- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 4.14 (-0.02) | 0.0 (0.0) | 0.38 (+0.03) | -5 | -6.94 | 0 | 0.0 | 14 | 19.44 | 72 | 120.0 | 121.0 | 121.5 | 119.5 |
| 2024-04-25 | 4.16 (-0.11) | 0.0 (0.0) | 0.35 (0.0) | -64 | -29.91 | 0 | 0.0 | 1 | 0.47 | 214 | 120.5 | 120.5 | 123.5 | 120.5 |
| 2024-04-24 | 4.27 (-0.01) | 0.0 (0.0) | 0.35 (+0.03) | -14 | -7.73 | 0 | 0.0 | 14 | 7.73 | 181 | 120.0 | 119.5 | 121.0 | 118.0 |
| 2024-04-23 | 4.28 (+0.04) | 0.0 (0.0) | 0.32 (0.0) | 16 | 14.68 | 0 | 0.0 | -2 | -1.83 | 109 | 117.5 | 115.0 | 118.0 | 115.0 |
| 2024-04-22 | 4.24 (+0.05) | 0.0 (0.0) | 0.32 (0.0) | 21 | 20.19 | 0 | 0.0 | -1 | -0.96 | 104 | 113.5 | 112.5 | 115.0 | 112.0 |
| 2024-04-19 | 4.19 (0.0) | 0.0 (0.0) | 0.32 (-0.02) | -29 | -12.29 | 0 | 0.0 | -6 | -2.54 | 236 | 112.0 | 115.5 | 116.0 | 111.0 |
| 2024-04-18 | 4.19 (-0.03) | 0.0 (0.0) | 0.34 (0.0) | -33 | -32.04 | 0 | 0.0 | 0 | 0.0 | 103 | 115.5 | 115.0 | 117.0 | 115.0 |
| 2024-04-17 | 4.22 (-0.05) | 0.0 (0.0) | 0.34 (0.0) | -7 | -7.61 | 0 | 0.0 | -1 | -1.09 | 92 | 116.0 | 114.5 | 118.0 | 114.5 |
| 2024-04-16 | 4.27 (-0.02) | 0.0 (0.0) | 0.34 (-0.02) | -27 | -10.89 | 0 | 0.0 | -8 | -3.23 | 248 | 114.5 | 118.0 | 118.0 | 114.0 |
| 2024-04-15 | 4.29 (+0.08) | 0.0 (0.0) | 0.36 (-0.06) | 21 | 7.37 | 0 | 0.0 | -28 | -9.82 | 285 | 118.0 | 121.5 | 121.5 | 118.0 |
| 2024-04-12 | 4.21 (+0.03) | 0.0 (0.0) | 0.42 (+0.02) | 3 | 1.22 | 0 | 0.0 | 7 | 2.85 | 246 | 121.0 | 121.0 | 122.5 | 120.0 |
| 2024-04-11 | 4.18 (-0.04) | 0.0 (0.0) | 0.4 (-0.15) | -78 | -22.1 | 0 | 0.0 | -66 | -18.7 | 353 | 120.5 | 124.0 | 124.0 | 120.0 |
| 2024-04-10 | 4.22 (+0.04) | 0.0 (0.0) | 0.55 (+0.01) | -45 | -37.82 | 0 | 0.0 | 3 | 2.52 | 119 | 124.0 | 124.0 | 125.0 | 123.5 |
| 2024-04-09 | 4.18 (-0.05) | 0.0 (0.0) | 0.54 (0.0) | -69 | -42.86 | 0 | 0.0 | -2 | -1.24 | 161 | 124.0 | 124.5 | 125.5 | 123.0 |
| 2024-04-08 | 4.23 (-0.33) | 0.0 (0.0) | 0.54 (-0.04) | -197 | -47.93 | 0 | 0.0 | -18 | -4.38 | 411 | 123.5 | 127.0 | 127.0 | 123.0 |
| 2024-04-03 | 4.56 (-0.05) | 0.0 (0.0) | 0.58 (-0.02) | -20 | -23.26 | 0 | 0.0 | -7 | -8.14 | 86 | 127.0 | 127.5 | 128.0 | 127.0 |
| 2024-04-02 | 4.61 (-0.06) | 0.0 (0.0) | 0.6 (-0.05) | -32 | -18.39 | 0 | 0.0 | -26 | -14.94 | 174 | 127.5 | 128.5 | 129.0 | 127.0 |
| 2024-04-01 | 4.67 (+0.05) | 0.0 (0.0) | 0.65 (+0.03) | 50 | 21.55 | 0 | 0.0 | 16 | 6.9 | 232 | 131.5 | 129.0 | 131.5 | 129.0 |
| 2024-03-29 | 4.62 (-0.02) | 0.0 (0.0) | 0.62 (+0.13) | -8 | -3.35 | 0 | 0.0 | 58 | 24.27 | 239 | 129.5 | 129.5 | 131.5 | 129.0 |
| 2024-03-28 | 4.64 (-0.08) | 0.0 (0.0) | 0.49 (-0.08) | -45 | -19.15 | 0 | 0.0 | -37 | -15.74 | 235 | 128.0 | 131.0 | 131.0 | 127.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-27 | 4.72 (+0.02) | 0.0 (0.0) | 0.57 (-0.02) | -5 | -4.07 | 0 | 0.0 | -6 | -4.88 | 123 | 129.5 | 129.0 | 130.5 | 128.5 |
| 2024-03-26 | 4.7 (-0.16) | 0.0 (0.0) | 0.59 (-0.13) | -73 | -27.24 | 0 | 0.0 | -64 | -23.88 | 268 | 128.5 | 132.0 | 132.0 | 128.0 |
| 2024-03-25 | 4.86 (-0.05) | 0.0 (0.0) | 0.72 (+0.05) | -34 | -13.71 | 0 | 0.0 | 23 | 9.27 | 248 | 131.0 | 132.5 | 135.0 | 131.0 |
| 2024-03-22 | 4.91 (+0.01) | 0.0 (0.0) | 0.67 (-0.05) | 3 | 1.4 | 0 | 0.0 | -21 | -9.81 | 214 | 130.5 | 132.5 | 132.5 | 130.0 |
| 2024-03-21 | 4.9 (+0.01) | 0.0 (0.0) | 0.72 (+0.03) | -25 | -16.23 | 0 | 0.0 | 14 | 9.09 | 154 | 132.0 | 133.5 | 134.0 | 132.0 |
| 2024-03-20 | 4.89 (+0.01) | 0.0 (0.0) | 0.69 (-0.01) | -32 | -16.41 | 0 | 0.0 | -8 | -4.1 | 195 | 132.0 | 133.5 | 135.0 | 132.0 |
| 2024-03-19 | 4.88 (-0.1) | 0.0 (0.0) | 0.7 (0.0) | 37 | 22.7 | 0 | 0.0 | 1 | 0.61 | 163 | 133.5 | 135.5 | 135.5 | 133.5 |
| 2024-03-18 | 4.98 (+0.03) | 0.0 (0.0) | 0.7 (+0.07) | 1 | 0.42 | 0 | 0.0 | 31 | 12.97 | 239 | 135.5 | 133.5 | 135.5 | 131.5 |
| 2024-03-15 | 4.95 (-0.24) | 0.0 (0.0) | 0.63 (-0.01) | -68 | -25.86 | 0 | 0.0 | -3 | -1.14 | 263 | 132.5 | 133.5 | 134.5 | 131.0 |
| 2024-03-14 | 5.19 (-0.39) | 0.0 (0.0) | 0.64 (-0.04) | -187 | -24.22 | 0 | 0.0 | -17 | -2.2 | 772 | 133.5 | 136.5 | 136.5 | 131.0 |
| 2024-03-13 | 5.58 (-0.68) | 0.0 (0.0) | 0.68 (-0.26) | -293 | -26.47 | 0 | 0.0 | -123 | -11.11 | 1107 | 136.5 | 144.5 | 144.5 | 135.0 |
| 2024-03-12 | 6.26 (+0.71) | 0.0 (0.0) | 0.94 (+0.27) | 462 | 19.55 | 0 | 0.0 | 128 | 5.42 | 2363 | 143.5 | 138.5 | 144.0 | 137.0 |
| 2024-03-11 | 5.55 (+0.31) | 0.0 (0.0) | 0.67 (+0.09) | 225 | 38.07 | 0 | 0.0 | 44 | 7.45 | 591 | 136.0 | 127.5 | 137.0 | 127.5 |
| 2024-03-08 | 5.24 (+0.15) | 0.0 (0.0) | 0.58 (-0.39) | 73 | 10.58 | 0 | 0.0 | -184 | -26.67 | 690 | 127.5 | 133.0 | 133.0 | 126.0 |
| 2024-03-07 | 5.09 (+0.04) | 0.0 (0.0) | 0.97 (-0.13) | 24 | 4.86 | 0 | 0.0 | -58 | -11.74 | 494 | 133.0 | 137.5 | 138.0 | 132.0 |
| 2024-03-06 | 5.05 (-0.17) | 0.0 (0.0) | 1.1 (+0.07) | -83 | -26.35 | 0 | 0.0 | 28 | 8.89 | 315 | 136.5 | 137.0 | 139.0 | 136.0 |
| 2024-03-05 | 5.22 (+0.14) | 0.0 (0.0) | 1.03 (-0.03) | 71 | 9.31 | 0 | 0.0 | -13 | -1.7 | 763 | 136.5 | 135.5 | 139.5 | 135.0 |
| 2024-03-04 | 5.08 (+0.21) | 0.0 (0.0) | 1.06 (+0.13) | 107 | 19.04 | 0 | 0.0 | 62 | 11.03 | 562 | 135.5 | 130.0 | 136.0 | 130.0 |
| 2024-03-01 | 4.87 (+0.09) | 0.0 (0.0) | 0.93 (+0.02) | 37 | 19.07 | 0 | 0.0 | 9 | 4.64 | 194 | 130.0 | 129.0 | 131.0 | 128.5 |
| 2024-02-29 | 4.78 (+0.1) | 0.0 (0.0) | 0.91 (-0.07) | 33 | 24.44 | 0 | 0.0 | -34 | -25.19 | 135 | 129.0 | 128.0 | 129.5 | 128.0 |
| 2024-02-27 | 4.68 (-0.04) | 0.0 (0.0) | 0.98 (-0.03) | -19 | -6.38 | 0 | 0.0 | -14 | -4.7 | 298 | 128.5 | 131.5 | 131.5 | 127.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-26 | 4.72 (+0.03) | 0.0 (0.0) | 1.01 (-0.02) | 17 | 10.12 | 0 | 0.0 | -7 | -4.17 | 168 | 131.0 | 131.0 | 133.5 | 130.5 |
| 2024-02-23 | 4.69 (-0.1) | 0.0 (0.0) | 1.03 (-0.07) | -41 | -15.71 | 0 | 0.0 | -31 | -11.88 | 261 | 132.0 | 136.0 | 136.0 | 130.5 |
| 2024-02-22 | 4.79 (-0.08) | 0.0 (0.0) | 1.1 (+0.11) | -8 | -1.47 | 0 | 0.0 | 51 | 9.36 | 545 | 134.5 | 136.5 | 138.5 | 134.0 |
| 2024-02-21 | 4.87 (+0.24) | 0.0 (0.0) | 0.99 (-0.32) | 107 | 14.17 | 0 | 0.0 | -151 | -20.0 | 755 | 134.0 | 134.0 | 136.5 | 131.5 |
| 2024-02-20 | 4.63 (+0.38) | 0.0 (0.0) | 1.31 (+0.22) | 176 | 17.48 | 0 | 0.0 | 103 | 10.23 | 1007 | 135.0 | 127.5 | 136.5 | 126.5 |
| 2024-02-19 | 4.25 (-0.19) | 0.0 (0.0) | 1.09 (+0.13) | -99 | -15.99 | 0 | 0.0 | 60 | 9.69 | 619 | 127.5 | 122.5 | 132.5 | 122.5 |
| 2024-02-16 | 4.44 (+0.03) | 0.0 (0.0) | 0.96 (-0.05) | -17 | -7.0 | 0 | 0.0 | -24 | -9.88 | 243 | 122.0 | 120.5 | 122.0 | 119.5 |
| 2024-02-15 | 4.41 (+0.04) | 0.0 (0.0) | 1.01 (-0.18) | 2 | 0.35 | 0 | 0.0 | -83 | -14.61 | 568 | 121.0 | 125.5 | 125.5 | 118.5 |
| 2024-02-05 | 4.37 (-0.12) | 0.0 (0.0) | 1.19 (-0.02) | -30 | -18.4 | 0 | 0.0 | -11 | -6.75 | 163 | 126.5 | 127.5 | 128.5 | 126.5 |
| 2024-02-02 | 4.49 (-0.06) | 0.0 (0.0) | 1.21 (+0.05) | -19 | -4.16 | 0 | 0.0 | 22 | 4.81 | 457 | 129.0 | 127.0 | 130.0 | 125.5 |
| 2024-02-01 | 4.55 (-0.1) | 0.0 (0.0) | 1.16 (-0.2) | -45 | -10.64 | 0 | 0.0 | -89 | -21.04 | 423 | 126.5 | 129.5 | 130.5 | 126.0 |
| 2024-01-31 | 4.65 (+0.02) | 0.0 (0.0) | 1.36 (-0.54) | 44 | 8.43 | 0 | 0.0 | -255 | -48.85 | 522 | 130.5 | 133.0 | 133.0 | 128.0 |
| 2024-01-30 | 4.63 (-0.07) | 0.0 (0.0) | 1.9 (-0.34) | -35 | -9.0 | 0 | 0.0 | -154 | -39.59 | 389 | 133.0 | 134.0 | 136.5 | 133.0 |
| 2024-01-29 | 4.7 (+0.19) | 0.0 (0.0) | 2.24 (-0.16) | 89 | 29.28 | 0 | 0.0 | -75 | -24.67 | 304 | 135.0 | 132.5 | 135.5 | 132.5 |
| 2024-01-26 | 4.51 (-0.14) | 0.0 (0.0) | 2.4 (+0.11) | -69 | -11.24 | 0 | 0.0 | 49 | 7.98 | 614 | 132.5 | 132.0 | 138.0 | 132.0 |
| 2024-01-25 | 4.65 (-0.04) | 0.0 (0.0) | 2.29 (+0.03) | -30 | -17.44 | 0 | 0.0 | 11 | 6.4 | 172 | 132.0 | 132.0 | 133.0 | 130.5 |
| 2024-01-24 | 4.69 (-0.01) | 0.0 (0.0) | 2.26 (+0.07) | 2 | 0.74 | 0 | 0.0 | 35 | 12.87 | 272 | 132.0 | 131.0 | 133.5 | 131.0 |
| 2024-01-23 | 4.7 (+0.07) | 0.0 (0.0) | 2.19 (+0.08) | 37 | 17.21 | 0 | 0.0 | 41 | 19.07 | 215 | 130.5 | 128.0 | 131.0 | 128.0 |
| 2024-01-22 | 4.63 (-0.07) | 0.0 (0.0) | 2.11 (+0.05) | -41 | -14.54 | 0 | 0.0 | 23 | 8.16 | 282 | 128.5 | 131.5 | 132.0 | 128.5 |
| 2024-01-19 | 4.7 (-0.11) | 0.0 (0.0) | 2.06 (-0.01) | -59 | -17.77 | 0 | 0.0 | -7 | -2.11 | 332 | 131.0 | 131.5 | 133.0 | 129.0 |
| 2024-01-18 | 4.81 (+0.06) | 0.0 (0.0) | 2.07 (-0.21) | 26 | 4.31 | 0 | 0.0 | -97 | -16.09 | 603 | 132.5 | 131.0 | 132.5 | 125.0 |
| 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 | |||
| 2024-01-17 | 4.75 (-0.07) | 0.0 (0.0) | 2.28 (+0.02) | -58 | -9.85 | 0 | 0.0 | 9 | 1.53 | 589 | 131.0 | 134.5 | 135.0 | 129.0 |
| 2024-01-16 | 4.82 (+0.03) | 0.0 (0.0) | 2.26 (0.0) | 16 | 3.67 | 0 | 0.0 | -2 | -0.46 | 436 | 133.5 | 132.5 | 133.5 | 130.0 |
| 2024-01-15 | 4.79 (+0.01) | 0.0 (0.0) | 2.26 (+0.05) | -7 | -1.71 | 0 | 0.0 | 27 | 6.59 | 410 | 131.0 | 131.0 | 133.0 | 128.0 |
| 2024-01-12 | 4.78 (+0.05) | 0.0 (0.0) | 2.21 (+0.36) | 26 | 3.6 | 0 | 0.0 | 165 | 22.82 | 723 | 131.0 | 129.5 | 135.0 | 128.0 |
| 2024-01-11 | 4.73 (+0.06) | 0.0 (0.0) | 1.85 (+0.18) | 17 | 4.34 | 0 | 0.0 | 87 | 22.19 | 392 | 129.0 | 127.5 | 129.5 | 126.0 |
| 2024-01-10 | 4.67 (-0.11) | 0.0 (0.0) | 1.67 (-0.04) | -53 | -13.73 | 0 | 0.0 | -21 | -5.44 | 386 | 126.0 | 126.5 | 127.5 | 123.5 |
| 2024-01-09 | 4.78 (-0.08) | 0.0 (0.0) | 1.71 (0.0) | -60 | -17.6 | 0 | 0.0 | -1 | -0.29 | 341 | 125.0 | 128.5 | 128.5 | 124.0 |
