- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 5.89 (-0.26) | 1.59 (+0.49) | 0.75 (+0.01) | -267 | -18.62 | 500 | 34.87 | 5 | 0.35 | 1434 | 138.0 | 138.0 | 142.5 | 137.0 |
| 2024-04-22 | 6.15 (-0.14) | 1.1 (+0.01) | 0.74 (-0.01) | -216 | -14.09 | 0 | 0.0 | -5 | -0.33 | 1533 | 135.0 | 138.5 | 141.0 | 133.5 |
| 2024-04-19 | 6.29 (+0.61) | 1.09 (0.0) | 0.75 (-0.03) | 610 | 17.61 | 0 | 0.0 | -29 | -0.84 | 3464 | 138.5 | 143.5 | 145.0 | 135.0 |
| 2024-04-18 | 5.68 (-0.45) | 1.09 (0.0) | 0.78 (-0.02) | -529 | -37.95 | -1 | -0.07 | -20 | -1.43 | 1394 | 146.5 | 149.0 | 151.5 | 146.0 |
| 2024-04-17 | 6.13 (+0.27) | 1.09 (0.0) | 0.8 (+0.01) | 200 | 11.1 | -1 | -0.06 | 2 | 0.11 | 1802 | 149.5 | 151.0 | 155.0 | 149.0 |
| 2024-04-16 | 5.86 (-0.39) | 1.09 (0.0) | 0.79 (-0.14) | -520 | -18.45 | 0 | 0.0 | -137 | -4.86 | 2818 | 148.0 | 152.5 | 154.0 | 145.5 |
| 2024-04-15 | 6.25 (-0.03) | 1.09 (0.0) | 0.93 (+0.07) | -85 | -1.83 | 0 | 0.0 | 72 | 1.55 | 4637 | 155.5 | 158.5 | 167.0 | 155.0 |
| 2024-04-12 | 6.28 (+0.29) | 1.09 (0.0) | 0.86 (+0.03) | 328 | 7.37 | 0 | 0.0 | 30 | 0.67 | 4453 | 159.0 | 147.0 | 160.5 | 145.5 |
| 2024-04-11 | 5.99 (-0.02) | 1.09 (+0.03) | 0.83 (0.0) | 93 | 4.34 | 30 | 1.4 | -1 | -0.05 | 2143 | 146.0 | 149.0 | 150.0 | 144.5 |
| 2024-04-10 | 6.01 (-0.06) | 1.06 (0.0) | 0.83 (-0.01) | -152 | -8.54 | -1 | -0.06 | -12 | -0.67 | 1780 | 149.0 | 154.5 | 157.0 | 149.0 |
| 2024-04-09 | 6.07 (-0.05) | 1.06 (0.0) | 0.84 (-0.12) | -118 | -4.09 | -1 | -0.03 | -126 | -4.37 | 2882 | 154.0 | 158.0 | 162.5 | 153.5 |
| 2024-04-08 | 6.12 (+0.52) | 1.06 (0.0) | 0.96 (+0.14) | 489 | 13.01 | 0 | 0.0 | 146 | 3.89 | 3758 | 158.0 | 150.0 | 163.0 | 150.0 |
| 2024-04-03 | 5.6 (-0.27) | 1.06 (+0.02) | 0.82 (-0.16) | -521 | -11.02 | 20 | 0.42 | -165 | -3.49 | 4729 | 152.5 | 156.0 | 157.5 | 148.5 |
| 2024-04-02 | 5.87 (-0.25) | 1.04 (0.0) | 0.98 (+0.1) | -511 | -6.74 | 0 | 0.0 | 99 | 1.31 | 7581 | 161.0 | 160.0 | 168.0 | 155.0 |
| 2024-04-01 | 6.12 (-0.31) | 1.04 (0.0) | 0.88 (0.0) | -410 | -10.41 | -1 | -0.03 | 5 | 0.13 | 3938 | 158.0 | 152.0 | 160.0 | 152.0 |
| 2024-03-29 | 6.43 (+0.59) | 1.04 (-0.01) | 0.88 (+0.09) | 571 | 14.42 | -1 | -0.03 | 93 | 2.35 | 3961 | 152.0 | 146.0 | 155.5 | 143.0 |
| 2024-03-28 | 5.84 (+0.04) | 1.05 (0.0) | 0.79 (-0.05) | -94 | -4.59 | -2 | -0.1 | -54 | -2.64 | 2047 | 146.5 | 150.5 | 150.5 | 144.5 |
| 2024-03-27 | 5.8 (+0.63) | 1.05 (0.0) | 0.84 (-0.08) | 168 | 5.92 | -1 | -0.04 | -86 | -3.03 | 2836 | 150.5 | 149.5 | 155.5 | 147.5 |
| 2024-03-26 | 5.17 (-1.54) | 1.05 (+0.14) | 0.92 (-0.06) | -1674 | -22.45 | 140 | 1.88 | -53 | -0.71 | 7456 | 147.5 | 149.0 | 164.0 | 143.0 |
| 2024-03-25 | 6.71 (-0.12) | 0.91 (0.0) | 0.98 (+0.07) | -122 | -7.24 | -1 | -0.06 | 69 | 4.09 | 1686 | 150.0 | 147.5 | 153.5 | 146.5 |
| 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 | |||
| 2024-03-22 | 6.83 (+0.09) | 0.91 (+0.03) | 0.91 (-0.03) | 81 | 6.37 | 30 | 2.36 | -34 | -2.67 | 1272 | 146.0 | 150.5 | 150.5 | 145.0 |
| 2024-03-21 | 6.74 (-0.06) | 0.88 (+0.07) | 0.94 (+0.06) | -71 | -5.71 | 79 | 6.36 | 68 | 5.47 | 1243 | 148.5 | 150.0 | 153.0 | 147.0 |
| 2024-03-20 | 6.8 (-0.22) | 0.81 (+0.04) | 0.88 (-0.02) | -235 | -12.11 | 40 | 2.06 | -29 | -1.49 | 1941 | 146.5 | 147.0 | 152.0 | 145.0 |
| 2024-03-19 | 7.02 (-0.41) | 0.77 (0.0) | 0.9 (-0.05) | -413 | -16.4 | -6 | -0.24 | -44 | -1.75 | 2518 | 147.5 | 147.0 | 153.5 | 144.0 |
| 2024-03-18 | 7.43 (-0.81) | 0.77 (+0.1) | 0.95 (+0.13) | -801 | -34.27 | 110 | 4.71 | 129 | 5.52 | 2337 | 144.5 | 142.0 | 147.5 | 140.5 |
| 2024-03-15 | 8.24 (+0.04) | 0.67 (0.0) | 0.82 (-0.04) | 731 | 19.61 | -4 | -0.11 | -36 | -0.97 | 3728 | 140.0 | 143.5 | 148.0 | 139.0 |
| 2024-03-14 | 8.2 (+1.06) | 0.67 (-0.07) | 0.86 (-0.08) | 1134 | 20.32 | -73 | -1.31 | -87 | -1.56 | 5580 | 147.0 | 150.5 | 155.0 | 142.0 |
| 2024-03-13 | 7.14 (-0.31) | 0.74 (-0.13) | 0.94 (+0.04) | -273 | -4.07 | -132 | -1.97 | 46 | 0.69 | 6709 | 150.0 | 167.5 | 169.0 | 150.0 |
| 2024-03-12 | 7.45 (-0.56) | 0.87 (-0.04) | 0.9 (+0.01) | -328 | -4.73 | -40 | -0.58 | 9 | 0.13 | 6929 | 166.5 | 153.5 | 172.0 | 153.0 |
| 2024-03-11 | 8.01 (-1.02) | 0.91 (-0.12) | 0.89 (+0.03) | -891 | -17.26 | -121 | -2.34 | 25 | 0.48 | 5163 | 157.5 | 149.5 | 159.5 | 146.5 |
| 2024-03-08 | 9.03 (+0.71) | 1.03 (0.0) | 0.86 (0.0) | 636 | 10.07 | 0 | 0.0 | 4 | 0.06 | 6316 | 151.0 | 167.5 | 167.5 | 151.0 |
| 2024-03-07 | 8.32 (+0.61) | 1.03 (+0.07) | 0.86 (-0.12) | 613 | 4.41 | 65 | 0.47 | -124 | -0.89 | 13892 | 167.5 | 160.5 | 172.0 | 157.0 |
| 2024-03-06 | 7.71 (+0.09) | 0.96 (0.0) | 0.98 (+0.03) | 90 | 1.89 | 3 | 0.06 | 29 | 0.61 | 4768 | 157.0 | 143.0 | 157.0 | 143.0 |
| 2024-03-05 | 7.62 (-0.03) | 0.96 (+0.01) | 0.95 (-0.01) | 201 | 6.34 | 17 | 0.54 | -7 | -0.22 | 3171 | 143.0 | 143.5 | 148.0 | 141.5 |
| 2024-03-04 | 7.65 (+1.0) | 0.95 (+0.1) | 0.96 (-0.16) | 796 | 10.87 | 100 | 1.37 | -168 | -2.29 | 7322 | 144.5 | 137.0 | 147.0 | 136.5 |
| 2024-03-01 | 6.65 (-0.01) | 0.85 (0.0) | 1.12 (-0.08) | -278 | -8.44 | -2 | -0.06 | -75 | -2.28 | 3293 | 134.0 | 131.0 | 134.0 | 127.5 |
| 2024-02-29 | 6.66 (+0.05) | 0.85 (0.0) | 1.2 (+0.25) | -255 | -4.99 | -1 | -0.02 | 254 | 4.97 | 5107 | 132.0 | 122.0 | 132.0 | 120.5 |
| 2024-02-27 | 6.61 (+0.81) | 0.85 (0.0) | 0.95 (-0.25) | 724 | 20.39 | 0 | 0.0 | -260 | -7.32 | 3551 | 121.5 | 123.5 | 124.5 | 117.5 |
| 2024-02-26 | 5.8 (-0.75) | 0.85 (0.0) | 1.2 (+0.27) | -1183 | -19.1 | -2 | -0.03 | 275 | 4.44 | 6195 | 123.5 | 118.5 | 127.0 | 118.0 |
| 2024-02-23 | 6.55 (-0.41) | 0.85 (-0.01) | 0.93 (+0.04) | -609 | -19.9 | -5 | -0.16 | 48 | 1.57 | 3060 | 119.0 | 118.5 | 122.5 | 117.5 |
| 2024-02-22 | 6.96 (-0.23) | 0.86 (0.0) | 0.89 (+0.02) | -290 | -19.04 | -2 | -0.13 | 19 | 1.25 | 1523 | 117.0 | 116.0 | 118.0 | 114.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-21 | 7.19 (-0.05) | 0.86 (0.0) | 0.87 (-0.02) | -61 | -3.81 | 0 | 0.0 | -26 | -1.62 | 1602 | 116.0 | 119.0 | 119.5 | 115.0 |
| 2024-02-20 | 7.24 (+0.13) | 0.86 (0.0) | 0.89 (-0.05) | 83 | 6.53 | 0 | 0.0 | -51 | -4.01 | 1272 | 119.0 | 121.5 | 121.5 | 118.5 |
| 2024-02-19 | 7.11 (+0.16) | 0.86 (0.0) | 0.94 (+0.08) | 62 | 3.29 | -1 | -0.05 | 83 | 4.4 | 1886 | 121.5 | 121.0 | 123.5 | 120.0 |
| 2024-02-16 | 6.95 (-0.07) | 0.86 (0.0) | 0.86 (-0.07) | -196 | -10.21 | 0 | 0.0 | -73 | -3.8 | 1920 | 120.5 | 123.5 | 124.5 | 120.0 |
| 2024-02-15 | 7.02 (+0.39) | 0.86 (0.0) | 0.93 (-0.39) | 212 | 4.29 | -1 | -0.02 | -393 | -7.96 | 4936 | 123.5 | 119.5 | 124.0 | 115.0 |
| 2024-02-05 | 6.63 (-0.04) | 0.86 (+0.01) | 1.32 (+0.04) | -216 | -5.4 | 8 | 0.2 | 41 | 1.02 | 4001 | 117.5 | 112.0 | 119.5 | 111.5 |
| 2024-02-02 | 6.67 (+0.07) | 0.85 (0.0) | 1.28 (+0.14) | -162 | -7.98 | 0 | 0.0 | 135 | 6.65 | 2030 | 112.0 | 112.0 | 113.0 | 110.5 |
