0.18 | -3 | -0.09 | 3369 | 81.3 | 80.1 | 82.0 | 80.0 |
| 2020-04-24 | 15.9 (+0.07) | 0.05 (-0.01) | 0.61 (-0.01) | 280 | 8.93 | -4 | -0.13 | -26 | -0.83 | 3134 | 79.7 | 79.2 | 80.4 | 77.3 |
| 2020-04-17 | 15.83 (+0.01) | 0.06 (0.0) | 0.62 (+0.05) | 7 | 0.15 | 0 | 0.0 | 135 | 2.98 | 4528 | 79.2 | 75.8 | 79.7 | 75.3 |
| 2020-04-10 | 15.82 (-0.09) | 0.06 (0.0) | 0.57 (0.0) | -152 | -5.61 | 0 | 0.0 | -7 | -0.26 | 2709 | 75.8 | 74.4 | 76.7 | 73.7 |
| 2020-04-01 | 15.91 (+0.25) | 0.06 (+0.01) | 0.57 (+0.01) | 650 | 31.48 | 0 | 0.0 | 29 | 1.4 | 2065 | 74.0 | 71.9 | 74.1 | 71.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 15.66 (-0.04) | 0.05 (0.0) | 0.56 (-0.16) | -90 | -1.97 | -3 | -0.07 | -436 | -9.56 | 4562 | 73.0 | 70.0 | 73.9 | 67.6 |
| 2020-03-20 | 15.7 (-0.1) | 0.05 (0.0) | 0.72 (+0.08) | -292 | -3.84 | -11 | -0.14 | 221 | 2.9 | 7609 | 64.4 | 75.0 | 76.0 | 64.1 |
| 2020-03-13 | 15.8 (-0.38) | 0.05 (0.0) | 0.64 (+0.08) | -1166 | -17.01 | 0 | 0.0 | 202 | 2.95 | 6856 | 74.4 | 79.7 | 81.0 | 70.4 |
| 2020-03-06 | 16.18 (+0.26) | 0.05 (0.0) | 0.56 (+0.02) | 686 | 19.99 | 0 | 0.0 | 67 | 1.95 | 3432 | 80.2 | 78.6 | 81.8 | 78.4 |
| 2020-02-27 | 15.92 (-0.01) | 0.05 (0.0) | 0.54 (+0.01) | -49 | -2.07 | -1 | -0.04 | 38 | 1.61 | 2364 | 79.4 | 79.6 | 79.7 | 78.4 |
| 2020-02-21 | 15.93 (+0.02) | 0.05 (0.0) | 0.53 (-0.03) | 13 | 0.5 | 0 | 0.0 | -100 | -3.83 | 2613 | 80.0 | 82.0 | 82.2 | 80.0 |
| 2020-02-14 | 15.91 (+0.08) | 0.05 (0.0) | 0.56 (+0.03) | 243 | 6.48 | 0 | 0.0 | 89 | 2.37 | 3752 | 82.3 | 79.2 | 83.4 | 78.5 |
| 2020-02-07 | 15.83 (-0.11) | 0.05 (0.0) | 0.53 (+0.01) | -338 | -8.41 | 0 | 0.0 | 39 | 0.97 | 4017 | 79.1 | 80.0 | 80.7 | 78.3 |
| 2020-01-31 | 15.94 (+0.23) | 0.05 (0.0) | 0.52 (+0.07) | 604 | 15.32 | 0 | 0.0 | 176 | 4.46 | 3943 | 81.0 | 79.0 | 81.5 | 78.7 |
| 2020-01-20 | 15.71 (-0.17) | 0.05 (0.0) | 0.45 (0.0) | -457 | -18.48 | 2 | 0.08 | 12 | 0.49 | 2473 | 82.4 | 83.0 | 84.5 | 81.9 |
| 2020-01-17 | 15.88 (+0.38) | 0.05 (0.0) | 0.45 (0.0) | 979 | 20.6 | 2 | 0.04 | -23 | -0.48 | 4752 | 81.9 | 75.8 | 82.5 | 75.3 |
| 2020-01-10 | 15.5 (-0.06) | 0.05 (0.0) | 0.45 (0.0) | -147 | -7.87 | 0 | 0.0 | 3 | 0.16 | 1867 | 75.3 | 75.0 | 75.7 | 73.8 |
