- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 6.86 (+0.01) | 0.7 (-0.1) | 0.37 (0.0) | 34 | 3.29 | -243 | -23.52 | 1 | 0.1 | 1033 | 86.8 | 87.8 | 88.4 | 86.6 |
| 2024-04-17 | 6.85 (+0.04) | 0.8 (0.0) | 0.37 (0.0) | 65 | 6.01 | 0 | 0.0 | 4 | 0.37 | 1081 | 87.8 | 88.8 | 89.3 | 87.8 |
| 2024-04-16 | 6.81 (+0.04) | 0.8 (-0.05) | 0.37 (0.0) | 113 | 7.27 | -127 | -8.17 | 3 | 0.19 | 1554 | 87.9 | 90.8 | 90.8 | 87.0 |
| 2024-04-15 | 6.77 (+0.04) | 0.85 (-0.08) | 0.37 (-0.01) | 178 | 8.75 | -200 | -9.83 | -35 | -1.72 | 2034 | 90.1 | 93.1 | 93.1 | 90.1 |
| 2024-04-12 | 6.73 (-0.25) | 0.93 (-0.01) | 0.38 (0.0) | -693 | -31.63 | -30 | -1.37 | 2 | 0.09 | 2191 | 94.0 | 96.7 | 96.7 | 93.8 |
| 2024-04-11 | 6.98 (-0.06) | 0.94 (0.0) | 0.38 (0.0) | -359 | -15.83 | 0 | 0.0 | -1 | -0.04 | 2268 | 95.8 | 94.0 | 96.2 | 93.5 |
| 2024-04-10 | 7.04 (-0.07) | 0.94 (0.0) | 0.38 (0.0) | -341 | -12.57 | 0 | 0.0 | 1 | 0.04 | 2712 | 93.2 | 96.1 | 97.3 | 93.2 |
| 2024-04-09 | 7.11 (+0.25) | 0.94 (0.0) | 0.38 (0.0) | 497 | 10.94 | 0 | 0.0 | -1 | -0.02 | 4542 | 96.2 | 94.5 | 97.7 | 94.1 |
| 2024-04-08 | 6.86 (+0.11) | 0.94 (0.0) | 0.38 (0.0) | 223 | 7.32 | 0 | 0.0 | -1 | -0.03 | 3045 | 93.0 | 91.4 | 93.6 | 90.3 |
| 2024-04-03 | 6.75 (-0.23) | 0.94 (+0.14) | 0.38 (+0.05) | -1157 | -17.01 | 350 | 5.15 | 136 | 2.0 | 6801 | 90.6 | 89.0 | 95.0 | 88.5 |
| 2024-04-02 | 6.98 (-0.08) | 0.8 (-0.07) | 0.33 (+0.01) | -231 | -18.36 | -179 | -14.23 | 2 | 0.16 | 1258 | 88.5 | 90.3 | 90.5 | 88.3 |
| 2024-04-01 | 7.06 (+0.15) | 0.87 (0.0) | 0.32 (-0.01) | 367 | 23.96 | 0 | 0.0 | -14 | -0.91 | 1532 | 90.1 | 87.8 | 91.3 | 87.6 |
| 2024-03-29 | 6.91 (-0.17) | 0.87 (0.0) | 0.33 (0.0) | -367 | -46.34 | 0 | 0.0 | 0 | 0.0 | 792 | 87.5 | 88.7 | 88.7 | 87.5 |
| 2024-03-28 | 7.08 (+0.01) | 0.87 (0.0) | 0.33 (0.0) | 64 | 6.67 | 0 | 0.0 | 0 | 0.0 | 960 | 88.4 | 88.0 | 89.3 | 87.9 |
| 2024-03-27 | 7.07 (-0.11) | 0.87 (0.0) | 0.33 (+0.01) | -248 | -26.24 | 0 | 0.0 | 25 | 2.65 | 945 | 88.0 | 88.7 | 89.5 | 87.5 |
| 2024-03-26 | 7.18 (-0.02) | 0.87 (0.0) | 0.32 (0.0) | -43 | -4.89 | 0 | 0.0 | 0 | 0.0 | 880 | 88.1 | 88.1 | 89.8 | 87.8 |
| 2024-03-25 | 7.2 (+0.05) | 0.87 (-0.01) | 0.32 (0.0) | 166 | 13.51 | 0 | 0.0 | 13 | 1.06 | 1229 | 87.8 | 88.1 | 89.1 | 87.8 |
| 2024-03-22 | 7.15 (+0.03) | 0.88 (-0.11) | 0.32 (0.0) | 61 | 6.09 | -295 | -29.44 | 1 | 0.1 | 1002 | 88.8 | 89.1 | 89.7 | 88.1 |
| 2024-03-21 | 7.12 (+0.03) | 0.99 (-0.01) | 0.32 (+0.01) | 34 | 3.15 | -18 | -1.67 | 20 | 1.85 | 1081 | 88.6 | 89.4 | 90.1 | 88.4 |
| 2024-03-20 | 7.09 (-0.07) | 1.0 (-0.03) | 0.31 (0.0) | -227 | -16.2 | -86 | -6.14 | 1 | 0.07 | 1401 | 89.4 | 91.7 | 91.7 | 89.3 |
| 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 | |||
| 2024-03-19 | 7.16 (-0.12) | 1.03 (0.0) | 0.31 (0.0) | -310 | -35.03 | 0 | 0.0 | -2 | -0.23 | 885 | 91.1 | 91.9 | 92.7 | 90.5 |
| 2024-03-18 | 7.28 (+0.09) | 1.03 (0.0) | 0.31 (0.0) | 189 | 20.19 | 0 | 0.0 | 0 | 0.0 | 936 | 91.3 | 90.4 | 91.3 | 89.0 |
| 2024-03-15 | 7.19 (-0.1) | 1.03 (0.0) | 0.31 (0.0) | -311 | -28.66 | 0 | 0.0 | -7 | -0.65 | 1085 | 90.1 | 92.2 | 92.8 | 90.1 |
| 2024-03-14 | 7.29 (-0.04) | 1.03 (0.0) | 0.31 (-0.05) | -148 | -11.67 | 0 | 0.0 | -128 | -10.09 | 1268 | 91.7 | 91.0 | 92.3 | 90.6 |
| 2024-03-13 | 7.33 (+0.08) | 1.03 (0.0) | 0.36 (0.0) | -85 | -6.29 | 0 | 0.0 | -8 | -0.59 | 1352 | 90.9 | 92.2 | 93.0 | 90.2 |
| 2024-03-12 | 7.25 (-0.01) | 1.03 (0.0) | 0.36 (+0.04) | -198 | -7.14 | 0 | 0.0 | 120 | 4.33 | 2773 | 91.9 | 93.5 | 94.4 | 91.3 |
| 2024-03-11 | 7.26 (-0.13) | 1.03 (0.0) | 0.32 (-0.02) | -302 | -10.07 | 0 | 0.0 | -58 | -1.93 | 2998 | 94.1 | 95.1 | 96.0 | 93.2 |
| 2024-03-08 | 7.39 (-0.27) | 1.03 (0.0) | 0.34 (0.0) | -828 | -15.43 | 0 | 0.0 | -4 | -0.07 | 5366 | 96.8 | 104.0 | 104.0 | 96.8 |
| 2024-03-07 | 7.66 (-0.41) | 1.03 (0.0) | 0.34 (0.0) | -1396 | -30.21 | 0 | 0.0 | 5 | 0.11 | 4621 | 107.5 | 106.0 | 107.5 | 102.0 |
| 2024-03-06 | 8.07 (-0.22) | 1.03 (0.0) | 0.34 (+0.04) | -309 | -12.39 | 0 | 0.0 | 101 | 4.05 | 2493 | 103.5 | 104.0 | 105.5 | 101.0 |
| 2024-03-05 | 8.29 (+0.14) | 1.03 (0.0) | 0.3 (-0.03) | 861 | 20.06 | 0 | 0.0 | -73 | -1.7 | 4293 | 102.5 | 109.0 | 110.0 | 102.5 |
| 2024-03-04 | 8.15 (+0.02) | 1.03 (0.0) | 0.33 (0.0) | -67 | -2.42 | 0 | 0.0 | 0 | 0.0 | 2772 | 109.0 | 110.0 | 111.0 | 108.0 |
| 2024-03-01 | 8.13 (-0.43) | 1.03 (0.0) | 0.33 (-0.02) | -388 | -9.21 | 0 | 0.0 | -45 | -1.07 | 4215 | 109.0 | 109.5 | 112.0 | 107.0 |
| 2024-02-29 | 8.56 (+0.56) | 1.03 (-0.16) | 0.35 (+0.02) | 1418 | 15.01 | -385 | -4.07 | 45 | 0.48 | 9448 | 110.5 | 109.5 | 113.5 | 107.0 |
| 2024-02-27 | 8.0 (+0.25) | 1.19 (+0.03) | 0.33 (-0.05) | 625 | 5.91 | 73 | 0.69 | -118 | -1.12 | 10582 | 114.0 | 112.5 | 116.5 | 111.0 |
| 2024-02-26 | 7.75 (+0.08) | 1.16 (+0.48) | 0.38 (-0.21) | 208 | 2.28 | 1206 | 13.24 | -548 | -6.02 | 9106 | 108.0 | 101.5 | 111.5 | 101.5 |
| 2024-02-23 | 7.67 (+0.16) | 0.68 (+0.05) | 0.59 (-0.06) | 396 | 6.72 | 135 | 2.29 | -158 | -2.68 | 5889 | 102.5 | 97.0 | 105.0 | 96.9 |
| 2024-02-22 | 7.51 (+0.01) | 0.63 (0.0) | 0.65 (-0.03) | 34 | 1.89 | 0 | 0.0 | -59 | -3.27 | 1802 | 96.3 | 95.7 | 96.4 | 94.2 |
| 2024-02-21 | 7.5 (-0.14) | 0.63 (0.0) | 0.68 (+0.01) | -768 | -35.2 | 0 | 0.0 | 19 | 0.87 | 2182 | 94.8 | 96.3 | 96.3 | 94.2 |
| 2024-02-20 | 7.64 (+0.09) | 0.63 (0.0) | 0.67 (+0.02) | 261 | 9.17 | 0 | 0.0 | 51 | 1.79 | 2845 | 96.3 | 93.7 | 96.5 | 92.7 |
| 2024-02-19 | 7.55 (+0.31) | 0.63 (0.0) | 0.65 (+0.03) | 25 | 1.26 | 0 | 0.0 | 83 | 4.17 | 1989 | 93.0 | 92.8 | 94.4 | 92.3 |
| 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 | |||
| 2024-02-16 | 7.24 (-0.03) | 0.63 (0.0) | 0.62 (0.0) | -112 | -5.57 | 0 | 0.0 | 1 | 0.05 | 2011 | 91.6 | 92.1 | 93.6 | 91.4 |
| 2024-02-15 | 7.27 (+0.22) | 0.63 (-0.06) | 0.62 (-0.01) | 674 | 23.82 | -159 | -5.62 | -24 | -0.85 | 2829 | 91.1 | 91.4 | 93.4 | 90.0 |
| 2024-02-05 | 7.05 (-0.17) | 0.69 (-0.01) | 0.63 (0.0) | -533 | -40.11 | -41 | -3.09 | 0 | 0.0 | 1329 | 88.7 | 91.9 | 91.9 | 88.3 |
| 2024-02-02 | 7.22 (+0.01) | 0.7 (-0.04) | 0.63 (0.0) | -45 | -2.57 | -100 | -5.71 | -1 | -0.06 | 1752 | 89.8 | 91.8 | 91.9 | 89.1 |
| 2024-02-01 | 7.21 (+0.28) | 0.74 (0.0) | 0.63 (-0.01) | 692 | 19.38 | 0 | 0.0 | -32 | -0.9 | 3570 | 91.5 | 86.1 | 92.6 | 86.1 |
| 2024-01-31 | 6.93 (+0.01) | 0.74 (0.0) | 0.64 (0.0) | -12 | -3.05 | 0 | 0.0 | -5 | -1.27 | 394 | 86.0 | 86.0 | 86.9 | 85.7 |
| 2024-01-30 | 6.92 (-0.15) | 0.74 (0.0) | 0.64 (0.0) | -218 | -45.32 | 0 | 0.0 | 0 | 0.0 | 481 | 86.2 | 87.1 | 87.4 | 85.9 |
| 2024-01-29 | 7.07 (-0.01) | 0.74 (0.0) | 0.64 (0.0) | -102 | -24.17 | 0 | 0.0 | 0 | 0.0 | 422 | 87.0 | 86.9 | 87.9 | 86.8 |
| 2024-01-26 | 7.08 (-0.08) | 0.74 (0.0) | 0.64 (0.0) | -181 | -29.67 | 0 | 0.0 | -1 | -0.16 | 610 | 87.0 | 87.8 | 89.1 | 87.0 |
| 2024-01-25 | 7.16 (-0.03) | 0.74 (0.0) | 0.64 (0.0) | -160 | -23.12 | 0 | 0.0 | 0 | 0.0 | 692 | 87.8 | 88.9 | 89.3 | 87.7 |
| 2024-01-24 | 7.19 (+0.01) | 0.74 (0.0) | 0.64 (0.0) | 27 | 2.52 | 0 | 0.0 | 0 | 0.0 | 1073 | 88.9 | 86.9 | 89.0 | 86.1 |
| 2024-01-23 | 7.18 (+0.02) | 0.74 (0.0) | 0.64 (0.0) | 110 | 10.75 | 0 | 0.0 | 0 | 0.0 | 1023 | 86.6 | 85.7 | 86.8 | 84.8 |
| 2024-01-22 | 7.16 (+0.06) | 0.74 (+0.13) | 0.64 (0.0) | -92 | -21.45 | 0 | 0.0 | 7 | 1.63 | 429 | 85.1 | 86.7 | 86.7 | 84.8 |
| 2024-01-19 | 7.1 (-0.04) | 0.61 (0.0) | 0.64 (0.0) | 25 | 4.44 | 0 | 0.0 | 10 | 1.78 | 563 | 85.7 | 86.0 | 86.3 | 84.7 |
| 2024-01-18 | 7.14 (-0.03) | 0.61 (0.0) | 0.64 (0.0) | -97 | -19.13 | 0 | 0.0 | 0 | 0.0 | 507 | 85.5 | 85.6 | 86.4 | 85.3 |
| 2024-01-17 | 7.17 (-0.06) | 0.61 (0.0) | 0.64 (+0.02) | -75 | -6.78 | 0 | 0.0 | 29 | 2.62 | 1106 | 85.8 | 89.4 | 89.4 | 85.6 |
| 2024-01-16 | 7.23 (-0.09) | 0.61 (0.0) | 0.62 (0.0) | -192 | -18.36 | 0 | 0.0 | 18 | 1.72 | 1046 | 89.1 | 91.2 | 91.2 | 88.6 |
| 2024-01-15 | 7.32 (+0.11) | 0.61 (0.0) | 0.62 (0.0) | 327 | 18.77 | 0 | 0.0 | -11 | -0.63 | 1742 | 90.8 | 90.1 | 91.2 | 89.5 |
| 2024-01-12 | 7.21 (+0.02) | 0.61 (0.0) | 0.62 (-0.03) | -17 | -0.49 | 0 | 0.0 | -82 | -2.37 | 3454 | 89.1 | 88.5 | 91.5 | 88.2 |
| 2024-01-11 | 7.19 (+0.07) | 0.61 (0.0) | 0.65 (-0.01) | 219 | 21.86 | 0 | 0.0 | -27 | -2.69 | 1002 | 88.0 | 87.7 | 88.5 | 87.0 |
| 2024-01-10 | 7.12 (-0.1) | 0.61 (0.0) | 0.66 (-0.01) | -21 | -2.82 | 0 | 0.0 | -4 | -0.54 | 746 | 87.0 | 87.5 | 87.5 | 86.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-09 | 7.22 (-0.24) | 0.61 (0.0) | 0.67 (0.0) | 15 | 1.5 | 0 | 0.0 | -3 | -0.3 | 1001 | 87.0 | 87.9 | 87.9 | 86.2 |
| 2024-01-08 | 7.46 (-0.03) | 0.61 (0.0) | 0.67 (-0.01) | 284 | 15.64 | -2 | -0.11 | -23 | -1.27 | 1816 | 87.2 | 88.0 | 88.5 | 86.1 |
| 2024-01-05 | 7.49 (+0.2) | 0.61 (0.0) | 0.68 (-0.04) | 482 | 17.01 | 0 | 0.0 | -121 | -4.27 | 2833 | 87.1 | 85.2 | 88.8 | 85.2 |
| 2024-01-04 | 7.29 (+0.02) | 0.61 (0.0) | 0.72 (-0.01) | 129 | 7.86 | 0 | 0.0 | -10 | -0.61 | 1642 | 85.2 | 83.4 | 86.4 | 83.3 |
| 2024-01-03 | 7.27 (-0.07) | 0.61 (0.0) | 0.73 (0.0) | -59 | -14.01 | 0 | 0.0 | 0 | 0.0 | 421 | 83.0 | 83.6 | 83.6 | 82.6 |
| 2024-01-02 | 7.34 (+0.12) | 0.61 (0.0) | 0.73 (0.0) | 311 | 52.53 | 0 | 0.0 | 1 | 0.17 | 592 | 83.1 | 82.0 | 83.2 | 81.7 |
| 2023-12-29 | 7.22 (-0.02) | 0.61 (-0.03) | 0.73 (+0.01) | 72 | 12.97 | -87 | -15.68 | 17 | 3.06 | 555 | 82.0 | 82.4 | 82.4 | 80.7 |