| 2024-02-01 | 6.6 (0.0) | 0.85 (0.0) | 1.14 (+0.05) | -29 | -1.22 | 0 | 0.0 | 53 | 2.23 | 2374 | 111.5 | 108.0 | 112.0 | 108.0 |
| 2024-01-31 | 6.6 (-0.19) | 0.85 (0.0) | 1.09 (+0.18) | -245 | -24.0 | -1 | -0.1 | 187 | 18.32 | 1021 | 107.0 | 108.0 | 109.5 | 107.0 |
| 2024-01-30 | 6.79 (-0.02) | 0.85 (-0.01) | 0.91 (+0.09) | -55 | -3.97 | -5 | -0.36 | 97 | 7.01 | 1384 | 107.5 | 110.0 | 111.0 | 107.5 |
| 2024-01-29 | 6.81 (-0.45) | 0.86 (0.0) | 0.82 (+0.31) | -782 | -29.62 | 0 | 0.0 | 314 | 11.89 | 2640 | 109.5 | 110.5 | 112.0 | 107.0 |
| 2024-01-26 | 7.26 (-0.6) | 0.86 (0.0) | 0.51 (+0.02) | -647 | -30.0 | -1 | -0.05 | 20 | 0.93 | 2157 | 108.0 | 110.5 | 110.5 | 107.5 |
| 2024-01-25 | 7.86 (-1.12) | 0.86 (+0.2) | 0.49 (+0.02) | -1097 | -31.81 | 205 | 5.94 | 22 | 0.64 | 3449 | 107.5 | 109.0 | 110.5 | 106.0 |
| 2024-01-24 | 8.98 (+0.17) | 0.66 (+0.03) | 0.47 (-0.38) | 129 | 1.17 | 30 | 0.27 | -391 | -3.53 | 11062 | 109.0 | 109.5 | 118.0 | 107.0 |
| 2024-01-23 | 8.81 (+0.51) | 0.63 (+0.05) | 0.85 (-0.09) | 472 | 11.36 | 54 | 1.3 | -95 | -2.29 | 4155 | 108.0 | 99.1 | 108.0 | 99.1 |
| 2024-01-22 | 8.3 (+0.04) | 0.58 (-0.05) | 0.94 (0.0) | 25 | 6.49 | 0 | 0.0 | 0 | 0.0 | 385 | 98.3 | 97.0 | 98.9 | 97.0 |
| 2024-01-19 | 8.26 (-0.03) | 0.63 (0.0) | 0.94 (+0.01) | -45 | -11.97 | 0 | 0.0 | 14 | 3.72 | 376 | 97.0 | 96.6 | 97.1 | 95.5 |
| 2024-01-18 | 8.29 (-0.13) | 0.63 (0.0) | 0.93 (-0.01) | -161 | -39.66 | 0 | 0.0 | -6 | -1.48 | 406 | 95.9 | 96.7 | 98.3 | 95.4 |
| 2024-01-17 | 8.42 (-0.33) | 0.63 (+0.03) | 0.94 (+0.04) | -347 | -53.3 | 33 | 5.07 | 36 | 5.53 | 651 | 96.5 | 97.1 | 100.0 | 96.2 |
| 2024-01-16 | 8.75 (-0.31) | 0.6 (+0.04) | 0.9 (+0.06) | -230 | -43.56 | 33 | 6.25 | 68 | 12.88 | 528 | 98.3 | 100.0 | 100.0 | 97.2 |
| 2024-01-15 | 9.06 (-0.01) | 0.56 (0.0) | 0.84 (+0.01) | -3 | -1.2 | 0 | 0.0 | 5 | 1.99 | 251 | 99.7 | 99.0 | 99.9 | 98.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 9.07 (-0.03) | 0.56 (0.0) | 0.83 (0.0) | -22 | -7.19 | 0 | 0.0 | 1 | 0.33 | 306 | 97.8 | 98.4 | 99.4 | 97.6 |
| 2024-01-11 | 9.1 (-0.17) | 0.56 (0.0) | 0.83 (+0.05) | -218 | -34.06 | 0 | 0.0 | 53 | 8.28 | 640 | 98.5 | 98.2 | 99.3 | 96.2 |
| 2024-01-10 | 9.27 (-0.08) | 0.56 (0.0) | 0.78 (+0.09) | -210 | -38.67 | 0 | 0.0 | 92 | 16.94 | 543 | 98.4 | 99.8 | 99.8 | 98.2 |
| 2024-01-09 | 9.35 (-0.15) | 0.56 (0.0) | 0.69 (-0.04) | -168 | -33.01 | 0 | 0.0 | -47 | -9.23 | 509 | 100.0 | 102.0 | 102.5 | 99.0 |
| 2024-01-08 | 9.5 (-0.18) | 0.56 (0.0) | 0.73 (+0.06) | -180 | -37.11 | 0 | 0.0 | 67 | 13.81 | 485 | 101.0 | 100.5 | 102.5 | 100.5 |
| 2024-01-05 | 9.68 (+0.06) | 0.56 (0.0) | 0.67 (0.0) | 69 | 10.63 | 0 | 0.0 | 1 | 0.15 | 649 | 102.5 | 98.4 | 103.0 | 98.4 |
| 2024-01-04 | 9.62 (-0.25) | 0.56 (-0.01) | 0.67 (+0.02) | -235 | -25.63 | -1 | -0.11 | 15 | 1.64 | 917 | 98.4 | 101.5 | 101.5 | 98.4 |
| 2024-01-03 | 9.87 (-0.34) | 0.57 (0.0) | 0.65 (+0.12) | -420 | -23.17 | 0 | 0.0 | 130 | 7.17 | 1813 | 101.5 | 105.5 | 106.0 | 101.5 |
| 2024-01-02 | 10.21 (-0.1) | 0.57 (+0.3) | 0.53 (+0.2) | -126 | -6.16 | 300 | 14.66 | 207 | 10.11 | 2047 | 103.5 | 99.3 | 106.0 | 99.0 |
| 2023-12-29 | 10.31 (-0.07) | 0.27 (0.0) | 0.33 (-0.02) | -74 | -25.26 | 0 | 0.0 | -24 | -8.19 | 293 | 99.3 | 98.5 | 100.5 | 98.0 |
| 2023-12-28 | 10.38 (-0.1) | 0.27 (0.0) | 0.35 (0.0) | -95 | -32.42 | 0 | 0.0 | -1 | -0.34 | 293 | 98.8 | 99.9 | 100.5 | 98.4 |
| 2023-12-27 | 10.48 (+0.29) | 0.27 (0.0) | 0.35 (-0.08) | 288 | 29.72 | 0 | 0.0 | -80 | -8.26 | 969 | 99.9 | 97.1 | 101.5 | 97.1 |
| 2023-12-26 | 10.19 (-0.18) | 0.27 (0.0) | 0.43 (+0.04) | -53 | -7.05 | 0 | 0.0 | 39 | 5.19 | 752 | 97.0 | 94.7 | 99.3 | 94.4 |
| 2023-12-25 | 10.37 (+0.01) | 0.27 (0.0) | 0.39 (0.0) | 19 | 9.41 | 0 | 0.0 | 0 | 0.0 | 202 | 94.7 | 94.3 | 95.7 | 94.3 |
| 2023-12-22 | 10.36 (-0.04) | 0.27 (0.0) | 0.39 (0.0) | -42 | -35.59 | 0 | 0.0 | 0 | 0.0 | 118 | 94.3 | 94.0 | 94.7 | 94.0 |
| 2023-12-21 | 10.4 (-0.14) | 0.27 (0.0) | 0.39 (+0.03) | -161 | -48.79 | 0 | 0.0 | 29 | 8.79 | 330 | 93.9 | 94.0 | 95.5 | 93.8 |
| 2023-12-20 | 10.54 (-0.07) | 0.27 (0.0) | 0.36 (0.0) | -74 | -20.96 | 0 | 0.0 | 0 | 0.0 | 353 | 95.0 | 94.5 | 96.0 | 94.5 |
| 2023-12-19 | 10.61 (-0.01) | 0.27 (0.0) | 0.36 (+0.01) | -42 | -6.61 | 0 | 0.0 | 15 | 2.36 | 635 | 94.7 | 96.2 | 96.7 | 93.8 |
| 2023-12-18 | 10.62 (-0.17) | 0.27 (0.0) | 0.35 (0.0) | -105 | -14.31 | 0 | 0.0 | 0 | 0.0 | 734 | 96.0 | 98.5 | 98.5 | 96.0 |
| 2023-12-15 | 10.79 (+0.08) | 0.27 (-0.01) | 0.35 (+0.03) | 56 | 5.52 | -5 | -0.49 | 33 | 3.25 | 1015 | 98.1 | 99.3 | 101.5 | 98.1 |
| 2023-12-14 | 10.71 (-0.25) | 0.28 (+0.02) | 0.32 (+0.03) | -260 | -11.71 | 14 | 0.63 | 29 | 1.31 | 2221 | 98.6 | 98.2 | 102.5 | 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 | |||
| 2023-12-13 | 10.96 (-0.1) | 0.26 (0.0) | 0.29 (0.0) | -107 | -36.52 | 0 | 0.0 | -3 | -1.02 | 293 | 94.1 | 93.9 | 95.2 | 93.8 |
| 2023-12-12 | 11.06 (-0.18) | 0.26 (0.0) | 0.29 (0.0) | -168 | -35.67 | 0 | 0.0 | -4 | -0.85 | 471 | 93.5 | 94.8 | 95.1 | 93.4 |
| 2023-12-11 | 11.24 (-0.07) | 0.26 (0.0) | 0.29 (0.0) | -81 | -24.32 | 0 | 0.0 | 2 | 0.6 | 333 | 94.8 | 94.5 | 96.2 | 94.0 |
| 2023-12-08 | 11.31 (-0.1) | 0.26 (0.0) | 0.29 (-0.01) | -98 | -25.86 | 0 | 0.0 | -6 | -1.58 | 379 | 94.4 | 95.4 | 96.0 | 94.0 |
| 2023-12-07 | 11.41 (-0.32) | 0.26 (0.0) | 0.3 (-0.01) | -334 | -54.4 | 0 | 0.0 | -9 | -1.47 | 614 | 95.2 | 96.0 | 97.6 | 95.2 |
| 2023-12-06 | 11.73 (-0.01) | 0.26 (0.0) | 0.31 (0.0) | -23 | -3.65 | 0 | 0.0 | -2 | -0.32 | 630 | 97.0 | 97.5 | 98.0 | 95.2 |
| 2023-12-05 | 11.74 (+0.02) | 0.26 (0.0) | 0.31 (-0.01) | 18 | 3.59 | 0 | 0.0 | -15 | -2.99 | 502 | 98.3 | 100.0 | 100.0 | 98.2 |
| 2023-12-04 | 11.72 (-0.12) | 0.26 (0.0) | 0.32 (-0.01) | -130 | -31.25 | 0 | 0.0 | -7 | -1.68 | 416 | 100.5 | 102.5 | 103.0 | 100.0 |
| 2023-12-01 | 11.84 (-0.09) | 0.26 (-0.01) | 0.33 (0.0) | -90 | -37.04 | -1 | -0.41 | -1 | -0.41 | 243 | 102.5 | 102.5 | 103.0 | 102.5 |
| 2023-11-30 | 11.93 (+0.07) | 0.27 (0.0) | 0.33 (0.0) | 68 | 16.23 | 0 | 0.0 | 0 | 0.0 | 419 | 102.5 | 102.0 | 103.0 | 101.0 |
| 2023-11-29 | 11.86 (-0.17) | 0.27 (0.0) | 0.33 (0.0) | -97 | -30.5 | 0 | 0.0 | 0 | 0.0 | 318 | 101.5 | 102.0 | 102.0 | 100.0 |
| 2023-11-28 | 12.03 (-0.09) | 0.27 (0.0) | 0.33 (0.0) | -87 | -23.2 | 0 | 0.0 | 5 | 1.33 | 375 | 101.0 | 100.0 | 102.0 | 100.0 |
| 2023-11-27 | 12.12 (-0.06) | 0.27 (0.0) | 0.33 (+0.01) | -76 | -21.23 | -1 | -0.28 | 6 | 1.68 | 358 | 100.0 | 99.8 | 102.5 | 99.8 |
| 2023-11-24 | 12.18 (-0.1) | 0.27 (0.0) | 0.32 (0.0) | -49 | -9.04 | 0 | 0.0 | 2 | 0.37 | 542 | 99.8 | 99.9 | 103.0 | 99.8 |
| 2023-11-23 | 12.28 (-0.13) | 0.27 (+0.01) | 0.32 (0.0) | -155 | -31.76 | 2 | 0.41 | 3 | 0.61 | 488 | 99.7 | 100.5 | 102.0 | 99.5 |