| 2020-01-03 | 15.56 (-0.01) | 0.05 (0.0) | 0.45 (0.0) | -26 | -3.18 | 0 | 0.0 | -4 | -0.49 | 817 | 75.2 | 57.9 | 75.8 | 57.9 |
| 2019-12-31 | 15.57 (-0.02) | 0.05 (+0.05) | 0.45 (0.0) | -60 | -12.5 | -4 | -0.83 | 10 | 2.08 | 480 | 75.5 | 75.5 | 76.1 | 75.3 |
| 2019-12-27 | 15.59 (-0.02) | 0.0 (0.0) | 0.45 (+0.02) | -7 | -0.76 | 0 | 0.0 | 48 | 5.2 | 923 | 75.4 | 75.0 | 75.8 | 74.9 |
| 2019-12-20 | 15.61 (-0.06) | 0.0 (0.0) | 0.43 (-0.01) | -128 | -8.0 | 0 | 0.0 | -8 | -0.5 | 1601 | 74.9 | 74.6 | 75.5 | 74.4 |
| 2019-12-13 | 15.67 (-0.09) | 0.0 (0.0) | 0.44 (+0.01) | -265 | -22.92 | -1 | -0.09 | 8 | 0.69 | 1156 | 74.6 | 75.2 | 75.2 | 74.5 |
| 2019-12-06 | 15.76 (-0.25) | 0.0 (0.0) | 0.43 (0.0) | -607 | -32.18 | 0 | 0.0 | -1 | -0.05 | 1886 | 74.7 | 74.5 | 75.0 | 73.8 |
| 2019-11-29 | 16.01 (-0.07) | 0.0 (0.0) | 0.43 (0.0) | -197 | -11.22 | 0 | 0.0 | 17 | 0.97 | 1756 | 74.7 | 76.2 | 76.9 | 74.7 |
| 2019-11-22 | 16.08 (+0.04) | 0.0 (0.0) | 0.43 (0.0) | 47 | 2.5 | 0 | 0.0 | -2 | -0.11 | 1879 | 76.2 | 75.7 | 76.5 | 75.2 |
| 2019-11-15 | 16.04 (-0.06) | 0.0 (0.0) | 0.43 (+0.01) | -180 | -9.1 | -3 | -0.15 | 10 | 0.51 | 1979 | 75.1 | 74.4 | 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 | |||
| 2019-11-08 | 16.1 (-0.14) | 0.0 (0.0) | 0.42 (0.0) | -383 | -13.26 | 0 | 0.0 | 17 | 0.59 | 2889 | 74.8 | 76.5 | 76.8 | 74.1 |
| 2019-11-01 | 16.24 (-0.08) | 0.0 (0.0) | 0.42 (0.0) | -203 | -7.45 | 0 | 0.0 | 2 | 0.07 | 2726 | 75.3 | 73.1 | 75.5 | 72.8 |
| 2019-10-25 | 16.32 (-0.13) | 0.0 (0.0) | 0.42 (-0.02) | -315 | -15.92 | -2 | -0.1 | -58 | -2.93 | 1979 | 73.1 | 74.3 | 74.5 | 73.0 |
| 2019-10-18 | 16.45 (+0.18) | 0.0 (0.0) | 0.44 (-0.01) | 578 | 23.99 | -1 | -0.04 | -29 | -1.2 | 2409 | 74.2 | 72.5 | 74.2 | 72.4 |
| 2019-10-09 | 16.27 (-0.01) | 0.0 (0.0) | 0.45 (-0.03) | -49 | -7.5 | 0 | 0.0 | -70 | -10.72 | 653 | 72.5 | 72.5 | 73.0 | 72.2 |
| 2019-10-04 | 16.28 (-0.08) | 0.0 (0.0) | 0.48 (-0.01) | -201 | -15.74 | 0 | 0.0 | -49 | -3.84 | 1277 | 72.5 | 73.0 | 73.4 | 72.2 |
| 2019-09-27 | 16.36 (-0.06) | 0.0 (0.0) | 0.49 (-0.01) | -158 | -10.13 | 0 | 0.0 | -6 | -0.38 | 1559 | 73.0 | 73.0 | 73.9 | 73.0 |