| 2023-12-28 | 7.24 (+0.01) | 0.64 (-0.04) | 0.72 (0.0) | 49 | 15.31 | -99 | -30.94 | -1 | -0.31 | 320 | 82.1 | 82.7 | 82.8 | 81.7 |
| 2023-12-27 | 7.23 (+0.07) | 0.68 (0.0) | 0.72 (0.0) | 212 | 46.9 | 0 | 0.0 | -2 | -0.44 | 452 | 82.4 | 82.0 | 82.6 | 81.6 |
| 2023-12-26 | 7.16 (+0.03) | 0.68 (0.0) | 0.72 (0.0) | 99 | 36.4 | 0 | 0.0 | -1 | -0.37 | 272 | 82.0 | 81.6 | 82.5 | 81.5 |
| 2023-12-25 | 7.13 (0.0) | 0.68 (0.0) | 0.72 (0.0) | 40 | 13.7 | 0 | 0.0 | 0 | 0.0 | 292 | 81.6 | 81.0 | 82.0 | 80.8 |
| 2023-12-22 | 7.13 (-0.03) | 0.68 (-0.02) | 0.72 (0.0) | -42 | -6.64 | -44 | -6.95 | 0 | 0.0 | 633 | 80.9 | 82.2 | 82.6 | 80.6 |
| 2023-12-21 | 7.16 (-0.01) | 0.7 (-0.07) | 0.72 (0.0) | 174 | 32.28 | -171 | -31.73 | 0 | 0.0 | 539 | 82.1 | 81.9 | 82.7 | 81.4 |
| 2023-12-20 | 7.17 (-0.01) | 0.77 (-0.05) | 0.72 (0.0) | 193 | 39.88 | -129 | -26.65 | 0 | 0.0 | 484 | 81.9 | 80.9 | 82.1 | 80.9 |
| 2023-12-19 | 7.18 (-0.12) | 0.82 (-0.06) | 0.72 (+0.01) | -438 | -53.41 | -166 | -20.24 | 36 | 4.39 | 820 | 80.7 | 82.7 | 82.7 | 80.6 |
| 2023-12-18 | 7.3 (+0.04) | 0.88 (-0.05) | 0.71 (0.0) | 173 | 27.37 | -120 | -18.99 | 1 | 0.16 | 632 | 82.0 | 82.8 | 83.3 | 81.9 |
| 2023-12-15 | 7.26 (+0.02) | 0.93 (-0.03) | 0.71 (0.0) | 7 | 1.91 | -84 | -22.89 | 0 | 0.0 | 367 | 82.5 | 82.2 | 82.8 | 81.8 |
| 2023-12-14 | 7.24 (-0.09) | 0.96 (0.0) | 0.71 (0.0) | -109 | -19.96 | 0 | 0.0 | 0 | 0.0 | 546 | 82.2 | 82.6 | 83.6 | 81.8 |
| 2023-12-13 | 7.33 (-0.09) | 0.96 (0.0) | 0.71 (0.0) | -102 | -22.03 | 0 | 0.0 | 3 | 0.65 | 463 | 81.7 | 83.0 | 83.4 | 81.7 |
| 2023-12-12 | 7.42 (-0.01) | 0.96 (0.0) | 0.71 (0.0) | -15 | -5.05 | 0 | 0.0 | -2 | -0.67 | 297 | 82.5 | 81.6 | 82.7 | 81.6 |
| 2023-12-11 | 7.43 (-0.04) | 0.96 (0.0) | 0.71 (0.0) | -34 | -7.44 | 0 | 0.0 | -1 | -0.22 | 457 | 81.8 | 82.4 | 82.4 | 81.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 7.47 (+0.02) | 0.96 (0.0) | 0.71 (+0.01) | 100 | 20.88 | 0 | 0.0 | 9 | 1.88 | 479 | 82.4 | 82.5 | 83.0 | 82.0 |
| 2023-12-07 | 7.45 (+0.07) | 0.96 (0.0) | 0.7 (+0.02) | 161 | 13.95 | 0 | 0.0 | 62 | 5.37 | 1154 | 82.5 | 83.6 | 83.6 | 81.7 |
| 2023-12-06 | 7.38 (-0.1) | 0.96 (0.0) | 0.68 (0.0) | -107 | -19.18 | 0 | 0.0 | 0 | 0.0 | 558 | 83.5 | 85.0 | 85.0 | 83.5 |
| 2023-12-05 | 7.48 (-0.1) | 0.96 (0.0) | 0.68 (0.0) | -94 | -20.17 | 0 | 0.0 | 0 | 0.0 | 466 | 85.0 | 86.3 | 86.3 | 84.9 |
| 2023-12-04 | 7.58 (+0.1) | 0.96 (0.0) | 0.68 (0.0) | 246 | 19.92 | 0 | 0.0 | 0 | 0.0 | 1235 | 85.9 | 85.3 | 87.4 | 84.8 |
| 2023-12-01 | 7.48 (0.0) | 0.96 (0.0) | 0.68 (0.0) | -62 | -7.09 | 0 | 0.0 | 1 | 0.11 | 874 | 85.1 | 84.3 | 85.6 | 84.3 |
| 2023-11-30 | 7.48 (-0.07) | 0.96 (0.0) | 0.68 (0.0) | -179 | -28.37 | 0 | 0.0 | 0 | 0.0 | 631 | 84.3 | 84.5 | 85.2 | 84.2 |
| 2023-11-29 | 7.55 (+0.03) | 0.96 (0.0) | 0.68 (0.0) | 49 | 9.94 | 0 | 0.0 | 0 | 0.0 | 493 | 84.3 | 84.3 | 84.9 | 83.8 |
| 2023-11-28 | 7.52 (+0.02) | 0.96 (0.0) | 0.68 (0.0) | 153 | 35.33 | 0 | 0.0 | 0 | 0.0 | 433 | 84.1 | 83.9 | 84.2 | 83.6 |
| 2023-11-27 | 7.5 (-0.03) | 0.96 (0.0) | 0.68 (0.0) | -53 | -3.23 | 0 | 0.0 | 1 | 0.06 | 1642 | 83.9 | 85.2 | 86.2 | 83.9 |
| 2023-11-24 | 7.53 (+0.1) | 0.96 (0.0) | 0.68 (0.0) | 292 | 45.7 | 0 | 0.0 | 1 | 0.16 | 639 | 84.0 | 84.1 | 84.3 | 83.5 |
| 2023-11-23 | 7.43 (-0.15) | 0.96 (0.0) | 0.68 (0.0) | 186 | 30.54 | 0 | 0.0 | -2 | -0.33 | 609 | 83.9 | 83.6 | 83.9 | 83.3 |
| 2023-11-22 | 7.58 (+0.01) | 0.96 (0.0) | 0.68 (-0.01) | 85 | 13.06 | 0 | 0.0 | -20 | -3.07 | 651 | 83.4 | 82.9 | 83.6 | 82.6 |
| 2023-11-21 | 7.57 (-0.03) | 0.96 (0.0) | 0.69 (0.0) | 76 | 12.71 | 0 | 0.0 | -1 | -0.17 | 598 | 82.7 | 82.9 | 83.3 | 82.4 |
| 2023-11-20 | 7.6 (+0.04) | 0.96 (0.0) | 0.69 (0.0) | 194 | 19.96 | 0 | 0.0 | -13 | -1.34 | 972 | 82.4 | 82.8 | 84.0 | 82.1 |
| 2023-11-17 | 7.56 (-0.06) | 0.96 (0.0) | 0.69 (-0.02) | -4 | -0.66 | 0 | 0.0 | -37 | -6.12 | 605 | 82.4 | 82.4 | 82.6 | 81.6 |
| 2023-11-16 | 7.62 (+0.01) | 0.96 (-0.07) | 0.71 (0.0) | 51 | 4.17 | -162 | -13.24 | -8 | -0.65 | 1224 | 82.5 | 81.7 | 82.6 | 80.8 |
| 2023-11-15 | 7.61 (+0.18) | 1.03 (0.0) | 0.71 (-0.01) | 417 | 21.32 | 0 | 0.0 | -21 | -1.07 | 1956 | 81.9 | 80.0 | 83.9 | 79.8 |
| 2023-11-14 | 7.43 (+0.11) | 1.03 (-0.1) | 0.72 (-0.04) | 38 | 1.42 | -250 | -9.35 | -94 | -3.51 | 2675 | 79.7 | 78.0 | 80.4 | 76.5 |
| 2023-11-13 | 7.32 (-0.02) | 1.13 (-0.24) | 0.76 (+0.08) | -359 | -9.61 | -623 | -16.68 | 180 | 4.82 | 3734 | 77.7 | 81.7 | 81.7 | 76.3 |
| 2023-11-10 | 7.34 (-0.08) | 1.37 (0.0) | 0.68 (0.0) | -514 | -22.89 | 0 | 0.0 | 17 | 0.76 | 2246 | 81.7 | 83.9 | 84.3 | 81.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 7.42 (-0.12) | 1.37 (-0.05) | 0.68 (+0.01) | -511 | -41.78 | -124 | -10.14 | 34 | 2.78 | 1223 | 84.0 | 86.5 | 86.6 | 84.0 |
| 2023-11-08 | 7.54 (-0.11) | 1.42 (-0.01) | 0.67 (0.0) | -558 | -39.13 | -21 | -1.47 | -8 | -0.56 | 1426 | 85.8 | 88.0 | 88.0 | 85.2 |
| 2023-11-07 | 7.65 (-0.02) | 1.43 (0.0) | 0.67 (+0.02) | -97 | -8.75 | 0 | 0.0 | 47 | 4.24 | 1108 | 87.2 | 86.8 | 88.8 | 86.6 |
| 2023-11-06 | 7.67 (+0.09) | 1.43 (0.0) | 0.65 (0.0) | 160 | 14.94 | 0 | 0.0 | -9 | -0.84 | 1071 | 87.6 | 86.9 | 88.6 | 86.0 |
| 2023-11-03 | 7.58 (-0.05) | 1.43 (0.0) | 0.65 (0.0) | -143 | -19.04 | 0 | 0.0 | 10 | 1.33 | 751 | 86.3 | 87.5 | 88.5 | 86.3 |
| 2023-11-02 | 7.63 (-0.01) | 1.43 (0.0) | 0.65 (+0.04) | -76 | -13.4 | 0 | 0.0 | 87 | 15.34 | 567 | 86.9 | 87.9 | 87.9 | 86.0 |
| 2023-11-01 | 7.64 (-0.06) | 1.43 (0.0) | 0.61 (-0.01) | -214 | -13.11 | 0 | 0.0 | -9 | -0.55 | 1632 | 86.7 | 87.6 | 89.3 | 86.7 |
| 2023-10-31 | 7.7 (+0.05) | 1.43 (+0.03) | 0.62 (-0.02) | 123 | 6.7 | 77 | 4.19 | -65 | -3.54 | 1836 | 86.5 | 88.7 | 89.2 | 86.1 |
| 2023-10-30 | 7.65 (+0.03) | 1.4 (0.0) | 0.64 (0.0) | 103 | 8.45 | 0 | 0.0 | 1 | 0.08 | 1219 | 87.5 | 86.6 | 88.7 | 86.3 |
| 2023-10-27 | 7.62 (+0.05) | 1.4 (0.0) | 0.64 (-0.03) | 48 | 1.35 | 0 | 0.0 | -75 | -2.11 | 3550 | 87.4 | 84.4 | 89.2 | 84.3 |
| 2023-10-26 | 7.57 (-0.14) | 1.4 (-0.14) | 0.67 (0.0) | -148 | -21.11 | 0 | 0.0 | 11 | 1.57 | 701 | 84.0 | 85.0 | 86.6 | 84.0 |
| 2023-10-25 | 7.71 (-0.06) | 1.54 (0.0) | 0.67 (+0.02) | -68 | -8.54 | 0 | 0.0 | 41 | 5.15 | 796 | 85.9 | 88.1 | 88.1 | 85.7 |
| 2023-10-24 | 7.77 (+0.16) | 1.54 (0.0) | 0.65 (-0.01) | 393 | 27.99 | 0 | 0.0 | -21 | -1.5 | 1404 | 86.8 | 84.3 | 87.7 | 84.0 |
| 2023-10-23 | 7.61 (+0.12) | 1.54 (0.0) | 0.66 (-0.02) | 359 | 33.09 | 0 | 0.0 | -60 | -5.53 | 1085 | 84.3 | 82.1 | 85.6 | 81.6 |
| 2023-10-20 | 7.49 (-0.12) | 1.54 (0.0) | 0.68 (+0.01) | -158 | -22.41 | 0 | 0.0 | 34 | 4.82 | 705 | 82.0 | 83.0 | 83.4 | 81.2 |
| 2023-10-19 | 7.61 (+0.02) | 1.54 (0.0) | 0.67 (-0.01) | 45 | 3.63 | 0 | 0.0 | -12 | -0.97 | 1240 | 83.0 | 80.7 | 85.9 | 80.7 |
| 2023-10-18 | 7.59 (-0.07) | 1.54 (0.0) | 0.68 (+0.03) | -126 | -11.17 | 0 | 0.0 | 63 | 5.59 | 1128 | 81.5 | 83.9 | 84.3 | 81.5 |
| 2023-10-17 | 7.66 (-0.03) | 1.54 (0.0) | 0.65 (+0.01) | -53 | -8.86 | 0 | 0.0 | 15 | 2.51 | 598 | 84.0 | 85.6 | 85.6 | 84.0 |
| 2023-10-16 | 7.69 (-0.02) | 1.54 (0.0) | 0.64 (0.0) | 51 | 8.21 | 0 | 0.0 | 9 | 1.45 | 621 | 84.9 | 85.0 | 86.0 | 84.1 |
| 2023-10-13 | 7.71 (-0.1) | 1.54 (-0.05) | 0.64 (+0.01) | -250 | -27.23 | -120 | -13.07 | 25 | 2.72 | 918 | 85.4 | 87.5 | 87.5 | 85.3 |
| 2023-10-12 | 7.81 (-0.03) | 1.59 (+0.01) | 0.63 (0.0) | 0 | 0.0 | 0 | 0.0 | 14 | 3.46 | 405 | 87.0 | 87.0 | 87.4 | 86.1 |
| 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 | |||
| 2023-10-11 | 7.84 (-0.11) | 1.58 (0.0) | 0.63 (+0.06) | -310 | -29.69 | 0 | 0.0 | 151 | 14.46 | 1044 | 86.3 | 88.9 | 88.9 | 86.3 |
| 2023-10-06 | 7.95 (+0.11) | 1.58 (+0.04) | 0.57 (-0.02) | 314 | 26.52 | 112 | 9.46 | -67 | -5.66 | 1184 | 87.8 | 86.9 | 88.9 | 86.5 |
| 2023-10-05 | 7.84 (+0.1) | 1.54 (-0.03) | 0.59 (0.0) | 342 | 26.07 | -70 | -5.34 | 13 | 0.99 | 1312 | 85.6 | 86.1 | 88.3 | 85.4 |
| 2023-10-04 | 7.74 (+0.02) | 1.57 (-0.03) | 0.59 (+0.02) | 46 | 5.91 | -80 | -10.28 | 41 | 5.27 | 778 | 86.0 | 86.8 | 86.8 | 85.3 |
| 2023-10-03 | 7.72 (-0.02) | 1.6 (-0.05) | 0.57 (+0.01) | -206 | -19.66 | -130 | -12.4 | 30 | 2.86 | 1048 | 87.1 | 88.8 | 88.9 | 86.7 |
| 2023-10-02 | 7.74 (+0.04) | 1.65 (-0.02) | 0.56 (0.0) | 172 | 25.26 | -50 | -7.34 | 0 | 0.0 | 681 | 88.8 | 88.9 | 89.2 | 87.5 |
| 2023-09-28 | 7.7 (+0.1) | 1.67 (0.0) | 0.56 (-0.01) | 232 | 30.77 | 0 | 0.0 | -21 | -2.79 | 754 | 88.3 | 88.0 | 89.3 | 87.6 |
| 2023-09-27 | 7.6 (-0.01) | 1.67 (0.0) | 0.57 (0.0) | -99 | -15.62 | 0 | 0.0 | -1 | -0.16 | 634 | 88.0 | 87.4 | 88.5 | 86.9 |
| 2023-09-26 | 7.61 (-0.04) | 1.67 (0.0) | 0.57 (+0.01) | -155 | -13.61 | 0 | 0.0 | 8 | 0.7 | 1139 | 87.4 | 89.4 | 89.4 | 87.4 |
| 2023-09-25 | 7.65 (-0.05) | 1.67 (+0.07) | 0.56 (-0.01) | -210 | -8.57 | 174 | 7.1 | -24 | -0.98 | 2450 | 89.4 | 87.7 | 90.9 | 87.4 |
| 2023-09-22 | 7.7 (-0.15) | 1.6 (+0.2) | 0.57 (-0.04) | -138 | -5.51 | 500 | 19.97 | -96 | -3.83 | 2504 | 87.2 | 83.3 | 87.5 | 82.6 |
| 2023-09-21 | 7.85 (+0.17) | 1.4 (-0.25) | 0.61 (+0.01) | 407 | 14.85 | -621 | -22.66 | 24 | 0.88 | 2740 | 83.3 | 85.5 | 85.7 | 83.0 |
| 2023-09-20 | 7.68 (+0.3) | 1.65 (-0.39) | 0.6 (+0.03) | 693 | 25.25 | -976 | -35.56 | 77 | 2.81 | 2745 | 85.1 | 87.4 | 87.5 | 85.0 |
| 2023-09-19 | 7.38 (+0.04) | 2.04 (-0.03) | 0.57 (-0.05) | -87 | -3.16 | -82 | -2.98 | -133 | -4.83 | 2751 | 87.0 | 89.9 | 90.3 | 86.8 |