| 2023-11-22 | 12.41 (+0.06) | 0.26 (0.0) | 0.32 (+0.02) | 66 | 8.55 | 0 | 0.0 | 15 | 1.94 | 772 | 100.0 | 98.0 | 101.0 | 98.0 |
| 2023-11-21 | 12.35 (0.0) | 0.26 (0.0) | 0.3 (0.0) | -51 | -9.88 | 0 | 0.0 | 1 | 0.19 | 516 | 98.2 | 98.1 | 99.3 | 97.6 |
| 2023-11-20 | 12.35 (-0.02) | 0.26 (0.0) | 0.3 (0.0) | -9 | -2.84 | 0 | 0.0 | 1 | 0.32 | 317 | 98.0 | 97.6 | 99.1 | 97.2 |
| 2023-11-17 | 12.37 (-0.22) | 0.26 (+0.02) | 0.3 (0.0) | -227 | -35.19 | 23 | 3.57 | 3 | 0.47 | 645 | 97.6 | 97.7 | 98.6 | 97.0 |
| 2023-11-16 | 12.59 (-0.09) | 0.24 (0.0) | 0.3 (+0.01) | -92 | -11.69 | 5 | 0.64 | 3 | 0.38 | 787 | 97.5 | 95.4 | 98.1 | 95.4 |
| 2023-11-15 | 12.68 (+0.01) | 0.24 (0.0) | 0.29 (-0.01) | -3 | -0.65 | 0 | 0.0 | -1 | -0.22 | 460 | 95.3 | 95.2 | 96.0 | 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 | |||
| 2023-11-14 | 12.67 (-0.11) | 0.24 (0.0) | 0.3 (+0.01) | -47 | -11.52 | 0 | 0.0 | 10 | 2.45 | 408 | 94.6 | 94.2 | 95.1 | 93.8 |
| 2023-11-13 | 12.78 (+0.07) | 0.24 (0.0) | 0.29 (0.0) | 72 | 21.56 | 0 | 0.0 | 0 | 0.0 | 334 | 94.1 | 93.4 | 94.2 | 92.5 |
| 2023-11-10 | 12.71 (-0.1) | 0.24 (0.0) | 0.29 (0.0) | -127 | -26.29 | 0 | 0.0 | -5 | -1.04 | 483 | 92.2 | 93.1 | 93.8 | 91.7 |
| 2023-11-09 | 12.81 (-0.13) | 0.24 (0.0) | 0.29 (0.0) | -144 | -30.19 | 0 | 0.0 | 1 | 0.21 | 477 | 93.3 | 93.8 | 95.6 | 93.3 |
| 2023-11-08 | 12.94 (-0.1) | 0.24 (0.0) | 0.29 (0.0) | -118 | -29.57 | 0 | 0.0 | -3 | -0.75 | 399 | 93.4 | 94.3 | 94.7 | 93.2 |
| 2023-11-07 | 13.04 (-0.04) | 0.24 (0.0) | 0.29 (0.0) | -47 | -24.1 | 0 | 0.0 | 0 | 0.0 | 195 | 94.3 | 95.0 | 95.0 | 93.5 |
| 2023-11-06 | 13.08 (-0.12) | 0.24 (0.0) | 0.29 (0.0) | -124 | -29.81 | 0 | 0.0 | 0 | 0.0 | 416 | 94.5 | 94.5 | 95.4 | 93.8 |
| 2023-11-03 | 13.2 (+0.12) | 0.24 (+0.01) | 0.29 (0.0) | 90 | 10.96 | 8 | 0.97 | 4 | 0.49 | 821 | 94.8 | 92.5 | 95.8 | 92.5 |
| 2023-11-02 | 13.08 (+0.04) | 0.23 (+0.01) | 0.29 (+0.01) | 34 | 7.78 | 9 | 2.06 | 12 | 2.75 | 437 | 92.3 | 90.9 | 92.7 | 90.9 |
| 2023-11-01 | 13.04 (+0.05) | 0.22 (0.0) | 0.28 (0.0) | 48 | 12.47 | 1 | 0.26 | 0 | 0.0 | 385 | 89.5 | 89.0 | 89.9 | 88.5 |
| 2023-10-31 | 12.99 (-0.14) | 0.22 (0.0) | 0.28 (0.0) | -181 | -30.17 | 0 | 0.0 | -4 | -0.67 | 600 | 88.5 | 92.6 | 92.6 | 88.5 |
| 2023-10-30 | 13.13 (+0.04) | 0.22 (0.0) | 0.28 (0.0) | 31 | 10.54 | 1 | 0.34 | -1 | -0.34 | 294 | 91.6 | 91.8 | 93.3 | 91.3 |
| 2023-10-27 | 13.09 (+0.08) | 0.22 (0.0) | 0.28 (0.0) | 78 | 35.78 | 0 | 0.0 | 1 | 0.46 | 218 | 91.2 | 90.7 | 91.7 | 90.7 |
| 2023-10-26 | 13.01 (-0.25) | 0.22 (+0.21) | 0.28 (-0.01) | -201 | -35.77 | -14 | -2.49 | -5 | -0.89 | 562 | 90.7 | 92.7 | 92.7 | 90.7 |
| 2023-10-25 | 13.26 (+0.09) | 0.01 (0.0) | 0.29 (0.0) | 112 | 22.63 | -9 | -1.82 | -1 | -0.2 | 495 | 93.0 | 94.2 | 94.2 | 92.4 |
| 2023-10-24 | 13.17 (+0.02) | 0.01 (0.0) | 0.29 (0.0) | 2 | 0.37 | 0 | 0.0 | -1 | -0.18 | 543 | 93.7 | 92.8 | 94.2 | 92.3 |
| 2023-10-23 | 13.15 (+0.15) | 0.01 (0.0) | 0.29 (-0.01) | 154 | 22.58 | 0 | 0.0 | -6 | -0.88 | 682 | 91.3 | 91.4 | 94.0 | 90.8 |
| 2023-10-20 | 13.0 (+0.21) | 0.01 (-0.03) | 0.3 (0.0) | 200 | 19.82 | -22 | -2.18 | -8 | -0.79 | 1009 | 92.7 | 93.2 | 93.2 | 90.5 |
| 2023-10-19 | 12.79 (+0.26) | 0.04 (0.0) | 0.3 (-0.01) | 258 | 29.76 | 0 | 0.0 | -4 | -0.46 | 867 | 93.8 | 95.2 | 96.0 | 93.2 |
| 2023-10-18 | 12.53 (+0.54) | 0.04 (-0.03) | 0.31 (-0.02) | 535 | 32.38 | -40 | -2.42 | -21 | -1.27 | 1652 | 94.7 | 98.0 | 98.3 | 94.0 |
| 2023-10-17 | 11.99 (-0.25) | 0.07 (0.0) | 0.33 (-0.04) | -266 | -25.29 | 0 | 0.0 | -47 | -4.47 | 1052 | 98.0 | 102.0 | 102.0 | 98.0 |
| 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 | |||
| 2023-10-16 | 12.24 (+0.18) | 0.07 (-0.05) | 0.37 (-0.01) | 153 | 14.14 | -42 | -3.88 | -8 | -0.74 | 1082 | 100.0 | 101.5 | 102.0 | 99.6 |
| 2023-10-13 | 12.06 (+0.03) | 0.12 (0.0) | 0.38 (0.0) | 41 | 4.86 | 0 | 0.0 | 2 | 0.24 | 843 | 102.5 | 104.0 | 107.0 | 102.5 |
| 2023-10-12 | 12.03 (+0.42) | 0.12 (0.0) | 0.38 (+0.03) | 483 | 37.47 | 0 | 0.0 | 33 | 2.56 | 1289 | 103.5 | 102.0 | 104.0 | 100.0 |
| 2023-10-11 | 11.61 (-0.12) | 0.12 (0.0) | 0.35 (0.0) | -132 | -10.99 | 0 | 0.0 | 1 | 0.08 | 1201 | 102.5 | 109.0 | 109.0 | 102.0 |
| 2023-10-06 | 11.73 (+0.25) | 0.12 (0.0) | 0.35 (0.0) | 263 | 54.79 | 0 | 0.0 | -3 | -0.62 | 480 | 107.5 | 107.5 | 108.5 | 107.0 |
| 2023-10-05 | 11.48 (-0.01) | 0.12 (0.0) | 0.35 (0.0) | -42 | -7.45 | 0 | 0.0 | -4 | -0.71 | 564 | 107.5 | 107.5 | 109.0 | 106.5 |
| 2023-10-04 | 11.49 (+0.03) | 0.12 (-0.04) | 0.35 (-0.01) | 23 | 2.68 | -42 | -4.9 | -1 | -0.12 | 858 | 107.0 | 105.5 | 108.5 | 104.5 |
| 2023-10-03 | 11.46 (-0.06) | 0.16 (0.0) | 0.36 (-0.01) | -24 | -2.53 | 0 | 0.0 | -11 | -1.16 | 950 | 106.5 | 109.5 | 110.5 | 106.0 |
| 2023-10-02 | 11.52 (-0.11) | 0.16 (-0.04) | 0.37 (+0.01) | -137 | -7.86 | -40 | -2.29 | 1 | 0.06 | 1743 | 109.0 | 109.0 | 112.0 | 107.0 |
| 2023-09-28 | 11.63 (+0.24) | 0.2 (0.0) | 0.36 (0.0) | 246 | 22.51 | 0 | 0.0 | 10 | 0.91 | 1093 | 107.0 | 102.0 | 107.5 | 102.0 |
| 2023-09-27 | 11.39 (+0.25) | 0.2 (-0.04) | 0.36 (0.0) | 232 | 29.78 | -48 | -6.16 | -3 | -0.39 | 779 | 102.0 | 101.5 | 102.5 | 99.5 |
| 2023-09-26 | 11.14 (+0.07) | 0.24 (-0.05) | 0.36 (-0.02) | 182 | 21.82 | -48 | -5.76 | -17 | -2.04 | 834 | 101.5 | 104.0 | 104.0 | 99.9 |
| 2023-09-25 | 11.07 (+0.16) | 0.29 (-0.19) | 0.38 (+0.01) | 197 | 39.56 | -195 | -39.16 | 4 | 0.8 | 498 | 104.0 | 104.0 | 106.0 | 103.0 |
| 2023-09-22 | 10.91 (-0.08) | 0.48 (0.0) | 0.37 (0.0) | -94 | -14.18 | 0 | 0.0 | 5 | 0.75 | 663 | 103.0 | 103.0 | 104.5 | 101.0 |
| 2023-09-21 | 10.99 (+0.08) | 0.48 (0.0) | 0.37 (0.0) | 56 | 12.33 | 0 | 0.0 | 1 | 0.22 | 454 | 104.0 | 105.5 | 105.5 | 103.0 |
| 2023-09-20 | 10.91 (-0.25) | 0.48 (+0.08) | 0.37 (0.0) | -263 | -30.4 | 81 | 9.36 | -7 | -0.81 | 865 | 105.0 | 109.0 | 109.5 | 104.0 |
| 2023-09-19 | 11.16 (-0.52) | 0.4 (+0.01) | 0.37 (+0.02) | -566 | -42.33 | 12 | 0.9 | 25 | 1.87 | 1337 | 108.5 | 109.0 | 112.0 | 107.5 |
| 2023-09-18 | 11.68 (-0.16) | 0.39 (0.0) | 0.35 (0.0) | -200 | -12.93 | 0 | 0.0 | -1 | -0.06 | 1547 | 108.5 | 106.0 | 110.0 | 105.0 |
| 2023-09-15 | 11.84 (-0.24) | 0.39 (0.0) | 0.35 (-0.01) | -273 | -57.72 | 0 | 0.0 | -7 | -1.48 | 473 | 104.5 | 108.0 | 108.0 | 103.5 |
| 2023-09-14 | 12.08 (-0.04) | 0.39 (0.0) | 0.36 (+0.02) | -53 | -14.64 | 0 | 0.0 | 14 | 3.87 | 362 | 106.0 | 105.0 | 107.0 | 103.5 |
| 2023-09-13 | 12.12 (-0.19) | 0.39 (0.0) | 0.34 (-0.02) | -191 | -50.93 | 2 | 0.53 | -12 | -3.2 | 375 | 103.5 | 104.0 | 106.0 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-12 | 12.31 (+0.03) | 0.39 (0.0) | 0.36 (-0.01) | 25 | 9.51 | 0 | 0.0 | -14 | -5.32 | 263 | 104.5 | 104.0 | 105.5 | 103.5 |
| 2023-09-11 | 12.28 (+0.13) | 0.39 (-0.04) | 0.37 (-0.01) | 202 | 32.74 | -48 | -7.78 | -14 | -2.27 | 617 | 103.5 | 105.5 | 106.0 | 102.5 |