| 2024-01-08 | 4.86 (-0.23) | 0.0 (0.0) | 1.71 (-0.02) | -108 | -27.69 | 0 | 0.0 | -9 | -2.31 | 390 | 126.5 | 127.0 | 128.5 | 125.5 |
| 2024-01-05 | 5.09 (+0.19) | 0.0 (0.0) | 1.73 (+0.08) | 71 | 8.94 | 0 | 0.0 | 41 | 5.16 | 794 | 128.0 | 124.5 | 129.5 | 124.5 |
| 2024-01-04 | 4.9 (-0.31) | 0.0 (0.0) | 1.65 (+0.03) | -160 | -34.26 | 0 | 0.0 | 11 | 2.36 | 467 | 124.0 | 125.0 | 127.0 | 123.5 |
| 2024-01-03 | 5.21 (-0.38) | 0.0 (0.0) | 1.62 (+0.03) | -186 | -12.36 | 0 | 0.0 | 15 | 1.0 | 1505 | 124.0 | 124.0 | 135.0 | 123.0 |
| 2024-01-02 | 5.59 (+0.22) | 0.0 (0.0) | 1.59 (+0.26) | 101 | 15.78 | 0 | 0.0 | 121 | 18.91 | 640 | 124.5 | 121.0 | 125.0 | 119.5 |
| 2023-12-29 | 5.37 (+0.23) | 0.0 (0.0) | 1.33 (+0.09) | 78 | 16.85 | 0 | 0.0 | 43 | 9.29 | 463 | 120.0 | 118.0 | 122.5 | 117.5 |
| 2023-12-28 | 5.14 (-0.08) | 0.0 (0.0) | 1.24 (0.0) | -37 | -46.25 | 0 | 0.0 | -1 | -1.25 | 80 | 118.0 | 119.0 | 119.5 | 117.5 |
| 2023-12-27 | 5.22 (+0.08) | 0.0 (0.0) | 1.24 (+0.12) | 30 | 18.07 | 0 | 0.0 | 57 | 34.34 | 166 | 119.0 | 118.5 | 119.5 | 118.0 |
| 2023-12-26 | 5.14 (-0.01) | 0.0 (0.0) | 1.12 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 91 | 117.5 | 117.0 | 118.0 | 116.5 |
| 2023-12-25 | 5.15 (-0.04) | 0.0 (0.0) | 1.12 (-0.02) | -13 | -8.12 | 0 | 0.0 | -12 | -7.5 | 160 | 116.5 | 118.5 | 119.0 | 116.5 |
| 2023-12-22 | 5.19 (-0.15) | 0.0 (0.0) | 1.14 (-0.01) | -62 | -44.6 | 0 | 0.0 | -3 | -2.16 | 139 | 117.0 | 119.5 | 119.5 | 117.0 |
| 2023-12-21 | 5.34 (+0.21) | 0.0 (0.0) | 1.15 (+0.07) | 94 | 40.34 | 0 | 0.0 | 34 | 14.59 | 233 | 117.5 | 115.5 | 119.5 | 115.5 |
| 2023-12-20 | 5.13 (+0.08) | 0.0 (0.0) | 1.08 (+0.05) | 36 | 27.07 | 0 | 0.0 | 24 | 18.05 | 133 | 116.0 | 115.0 | 118.0 | 115.0 |
| 2023-12-19 | 5.05 (-0.08) | 0.0 (0.0) | 1.03 (-0.04) | -36 | -12.72 | 0 | 0.0 | -18 | -6.36 | 283 | 114.5 | 119.5 | 119.5 | 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 | |||
| 2023-12-18 | 5.13 (-0.01) | 0.0 (0.0) | 1.07 (+0.02) | -9 | -3.83 | 0 | 0.0 | 6 | 2.55 | 235 | 118.0 | 118.0 | 120.0 | 118.0 |
| 2023-12-15 | 5.14 (+0.07) | 0.0 (0.0) | 1.05 (+0.03) | 30 | 13.82 | 0 | 0.0 | 14 | 6.45 | 217 | 118.0 | 116.0 | 118.5 | 116.0 |
| 2023-12-14 | 5.07 (-0.02) | 0.0 (0.0) | 1.02 (0.0) | -10 | -8.2 | 0 | 0.0 | 1 | 0.82 | 122 | 115.5 | 117.0 | 117.0 | 115.5 |
| 2023-12-13 | 5.09 (+0.04) | 0.0 (0.0) | 1.02 (+0.03) | -1 | -0.77 | 0 | 0.0 | 14 | 10.77 | 130 | 116.0 | 115.5 | 118.0 | 115.5 |
| 2023-12-12 | 5.05 (+0.03) | 0.0 (0.0) | 0.99 (+0.07) | 6 | 2.63 | 0 | 0.0 | 30 | 13.16 | 228 | 116.0 | 118.0 | 118.0 | 115.5 |
| 2023-12-11 | 5.02 (-0.07) | 0.0 (0.0) | 0.92 (-0.01) | -40 | -20.1 | 0 | 0.0 | -1 | -0.5 | 199 | 117.0 | 120.0 | 120.0 | 117.0 |
| 2023-12-08 | 5.09 (-0.16) | 0.0 (0.0) | 0.93 (+0.09) | -102 | -38.06 | 0 | 0.0 | 43 | 16.04 | 268 | 119.0 | 121.0 | 122.0 | 118.5 |
| 2023-12-07 | 5.25 (-0.16) | 0.0 (0.0) | 0.84 (+0.07) | -82 | -35.19 | 0 | 0.0 | 32 | 13.73 | 233 | 120.5 | 121.0 | 122.5 | 119.5 |
| 2023-12-06 | 5.41 (-0.11) | 0.0 (0.0) | 0.77 (+0.27) | -96 | -18.39 | 0 | 0.0 | 122 | 23.37 | 522 | 121.0 | 119.0 | 123.5 | 119.0 |
| 2023-12-05 | 5.52 (-0.28) | 0.0 (0.0) | 0.5 (0.0) | -140 | -43.34 | 0 | 0.0 | 4 | 1.24 | 323 | 119.0 | 119.0 | 120.5 | 118.5 |
| 2023-12-04 | 5.8 (+0.11) | 0.0 (0.0) | 0.5 (+0.1) | 37 | 6.11 | 0 | 0.0 | 45 | 7.43 | 606 | 120.0 | 117.5 | 122.0 | 117.0 |
| 2023-12-01 | 5.69 (-0.16) | 0.0 (0.0) | 0.4 (0.0) | -81 | -48.5 | 0 | 0.0 | 1 | 0.6 | 167 | 117.0 | 118.0 | 118.0 | 116.5 |
| 2023-11-30 | 5.85 (-0.13) | 0.0 (0.0) | 0.4 (0.0) | -65 | -18.31 | 0 | 0.0 | 1 | 0.28 | 355 | 118.0 | 116.5 | 119.0 | 116.0 |
| 2023-11-29 | 5.98 (-0.04) | 0.0 (0.0) | 0.4 (-0.04) | -35 | -18.82 | 0 | 0.0 | -20 | -10.75 | 186 | 116.0 | 116.5 | 117.5 | 116.0 |
| 2023-11-28 | 6.02 (+0.02) | 0.0 (0.0) | 0.44 (-0.01) | 7 | 4.64 | 0 | 0.0 | -5 | -3.31 | 151 | 115.5 | 115.5 | 115.5 | 114.0 |
| 2023-11-27 | 6.0 (-0.12) | 0.0 (0.0) | 0.45 (-0.03) | -36 | -18.18 | 0 | 0.0 | -16 | -8.08 | 198 | 114.5 | 115.5 | 115.5 | 114.5 |
| 2023-11-24 | 6.12 (-0.11) | 0.0 (0.0) | 0.48 (-0.03) | -62 | -35.43 | 0 | 0.0 | -10 | -5.71 | 175 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2023-11-23 | 6.23 (+0.12) | 0.0 (0.0) | 0.51 (-0.01) | -14 | -4.71 | 0 | 0.0 | -6 | -2.02 | 297 | 116.0 | 116.5 | 117.5 | 115.0 |
| 2023-11-22 | 6.11 (-0.24) | 0.0 (0.0) | 0.52 (+0.01) | -110 | -39.01 | 0 | 0.0 | 3 | 1.06 | 282 | 116.0 | 117.5 | 119.5 | 116.0 |
| 2023-11-21 | 6.35 (-0.01) | 0.0 (0.0) | 0.51 (0.0) | -61 | -19.74 | 0 | 0.0 | -2 | -0.65 | 309 | 117.0 | 117.5 | 117.5 | 115.0 |
| 2023-11-20 | 6.36 (-0.43) | 0.0 (0.0) | 0.51 (-0.02) | -251 | -40.88 | 0 | 0.0 | -6 | -0.98 | 614 | 116.5 | 120.0 | 120.0 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-17 | 6.79 (-0.36) | 0.0 (0.0) | 0.53 (-0.03) | -212 | -21.14 | 0 | 0.0 | -13 | -1.3 | 1003 | 119.5 | 118.0 | 121.0 | 115.5 |
| 2023-11-16 | 7.15 (-0.04) | 0.0 (0.0) | 0.56 (+0.18) | -80 | -6.37 | 0 | 0.0 | 83 | 6.61 | 1256 | 118.0 | 115.0 | 120.5 | 115.0 |
| 2023-11-15 | 7.19 (+0.2) | 0.0 (0.0) | 0.38 (+0.01) | 88 | 34.51 | 0 | 0.0 | 3 | 1.18 | 255 | 114.0 | 113.0 | 114.0 | 112.0 |
| 2023-11-14 | 6.99 (-0.13) | 0.0 (0.0) | 0.37 (0.0) | -60 | -34.88 | 0 | 0.0 | 0 | 0.0 | 172 | 111.0 | 113.0 | 113.0 | 111.0 |
| 2023-11-13 | 7.12 (-0.07) | 0.0 (0.0) | 0.37 (0.0) | -45 | -35.43 | 0 | 0.0 | -2 | -1.57 | 127 | 112.5 | 113.5 | 113.5 | 111.5 |
| 2023-11-10 | 7.19 (-0.18) | 0.0 (0.0) | 0.37 (+0.02) | -86 | -37.89 | 0 | 0.0 | 13 | 5.73 | 227 | 112.5 | 114.0 | 114.0 | 112.5 |
| 2023-11-09 | 7.37 (-0.11) | 0.0 (0.0) | 0.35 (+0.01) | -55 | -24.12 | 0 | 0.0 | 2 | 0.88 | 228 | 113.0 | 111.5 | 114.0 | 111.5 |
| 2023-11-08 | 7.48 (+0.12) | 0.0 (-0.25) | 0.34 (+0.01) | 69 | 18.06 | -117 | -30.63 | 6 | 1.57 | 382 | 111.5 | 108.0 | 112.5 | 108.0 |
| 2023-11-07 | 7.36 (-0.1) | 0.25 (-0.19) | 0.33 (0.0) | -64 | -21.99 | -88 | -30.24 | 1 | 0.34 | 291 | 112.0 | 115.5 | 115.5 | 112.0 |
| 2023-11-06 | 7.46 (-0.21) | 0.44 (0.0) | 0.33 (+0.01) | -118 | -23.27 | 0 | 0.0 | 3 | 0.59 | 507 | 114.5 | 112.5 | 115.0 | 112.0 |
| 2023-11-03 | 7.67 (-0.31) | 0.44 (0.0) | 0.32 (0.0) | -150 | -32.75 | 0 | 0.0 | -1 | -0.22 | 458 | 111.0 | 114.0 | 115.5 | 111.0 |
| 2023-11-02 | 7.98 (-0.7) | 0.44 (0.0) | 0.32 (-0.01) | -358 | -24.91 | 0 | 0.0 | -3 | -0.21 | 1437 | 115.0 | 115.0 | 116.5 | 112.5 |
| 2023-11-01 | 8.68 (-0.02) | 0.44 (0.0) | 0.33 (+0.03) | -8 | -1.13 | 0 | 0.0 | 14 | 1.99 | 705 | 112.5 | 103.0 | 112.5 | 103.0 |
| 2023-10-31 | 8.7 (-0.04) | 0.44 (0.0) | 0.3 (0.0) | -20 | -18.52 | 0 | 0.0 | 0 | 0.0 | 108 | 102.5 | 104.5 | 104.5 | 102.5 |
| 2023-10-30 | 8.74 (-0.08) | 0.44 (0.0) | 0.3 (0.0) | -34 | -39.53 | 0 | 0.0 | 0 | 0.0 | 86 | 103.5 | 105.0 | 106.0 | 103.5 |
| 2023-10-27 | 8.82 (-0.03) | 0.44 (0.0) | 0.3 (0.0) | -15 | -23.81 | 0 | 0.0 | -1 | -1.59 | 63 | 104.0 | 104.0 | 105.0 | 103.5 |
| 2023-10-26 | 8.85 (+0.03) | 0.44 (0.0) | 0.3 (-0.01) | 17 | 21.25 | 0 | 0.0 | -1 | -1.25 | 80 | 104.0 | 105.0 | 106.0 | 104.0 |
| 2023-10-25 | 8.82 (0.0) | 0.44 (0.0) | 0.31 (+0.01) | 12 | 10.62 | 0 | 0.0 | 2 | 1.77 | 113 | 106.0 | 105.5 | 106.5 | 105.0 |
| 2023-10-24 | 8.82 (+0.06) | 0.44 (0.0) | 0.3 (0.0) | 28 | 22.95 | 0 | 0.0 | 0 | 0.0 | 122 | 104.5 | 102.5 | 104.5 | 101.0 |
| 2023-10-23 | 8.76 (+0.07) | 0.44 (0.0) | 0.3 (0.0) | 32 | 32.0 | 0 | 0.0 | 0 | 0.0 | 100 | 102.5 | 101.0 | 104.0 | 101.0 |
| 2023-10-20 | 8.69 (-0.07) | 0.44 (0.0) | 0.3 (0.0) | -35 | -30.43 | 0 | 0.0 | 0 | 0.0 | 115 | 102.0 | 104.5 | 104.5 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-19 | 8.76 (-0.03) | 0.44 (0.0) | 0.3 (-0.01) | -19 | -25.68 | 0 | 0.0 | -1 | -1.35 | 74 | 104.0 | 104.0 | 105.5 | 102.5 |
| 2023-10-18 | 8.79 (+0.04) | 0.44 (-0.17) | 0.31 (0.0) | 20 | 7.19 | -77 | -27.7 | 0 | 0.0 | 278 | 105.0 | 103.5 | 105.5 | 101.5 |
| 2023-10-17 | 8.75 (+0.05) | 0.61 (-0.08) | 0.31 (0.0) | 22 | 15.6 | -38 | -26.95 | -2 | -1.42 | 141 | 103.5 | 104.5 | 105.5 | 102.5 |
| 2023-10-16 | 8.7 (-0.13) | 0.69 (-0.07) | 0.31 (0.0) | -60 | -24.0 | -30 | -12.0 | 0 | 0.0 | 250 | 103.5 | 108.0 | 108.0 | 102.5 |
| 2023-10-13 | 8.83 (0.0) | 0.76 (-0.15) | 0.31 (0.0) | 1 | 0.41 | -70 | -28.81 | -3 | -1.23 | 243 | 106.5 | 108.0 | 112.0 | 106.5 |
| 2023-10-12 | 8.83 (+0.04) | 0.91 (0.0) | 0.31 (+0.02) | 17 | 20.24 | 0 | 0.0 | 12 | 14.29 | 84 | 108.0 | 106.5 | 108.5 | 106.0 |
| 2023-10-11 | 8.79 (-0.19) | 0.91 (0.0) | 0.29 (-0.03) | -93 | -36.76 | 0 | 0.0 | -12 | -4.74 | 253 | 106.5 | 111.5 | 112.0 | 106.0 |
| 2023-10-06 | 8.98 (-0.08) | 0.91 (0.0) | 0.32 (0.0) | -35 | -30.17 | 0 | 0.0 | -1 | -0.86 | 116 | 111.5 | 112.5 | 112.5 | 111.0 |
| 2023-10-05 | 9.06 (+0.01) | 0.91 (0.0) | 0.32 (+0.03) | 2 | 2.35 | 0 | 0.0 | 13 | 15.29 | 85 | 113.5 | 113.0 | 114.0 | 112.0 |
| 2023-10-04 | 9.05 (-0.12) | 0.91 (0.0) | 0.29 (0.0) | -57 | -38.51 | 0 | 0.0 | -2 | -1.35 | 148 | 111.5 | 113.5 | 113.5 | 111.0 |
| 2023-10-03 | 9.17 (-0.07) | 0.91 (0.0) | 0.29 (-0.01) | -29 | -37.18 | 0 | 0.0 | -2 | -2.56 | 78 | 113.5 | 116.0 | 116.0 | 113.5 |
| 2023-10-02 | 9.24 (0.0) | 0.91 (0.0) | 0.3 (0.0) | -3 | -4.62 | 0 | 0.0 | -1 | -1.54 | 65 | 115.0 | 116.0 | 116.0 | 114.5 |
| 2023-09-28 | 9.24 (-0.01) | 0.91 (0.0) | 0.3 (+0.01) | -4 | -5.19 | 0 | 0.0 | 3 | 3.9 | 77 | 115.0 | 116.5 | 116.5 | 115.0 |