| 2023-09-18 | 7.34 (-0.08) | 2.07 (-0.2) | 0.62 (+0.03) | -219 | -12.68 | -498 | -28.84 | 84 | 4.86 | 1727 | 89.7 | 91.2 | 91.3 | 89.7 |
| 2023-09-15 | 7.42 (+0.03) | 2.27 (-0.25) | 0.59 (+0.03) | -200 | -8.49 | -648 | -27.49 | 73 | 3.1 | 2357 | 90.5 | 92.4 | 92.5 | 90.5 |
| 2023-09-14 | 7.39 (+0.06) | 2.52 (-0.17) | 0.56 (+0.08) | 73 | 2.13 | -430 | -12.55 | 200 | 5.84 | 3426 | 91.8 | 91.0 | 92.0 | 89.5 |
| 2023-09-13 | 7.33 (-0.15) | 2.69 (0.0) | 0.48 (+0.06) | -342 | -14.48 | 0 | 0.0 | 169 | 7.15 | 2362 | 90.8 | 92.1 | 93.0 | 90.5 |
| 2023-09-12 | 7.48 (+0.09) | 2.69 (-0.1) | 0.42 (+0.1) | -4 | -0.17 | -253 | -10.69 | 253 | 10.69 | 2366 | 92.2 | 93.0 | 93.2 | 91.3 |
| 2023-09-11 | 7.39 (+0.02) | 2.79 (-0.02) | 0.32 (+0.01) | -506 | -12.31 | -47 | -1.14 | 5 | 0.12 | 4110 | 92.1 | 94.3 | 96.2 | 92.0 |
| 2023-09-08 | 7.37 (-0.05) | 2.81 (-0.82) | 0.31 (+0.1) | 63 | 0.82 | -2077 | -27.1 | 259 | 3.38 | 7664 | 93.7 | 94.5 | 95.7 | 91.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 7.42 (-0.26) | 3.63 (-0.72) | 0.21 (+0.02) | -1097 | -9.36 | -1807 | -15.42 | 65 | 0.55 | 11722 | 96.8 | 104.0 | 104.0 | 96.8 |
| 2023-09-06 | 7.68 (+0.09) | 4.35 (-0.17) | 0.19 (0.0) | -120 | -2.2 | -434 | -7.97 | -3 | -0.06 | 5447 | 107.5 | 106.5 | 109.0 | 104.0 |
| 2023-09-05 | 7.59 (-0.17) | 4.52 (0.0) | 0.19 (-0.03) | -649 | -7.0 | 0 | 0.0 | -92 | -0.99 | 9277 | 106.5 | 118.0 | 119.5 | 106.5 |
| 2023-09-04 | 7.76 (-0.06) | 4.52 (-0.11) | 0.22 (-0.04) | -205 | -6.05 | -275 | -8.12 | -95 | -2.81 | 3386 | 118.0 | 118.5 | 119.0 | 115.0 |
| 2023-09-01 | 7.82 (-0.28) | 4.63 (0.0) | 0.26 (0.0) | -703 | -14.05 | 0 | 0.0 | 7 | 0.14 | 5005 | 118.0 | 122.0 | 122.0 | 116.0 |
| 2023-08-31 | 8.1 (-0.06) | 4.63 (+0.02) | 0.26 (+0.05) | -285 | -4.39 | 46 | 0.71 | 129 | 1.98 | 6499 | 118.5 | 116.0 | 120.0 | 114.5 |
| 2023-08-30 | 8.16 (-0.22) | 4.61 (+0.23) | 0.21 (0.0) | -434 | -4.12 | 583 | 5.54 | 2 | 0.02 | 10525 | 116.5 | 112.5 | 120.0 | 110.5 |
| 2023-08-29 | 8.38 (+0.08) | 4.38 (+0.06) | 0.21 (0.0) | 163 | 7.19 | 147 | 6.49 | 1 | 0.04 | 2266 | 109.5 | 108.0 | 111.5 | 107.0 |
| 2023-08-28 | 8.3 (-0.3) | 4.32 (+0.01) | 0.21 (0.0) | -473 | -24.74 | 20 | 1.05 | -4 | -0.21 | 1912 | 107.5 | 111.0 | 111.0 | 106.0 |
| 2023-08-25 | 8.6 (-0.06) | 4.31 (+0.01) | 0.21 (-0.02) | -195 | -6.09 | 25 | 0.78 | -49 | -1.53 | 3203 | 108.5 | 108.5 | 110.0 | 106.5 |
| 2023-08-24 | 8.66 (-0.31) | 4.3 (0.0) | 0.23 (0.0) | -34 | -1.1 | 0 | 0.0 | -3 | -0.1 | 3102 | 107.5 | 107.0 | 108.5 | 104.5 |
| 2023-08-23 | 8.97 (-0.51) | 4.3 (+0.04) | 0.23 (+0.02) | -938 | -17.09 | 111 | 2.02 | 42 | 0.77 | 5490 | 107.5 | 113.0 | 115.0 | 106.5 |
| 2023-08-22 | 9.48 (+0.06) | 4.26 (+0.1) | 0.21 (+0.04) | 442 | 6.39 | 250 | 3.62 | 99 | 1.43 | 6913 | 111.5 | 110.5 | 114.5 | 109.5 |
| 2023-08-21 | 9.42 (+0.41) | 4.16 (-0.02) | 0.17 (-0.01) | 1245 | 11.8 | -39 | -0.37 | -15 | -0.14 | 10552 | 112.5 | 106.0 | 113.0 | 103.5 |
| 2023-08-18 | 9.01 (+0.29) | 4.18 (+0.12) | 0.18 (-0.01) | 879 | 16.09 | 300 | 5.49 | -21 | -0.38 | 5464 | 103.0 | 100.0 | 106.5 | 98.7 |
| 2023-08-17 | 8.72 (+0.2) | 4.06 (0.0) | 0.19 (0.0) | 513 | 28.2 | 0 | 0.0 | -11 | -0.6 | 1819 | 99.6 | 95.4 | 99.9 | 95.1 |
| 2023-08-16 | 8.52 (+0.18) | 4.06 (0.0) | 0.19 (-0.01) | 606 | 39.87 | 0 | 0.0 | -27 | -1.78 | 1520 | 96.2 | 94.1 | 96.3 | 92.6 |
| 2023-08-15 | 8.34 (-0.22) | 4.06 (-0.15) | 0.2 (0.0) | 49 | 4.03 | -375 | -30.81 | 2 | 0.16 | 1217 | 93.8 | 94.1 | 94.4 | 92.3 |
| 2023-08-14 | 8.56 (+0.04) | 4.21 (+0.01) | 0.2 (+0.01) | 35 | 2.03 | 0 | 0.0 | 38 | 2.21 | 1720 | 93.5 | 96.0 | 96.4 | 90.0 |
| 2023-08-11 | 8.52 (+0.03) | 4.2 (0.0) | 0.19 (-0.01) | 202 | 17.64 | 0 | 0.0 | -25 | -2.18 | 1145 | 96.7 | 97.1 | 98.2 | 96.2 |
| 2023-08-10 | 8.49 (-0.24) | 4.2 (-0.01) | 0.2 (+0.01) | -706 | -19.68 | 0 | 0.0 | 15 | 0.42 | 3588 | 95.9 | 99.2 | 101.5 | 95.7 |
| 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 | |||
| 2023-08-09 | 8.73 (+0.29) | 4.21 (0.0) | 0.19 (-0.02) | 718 | 17.68 | 0 | 0.0 | -47 | -1.16 | 4061 | 99.2 | 94.7 | 102.5 | 94.6 |
| 2023-08-08 | 8.44 (-0.02) | 4.21 (0.0) | 0.21 (0.0) | 112 | 16.02 | 0 | 0.0 | -12 | -1.72 | 699 | 95.0 | 95.0 | 96.2 | 94.5 |
| 2023-08-07 | 8.46 (+0.04) | 4.21 (0.0) | 0.21 (0.0) | 52 | 2.8 | 0 | 0.0 | 15 | 0.81 | 1857 | 94.4 | 95.2 | 97.0 | 93.0 |
| 2023-08-04 | 8.42 (+0.21) | 4.21 (+0.01) | 0.21 (-0.01) | 651 | 47.28 | 0 | 0.0 | -29 | -2.11 | 1377 | 95.0 | 93.5 | 95.0 | 91.2 |
| 2023-08-02 | 8.21 (-0.01) | 4.2 (0.0) | 0.22 (+0.02) | -145 | -8.8 | 0 | 0.0 | 39 | 2.37 | 1647 | 92.2 | 95.0 | 96.1 | 92.0 |
| 2023-08-01 | 8.22 (-0.05) | 4.2 (-0.01) | 0.2 (0.0) | -167 | -14.65 | 0 | 0.0 | 12 | 1.05 | 1140 | 94.8 | 94.9 | 97.0 | 94.3 |
| 2023-07-31 | 8.27 (+0.02) | 4.21 (+0.03) | 0.2 (0.0) | -7 | -0.6 | 63 | 5.41 | 1 | 0.09 | 1164 | 94.0 | 95.4 | 95.7 | 93.8 |
| 2023-07-28 | 8.25 (-0.14) | 4.18 (0.0) | 0.2 (-0.02) | -295 | -18.72 | 0 | 0.0 | -66 | -4.19 | 1576 | 94.5 | 96.8 | 96.8 | 94.2 |
| 2023-07-27 | 8.39 (-0.13) | 4.18 (0.0) | 0.22 (-0.02) | -282 | -20.45 | 0 | 0.0 | -33 | -2.39 | 1379 | 96.4 | 97.7 | 98.4 | 96.0 |
| 2023-07-26 | 8.52 (-0.32) | 4.18 (0.0) | 0.24 (+0.02) | -711 | -28.87 | 0 | 0.0 | 34 | 1.38 | 2463 | 97.1 | 102.0 | 102.0 | 96.9 |
| 2023-07-25 | 8.84 (+0.1) | 4.18 (+0.01) | 0.22 (0.0) | 345 | 12.88 | 40 | 1.49 | 3 | 0.11 | 2679 | 102.0 | 101.0 | 103.0 | 99.5 |
| 2023-07-24 | 8.74 (+0.35) | 4.17 (+0.03) | 0.22 (-0.03) | 1000 | 30.18 | 53 | 1.6 | -60 | -1.81 | 3314 | 100.0 | 97.0 | 102.0 | 97.0 |
| 2023-07-21 | 8.39 (-0.09) | 4.14 (+0.01) | 0.25 (+0.03) | -352 | -10.86 | 30 | 0.93 | 60 | 1.85 | 3241 | 96.8 | 100.0 | 101.5 | 96.5 |
| 2023-07-20 | 8.48 (+0.01) | 4.13 (0.0) | 0.22 (0.0) | -162 | -4.94 | 0 | 0.0 | 9 | 0.27 | 3277 | 98.5 | 102.0 | 103.0 | 98.3 |
| 2023-07-19 | 8.47 (+0.17) | 4.13 (0.0) | 0.22 (+0.01) | 415 | 9.28 | 0 | 0.0 | 34 | 0.76 | 4471 | 100.0 | 97.5 | 103.0 | 97.2 |
| 2023-07-18 | 8.3 (-0.04) | 4.13 (0.0) | 0.21 (+0.02) | 189 | 9.31 | 0 | 0.0 | 35 | 1.72 | 2030 | 96.5 | 98.1 | 99.5 | 96.5 |
| 2023-07-17 | 8.34 (0.0) | 4.13 (0.0) | 0.19 (0.0) | 40 | 1.47 | 0 | 0.0 | 1 | 0.04 | 2714 | 97.9 | 97.4 | 99.2 | 94.2 |
| 2023-07-14 | 8.34 (+0.03) | 4.13 (+0.09) | 0.19 (-0.01) | -28 | -1.05 | 227 | 8.47 | -9 | -0.34 | 2679 | 97.1 | 94.0 | 97.8 | 92.9 |
| 2023-07-13 | 8.31 (+0.2) | 4.04 (0.0) | 0.2 (+0.01) | 395 | 16.15 | 0 | 0.0 | 10 | 0.41 | 2446 | 92.5 | 94.1 | 94.4 | 90.7 |
| 2023-07-12 | 8.11 (-0.1) | 4.04 (0.0) | 0.19 (+0.01) | 175 | 9.99 | 0 | 0.0 | 41 | 2.34 | 1751 | 93.4 | 95.5 | 95.8 | 93.2 |
| 2023-07-11 | 8.21 (-0.08) | 4.04 (0.0) | 0.18 (0.0) | -222 | -11.42 | 0 | 0.0 | 0 | 0.0 | 1944 | 95.0 | 97.3 | 97.3 | 94.5 |
| 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 | |||
| 2023-07-10 | 8.29 (+0.25) | 4.04 (0.0) | 0.18 (+0.02) | 438 | 13.63 | 0 | 0.0 | 29 | 0.9 | 3213 | 96.4 | 98.4 | 98.8 | 94.7 |
| 2023-07-07 | 8.04 (+0.11) | 4.04 (0.0) | 0.16 (0.0) | 319 | 19.7 | 0 | 0.0 | 0 | 0.0 | 1619 | 98.4 | 101.0 | 101.5 | 98.0 |
| 2023-07-06 | 7.93 (-0.09) | 4.04 (0.0) | 0.16 (0.0) | -407 | -13.29 | 0 | 0.0 | 0 | 0.0 | 3062 | 100.5 | 104.5 | 106.0 | 100.0 |
| 2023-07-05 | 8.02 (+0.05) | 4.04 (0.0) | 0.16 (-0.01) | 170 | 12.08 | 0 | 0.0 | -17 | -1.21 | 1407 | 103.5 | 103.0 | 104.0 | 102.0 |
| 2023-07-04 | 7.97 (+0.04) | 4.04 (-0.01) | 0.17 (0.0) | 69 | 3.18 | 0 | 0.0 | -2 | -0.09 | 2172 | 102.5 | 103.0 | 105.0 | 102.0 |
| 2023-07-03 | 7.93 (+0.18) | 4.05 (0.0) | 0.17 (-0.01) | -398 | -7.6 | 0 | 0.0 | -27 | -0.52 | 5236 | 102.5 | 105.5 | 105.5 | 99.8 |
| 2023-06-30 | 7.75 (-0.29) | 4.05 (0.0) | 0.18 (+0.01) | -1640 | -12.95 | 0 | 0.0 | 28 | 0.22 | 12668 | 106.0 | 111.5 | 113.0 | 103.0 |
| 2023-06-29 | 8.04 (+0.1) | 4.05 (0.0) | 0.17 (-0.01) | 191 | 5.54 | 0 | 0.0 | -17 | -0.49 | 3448 | 108.0 | 103.0 | 108.0 | 102.5 |
| 2023-06-28 | 7.94 (-0.08) | 4.05 (+0.09) | 0.18 (+0.01) | -794 | -18.5 | 230 | 5.36 | 18 | 0.42 | 4291 | 98.6 | 99.0 | 101.0 | 96.6 |
| 2023-06-27 | 8.02 (-0.39) | 3.96 (+0.18) | 0.17 (0.0) | -1442 | -29.54 | 438 | 8.97 | 1 | 0.02 | 4881 | 98.0 | 94.9 | 99.8 | 94.0 |
| 2023-06-26 | 8.41 (+0.13) | 3.78 (-0.01) | 0.17 (+0.01) | 271 | 16.27 | -21 | -1.26 | 38 | 2.28 | 1666 | 94.2 | 95.1 | 96.0 | 93.6 |
| 2023-06-21 | 8.28 (+0.11) | 3.79 (0.0) | 0.16 (+0.01) | 295 | 18.33 | 0 | 0.0 | 20 | 1.24 | 1609 | 94.9 | 95.1 | 96.5 | 93.9 |
| 2023-06-20 | 8.17 (-0.11) | 3.79 (0.0) | 0.15 (-0.02) | -538 | -28.21 | 0 | 0.0 | -64 | -3.36 | 1907 | 96.0 | 97.3 | 99.5 | 95.8 |
| 2023-06-19 | 8.28 (-0.08) | 3.79 (0.0) | 0.17 (+0.01) | 56 | 3.15 | 0 | 0.0 | 24 | 1.35 | 1775 | 97.6 | 97.2 | 98.5 | 94.5 |
| 2023-06-16 | 8.36 (-0.13) | 3.79 (0.0) | 0.16 (-0.01) | -533 | -18.2 | 0 | 0.0 | -12 | -0.41 | 2928 | 96.6 | 98.1 | 101.0 | 96.4 |
| 2023-06-15 | 8.49 (+0.28) | 3.79 (-0.01) | 0.17 (+0.01) | 580 | 19.25 | -19 | -0.63 | 10 | 0.33 | 3013 | 98.5 | 100.5 | 101.0 | 96.5 |
| 2023-06-14 | 8.21 (-0.12) | 3.8 (0.0) | 0.16 (0.0) | -85 | -5.69 | 0 | 0.0 | 1 | 0.07 | 1494 | 100.5 | 103.0 | 104.0 | 100.0 |
| 2023-06-13 | 8.33 (-0.18) | 3.8 (-0.01) | 0.16 (0.0) | -368 | -18.52 | -32 | -1.61 | 2 | 0.1 | 1987 | 102.5 | 104.0 | 105.5 | 102.0 |
| 2023-06-12 | 8.51 (+0.34) | 3.81 (-0.07) | 0.16 (0.0) | 901 | 25.47 | -176 | -4.98 | 22 | 0.62 | 3537 | 102.5 | 107.0 | 107.0 | 100.5 |