| 2019-09-20 | 16.42 (-0.06) | 0.0 (0.0) | 0.5 (-0.01) | -165 | -12.8 | 4 | 0.31 | -45 | -3.49 | 1289 | 72.9 | 72.8 | 73.3 | 72.7 |
| 2019-09-12 | 16.48 (-0.33) | 0.0 (0.0) | 0.51 (-0.02) | -867 | -45.25 | -2 | -0.1 | -60 | -3.13 | 1916 | 72.8 | 72.8 | 74.2 | 72.2 |
| 2019-09-06 | 16.81 (-0.07) | 0.0 (0.0) | 0.53 (+0.02) | -240 | -22.41 | 0 | 0.0 | 74 | 6.91 | 1071 | 72.8 | 73.0 | 73.4 | 72.3 |
| 2019-08-30 | 16.88 (-0.02) | 0.0 (0.0) | 0.51 (0.0) | -88 | -6.2 | 0 | 0.0 | -8 | -0.56 | 1420 | 73.0 | 72.6 | 73.0 | 71.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 15.73 (+0.06) | 2.25 (0.0) | 0.37 (-0.05) | 127 | 2.14 | -15 | -0.25 | -121 | -2.04 | 5938 | 117.5 | 120.0 | 126.0 | 117.0 |
| 2024-03-29 | 15.67 (+0.66) | 2.25 (-0.03) | 0.42 (+0.03) | 2387 | 10.82 | -58 | -0.26 | 67 | 0.3 | 22063 | 118.5 | 113.0 | 127.5 | 112.0 |
| 2024-02-29 | 15.01 (-0.14) | 2.28 (+0.01) | 0.39 (+0.02) | -394 | -5.33 | 17 | 0.23 | 49 | 0.66 | 7397 | 113.0 | 116.0 | 117.0 | 112.0 |
| 2024-01-31 | 15.15 (+0.56) | 2.27 (+0.44) | 0.37 (+0.03) | 1323 | 6.75 | 1207 | 6.16 | 87 | 0.44 | 19586 | 115.5 | 113.0 | 118.5 | 111.0 |
| 2023-12-29 | 14.59 (+0.43) | 1.83 (+0.37) | 0.34 (0.0) | 2003 | 15.72 | 1027 | 8.06 | 15 | 0.12 | 12739 | 112.0 | 106.0 | 114.0 | 105.0 |
| 2023-11-30 | 14.16 (+0.34) | 1.46 (+0.01) | 0.34 (0.0) | 774 | 6.88 | 15 | 0.13 | 1 | 0.01 | 11253 | 106.0 | 100.5 | 107.0 | 99.7 |
| 2023-10-31 | 13.82 (+0.95) | 1.45 (+0.01) | 0.34 (-0.02) | 3141 | 21.93 | -46 | -0.32 | -76 | -0.53 | 14324 | 100.0 | 106.0 | 111.0 | 99.7 |
| 2023-09-28 | 12.87 (+0.11) | 1.44 (+0.05) | 0.36 (-0.07) | 572 | 4.57 | 131 | 1.05 | -180 | -1.44 | 12510 | 106.0 | 112.0 | 113.0 | 102.5 |
| 2023-08-31 | 12.76 (+0.61) | 1.39 (+0.04) | 0.43 (-0.02) | 2605 | 7.91 | 116 | 0.35 | -50 | -0.15 | 32945 | 112.5 | 117.0 | 117.5 | 106.0 |
| 2023-07-31 | 12.15 (-0.26) | 1.35 (-0.12) | 0.45 (+0.01) | -2794 | -3.79 | -184 | -0.25 | 20 | 0.03 | 73651 | 117.5 | 110.5 | 122.0 | 101.0 |
| 2023-06-30 | 12.41 (+0.02) | 1.47 (+1.37) | 0.44 (+0.07) | -444 | -0.59 | 3721 | 4.92 | 184 | 0.24 | 75694 | 110.0 | 100.5 | 118.5 | 98.7 |
| 2023-05-31 | 12.39 (+1.45) | 0.1 (+0.1) | 0.37 (+0.15) | 3973 | 6.92 | 281 | 0.49 | 425 | 0.74 | 57381 | 100.5 | 82.5 | 102.5 | 82.0 |