| 2023-09-08 | 12.15 (+0.36) | 0.43 (-0.51) | 0.38 (-0.01) | 392 | 19.8 | -523 | -26.41 | -5 | -0.25 | 1980 | 105.5 | 107.5 | 108.0 | 102.0 |
| 2023-09-07 | 11.79 (+0.1) | 0.94 (-0.39) | 0.39 (-0.01) | 86 | 6.0 | -402 | -28.03 | -18 | -1.26 | 1434 | 107.5 | 112.5 | 112.5 | 107.0 |
| 2023-09-06 | 11.69 (-0.43) | 1.33 (-0.18) | 0.4 (-0.05) | -433 | -31.91 | -187 | -13.78 | -51 | -3.76 | 1357 | 112.0 | 118.0 | 119.5 | 111.0 |
| 2023-09-05 | 12.12 (-0.09) | 1.51 (+0.03) | 0.45 (+0.04) | -106 | -13.75 | 39 | 5.06 | 50 | 6.49 | 771 | 116.5 | 112.5 | 118.5 | 112.5 |
| 2023-09-04 | 12.21 (-0.1) | 1.48 (+0.06) | 0.41 (+0.01) | -128 | -29.84 | 63 | 14.69 | 8 | 1.86 | 429 | 112.5 | 114.5 | 116.0 | 111.5 |
| 2023-09-01 | 12.31 (-0.08) | 1.42 (0.0) | 0.4 (+0.02) | -82 | -28.77 | 0 | 0.0 | 21 | 7.37 | 285 | 114.5 | 112.5 | 115.0 | 112.5 |
| 2023-08-31 | 12.39 (-0.07) | 1.42 (0.0) | 0.38 (+0.01) | -96 | -28.83 | 0 | 0.0 | 6 | 1.8 | 333 | 112.5 | 109.5 | 113.5 | 109.5 |
| 2023-08-30 | 12.46 (0.0) | 1.42 (-0.08) | 0.37 (0.0) | 7 | 2.04 | -90 | -26.24 | 1 | 0.29 | 343 | 110.0 | 112.0 | 112.0 | 109.5 |
| 2023-08-29 | 12.46 (-0.1) | 1.5 (0.0) | 0.37 (0.0) | -111 | -21.98 | 0 | 0.0 | 3 | 0.59 | 505 | 112.0 | 110.5 | 113.5 | 109.0 |
| 2023-08-28 | 12.56 (+0.09) | 1.5 (0.0) | 0.37 (-0.02) | 89 | 17.35 | -1 | -0.19 | -20 | -3.9 | 513 | 109.0 | 111.5 | 111.5 | 108.5 |
| 2023-08-25 | 12.47 (-0.14) | 1.5 (0.0) | 0.39 (-0.01) | -140 | -40.23 | 2 | 0.57 | -14 | -4.02 | 348 | 111.0 | 112.0 | 115.0 | 111.0 |
| 2023-08-24 | 12.61 (+0.04) | 1.5 (-0.01) | 0.4 (-0.02) | 52 | 10.46 | -3 | -0.6 | -18 | -3.62 | 497 | 114.0 | 113.5 | 116.0 | 113.5 |
| 2023-08-23 | 12.57 (+0.06) | 1.51 (-0.03) | 0.42 (-0.01) | 104 | 19.44 | -34 | -6.36 | -7 | -1.31 | 535 | 112.5 | 112.0 | 113.5 | 110.5 |
| 2023-08-22 | 12.51 (+0.03) | 1.54 (-0.26) | 0.43 (0.0) | 16 | 1.82 | -267 | -30.44 | -5 | -0.57 | 877 | 113.0 | 114.0 | 115.0 | 111.5 |
| 2023-08-21 | 12.48 (+0.28) | 1.8 (-0.68) | 0.43 (+0.04) | 252 | 15.25 | -700 | -42.35 | 46 | 2.78 | 1653 | 113.5 | 113.5 | 118.5 | 112.0 |
| 2023-08-18 | 12.2 (-0.76) | 2.48 (+0.08) | 0.39 (0.0) | -805 | -32.37 | 78 | 3.14 | -1 | -0.04 | 2487 | 113.0 | 111.0 | 121.0 | 109.0 |
| 2023-08-17 | 12.96 (+0.27) | 2.4 (-0.54) | 0.39 (+0.02) | 273 | 22.16 | -550 | -44.64 | 19 | 1.54 | 1232 | 110.0 | 109.5 | 111.5 | 107.0 |
| 2023-08-16 | 12.69 (+0.39) | 2.94 (-0.32) | 0.37 (+0.01) | 420 | 35.59 | -330 | -27.97 | 12 | 1.02 | 1180 | 109.5 | 113.0 | 113.0 | 107.5 |
| 2023-08-15 | 12.3 (+0.22) | 3.26 (-0.24) | 0.36 (+0.01) | 228 | 29.34 | -245 | -31.53 | 11 | 1.42 | 777 | 113.0 | 115.0 | 115.0 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-14 | 12.08 (+0.34) | 3.5 (0.0) | 0.35 (0.0) | 351 | 46.74 | 0 | 0.0 | -5 | -0.67 | 751 | 113.5 | 117.0 | 117.0 | 112.5 |
| 2023-08-11 | 11.74 (+0.19) | 3.5 (0.0) | 0.35 (0.0) | 189 | 21.05 | 0 | 0.0 | 6 | 0.67 | 898 | 117.0 | 120.0 | 120.5 | 115.5 |
| 2023-08-10 | 11.55 (+0.15) | 3.5 (-0.02) | 0.35 (0.0) | 150 | 19.43 | -20 | -2.59 | -7 | -0.91 | 772 | 117.5 | 122.5 | 123.0 | 116.5 |
| 2023-08-09 | 11.4 (+0.03) | 3.52 (0.0) | 0.35 (0.0) | 162 | 28.77 | 0 | 0.0 | 4 | 0.71 | 563 | 122.5 | 122.5 | 124.5 | 121.5 |
| 2023-08-08 | 11.37 (+0.34) | 3.52 (-0.39) | 0.35 (-0.01) | 349 | 31.05 | -401 | -35.68 | -15 | -1.33 | 1124 | 124.0 | 129.5 | 129.5 | 122.0 |
| 2023-08-07 | 11.03 (+0.14) | 3.91 (-0.05) | 0.36 (-0.03) | 129 | 16.73 | -51 | -6.61 | -31 | -4.02 | 771 | 129.0 | 127.5 | 129.0 | 123.0 |
| 2023-08-04 | 10.89 (-0.06) | 3.96 (0.0) | 0.39 (+0.01) | -46 | -9.58 | -6 | -1.25 | 8 | 1.67 | 480 | 127.0 | 126.0 | 129.0 | 124.5 |
| 2023-08-02 | 10.95 (+0.77) | 3.96 (-0.5) | 0.38 (0.0) | 860 | 47.36 | -512 | -28.19 | 5 | 0.28 | 1816 | 126.0 | 130.0 | 133.0 | 124.0 |
| 2023-08-01 | 10.18 (+0.66) | 4.46 (-0.66) | 0.38 (-0.01) | 676 | 35.94 | -678 | -36.04 | -7 | -0.37 | 1881 | 131.0 | 130.5 | 136.0 | 127.5 |
| 2023-07-31 | 9.52 (+0.84) | 5.12 (-0.13) | 0.39 (-0.03) | 832 | 44.37 | -136 | -7.25 | -32 | -1.71 | 1875 | 132.5 | 130.5 | 134.0 | 128.5 |
| 2023-07-28 | 8.68 (0.0) | 5.25 (-0.23) | 0.42 (-0.03) | -5 | -0.15 | -233 | -7.09 | -36 | -1.1 | 3285 | 133.0 | 146.5 | 146.5 | 132.0 |
| 2023-07-27 | 8.68 (-0.34) | 5.48 (0.0) | 0.45 (-0.03) | -400 | -29.35 | -1 | -0.07 | -28 | -2.05 | 1363 | 146.5 | 149.0 | 150.0 | 145.0 |
| 2023-07-26 | 9.02 (-0.13) | 5.48 (0.0) | 0.48 (+0.08) | -180 | -6.14 | 0 | 0.0 | 84 | 2.87 | 2930 | 151.0 | 146.0 | 153.0 | 144.0 |
| 2023-07-25 | 9.15 (+0.13) | 5.48 (+0.1) | 0.4 (+0.02) | 149 | 17.05 | 99 | 11.33 | 19 | 2.17 | 874 | 144.5 | 144.5 | 147.0 | 142.0 |
| 2023-07-24 | 9.02 (-0.06) | 5.38 (0.0) | 0.38 (-0.02) | -65 | -7.68 | 0 | 0.0 | -16 | -1.89 | 846 | 143.0 | 148.5 | 148.5 | 141.5 |
| 2023-07-21 | 9.08 (+0.08) | 5.38 (+0.14) | 0.4 (+0.01) | 98 | 6.46 | 147 | 9.69 | 5 | 0.33 | 1517 | 145.0 | 146.5 | 147.5 | 137.0 |
| 2023-07-20 | 9.0 (+0.24) | 5.24 (0.0) | 0.39 (0.0) | 297 | 31.5 | -1 | -0.11 | 5 | 0.53 | 943 | 147.0 | 143.5 | 147.0 | 143.0 |
| 2023-07-19 | 8.76 (+0.26) | 5.24 (-0.01) | 0.39 (0.0) | 252 | 16.87 | -1 | -0.07 | -6 | -0.4 | 1494 | 144.5 | 148.0 | 150.0 | 142.5 |
| 2023-07-18 | 8.5 (-0.56) | 5.25 (+0.47) | 0.39 (-0.12) | -502 | -17.74 | 481 | 17.0 | -116 | -4.1 | 2830 | 146.0 | 154.5 | 155.0 | 145.5 |
| 2023-07-17 | 9.06 (-0.18) | 4.78 (+0.45) | 0.51 (+0.1) | -204 | -5.83 | 461 | 13.16 | 97 | 2.77 | 3502 | 153.5 | 148.0 | 154.5 | 145.0 |
| 2023-07-14 | 9.24 (+0.11) | 4.33 (+0.11) | 0.41 (+0.03) | 114 | 4.01 | 112 | 3.94 | 34 | 1.2 | 2844 | 143.5 | 145.0 | 152.0 | 142.5 |
| 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 | |||
| 2023-07-13 | 9.13 (+0.19) | 4.22 (+0.14) | 0.38 (+0.01) | 178 | 7.88 | 140 | 6.19 | 8 | 0.35 | 2260 | 142.5 | 147.0 | 148.0 | 141.5 |
| 2023-07-12 | 8.94 (+0.42) | 4.08 (+0.12) | 0.37 (+0.01) | 425 | 18.45 | 124 | 5.38 | 8 | 0.35 | 2304 | 145.5 | 146.5 | 146.5 | 139.5 |
| 2023-07-11 | 8.52 (+0.28) | 3.96 (0.0) | 0.36 (-0.01) | 343 | 10.31 | -2 | -0.06 | -7 | -0.21 | 3327 | 145.5 | 146.0 | 148.5 | 139.5 |
| 2023-07-10 | 8.24 (-0.38) | 3.96 (+0.92) | 0.37 (+0.03) | -618 | -11.87 | 955 | 18.34 | 29 | 0.56 | 5206 | 142.5 | 137.0 | 147.5 | 137.0 |
| 2023-07-07 | 8.62 (-0.26) | 3.04 (+1.21) | 0.34 (-0.01) | -434 | -6.77 | 1240 | 19.33 | -14 | -0.22 | 6414 | 136.0 | 137.0 | 143.0 | 134.0 |
| 2023-07-06 | 8.88 (+0.18) | 1.83 (+0.56) | 0.35 (+0.05) | 180 | 5.19 | 573 | 16.51 | 59 | 1.7 | 3471 | 133.0 | 125.0 | 136.5 | 125.0 |
| 2023-07-05 | 8.7 (-0.08) | 1.27 (+0.2) | 0.3 (0.0) | 10 | 0.38 | 201 | 7.73 | -5 | -0.19 | 2600 | 124.5 | 117.0 | 127.5 | 116.5 |
| 2023-07-04 | 8.78 (-0.03) | 1.07 (-0.04) | 0.3 (0.0) | 10 | 0.93 | -1 | -0.09 | -1 | -0.09 | 1079 | 119.5 | 120.0 | 121.0 | 117.0 |