| 2023-06-09 | 8.17 (-0.14) | 3.88 (0.0) | 0.16 (+0.01) | -203 | -14.86 | 0 | 0.0 | 0 | 0.0 | 1366 | 105.5 | 107.5 | 108.5 | 105.0 |
| 2023-06-08 | 8.31 (+0.05) | 3.88 (-0.01) | 0.15 (0.0) | 133 | 4.59 | 0 | 0.0 | 0 | 0.0 | 2898 | 107.5 | 107.5 | 108.0 | 104.5 |
| 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 | |||
| 2023-06-07 | 8.26 (+0.17) | 3.89 (-0.46) | 0.15 (-0.01) | 515 | 14.44 | -1179 | -33.05 | -13 | -0.36 | 3567 | 107.5 | 109.0 | 110.5 | 106.5 |
| 2023-06-06 | 8.09 (-0.36) | 4.35 (-0.08) | 0.16 (+0.06) | -906 | -12.84 | -213 | -3.02 | 140 | 1.98 | 7055 | 108.5 | 117.0 | 117.5 | 107.0 |
| 2023-06-05 | 8.45 (+0.16) | 4.43 (+0.05) | 0.1 (0.0) | -173 | -4.67 | 140 | 3.78 | 0 | 0.0 | 3704 | 116.5 | 117.0 | 120.0 | 116.0 |
| 2023-06-02 | 8.29 (-0.87) | 4.38 (+0.11) | 0.1 (-0.01) | -2296 | -40.12 | 263 | 4.6 | -20 | -0.35 | 5723 | 115.5 | 118.5 | 120.5 | 114.5 |
| 2023-06-01 | 9.16 (-0.23) | 4.27 (+0.32) | 0.11 (+0.01) | -565 | -7.34 | 815 | 10.59 | 30 | 0.39 | 7694 | 117.0 | 114.0 | 121.0 | 113.5 |
| 2023-05-31 | 9.39 (+0.06) | 3.95 (+0.07) | 0.1 (0.0) | -323 | -6.32 | 186 | 3.64 | 0 | 0.0 | 5108 | 112.5 | 111.0 | 116.5 | 110.5 |
| 2023-05-30 | 9.33 (-0.12) | 3.88 (+0.04) | 0.1 (0.0) | -293 | -17.42 | 100 | 5.95 | 10 | 0.59 | 1682 | 109.5 | 110.5 | 112.0 | 109.0 |
| 2023-05-29 | 9.45 (+0.23) | 3.84 (+0.05) | 0.1 (+0.01) | 591 | 35.95 | 122 | 7.42 | 5 | 0.3 | 1644 | 109.5 | 108.0 | 111.0 | 107.5 |
| 2023-05-26 | 9.22 (+0.08) | 3.79 (0.0) | 0.09 (0.0) | 508 | 17.66 | 0 | 0.0 | 5 | 0.17 | 2876 | 106.5 | 109.5 | 110.5 | 105.5 |
| 2023-05-25 | 9.14 (-0.15) | 3.79 (0.0) | 0.09 (-0.01) | -334 | -15.59 | 0 | 0.0 | -7 | -0.33 | 2142 | 109.5 | 112.5 | 114.0 | 109.5 |
| 2023-05-24 | 9.29 (-0.28) | 3.79 (0.0) | 0.1 (+0.01) | -308 | -9.21 | 0 | 0.0 | 8 | 0.24 | 3345 | 113.0 | 112.5 | 113.5 | 108.5 |
| 2023-05-23 | 9.57 (-0.01) | 3.79 (0.0) | 0.09 (+0.01) | -39 | -1.54 | 0 | 0.0 | 31 | 1.22 | 2536 | 112.5 | 111.5 | 114.5 | 110.5 |
| 2023-05-22 | 9.58 (+0.13) | 3.79 (0.0) | 0.08 (-0.01) | 443 | 13.2 | 0 | 0.0 | -16 | -0.48 | 3356 | 111.5 | 108.0 | 113.0 | 107.5 |
| 2023-05-19 | 9.45 (-0.08) | 3.79 (+0.06) | 0.09 (0.0) | -342 | -7.64 | 150 | 3.35 | -4 | -0.09 | 4475 | 107.0 | 113.0 | 114.5 | 105.5 |
| 2023-05-18 | 9.53 (-0.04) | 3.73 (+0.02) | 0.09 (0.0) | -9 | -0.25 | 55 | 1.55 | 3 | 0.08 | 3557 | 112.5 | 113.0 | 114.5 | 110.5 |
| 2023-05-17 | 9.57 (-0.56) | 3.71 (+0.18) | 0.09 (-0.01) | -372 | -5.15 | 449 | 6.21 | -31 | -0.43 | 7225 | 112.0 | 110.0 | 115.0 | 110.0 |
| 2023-05-16 | 10.13 (-0.14) | 3.53 (+0.1) | 0.1 (0.0) | 307 | 4.55 | 250 | 3.71 | 4 | 0.06 | 6746 | 111.0 | 105.0 | 111.5 | 105.0 |
| 2023-05-15 | 10.27 (+0.46) | 3.43 (0.0) | 0.1 (+0.02) | 970 | 9.29 | 0 | 0.0 | 39 | 0.37 | 10439 | 106.5 | 104.0 | 108.0 | 101.0 |
| 2023-05-12 | 9.81 (+0.37) | 3.43 (-0.21) | 0.08 (-0.19) | 1237 | 5.7 | -520 | -2.4 | -475 | -2.19 | 21696 | 105.0 | 108.0 | 112.0 | 102.5 |
| 2023-05-11 | 9.44 (-0.39) | 3.64 (0.0) | 0.27 (-0.01) | -1076 | -18.83 | 0 | 0.0 | -15 | -0.26 | 5715 | 113.5 | 127.0 | 127.0 | 113.5 |
| 2023-05-10 | 9.83 (+0.26) | 3.64 (0.0) | 0.28 (0.0) | 467 | 23.62 | 0 | 0.0 | -5 | -0.25 | 1977 | 126.0 | 125.5 | 126.5 | 122.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 9.57 (-0.08) | 3.64 (0.0) | 0.28 (-0.04) | -76 | -1.84 | 0 | 0.0 | -93 | -2.26 | 4122 | 124.0 | 132.0 | 132.0 | 124.0 |
| 2023-05-08 | 9.65 (+0.18) | 3.64 (0.0) | 0.32 (0.0) | 240 | 12.71 | 0 | 0.0 | -20 | -1.06 | 1888 | 132.0 | 131.5 | 134.5 | 129.5 |
| 2023-05-05 | 9.47 (-0.13) | 3.64 (0.0) | 0.32 (+0.01) | -179 | -5.84 | 0 | 0.0 | 33 | 1.08 | 3066 | 130.5 | 131.5 | 135.0 | 129.5 |
| 2023-05-04 | 9.6 (+0.74) | 3.64 (-0.01) | 0.31 (+0.02) | 1905 | 32.67 | 0 | 0.0 | 62 | 1.06 | 5831 | 132.0 | 125.0 | 133.0 | 122.5 |
| 2023-05-03 | 8.86 (+0.06) | 3.65 (+0.01) | 0.29 (+0.01) | 98 | 2.81 | 0 | 0.0 | 20 | 0.57 | 3491 | 121.5 | 122.0 | 128.0 | 121.5 |
| 2023-05-02 | 8.8 (+0.17) | 3.64 (0.0) | 0.28 (+0.02) | 306 | 8.65 | 0 | 0.0 | 48 | 1.36 | 3537 | 123.0 | 119.0 | 123.0 | 119.0 |
| 2023-04-28 | 8.63 (+0.04) | 3.64 (0.0) | 0.26 (0.0) | 520 | 13.94 | 0 | 0.0 | 0 | 0.0 | 3730 | 118.5 | 114.0 | 119.0 | 114.0 |
| 2023-04-27 | 8.59 (+0.39) | 3.64 (0.0) | 0.26 (+0.02) | 296 | 19.11 | 0 | 0.0 | 44 | 2.84 | 1549 | 111.0 | 111.0 | 111.5 | 108.5 |
| 2023-04-26 | 8.2 (-0.52) | 3.64 (0.0) | 0.24 (-0.03) | -1504 | -7.81 | 0 | 0.0 | -77 | -0.4 | 19268 | 112.5 | 114.5 | 117.5 | 106.0 |
| 2023-04-25 | 8.72 (-0.6) | 3.64 (+0.76) | 0.27 (-0.03) | -1968 | -8.0 | 1938 | 7.88 | -60 | -0.24 | 24599 | 112.0 | 113.0 | 121.5 | 111.0 |
| 2023-04-24 | 9.32 (-0.25) | 2.88 (-0.14) | 0.3 (-0.02) | -968 | -14.42 | -370 | -5.51 | -51 | -0.76 | 6714 | 111.5 | 111.5 | 115.0 | 111.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 6.86 (+0.13) | 0.7 (-0.23) | 0.37 (-0.01) | 390 | 5.04 | -570 | -7.36 | -27 | -0.35 | 7742 | 83.1 | 93.1 | 93.1 | 82.2 |
| 2024-04-12 | 6.73 (-0.02) | 0.93 (-0.01) | 0.38 (0.0) | -673 | -4.56 | -30 | -0.2 | 0 | 0.0 | 14760 | 94.0 | 91.4 | 97.7 | 90.3 |
| 2024-04-03 | 6.75 (-0.16) | 0.94 (+0.07) | 0.38 (+0.05) | -1021 | -10.64 | 171 | 1.78 | 124 | 1.29 | 9592 | 90.6 | 87.8 | 95.0 | 87.6 |
| 2024-03-29 | 6.91 (-0.24) | 0.87 (-0.01) | 0.33 (+0.01) | -428 | -8.9 | 0 | 0.0 | 38 | 0.79 | 4808 | 87.5 | 88.1 | 89.8 | 87.5 |
| 2024-03-22 | 7.15 (-0.04) | 0.88 (-0.15) | 0.32 (+0.01) | -253 | -4.77 | -399 | -7.52 | 20 | 0.38 | 5308 | 88.8 | 90.4 | 92.7 | 88.1 |
| 2024-03-15 | 7.19 (-0.2) | 1.03 (0.0) | 0.31 (-0.03) | -1044 | -11.02 | 0 | 0.0 | -81 | -0.85 | 9477 | 90.1 | 95.1 | 96.0 | 90.1 |
| 2024-03-08 | 7.39 (-0.74) | 1.03 (0.0) | 0.34 (+0.01) | -1739 | -8.9 | 0 | 0.0 | 29 | 0.15 | 19546 | 96.8 | 110.0 | 111.0 | 96.8 |
| 2024-03-01 | 8.13 (+0.46) | 1.03 (+0.35) | 0.33 (-0.26) | 1863 | 5.59 | 894 | 2.68 | -666 | -2.0 | 33353 | 109.0 | 101.5 | 116.5 | 101.5 |
| 2024-02-23 | 7.67 (+0.43) | 0.68 (+0.05) | 0.59 (-0.03) | -52 | -0.35 | 135 | 0.92 | -64 | -0.44 | 14709 | 102.5 | 92.8 | 105.0 | 92.3 |
| 2024-02-16 | 7.24 (+0.19) | 0.63 (-0.06) | 0.62 (-0.01) | 562 | 11.61 | -159 | -3.28 | -23 | -0.48 | 4841 | 91.6 | 91.4 | 93.6 | 90.0 |
| 2024-02-05 | 7.05 (-0.17) | 0.69 (-0.01) | 0.63 (0.0) | -533 | -40.11 | -41 | -3.09 | 0 | 0.0 | 1329 | 88.7 | 91.9 | 91.9 | 88.3 |
| 2024-02-02 | 7.22 (+0.14) | 0.7 (-0.04) | 0.63 (-0.01) | 315 | 4.76 | -100 | -1.51 | -38 | -0.57 | 6621 | 89.8 | 86.9 | 92.6 | 85.7 |
| 2024-01-26 | 7.08 (-0.02) | 0.74 (+0.13) | 0.64 (0.0) | -296 | -7.73 | 0 | 0.0 | 6 | 0.16 | 3830 | 87.0 | 86.7 | 89.3 | 84.8 |
| 2024-01-19 | 7.1 (-0.11) | 0.61 (0.0) | 0.64 (+0.02) | -12 | -0.24 | 0 | 0.0 | 46 | 0.93 | 4967 | 85.7 | 90.1 | 91.2 | 84.7 |
| 2024-01-12 | 7.21 (-0.28) | 0.61 (0.0) | 0.62 (-0.06) | 480 | 5.98 | -2 | -0.02 | -139 | -1.73 | 8021 | 89.1 | 88.0 | 91.5 | 86.1 |
| 2024-01-05 | 7.49 (+0.27) | 0.61 (0.0) | 0.68 (-0.05) | 863 | 15.72 | 0 | 0.0 | -130 | -2.37 | 5489 | 87.1 | 82.0 | 88.8 | 81.7 |
| 2023-12-29 | 7.22 (+0.09) | 0.61 (-0.07) | 0.73 (+0.01) | 472 | 24.92 | -186 | -9.82 | 13 | 0.69 | 1894 | 82.0 | 81.0 | 82.8 | 80.7 |
| 2023-12-22 | 7.13 (-0.13) | 0.68 (-0.25) | 0.72 (+0.01) | 60 | 1.93 | -630 | -20.26 | 37 | 1.19 | 3109 | 80.9 | 82.8 | 83.3 | 80.6 |
| 2023-12-15 | 7.26 (-0.21) | 0.93 (-0.03) | 0.71 (0.0) | -253 | -11.86 | -84 | -3.94 | 0 | 0.0 | 2133 | 82.5 | 82.4 | 83.6 | 81.2 |
| 2023-12-08 | 7.47 (-0.01) | 0.96 (0.0) | 0.71 (+0.03) | 306 | 7.86 | 0 | 0.0 | 71 | 1.82 | 3895 | 82.4 | 85.3 | 87.4 | 81.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 7.48 (-0.05) | 0.96 (0.0) | 0.68 (0.0) | -92 | -2.26 | 0 | 0.0 | 2 | 0.05 | 4074 | 85.1 | 85.2 | 86.2 | 83.6 |
| 2023-11-24 | 7.53 (-0.03) | 0.96 (0.0) | 0.68 (-0.01) | 833 | 24.0 | 0 | 0.0 | -35 | -1.01 | 3471 | 84.0 | 82.8 | 84.3 | 82.1 |
| 2023-11-17 | 7.56 (+0.22) | 0.96 (-0.41) | 0.69 (+0.01) | 143 | 1.4 | -1035 | -10.15 | 20 | 0.2 | 10196 | 82.4 | 81.7 | 83.9 | 76.3 |
| 2023-11-10 | 7.34 (-0.24) | 1.37 (-0.06) | 0.68 (+0.03) | -1520 | -21.48 | -145 | -2.05 | 81 | 1.14 | 7077 | 81.7 | 86.9 | 88.8 | 81.3 |
| 2023-11-03 | 7.58 (-0.04) | 1.43 (+0.03) | 0.65 (+0.01) | -207 | -3.45 | 77 | 1.28 | 24 | 0.4 | 6007 | 86.3 | 86.6 | 89.3 | 86.0 |
| 2023-10-27 | 7.62 (+0.13) | 1.4 (-0.14) | 0.64 (-0.04) | 584 | 7.75 | 0 | 0.0 | -104 | -1.38 | 7539 | 87.4 | 82.1 | 89.2 | 81.6 |
| 2023-10-20 | 7.49 (-0.22) | 1.54 (0.0) | 0.68 (+0.04) | -241 | -5.61 | 0 | 0.0 | 109 | 2.54 | 4294 | 82.0 | 85.0 | 86.0 | 80.7 |
| 2023-10-13 | 7.71 (-0.24) | 1.54 (-0.04) | 0.64 (+0.07) | -560 | -23.65 | -120 | -5.07 | 190 | 8.02 | 2368 | 85.4 | 88.9 | 88.9 | 85.3 |
| 2023-10-06 | 7.95 (+0.25) | 1.58 (-0.09) | 0.57 (+0.01) | 668 | 13.35 | -218 | -4.36 | 17 | 0.34 | 5005 | 87.8 | 88.9 | 89.2 | 85.3 |
| 2023-09-28 | 7.7 (0.0) | 1.67 (+0.07) | 0.56 (-0.01) | -232 | -4.66 | 174 | 3.49 | -38 | -0.76 | 4979 | 88.3 | 87.7 | 90.9 | 86.9 |
| 2023-09-22 | 7.7 (+0.28) | 1.6 (-0.67) | 0.57 (-0.02) | 656 | 5.26 | -1677 | -13.45 | -44 | -0.35 | 12470 | 87.2 | 91.2 | 91.3 | 82.6 |
| 2023-09-15 | 7.42 (+0.05) | 2.27 (-0.54) | 0.59 (+0.28) | -979 | -6.69 | -1378 | -9.42 | 700 | 4.79 | 14623 | 90.5 | 94.3 | 96.2 | 89.5 |