| 2023-04-28 | 10.94 (-0.13) | 0.0 (0.0) | 0.22 (-0.03) | 606 | 9.68 | 0 | 0.0 | -79 | -1.26 | 6260 | 81.6 | 78.8 | 83.0 | 78.5 |
| 2023-03-31 | 11.07 (+0.03) | 0.0 (0.0) | 0.25 (0.0) | 259 | 2.78 | 0 | 0.0 | -2 | -0.02 | 9323 | 78.8 | 75.3 | 81.1 | 74.0 |
| 2023-02-24 | 11.04 (+0.16) | 0.0 (0.0) | 0.25 (-0.01) | 393 | 11.07 | 0 | 0.0 | -40 | -1.13 | 3550 | 75.3 | 74.3 | 76.3 | 74.0 |
| 2023-01-31 | 10.88 (+0.25) | 0.0 (0.0) | 0.26 (+0.05) | 727 | 21.63 | 0 | 0.0 | 136 | 4.05 | 3361 | 74.3 | 69.5 | 74.8 | 69.5 |
| 2022-12-30 | 10.63 (-0.16) | 0.0 (-0.01) | 0.21 (-0.04) | -324 | -2.56 | -110 | -0.87 | -113 | -0.89 | 12638 | 69.5 | 70.0 | 71.5 | 68.3 |
| 2022-11-30 | 10.79 (+0.45) | 0.01 (+0.01) | 0.25 (-0.01) | 1224 | 17.39 | 13 | 0.18 | -25 | -0.36 | 7038 | 69.9 | 66.6 | 69.9 | 65.1 |
| 2022-10-31 | 10.34 (-0.32) | 0.0 (-0.01) | 0.26 (+0.05) | -1065 | -9.21 | 7 | 0.06 | 137 | 1.18 | 11562 | 66.2 | 68.0 | 68.5 | 63.6 |
| 2022-09-30 | 10.66 (-0.42) | 0.01 (+0.01) | 0.21 (-0.05) | -841 | -26.63 | 3 | 0.09 | -112 | -3.55 | 3158 | 69.5 | 72.9 | 73.5 | 65.9 |
| 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 | 11.08 (+0.18) | 0.0 (0.0) | 0.26 (-0.01) | 384 | 12.21 | 5 | 0.16 | -42 | -1.34 | 3146 | 73.2 | 73.5 | 73.9 | 71.0 |
| 2022-07-29 | 10.9 (-0.09) | 0.0 (0.0) | 0.27 (+0.05) | -272 | -9.57 | 3 | 0.11 | 147 | 5.17 | 2841 | 73.5 | 71.3 | 74.0 | 70.2 |
| 2022-06-30 | 10.99 (-0.6) | 0.0 (0.0) | 0.22 (+0.07) | -1281 | -20.15 | -5 | -0.08 | 192 | 3.02 | 6356 | 71.3 | 79.0 | 79.5 | 70.4 |
| 2022-05-31 | 11.59 (-0.42) | 0.0 (0.0) | 0.15 (+0.02) | -645 | -18.53 | -4 | -0.11 | 60 | 1.72 | 3481 | 78.9 | 80.7 | 80.7 | 75.0 |
| 2022-04-29 | 12.01 (-0.49) | 0.0 (0.0) | 0.13 (-0.01) | -996 | -23.29 | 2 | 0.05 | -26 | -0.61 | 4277 | 80.7 | 80.9 | 82.0 | 79.6 |
| 2022-03-31 | 12.5 (-0.27) | 0.0 (-0.08) | 0.14 (+0.02) | -979 | -12.18 | -199 | -2.47 | 44 | 0.55 | 8041 | 80.9 | 82.4 | 83.6 | 80.0 |
| 2022-02-25 | 12.77 (-0.3) | 0.08 (0.0) | 0.12 (-0.87) | -1259 | -17.78 | 3 | 0.04 | -2352 | -33.22 | 7080 | 82.4 | 84.6 | 85.2 | 82.1 |
| 2022-01-26 | 13.07 (-0.02) | 0.08 (-0.01) | 0.99 (+0.01) | -30 | -1.1 | -34 | -1.25 | 31 | 1.14 | 2719 | 84.6 | 84.5 | 85.5 | 84.0 |