| 2023-07-03 | 8.81 (0.0) | 1.11 (0.0) | 0.3 (0.0) | -43 | -2.44 | 8 | 0.45 | 0 | 0.0 | 1763 | 119.0 | 111.0 | 121.0 | 111.0 |
| 2023-06-30 | 8.81 (+0.04) | 1.11 (0.0) | 0.3 (0.0) | 60 | 17.14 | -2 | -0.57 | -1 | -0.29 | 350 | 110.5 | 111.5 | 111.5 | 109.5 |
| 2023-06-29 | 8.77 (-0.03) | 1.11 (0.0) | 0.3 (0.0) | -34 | -8.27 | 0 | 0.0 | 3 | 0.73 | 411 | 110.5 | 112.0 | 113.0 | 109.0 |
| 2023-06-28 | 8.8 (+0.58) | 1.11 (0.0) | 0.3 (0.0) | 591 | 50.9 | 0 | 0.0 | 1 | 0.09 | 1161 | 112.0 | 107.0 | 112.5 | 107.0 |
| 2023-06-27 | 8.22 (+0.2) | 1.11 (-0.01) | 0.3 (0.0) | 222 | 26.3 | -9 | -1.07 | 0 | 0.0 | 844 | 106.5 | 107.0 | 107.5 | 102.0 |
| 2023-06-26 | 8.02 (-0.16) | 1.12 (0.0) | 0.3 (0.0) | -86 | -31.39 | 0 | 0.0 | 2 | 0.73 | 274 | 107.5 | 108.5 | 109.5 | 107.5 |
| 2023-06-21 | 8.18 (+0.21) | 1.12 (0.0) | 0.3 (0.0) | 245 | 40.7 | -1 | -0.17 | 0 | 0.0 | 602 | 110.0 | 107.0 | 110.5 | 106.0 |
| 2023-06-20 | 7.97 (-0.21) | 1.12 (0.0) | 0.3 (0.0) | -214 | -20.5 | 0 | 0.0 | -1 | -0.1 | 1044 | 108.0 | 108.0 | 111.5 | 106.5 |
| 2023-06-19 | 8.18 (+0.06) | 1.12 (-0.15) | 0.3 (0.0) | 125 | 14.62 | -152 | -17.78 | -1 | -0.12 | 855 | 108.0 | 104.0 | 109.5 | 103.5 |
| 2023-06-16 | 8.12 (+0.06) | 1.27 (-0.11) | 0.3 (0.0) | 126 | 33.87 | -118 | -31.72 | 0 | 0.0 | 372 | 104.0 | 104.5 | 106.0 | 104.0 |
| 2023-06-15 | 8.06 (+0.02) | 1.38 (-0.21) | 0.3 (0.0) | 40 | 5.93 | -211 | -31.26 | 0 | 0.0 | 675 | 104.5 | 106.0 | 106.5 | 101.5 |
| 2023-06-14 | 8.04 (+0.33) | 1.59 (-0.17) | 0.3 (0.0) | 325 | 50.08 | -182 | -28.04 | 2 | 0.31 | 649 | 106.0 | 103.5 | 106.0 | 102.0 |
| 2023-06-13 | 7.71 (+0.23) | 1.76 (-0.2) | 0.3 (0.0) | 242 | 37.81 | -205 | -32.03 | 3 | 0.47 | 640 | 103.0 | 102.0 | 105.5 | 100.5 |
| 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 | |||
| 2023-06-12 | 7.48 (+0.03) | 1.96 (-0.13) | 0.3 (+0.01) | 49 | 10.91 | -130 | -28.95 | 1 | 0.22 | 449 | 102.0 | 103.0 | 103.0 | 100.0 |
| 2023-06-09 | 7.45 (+0.12) | 2.09 (-0.12) | 0.29 (0.0) | 137 | 33.66 | -126 | -30.96 | 0 | 0.0 | 407 | 103.5 | 102.5 | 105.0 | 102.0 |
| 2023-06-08 | 7.33 (-0.06) | 2.21 (-0.01) | 0.29 (-0.01) | -41 | -6.9 | -3 | -0.51 | -2 | -0.34 | 594 | 102.0 | 104.5 | 107.0 | 102.0 |
| 2023-06-07 | 7.39 (+0.41) | 2.22 (0.0) | 0.3 (0.0) | 506 | 52.44 | -1 | -0.1 | -5 | -0.52 | 965 | 105.0 | 101.0 | 105.0 | 100.0 |
| 2023-06-06 | 6.98 (+0.05) | 2.22 (0.0) | 0.3 (+0.01) | 67 | 20.87 | -1 | -0.31 | 7 | 2.18 | 321 | 100.5 | 102.0 | 102.0 | 98.6 |
| 2023-06-05 | 6.93 (+0.04) | 2.22 (0.0) | 0.29 (0.0) | 80 | 21.56 | -4 | -1.08 | 9 | 2.43 | 371 | 101.0 | 101.0 | 102.5 | 100.5 |
| 2023-06-02 | 6.89 (+0.11) | 2.22 (0.0) | 0.29 (+0.01) | 125 | 29.0 | -2 | -0.46 | 7 | 1.62 | 431 | 101.0 | 100.5 | 101.5 | 99.3 |
| 2023-06-01 | 6.78 (+0.04) | 2.22 (+0.02) | 0.28 (0.0) | 51 | 8.57 | 17 | 2.86 | 0 | 0.0 | 595 | 99.1 | 99.0 | 101.0 | 98.2 |
| 2023-05-31 | 6.74 (+0.02) | 2.2 (+0.01) | 0.28 (+0.01) | 24 | 11.27 | 20 | 9.39 | 10 | 4.69 | 213 | 98.8 | 99.0 | 99.5 | 98.2 |
| 2023-05-30 | 6.72 (-0.27) | 2.19 (0.0) | 0.27 (0.0) | -288 | -46.53 | 0 | 0.0 | 1 | 0.16 | 619 | 98.2 | 101.5 | 103.5 | 98.2 |
| 2023-05-29 | 6.99 (+0.07) | 2.19 (+0.2) | 0.27 (0.0) | 71 | 9.49 | 197 | 26.34 | 1 | 0.13 | 748 | 99.5 | 99.3 | 102.0 | 97.9 |
| 2023-05-26 | 6.92 (-0.15) | 1.99 (-0.01) | 0.27 (0.0) | -73 | -24.58 | -3 | -1.01 | 0 | 0.0 | 297 | 97.6 | 99.6 | 100.0 | 97.6 |
| 2023-05-25 | 7.07 (-0.04) | 2.0 (0.0) | 0.27 (0.0) | -54 | -16.62 | -2 | -0.62 | 0 | 0.0 | 325 | 98.7 | 99.4 | 101.0 | 97.5 |
| 2023-05-24 | 7.11 (+0.02) | 2.0 (0.0) | 0.27 (0.0) | 12 | 1.61 | 0 | 0.0 | 0 | 0.0 | 745 | 99.1 | 96.9 | 100.5 | 96.9 |
| 2023-05-23 | 7.09 (-0.02) | 2.0 (0.0) | 0.27 (0.0) | -8 | -4.73 | 0 | 0.0 | -1 | -0.59 | 169 | 97.5 | 98.2 | 98.3 | 96.5 |
| 2023-05-22 | 7.11 (-0.05) | 2.0 (0.0) | 0.27 (+0.01) | -57 | -18.51 | 0 | 0.0 | 5 | 1.62 | 308 | 97.5 | 97.1 | 98.7 | 97.1 |
| 2023-05-19 | 7.16 (-0.08) | 2.0 (0.0) | 0.26 (0.0) | -87 | -9.95 | 0 | 0.0 | 5 | 0.57 | 874 | 97.8 | 102.0 | 102.0 | 97.0 |
| 2023-05-18 | 7.24 (-0.3) | 2.0 (+0.49) | 0.26 (+0.01) | -311 | -11.22 | 501 | 18.07 | 13 | 0.47 | 2772 | 99.6 | 103.0 | 105.5 | 99.6 |
| 2023-05-17 | 7.54 (-0.23) | 1.51 (+0.84) | 0.25 (+0.07) | -287 | -8.86 | 870 | 26.86 | 64 | 1.98 | 3239 | 99.1 | 96.5 | 103.0 | 96.5 |
| 2023-05-16 | 7.77 (+0.35) | 0.67 (+0.18) | 0.18 (+0.01) | 345 | 25.22 | 179 | 13.08 | 14 | 1.02 | 1368 | 95.1 | 94.4 | 96.7 | 93.8 |
| 2023-05-15 | 7.42 (+0.04) | 0.49 (+0.13) | 0.17 (+0.02) | 15 | 2.4 | 134 | 21.47 | 25 | 4.01 | 624 | 92.7 | 91.7 | 94.6 | 91.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 7.38 (+0.12) | 0.36 (+0.05) | 0.15 (+0.01) | 100 | 17.54 | 55 | 9.65 | 2 | 0.35 | 570 | 91.3 | 88.0 | 92.5 | 88.0 |
| 2023-05-11 | 7.26 (0.0) | 0.31 (0.0) | 0.14 (0.0) | -31 | -14.42 | 0 | 0.0 | 0 | 0.0 | 215 | 87.8 | 91.0 | 91.3 | 87.6 |
| 2023-05-10 | 7.26 (+0.08) | 0.31 (0.0) | 0.14 (0.0) | 69 | 34.33 | 0 | 0.0 | 0 | 0.0 | 201 | 90.5 | 88.1 | 91.2 | 88.0 |
| 2023-05-09 | 7.18 (-0.07) | 0.31 (0.0) | 0.14 (0.0) | -88 | -48.35 | 0 | 0.0 | 0 | 0.0 | 182 | 88.1 | 90.5 | 90.5 | 88.0 |
| 2023-05-08 | 7.25 (+0.06) | 0.31 (0.0) | 0.14 (0.0) | 53 | 28.65 | 0 | 0.0 | -1 | -0.54 | 185 | 89.7 | 88.8 | 90.4 | 88.3 |
| 2023-05-05 | 7.19 (-0.08) | 0.31 (0.0) | 0.14 (-0.01) | -87 | -45.79 | 0 | 0.0 | 0 | 0.0 | 190 | 88.7 | 88.8 | 90.1 | 88.1 |
| 2023-05-04 | 7.27 (0.0) | 0.31 (0.0) | 0.15 (+0.01) | -8 | -3.57 | 0 | 0.0 | 0 | 0.0 | 224 | 89.0 | 90.1 | 90.2 | 88.5 |
| 2023-05-03 | 7.27 (+0.03) | 0.31 (0.0) | 0.14 (0.0) | 8 | 4.94 | 0 | 0.0 | 1 | 0.62 | 162 | 89.8 | 90.0 | 91.1 | 89.5 |
| 2023-05-02 | 7.24 (-0.16) | 0.31 (0.0) | 0.14 (0.0) | -36 | -14.88 | 0 | 0.0 | 0 | 0.0 | 242 | 90.1 | 90.0 | 90.6 | 88.9 |
| 2023-04-28 | 7.4 (+0.09) | 0.31 (+0.04) | 0.14 (0.0) | -20 | -2.71 | 38 | 5.14 | 1 | 0.14 | 739 | 89.6 | 88.9 | 94.4 | 88.4 |
| 2023-04-27 | 7.31 (-0.02) | 0.27 (0.0) | 0.14 (0.0) | -24 | -7.97 | 0 | 0.0 | 0 | 0.0 | 301 | 87.6 | 85.8 | 89.5 | 84.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 5.89 (-0.4) | 1.59 (+0.5) | 0.75 (0.0) | -483 | -12.44 | 500 | 12.88 | 0 | 0.0 | 3882 | 145.0 | 138.5 | 147.0 | 133.5 |
| 2024-04-19 | 6.29 (+0.01) | 1.09 (0.0) | 0.75 (-0.11) | -324 | -2.3 | -2 | -0.01 | -112 | -0.79 | 14116 | 138.5 | 158.5 | 167.0 | 135.0 |
| 2024-04-12 | 6.28 (+0.68) | 1.09 (+0.03) | 0.86 (+0.04) | 640 | 4.26 | 28 | 0.19 | 37 | 0.25 | 15019 | 159.0 | 150.0 | 163.0 | 144.5 |
| 2024-04-03 | 5.6 (-0.83) | 1.06 (+0.02) | 0.82 (-0.06) | -1442 | -8.87 | 19 | 0.12 | -61 | -0.38 | 16250 | 152.5 | 152.0 | 168.0 | 148.5 |
| 2024-03-29 | 6.43 (-0.4) | 1.04 (+0.13) | 0.88 (-0.03) | -1151 | -6.4 | 135 | 0.75 | -31 | -0.17 | 17989 | 152.0 | 147.5 | 164.0 | 143.0 |
| 2024-03-22 | 6.83 (-1.41) | 0.91 (+0.24) | 0.91 (+0.09) | -1439 | -15.45 | 253 | 2.72 | 90 | 0.97 | 9313 | 146.0 | 142.0 | 153.5 | 140.5 |