| 2023-09-08 | 7.37 (-0.45) | 2.81 (-1.82) | 0.31 (+0.05) | -2008 | -5.35 | -4593 | -12.25 | 134 | 0.36 | 37498 | 93.7 | 118.5 | 119.5 | 91.8 |
| 2023-09-01 | 7.82 (-0.78) | 4.63 (+0.32) | 0.26 (+0.05) | -1732 | -6.61 | 796 | 3.04 | 135 | 0.52 | 26208 | 118.0 | 111.0 | 122.0 | 106.0 |
| 2023-08-25 | 8.6 (-0.41) | 4.31 (+0.13) | 0.21 (+0.03) | 520 | 1.78 | 347 | 1.19 | 74 | 0.25 | 29263 | 108.5 | 106.0 | 115.0 | 103.5 |
| 2023-08-18 | 9.01 (+0.49) | 4.18 (-0.02) | 0.18 (-0.01) | 2082 | 17.73 | -75 | -0.64 | -19 | -0.16 | 11743 | 103.0 | 96.0 | 106.5 | 90.0 |
| 2023-08-11 | 8.52 (+0.1) | 4.2 (-0.01) | 0.19 (-0.02) | 378 | 3.33 | 0 | 0.0 | -54 | -0.48 | 11351 | 96.7 | 95.2 | 102.5 | 93.0 |
| 2023-08-04 | 8.42 (+0.17) | 4.21 (+0.03) | 0.21 (+0.01) | 332 | 6.23 | 63 | 1.18 | 23 | 0.43 | 5330 | 95.0 | 95.4 | 97.0 | 91.2 |
| 2023-07-28 | 8.25 (-0.14) | 4.18 (+0.04) | 0.2 (-0.05) | 57 | 0.5 | 93 | 0.81 | -122 | -1.07 | 11413 | 94.5 | 97.0 | 103.0 | 94.2 |
| 2023-07-21 | 8.39 (+0.05) | 4.14 (+0.01) | 0.25 (+0.06) | 130 | 0.83 | 30 | 0.19 | 139 | 0.88 | 15736 | 96.8 | 97.4 | 103.0 | 94.2 |
| 2023-07-14 | 8.34 (+0.3) | 4.13 (+0.09) | 0.19 (+0.03) | 758 | 6.3 | 227 | 1.89 | 71 | 0.59 | 12034 | 97.1 | 98.4 | 98.8 | 90.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 8.04 (+0.29) | 4.04 (-0.01) | 0.16 (-0.02) | -247 | -1.83 | 0 | 0.0 | -46 | -0.34 | 13498 | 98.4 | 105.5 | 106.0 | 98.0 |
| 2023-06-30 | 7.75 (-0.53) | 4.05 (+0.26) | 0.18 (+0.02) | -3414 | -12.67 | 647 | 2.4 | 68 | 0.25 | 26955 | 106.0 | 95.1 | 113.0 | 93.6 |
| 2023-06-21 | 8.28 (-0.08) | 3.79 (0.0) | 0.16 (0.0) | -187 | -3.53 | 0 | 0.0 | -20 | -0.38 | 5293 | 94.9 | 97.2 | 99.5 | 93.9 |
| 2023-06-16 | 8.36 (+0.19) | 3.79 (-0.09) | 0.16 (0.0) | 495 | 3.82 | -227 | -1.75 | 23 | 0.18 | 12962 | 96.6 | 107.0 | 107.0 | 96.4 |
| 2023-06-09 | 8.17 (-0.12) | 3.88 (-0.5) | 0.16 (+0.06) | -634 | -3.41 | -1252 | -6.73 | 127 | 0.68 | 18591 | 105.5 | 117.0 | 120.0 | 104.5 |
| 2023-06-02 | 8.29 (-0.93) | 4.38 (+0.59) | 0.1 (+0.01) | -2886 | -13.21 | 1486 | 6.8 | 25 | 0.11 | 21854 | 115.5 | 108.0 | 121.0 | 107.5 |
| 2023-05-26 | 9.22 (-0.23) | 3.79 (0.0) | 0.09 (0.0) | 270 | 1.89 | 0 | 0.0 | 21 | 0.15 | 14257 | 106.5 | 108.0 | 114.5 | 105.5 |
| 2023-05-19 | 9.45 (-0.36) | 3.79 (+0.36) | 0.09 (+0.01) | 554 | 1.71 | 904 | 2.79 | 11 | 0.03 | 32444 | 107.0 | 104.0 | 115.0 | 101.0 |
| 2023-05-12 | 9.81 (+0.34) | 3.43 (-0.21) | 0.08 (-0.24) | 792 | 2.24 | -520 | -1.47 | -608 | -1.72 | 35399 | 105.0 | 131.5 | 134.5 | 102.5 |
| 2023-05-05 | 9.47 (+0.84) | 3.64 (0.0) | 0.32 (+0.06) | 2130 | 13.37 | 0 | 0.0 | 163 | 1.02 | 15926 | 130.5 | 119.0 | 135.0 | 119.0 |
| 2023-04-28 | 8.63 (-0.94) | 3.64 (+0.62) | 0.26 (-0.06) | -3624 | -6.49 | 1568 | 2.81 | -144 | -0.26 | 55862 | 118.5 | 111.5 | 121.5 | 106.0 |
| 2023-04-21 | 9.57 (-1.31) | 3.02 (+0.56) | 0.32 (+0.15) | -3937 | -5.86 | 1425 | 2.12 | 356 | 0.53 | 67155 | 112.5 | 103.0 | 119.5 | 103.0 |
| 2023-04-14 | 10.88 (+0.22) | 2.46 (+1.03) | 0.17 (+0.02) | 83 | 0.16 | 2606 | 5.09 | 53 | 0.1 | 51169 | 103.0 | 91.8 | 111.0 | 89.4 |
| 2023-04-07 | 10.66 (-0.44) | 1.43 (+0.06) | 0.15 (+0.03) | -1169 | -10.92 | 131 | 1.22 | 87 | 0.81 | 10704 | 92.6 | 91.6 | 96.7 | 90.6 |
| 2023-03-31 | 11.1 (+0.33) | 1.37 (+0.08) | 0.12 (+0.04) | 1212 | 2.96 | 100 | 0.24 | 93 | 0.23 | 40935 | 92.1 | 96.3 | 98.6 | 88.3 |
| 2023-03-24 | 10.77 (+2.0) | 1.29 (+0.37) | 0.08 (+0.05) | 4699 | 13.41 | 929 | 2.65 | 122 | 0.35 | 35039 | 95.7 | 73.0 | 95.7 | 72.3 |
| 2023-03-17 | 8.77 (-0.03) | 0.92 (+0.05) | 0.03 (0.0) | -673 | -13.09 | 135 | 2.63 | 0 | 0.0 | 5141 | 73.0 | 71.5 | 73.7 | 70.2 |
| 2023-03-10 | 8.8 (-0.56) | 0.87 (-0.18) | 0.03 (0.0) | -724 | -8.65 | -453 | -5.41 | 1 | 0.01 | 8370 | 72.6 | 81.9 | 81.9 | 72.5 |
| 2023-03-03 | 9.36 (-0.13) | 1.05 (+0.26) | 0.03 (0.0) | -308 | -2.97 | 647 | 6.23 | 0 | 0.0 | 10384 | 80.7 | 79.6 | 82.2 | 77.2 |
| 2023-02-24 | 9.49 (+1.04) | 0.79 (0.0) | 0.03 (0.0) | 2172 | 10.24 | 3 | 0.01 | 0 | 0.0 | 21204 | 79.6 | 68.4 | 82.0 | 67.9 |
| 2023-02-17 | 8.45 (+0.03) | 0.79 (0.0) | 0.03 (0.0) | -81 | -3.01 | 0 | 0.0 | 0 | 0.0 | 2688 | 68.4 | 69.4 | 70.5 | 68.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 8.42 (+0.44) | 0.79 (0.0) | 0.03 (0.0) | 1190 | 28.02 | 0 | 0.0 | 0 | 0.0 | 4247 | 69.5 | 70.0 | 72.0 | 69.5 |
| 2023-02-03 | 7.98 (+0.22) | 0.79 (-0.04) | 0.03 (0.0) | 522 | 16.39 | -107 | -3.36 | 0 | 0.0 | 3184 | 70.3 | 66.0 | 71.3 | 66.0 |
| 2023-01-17 | 7.76 (-0.09) | 0.83 (0.0) | 0.03 (0.0) | -29 | -3.61 | 0 | 0.0 | 0 | 0.0 | 804 | 66.0 | 65.3 | 66.5 | 65.0 |
| 2023-01-13 | 7.85 (-0.26) | 0.83 (0.0) | 0.03 (0.0) | -641 | -23.12 | 7 | 0.25 | 1 | 0.04 | 2773 | 65.3 | 68.5 | 68.5 | 64.7 |
| 2023-01-06 | 8.11 (-0.07) | 0.83 (0.0) | 0.03 (0.0) | -171 | -5.05 | 0 | 0.0 | 0 | 0.0 | 3388 | 67.4 | 71.0 | 71.5 | 67.0 |
| 2022-12-30 | 8.18 (-0.07) | 0.83 (+0.06) | 0.03 (0.0) | -56 | -0.91 | 271 | 4.42 | 0 | 0.0 | 6129 | 70.7 | 71.0 | 72.8 | 69.7 |
| 2022-12-23 | 8.25 (-0.17) | 0.77 (+0.04) | 0.03 (0.0) | 204 | 3.12 | 100 | 1.53 | 0 | 0.0 | 6543 | 70.7 | 71.5 | 72.4 | 67.7 |
| 2022-12-16 | 8.42 (+0.48) | 0.73 (+0.21) | 0.03 (0.0) | 891 | 5.58 | 542 | 3.4 | 0 | 0.0 | 15959 | 69.3 | 71.0 | 73.8 | 68.8 |
| 2022-12-09 | 7.94 (+0.23) | 0.52 (0.0) | 0.03 (0.0) | 831 | 8.74 | 0 | 0.0 | 0 | 0.0 | 9504 | 70.2 | 65.6 | 71.8 | 63.7 |
| 2022-12-02 | 7.71 (+0.12) | 0.52 (+0.01) | 0.03 (0.0) | 315 | 8.41 | 2 | 0.05 | 0 | 0.0 | 3747 | 66.1 | 62.3 | 67.0 | 62.1 |
| 2022-11-25 | 7.59 (0.0) | 0.51 (0.0) | 0.03 (0.0) | 308 | 9.49 | 0 | 0.0 | 0 | 0.0 | 3247 | 62.7 | 63.8 | 65.5 | 62.6 |
| 2022-11-18 | 7.59 (+0.23) | 0.51 (0.0) | 0.03 (-0.01) | 939 | 34.45 | 0 | 0.0 | -20 | -0.73 | 2726 | 63.0 | 61.9 | 63.4 | 61.0 |
| 2022-11-11 | 7.36 (+0.29) | 0.51 (0.0) | 0.04 (+0.01) | 868 | 21.66 | 0 | 0.0 | 20 | 0.5 | 4008 | 61.0 | 57.9 | 62.1 | 57.6 |
| 2022-11-04 | 7.07 (+0.16) | 0.51 (0.0) | 0.03 (0.0) | 366 | 18.55 | 0 | 0.0 | 0 | 0.0 | 1973 | 57.5 | 55.0 | 57.6 | 55.0 |
| 2022-10-28 | 6.91 (-0.29) | 0.51 (0.0) | 0.03 (0.0) | 49 | 2.39 | 0 | 0.0 | 0 | 0.0 | 2054 | 54.6 | 56.5 | 56.9 | 53.4 |
| 2022-10-21 | 7.2 (-0.05) | 0.51 (0.0) | 0.03 (0.0) | -98 | -3.84 | 0 | 0.0 | 1 | 0.04 | 2550 | 55.7 | 56.9 | 59.0 | 55.2 |
| 2022-10-14 | 7.25 (+0.08) | 0.51 (0.0) | 0.03 (-0.01) | 294 | 6.59 | 0 | 0.0 | -6 | -0.13 | 4461 | 57.5 | 60.2 | 60.2 | 54.6 |
| 2022-10-07 | 7.17 (-0.26) | 0.51 (-0.01) | 0.04 (0.0) | -2123 | -13.77 | 0 | 0.0 | 3 | 0.02 | 15415 | 61.1 | 63.5 | 68.9 | 61.0 |
| 2022-09-30 | 7.43 (-0.04) | 0.52 (-0.03) | 0.04 (-0.05) | -623 | -5.92 | -94 | -0.89 | -136 | -1.29 | 10520 | 63.9 | 67.9 | 67.9 | 60.7 |
| 2022-09-23 | 7.47 (-0.42) | 0.55 (+0.04) | 0.09 (+0.06) | -1142 | -7.49 | 117 | 0.77 | 140 | 0.92 | 15244 | 67.8 | 69.3 | 73.4 | 66.0 |
| 2022-09-16 | 7.89 (+0.13) | 0.51 (0.0) | 0.03 (0.0) | 883 | 11.02 | 0 | 0.0 | 0 | 0.0 | 8014 | 68.5 | 69.6 | 72.4 | 67.5 |
| 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 | |||
| 2022-09-08 | 7.76 (+0.13) | 0.51 (+0.04) | 0.03 (0.0) | -230 | -1.23 | 100 | 0.53 | -1 | -0.01 | 18765 | 68.4 | 70.0 | 74.5 | 64.7 |
| 2022-09-02 | 7.63 (+0.03) | 0.47 (+0.27) | 0.03 (0.0) | 302 | 1.25 | 677 | 2.81 | 0 | 0.0 | 24088 | 68.4 | 59.5 | 72.8 | 58.8 |
| 2022-08-26 | 7.6 (+0.24) | 0.2 (0.0) | 0.03 (0.0) | 806 | 20.71 | 0 | 0.0 | 0 | 0.0 | 3892 | 60.3 | 57.9 | 61.2 | 56.8 |
| 2022-08-19 | 7.36 (+0.25) | 0.2 (0.0) | 0.03 (0.0) | 745 | 36.01 | 0 | 0.0 | 1 | 0.05 | 2069 | 57.5 | 54.3 | 57.6 | 54.3 |
| 2022-08-12 | 7.11 (+0.03) | 0.2 (0.0) | 0.03 (0.0) | 145 | 11.48 | 0 | 0.0 | 0 | 0.0 | 1263 | 54.3 | 53.4 | 54.4 | 52.7 |
| 2022-08-05 | 7.08 (-0.03) | 0.2 (0.0) | 0.03 (0.0) | -695 | -28.07 | 0 | 0.0 | 0 | 0.0 | 2476 | 53.6 | 57.2 | 57.2 | 52.5 |
| 2022-07-29 | 7.11 (-0.15) | 0.2 (0.0) | 0.03 (0.0) | -408 | -15.27 | 0 | 0.0 | 0 | 0.0 | 2672 | 57.3 | 58.5 | 60.4 | 56.4 |
| 2022-07-22 | 7.26 (+0.07) | 0.2 (0.0) | 0.03 (0.0) | 373 | 20.71 | 0 | 0.0 | 1 | 0.06 | 1801 | 57.6 | 55.1 | 58.1 | 55.1 |
| 2022-07-15 | 7.19 (-0.13) | 0.2 (+0.11) | 0.03 (0.0) | -241 | -13.33 | 263 | 14.55 | 0 | 0.0 | 1808 | 56.3 | 58.6 | 59.4 | 55.9 |
| 2022-07-08 | 7.32 (+0.21) | 0.09 (+0.09) | 0.03 (0.0) | 431 | 8.17 | 237 | 4.49 | 1 | 0.02 | 5278 | 57.3 | 57.8 | 58.7 | 52.2 |
| 2022-07-01 | 7.11 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -49 | -0.84 | 0 | 0.0 | -1 | -0.02 | 5867 | 58.0 | 64.4 | 65.8 | 57.6 |
| 2022-06-24 | 7.14 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 357 | 7.9 | 0 | 0.0 | 0 | 0.0 | 4521 | 63.1 | 63.2 | 64.3 | 60.3 |
| 2022-06-17 | 7.05 (+0.17) | 0.0 (0.0) | 0.03 (0.0) | 270 | 4.6 | 0 | 0.0 | 0 | 0.0 | 5865 | 62.6 | 62.1 | 65.6 | 59.8 |
| 2022-06-10 | 6.88 (+0.18) | 0.0 (0.0) | 0.03 (0.0) | 384 | 19.12 | 0 | 0.0 | 0 | 0.0 | 2008 | 62.9 | 62.3 | 63.1 | 61.2 |
| 2022-06-02 | 6.7 (-0.08) | 0.0 (-0.04) | 0.03 (0.0) | -105 | -5.63 | -100 | -5.36 | 0 | 0.0 | 1864 | 62.1 | 63.5 | 64.7 | 62.1 |
| 2022-05-27 | 6.78 (+0.05) | 0.04 (-0.03) | 0.03 (0.0) | 111 | 1.51 | -66 | -0.9 | 0 | 0.0 | 7346 | 63.9 | 59.8 | 67.0 | 59.0 |
| 2022-05-20 | 6.73 (+0.03) | 0.07 (-0.09) | 0.03 (0.0) | 76 | 6.63 | -226 | -19.72 | 0 | 0.0 | 1146 | 59.3 | 59.3 | 60.3 | 58.7 |
| 2022-05-13 | 6.7 (-0.04) | 0.16 (0.0) | 0.03 (0.0) | -525 | -18.46 | -18 | -0.63 | 0 | 0.0 | 2844 | 59.0 | 63.1 | 63.1 | 58.7 |