| 2023-09-27 | 9.25 (+0.03) | 0.91 (0.0) | 0.29 (-0.01) | 13 | 12.38 | 0 | 0.0 | -1 | -0.95 | 105 | 115.0 | 115.0 | 116.5 | 114.0 |
| 2023-09-26 | 9.22 (-0.1) | 0.91 (0.0) | 0.3 (0.0) | -28 | -28.87 | 0 | 0.0 | 0 | 0.0 | 97 | 115.5 | 117.5 | 117.5 | 115.0 |
| 2023-09-25 | 9.32 (+0.13) | 0.91 (0.0) | 0.3 (+0.01) | 60 | 38.46 | 0 | 0.0 | 2 | 1.28 | 156 | 117.0 | 113.5 | 117.0 | 113.5 |
| 2023-09-22 | 9.19 (-0.01) | 0.91 (0.0) | 0.29 (0.0) | -5 | -5.49 | 0 | 0.0 | 0 | 0.0 | 91 | 113.0 | 111.5 | 114.0 | 111.5 |
| 2023-09-21 | 9.2 (-0.23) | 0.91 (0.0) | 0.29 (-0.01) | -86 | -50.29 | 0 | 0.0 | -4 | -2.34 | 171 | 112.5 | 115.0 | 115.0 | 112.5 |
| 2023-09-20 | 9.43 (-0.03) | 0.91 (0.0) | 0.3 (-0.01) | -26 | -14.36 | 0 | 0.0 | -2 | -1.1 | 181 | 116.0 | 118.5 | 118.5 | 114.5 |
| 2023-09-19 | 9.46 (-0.2) | 0.91 (0.0) | 0.31 (0.0) | -111 | -55.78 | 0 | 0.0 | -4 | -2.01 | 199 | 116.5 | 120.0 | 120.0 | 116.5 |
| 2023-09-18 | 9.66 (-0.04) | 0.91 (0.0) | 0.31 (-0.01) | -29 | -25.44 | 0 | 0.0 | -1 | -0.88 | 114 | 120.5 | 119.0 | 121.0 | 117.0 |
| 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 | |||
| 2023-09-15 | 9.7 (-0.16) | 0.91 (0.0) | 0.32 (0.0) | -91 | -30.85 | 0 | 0.0 | 0 | 0.0 | 295 | 119.0 | 121.5 | 123.0 | 119.0 |
| 2023-09-14 | 9.86 (-0.01) | 0.91 (0.0) | 0.32 (0.0) | -3 | -3.66 | 0 | 0.0 | 0 | 0.0 | 82 | 119.5 | 119.5 | 119.5 | 118.0 |
| 2023-09-13 | 9.87 (+0.03) | 0.91 (0.0) | 0.32 (+0.01) | 1 | 0.34 | 0 | 0.0 | 3 | 1.02 | 294 | 119.0 | 115.5 | 121.5 | 115.5 |
| 2023-09-12 | 9.84 (+0.12) | 0.91 (0.0) | 0.31 (0.0) | 57 | 46.72 | 0 | 0.0 | -2 | -1.64 | 122 | 115.5 | 114.0 | 115.5 | 114.0 |
| 2023-09-11 | 9.72 (+0.13) | 0.91 (0.0) | 0.31 (-0.02) | 56 | 13.11 | 0 | 0.0 | -6 | -1.41 | 427 | 114.0 | 117.5 | 118.0 | 113.5 |
| 2023-09-08 | 9.59 (-0.04) | 0.91 (0.0) | 0.33 (-0.05) | -25 | -25.0 | 0 | 0.0 | -25 | -25.0 | 100 | 119.0 | 122.0 | 122.0 | 119.0 |
| 2023-09-07 | 9.63 (-0.21) | 0.91 (-0.16) | 0.38 (-0.01) | -98 | -25.39 | -77 | -19.95 | -2 | -0.52 | 386 | 120.0 | 121.0 | 123.5 | 119.0 |
| 2023-09-06 | 9.84 (-0.1) | 1.07 (0.0) | 0.39 (0.0) | -48 | -56.47 | 0 | 0.0 | 1 | 1.18 | 85 | 121.0 | 122.0 | 122.5 | 120.5 |
| 2023-09-05 | 9.94 (-0.09) | 1.07 (0.0) | 0.39 (-0.01) | -46 | -48.94 | 0 | 0.0 | -5 | -5.32 | 94 | 121.5 | 123.5 | 123.5 | 121.5 |
| 2023-09-04 | 10.03 (-0.09) | 1.07 (0.0) | 0.4 (0.0) | -43 | -53.75 | 0 | 0.0 | 0 | 0.0 | 80 | 123.0 | 122.0 | 124.0 | 122.0 |
| 2023-09-01 | 10.12 (-0.1) | 1.07 (0.0) | 0.4 (+0.01) | -46 | -30.67 | 0 | 0.0 | 1 | 0.67 | 150 | 123.0 | 122.5 | 125.5 | 122.5 |
| 2023-08-31 | 10.22 (+0.03) | 1.07 (0.0) | 0.39 (0.0) | 12 | 12.37 | 0 | 0.0 | 0 | 0.0 | 97 | 122.0 | 122.0 | 123.0 | 120.5 |
| 2023-08-30 | 10.19 (+0.08) | 1.07 (-0.12) | 0.39 (0.0) | 36 | 18.95 | -57 | -30.0 | 1 | 0.53 | 190 | 121.5 | 122.0 | 123.0 | 120.0 |
| 2023-08-29 | 10.11 (+0.21) | 1.19 (-0.1) | 0.39 (0.0) | 99 | 63.46 | -46 | -29.49 | -1 | -0.64 | 156 | 122.0 | 120.0 | 122.0 | 118.5 |
| 2023-08-28 | 9.9 (-0.19) | 1.29 (0.0) | 0.39 (-0.03) | -87 | -27.44 | 0 | 0.0 | -11 | -3.47 | 317 | 119.0 | 125.0 | 125.0 | 119.0 |
| 2023-08-25 | 10.09 (-0.06) | 1.29 (0.0) | 0.42 (+0.01) | -24 | -6.47 | 0 | 0.0 | 3 | 0.81 | 371 | 124.0 | 123.0 | 127.0 | 123.0 |
| 2023-08-24 | 10.15 (-0.11) | 1.29 (0.0) | 0.41 (0.0) | -11 | -5.47 | 0 | 0.0 | 2 | 1.0 | 201 | 122.5 | 124.5 | 124.5 | 122.0 |
| 2023-08-23 | 10.26 (+0.04) | 1.29 (0.0) | 0.41 (0.0) | 41 | 26.97 | 0 | 0.0 | -1 | -0.66 | 152 | 126.5 | 126.0 | 127.0 | 125.0 |
| 2023-08-22 | 10.22 (-0.09) | 1.29 (0.0) | 0.41 (-0.17) | -28 | -9.62 | 0 | 0.0 | -80 | -27.49 | 291 | 125.0 | 129.5 | 129.5 | 124.5 |
| 2023-08-21 | 10.31 (-0.03) | 1.29 (0.0) | 0.58 (+0.18) | -13 | -3.68 | 0 | 0.0 | 86 | 24.36 | 353 | 127.5 | 124.5 | 130.5 | 124.5 |
| 2023-08-18 | 10.34 (-0.3) | 1.29 (0.0) | 0.4 (-0.11) | -130 | -35.42 | 0 | 0.0 | -52 | -14.17 | 367 | 124.5 | 131.5 | 131.5 | 124.5 |
| 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 | |||
| 2023-08-17 | 10.64 (0.0) | 1.29 (0.0) | 0.51 (-0.01) | 56 | 18.42 | 0 | 0.0 | -7 | -2.3 | 304 | 129.0 | 129.0 | 131.0 | 126.0 |
| 2023-08-16 | 10.64 (-0.21) | 1.29 (0.0) | 0.52 (-0.13) | -23 | -7.47 | 0 | 0.0 | -60 | -19.48 | 308 | 129.5 | 130.5 | 130.5 | 128.5 |
| 2023-08-15 | 10.85 (+0.03) | 1.29 (0.0) | 0.65 (+0.02) | 50 | 26.04 | 0 | 0.0 | 10 | 5.21 | 192 | 133.5 | 131.0 | 133.5 | 130.0 |
| 2023-08-14 | 10.82 (+0.04) | 1.29 (0.0) | 0.63 (-0.15) | 18 | 4.15 | 0 | 0.0 | -70 | -16.13 | 434 | 129.5 | 137.5 | 137.5 | 129.0 |
| 2023-08-11 | 10.78 (+0.13) | 1.29 (0.0) | 0.78 (-0.01) | 66 | 26.19 | 0 | 0.0 | -3 | -1.19 | 252 | 135.5 | 133.5 | 137.0 | 131.5 |
| 2023-08-10 | 10.65 (+0.56) | 1.29 (0.0) | 0.79 (-0.29) | 243 | 38.45 | 0 | 0.0 | -135 | -21.36 | 632 | 133.5 | 136.0 | 136.0 | 131.5 |
| 2023-08-09 | 10.09 (-0.01) | 1.29 (0.0) | 1.08 (-0.17) | -11 | -3.14 | 0 | 0.0 | -83 | -23.71 | 350 | 136.0 | 139.0 | 139.5 | 136.0 |
| 2023-08-08 | 10.1 (-0.23) | 1.29 (0.0) | 1.25 (+0.15) | -105 | -24.53 | 0 | 0.0 | 70 | 16.36 | 428 | 137.5 | 140.0 | 142.0 | 137.5 |
| 2023-08-07 | 10.33 (-0.19) | 1.29 (0.0) | 1.1 (-0.03) | -89 | -16.18 | 0 | 0.0 | -11 | -2.0 | 550 | 138.5 | 141.0 | 141.0 | 136.5 |
| 2023-08-04 | 10.52 (+0.14) | 1.29 (0.0) | 1.13 (-0.02) | 32 | 4.79 | 0 | 0.0 | -13 | -1.95 | 668 | 141.0 | 141.0 | 144.5 | 140.0 |
| 2023-08-02 | 10.38 (-0.34) | 1.29 (0.0) | 1.15 (-0.1) | -163 | -32.02 | 0 | 0.0 | -47 | -9.23 | 509 | 138.0 | 142.0 | 145.0 | 138.0 |
| 2023-08-01 | 10.72 (+0.01) | 1.29 (0.0) | 1.25 (+0.01) | 7 | 2.27 | 0 | 0.0 | 5 | 1.62 | 309 | 141.0 | 142.5 | 143.5 | 139.5 |
| 2023-07-31 | 10.71 (-0.05) | 1.29 (0.0) | 1.24 (0.0) | -33 | -9.19 | 0 | 0.0 | 3 | 0.84 | 359 | 141.0 | 142.0 | 144.5 | 139.5 |
| 2023-07-28 | 10.76 (-0.05) | 1.29 (0.0) | 1.24 (+0.02) | -23 | -6.65 | 0 | 0.0 | 6 | 1.73 | 346 | 141.0 | 144.0 | 144.5 | 140.5 |
| 2023-07-27 | 10.81 (+0.1) | 1.29 (0.0) | 1.22 (-0.02) | 89 | 36.93 | 0 | 0.0 | -8 | -3.32 | 241 | 144.0 | 143.0 | 145.0 | 141.0 |
| 2023-07-26 | 10.71 (-0.15) | 1.29 (0.0) | 1.24 (+0.05) | -77 | -17.07 | 0 | 0.0 | 23 | 5.1 | 451 | 141.0 | 143.0 | 144.0 | 139.5 |
| 2023-07-25 | 10.86 (+0.44) | 1.29 (0.0) | 1.19 (-0.2) | 205 | 38.61 | 0 | 0.0 | -91 | -17.14 | 531 | 141.0 | 142.5 | 143.5 | 137.5 |
| 2023-07-24 | 10.42 (+0.13) | 1.29 (0.0) | 1.39 (-0.06) | 66 | 17.23 | 0 | 0.0 | -28 | -7.31 | 383 | 142.0 | 142.0 | 144.0 | 139.0 |
| 2023-07-21 | 10.29 (-0.39) | 1.29 (0.0) | 1.45 (0.0) | -190 | -31.46 | 0 | 0.0 | 0 | 0.0 | 604 | 142.5 | 149.5 | 149.5 | 142.0 |
| 2023-07-20 | 10.68 (+0.02) | 1.29 (0.0) | 1.45 (-0.02) | 10 | 2.91 | 0 | 0.0 | -11 | -3.2 | 344 | 148.5 | 145.5 | 148.5 | 144.5 |
| 2023-07-19 | 10.66 (-0.12) | 1.29 (-0.04) | 1.47 (+0.08) | -54 | -12.98 | -15 | -3.61 | 36 | 8.65 | 416 | 145.5 | 146.5 | 149.0 | 145.0 |
| 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 | |||
| 2023-07-18 | 10.78 (+0.08) | 1.33 (-0.39) | 1.39 (+0.05) | 24 | 3.16 | -182 | -23.98 | 24 | 3.16 | 759 | 146.5 | 152.5 | 152.5 | 146.0 |
| 2023-07-17 | 10.7 (+0.15) | 1.72 (-0.25) | 1.34 (0.0) | 81 | 14.86 | -117 | -21.47 | -1 | -0.18 | 545 | 152.0 | 156.0 | 156.0 | 145.5 |
| 2023-07-14 | 10.55 (+0.28) | 1.97 (-0.37) | 1.34 (+0.03) | 146 | 19.95 | -173 | -23.63 | 15 | 2.05 | 732 | 152.5 | 151.0 | 156.0 | 149.5 |
| 2023-07-13 | 10.27 (+0.3) | 2.34 (0.0) | 1.31 (-0.17) | 139 | 25.88 | 0 | 0.0 | -81 | -15.08 | 537 | 151.0 | 152.5 | 154.5 | 150.5 |
| 2023-07-12 | 9.97 (+0.72) | 2.34 (-0.21) | 1.48 (-0.27) | 336 | 36.96 | -96 | -10.56 | -122 | -13.42 | 909 | 151.5 | 156.5 | 157.0 | 149.0 |
| 2023-07-11 | 9.25 (-0.11) | 2.55 (0.0) | 1.75 (-0.01) | -54 | -10.98 | 0 | 0.0 | -7 | -1.42 | 492 | 156.5 | 159.5 | 160.5 | 156.0 |
| 2023-07-10 | 9.36 (+0.07) | 2.55 (0.0) | 1.76 (-0.09) | 21 | 5.11 | 0 | 0.0 | -39 | -9.49 | 411 | 159.5 | 157.0 | 161.0 | 157.0 |
| 2023-07-07 | 9.29 (-0.05) | 2.55 (-0.08) | 1.85 (+0.12) | -39 | -5.08 | -40 | -5.21 | 55 | 7.16 | 768 | 157.0 | 163.5 | 163.5 | 155.5 |
| 2023-07-06 | 9.34 (+0.02) | 2.63 (-0.05) | 1.73 (-0.01) | -7 | -1.98 | -20 | -5.67 | -5 | -1.42 | 353 | 163.5 | 167.0 | 169.0 | 163.0 |
| 2023-07-05 | 9.32 (+0.02) | 2.68 (0.0) | 1.74 (+0.02) | 9 | 4.97 | 0 | 0.0 | 12 | 6.63 | 181 | 168.0 | 165.5 | 169.5 | 165.5 |
| 2023-07-04 | 9.3 (-0.12) | 2.68 (+1.05) | 1.72 (+0.06) | -67 | -22.04 | -34 | -11.18 | 26 | 8.55 | 304 | 165.5 | 169.0 | 169.0 | 165.5 |
| 2023-07-03 | 9.42 (-0.02) | 1.63 (-0.13) | 1.66 (+0.01) | -15 | -5.45 | -59 | -21.45 | 3 | 1.09 | 275 | 168.0 | 170.5 | 170.5 | 167.5 |
| 2023-06-30 | 9.44 (-0.21) | 1.76 (0.0) | 1.65 (-0.02) | -99 | -29.73 | -2 | -0.6 | -10 | -3.0 | 333 | 170.5 | 173.0 | 173.0 | 168.0 |
| 2023-06-29 | 9.65 (+0.01) | 1.76 (0.0) | 1.67 (+0.02) | -5 | -1.41 | 0 | 0.0 | 10 | 2.82 | 355 | 173.0 | 171.5 | 173.0 | 168.0 |
| 2023-06-28 | 9.64 (-0.1) | 1.76 (0.0) | 1.65 (+0.07) | -41 | -12.28 | 0 | 0.0 | 32 | 9.58 | 334 | 169.5 | 167.0 | 169.5 | 166.0 |
| 2023-06-27 | 9.74 (-0.28) | 1.76 (-0.1) | 1.58 (-0.02) | -132 | -23.2 | -45 | -7.91 | -5 | -0.88 | 569 | 166.5 | 166.0 | 169.5 | 165.0 |
| 2023-06-26 | 10.02 (+0.02) | 1.86 (-0.54) | 1.6 (+0.07) | -11 | -1.45 | -252 | -33.2 | 30 | 3.95 | 759 | 166.0 | 170.5 | 170.5 | 165.0 |
| 2023-06-21 | 10.0 (-0.43) | 2.4 (-0.82) | 1.53 (+0.09) | -206 | -15.07 | -380 | -27.8 | 41 | 3.0 | 1367 | 170.5 | 176.5 | 179.0 | 170.0 |