| 2024-03-15 | 8.24 (-0.79) | 0.67 (-0.36) | 0.82 (-0.04) | 373 | 1.33 | -370 | -1.32 | -43 | -0.15 | 28111 | 140.0 | 149.5 | 172.0 | 139.0 |
| 2024-03-08 | 9.03 (+2.38) | 1.03 (+0.18) | 0.86 (-0.26) | 2336 | 6.59 | 185 | 0.52 | -266 | -0.75 | 35471 | 151.0 | 137.0 | 172.0 | 136.5 |
| 2024-03-01 | 6.65 (+0.1) | 0.85 (0.0) | 1.12 (+0.19) | -992 | -5.47 | -5 | -0.03 | 194 | 1.07 | 18146 | 134.0 | 118.5 | 134.0 | 117.5 |
| 2024-02-23 | 6.55 (-0.4) | 0.85 (-0.01) | 0.93 (+0.07) | -815 | -8.72 | -8 | -0.09 | 73 | 0.78 | 9345 | 119.0 | 121.0 | 123.5 | 114.5 |
| 2024-02-16 | 6.95 (+0.32) | 0.86 (0.0) | 0.86 (-0.46) | 16 | 0.23 | -1 | -0.01 | -466 | -6.8 | 6857 | 120.5 | 119.5 | 124.5 | 115.0 |
| 2024-02-05 | 6.63 (-0.04) | 0.86 (+0.01) | 1.32 (+0.04) | -216 | -5.4 | 8 | 0.2 | 41 | 1.02 | 4001 | 117.5 | 112.0 | 119.5 | 111.5 |
| 2024-02-02 | 6.67 (-0.59) | 0.85 (-0.01) | 1.28 (+0.77) | -1273 | -13.47 | -6 | -0.06 | 786 | 8.32 | 9451 | 112.0 | 110.5 | 113.0 | 107.0 |
| 2024-01-26 | 7.26 (-1.0) | 0.86 (+0.23) | 0.51 (-0.43) | -1118 | -5.27 | 288 | 1.36 | -444 | -2.09 | 21209 | 108.0 | 97.0 | 118.0 | 97.0 |
| 2024-01-19 | 8.26 (-0.81) | 0.63 (+0.07) | 0.94 (+0.11) | -786 | -35.5 | 66 | 2.98 | 117 | 5.28 | 2214 | 97.0 | 99.0 | 100.0 | 95.4 |
| 2024-01-12 | 9.07 (-0.61) | 0.56 (0.0) | 0.83 (+0.16) | -798 | -32.11 | 0 | 0.0 | 166 | 6.68 | 2485 | 97.8 | 100.5 | 102.5 | 96.2 |
| 2024-01-05 | 9.68 (-0.63) | 0.56 (+0.29) | 0.67 (+0.34) | -712 | -13.12 | 299 | 5.51 | 353 | 6.5 | 5427 | 102.5 | 99.3 | 106.0 | 98.4 |
| 2023-12-29 | 10.31 (-0.05) | 0.27 (0.0) | 0.33 (-0.06) | 85 | 3.38 | 0 | 0.0 | -66 | -2.63 | 2512 | 99.3 | 94.3 | 101.5 | 94.3 |
| 2023-12-22 | 10.36 (-0.43) | 0.27 (0.0) | 0.39 (+0.04) | -424 | -19.51 | 0 | 0.0 | 44 | 2.02 | 2173 | 94.3 | 98.5 | 98.5 | 93.8 |
| 2023-12-15 | 10.79 (-0.52) | 0.27 (+0.01) | 0.35 (+0.06) | -560 | -12.92 | 9 | 0.21 | 57 | 1.31 | 4335 | 98.1 | 94.5 | 102.5 | 93.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 11.31 (-0.53) | 0.26 (0.0) | 0.29 (-0.04) | -567 | -22.31 | 0 | 0.0 | -39 | -1.53 | 2542 | 94.4 | 102.5 | 103.0 | 94.0 |
| 2023-12-01 | 11.84 (-0.34) | 0.26 (-0.01) | 0.33 (+0.01) | -282 | -16.44 | -2 | -0.12 | 10 | 0.58 | 1715 | 102.5 | 99.8 | 103.0 | 99.8 |
| 2023-11-24 | 12.18 (-0.19) | 0.27 (+0.01) | 0.32 (+0.02) | -198 | -7.51 | 2 | 0.08 | 22 | 0.83 | 2637 | 99.8 | 97.6 | 103.0 | 97.2 |
| 2023-11-17 | 12.37 (-0.34) | 0.26 (+0.02) | 0.3 (+0.01) | -297 | -11.27 | 28 | 1.06 | 15 | 0.57 | 2636 | 97.6 | 93.4 | 98.6 | 92.5 |
| 2023-11-10 | 12.71 (-0.49) | 0.24 (0.0) | 0.29 (0.0) | -560 | -28.38 | 0 | 0.0 | -7 | -0.35 | 1973 | 92.2 | 94.5 | 95.6 | 91.7 |
| 2023-11-03 | 13.2 (+0.11) | 0.24 (+0.02) | 0.29 (+0.01) | 22 | 0.87 | 19 | 0.75 | 11 | 0.43 | 2539 | 94.8 | 91.8 | 95.8 | 88.5 |
| 2023-10-27 | 13.09 (+0.09) | 0.22 (+0.21) | 0.28 (-0.02) | 145 | 5.8 | -23 | -0.92 | -12 | -0.48 | 2502 | 91.2 | 91.4 | 94.2 | 90.7 |
| 2023-10-20 | 13.0 (+0.94) | 0.01 (-0.11) | 0.3 (-0.08) | 880 | 15.54 | -104 | -1.84 | -88 | -1.55 | 5663 | 92.7 | 101.5 | 102.0 | 90.5 |
| 2023-10-13 | 12.06 (+0.33) | 0.12 (0.0) | 0.38 (+0.03) | 392 | 11.75 | 0 | 0.0 | 36 | 1.08 | 3335 | 102.5 | 109.0 | 109.0 | 100.0 |
| 2023-10-06 | 11.73 (+0.1) | 0.12 (-0.08) | 0.35 (-0.01) | 83 | 1.8 | -82 | -1.78 | -18 | -0.39 | 4599 | 107.5 | 109.0 | 112.0 | 104.5 |
| 2023-09-28 | 11.63 (+0.72) | 0.2 (-0.28) | 0.36 (-0.01) | 857 | 26.73 | -291 | -9.08 | -6 | -0.19 | 3206 | 107.0 | 104.0 | 107.5 | 99.5 |
| 2023-09-22 | 10.91 (-0.93) | 0.48 (+0.09) | 0.37 (+0.02) | -1067 | -21.92 | 93 | 1.91 | 23 | 0.47 | 4868 | 103.0 | 106.0 | 112.0 | 101.0 |
| 2023-09-15 | 11.84 (-0.31) | 0.39 (-0.04) | 0.35 (-0.03) | -290 | -13.87 | -46 | -2.2 | -33 | -1.58 | 2091 | 104.5 | 105.5 | 108.0 | 102.5 |
| 2023-09-08 | 12.15 (-0.16) | 0.43 (-0.99) | 0.38 (-0.02) | -189 | -3.16 | -1010 | -16.91 | -16 | -0.27 | 5973 | 105.5 | 114.5 | 119.5 | 102.0 |
| 2023-09-01 | 12.31 (-0.16) | 1.42 (-0.08) | 0.4 (+0.01) | -193 | -9.74 | -91 | -4.59 | 11 | 0.56 | 1981 | 114.5 | 111.5 | 115.0 | 108.5 |
| 2023-08-25 | 12.47 (+0.27) | 1.5 (-0.98) | 0.39 (0.0) | 284 | 7.26 | -1002 | -25.62 | 2 | 0.05 | 3911 | 111.0 | 113.5 | 118.5 | 110.5 |
| 2023-08-18 | 12.2 (+0.46) | 2.48 (-1.02) | 0.39 (+0.04) | 467 | 7.26 | -1047 | -16.29 | 36 | 0.56 | 6429 | 113.0 | 117.0 | 121.0 | 107.0 |
| 2023-08-11 | 11.74 (+0.85) | 3.5 (-0.46) | 0.35 (-0.04) | 979 | 23.71 | -472 | -11.43 | -43 | -1.04 | 4129 | 117.0 | 127.5 | 129.5 | 115.5 |
| 2023-08-04 | 10.89 (+2.21) | 3.96 (-1.29) | 0.39 (-0.03) | 2322 | 38.35 | -1332 | -22.0 | -26 | -0.43 | 6054 | 127.0 | 130.5 | 136.0 | 124.0 |
| 2023-07-28 | 8.68 (-0.4) | 5.25 (-0.13) | 0.42 (+0.02) | -501 | -5.39 | -135 | -1.45 | 23 | 0.25 | 9300 | 133.0 | 148.5 | 153.0 | 132.0 |
| 2023-07-21 | 9.08 (-0.16) | 5.38 (+1.05) | 0.4 (-0.01) | -59 | -0.57 | 1087 | 10.57 | -15 | -0.15 | 10288 | 145.0 | 148.0 | 155.0 | 137.0 |
| 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 | 9.24 (+0.62) | 4.33 (+1.29) | 0.41 (+0.07) | 442 | 2.77 | 1329 | 8.34 | 72 | 0.45 | 15942 | 143.5 | 137.0 | 152.0 | 137.0 |
| 2023-07-07 | 8.62 (-0.19) | 3.04 (+1.93) | 0.34 (+0.04) | -277 | -1.81 | 2021 | 13.18 | 39 | 0.25 | 15329 | 136.0 | 111.0 | 143.0 | 111.0 |
| 2023-06-30 | 8.81 (+0.63) | 1.11 (-0.01) | 0.3 (0.0) | 753 | 24.75 | -11 | -0.36 | 5 | 0.16 | 3043 | 110.5 | 108.5 | 113.0 | 102.0 |
| 2023-06-21 | 8.18 (+0.06) | 1.12 (-0.15) | 0.3 (0.0) | 156 | 6.23 | -153 | -6.11 | -2 | -0.08 | 2503 | 110.0 | 104.0 | 111.5 | 103.5 |
| 2023-06-16 | 8.12 (+0.67) | 1.27 (-0.82) | 0.3 (+0.01) | 782 | 28.06 | -846 | -30.36 | 6 | 0.22 | 2787 | 104.0 | 103.0 | 106.5 | 100.0 |
| 2023-06-09 | 7.45 (+0.56) | 2.09 (-0.13) | 0.29 (0.0) | 749 | 28.16 | -135 | -5.08 | 9 | 0.34 | 2660 | 103.5 | 101.0 | 107.0 | 98.6 |
| 2023-06-02 | 6.89 (-0.03) | 2.22 (+0.23) | 0.29 (+0.02) | -17 | -0.65 | 232 | 8.9 | 19 | 0.73 | 2607 | 101.0 | 99.3 | 103.5 | 97.9 |
| 2023-05-26 | 6.92 (-0.24) | 1.99 (-0.01) | 0.27 (+0.01) | -180 | -9.76 | -5 | -0.27 | 4 | 0.22 | 1845 | 97.6 | 97.1 | 101.0 | 96.5 |
| 2023-05-19 | 7.16 (-0.22) | 2.0 (+1.64) | 0.26 (+0.11) | -325 | -3.66 | 1684 | 18.97 | 121 | 1.36 | 8879 | 97.8 | 91.7 | 105.5 | 91.4 |
| 2023-05-12 | 7.38 (+0.19) | 0.36 (+0.05) | 0.15 (+0.01) | 103 | 7.6 | 55 | 4.06 | 1 | 0.07 | 1355 | 91.3 | 88.8 | 92.5 | 87.6 |
| 2023-05-05 | 7.19 (-0.21) | 0.31 (0.0) | 0.14 (0.0) | -123 | -15.0 | 0 | 0.0 | 1 | 0.12 | 820 | 88.7 | 90.0 | 91.1 | 88.1 |
| 2023-04-28 | 7.4 (-0.34) | 0.31 (+0.04) | 0.14 (0.0) | -408 | -16.35 | 38 | 1.52 | 4 | 0.16 | 2496 | 89.6 | 89.5 | 94.4 | 84.5 |
| 2023-04-21 | 7.74 (+0.69) | 0.27 (+0.27) | 0.14 (+0.01) | 466 | 6.05 | 277 | 3.6 | 14 | 0.18 | 7697 | 91.3 | 89.3 | 101.0 | 87.9 |