| 2022-05-06 | 6.74 (-0.11) | 0.16 (0.0) | 0.03 (0.0) | -133 | -10.78 | 0 | 0.0 | 0 | 0.0 | 1234 | 62.6 | 62.5 | 63.2 | 61.7 |
| 2022-04-29 | 6.85 (-0.05) | 0.16 (+0.1) | 0.03 (0.0) | -277 | -3.4 | 248 | 3.04 | 1 | 0.01 | 8149 | 62.6 | 68.0 | 71.8 | 62.5 |
| 2022-04-22 | 6.9 (+0.04) | 0.06 (+0.06) | 0.03 (0.0) | 244 | 7.83 | 162 | 5.2 | 0 | 0.0 | 3115 | 66.6 | 64.2 | 67.9 | 63.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 6.86 (+0.17) | 0.0 (0.0) | 0.03 (0.0) | 301 | 13.34 | 0 | 0.0 | 0 | 0.0 | 2256 | 63.8 | 63.1 | 64.8 | 61.2 |
| 2022-04-08 | 6.69 (-0.1) | 0.0 (0.0) | 0.03 (0.0) | -102 | -9.97 | 0 | 0.0 | 1 | 0.1 | 1023 | 62.8 | 65.5 | 65.5 | 62.5 |
| 2022-04-01 | 6.79 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 45 | 2.01 | 0 | 0.0 | 0 | 0.0 | 2244 | 64.8 | 63.0 | 65.7 | 62.3 |
| 2022-03-25 | 6.79 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 114 | 7.85 | 0 | 0.0 | 0 | 0.0 | 1453 | 63.4 | 63.0 | 64.2 | 62.3 |
| 2022-03-18 | 6.79 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -286 | -14.64 | 0 | 0.0 | 0 | 0.0 | 1953 | 62.5 | 62.5 | 62.8 | 60.9 |
| 2022-03-11 | 6.83 (-0.18) | 0.0 (0.0) | 0.03 (-0.03) | -979 | -23.84 | 0 | 0.0 | -55 | -1.34 | 4106 | 62.0 | 68.4 | 68.6 | 61.8 |
| 2022-03-04 | 7.01 (-0.04) | 0.0 (0.0) | 0.06 (-0.02) | -30 | -1.52 | 0 | 0.0 | -71 | -3.61 | 1968 | 68.4 | 69.7 | 69.7 | 68.1 |
| 2022-02-25 | 7.05 (+0.03) | 0.0 (0.0) | 0.08 (-0.02) | 80 | 1.57 | 0 | 0.0 | -33 | -0.65 | 5111 | 69.1 | 71.0 | 73.4 | 68.9 |
| 2022-02-18 | 7.02 (-0.06) | 0.0 (0.0) | 0.1 (0.0) | 244 | 7.26 | 0 | 0.0 | 0 | 0.0 | 3362 | 71.1 | 70.9 | 73.3 | 69.9 |
| 2022-02-11 | 7.08 (+0.49) | 0.0 (0.0) | 0.1 (0.0) | 1336 | 26.46 | 0 | 0.0 | 0 | 0.0 | 5049 | 71.9 | 68.2 | 73.1 | 68.1 |
| 2022-01-26 | 6.59 (+0.05) | 0.0 (0.0) | 0.1 (-0.01) | 110 | 7.87 | 0 | 0.0 | -31 | -2.22 | 1397 | 66.9 | 67.3 | 68.0 | 66.0 |
| 2022-01-21 | 6.54 (+0.02) | 0.0 (0.0) | 0.11 (0.0) | 41 | 1.91 | 0 | 0.0 | -10 | -0.46 | 2151 | 67.7 | 66.8 | 70.2 | 66.8 |
| 2022-01-14 | 6.52 (-0.03) | 0.0 (0.0) | 0.11 (-0.01) | -12 | -0.72 | 0 | 0.0 | -17 | -1.02 | 1666 | 66.8 | 66.8 | 68.9 | 66.5 |
| 2022-01-07 | 6.55 (-0.16) | 0.0 (0.0) | 0.12 (-0.01) | -438 | -18.52 | 0 | 0.0 | -30 | -1.27 | 2365 | 67.2 | 71.1 | 71.1 | 66.7 |
| 2021-12-30 | 6.71 (+0.03) | 0.0 (0.0) | 0.13 (-0.01) | 66 | 4.39 | 0 | 0.0 | -9 | -0.6 | 1502 | 70.6 | 70.4 | 71.7 | 69.7 |
| 2021-12-24 | 6.68 (-0.01) | 0.0 (0.0) | 0.14 (-0.01) | 317 | 11.97 | 0 | 0.0 | -22 | -0.83 | 2649 | 70.4 | 72.4 | 73.3 | 70.3 |
| 2021-12-17 | 6.69 (-0.37) | 0.0 (0.0) | 0.15 (0.0) | -636 | -7.99 | 0 | 0.0 | -11 | -0.14 | 7959 | 72.4 | 74.4 | 77.2 | 71.8 |
| 2021-12-10 | 7.06 (+0.32) | 0.0 (0.0) | 0.15 (0.0) | 992 | 14.89 | 0 | 0.0 | -7 | -0.11 | 6663 | 73.6 | 72.3 | 73.8 | 70.1 |
| 2021-12-03 | 6.74 (+0.02) | 0.0 (0.0) | 0.15 (-0.01) | 343 | 8.27 | 0 | 0.0 | -9 | -0.22 | 4147 | 71.2 | 71.0 | 71.3 | 68.1 |
| 2021-11-26 | 6.72 (+0.02) | 0.0 (0.0) | 0.16 (0.0) | 473 | 6.54 | 0 | 0.0 | -11 | -0.15 | 7235 | 71.3 | 68.1 | 73.9 | 68.1 |
| 2021-11-19 | 6.7 (+0.13) | 0.0 (0.0) | 0.16 (0.0) | 400 | 9.3 | 0 | 0.0 | -1 | -0.02 | 4299 | 67.8 | 66.9 | 70.2 | 66.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 6.57 (+0.11) | 0.0 (0.0) | 0.16 (0.0) | 192 | 6.89 | 0 | 0.0 | -8 | -0.29 | 2788 | 66.6 | 66.5 | 67.2 | 65.2 |
| 2021-11-05 | 6.46 (-0.29) | 0.0 (0.0) | 0.16 (-0.01) | -422 | -10.94 | 0 | 0.0 | -11 | -0.29 | 3856 | 66.4 | 67.5 | 67.9 | 65.3 |
| 2021-10-29 | 6.75 (+0.02) | 0.0 (0.0) | 0.17 (-0.01) | -654 | -8.23 | 0 | 0.0 | -14 | -0.18 | 7948 | 66.8 | 66.9 | 71.2 | 65.0 |
| 2021-10-22 | 6.73 (-0.1) | 0.0 (0.0) | 0.18 (0.0) | -1027 | -20.81 | 0 | 0.0 | 0 | 0.0 | 4934 | 66.8 | 69.8 | 71.2 | 66.8 |
| 2021-10-15 | 6.83 (-0.1) | 0.0 (0.0) | 0.18 (0.0) | -202 | -3.34 | 0 | 0.0 | -16 | -0.26 | 6051 | 69.0 | 72.0 | 72.7 | 68.1 |
| 2021-10-08 | 6.93 (-0.55) | 0.0 (0.0) | 0.18 (-0.01) | -1610 | -9.23 | 0 | 0.0 | -31 | -0.18 | 17451 | 72.2 | 82.0 | 83.8 | 72.0 |
| 2021-10-01 | 7.48 (+0.07) | 0.0 (0.0) | 0.19 (+0.09) | -118 | -0.42 | 0 | 0.0 | 241 | 0.85 | 28337 | 80.9 | 76.5 | 85.0 | 71.7 |
| 2021-09-24 | 7.41 (+0.02) | 0.0 (0.0) | 0.1 (+0.08) | -258 | -1.35 | 0 | 0.0 | 195 | 1.02 | 19046 | 77.0 | 67.2 | 79.4 | 67.2 |
| 2021-09-17 | 7.39 (-0.2) | 0.0 (0.0) | 0.02 (0.0) | -603 | -25.44 | 0 | 0.0 | 1 | 0.04 | 2370 | 61.1 | 62.5 | 65.0 | 61.1 |
| 2021-09-10 | 7.59 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -16 | -1.03 | 0 | 0.0 | 1 | 0.06 | 1554 | 62.5 | 63.2 | 64.0 | 61.7 |
| 2021-09-03 | 7.6 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -134 | -7.92 | 0 | 0.0 | 0 | 0.0 | 1691 | 64.0 | 65.4 | 65.9 | 63.5 |
| 2021-08-27 | 7.66 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -86 | -3.71 | 0 | 0.0 | 4 | 0.17 | 2316 | 65.4 | 62.3 | 66.7 | 62.3 |
| 2021-08-20 | 7.72 (-0.02) | 0.0 (0.0) | 0.02 (+0.01) | -106 | -3.19 | 0 | 0.0 | 14 | 0.42 | 3320 | 62.0 | 65.6 | 67.3 | 61.5 |
| 2021-08-13 | 7.74 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | -96 | -1.69 | 0 | 0.0 | 26 | 0.46 | 5675 | 65.6 | 65.0 | 69.9 | 63.0 |
| 2021-08-06 | 7.73 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -87 | -3.81 | 0 | 0.0 | -2 | -0.09 | 2281 | 65.0 | 63.1 | 65.5 | 62.2 |
| 2021-07-30 | 7.75 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 74 | 2.8 | 0 | 0.0 | 12 | 0.45 | 2647 | 62.9 | 62.8 | 64.8 | 61.0 |
| 2021-07-23 | 7.69 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -180 | -7.18 | 0 | 0.0 | 0 | 0.0 | 2507 | 62.7 | 63.6 | 67.5 | 62.6 |
| 2021-07-16 | 7.73 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 40 | 2.07 | 0 | 0.0 | 0 | 0.0 | 1931 | 64.0 | 64.8 | 65.3 | 62.8 |
| 2021-07-09 | 7.7 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 14 | 0.52 | 0 | 0.0 | 0 | 0.0 | 2670 | 64.8 | 65.1 | 65.8 | 64.0 |
| 2021-07-02 | 7.64 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -60 | -2.46 | 0 | 0.0 | 0 | 0.0 | 2437 | 65.4 | 67.0 | 68.9 | 65.2 |
| 2021-06-25 | 7.66 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -56 | -3.08 | 0 | 0.0 | 0 | 0.0 | 1817 | 67.2 | 69.1 | 69.1 | 66.7 |
| 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 | |||
| 2021-06-18 | 7.68 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -53 | -4.16 | 0 | 0.0 | 0 | 0.0 | 1274 | 69.1 | 71.3 | 71.4 | 69.1 |
| 2021-06-11 | 7.7 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 119 | 5.1 | 0 | 0.0 | 0 | 0.0 | 2333 | 70.7 | 71.2 | 72.2 | 70.0 |
| 2021-06-04 | 7.66 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -138 | -2.75 | 0 | 0.0 | 0 | 0.0 | 5022 | 70.5 | 72.5 | 76.2 | 70.2 |
| 2021-05-28 | 7.71 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 272 | 11.26 | 0 | 0.0 | 0 | 0.0 | 2415 | 72.0 | 71.4 | 73.0 | 70.5 |
| 2021-05-21 | 7.46 (+0.2) | 0.0 (0.0) | 0.0 (0.0) | 497 | 7.49 | 0 | 0.0 | 0 | 0.0 | 6637 | 71.4 | 60.0 | 74.9 | 59.2 |
| 2021-05-14 | 7.26 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 81 | 2.31 | 0 | 0.0 | 0 | 0.0 | 3508 | 63.4 | 69.3 | 69.9 | 62.0 |
| 2021-05-07 | 7.23 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -27 | -1.01 | 0 | 0.0 | 0 | 0.0 | 2664 | 69.4 | 72.8 | 72.9 | 65.1 |
| 2021-04-29 | 7.24 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -63 | -3.01 | 0 | 0.0 | 0 | 0.0 | 2096 | 72.1 | 74.2 | 75.5 | 72.0 |
| 2021-04-23 | 7.26 (+0.14) | 0.0 (0.0) | 0.0 (0.0) | 361 | 10.16 | 0 | 0.0 | 0 | 0.0 | 3554 | 74.3 | 74.7 | 78.0 | 73.4 |
| 2021-04-16 | 7.12 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -46 | -1.73 | 0 | 0.0 | 0 | 0.0 | 2656 | 74.7 | 75.9 | 77.6 | 73.2 |
| 2021-04-09 | 7.14 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -123 | -5.51 | 0 | 0.0 | 0 | 0.0 | 2234 | 75.4 | 77.9 | 78.1 | 74.8 |
| 2021-04-01 | 7.19 (+0.11) | 0.0 (0.0) | 0.0 (0.0) | 269 | 15.8 | 0 | 0.0 | 0 | 0.0 | 1702 | 77.9 | 76.6 | 78.5 | 76.3 |
| 2021-03-26 | 7.08 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -171 | -8.0 | 0 | 0.0 | 0 | 0.0 | 2137 | 75.9 | 76.5 | 78.2 | 75.4 |
| 2021-03-19 | 7.15 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -193 | -9.3 | 0 | 0.0 | 0 | 0.0 | 2076 | 76.5 | 78.2 | 78.2 | 75.2 |
| 2021-03-12 | 7.23 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 135 | 6.42 | 0 | 0.0 | 0 | 0.0 | 2103 | 77.5 | 81.0 | 81.0 | 76.0 |
| 2021-03-05 | 7.17 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -78 | -2.19 | 0 | 0.0 | 0 | 0.0 | 3560 | 80.2 | 81.5 | 84.2 | 79.8 |
| 2021-02-26 | 7.2 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 11 | 0.19 | 0 | 0.0 | 0 | 0.0 | 5937 | 80.6 | 77.0 | 83.8 | 77.0 |
| 2021-02-19 | 7.2 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -16 | -0.88 | 0 | 0.0 | 0 | 0.0 | 1811 | 76.3 | 73.0 | 76.4 | 71.8 |
| 2021-02-05 | 7.21 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -29 | -1.49 | 0 | 0.0 | -1 | -0.05 | 1951 | 72.0 | 69.1 | 73.1 | 68.8 |
| 2021-01-29 | 7.22 (-0.25) | 0.0 (0.0) | 0.0 (0.0) | -639 | -18.29 | 0 | 0.0 | 0 | 0.0 | 3494 | 69.9 | 72.6 | 74.5 | 69.9 |
| 2021-01-22 | 7.47 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -210 | -6.61 | 0 | 0.0 | -6 | -0.19 | 3178 | 73.6 | 79.3 | 79.3 | 73.3 |
| 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 | |||