| 2023-06-20 | 10.43 (-0.46) | 3.22 (-0.27) | 1.44 (+0.07) | -202 | -24.88 | -127 | -15.64 | 32 | 3.94 | 812 | 176.5 | 181.5 | 183.5 | 176.0 |
| 2023-06-19 | 10.89 (+0.17) | 3.49 (-0.27) | 1.37 (0.0) | 80 | 22.92 | -127 | -36.39 | 1 | 0.29 | 349 | 181.5 | 180.0 | 182.5 | 179.5 |
| 2023-06-16 | 10.72 (+0.1) | 3.76 (-0.21) | 1.37 (0.0) | 44 | 5.19 | -95 | -11.2 | 1 | 0.12 | 848 | 180.0 | 184.5 | 186.0 | 180.0 |
| 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 | |||
| 2023-06-15 | 10.62 (+0.01) | 3.97 (0.0) | 1.37 (+0.14) | 3 | 0.6 | 0 | 0.0 | 63 | 12.7 | 496 | 182.5 | 181.0 | 183.5 | 177.5 |
| 2023-06-14 | 10.61 (-0.12) | 3.97 (0.0) | 1.23 (+0.03) | -76 | -15.48 | 0 | 0.0 | 16 | 3.26 | 491 | 179.0 | 177.0 | 180.5 | 177.0 |
| 2023-06-13 | 10.73 (-0.26) | 3.97 (-0.18) | 1.2 (+0.02) | -161 | -27.2 | -86 | -14.53 | 9 | 1.52 | 592 | 177.0 | 178.5 | 180.0 | 176.0 |
| 2023-06-12 | 10.99 (-0.3) | 4.15 (0.0) | 1.18 (+0.03) | -139 | -27.91 | 0 | 0.0 | 13 | 2.61 | 498 | 177.0 | 181.0 | 181.0 | 176.0 |
| 2023-06-09 | 11.29 (-0.54) | 4.15 (-0.11) | 1.15 (-0.12) | -249 | -20.85 | -50 | -4.19 | -54 | -4.52 | 1194 | 180.0 | 187.0 | 189.5 | 178.5 |
| 2023-06-08 | 11.83 (-0.52) | 4.26 (0.0) | 1.27 (+0.07) | -163 | -16.45 | 0 | 0.0 | 31 | 3.13 | 991 | 185.5 | 190.5 | 192.0 | 185.0 |
| 2023-06-07 | 12.35 (+0.71) | 4.26 (-0.06) | 1.2 (-0.02) | 318 | 25.77 | -26 | -2.11 | -10 | -0.81 | 1234 | 188.0 | 185.5 | 191.0 | 185.5 |
| 2023-06-06 | 11.64 (-0.43) | 4.32 (+0.13) | 1.22 (-0.03) | -194 | -20.42 | 58 | 6.11 | -15 | -1.58 | 950 | 183.5 | 186.5 | 190.0 | 183.0 |
| 2023-06-05 | 12.07 (-0.14) | 4.19 (0.0) | 1.25 (-0.05) | -116 | -14.08 | 0 | 0.0 | -23 | -2.79 | 824 | 186.5 | 189.5 | 192.0 | 185.5 |
| 2023-06-02 | 12.21 (+0.44) | 4.19 (0.0) | 1.3 (+0.01) | 206 | 17.07 | 0 | 0.0 | 8 | 0.66 | 1207 | 187.0 | 186.0 | 189.0 | 183.5 |
| 2023-06-01 | 11.77 (+0.81) | 4.19 (-0.28) | 1.29 (+0.04) | 348 | 14.18 | -130 | -5.3 | 19 | 0.77 | 2455 | 186.0 | 182.5 | 188.5 | 182.0 |
| 2023-05-31 | 10.96 (+0.17) | 4.47 (+0.15) | 1.25 (+0.09) | 67 | 8.86 | 71 | 9.39 | 42 | 5.56 | 756 | 178.5 | 175.0 | 180.5 | 174.5 |
| 2023-05-30 | 10.79 (-0.38) | 4.32 (+0.17) | 1.16 (-0.09) | -202 | -35.19 | 77 | 13.41 | -41 | -7.14 | 574 | 174.5 | 179.5 | 179.5 | 173.5 |
| 2023-05-29 | 11.17 (-0.11) | 4.15 (-0.02) | 1.25 (+0.2) | -51 | -10.99 | -8 | -1.72 | 91 | 19.61 | 464 | 178.0 | 175.5 | 179.5 | 174.0 |
| 2023-05-26 | 11.28 (-0.58) | 4.17 (-0.16) | 1.05 (-0.06) | -267 | -38.14 | -72 | -10.29 | -29 | -4.14 | 700 | 174.5 | 182.0 | 182.0 | 174.5 |
| 2023-05-25 | 11.86 (-0.48) | 4.33 (+0.01) | 1.11 (-0.05) | -220 | -23.76 | 0 | 0.0 | -21 | -2.27 | 926 | 180.0 | 185.0 | 185.0 | 178.0 |
| 2023-05-24 | 12.34 (-0.09) | 4.32 (0.0) | 1.16 (-0.05) | -43 | -4.55 | 0 | 0.0 | -23 | -2.43 | 945 | 183.5 | 183.0 | 188.0 | 182.0 |
| 2023-05-23 | 12.43 (+0.33) | 4.32 (-0.01) | 1.21 (-0.11) | 155 | 16.56 | 0 | 0.0 | -50 | -5.34 | 936 | 184.5 | 183.5 | 186.5 | 181.5 |
| 2023-05-22 | 12.1 (-0.4) | 4.33 (0.0) | 1.32 (+0.23) | -186 | -13.77 | 0 | 0.0 | 103 | 7.62 | 1351 | 182.0 | 182.5 | 186.0 | 180.0 |
| 2023-05-19 | 12.5 (-0.12) | 4.33 (0.0) | 1.09 (+0.05) | -47 | -5.66 | 0 | 0.0 | 25 | 3.01 | 830 | 176.5 | 178.5 | 181.5 | 174.0 |
| 2023-05-18 | 12.62 (+0.1) | 4.33 (+0.01) | 1.04 (-0.06) | 14 | 2.06 | 0 | 0.0 | -28 | -4.12 | 679 | 177.5 | 180.0 | 180.0 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-17 | 12.52 (+0.1) | 4.32 (-0.01) | 1.1 (+0.05) | 29 | 4.92 | 0 | 0.0 | 23 | 3.9 | 590 | 178.5 | 176.0 | 181.0 | 175.0 |
| 2023-05-16 | 12.42 (+0.11) | 4.33 (0.0) | 1.05 (-0.03) | 58 | 12.89 | 0 | 0.0 | -12 | -2.67 | 450 | 176.5 | 174.0 | 177.5 | 173.5 |
| 2023-05-15 | 12.31 (-0.42) | 4.33 (+0.01) | 1.08 (+0.03) | -200 | -23.2 | 0 | 0.0 | 11 | 1.28 | 862 | 172.5 | 177.0 | 181.5 | 172.5 |
| 2023-05-12 | 12.73 (-0.23) | 4.32 (+0.07) | 1.05 (+0.04) | -105 | -8.77 | 36 | 3.01 | 19 | 1.59 | 1197 | 180.0 | 177.5 | 181.0 | 172.5 |
| 2023-05-11 | 12.96 (-1.06) | 4.25 (-0.04) | 1.01 (+0.07) | -265 | -30.18 | 0 | 0.0 | 39 | 4.44 | 878 | 174.0 | 178.5 | 179.5 | 173.0 |
| 2023-05-10 | 14.02 (-0.31) | 4.29 (0.0) | 0.94 (+0.04) | -142 | -9.66 | 0 | 0.0 | 20 | 1.36 | 1470 | 176.5 | 179.0 | 182.5 | 175.0 |
| 2023-05-09 | 14.33 (-0.12) | 4.29 (+0.07) | 0.9 (-0.13) | -60 | -3.64 | 34 | 2.06 | -61 | -3.7 | 1649 | 183.0 | 188.5 | 190.5 | 181.5 |
| 2023-05-08 | 14.45 (-1.04) | 4.22 (+0.04) | 1.03 (-0.06) | -478 | -11.26 | 19 | 0.45 | -27 | -0.64 | 4246 | 187.0 | 196.5 | 201.5 | 183.0 |
| 2023-05-05 | 15.49 (+2.28) | 4.18 (+0.22) | 1.09 (-0.01) | 1052 | 18.23 | 98 | 1.7 | -5 | -0.09 | 5772 | 192.0 | 185.0 | 198.5 | 184.5 |
| 2023-05-04 | 13.21 (+0.03) | 3.96 (+0.36) | 1.1 (+0.18) | -1 | -0.04 | 167 | 6.59 | 82 | 3.24 | 2533 | 182.0 | 176.0 | 185.5 | 174.0 |
| 2023-05-03 | 13.18 (+0.58) | 3.6 (+0.06) | 0.92 (+0.04) | 270 | 25.14 | 30 | 2.79 | 20 | 1.86 | 1074 | 176.0 | 175.0 | 179.5 | 173.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 4.14 (-0.05) | 0.0 (0.0) | 0.38 (+0.06) | -46 | -6.75 | 0 | 0.0 | 26 | 3.82 | 681 | 120.0 | 112.5 | 123.5 | 112.0 |
| 2024-04-19 | 4.19 (-0.02) | 0.0 (0.0) | 0.32 (-0.1) | -75 | -7.76 | 0 | 0.0 | -43 | -4.45 | 966 | 112.0 | 121.5 | 121.5 | 111.0 |
| 2024-04-12 | 4.21 (-0.35) | 0.0 (0.0) | 0.42 (-0.16) | -386 | -29.88 | 0 | 0.0 | -76 | -5.88 | 1292 | 121.0 | 127.0 | 127.0 | 120.0 |
| 2024-04-03 | 4.56 (-0.06) | 0.0 (0.0) | 0.58 (-0.04) | -2 | -0.41 | 0 | 0.0 | -17 | -3.45 | 493 | 127.0 | 129.0 | 131.5 | 127.0 |
| 2024-03-29 | 4.62 (-0.29) | 0.0 (0.0) | 0.62 (-0.05) | -165 | -14.8 | 0 | 0.0 | -26 | -2.33 | 1115 | 129.5 | 132.5 | 135.0 | 127.5 |
| 2024-03-22 | 4.91 (-0.04) | 0.0 (0.0) | 0.67 (+0.04) | -16 | -1.65 | 0 | 0.0 | 17 | 1.76 | 968 | 130.5 | 133.5 | 135.5 | 130.0 |
| 2024-03-15 | 4.95 (-0.29) | 0.0 (0.0) | 0.63 (+0.05) | 139 | 2.73 | 0 | 0.0 | 29 | 0.57 | 5097 | 132.5 | 127.5 | 144.5 | 127.5 |
| 2024-03-08 | 5.24 (+0.37) | 0.0 (0.0) | 0.58 (-0.35) | 192 | 6.79 | 0 | 0.0 | -165 | -5.84 | 2827 | 127.5 | 130.0 | 139.5 | 126.0 |
| 2024-03-01 | 4.87 (+0.18) | 0.0 (0.0) | 0.93 (-0.1) | 68 | 8.54 | 0 | 0.0 | -46 | -5.78 | 796 | 130.0 | 131.0 | 133.5 | 127.0 |
| 2024-02-23 | 4.69 (+0.25) | 0.0 (0.0) | 1.03 (+0.07) | 135 | 4.23 | 0 | 0.0 | 32 | 1.0 | 3188 | 132.0 | 122.5 | 138.5 | 122.5 |
| 2024-02-16 | 4.44 (+0.07) | 0.0 (0.0) | 0.96 (-0.23) | -15 | -1.85 | 0 | 0.0 | -107 | -13.18 | 812 | 122.0 | 125.5 | 125.5 | 118.5 |
| 2024-02-05 | 4.37 (-0.12) | 0.0 (0.0) | 1.19 (-0.02) | -30 | -18.4 | 0 | 0.0 | -11 | -6.75 | 163 | 126.5 | 127.5 | 128.5 | 126.5 |
| 2024-02-02 | 4.49 (-0.02) | 0.0 (0.0) | 1.21 (-1.19) | 34 | 1.62 | 0 | 0.0 | -551 | -26.26 | 2098 | 129.0 | 132.5 | 136.5 | 125.5 |
| 2024-01-26 | 4.51 (-0.19) | 0.0 (0.0) | 2.4 (+0.34) | -101 | -6.48 | 0 | 0.0 | 159 | 10.21 | 1558 | 132.5 | 131.5 | 138.0 | 128.0 |
| 2024-01-19 | 4.7 (-0.08) | 0.0 (0.0) | 2.06 (-0.15) | -82 | -3.46 | 0 | 0.0 | -70 | -2.95 | 2371 | 131.0 | 131.0 | 135.0 | 125.0 |
| 2024-01-12 | 4.78 (-0.31) | 0.0 (0.0) | 2.21 (+0.48) | -178 | -7.97 | 0 | 0.0 | 221 | 9.89 | 2234 | 131.0 | 127.0 | 135.0 | 123.5 |
| 2024-01-05 | 5.09 (-0.28) | 0.0 (0.0) | 1.73 (+0.4) | -174 | -5.11 | 0 | 0.0 | 188 | 5.52 | 3407 | 128.0 | 121.0 | 135.0 | 119.5 |
| 2023-12-29 | 5.37 (+0.18) | 0.0 (0.0) | 1.33 (+0.19) | 58 | 6.04 | 0 | 0.0 | 87 | 9.05 | 961 | 120.0 | 118.5 | 122.5 | 116.5 |
| 2023-12-22 | 5.19 (+0.05) | 0.0 (0.0) | 1.14 (+0.09) | 23 | 2.24 | 0 | 0.0 | 43 | 4.2 | 1025 | 117.0 | 118.0 | 120.0 | 114.5 |
| 2023-12-15 | 5.14 (+0.05) | 0.0 (0.0) | 1.05 (+0.12) | -15 | -1.67 | 0 | 0.0 | 58 | 6.47 | 897 | 118.0 | 120.0 | 120.0 | 115.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 5.09 (-0.6) | 0.0 (0.0) | 0.93 (+0.53) | -383 | -19.62 | 0 | 0.0 | 246 | 12.6 | 1952 | 119.0 | 117.5 | 123.5 | 117.0 |
| 2023-12-01 | 5.69 (-0.43) | 0.0 (0.0) | 0.4 (-0.08) | -210 | -19.83 | 0 | 0.0 | -39 | -3.68 | 1059 | 117.0 | 115.5 | 119.0 | 114.0 |
| 2023-11-24 | 6.12 (-0.67) | 0.0 (0.0) | 0.48 (-0.05) | -498 | -29.66 | 0 | 0.0 | -21 | -1.25 | 1679 | 115.5 | 120.0 | 120.0 | 115.0 |
| 2023-11-17 | 6.79 (-0.4) | 0.0 (0.0) | 0.53 (+0.16) | -309 | -10.97 | 0 | 0.0 | 71 | 2.52 | 2816 | 119.5 | 113.5 | 121.0 | 111.0 |
| 2023-11-10 | 7.19 (-0.48) | 0.0 (-0.44) | 0.37 (+0.05) | -254 | -15.52 | -205 | -12.52 | 25 | 1.53 | 1637 | 112.5 | 112.5 | 115.5 | 108.0 |
| 2023-11-03 | 7.67 (-1.15) | 0.44 (0.0) | 0.32 (+0.02) | -570 | -20.39 | 0 | 0.0 | 10 | 0.36 | 2796 | 111.0 | 105.0 | 116.5 | 102.5 |
| 2023-10-27 | 8.82 (+0.13) | 0.44 (0.0) | 0.3 (0.0) | 74 | 15.42 | 0 | 0.0 | 0 | 0.0 | 480 | 104.0 | 101.0 | 106.5 | 101.0 |
| 2023-10-20 | 8.69 (-0.14) | 0.44 (-0.32) | 0.3 (-0.01) | -72 | -8.37 | -145 | -16.86 | -3 | -0.35 | 860 | 102.0 | 108.0 | 108.0 | 101.0 |
| 2023-10-13 | 8.83 (-0.15) | 0.76 (-0.15) | 0.31 (-0.01) | -75 | -12.89 | -70 | -12.03 | -3 | -0.52 | 582 | 106.5 | 111.5 | 112.0 | 106.0 |
| 2023-10-06 | 8.98 (-0.26) | 0.91 (0.0) | 0.32 (+0.02) | -122 | -24.7 | 0 | 0.0 | 7 | 1.42 | 494 | 111.5 | 116.0 | 116.0 | 111.0 |
| 2023-09-28 | 9.24 (+0.05) | 0.91 (0.0) | 0.3 (+0.01) | 41 | 9.38 | 0 | 0.0 | 4 | 0.92 | 437 | 115.0 | 113.5 | 117.5 | 113.5 |
| 2023-09-22 | 9.19 (-0.51) | 0.91 (0.0) | 0.29 (-0.03) | -257 | -33.91 | 0 | 0.0 | -11 | -1.45 | 758 | 113.0 | 119.0 | 121.0 | 111.5 |