| 2023-04-14 | 7.05 (-0.36) | 0.0 (0.0) | 0.13 (+0.02) | -486 | -11.64 | 0 | 0.0 | 22 | 0.53 | 4175 | 88.4 | 85.8 | 95.9 | 85.7 |
| 2023-04-07 | 7.41 (-0.01) | 0.0 (0.0) | 0.11 (0.0) | -30 | -8.55 | 0 | 0.0 | 0 | 0.0 | 351 | 86.2 | 83.0 | 87.3 | 83.0 |
| 2023-03-31 | 7.42 (-0.09) | 0.0 (-0.12) | 0.11 (0.0) | -71 | -23.91 | 0 | 0.0 | 0 | 0.0 | 297 | 83.4 | 84.5 | 84.8 | 82.1 |
| 2023-03-24 | 7.51 (-0.07) | 0.12 (0.0) | 0.11 (0.0) | -77 | -13.95 | 0 | 0.0 | -5 | -0.91 | 552 | 84.6 | 82.9 | 85.7 | 82.2 |
| 2023-03-17 | 7.58 (+0.02) | 0.12 (0.0) | 0.11 (-0.01) | 14 | 2.14 | 0 | 0.0 | -6 | -0.92 | 654 | 82.9 | 83.4 | 85.0 | 81.8 |
| 2023-03-10 | 7.56 (+0.05) | 0.12 (0.0) | 0.12 (+0.02) | 3 | 0.2 | 0 | 0.0 | 13 | 0.87 | 1502 | 84.7 | 83.0 | 87.0 | 81.5 |
| 2023-03-03 | 7.51 (+0.04) | 0.12 (0.0) | 0.1 (-0.02) | 18 | 2.4 | 0 | 0.0 | -19 | -2.53 | 751 | 83.0 | 80.1 | 84.0 | 77.6 |
| 2023-02-24 | 7.47 (-0.14) | 0.12 (0.0) | 0.12 (-0.01) | -163 | -11.77 | 0 | 0.0 | -9 | -0.65 | 1385 | 80.8 | 79.7 | 83.4 | 77.5 |
| 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 | |||
| 2023-02-17 | 7.61 (-0.01) | 0.12 (+0.05) | 0.13 (-0.01) | -3 | -0.25 | 51 | 4.32 | -6 | -0.51 | 1180 | 79.7 | 77.0 | 80.2 | 76.0 |
| 2023-02-10 | 7.62 (-0.16) | 0.07 (+0.07) | 0.14 (0.0) | -138 | -7.8 | 67 | 3.79 | 0 | 0.0 | 1770 | 77.8 | 74.7 | 79.8 | 74.7 |
| 2023-02-03 | 7.78 (+0.08) | 0.0 (0.0) | 0.14 (0.0) | 80 | 6.86 | 0 | 0.0 | -4 | -0.34 | 1167 | 74.8 | 69.1 | 75.2 | 68.9 |
| 2023-01-17 | 7.7 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 18 | 13.04 | 0 | 0.0 | 0 | 0.0 | 138 | 68.8 | 69.0 | 69.0 | 67.9 |
| 2023-01-13 | 7.69 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -55 | -11.68 | 0 | 0.0 | 0 | 0.0 | 471 | 68.1 | 67.0 | 69.5 | 66.4 |
| 2023-01-06 | 7.74 (-0.09) | 0.0 (0.0) | 0.14 (0.0) | -101 | -36.59 | 0 | 0.0 | -3 | -1.09 | 276 | 66.1 | 65.0 | 67.4 | 64.6 |
| 2022-12-30 | 7.83 (-0.12) | 0.0 (-0.09) | 0.14 (-0.02) | -117 | -28.06 | 0 | 0.0 | -12 | -2.88 | 417 | 65.0 | 67.0 | 67.8 | 64.7 |
| 2022-12-23 | 7.95 (-0.2) | 0.09 (0.0) | 0.16 (-0.01) | -196 | -39.68 | 0 | 0.0 | -10 | -2.02 | 494 | 67.2 | 70.9 | 71.1 | 65.8 |
| 2022-12-16 | 8.15 (-0.27) | 0.09 (0.0) | 0.17 (0.0) | -297 | -18.12 | 0 | 0.0 | -4 | -0.24 | 1639 | 71.0 | 69.0 | 76.9 | 68.0 |
| 2022-12-09 | 8.42 (-0.15) | 0.09 (0.0) | 0.17 (0.0) | -157 | -20.34 | 0 | 0.0 | -1 | -0.13 | 772 | 69.4 | 71.9 | 73.5 | 69.0 |
| 2022-12-02 | 8.57 (-0.01) | 0.09 (0.0) | 0.17 (-0.01) | -16 | -2.51 | 0 | 0.0 | -12 | -1.88 | 638 | 71.6 | 66.9 | 72.1 | 66.7 |
| 2022-11-25 | 8.58 (-0.04) | 0.09 (0.0) | 0.18 (0.0) | -50 | -11.9 | 0 | 0.0 | 4 | 0.95 | 420 | 67.4 | 67.7 | 69.3 | 67.1 |
| 2022-11-18 | 8.62 (-0.2) | 0.09 (0.0) | 0.18 (-0.02) | -201 | -18.75 | 0 | 0.0 | -15 | -1.4 | 1072 | 67.3 | 62.5 | 69.0 | 62.1 |
| 2022-11-11 | 8.82 (-0.09) | 0.09 (+0.02) | 0.2 (0.0) | -81 | -13.89 | 20 | 3.43 | -4 | -0.69 | 583 | 62.5 | 59.3 | 63.3 | 59.3 |
| 2022-11-04 | 8.91 (+0.02) | 0.07 (0.0) | 0.2 (0.0) | 21 | 6.23 | 0 | 0.0 | 3 | 0.89 | 337 | 59.7 | 57.0 | 59.9 | 56.7 |
| 2022-10-28 | 8.89 (-0.06) | 0.07 (0.0) | 0.2 (+0.04) | -59 | -9.88 | 0 | 0.0 | 39 | 6.53 | 597 | 56.6 | 57.7 | 58.4 | 55.8 |
| 2022-10-21 | 8.95 (-0.26) | 0.07 (+0.07) | 0.16 (+0.01) | -276 | -19.35 | 77 | 5.4 | 8 | 0.56 | 1426 | 57.4 | 58.0 | 64.6 | 57.0 |
| 2022-10-14 | 9.21 (-0.24) | 0.0 (0.0) | 0.15 (0.0) | -263 | -26.43 | 0 | 0.0 | 3 | 0.3 | 995 | 59.0 | 61.7 | 62.2 | 56.1 |
| 2022-10-07 | 9.45 (-0.01) | 0.0 (-0.01) | 0.15 (0.0) | -28 | -7.16 | -12 | -3.07 | 0 | 0.0 | 391 | 63.7 | 62.3 | 66.2 | 61.9 |
| 2022-09-30 | 9.46 (-0.51) | 0.01 (0.0) | 0.15 (0.0) | -536 | -50.81 | 0 | 0.0 | 0 | 0.0 | 1055 | 63.6 | 68.0 | 68.0 | 61.7 |
| 2022-09-23 | 9.97 (-0.2) | 0.01 (0.0) | 0.15 (-0.01) | -238 | -51.29 | 0 | 0.0 | -9 | -1.94 | 464 | 68.6 | 71.0 | 71.2 | 68.5 |
| 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 | |||
| 2022-09-16 | 10.17 (-0.02) | 0.01 (0.0) | 0.16 (-0.01) | -26 | -7.18 | 0 | 0.0 | -11 | -3.04 | 362 | 71.0 | 70.8 | 72.2 | 70.4 |
| 2022-09-08 | 10.19 (-0.13) | 0.01 (0.0) | 0.17 (-0.01) | -127 | -26.24 | 0 | 0.0 | -14 | -2.89 | 484 | 70.7 | 71.6 | 73.5 | 68.4 |
| 2022-09-02 | 10.32 (-0.16) | 0.01 (0.0) | 0.18 (-0.02) | -168 | -18.54 | 0 | 0.0 | -16 | -1.77 | 906 | 71.5 | 71.0 | 74.1 | 69.8 |
| 2022-08-26 | 10.48 (-0.26) | 0.01 (0.0) | 0.2 (0.0) | -266 | -33.0 | 0 | 0.0 | -2 | -0.25 | 806 | 72.2 | 73.3 | 73.9 | 70.7 |
| 2022-08-19 | 10.74 (-0.1) | 0.01 (0.0) | 0.2 (0.0) | -107 | -7.23 | 0 | 0.0 | 2 | 0.14 | 1480 | 74.0 | 69.5 | 74.7 | 68.5 |
| 2022-08-12 | 10.84 (+0.07) | 0.01 (0.0) | 0.2 (0.0) | 77 | 4.52 | 0 | 0.0 | -3 | -0.18 | 1703 | 68.9 | 66.5 | 69.8 | 64.8 |
| 2022-08-05 | 10.77 (+0.22) | 0.01 (0.0) | 0.2 (0.0) | 223 | 9.55 | 0 | 0.0 | -5 | -0.21 | 2335 | 66.5 | 70.1 | 70.6 | 65.9 |
| 2022-07-29 | 10.55 (+0.02) | 0.01 (0.0) | 0.2 (0.0) | 26 | 3.24 | 0 | 0.0 | 0 | 0.0 | 802 | 70.9 | 73.0 | 73.0 | 69.0 |
| 2022-07-22 | 10.53 (+0.18) | 0.01 (-0.01) | 0.2 (-0.05) | 192 | 16.34 | -3 | -0.26 | -44 | -3.74 | 1175 | 73.0 | 70.3 | 75.5 | 69.9 |
| 2022-07-15 | 10.35 (+0.3) | 0.02 (-0.36) | 0.25 (-0.09) | 302 | 17.43 | -368 | -21.23 | -92 | -5.31 | 1733 | 69.9 | 73.2 | 73.2 | 66.3 |
| 2022-07-08 | 10.05 (-0.01) | 0.38 (-0.51) | 0.34 (+0.02) | 33 | 1.07 | -524 | -16.94 | 18 | 0.58 | 3093 | 73.5 | 78.9 | 81.2 | 66.5 |
| 2022-07-01 | 10.06 (-0.06) | 0.89 (+0.07) | 0.32 (+0.02) | -30 | -1.9 | 1 | 0.06 | 14 | 0.89 | 1579 | 83.3 | 90.6 | 92.0 | 82.7 |
| 2022-06-24 | 10.12 (+0.06) | 0.82 (-0.03) | 0.3 (+0.05) | 95 | 8.53 | -36 | -3.23 | 54 | 4.85 | 1114 | 89.1 | 91.0 | 91.0 | 86.7 |
| 2022-06-17 | 10.06 (-0.17) | 0.85 (0.0) | 0.25 (0.0) | -205 | -23.01 | -2 | -0.22 | 0 | 0.0 | 891 | 90.7 | 95.2 | 96.0 | 88.8 |
| 2022-06-10 | 10.23 (-0.31) | 0.85 (0.0) | 0.25 (0.0) | -279 | -40.38 | 0 | 0.0 | 4 | 0.58 | 691 | 97.2 | 97.7 | 97.7 | 94.0 |
| 2022-06-02 | 10.54 (+0.05) | 0.85 (-0.22) | 0.25 (0.0) | -9 | -1.26 | -223 | -31.28 | 3 | 0.42 | 713 | 97.1 | 94.0 | 97.6 | 94.0 |
| 2022-05-27 | 10.49 (-0.15) | 1.07 (-0.03) | 0.25 (+0.02) | -200 | -35.97 | -30 | -5.4 | 13 | 2.34 | 556 | 93.8 | 97.3 | 97.5 | 93.3 |
| 2022-05-20 | 10.64 (-0.08) | 1.1 (0.0) | 0.23 (+0.01) | -36 | -8.31 | 0 | 0.0 | 9 | 2.08 | 433 | 97.2 | 96.1 | 98.4 | 93.7 |
| 2022-05-13 | 10.72 (-0.01) | 1.1 (-0.04) | 0.22 (-0.01) | -17 | -1.97 | -37 | -4.28 | -10 | -1.16 | 865 | 95.8 | 98.7 | 98.7 | 93.0 |
| 2022-05-06 | 10.73 (-0.15) | 1.14 (-0.02) | 0.23 (0.0) | -89 | -16.36 | -21 | -3.86 | 4 | 0.74 | 544 | 99.3 | 104.0 | 104.0 | 97.5 |
| 2022-04-29 | 10.88 (+0.49) | 1.16 (-0.05) | 0.23 (0.0) | 553 | 34.11 | -61 | -3.76 | 2 | 0.12 | 1621 | 104.0 | 101.5 | 104.0 | 97.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 10.39 (+0.05) | 1.21 (+0.01) | 0.23 (0.0) | 72 | 5.89 | 11 | 0.9 | 2 | 0.16 | 1223 | 103.0 | 105.5 | 109.0 | 103.0 |