| 2021-12-30 | 13.09 (-0.16) | 0.09 (-0.77) | 0.98 (-0.01) | -473 | -7.25 | -2067 | -31.7 | -36 | -0.55 | 6520 | 84.8 | 85.6 | 86.1 | 83.3 |
| 2021-11-30 | 13.25 (-0.1) | 0.86 (+0.47) | 0.99 (-0.1) | -119 | -1.91 | 1270 | 20.43 | -257 | -4.13 | 6216 | 85.5 | 86.3 | 88.5 | 85.0 |
| 2021-10-29 | 13.35 (-0.06) | 0.39 (+0.02) | 1.09 (0.0) | -305 | -6.61 | 45 | 0.97 | -1 | -0.02 | 4616 | 85.9 | 86.8 | 88.0 | 84.9 |
| 2021-09-30 | 13.41 (+0.12) | 0.37 (0.0) | 1.09 (+0.01) | 479 | 12.49 | 12 | 0.31 | 38 | 0.99 | 3836 | 87.5 | 85.6 | 87.6 | 84.8 |
| 2021-08-31 | 13.29 (-0.02) | 0.37 (0.0) | 1.08 (+0.04) | -75 | -1.38 | 20 | 0.37 | 108 | 1.99 | 5416 | 85.6 | 87.5 | 88.1 | 83.5 |
| 2021-07-30 | 13.31 (+0.27) | 0.37 (0.0) | 1.04 (-0.36) | 636 | 3.58 | 1 | 0.01 | -991 | -5.58 | 17749 | 87.5 | 89.6 | 92.2 | 85.3 |
| 2021-06-30 | 13.04 (-0.3) | 0.37 (+0.05) | 1.4 (+0.01) | -777 | -13.26 | 122 | 2.08 | 48 | 0.82 | 5860 | 90.4 | 87.9 | 91.0 | 86.6 |
| 2021-05-31 | 13.34 (-0.35) | 0.32 (-0.03) | 1.39 (+0.11) | -682 | -5.77 | -87 | -0.74 | 282 | 2.39 | 11811 | 87.7 | 91.7 | 91.7 | 83.5 |
| 2021-04-29 | 13.69 (+0.38) | 0.35 (-0.03) | 1.28 (+0.02) | 1029 | 10.31 | -70 | -0.7 | 73 | 0.73 | 9979 | 91.7 | 87.9 | 92.2 | 86.7 |
| 2021-03-31 | 13.31 (+0.19) | 0.38 (+0.09) | 1.26 (+0.01) | 472 | 4.97 | 136 | 1.43 | 5 | 0.05 | 9500 | 87.6 | 86.5 | 88.5 | 85.0 |
| 2021-02-26 | 13.12 (-0.49) | 0.29 (-0.01) | 1.25 (+0.01) | -1368 | -18.93 | -23 | -0.32 | 41 | 0.57 | 7226 | 85.8 | 83.8 | 88.0 | 83.2 |
| 2021-01-29 | 13.61 (-0.63) | 0.3 (-0.03) | 1.24 (+0.07) | -1899 | -16.25 | -101 | -0.86 | 174 | 1.49 | 11687 | 83.9 | 87.7 | 88.1 | 83.8 |
| 2020-12-31 | 14.24 (-0.03) | 0.33 (+0.19) | 1.17 (+0.57) | -76 | -0.55 | 632 | 4.57 | 1545 | 11.16 | 13838 | 87.7 | 84.4 | 89.7 | 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 | |||
| 2020-11-30 | 14.27 (-0.28) | 0.14 (0.0) | 0.6 (+0.4) | -796 | -11.36 | -6 | -0.09 | 1081 | 15.43 | 7005 | 84.5 | 80.8 | 85.2 | 80.8 |
| 2020-10-30 | 14.55 (-0.32) | 0.14 (-0.01) | 0.2 (+0.04) | -841 | -15.03 | -15 | -0.27 | 100 | 1.79 | 5594 | 81.0 | 82.3 | 82.9 | 81.0 |
| 2020-09-30 | 14.87 (-0.1) | 0.15 (0.0) | 0.16 (-0.06) | -281 | -3.06 | 3 | 0.03 | -146 | -1.59 | 9172 | 82.3 | 87.1 | 87.1 | 80.5 |