| 2023-09-15 | 9.7 (+0.11) | 0.91 (0.0) | 0.32 (-0.01) | 20 | 1.64 | 0 | 0.0 | -5 | -0.41 | 1223 | 119.0 | 117.5 | 123.0 | 113.5 |
| 2023-09-08 | 9.59 (-0.53) | 0.91 (-0.16) | 0.33 (-0.07) | -260 | -34.76 | -77 | -10.29 | -31 | -4.14 | 748 | 119.0 | 122.0 | 124.0 | 119.0 |
| 2023-09-01 | 10.12 (+0.03) | 1.07 (-0.22) | 0.4 (-0.02) | 14 | 1.54 | -103 | -11.29 | -10 | -1.1 | 912 | 123.0 | 125.0 | 125.5 | 118.5 |
| 2023-08-25 | 10.09 (-0.25) | 1.29 (0.0) | 0.42 (+0.02) | -35 | -2.55 | 0 | 0.0 | 10 | 0.73 | 1370 | 124.0 | 124.5 | 130.5 | 122.0 |
| 2023-08-18 | 10.34 (-0.44) | 1.29 (0.0) | 0.4 (-0.38) | -29 | -1.8 | 0 | 0.0 | -179 | -11.14 | 1607 | 124.5 | 137.5 | 137.5 | 124.5 |
| 2023-08-11 | 10.78 (+0.26) | 1.29 (0.0) | 0.78 (-0.35) | 104 | 4.7 | 0 | 0.0 | -162 | -7.32 | 2214 | 135.5 | 141.0 | 142.0 | 131.5 |
| 2023-08-04 | 10.52 (-0.24) | 1.29 (0.0) | 1.13 (-0.11) | -157 | -8.5 | 0 | 0.0 | -52 | -2.82 | 1847 | 141.0 | 142.0 | 145.0 | 138.0 |
| 2023-07-28 | 10.76 (+0.47) | 1.29 (0.0) | 1.24 (-0.21) | 260 | 13.3 | 0 | 0.0 | -98 | -5.01 | 1955 | 141.0 | 142.0 | 145.0 | 137.5 |
| 2023-07-21 | 10.29 (-0.26) | 1.29 (-0.68) | 1.45 (+0.11) | -129 | -4.83 | -314 | -11.76 | 48 | 1.8 | 2669 | 142.5 | 156.0 | 156.0 | 142.0 |
| 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 | |||
| 2023-07-14 | 10.55 (+1.26) | 1.97 (-0.58) | 1.34 (-0.51) | 588 | 19.07 | -269 | -8.72 | -234 | -7.59 | 3084 | 152.5 | 157.0 | 161.0 | 149.0 |
| 2023-07-07 | 9.29 (-0.15) | 2.55 (+0.79) | 1.85 (+0.2) | -119 | -6.32 | -153 | -8.13 | 91 | 4.83 | 1883 | 157.0 | 170.5 | 170.5 | 155.5 |
| 2023-06-30 | 9.44 (-0.56) | 1.76 (-0.64) | 1.65 (+0.12) | -288 | -12.24 | -299 | -12.71 | 57 | 2.42 | 2353 | 170.5 | 170.5 | 173.0 | 165.0 |
| 2023-06-21 | 10.0 (-0.72) | 2.4 (-1.36) | 1.53 (+0.16) | -328 | -12.97 | -634 | -25.07 | 74 | 2.93 | 2529 | 170.5 | 180.0 | 183.5 | 170.0 |
| 2023-06-16 | 10.72 (-0.57) | 3.76 (-0.39) | 1.37 (+0.22) | -329 | -11.24 | -181 | -6.18 | 102 | 3.48 | 2927 | 180.0 | 181.0 | 186.0 | 176.0 |
| 2023-06-09 | 11.29 (-0.92) | 4.15 (-0.04) | 1.15 (-0.15) | -404 | -7.78 | -18 | -0.35 | -71 | -1.37 | 5195 | 180.0 | 189.5 | 192.0 | 178.5 |
| 2023-06-02 | 12.21 (+0.93) | 4.19 (+0.02) | 1.3 (+0.25) | 368 | 6.74 | 10 | 0.18 | 119 | 2.18 | 5457 | 187.0 | 175.5 | 189.0 | 173.5 |
| 2023-05-26 | 11.28 (-1.22) | 4.17 (-0.16) | 1.05 (-0.04) | -561 | -11.55 | -72 | -1.48 | -20 | -0.41 | 4859 | 174.5 | 182.5 | 188.0 | 174.5 |
| 2023-05-19 | 12.5 (-0.23) | 4.33 (+0.01) | 1.09 (+0.04) | -146 | -4.28 | 0 | 0.0 | 19 | 0.56 | 3412 | 176.5 | 177.0 | 181.5 | 172.5 |
| 2023-05-12 | 12.73 (-2.76) | 4.32 (+0.14) | 1.05 (-0.04) | -1050 | -11.12 | 89 | 0.94 | -10 | -0.11 | 9442 | 180.0 | 196.5 | 201.5 | 172.5 |
| 2023-05-05 | 15.49 (+3.51) | 4.18 (+0.71) | 1.09 (+0.23) | 1595 | 15.55 | 325 | 3.17 | 106 | 1.03 | 10256 | 192.0 | 169.0 | 198.5 | 168.5 |
| 2023-04-28 | 11.98 (+0.17) | 3.47 (+0.11) | 0.86 (-0.29) | 32 | 0.64 | 49 | 0.99 | -137 | -2.76 | 4968 | 168.5 | 164.0 | 175.5 | 161.0 |
| 2023-04-21 | 11.81 (-0.22) | 3.36 (-0.12) | 1.15 (+0.12) | -121 | -0.99 | -53 | -0.44 | 58 | 0.48 | 12168 | 163.5 | 171.0 | 198.0 | 163.0 |
| 2023-04-14 | 12.03 (+0.41) | 3.48 (-1.03) | 1.03 (+0.26) | 128 | 3.52 | -475 | -13.08 | 117 | 3.22 | 3632 | 171.0 | 169.0 | 177.0 | 166.0 |
| 2023-04-07 | 11.62 (+0.11) | 4.51 (-0.44) | 0.77 (-0.11) | 57 | 4.13 | -204 | -14.77 | -49 | -3.55 | 1381 | 170.5 | 178.0 | 178.5 | 168.0 |
| 2023-03-31 | 11.51 (-0.27) | 4.95 (-0.55) | 0.88 (+0.15) | -54 | -0.91 | -80 | -1.35 | 69 | 1.17 | 5915 | 178.5 | 179.0 | 189.0 | 174.0 |
| 2023-03-24 | 11.78 (-0.7) | 5.5 (+0.22) | 0.73 (-0.11) | -210 | -1.82 | 101 | 0.87 | -49 | -0.42 | 11570 | 177.0 | 166.5 | 187.0 | 164.0 |
| 2023-03-17 | 12.48 (-0.34) | 5.28 (+0.6) | 0.84 (-0.57) | -135 | -1.0 | 276 | 2.05 | -265 | -1.97 | 13440 | 168.0 | 167.5 | 177.0 | 158.5 |
| 2023-03-10 | 12.82 (+0.51) | 4.68 (+0.06) | 1.41 (-0.11) | 254 | 1.51 | 25 | 0.15 | -49 | -0.29 | 16862 | 168.0 | 179.0 | 191.5 | 167.0 |
| 2023-03-03 | 12.31 (+1.5) | 4.62 (+1.09) | 1.52 (-0.18) | 698 | 7.84 | 505 | 5.67 | -80 | -0.9 | 8908 | 173.5 | 162.5 | 173.5 | 157.0 |
| 2023-02-24 | 10.81 (+2.82) | 3.53 (+0.95) | 1.7 (-0.16) | 1264 | 7.94 | 437 | 2.75 | -76 | -0.48 | 15911 | 162.5 | 156.0 | 165.0 | 151.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 7.99 (+0.08) | 2.58 (+0.66) | 1.86 (+0.66) | 39 | 0.2 | 301 | 1.54 | 304 | 1.56 | 19487 | 155.5 | 146.0 | 158.0 | 143.5 |
| 2023-02-10 | 7.91 (+0.6) | 1.92 (+1.0) | 1.2 (-0.04) | 304 | 4.31 | 462 | 6.54 | -18 | -0.25 | 7061 | 142.0 | 137.5 | 154.0 | 136.0 |
| 2023-02-03 | 7.31 (-2.28) | 0.92 (+0.15) | 1.24 (-0.38) | -1179 | -14.03 | 67 | 0.8 | -176 | -2.09 | 8403 | 137.5 | 148.0 | 149.0 | 137.0 |
| 2023-01-17 | 9.59 (-2.43) | 0.77 (+0.29) | 1.62 (+0.16) | -1126 | -13.17 | 135 | 1.58 | 76 | 0.89 | 8552 | 144.0 | 145.5 | 150.0 | 135.5 |
| 2023-01-13 | 12.02 (+2.66) | 0.48 (+0.26) | 1.46 (-0.26) | 1222 | 6.91 | 118 | 0.67 | -119 | -0.67 | 17685 | 145.5 | 126.0 | 147.0 | 123.5 |
| 2023-01-06 | 9.36 (+0.19) | 0.22 (0.0) | 1.72 (+0.34) | 26 | 0.87 | 0 | 0.0 | 154 | 5.12 | 3005 | 124.0 | 124.0 | 130.5 | 121.5 |
| 2022-12-30 | 9.17 (-0.74) | 0.22 (+0.11) | 1.38 (+0.26) | -235 | -3.63 | 0 | 0.0 | 121 | 1.87 | 6477 | 125.5 | 129.0 | 133.5 | 122.0 |
| 2022-12-23 | 9.91 (+1.01) | 0.11 (0.0) | 1.12 (-0.23) | 491 | 23.06 | 0 | 0.0 | -106 | -4.98 | 2129 | 126.0 | 125.0 | 126.5 | 118.5 |
| 2022-12-16 | 8.9 (-0.3) | 0.11 (-0.01) | 1.35 (+0.27) | -128 | -2.87 | -7 | -0.16 | 126 | 2.83 | 4459 | 125.5 | 133.0 | 133.0 | 122.0 |
| 2022-12-09 | 9.2 (+1.76) | 0.12 (0.0) | 1.08 (+0.42) | 870 | 12.07 | 0 | 0.0 | 192 | 2.66 | 7207 | 134.0 | 124.0 | 138.0 | 120.5 |
| 2022-12-02 | 7.44 (+1.05) | 0.12 (0.0) | 0.66 (+0.26) | 421 | 9.11 | 0 | 0.0 | 121 | 2.62 | 4621 | 122.0 | 113.5 | 127.0 | 113.0 |
| 2022-11-25 | 6.39 (-0.28) | 0.12 (-0.25) | 0.4 (-0.25) | -164 | -3.93 | -116 | -2.78 | -117 | -2.8 | 4174 | 114.5 | 119.0 | 127.0 | 114.5 |
| 2022-11-18 | 6.67 (+0.16) | 0.37 (-0.59) | 0.65 (+0.42) | -13 | -0.17 | -272 | -3.46 | 196 | 2.49 | 7860 | 118.5 | 107.5 | 125.0 | 107.0 |
| 2022-11-11 | 6.51 (-0.12) | 0.96 (-0.76) | 0.23 (+0.18) | -115 | -3.78 | -346 | -11.37 | 82 | 2.69 | 3044 | 107.0 | 102.0 | 107.5 | 100.0 |
| 2022-11-04 | 6.63 (-0.24) | 1.72 (-0.68) | 0.05 (+0.01) | -65 | -3.29 | -316 | -16.01 | 3 | 0.15 | 1974 | 101.0 | 100.0 | 105.0 | 97.5 |
| 2022-10-28 | 6.87 (+0.21) | 2.4 (+0.05) | 0.04 (-0.01) | 78 | 5.56 | 25 | 1.78 | -2 | -0.14 | 1403 | 99.0 | 104.0 | 107.0 | 98.7 |
| 2022-10-21 | 6.66 (-0.05) | 2.35 (-0.07) | 0.05 (0.0) | -10 | -0.4 | -31 | -1.23 | -1 | -0.04 | 2515 | 102.5 | 110.5 | 115.5 | 102.5 |
| 2022-10-14 | 6.71 (-0.34) | 2.42 (-1.23) | 0.05 (-0.01) | -231 | -2.93 | -569 | -7.21 | -5 | -0.06 | 7893 | 113.5 | 133.0 | 133.0 | 109.0 |
| 2022-10-07 | 7.05 (+0.01) | 3.65 (-0.52) | 0.06 (+0.01) | -39 | -0.39 | -60 | -0.61 | 5 | 0.05 | 9894 | 135.0 | 132.0 | 137.0 | 121.5 |
| 2022-09-30 | 7.04 (-0.28) | 4.17 (+1.04) | 0.05 (+0.01) | -130 | -0.71 | 479 | 2.63 | 3 | 0.02 | 18204 | 130.0 | 129.5 | 136.0 | 120.5 |
| 2022-09-23 | 7.32 (+0.97) | 3.13 (+1.9) | 0.04 (-0.24) | 439 | 2.83 | 871 | 5.62 | -108 | -0.7 | 15495 | 130.0 | 105.0 | 133.5 | 105.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 6.35 (+0.35) | 1.23 (-0.3) | 0.28 (+0.02) | 59 | 6.43 | -138 | -15.05 | 8 | 0.87 | 917 | 103.5 | 96.7 | 109.0 | 96.7 |
| 2022-09-08 | 6.0 (+0.01) | 1.53 (-0.07) | 0.26 (0.0) | -9 | -3.6 | -29 | -11.6 | 0 | 0.0 | 250 | 96.7 | 99.0 | 99.0 | 94.7 |
| 2022-09-02 | 5.99 (-0.13) | 1.6 (-0.03) | 0.26 (0.0) | 14 | 5.05 | -15 | -5.42 | 0 | 0.0 | 277 | 99.5 | 99.9 | 103.0 | 99.0 |
| 2022-08-26 | 6.12 (-0.06) | 1.63 (-0.1) | 0.26 (+0.01) | 71 | 17.03 | -45 | -10.79 | 2 | 0.48 | 417 | 102.0 | 98.0 | 103.5 | 97.6 |
| 2022-08-19 | 6.18 (+0.12) | 1.73 (0.0) | 0.25 (0.0) | 23 | 10.55 | 0 | 0.0 | 0 | 0.0 | 218 | 97.7 | 98.9 | 99.7 | 96.9 |
| 2022-08-12 | 6.06 (+0.03) | 1.73 (0.0) | 0.25 (-0.14) | -1 | -0.47 | 0 | 0.0 | -64 | -30.33 | 211 | 98.0 | 96.9 | 98.0 | 94.2 |
| 2022-08-05 | 6.03 (-0.04) | 1.73 (0.0) | 0.39 (-0.03) | -21 | -6.14 | 0 | 0.0 | -10 | -2.92 | 342 | 96.8 | 101.0 | 102.0 | 93.3 |
| 2022-07-29 | 6.07 (+0.01) | 1.73 (0.0) | 0.42 (+0.01) | 3 | 2.5 | 0 | 0.0 | 0 | 0.0 | 120 | 100.5 | 100.5 | 101.0 | 98.1 |
| 2022-07-22 | 6.06 (-0.02) | 1.73 (0.0) | 0.41 (0.0) | 42 | 13.64 | 0 | 0.0 | 0 | 0.0 | 308 | 100.5 | 97.5 | 103.0 | 97.5 |
| 2022-07-15 | 6.08 (-0.05) | 1.73 (0.0) | 0.41 (-0.23) | -24 | -4.5 | 0 | 0.0 | -103 | -19.32 | 533 | 97.5 | 103.5 | 105.5 | 94.9 |
| 2022-07-08 | 6.13 (+0.05) | 1.73 (+0.13) | 0.64 (+0.22) | 4 | 0.59 | 60 | 8.88 | 102 | 15.09 | 676 | 102.0 | 91.6 | 106.0 | 91.6 |
| 2022-07-01 | 6.08 (-0.04) | 1.6 (+0.49) | 0.42 (0.0) | -16 | -6.35 | 20 | 7.94 | 0 | 0.0 | 252 | 91.4 | 96.0 | 98.8 | 90.6 |
| 2022-06-24 | 6.12 (+0.01) | 1.11 (-0.08) | 0.42 (+0.01) | -1 | -0.42 | -37 | -15.55 | 1 | 0.42 | 238 | 95.4 | 96.7 | 97.3 | 92.9 |
| 2022-06-17 | 6.11 (0.0) | 1.19 (-0.13) | 0.41 (-0.01) | 1 | 0.38 | -62 | -23.85 | -3 | -1.15 | 260 | 96.1 | 98.8 | 100.5 | 94.7 |
| 2022-06-10 | 6.11 (+0.01) | 1.32 (-0.03) | 0.42 (0.0) | 0 | 0.0 | -11 | -3.77 | 0 | 0.0 | 292 | 98.8 | 100.0 | 103.0 | 97.6 |