| 2021-01-15 | 7.55 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -189 | -6.88 | 0 | 0.0 | 0 | 0.0 | 2749 | 78.6 | 82.5 | 82.9 | 78.6 |
| 2021-01-08 | 7.63 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 76 | 3.25 | 0 | 0.0 | 0 | 0.0 | 2335 | 82.1 | 84.1 | 85.1 | 81.6 |
| 2020-12-31 | 7.6 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 47 | 3.53 | 0 | 0.0 | 0 | 0.0 | 1331 | 84.1 | 86.0 | 86.7 | 84.0 |
| 2020-12-25 | 7.58 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 73 | 2.59 | 0 | 0.0 | 0 | 0.0 | 2814 | 85.3 | 85.9 | 88.5 | 84.6 |
| 2020-12-18 | 7.55 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 23 | 0.9 | 0 | 0.0 | 0 | 0.0 | 2546 | 86.5 | 84.2 | 87.4 | 82.1 |
| 2020-12-11 | 7.54 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -118 | -1.36 | 0 | 0.0 | 6 | 0.07 | 8682 | 84.7 | 86.0 | 89.8 | 78.6 |
| 2020-12-04 | 7.59 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 11 | 0.51 | 0 | 0.0 | 0 | 0.0 | 2141 | 85.9 | 86.6 | 87.6 | 85.5 |
| 2020-11-27 | 7.59 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -64 | -3.87 | 0 | 0.0 | 0 | 0.0 | 1652 | 86.6 | 88.8 | 88.8 | 86.4 |
| 2020-11-20 | 7.61 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 46 | 2.3 | 0 | 0.0 | 0 | 0.0 | 2003 | 88.8 | 87.4 | 89.0 | 86.5 |
| 2020-11-13 | 7.59 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -12 | -0.83 | 0 | 0.0 | 0 | 0.0 | 1449 | 87.4 | 87.0 | 88.7 | 86.5 |
| 2020-11-06 | 7.6 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -37 | -2.27 | 0 | 0.0 | 0 | 0.0 | 1629 | 86.5 | 89.0 | 89.0 | 86.1 |
| 2020-10-30 | 7.61 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -291 | -11.17 | 0 | 0.0 | 0 | 0.0 | 2606 | 89.0 | 87.5 | 90.5 | 85.3 |
| 2020-10-23 | 7.73 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -113 | -7.55 | 0 | 0.0 | 0 | 0.0 | 1496 | 87.5 | 88.5 | 89.4 | 87.1 |
| 2020-10-16 | 7.77 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -161 | -6.01 | 0 | 0.0 | 0 | 0.0 | 2678 | 88.5 | 89.6 | 90.5 | 87.5 |
| 2020-10-08 | 7.84 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -133 | -4.2 | 0 | 0.0 | 0 | 0.0 | 3166 | 90.1 | 93.7 | 94.3 | 89.2 |
| 2020-09-30 | 7.89 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -52 | -2.39 | 0 | 0.0 | 0 | 0.0 | 2178 | 92.0 | 91.1 | 94.5 | 91.1 |
| 2020-09-25 | 7.91 (-0.1) | 0.0 (0.0) | 0.0 (-0.01) | -256 | -4.07 | 0 | 0.0 | -28 | -0.45 | 6290 | 91.0 | 108.0 | 108.0 | 89.8 |
| 2020-09-18 | 8.01 (-0.04) | 0.0 (0.0) | 0.01 (-0.06) | -100 | -2.41 | 0 | 0.0 | -142 | -3.43 | 4143 | 106.5 | 107.0 | 108.0 | 104.0 |
| 2020-09-11 | 8.05 (-0.07) | 0.0 (0.0) | 0.07 (-0.01) | -159 | -2.33 | 0 | 0.0 | -20 | -0.29 | 6812 | 106.5 | 109.0 | 110.5 | 103.0 |
| 2020-09-04 | 8.12 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 7 | 0.04 | 0 | 0.0 | -10 | -0.06 | 15930 | 108.0 | 120.0 | 121.5 | 104.5 |
| 2020-08-28 | 8.11 (+0.01) | 0.0 (0.0) | 0.08 (+0.08) | 38 | 0.14 | 0 | 0.0 | 198 | 0.75 | 26408 | 123.0 | 101.0 | 128.5 | 99.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 8.1 (+0.56) | 0.0 (0.0) | 0.0 (0.0) | 1395 | 9.43 | 0 | 0.0 | 0 | 0.0 | 14793 | 98.9 | 91.5 | 102.0 | 90.9 |
| 2020-08-14 | 7.54 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 155 | 6.15 | 0 | 0.0 | 0 | 0.0 | 2522 | 89.6 | 87.4 | 89.6 | 86.8 |
| 2020-08-07 | 7.48 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 11 | 0.48 | 0 | 0.0 | 0 | 0.0 | 2274 | 87.3 | 87.1 | 88.7 | 86.4 |
| 2020-07-31 | 7.48 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -152 | -5.97 | 0 | 0.0 | 0 | 0.0 | 2547 | 87.1 | 87.6 | 89.5 | 86.1 |
| 2020-07-24 | 7.54 (-0.04) | 0.0 (0.0) | 0.0 (-0.01) | -107 | -2.97 | 0 | 0.0 | -30 | -0.83 | 3597 | 86.7 | 89.0 | 90.5 | 86.1 |
| 2020-07-17 | 7.58 (-0.41) | 0.0 (0.0) | 0.01 (+0.01) | -1021 | -14.55 | 0 | 0.0 | 30 | 0.43 | 7019 | 88.8 | 97.1 | 97.5 | 88.6 |
| 2020-07-10 | 7.99 (+0.15) | 0.0 (0.0) | 0.0 (-0.02) | 366 | 2.17 | 0 | 0.0 | -50 | -0.3 | 16830 | 96.5 | 88.9 | 105.0 | 88.5 |
| 2020-07-03 | 7.84 (-0.2) | 0.0 (-0.48) | 0.02 (+0.02) | -508 | -9.05 | -1200 | -21.38 | 50 | 0.89 | 5614 | 88.9 | 91.0 | 92.6 | 88.8 |
| 2020-06-24 | 8.04 (-0.08) | 0.48 (0.0) | 0.0 (0.0) | -191 | -5.5 | 0 | 0.0 | 0 | 0.0 | 3474 | 92.0 | 92.5 | 95.8 | 91.6 |
| 2020-06-19 | 8.12 (+0.24) | 0.48 (0.0) | 0.0 (-0.03) | 612 | 12.77 | 0 | 0.0 | -68 | -1.42 | 4794 | 91.9 | 88.9 | 95.3 | 88.8 |
| 2020-06-12 | 7.88 (+0.02) | 0.48 (0.0) | 0.03 (-0.01) | 42 | 0.8 | 0 | 0.0 | -23 | -0.44 | 5231 | 88.8 | 91.9 | 95.0 | 86.1 |
| 2020-06-05 | 7.86 (+0.04) | 0.48 (-0.02) | 0.04 (+0.04) | 105 | 2.03 | -55 | -1.06 | 90 | 1.74 | 5183 | 91.4 | 94.0 | 94.6 | 90.5 |
| 2020-05-29 | 7.82 (-0.18) | 0.5 (+0.01) | 0.0 (0.0) | -248 | -2.95 | 20 | 0.24 | 0 | 0.0 | 8397 | 94.5 | 95.2 | 101.5 | 93.0 |
| 2020-05-22 | 8.0 (+0.15) | 0.49 (-0.03) | 0.0 (0.0) | 459 | 8.37 | -85 | -1.55 | 1 | 0.02 | 5484 | 93.7 | 89.0 | 95.8 | 88.4 |
| 2020-05-15 | 7.85 (-0.03) | 0.52 (0.0) | 0.0 (0.0) | -87 | -2.16 | 0 | 0.0 | -3 | -0.07 | 4036 | 89.0 | 94.3 | 95.2 | 88.9 |
| 2020-05-08 | 7.88 (-0.36) | 0.52 (0.0) | 0.0 (-0.02) | -540 | -5.97 | 0 | 0.0 | -41 | -0.45 | 9041 | 94.1 | 94.5 | 98.8 | 91.7 |
| 2020-04-30 | 8.24 (+0.01) | 0.52 (+0.14) | 0.02 (+0.01) | 37 | 0.61 | 350 | 5.76 | 11 | 0.18 | 6074 | 96.9 | 93.6 | 98.9 | 92.6 |
| 2020-04-24 | 8.23 (-0.02) | 0.38 (+0.08) | 0.01 (+0.01) | 554 | 6.49 | 220 | 2.58 | 35 | 0.41 | 8541 | 92.5 | 91.2 | 94.7 | 85.0 |
| 2020-04-17 | 8.25 (-0.12) | 0.3 (+0.3) | 0.0 (0.0) | -239 | -2.02 | 750 | 6.33 | -1 | -0.01 | 11843 | 91.1 | 82.0 | 95.0 | 81.5 |
| 2020-04-10 | 8.37 (-0.21) | 0.0 (0.0) | 0.0 (-0.02) | 778 | 8.71 | 0 | 0.0 | -43 | -0.48 | 8929 | 81.0 | 78.0 | 84.2 | 74.5 |
| 2020-04-01 | 8.58 (-0.03) | 0.0 (0.0) | 0.02 (+0.02) | 465 | 12.73 | 0 | 0.0 | 41 | 1.12 | 3653 | 71.2 | 61.8 | 72.2 | 60.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 8.61 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 655 | 12.08 | 0 | 0.0 | 3 | 0.06 | 5421 | 63.0 | 54.0 | 65.3 | 53.2 |
| 2020-03-20 | 8.61 (+0.5) | 0.0 (0.0) | 0.0 (0.0) | 1398 | 14.58 | 0 | 0.0 | 0 | 0.0 | 9588 | 57.1 | 70.9 | 73.5 | 52.4 |
| 2020-03-13 | 8.11 (-0.74) | 0.0 (0.0) | 0.0 (0.0) | -872 | -9.98 | 0 | 0.0 | -3 | -0.03 | 8741 | 68.1 | 89.9 | 90.0 | 67.5 |
| 2020-03-06 | 8.85 (+0.21) | 0.0 (0.0) | 0.0 (0.0) | 868 | 18.8 | 0 | 0.0 | -3 | -0.06 | 4616 | 89.9 | 87.0 | 91.7 | 85.6 |
| 2020-02-27 | 8.64 (-0.45) | 0.0 (0.0) | 0.0 (0.0) | -969 | -23.67 | 0 | 0.0 | 1 | 0.02 | 4093 | 89.0 | 94.3 | 94.3 | 88.6 |
| 2020-02-21 | 9.09 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -34 | -1.02 | 0 | 0.0 | 0 | 0.0 | 3321 | 94.7 | 95.4 | 97.0 | 93.1 |
| 2020-02-14 | 9.19 (-0.18) | 0.0 (0.0) | 0.0 (0.0) | -217 | -6.19 | 0 | 0.0 | 0 | 0.0 | 3506 | 95.1 | 95.1 | 97.7 | 93.7 |
| 2020-02-07 | 9.37 (-0.38) | 0.0 (0.0) | 0.0 (0.0) | -361 | -2.65 | 0 | 0.0 | 5 | 0.04 | 13626 | 95.4 | 92.0 | 106.5 | 88.7 |
| 2020-01-31 | 9.75 (+0.12) | 0.0 (0.0) | 0.0 (0.0) | 324 | 7.85 | 0 | 0.0 | 0 | 0.0 | 4130 | 92.5 | 98.9 | 99.0 | 89.0 |
| 2020-01-20 | 9.63 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 132 | 22.45 | 0 | 0.0 | 0 | 0.0 | 588 | 94.0 | 93.4 | 94.3 | 93.3 |
| 2020-01-17 | 9.58 (-0.25) | 0.0 (0.0) | 0.0 (0.0) | -389 | -7.13 | 0 | 0.0 | 0 | 0.0 | 5453 | 93.2 | 95.0 | 97.5 | 93.0 |
| 2020-01-10 | 9.83 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 87 | 1.24 | 0 | 0.0 | 0 | 0.0 | 6996 | 91.9 | 96.3 | 97.8 | 89.6 |
| 2020-01-03 | 9.81 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -167 | -6.24 | 0 | 0.0 | 0 | 0.0 | 2678 | 96.3 | 99.7 | 99.8 | 95.8 |
| 2019-12-31 | 9.88 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -125 | -8.63 | 0 | 0.0 | 0 | 0.0 | 1449 | 99.1 | 99.9 | 100.0 | 98.2 |
| 2019-12-27 | 9.98 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -364 | -7.29 | 0 | 0.0 | 0 | 0.0 | 4992 | 99.1 | 100.0 | 102.0 | 98.5 |
| 2019-12-20 | 10.25 (-0.56) | 0.0 (-0.01) | 0.0 (0.0) | 212 | 1.08 | -35 | -0.18 | -109 | -0.56 | 19547 | 101.5 | 102.0 | 106.5 | 93.3 |
| 2019-12-13 | 10.81 (-0.46) | 0.01 (0.0) | 0.0 (-0.46) | -32 | -0.19 | 0 | 0.0 | -1150 | -7.0 | 16431 | 106.0 | 131.5 | 132.0 | 106.0 |
| 2019-12-06 | 11.27 (-0.56) | 0.01 (0.0) | 0.46 (0.0) | -983 | -24.2 | 0 | 0.0 | -3 | -0.07 | 4062 | 131.5 | 137.0 | 137.5 | 131.0 |
| 2019-11-29 | 11.83 (-2.41) | 0.01 (+0.01) | 0.46 (-0.02) | -2648 | -10.94 | 19 | 0.08 | -64 | -0.26 | 24202 | 136.5 | 134.5 | 139.0 | 131.0 |
| 2019-11-22 | 14.24 (-0.45) | 0.0 (0.0) | 0.48 (+0.02) | -1506 | -22.42 | 0 | 0.0 | 62 | 0.92 | 6716 | 134.5 | 131.5 | 137.0 | 130.0 |
| 2019-11-15 | 14.69 (-0.78) | 0.0 (0.0) | 0.46 (+0.01) | -2562 | -35.41 | 0 | 0.0 | 15 | 0.21 | 7235 | 130.5 | 133.0 | 138.5 | 130.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 15.47 (-0.76) | 0.0 (0.0) | 0.45 (+0.04) | -2304 | -25.02 | 0 | 0.0 | 111 | 1.21 | 9208 | 133.0 | 140.5 | 143.0 | 133.0 |
| 2019-11-01 | 16.23 (-0.06) | 0.0 (0.0) | 0.41 (+0.01) | -887 | -16.19 | 0 | 0.0 | 22 | 0.4 | 5478 | 135.0 | 138.5 | 139.0 | 131.0 |
| 2019-10-25 | 16.29 (+0.06) | 0.0 (0.0) | 0.4 (+0.03) | -569 | -14.11 | 0 | 0.0 | 70 | 1.74 | 4032 | 137.0 | 137.0 | 141.0 | 136.0 |
| 2019-10-18 | 16.23 (+0.04) | 0.0 (0.0) | 0.37 (+0.01) | -1219 | -16.23 | -33 | -0.44 | 16 | 0.21 | 7512 | 137.0 | 142.0 | 143.0 | 134.0 |