| 2020-08-31 | 14.97 (+0.87) | 0.15 (+0.01) | 0.22 (-0.38) | 2292 | 11.13 | 12 | 0.06 | -1040 | -5.05 | 20587 | 87.3 | 81.4 | 88.2 | 80.0 |
| 2020-07-31 | 14.1 (-0.49) | 0.14 (0.0) | 0.6 (-0.41) | -1046 | -3.23 | -4 | -0.01 | -1089 | -3.36 | 32403 | 81.0 | 81.4 | 89.8 | 79.5 |
| 2020-06-30 | 14.59 (-1.07) | 0.14 (+0.08) | 1.01 (+0.3) | -2578 | -11.55 | 246 | 1.1 | 795 | 3.56 | 22321 | 81.3 | 80.0 | 82.4 | 57.9 |
| 2020-05-29 | 15.66 (-0.35) | 0.06 (0.0) | 0.71 (+0.1) | -994 | -7.11 | 0 | 0.0 | 282 | 2.02 | 13985 | 81.0 | 80.2 | 81.9 | 77.5 |
| 2020-04-30 | 16.01 (+0.19) | 0.06 (0.0) | 0.61 (+0.04) | 722 | 4.96 | 2 | 0.01 | 97 | 0.67 | 14562 | 81.3 | 73.5 | 82.0 | 73.0 |
| 2020-03-31 | 15.82 (-0.1) | 0.06 (+0.01) | 0.57 (+0.03) | -473 | -2.0 | -14 | -0.06 | 85 | 0.36 | 23706 | 73.6 | 78.6 | 81.8 | 64.1 |
| 2020-02-27 | 15.92 (-0.02) | 0.05 (0.0) | 0.54 (+0.02) | -131 | -1.03 | -1 | -0.01 | 66 | 0.52 | 12748 | 79.4 | 80.0 | 83.4 | 78.3 |
| 2020-01-31 | 15.94 (+0.37) | 0.05 (0.0) | 0.52 (+0.07) | 953 | 6.88 | 4 | 0.03 | 164 | 1.18 | 13853 | 81.0 | 57.9 | 84.5 | 57.9 |
| 2019-12-31 | 15.57 (-0.44) | 0.05 (+0.05) | 0.45 (+0.02) | -1067 | -17.64 | -5 | -0.08 | 57 | 0.94 | 6049 | 75.5 | 74.5 | 76.1 | 73.8 |
| 2019-11-29 | 16.01 (-0.19) | 0.0 (0.0) | 0.43 (+0.01) | -589 | -6.24 | -3 | -0.03 | 42 | 0.45 | 9436 | 74.7 | 74.0 | 76.9 | 73.6 |
| 2019-10-31 | 16.2 (-0.16) | 0.0 (0.0) | 0.42 (-0.07) | -314 | -3.87 | -3 | -0.04 | -204 | -2.51 | 8112 | 74.0 | 73.0 | 74.5 | 72.2 |
| 2019-09-27 | 16.36 (-0.52) | 0.0 (0.0) | 0.49 (-0.02) | -1430 | -24.5 | 2 | 0.03 | -37 | -0.63 | 5836 | 73.0 | 73.0 | 74.2 | 72.2 |
| 2019-08-30 | 16.88 (-0.04) | 0.0 (0.0) | 0.51 (-0.03) | 216 | 2.47 | -5 | -0.06 | -86 | -0.98 | 8737 | 73.0 | 73.5 | 74.4 | 69.0 |
| 2019-07-31 | 16.92 (+0.22) | 0.0 (0.0) | 0.54 (-0.04) | 573 | 3.57 | 2 | 0.01 | -121 | -0.75 | 16056 | 73.6 | 77.0 | 77.9 | 71.3 |
| 2019-06-28 | 16.7 (+0.62) | 0.0 (-0.07) | 0.58 (+0.04) | 1772 | 12.52 | 19 | 0.13 | 111 | 0.78 | 14156 | 76.7 | 75.0 | 77.2 | 72.8 |
| 2019-05-31 | 16.08 () | 0.07 () | 0.54 () | 4652 | 65.21 | 45 | 0.63 | 226 | 3.17 | 7134 | 75.0 | 74.7 | 75.4 | 72.5 |