| 2022-06-02 | 6.1 (-0.05) | 1.35 (0.0) | 0.42 (0.0) | -11 | -4.25 | 0 | 0.0 | 0 | 0.0 | 259 | 100.0 | 96.0 | 101.5 | 94.8 |
| 2022-05-27 | 6.15 (-0.44) | 1.35 (-0.07) | 0.42 (-0.03) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 200 | 94.4 | 94.6 | 95.7 | 92.7 |
| 2022-05-20 | 6.59 (+0.03) | 1.42 (0.0) | 0.45 (-0.16) | 15 | 4.25 | 0 | 0.0 | -73 | -20.68 | 353 | 93.8 | 94.1 | 94.7 | 90.7 |
| 2022-05-13 | 6.56 (-0.02) | 1.42 (0.0) | 0.61 (-0.01) | -11 | -6.08 | 0 | 0.0 | -3 | -1.66 | 181 | 94.9 | 101.5 | 101.5 | 93.1 |
| 2022-05-06 | 6.58 (+0.05) | 1.42 (0.0) | 0.62 (0.0) | 29 | 19.08 | 0 | 0.0 | 0 | 0.0 | 152 | 99.0 | 99.6 | 103.0 | 98.2 |
| 2022-04-29 | 6.53 (-0.01) | 1.42 (0.0) | 0.62 (0.0) | 20 | 5.76 | 0 | 0.0 | 0 | 0.0 | 347 | 99.6 | 100.0 | 100.0 | 94.8 |
| 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 | |||
| 2022-04-22 | 6.54 (+0.07) | 1.42 (0.0) | 0.62 (0.0) | 34 | 20.12 | 0 | 0.0 | 0 | 0.0 | 169 | 101.5 | 102.0 | 104.0 | 100.5 |
| 2022-04-15 | 6.47 (-0.03) | 1.42 (0.0) | 0.62 (-0.03) | 17 | 2.5 | 0 | 0.0 | -14 | -2.06 | 679 | 102.0 | 109.5 | 110.0 | 101.0 |
| 2022-04-08 | 6.5 (-0.09) | 1.42 (0.0) | 0.65 (+0.02) | -25 | -7.08 | 0 | 0.0 | 12 | 3.4 | 353 | 111.0 | 109.0 | 114.0 | 105.0 |
| 2022-04-01 | 6.59 (+0.03) | 1.42 (-0.99) | 0.63 (-0.1) | 2 | 0.31 | 0 | 0.0 | -45 | -6.87 | 655 | 111.5 | 111.0 | 111.5 | 105.0 |
| 2022-03-25 | 6.56 (-0.3) | 2.41 (0.0) | 0.73 (+0.21) | -107 | -6.13 | 0 | 0.0 | 89 | 5.1 | 1746 | 110.5 | 119.5 | 120.5 | 110.0 |
| 2022-03-18 | 6.86 (+0.38) | 2.41 (+0.32) | 0.52 (+0.11) | 272 | 12.53 | 140 | 6.45 | 51 | 2.35 | 2170 | 118.0 | 107.5 | 119.5 | 104.5 |
| 2022-03-11 | 6.48 (+0.04) | 2.09 (+0.14) | 0.41 (+0.07) | -3 | -0.28 | 60 | 5.69 | 28 | 2.66 | 1054 | 107.5 | 104.0 | 109.5 | 100.0 |
| 2022-03-04 | 6.44 (-0.16) | 1.95 (+0.52) | 0.34 (+0.03) | -131 | -8.25 | 229 | 14.42 | 15 | 0.94 | 1588 | 107.0 | 108.5 | 111.0 | 103.5 |
| 2022-02-25 | 6.6 (+0.01) | 1.43 (+0.51) | 0.31 (+0.17) | -13 | -0.56 | 222 | 9.48 | 74 | 3.16 | 2342 | 105.0 | 103.5 | 109.0 | 99.5 |
| 2022-02-18 | 6.59 (+0.04) | 0.92 (0.0) | 0.14 (+0.09) | 49 | 2.74 | 0 | 0.0 | 40 | 2.24 | 1788 | 103.0 | 95.2 | 107.5 | 94.2 |
| 2022-02-11 | 6.55 (+0.08) | 0.92 (+0.01) | 0.05 (+0.05) | 44 | 10.95 | 0 | 0.0 | 19 | 4.73 | 402 | 95.2 | 92.8 | 96.2 | 92.3 |
| 2022-01-26 | 6.47 (-0.13) | 0.91 (-0.01) | 0.0 (-0.04) | -8 | -1.9 | 0 | 0.0 | -15 | -3.56 | 421 | 92.4 | 89.0 | 95.0 | 87.3 |
| 2022-01-21 | 6.6 (+0.05) | 0.92 (0.0) | 0.04 (-0.01) | 23 | 13.86 | 0 | 0.0 | -7 | -4.22 | 166 | 89.3 | 88.0 | 91.5 | 88.0 |
| 2022-01-14 | 6.55 (+0.05) | 0.92 (0.0) | 0.05 (0.0) | 21 | 9.95 | 0 | 0.0 | 1 | 0.47 | 211 | 88.0 | 90.3 | 90.3 | 87.5 |
| 2022-01-07 | 6.5 (+0.09) | 0.92 (0.0) | 0.05 (+0.05) | 37 | 12.67 | 0 | 0.0 | 21 | 7.19 | 292 | 90.2 | 91.8 | 93.8 | 90.0 |
| 2021-12-30 | 6.41 (-0.03) | 0.92 (0.0) | 0.0 (0.0) | 7 | 1.08 | 0 | 0.0 | 0 | 0.0 | 648 | 91.6 | 92.0 | 97.5 | 91.6 |
| 2021-12-24 | 6.44 (+0.1) | 0.92 (0.0) | 0.0 (0.0) | 34 | 6.18 | 0 | 0.0 | 0 | 0.0 | 550 | 92.2 | 88.0 | 93.3 | 84.5 |
| 2021-12-17 | 6.34 (-0.04) | 0.92 (0.0) | 0.0 (0.0) | -17 | -3.21 | 0 | 0.0 | 0 | 0.0 | 529 | 86.6 | 92.0 | 92.2 | 86.6 |
| 2021-12-10 | 6.38 (+0.07) | 0.92 (+0.01) | 0.0 (0.0) | 23 | 3.56 | 0 | 0.0 | 0 | 0.0 | 646 | 92.0 | 93.5 | 93.5 | 90.4 |
| 2021-12-03 | 6.31 (+0.01) | 0.91 (0.0) | 0.0 (0.0) | 3 | 0.53 | 0 | 0.0 | 0 | 0.0 | 568 | 94.0 | 97.0 | 97.0 | 92.9 |
| 2021-11-26 | 6.3 (-0.21) | 0.91 (-0.01) | 0.0 (0.0) | -25 | -11.57 | 0 | 0.0 | 0 | 0.0 | 216 | 97.3 | 98.2 | 99.4 | 97.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 6.51 (-0.14) | 0.92 (0.0) | 0.0 (0.0) | -10 | -3.09 | 0 | 0.0 | 0 | 0.0 | 324 | 99.2 | 100.0 | 101.0 | 98.0 |
| 2021-11-12 | 6.65 (+0.06) | 0.92 (0.0) | 0.0 (0.0) | 2 | 0.71 | 0 | 0.0 | 0 | 0.0 | 281 | 100.0 | 99.7 | 104.0 | 99.4 |
| 2021-11-05 | 6.59 (+0.18) | 0.92 (0.0) | 0.0 (0.0) | 12 | 5.66 | 0 | 0.0 | 0 | 0.0 | 212 | 99.8 | 99.4 | 102.0 | 99.2 |
| 2021-10-29 | 6.41 (-0.1) | 0.92 (0.0) | 0.0 (0.0) | 3 | 1.33 | 0 | 0.0 | 0 | 0.0 | 226 | 98.6 | 98.6 | 101.5 | 98.1 |
| 2021-10-22 | 6.51 (0.0) | 0.92 (+0.01) | 0.0 (0.0) | -5 | -2.94 | 0 | 0.0 | 0 | 0.0 | 170 | 98.9 | 101.0 | 102.0 | 98.6 |
| 2021-10-15 | 6.51 (-0.01) | 0.91 (-0.01) | 0.0 (0.0) | -1 | -0.35 | 0 | 0.0 | 0 | 0.0 | 286 | 100.0 | 103.0 | 103.0 | 98.0 |
| 2021-10-08 | 6.52 (+0.13) | 0.92 (0.0) | 0.0 (0.0) | 7 | 1.08 | 0 | 0.0 | 0 | 0.0 | 646 | 102.5 | 107.5 | 110.5 | 99.9 |
| 2021-10-01 | 6.39 (-0.17) | 0.92 (0.0) | 0.0 (-0.01) | 17 | 1.29 | 0 | 0.0 | -3 | -0.23 | 1320 | 105.5 | 99.9 | 111.5 | 99.9 |
| 2021-09-24 | 6.56 (+0.03) | 0.92 (0.0) | 0.01 (0.0) | 38 | 26.57 | 0 | 0.0 | 0 | 0.0 | 143 | 99.1 | 97.5 | 99.7 | 97.3 |
| 2021-09-17 | 6.53 (+0.01) | 0.92 (0.0) | 0.01 (0.0) | 43 | 29.86 | 0 | 0.0 | -1 | -0.69 | 144 | 99.9 | 99.2 | 101.5 | 98.5 |
| 2021-09-10 | 6.52 (+0.07) | 0.92 (0.0) | 0.01 (0.0) | -38 | -8.41 | 0 | 0.0 | 0 | 0.0 | 452 | 99.2 | 101.0 | 101.0 | 94.2 |
| 2021-09-03 | 6.45 (0.0) | 0.92 (0.0) | 0.01 (+0.01) | -12 | -4.46 | 0 | 0.0 | 5 | 1.86 | 269 | 101.0 | 100.0 | 103.5 | 100.0 |
| 2021-08-27 | 6.45 (+0.15) | 0.92 (0.0) | 0.0 (0.0) | 61 | 8.84 | 0 | 0.0 | -7 | -1.01 | 690 | 100.0 | 99.5 | 106.5 | 99.5 |
| 2021-08-20 | 6.3 (+0.06) | 0.92 (0.0) | 0.0 (-0.01) | -59 | -11.37 | 0 | 0.0 | -5 | -0.96 | 519 | 98.8 | 100.0 | 101.5 | 98.2 |
| 2021-08-13 | 6.24 (+0.37) | 0.92 (0.0) | 0.01 (0.0) | 62 | 9.98 | 0 | 0.0 | -2 | -0.32 | 621 | 100.5 | 106.5 | 106.5 | 100.0 |
| 2021-08-06 | 5.87 (-0.02) | 0.92 (0.0) | 0.01 (0.0) | -43 | -8.81 | 0 | 0.0 | 1 | 0.2 | 488 | 106.5 | 112.5 | 112.5 | 106.0 |
| 2021-07-30 | 5.89 (-0.27) | 0.92 (0.0) | 0.01 (0.0) | -119 | -20.99 | 0 | 0.0 | -1 | -0.18 | 567 | 111.5 | 117.0 | 117.5 | 107.0 |
| 2021-07-23 | 6.16 (+0.07) | 0.92 (0.0) | 0.01 (0.0) | -19 | -3.73 | 0 | 0.0 | 0 | 0.0 | 510 | 115.5 | 116.5 | 118.5 | 111.5 |
| 2021-07-16 | 6.09 (-0.11) | 0.92 (0.0) | 0.01 (0.0) | -47 | -8.87 | 0 | 0.0 | 0 | 0.0 | 530 | 116.5 | 117.5 | 117.5 | 112.0 |
| 2021-07-09 | 6.2 (-0.15) | 0.92 (0.0) | 0.01 (0.0) | -73 | -8.08 | 0 | 0.0 | 3 | 0.33 | 903 | 119.5 | 121.0 | 125.5 | 118.5 |
| 2021-07-02 | 6.35 (-0.1) | 0.92 (+0.03) | 0.01 (0.0) | -45 | -5.63 | 0 | 0.0 | 0 | 0.0 | 799 | 120.0 | 117.0 | 123.5 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 6.45 (-0.03) | 0.89 (0.0) | 0.01 (0.0) | -17 | -2.96 | 0 | 0.0 | -1 | -0.17 | 574 | 117.5 | 118.5 | 122.5 | 116.0 |
| 2021-06-18 | 6.48 (0.0) | 0.89 (0.0) | 0.01 (0.0) | -1 | -0.15 | 0 | 0.0 | 1 | 0.15 | 655 | 118.5 | 113.0 | 123.5 | 113.0 |
| 2021-06-11 | 6.48 (-0.08) | 0.89 (0.0) | 0.01 (-0.01) | 21 | 3.95 | 0 | 0.0 | -6 | -1.13 | 532 | 112.5 | 113.5 | 115.5 | 108.5 |
| 2021-06-04 | 6.56 (-0.41) | 0.89 (-0.06) | 0.02 (-0.02) | -31 | -5.34 | 0 | 0.0 | -9 | -1.55 | 580 | 114.0 | 115.0 | 118.0 | 113.0 |
| 2021-05-28 | 6.97 (-0.02) | 0.95 (0.0) | 0.04 (+0.04) | 47 | 5.08 | 0 | 0.0 | 16 | 1.73 | 925 | 114.0 | 107.5 | 115.5 | 105.0 |
| 2021-05-21 | 6.99 (+0.27) | 0.95 (0.0) | 0.0 (0.0) | 168 | 12.99 | 0 | 0.0 | 2 | 0.15 | 1293 | 107.5 | 97.0 | 111.0 | 96.4 |
| 2021-05-14 | 6.72 (-0.11) | 0.95 (0.0) | 0.0 (-0.02) | -103 | -3.78 | 0 | 0.0 | -13 | -0.48 | 2722 | 107.0 | 119.5 | 123.5 | 95.4 |
| 2021-05-07 | 6.83 (-0.12) | 0.95 (0.0) | 0.02 (-0.02) | -84 | -7.55 | 0 | 0.0 | -7 | -0.63 | 1113 | 118.5 | 126.0 | 126.0 | 111.5 |
| 2021-04-29 | 6.95 (+0.15) | 0.95 (0.0) | 0.04 (0.0) | 58 | 7.56 | 0 | 0.0 | -1 | -0.13 | 767 | 126.0 | 127.5 | 129.0 | 124.5 |
| 2021-04-23 | 6.8 (+0.05) | 0.95 (0.0) | 0.04 (-0.11) | 4 | 0.31 | 0 | 0.0 | -41 | -3.23 | 1270 | 128.0 | 136.0 | 139.0 | 127.0 |
| 2021-04-16 | 6.75 (+0.28) | 0.95 (-0.03) | 0.15 (-0.09) | 61 | 3.6 | -15 | -0.89 | -37 | -2.19 | 1693 | 134.5 | 141.0 | 141.5 | 130.0 |
| 2021-04-09 | 6.47 (-0.05) | 0.98 (-0.01) | 0.24 (-0.03) | -67 | -5.75 | 0 | 0.0 | -15 | -1.29 | 1166 | 140.5 | 146.0 | 147.0 | 139.0 |
| 2021-04-01 | 6.52 (-0.31) | 0.99 (+0.01) | 0.27 (+0.08) | -103 | -5.55 | 0 | 0.0 | 33 | 1.78 | 1857 | 147.0 | 146.5 | 153.5 | 144.5 |
| 2021-03-26 | 6.83 (+0.15) | 0.98 (+0.27) | 0.19 (0.0) | 121 | 7.47 | 112 | 6.92 | 1 | 0.06 | 1619 | 144.5 | 143.5 | 147.5 | 136.0 |
| 2021-03-19 | 6.68 (-0.46) | 0.71 (0.0) | 0.19 (+0.12) | -45 | -2.23 | 0 | 0.0 | 49 | 2.43 | 2016 | 142.5 | 138.5 | 148.5 | 138.0 |
| 2021-03-12 | 7.14 (+0.06) | 0.71 (0.0) | 0.07 (+0.01) | 154 | 15.37 | 0 | 0.0 | 5 | 0.5 | 1002 | 138.0 | 139.5 | 141.5 | 133.0 |
| 2021-03-05 | 7.08 (-0.06) | 0.71 (0.0) | 0.06 (-0.04) | 123 | 10.73 | 0 | 0.0 | -17 | -1.48 | 1146 | 137.5 | 143.0 | 143.0 | 136.0 |
| 2021-02-26 | 7.14 (+0.34) | 0.71 (0.0) | 0.1 (+0.04) | 138 | 4.7 | 0 | 0.0 | 14 | 0.48 | 2938 | 140.5 | 132.5 | 148.0 | 132.5 |
| 2021-02-19 | 6.8 (+0.35) | 0.71 (0.0) | 0.06 (+0.03) | 158 | 11.09 | 0 | 0.0 | 12 | 0.84 | 1425 | 131.5 | 123.0 | 133.0 | 122.0 |
| 2021-02-05 | 6.45 (+0.03) | 0.71 (0.0) | 0.03 (-0.01) | 3 | 0.68 | 0 | 0.0 | -3 | -0.68 | 441 | 118.5 | 120.0 | 120.0 | 115.0 |
| 2021-01-29 | 6.42 (+0.1) | 0.71 (0.0) | 0.04 (+0.03) | 36 | 3.29 | 0 | 0.0 | 12 | 1.1 | 1095 | 120.5 | 109.5 | 124.0 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 6.32 (-0.03) | 0.71 (0.0) | 0.01 (-0.01) | -4 | -0.65 | 0 | 0.0 | -4 | -0.65 | 620 | 110.5 | 112.0 | 114.0 | 108.0 |