| 2019-10-09 | 16.19 (-0.2) | 0.0 (0.0) | 0.36 (+0.01) | -26 | -0.94 | 0 | 0.0 | 41 | 1.48 | 2777 | 142.5 | 148.0 | 149.0 | 139.5 |
| 2019-10-04 | 16.39 (-0.17) | 0.0 (-0.01) | 0.35 (0.0) | -529 | -10.95 | -69 | -1.43 | 0 | 0.0 | 4829 | 148.0 | 148.5 | 152.0 | 145.5 |
| 2019-09-27 | 16.56 (-0.85) | 0.01 (-0.13) | 0.35 (+0.01) | -977 | -16.87 | -236 | -4.08 | 9 | 0.16 | 5791 | 149.0 | 150.0 | 152.5 | 145.0 |
| 2019-09-20 | 17.41 (+1.33) | 0.14 (0.0) | 0.34 (0.0) | -182 | -7.2 | 0 | 0.0 | 0 | 0.0 | 2529 | 149.5 | 152.0 | 152.5 | 148.5 |
| 2019-09-12 | 16.08 (+0.18) | 0.14 (0.0) | 0.34 (0.0) | 335 | 16.86 | 0 | 0.0 | 0 | 0.0 | 1987 | 151.5 | 152.0 | 153.0 | 149.0 |
| 2019-09-06 | 15.9 (-0.83) | 0.14 (0.0) | 0.34 (0.0) | -849 | -17.6 | 0 | 0.0 | -1 | -0.02 | 4825 | 149.0 | 148.5 | 154.5 | 147.0 |
| 2019-08-30 | 16.73 (+0.36) | 0.14 (+0.11) | 0.34 (0.0) | -131 | -4.1 | 276 | 8.63 | 1 | 0.03 | 3198 | 146.0 | 141.5 | 146.0 | 140.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 6.86 (-0.05) | 0.7 (-0.17) | 0.37 (+0.04) | -1304 | -4.06 | -429 | -1.34 | 97 | 0.3 | 32095 | 83.1 | 87.8 | 97.7 | 82.2 |
| 2024-03-29 | 6.91 (-1.65) | 0.87 (-0.16) | 0.33 (-0.02) | -3852 | -8.88 | -399 | -0.92 | -39 | -0.09 | 43355 | 87.5 | 109.5 | 112.0 | 87.5 |
| 2024-02-29 | 8.56 (+1.63) | 1.03 (+0.29) | 0.35 (-0.29) | 2875 | 5.2 | 729 | 1.32 | -741 | -1.34 | 55340 | 110.5 | 86.1 | 116.5 | 86.1 |
| 2024-01-31 | 6.93 (-0.29) | 0.74 (+0.13) | 0.64 (-0.09) | 703 | 2.98 | -2 | -0.01 | -222 | -0.94 | 23607 | 86.0 | 82.0 | 91.5 | 81.7 |
| 2023-12-29 | 7.22 (-0.26) | 0.61 (-0.35) | 0.73 (+0.05) | 523 | 4.39 | -900 | -7.56 | 122 | 1.02 | 11906 | 82.0 | 84.3 | 87.4 | 80.6 |
| 2023-11-30 | 7.48 (-0.22) | 0.96 (-0.47) | 0.68 (+0.06) | -1007 | -3.74 | -1180 | -4.39 | 155 | 0.58 | 26896 | 84.3 | 87.6 | 89.3 | 76.3 |
| 2023-10-31 | 7.7 (0.0) | 1.43 (-0.24) | 0.62 (+0.06) | 677 | 3.04 | -261 | -1.17 | 148 | 0.66 | 22263 | 86.5 | 88.9 | 89.2 | 80.7 |
| 2023-09-28 | 7.7 (-0.4) | 1.67 (-2.96) | 0.56 (+0.3) | -3266 | -4.38 | -7474 | -10.02 | 759 | 1.02 | 74577 | 88.3 | 122.0 | 122.0 | 82.6 |
| 2023-08-31 | 8.1 (-0.17) | 4.63 (+0.42) | 0.26 (+0.06) | 2290 | 2.95 | 1068 | 1.37 | 151 | 0.19 | 77728 | 118.5 | 94.9 | 120.0 | 90.0 |
| 2023-07-31 | 8.27 (+0.52) | 4.21 (+0.16) | 0.2 (+0.02) | 691 | 1.28 | 413 | 0.77 | 43 | 0.08 | 53847 | 94.0 | 105.5 | 106.0 | 90.7 |
| 2023-06-30 | 7.75 (-1.64) | 4.05 (+0.1) | 0.18 (+0.08) | -6601 | -8.55 | 246 | 0.32 | 208 | 0.27 | 77220 | 106.0 | 114.0 | 121.0 | 93.6 |
| 2023-05-31 | 9.39 (+0.76) | 3.95 (+0.31) | 0.1 (-0.16) | 3721 | 3.5 | 792 | 0.74 | -398 | -0.37 | 106464 | 112.5 | 119.0 | 135.0 | 101.0 |
| 2023-04-28 | 8.63 (-2.47) | 3.64 (+2.27) | 0.26 (+0.14) | -8647 | -4.68 | 5730 | 3.1 | 352 | 0.19 | 184891 | 118.5 | 91.6 | 121.5 | 89.4 |
| 2023-03-31 | 11.1 (+1.61) | 1.37 (+0.58) | 0.12 (+0.09) | 4206 | 4.21 | 1358 | 1.36 | 216 | 0.22 | 99871 | 92.1 | 79.6 | 98.6 | 70.2 |
| 2023-02-24 | 9.49 (+1.69) | 0.79 (-0.04) | 0.03 (0.0) | 3704 | 12.24 | -104 | -0.34 | 0 | 0.0 | 30271 | 79.6 | 68.0 | 82.0 | 67.9 |
| 2023-01-31 | 7.8 (-0.38) | 0.83 (0.0) | 0.03 (0.0) | -742 | -9.25 | 7 | 0.09 | 1 | 0.01 | 8020 | 68.2 | 71.0 | 71.5 | 64.7 |
| 2022-12-30 | 8.18 (+0.47) | 0.83 (+0.32) | 0.03 (0.0) | 1920 | 4.71 | 915 | 2.24 | 0 | 0.0 | 40765 | 70.7 | 64.3 | 73.8 | 63.7 |
| 2022-11-30 | 7.71 (+0.53) | 0.51 (0.0) | 0.03 (0.0) | 2548 | 20.39 | 0 | 0.0 | 0 | 0.0 | 12494 | 63.8 | 56.3 | 65.5 | 55.7 |
| 2022-10-31 | 7.18 (-0.25) | 0.51 (-0.01) | 0.03 (-0.01) | -1680 | -6.7 | 0 | 0.0 | -2 | -0.01 | 25060 | 56.3 | 63.5 | 68.9 | 53.4 |
| 2022-09-30 | 7.43 (-0.24) | 0.52 (+0.32) | 0.04 (-1.17) | -1157 | -1.76 | 800 | 1.21 | -2960 | -4.49 | 65862 | 63.9 | 68.5 | 74.5 | 60.7 |
| 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 | 7.67 (+0.56) | 0.2 (0.0) | 1.21 (+1.18) | 1348 | 6.58 | 0 | 0.0 | 2964 | 14.48 | 20474 | 72.8 | 57.2 | 72.8 | 52.5 |
| 2022-07-29 | 7.11 (-0.14) | 0.2 (+0.2) | 0.03 (0.0) | -291 | -2.22 | 500 | 3.81 | 1 | 0.01 | 13113 | 57.3 | 62.0 | 62.0 | 52.2 |
| 2022-06-30 | 7.25 (+0.48) | 0.0 (-0.04) | 0.03 (0.0) | 1347 | 7.78 | -100 | -0.58 | 0 | 0.0 | 17313 | 62.0 | 63.6 | 65.8 | 59.8 |
| 2022-05-31 | 6.77 (-0.08) | 0.04 (-0.12) | 0.03 (0.0) | -515 | -3.72 | -310 | -2.24 | 0 | 0.0 | 13833 | 63.6 | 62.5 | 67.0 | 58.7 |
| 2022-04-29 | 6.85 (+0.09) | 0.16 (+0.16) | 0.03 (0.0) | 247 | 1.56 | 410 | 2.58 | 2 | 0.01 | 15870 | 62.6 | 63.1 | 71.8 | 61.2 |
| 2022-03-31 | 6.76 (-0.29) | 0.0 (0.0) | 0.03 (-0.05) | -1217 | -11.7 | 0 | 0.0 | -126 | -1.21 | 10400 | 63.1 | 69.7 | 69.7 | 60.9 |
| 2022-02-25 | 7.05 (+0.46) | 0.0 (0.0) | 0.08 (-0.02) | 1660 | 12.28 | 0 | 0.0 | -33 | -0.24 | 13523 | 69.1 | 68.2 | 73.4 | 68.1 |
| 2022-01-26 | 6.59 (-0.12) | 0.0 (0.0) | 0.1 (-0.03) | -299 | -3.94 | 0 | 0.0 | -88 | -1.16 | 7581 | 66.9 | 71.1 | 71.1 | 66.0 |
| 2021-12-30 | 6.71 (+0.03) | 0.0 (0.0) | 0.13 (-0.03) | 1013 | 4.92 | 0 | 0.0 | -57 | -0.28 | 20583 | 70.6 | 68.9 | 77.2 | 68.6 |
| 2021-11-30 | 6.68 (-0.07) | 0.0 (0.0) | 0.16 (-0.01) | 712 | 3.47 | 0 | 0.0 | -32 | -0.16 | 20519 | 69.5 | 67.5 | 73.9 | 65.2 |
| 2021-10-29 | 6.75 (-0.81) | 0.0 (0.0) | 0.17 (0.0) | -3857 | -7.53 | 0 | 0.0 | 1 | 0.0 | 51225 | 66.8 | 83.0 | 85.0 | 65.0 |
| 2021-09-30 | 7.56 (-0.07) | 0.0 (0.0) | 0.17 (+0.15) | -696 | -1.86 | 0 | 0.0 | 376 | 1.0 | 37459 | 79.4 | 63.8 | 79.4 | 61.1 |
| 2021-08-31 | 7.63 (-0.12) | 0.0 (0.0) | 0.02 (+0.02) | -444 | -3.11 | 0 | 0.0 | 42 | 0.29 | 14294 | 63.5 | 63.1 | 69.9 | 61.5 |
| 2021-07-30 | 7.75 (+0.09) | 0.0 (0.0) | 0.0 (0.0) | -110 | -1.03 | 0 | 0.0 | 12 | 0.11 | 10696 | 62.9 | 66.5 | 68.0 | 61.0 |
| 2021-06-30 | 7.66 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -498 | -4.95 | 0 | 0.0 | 0 | 0.0 | 10068 | 66.3 | 75.4 | 75.4 | 66.1 |
| 2021-05-31 | 7.86 (+0.62) | 0.0 (0.0) | 0.0 (0.0) | 1191 | 6.96 | 0 | 0.0 | 0 | 0.0 | 17104 | 76.0 | 72.8 | 76.2 | 59.2 |
| 2021-04-29 | 7.24 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 149 | 1.36 | 0 | 0.0 | 0 | 0.0 | 10935 | 72.1 | 77.9 | 78.3 | 72.0 |
| 2021-03-31 | 7.18 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -58 | -0.52 | 0 | 0.0 | 0 | 0.0 | 11186 | 77.7 | 81.5 | 84.2 | 75.2 |
| 2021-02-26 | 7.2 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -34 | -0.35 | 0 | 0.0 | -1 | -0.01 | 9699 | 80.6 | 69.1 | 83.8 | 68.8 |
| 2021-01-29 | 7.22 (-0.38) | 0.0 (0.0) | 0.0 (0.0) | -962 | -8.18 | 0 | 0.0 | -6 | -0.05 | 11757 | 69.9 | 84.1 | 85.1 | 69.9 |
| 2020-12-31 | 7.6 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -3 | -0.02 | 0 | 0.0 | 6 | 0.04 | 17100 | 84.1 | 86.8 | 89.8 | 78.6 |
| 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 | |||
| 2020-11-30 | 7.6 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -28 | -0.39 | 0 | 0.0 | 0 | 0.0 | 7150 | 86.5 | 89.0 | 89.0 | 86.1 |
| 2020-10-30 | 7.61 (-0.28) | 0.0 (0.0) | 0.0 (0.0) | -698 | -7.02 | 0 | 0.0 | 0 | 0.0 | 9948 | 89.0 | 93.7 | 94.3 | 85.3 |
| 2020-09-30 | 7.89 (-0.22) | 0.0 (0.0) | 0.0 (-0.08) | -555 | -1.78 | 0 | 0.0 | -200 | -0.64 | 31202 | 92.0 | 117.0 | 117.0 | 89.8 |
| 2020-08-31 | 8.11 (+0.63) | 0.0 (0.0) | 0.08 (+0.08) | 1594 | 3.18 | 0 | 0.0 | 198 | 0.39 | 50151 | 115.0 | 87.1 | 128.5 | 86.4 |
| 2020-07-31 | 7.48 (-0.46) | 0.0 (-0.28) | 0.0 (0.0) | -1169 | -3.47 | -697 | -2.07 | 0 | 0.0 | 33646 | 87.1 | 90.5 | 105.0 | 86.1 |
| 2020-06-30 | 7.94 (+0.12) | 0.28 (-0.22) | 0.0 (0.0) | 315 | 1.53 | -558 | -2.7 | -1 | -0.0 | 20647 | 89.8 | 94.0 | 95.8 | 86.1 |
| 2020-05-29 | 7.82 (-0.42) | 0.5 (-0.02) | 0.0 (-0.02) | -416 | -1.54 | -65 | -0.24 | -43 | -0.16 | 26960 | 94.5 | 94.5 | 101.5 | 88.4 |
| 2020-04-30 | 8.24 (-0.44) | 0.52 (+0.52) | 0.02 (+0.02) | 1238 | 3.34 | 1320 | 3.57 | 44 | 0.12 | 37019 | 96.9 | 67.6 | 98.9 | 66.8 |
| 2020-03-31 | 8.68 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 2406 | 7.92 | 0 | 0.0 | -4 | -0.01 | 30391 | 67.6 | 87.0 | 91.7 | 52.4 |
| 2020-02-27 | 8.64 (-1.11) | 0.0 (0.0) | 0.0 (0.0) | -1581 | -6.44 | 0 | 0.0 | 6 | 0.02 | 24547 | 89.0 | 92.0 | 106.5 | 88.6 |
| 2020-01-31 | 9.75 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -13 | -0.07 | 0 | 0.0 | 0 | 0.0 | 19846 | 92.5 | 99.7 | 99.8 | 89.0 |
| 2019-12-31 | 9.88 (-1.95) | 0.0 (-0.01) | 0.0 (-0.46) | -1292 | -2.78 | -35 | -0.08 | -1262 | -2.71 | 46483 | 99.1 | 137.0 | 137.5 | 93.3 |
| 2019-11-29 | 11.83 (-4.52) | 0.01 (+0.01) | 0.46 (+0.05) | -9105 | -18.91 | 19 | 0.04 | 123 | 0.26 | 48147 | 136.5 | 134.0 | 143.0 | 130.0 |
| 2019-10-31 | 16.35 (-0.21) | 0.0 (-0.01) | 0.41 (+0.06) | -3145 | -13.19 | -102 | -0.43 | 150 | 0.63 | 23845 | 133.5 | 148.5 | 152.0 | 131.0 |
| 2019-09-27 | 16.56 (-0.17) | 0.01 (-0.13) | 0.35 (+0.01) | -1673 | -11.06 | -236 | -1.56 | 8 | 0.05 | 15133 | 149.0 | 148.5 | 154.5 | 145.0 |
| 2019-08-30 | 16.73 (-1.07) | 0.14 (-0.22) | 0.34 (0.0) | -2461 | -13.6 | -560 | -3.09 | 16 | 0.09 | 18096 | 146.0 | 165.0 | 167.5 | 137.5 |
| 2019-07-31 | 17.8 (+0.72) | 0.36 (+0.24) | 0.34 (-0.02) | 1890 | 7.29 | 604 | 2.33 | -45 | -0.17 | 25930 | 167.0 | 160.5 | 172.5 | 158.5 |
| 2019-06-28 | 17.08 (+0.16) | 0.12 (+0.09) | 0.36 (+0.02) | 1040 | 5.22 | 222 | 1.11 | 41 | 0.21 | 19927 | 159.0 | 139.0 | 165.0 | 137.0 |
| 2019-05-31 | 16.92 () | 0.03 () | 0.34 () | -993 | -10.05 | 0 | 0.0 | -17 | -0.17 | 9881 | 139.0 | 138.5 | 143.5 | 132.5 |