| 2021-01-15 | 6.35 (-0.05) | 0.71 (0.0) | 0.02 (-0.05) | -27 | -4.36 | 0 | 0.0 | -19 | -3.07 | 619 | 114.5 | 115.5 | 120.5 | 114.5 |
| 2021-01-08 | 6.4 (-0.02) | 0.71 (0.0) | 0.07 (-0.04) | 16 | 2.68 | 0 | 0.0 | -15 | -2.52 | 596 | 115.5 | 119.0 | 119.0 | 115.0 |
| 2020-12-31 | 6.42 (+0.05) | 0.71 (0.0) | 0.11 (-0.01) | 19 | 6.55 | 0 | 0.0 | -4 | -1.38 | 290 | 119.0 | 120.0 | 121.0 | 118.0 |
| 2020-12-25 | 6.37 (0.0) | 0.71 (0.0) | 0.12 (-0.05) | 7 | 1.94 | 0 | 0.0 | -23 | -6.37 | 361 | 120.0 | 124.0 | 124.0 | 117.5 |
| 2020-12-18 | 6.37 (-0.06) | 0.71 (0.0) | 0.17 (+0.07) | -17 | -2.85 | 0 | 0.0 | 30 | 5.03 | 596 | 123.0 | 118.5 | 125.5 | 117.5 |
| 2020-12-11 | 6.43 (+0.02) | 0.71 (-0.42) | 0.1 (-0.06) | 3 | 0.25 | -170 | -14.44 | -24 | -2.04 | 1177 | 118.5 | 128.5 | 128.5 | 117.5 |
| 2020-12-04 | 6.41 (+0.12) | 1.13 (0.0) | 0.16 (+0.06) | 75 | 8.54 | 0 | 0.0 | 23 | 2.62 | 878 | 128.5 | 132.0 | 132.0 | 124.0 |
| 2020-11-27 | 6.29 (-0.08) | 1.13 (+0.17) | 0.1 (0.0) | 29 | 2.78 | 66 | 6.32 | 0 | 0.0 | 1044 | 130.5 | 128.5 | 133.5 | 128.5 |
| 2020-11-20 | 6.37 (+0.1) | 0.96 (+0.64) | 0.1 (+0.04) | 43 | 1.03 | 261 | 6.23 | 15 | 0.36 | 4188 | 127.5 | 124.5 | 140.0 | 124.5 |
| 2020-11-13 | 6.27 (+0.29) | 0.32 (+0.32) | 0.06 (+0.06) | 172 | 8.02 | 131 | 6.11 | 26 | 1.21 | 2145 | 122.5 | 110.5 | 127.5 | 110.0 |
| 2020-11-06 | 5.98 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 43 | 6.07 | 0 | 0.0 | -5 | -0.71 | 708 | 110.0 | 112.0 | 112.0 | 107.0 |
| 2020-10-30 | 6.0 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 19 | 4.79 | 0 | 0.0 | -1 | -0.25 | 397 | 112.5 | 118.0 | 118.0 | 112.0 |
| 2020-10-23 | 6.01 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 14 | 2.53 | 0 | 0.0 | 2 | 0.36 | 553 | 118.5 | 117.5 | 120.5 | 115.0 |
| 2020-10-16 | 6.02 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 14 | 3.05 | 0 | 0.0 | -1 | -0.22 | 459 | 118.0 | 121.5 | 121.5 | 117.0 |
| 2020-10-08 | 6.02 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | -4 | -1.74 | 0 | 0.0 | 0 | 0.0 | 230 | 121.5 | 120.5 | 122.5 | 120.0 |
| 2020-09-30 | 6.0 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -48 | -9.76 | 0 | 0.0 | 0 | 0.0 | 492 | 120.5 | 118.0 | 121.0 | 115.0 |
| 2020-09-25 | 6.12 (-0.06) | 0.0 (0.0) | 0.0 (-0.1) | -7 | -0.56 | 0 | 0.0 | -55 | -4.38 | 1257 | 116.5 | 128.5 | 131.0 | 116.5 |
| 2020-09-18 | 6.18 (+0.28) | 0.0 (0.0) | 0.1 (0.0) | 124 | 15.86 | 0 | 0.0 | -1 | -0.13 | 782 | 128.5 | 132.0 | 133.0 | 127.0 |
| 2020-09-11 | 5.9 (-0.05) | 0.0 (0.0) | 0.1 (+0.03) | -40 | -2.55 | 0 | 0.0 | 13 | 0.83 | 1570 | 130.5 | 129.0 | 136.5 | 126.5 |
| 2020-09-04 | 5.95 (-0.13) | 0.0 (0.0) | 0.07 (+0.05) | -43 | -3.7 | 0 | 0.0 | 18 | 1.55 | 1162 | 128.5 | 128.5 | 131.5 | 125.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 6.08 (+0.16) | 0.0 (0.0) | 0.02 (+0.01) | 69 | 4.55 | 0 | 0.0 | 5 | 0.33 | 1516 | 128.5 | 121.5 | 130.5 | 120.0 |
| 2020-08-21 | 5.92 (-0.2) | 0.0 (0.0) | 0.01 (-0.08) | -77 | -4.56 | 0 | 0.0 | -34 | -2.01 | 1688 | 121.5 | 128.0 | 132.0 | 115.0 |
| 2020-08-14 | 6.12 (+0.01) | 0.0 (0.0) | 0.09 (-0.01) | 4 | 0.23 | 0 | 0.0 | -2 | -0.12 | 1714 | 128.5 | 128.0 | 133.0 | 123.0 |
| 2020-08-07 | 6.11 (+0.23) | 0.0 (0.0) | 0.1 (0.0) | 65 | 5.3 | 0 | 0.0 | -1 | -0.08 | 1226 | 127.0 | 130.5 | 131.5 | 124.0 |
| 2020-07-31 | 5.88 (-0.03) | 0.0 (-0.03) | 0.1 (+0.01) | 64 | 1.43 | -16 | -0.36 | 3 | 0.07 | 4463 | 131.5 | 129.0 | 137.5 | 118.0 |
| 2020-07-24 | 5.91 (+0.27) | 0.03 (-0.16) | 0.09 (-0.36) | 82 | 4.33 | -66 | -3.48 | -144 | -7.6 | 1895 | 130.0 | 138.5 | 139.5 | 128.5 |
| 2020-07-17 | 5.64 (-0.41) | 0.19 (0.0) | 0.45 (+0.01) | -205 | -11.09 | 0 | 0.0 | 4 | 0.22 | 1849 | 138.5 | 147.0 | 147.0 | 138.0 |
| 2020-07-10 | 6.05 (-0.52) | 0.19 (-0.03) | 0.44 (-0.08) | -494 | -16.88 | -11 | -0.38 | -34 | -1.16 | 2927 | 144.5 | 150.5 | 153.0 | 144.0 |
| 2020-07-03 | 6.57 (-0.48) | 0.22 (-0.12) | 0.52 (0.0) | -104 | -3.27 | -20 | -0.63 | 2 | 0.06 | 3185 | 149.5 | 158.0 | 161.0 | 148.0 |
| 2020-06-24 | 7.05 (-1.0) | 0.34 (-0.19) | 0.52 (+0.11) | -444 | -18.13 | -78 | -3.18 | 43 | 1.76 | 2449 | 160.0 | 157.0 | 164.0 | 156.5 |
| 2020-06-19 | 8.05 (-0.53) | 0.53 (0.0) | 0.41 (0.0) | -277 | -10.55 | 0 | 0.0 | 0 | 0.0 | 2626 | 158.0 | 161.0 | 162.0 | 155.0 |
| 2020-06-12 | 8.58 (-0.64) | 0.53 (+0.05) | 0.41 (-0.77) | -430 | -6.46 | 20 | 0.3 | -312 | -4.68 | 6660 | 160.0 | 170.0 | 172.5 | 152.0 |
| 2020-06-05 | 9.22 (+0.47) | 0.48 (+0.15) | 1.18 (+0.72) | 126 | 1.69 | 61 | 0.82 | 291 | 3.9 | 7454 | 168.5 | 148.0 | 168.5 | 147.0 |
| 2020-05-29 | 8.75 (-2.93) | 0.33 (-0.01) | 0.46 (+0.18) | -260 | -6.03 | 7 | 0.16 | 79 | 1.83 | 4312 | 145.0 | 141.5 | 155.5 | 141.5 |
| 2020-05-22 | 11.68 (+0.08) | 0.34 (-0.04) | 0.28 (+0.1) | -90 | -3.12 | -18 | -0.62 | 42 | 1.46 | 2882 | 142.5 | 141.5 | 149.0 | 138.5 |
| 2020-05-15 | 11.6 (-0.91) | 0.38 (-0.08) | 0.18 (-0.26) | -208 | -6.31 | -28 | -0.85 | -103 | -3.13 | 3294 | 141.0 | 151.0 | 154.5 | 140.0 |
| 2020-05-08 | 12.51 (-0.48) | 0.46 (+0.23) | 0.44 (-0.07) | -184 | -3.91 | 86 | 1.83 | -25 | -0.53 | 4703 | 151.5 | 145.5 | 157.0 | 144.5 |
| 2020-04-30 | 12.99 (-0.39) | 0.23 (+0.02) | 0.51 (+0.41) | -78 | -1.47 | 8 | 0.15 | 158 | 2.98 | 5302 | 150.5 | 131.0 | 153.5 | 130.5 |
| 2020-04-24 | 13.38 (-0.41) | 0.21 (0.0) | 0.1 (-0.02) | -149 | -5.17 | 0 | 0.0 | -9 | -0.31 | 2884 | 129.5 | 133.0 | 136.0 | 123.0 |
| 2020-04-17 | 13.79 (+0.24) | 0.21 (0.0) | 0.12 (+0.09) | 53 | 0.67 | 0 | 0.0 | 34 | 0.43 | 7875 | 134.0 | 123.0 | 139.5 | 116.5 |
| 2020-04-10 | 13.55 (-0.28) | 0.21 (+0.05) | 0.03 (-0.01) | -95 | -2.55 | 20 | 0.54 | -3 | -0.08 | 3729 | 123.5 | 116.5 | 127.5 | 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 | |||
| 2020-04-01 | 13.83 (+0.34) | 0.16 (+0.15) | 0.04 (0.0) | 169 | 12.77 | 0 | 0.0 | -1 | -0.08 | 1323 | 117.5 | 113.0 | 122.0 | 110.0 |
| 2020-03-27 | 13.49 (+0.3) | 0.01 (0.0) | 0.04 (+0.04) | 131 | 3.18 | 0 | 0.0 | 14 | 0.34 | 4124 | 117.0 | 100.0 | 125.0 | 97.1 |
| 2020-03-20 | 13.19 (+0.41) | 0.01 (-0.15) | 0.0 (-0.19) | 87 | 1.48 | -56 | -0.95 | -76 | -1.29 | 5891 | 105.0 | 121.5 | 126.0 | 95.9 |
| 2020-03-13 | 12.78 (-0.33) | 0.16 (-0.84) | 0.19 (-0.02) | -201 | -3.25 | -323 | -5.23 | -6 | -0.1 | 6176 | 121.5 | 148.0 | 149.5 | 119.0 |
| 2020-03-06 | 13.11 (+0.13) | 1.0 (-1.08) | 0.21 (-0.19) | 108 | 2.74 | -410 | -10.39 | -72 | -1.82 | 3947 | 150.0 | 142.5 | 154.5 | 139.5 |
| 2020-02-27 | 12.98 (0.0) | 2.08 (-1.17) | 0.4 (-0.47) | 26 | 0.86 | -450 | -14.97 | -181 | -6.02 | 3007 | 149.0 | 162.5 | 166.0 | 146.0 |
| 2020-02-21 | 12.98 (-0.28) | 3.25 (-0.61) | 0.87 (+0.15) | 60 | 1.43 | -232 | -5.52 | 57 | 1.36 | 4202 | 165.5 | 160.0 | 166.5 | 154.0 |
| 2020-02-14 | 13.26 (-0.82) | 3.86 (-0.09) | 0.72 (+0.02) | -622 | -10.62 | -35 | -0.6 | 10 | 0.17 | 5857 | 161.5 | 166.0 | 168.0 | 158.0 |
| 2020-02-07 | 14.08 (-0.32) | 3.95 (-0.17) | 0.7 (+0.07) | -161 | -2.63 | -65 | -1.06 | 24 | 0.39 | 6125 | 171.0 | 170.0 | 180.5 | 166.0 |
| 2020-01-31 | 14.4 (-0.06) | 4.12 (-0.48) | 0.63 (-0.07) | 86 | 2.16 | -185 | -4.64 | -27 | -0.68 | 3990 | 178.0 | 187.5 | 190.5 | 170.0 |
| 2020-01-20 | 14.46 (+0.39) | 4.6 (+0.09) | 0.7 (-0.25) | 152 | 3.76 | 37 | 0.91 | -96 | -2.37 | 4045 | 208.0 | 193.5 | 209.0 | 193.0 |
| 2020-01-17 | 14.07 (+1.0) | 4.51 (+0.73) | 0.95 (+0.17) | 383 | 4.33 | 278 | 3.14 | 65 | 0.73 | 8853 | 190.0 | 171.0 | 202.0 | 168.0 |
| 2020-01-10 | 13.07 (+0.36) | 3.78 (+0.17) | 0.78 (+0.06) | 128 | 7.07 | 66 | 3.64 | 24 | 1.33 | 1811 | 170.5 | 168.0 | 173.5 | 166.0 |
| 2020-01-03 | 12.71 (+0.05) | 3.61 (-0.03) | 0.72 (-0.08) | 5 | 0.69 | -13 | -1.8 | -29 | -4.01 | 724 | 168.5 | 170.5 | 174.0 | 166.0 |
| 2019-12-31 | 12.66 (+0.04) | 3.64 (0.0) | 0.8 (-0.02) | 26 | 3.64 | 44 | 6.16 | -10 | -1.4 | 714 | 169.5 | 167.5 | 172.0 | 167.5 |
| 2019-12-27 | 12.62 (+0.08) | 3.64 (0.0) | 0.82 (+0.04) | 26 | 1.74 | 0 | 0.0 | 18 | 1.2 | 1497 | 167.5 | 169.5 | 171.5 | 164.5 |
| 2019-12-20 | 12.54 (-0.09) | 3.64 (+0.24) | 0.78 (+0.48) | -82 | -1.92 | 94 | 2.2 | 181 | 4.24 | 4268 | 169.5 | 155.0 | 173.5 | 155.0 |
| 2019-12-13 | 12.63 (-0.31) | 3.4 (-0.36) | 0.3 (-0.06) | -165 | -6.81 | -140 | -5.78 | -21 | -0.87 | 2424 | 153.5 | 154.0 | 162.5 | 151.5 |
| 2019-12-06 | 12.94 (-0.25) | 3.76 (0.0) | 0.36 (-0.02) | -184 | -20.86 | 0 | 0.0 | -7 | -0.79 | 882 | 153.5 | 157.0 | 157.0 | 150.5 |
| 2019-11-29 | 13.19 (-0.47) | 3.76 (+0.09) | 0.38 (+0.06) | -197 | -12.1 | 36 | 2.21 | 23 | 1.41 | 1628 | 156.5 | 154.5 | 163.0 | 150.5 |
| 2019-11-22 | 13.66 (-0.56) | 3.67 (-0.17) | 0.32 (-0.05) | -236 | -13.07 | -66 | -3.66 | -22 | -1.22 | 1805 | 154.5 | 157.5 | 157.5 | 150.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 14.22 (-0.4) | 3.84 (0.0) | 0.37 (-0.11) | -196 | -10.35 | 0 | 0.0 | -40 | -2.11 | 1893 | 156.0 | 165.0 | 166.0 | 154.5 |
| 2019-11-08 | 14.62 (-0.66) | 3.84 (+0.68) | 0.48 (-0.09) | -252 | -7.08 | 262 | 7.36 | -34 | -0.96 | 3559 | 164.0 | 171.0 | 175.0 | 164.0 |
| 2019-11-01 | 15.28 (-0.1) | 3.16 (+0.13) | 0.57 (-0.23) | -6 | -0.14 | 47 | 1.07 | -88 | -1.99 | 4412 | 170.0 | 172.5 | 175.0 | 164.0 |
| 2019-10-25 | 15.38 (-1.9) | 3.03 (+2.25) | 0.8 (-0.37) | -691 | -7.38 | 862 | 9.2 | -142 | -1.52 | 9366 | 171.0 | 157.5 | 178.0 | 153.5 |
| 2019-10-18 | 17.28 (-2.97) | 0.78 (+0.3) | 1.17 (+0.58) | -1132 | -13.76 | 115 | 1.4 | 222 | 2.7 | 8224 | 158.0 | 147.0 | 160.0 | 135.0 |
| 2019-10-09 | 20.25 (-0.96) | 0.48 (0.0) | 0.59 (-0.2) | -387 | -26.82 | 0 | 0.0 | -78 | -5.41 | 1443 | 145.0 | 152.5 | 154.5 | 143.5 |
| 2019-10-04 | 21.21 (-0.87) | 0.48 (0.0) | 0.79 (+0.02) | -416 | -24.81 | 0 | 0.0 | 7 | 0.42 | 1677 | 150.5 | 149.5 | 154.5 | 146.0 |
| 2019-09-27 | 22.08 (-0.36) | 0.48 (+0.09) | 0.77 (-0.22) | -138 | -4.09 | 0 | 0.0 | -84 | -2.49 | 3370 | 149.5 | 158.0 | 159.5 | 144.5 |
| 2019-09-20 | 22.44 (-2.04) | 0.39 (-0.12) | 0.99 (-0.06) | -800 | -22.66 | -44 | -1.25 | -23 | -0.65 | 3531 | 157.0 | 170.5 | 178.0 | 156.0 |
| 2019-09-12 | 24.48 (-0.26) | 0.51 (+0.04) | 1.05 (-0.13) | -113 | -5.9 | 15 | 0.78 | -49 | -2.56 | 1914 | 170.5 | 182.0 | 182.0 | 168.0 |
| 2019-09-06 | 24.74 (-0.01) | 0.47 (-0.04) | 1.18 (-0.21) | 21 | 0.57 | -18 | -0.49 | -79 | -2.13 | 3703 | 181.0 | 170.0 | 185.5 | 169.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 4.14 (-0.48) | 0.0 (0.0) | 0.38 (-0.24) | -509 | -14.82 | 0 | 0.0 | -110 | -3.2 | 3434 | 120.0 | 129.0 | 131.5 | 111.0 |
| 2024-03-29 | 4.62 (-0.16) | 0.0 (0.0) | 0.62 (-0.29) | 187 | 1.83 | 0 | 0.0 | -136 | -1.33 | 10203 | 129.5 | 129.0 | 144.5 | 126.0 |
| 2024-02-29 | 4.78 (+0.13) | 0.0 (0.0) | 0.91 (-0.45) | 57 | 1.01 | 0 | 0.0 | -208 | -3.68 | 5647 | 129.0 | 129.5 | 138.5 | 118.5 |
| 2024-01-31 | 4.65 (-0.72) | 0.0 (0.0) | 1.36 (+0.03) | -437 | -4.05 | 0 | 0.0 | 14 | 0.13 | 10789 | 130.5 | 121.0 | 138.0 | 119.5 |
| 2023-12-29 | 5.37 (-0.48) | 0.0 (0.0) | 1.33 (+0.93) | -398 | -7.95 | 0 | 0.0 | 435 | 8.69 | 5005 | 120.0 | 118.0 | 123.5 | 114.5 |
| 2023-11-30 | 5.85 (-2.85) | 0.0 (-0.44) | 0.4 (+0.1) | -1706 | -17.72 | -205 | -2.13 | 45 | 0.47 | 9626 | 118.0 | 103.0 | 121.0 | 103.0 |
| 2023-10-31 | 8.7 (-0.54) | 0.44 (-0.47) | 0.3 (0.0) | -249 | -9.53 | -215 | -8.23 | 1 | 0.04 | 2613 | 102.5 | 116.0 | 116.0 | 101.0 |
| 2023-09-28 | 9.24 (-0.98) | 0.91 (-0.16) | 0.3 (-0.09) | -502 | -15.13 | -77 | -2.32 | -42 | -1.27 | 3318 | 115.0 | 122.5 | 125.5 | 111.5 |
| 2023-08-31 | 10.22 (-0.49) | 1.07 (-0.22) | 0.39 (-0.85) | -24 | -0.32 | -103 | -1.38 | -397 | -5.34 | 7440 | 122.0 | 142.5 | 145.0 | 118.5 |
| 2023-07-31 | 10.71 (+1.27) | 1.29 (-0.47) | 1.24 (-0.41) | 567 | 5.7 | -736 | -7.39 | -190 | -1.91 | 9953 | 141.0 | 170.5 | 170.5 | 137.5 |
| 2023-06-30 | 9.44 (-1.52) | 1.76 (-2.71) | 1.65 (+0.4) | -795 | -4.77 | -1262 | -7.57 | 189 | 1.13 | 16669 | 170.5 | 182.5 | 192.0 | 165.0 |
| 2023-05-31 | 10.96 (-1.02) | 4.47 (+1.0) | 1.25 (+0.39) | -348 | -1.17 | 482 | 1.62 | 187 | 0.63 | 29766 | 178.5 | 169.0 | 201.5 | 168.5 |
| 2023-04-28 | 11.98 (+0.47) | 3.47 (-1.48) | 0.86 (-0.02) | 96 | 0.43 | -683 | -3.08 | -11 | -0.05 | 22150 | 168.5 | 178.0 | 198.0 | 161.0 |
| 2023-03-31 | 11.51 (+0.7) | 4.95 (+1.42) | 0.88 (-0.82) | 553 | 0.98 | 827 | 1.46 | -374 | -0.66 | 56696 | 178.5 | 162.5 | 191.5 | 157.0 |
| 2023-02-24 | 10.81 (+2.68) | 3.53 (+2.76) | 1.7 (+0.09) | 1155 | 2.44 | 1267 | 2.68 | 38 | 0.08 | 47275 | 162.5 | 139.0 | 165.0 | 136.0 |
| 2023-01-31 | 8.13 (-1.04) | 0.77 (+0.55) | 1.61 (+0.23) | -605 | -1.84 | 253 | 0.77 | 107 | 0.33 | 32832 | 138.0 | 124.0 | 150.0 | 121.5 |
| 2022-12-30 | 9.17 (+1.88) | 0.22 (+0.1) | 1.38 (+0.83) | 1057 | 4.9 | -7 | -0.03 | 384 | 1.78 | 21582 | 125.5 | 126.0 | 138.0 | 118.5 |
| 2022-11-30 | 7.29 (+0.17) | 0.12 (-1.95) | 0.55 (+0.51) | -113 | -0.57 | -899 | -4.5 | 234 | 1.17 | 19970 | 122.5 | 99.5 | 127.0 | 97.5 |
| 2022-10-31 | 7.12 (+0.08) | 2.07 (-2.1) | 0.04 (-0.01) | -84 | -0.38 | -786 | -3.56 | -3 | -0.01 | 22104 | 98.0 | 132.0 | 137.0 | 97.6 |
| 2022-09-30 | 7.04 (+0.99) | 4.17 (+2.57) | 0.05 (-0.21) | 350 | 1.0 | 1182 | 3.38 | -97 | -0.28 | 34921 | 130.0 | 99.8 | 136.0 | 94.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 6.05 (-0.02) | 1.6 (-0.13) | 0.26 (-0.16) | 95 | 6.72 | -59 | -4.17 | -72 | -5.09 | 1414 | 100.0 | 101.0 | 103.5 | 93.3 |
| 2022-07-29 | 6.07 (-0.02) | 1.73 (+0.15) | 0.42 (0.0) | 20 | 1.15 | 70 | 4.01 | -1 | -0.06 | 1745 | 100.5 | 94.3 | 106.0 | 90.6 |
| 2022-06-30 | 6.09 (-0.05) | 1.58 (+0.24) | 0.42 (0.0) | -18 | -1.71 | -100 | -9.51 | -2 | -0.19 | 1051 | 96.8 | 99.3 | 103.0 | 92.9 |
| 2022-05-31 | 6.14 (-0.39) | 1.34 (-0.08) | 0.42 (-0.2) | 29 | 2.81 | 0 | 0.0 | -76 | -7.37 | 1031 | 97.0 | 99.6 | 103.0 | 90.7 |
| 2022-04-29 | 6.53 (-0.05) | 1.42 (0.0) | 0.62 (+0.1) | 52 | 3.02 | 0 | 0.0 | 44 | 2.56 | 1720 | 99.6 | 106.5 | 114.0 | 94.8 |
| 2022-03-31 | 6.58 (-0.02) | 1.42 (-0.01) | 0.52 (+0.21) | 27 | 0.38 | 429 | 6.09 | 92 | 1.31 | 7044 | 106.5 | 108.5 | 120.5 | 100.0 |
| 2022-02-25 | 6.6 (+0.13) | 1.43 (+0.52) | 0.31 (+0.31) | 80 | 1.76 | 222 | 4.9 | 133 | 2.93 | 4534 | 105.0 | 92.8 | 109.0 | 92.3 |
| 2022-01-26 | 6.47 (+0.06) | 0.91 (-0.01) | 0.0 (0.0) | 73 | 6.68 | 0 | 0.0 | 0 | 0.0 | 1092 | 92.4 | 91.8 | 95.0 | 87.3 |
| 2021-12-30 | 6.41 (+0.09) | 0.92 (0.0) | 0.0 (0.0) | 45 | 1.69 | 0 | 0.0 | 0 | 0.0 | 2660 | 91.6 | 94.0 | 97.5 | 84.5 |
| 2021-11-30 | 6.32 (-0.09) | 0.92 (0.0) | 0.0 (0.0) | -16 | -1.21 | 0 | 0.0 | 0 | 0.0 | 1317 | 94.5 | 99.4 | 104.0 | 94.3 |
| 2021-10-29 | 6.41 (+0.01) | 0.92 (0.0) | 0.0 (0.0) | 2 | 0.13 | 0 | 0.0 | 0 | 0.0 | 1576 | 98.6 | 106.5 | 110.5 | 98.0 |
| 2021-09-30 | 6.4 (-0.05) | 0.92 (0.0) | 0.0 (-0.01) | 54 | 2.67 | 0 | 0.0 | -4 | -0.2 | 2020 | 106.5 | 102.0 | 111.5 | 94.2 |
| 2021-08-31 | 6.45 (+0.56) | 0.92 (0.0) | 0.01 (0.0) | 17 | 0.71 | 0 | 0.0 | -8 | -0.34 | 2384 | 101.0 | 112.5 | 112.5 | 98.2 |
| 2021-07-30 | 5.89 (-0.48) | 0.92 (0.0) | 0.01 (0.0) | -268 | -9.25 | 0 | 0.0 | 2 | 0.07 | 2898 | 111.5 | 120.0 | 125.5 | 107.0 |
| 2021-06-30 | 6.37 (-0.61) | 0.92 (-0.03) | 0.01 (-0.04) | -69 | -2.7 | 0 | 0.0 | -16 | -0.63 | 2558 | 118.5 | 116.5 | 123.5 | 108.5 |
| 2021-05-31 | 6.98 (+0.03) | 0.95 (0.0) | 0.05 (+0.01) | 34 | 0.54 | 0 | 0.0 | -1 | -0.02 | 6251 | 115.5 | 126.0 | 126.0 | 95.4 |
| 2021-04-29 | 6.95 (+0.24) | 0.95 (-0.04) | 0.04 (-0.42) | -46 | -0.85 | -15 | -0.28 | -169 | -3.13 | 5407 | 126.0 | 149.0 | 151.0 | 124.5 |
| 2021-03-31 | 6.71 (-0.43) | 0.99 (+0.28) | 0.46 (+0.36) | 352 | 4.93 | 112 | 1.57 | 146 | 2.05 | 7134 | 150.5 | 143.0 | 153.5 | 133.0 |
| 2021-02-26 | 7.14 (+0.72) | 0.71 (0.0) | 0.1 (+0.06) | 299 | 6.22 | 0 | 0.0 | 23 | 0.48 | 4805 | 140.5 | 120.0 | 148.0 | 115.0 |
| 2021-01-29 | 6.42 (0.0) | 0.71 (0.0) | 0.04 (-0.07) | 21 | 0.72 | 0 | 0.0 | -26 | -0.89 | 2932 | 120.5 | 119.0 | 124.0 | 107.5 |
| 2020-12-31 | 6.42 (+0.14) | 0.71 (-0.42) | 0.11 (+0.01) | 81 | 2.59 | -170 | -5.43 | 3 | 0.1 | 3132 | 119.0 | 127.0 | 131.5 | 117.5 |
| 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 | 6.28 (+0.28) | 1.13 (+1.13) | 0.1 (+0.1) | 293 | 3.55 | 458 | 5.55 | 35 | 0.42 | 8259 | 128.0 | 112.0 | 140.0 | 107.0 |
| 2020-10-30 | 6.0 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 43 | 2.62 | 0 | 0.0 | 0 | 0.0 | 1639 | 112.5 | 120.5 | 122.5 | 112.0 |
| 2020-09-30 | 6.0 (-0.03) | 0.0 (0.0) | 0.0 (-0.01) | 7 | 0.14 | 0 | 0.0 | -22 | -0.44 | 4963 | 120.5 | 127.5 | 136.5 | 115.0 |
| 2020-08-31 | 6.03 (+0.15) | 0.0 (0.0) | 0.01 (-0.09) | 40 | 0.62 | 0 | 0.0 | -35 | -0.54 | 6449 | 127.0 | 130.5 | 133.0 | 115.0 |
| 2020-07-31 | 5.88 (-0.9) | 0.0 (-0.27) | 0.1 (-0.54) | -588 | -4.39 | -113 | -0.84 | -220 | -1.64 | 13385 | 131.5 | 159.0 | 161.0 | 118.0 |
| 2020-06-30 | 6.78 (-1.97) | 0.27 (-0.06) | 0.64 (+0.18) | -1094 | -5.44 | 3 | 0.01 | 73 | 0.36 | 20127 | 157.5 | 148.0 | 172.5 | 147.0 |
| 2020-05-29 | 8.75 (-4.24) | 0.33 (+0.1) | 0.46 (-0.05) | -742 | -4.88 | 47 | 0.31 | -7 | -0.05 | 15193 | 145.0 | 145.5 | 157.0 | 138.5 |
| 2020-04-30 | 12.99 (-0.74) | 0.23 (+0.07) | 0.51 (+0.47) | -200 | -1.0 | 28 | 0.14 | 180 | 0.9 | 20051 | 150.5 | 117.0 | 153.5 | 114.5 |
| 2020-03-31 | 13.73 (+0.75) | 0.16 (-1.92) | 0.04 (-0.36) | 225 | 1.06 | -789 | -3.72 | -141 | -0.67 | 21202 | 117.5 | 142.5 | 154.5 | 95.9 |
| 2020-02-27 | 12.98 (-1.42) | 2.08 (-2.04) | 0.4 (-0.23) | -697 | -3.63 | -782 | -4.07 | -90 | -0.47 | 19193 | 149.0 | 170.0 | 180.5 | 146.0 |
| 2020-01-31 | 14.4 (+1.74) | 4.12 (+0.48) | 0.63 (-0.17) | 754 | 3.88 | 183 | 0.94 | -63 | -0.32 | 19425 | 178.0 | 170.5 | 209.0 | 166.0 |
| 2019-12-31 | 12.66 (-0.53) | 3.64 (-0.12) | 0.8 (+0.42) | -379 | -3.87 | -2 | -0.02 | 161 | 1.65 | 9787 | 169.5 | 157.0 | 173.5 | 150.5 |
| 2019-11-29 | 13.19 (-1.73) | 3.76 (+0.62) | 0.38 (-0.16) | -729 | -7.62 | 237 | 2.48 | -61 | -0.64 | 9573 | 156.5 | 164.0 | 175.0 | 150.0 |
| 2019-10-31 | 14.92 (-7.16) | 3.14 (+2.66) | 0.54 (-0.23) | -2784 | -11.39 | 1019 | 4.17 | -91 | -0.37 | 24438 | 164.5 | 149.5 | 178.0 | 135.0 |
| 2019-09-27 | 22.08 (-2.67) | 0.48 (-0.03) | 0.77 (-0.62) | -1030 | -8.23 | -47 | -0.38 | -235 | -1.88 | 12519 | 149.5 | 170.0 | 185.5 | 144.5 |
| 2019-08-30 | 24.75 (+2.77) | 0.51 (-0.24) | 1.39 (+0.11) | 996 | 5.16 | -91 | -0.47 | 41 | 0.21 | 19293 | 170.0 | 176.0 | 196.0 | 154.0 |
| 2019-07-31 | 21.98 (+2.68) | 0.75 (+0.06) | 1.28 (-0.08) | 980 | 2.85 | 23 | 0.07 | -30 | -0.09 | 34347 | 177.0 | 144.5 | 183.5 | 142.0 |
| 2019-06-28 | 19.3 (+2.78) | 0.69 (+0.3) | 1.36 (+0.41) | 1092 | 4.87 | 151 | 0.67 | 158 | 0.7 | 22422 | 144.5 | 122.0 | 155.5 | 120.0 |
| 2019-05-31 | 16.52 () | 0.39 () | 0.95 () | 802 | 8.64 | -18 | -0.19 | 51 | 0.55 | 9283 | 122.0 | 115.0 | 131.5 | 113.5 |