| 2022-04-15 | 10.34 (-0.24) | 1.2 (0.0) | 0.23 (+0.01) | -306 | -25.16 | 0 | 0.0 | 9 | 0.74 | 1216 | 106.5 | 113.0 | 114.5 | 106.0 |
| 2022-04-08 | 10.58 (-0.24) | 1.2 (0.0) | 0.22 (0.0) | -213 | -42.51 | 0 | 0.0 | -6 | -1.2 | 501 | 113.0 | 113.0 | 116.0 | 111.5 |
| 2022-04-01 | 10.82 (+0.15) | 1.2 (-0.07) | 0.22 (-0.02) | 139 | 11.21 | 0 | 0.0 | -11 | -0.89 | 1240 | 114.5 | 115.5 | 118.0 | 112.5 |
| 2022-03-25 | 10.67 (-0.02) | 1.27 (-0.07) | 0.24 (+0.03) | 21 | 0.86 | -71 | -2.9 | 22 | 0.9 | 2448 | 117.5 | 116.5 | 120.5 | 114.5 |
| 2022-03-18 | 10.69 (+0.85) | 1.34 (-0.22) | 0.21 (0.0) | 911 | 28.0 | -230 | -7.07 | 2 | 0.06 | 3254 | 115.0 | 117.5 | 117.5 | 109.5 |
| 2022-03-11 | 9.84 (+0.13) | 1.56 (+0.11) | 0.21 (-0.03) | 127 | 5.66 | 120 | 5.35 | -27 | -1.2 | 2242 | 115.5 | 117.0 | 121.5 | 110.0 |
| 2022-03-04 | 9.71 (-0.27) | 1.45 (-0.1) | 0.24 (+0.01) | -307 | -22.15 | -100 | -7.22 | 7 | 0.51 | 1386 | 117.5 | 121.0 | 123.0 | 117.5 |
| 2022-02-25 | 9.98 (-0.34) | 1.55 (-0.11) | 0.23 (-0.01) | -350 | -17.64 | -113 | -5.7 | -11 | -0.55 | 1984 | 119.5 | 127.5 | 127.5 | 118.0 |
| 2022-02-18 | 10.32 (+0.24) | 1.66 (-0.01) | 0.24 (-0.02) | 316 | 12.1 | -20 | -0.77 | -22 | -0.84 | 2611 | 128.0 | 128.0 | 130.5 | 123.0 |
| 2022-02-11 | 10.08 (-0.63) | 1.67 (+0.58) | 0.26 (+0.04) | -589 | -12.93 | 600 | 13.17 | 43 | 0.94 | 4555 | 132.0 | 123.0 | 135.5 | 122.0 |
| 2022-01-26 | 10.71 (+0.53) | 1.09 (-0.22) | 0.22 (-0.04) | 518 | 15.85 | -230 | -7.04 | -44 | -1.35 | 3269 | 121.0 | 121.0 | 125.5 | 119.0 |
| 2022-01-21 | 10.18 (-0.16) | 1.31 (-0.53) | 0.26 (+0.03) | -177 | -2.73 | -545 | -8.39 | 35 | 0.54 | 6493 | 124.0 | 131.5 | 138.5 | 123.0 |
| 2022-01-14 | 10.34 (+0.79) | 1.84 (+0.29) | 0.23 (-0.04) | 821 | 10.99 | 301 | 4.03 | -37 | -0.5 | 7468 | 131.5 | 140.0 | 144.0 | 126.5 |
| 2022-01-07 | 9.55 (+0.44) | 1.55 (+0.99) | 0.27 (0.0) | 390 | 1.53 | 1021 | 4.01 | -1 | -0.0 | 25467 | 137.5 | 155.0 | 163.0 | 136.0 |
| 2021-12-30 | 9.11 (-0.29) | 0.56 (+0.18) | 0.27 (-0.08) | -446 | -1.92 | 186 | 0.8 | -89 | -0.38 | 23285 | 154.0 | 134.0 | 154.0 | 133.5 |
| 2021-12-24 | 9.4 (+0.22) | 0.38 (+0.07) | 0.35 (-0.02) | 225 | 4.75 | 74 | 1.56 | -14 | -0.3 | 4741 | 134.0 | 126.5 | 135.0 | 122.5 |
| 2021-12-17 | 9.18 (-0.32) | 0.31 (0.0) | 0.37 (+0.07) | -354 | -4.6 | 0 | 0.0 | 68 | 0.88 | 7701 | 126.0 | 132.5 | 138.5 | 124.0 |
| 2021-12-10 | 9.5 (-0.52) | 0.31 (+0.09) | 0.3 (+0.01) | -644 | -4.7 | 90 | 0.66 | 19 | 0.14 | 13704 | 134.0 | 124.5 | 141.0 | 124.5 |
| 2021-12-03 | 10.02 (+0.59) | 0.22 (+0.22) | 0.29 (+0.03) | 597 | 8.58 | 220 | 3.16 | 22 | 0.32 | 6955 | 127.5 | 109.5 | 127.5 | 106.0 |
| 2021-11-26 | 9.43 (+0.55) | 0.0 (0.0) | 0.26 (+0.03) | 559 | 20.96 | 0 | 0.0 | 35 | 1.31 | 2667 | 110.0 | 116.0 | 117.0 | 109.5 |
| 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 | |||
| 2021-11-19 | 8.88 (+0.19) | 0.0 (0.0) | 0.23 (+0.02) | 182 | 3.26 | 0 | 0.0 | 25 | 0.45 | 5575 | 116.0 | 107.5 | 122.0 | 106.5 |
| 2021-11-12 | 8.69 (+0.32) | 0.0 (0.0) | 0.21 (+0.02) | 334 | 4.96 | 0 | 0.0 | 18 | 0.27 | 6733 | 90.8 | 96.7 | 113.5 | 89.6 |
| 2021-11-05 | 8.37 (+0.21) | 0.0 (0.0) | 0.19 (0.0) | 208 | 10.41 | 0 | 0.0 | -1 | -0.05 | 1998 | 94.0 | 92.2 | 96.8 | 91.5 |
| 2021-10-29 | 8.16 (+0.04) | 0.0 (0.0) | 0.19 (0.0) | 50 | 2.72 | 0 | 0.0 | -2 | -0.11 | 1841 | 88.9 | 90.0 | 93.4 | 86.1 |
| 2021-10-22 | 8.12 (+0.13) | 0.0 (0.0) | 0.19 (+0.01) | 127 | 20.42 | 0 | 0.0 | 5 | 0.8 | 622 | 90.1 | 86.3 | 93.2 | 86.1 |
| 2021-10-15 | 7.99 (-0.11) | 0.0 (0.0) | 0.18 (0.0) | -120 | -37.85 | 0 | 0.0 | 6 | 1.89 | 317 | 87.0 | 87.5 | 87.6 | 85.5 |
| 2021-10-08 | 8.1 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -34 | -13.77 | 0 | 0.0 | -3 | -1.21 | 247 | 87.6 | 87.5 | 88.9 | 86.4 |
| 2021-10-01 | 8.14 (-0.43) | 0.0 (0.0) | 0.18 (-0.01) | -446 | -55.68 | 0 | 0.0 | -13 | -1.62 | 801 | 87.8 | 89.9 | 90.1 | 87.5 |
| 2021-09-24 | 8.57 (-0.02) | 0.0 (0.0) | 0.19 (-0.01) | -22 | -8.7 | 0 | 0.0 | -8 | -3.16 | 253 | 90.4 | 88.1 | 91.0 | 88.1 |
| 2021-09-17 | 8.59 (+0.03) | 0.0 (0.0) | 0.2 (-0.01) | 30 | 6.59 | 0 | 0.0 | -12 | -2.64 | 455 | 89.5 | 90.4 | 90.4 | 89.1 |
| 2021-09-10 | 8.56 (-0.05) | 0.0 (0.0) | 0.21 (-0.01) | -52 | -7.84 | 0 | 0.0 | -10 | -1.51 | 663 | 89.3 | 91.3 | 93.3 | 89.1 |
| 2021-09-03 | 8.61 (-0.03) | 0.0 (0.0) | 0.22 (+0.01) | -32 | -4.58 | 0 | 0.0 | 10 | 1.43 | 699 | 91.2 | 90.1 | 91.6 | 89.4 |
| 2021-08-27 | 8.64 (-0.12) | 0.0 (0.0) | 0.21 (0.0) | -123 | -23.3 | 0 | 0.0 | 1 | 0.19 | 528 | 90.8 | 88.8 | 90.8 | 88.8 |
| 2021-08-20 | 8.76 (+0.04) | 0.0 (0.0) | 0.21 (0.0) | 48 | 6.86 | 0 | 0.0 | 0 | 0.0 | 700 | 88.8 | 91.8 | 92.0 | 88.5 |
| 2021-08-13 | 8.72 (+0.25) | 0.0 (0.0) | 0.21 (0.0) | 253 | 12.28 | 0 | 0.0 | 6 | 0.29 | 2060 | 91.7 | 94.7 | 98.5 | 90.3 |
| 2021-08-06 | 8.47 (+0.16) | 0.0 (0.0) | 0.21 (0.0) | 164 | 14.63 | 0 | 0.0 | 3 | 0.27 | 1121 | 94.0 | 89.5 | 94.1 | 89.5 |
| 2021-07-30 | 8.31 (+0.04) | 0.0 (0.0) | 0.21 (+0.02) | 42 | 6.19 | 0 | 0.0 | 19 | 2.8 | 679 | 89.7 | 90.0 | 90.6 | 89.0 |
| 2021-07-23 | 8.27 (+0.26) | 0.0 (0.0) | 0.19 (+0.02) | 272 | 16.8 | 0 | 0.0 | 20 | 1.24 | 1619 | 89.7 | 93.0 | 94.4 | 88.8 |
| 2021-07-16 | 8.01 (+0.37) | 0.0 (0.0) | 0.17 (+0.01) | 379 | 28.65 | 0 | 0.0 | 4 | 0.3 | 1323 | 93.0 | 93.7 | 94.3 | 92.2 |
| 2021-07-09 | 7.64 (+0.52) | 0.0 (0.0) | 0.16 (0.0) | 568 | 38.74 | 0 | 0.0 | 3 | 0.2 | 1466 | 92.4 | 90.5 | 93.0 | 90.0 |
| 2021-07-02 | 7.12 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 26 | 1.27 | 0 | 0.0 | 1 | 0.05 | 2046 | 89.8 | 85.9 | 95.3 | 85.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 7.09 (-0.42) | 0.0 (-0.04) | 0.16 (+0.03) | -424 | -21.82 | -115 | -5.92 | 37 | 1.9 | 1943 | 85.5 | 87.9 | 88.0 | 84.0 |
| 2021-06-18 | 7.51 (-0.01) | 0.04 (-0.01) | 0.13 (+0.02) | -17 | -7.08 | -15 | -6.25 | 18 | 7.5 | 240 | 87.9 | 87.9 | 89.3 | 87.6 |
| 2021-06-11 | 7.52 (-0.05) | 0.05 (0.0) | 0.11 (0.0) | -35 | -7.73 | 0 | 0.0 | -1 | -0.22 | 453 | 87.2 | 88.4 | 89.7 | 86.1 |
| 2021-06-04 | 7.57 (+0.08) | 0.05 (0.0) | 0.11 (+0.01) | 92 | 32.17 | 0 | 0.0 | 12 | 4.2 | 286 | 88.6 | 88.9 | 90.1 | 88.0 |
| 2021-05-28 | 7.49 (-0.01) | 0.05 (0.0) | 0.1 (0.0) | 42 | 10.99 | 0 | 0.0 | 1 | 0.26 | 382 | 88.9 | 87.8 | 89.2 | 86.5 |
| 2021-05-21 | 7.5 (-0.12) | 0.05 (0.0) | 0.1 (0.0) | -138 | -20.72 | 0 | 0.0 | 2 | 0.3 | 666 | 87.8 | 83.0 | 87.8 | 82.0 |
| 2021-05-14 | 7.62 (-0.35) | 0.05 (0.0) | 0.1 (+0.01) | -349 | -23.71 | 0 | 0.0 | 7 | 0.48 | 1472 | 84.0 | 89.9 | 89.9 | 82.5 |
| 2021-05-07 | 7.97 (-0.31) | 0.05 (0.0) | 0.09 (+0.03) | -284 | -21.96 | 0 | 0.0 | 25 | 1.93 | 1293 | 89.4 | 93.5 | 93.7 | 88.5 |
| 2021-04-29 | 8.28 (-0.02) | 0.05 (+0.05) | 0.06 (+0.02) | -18 | -1.51 | 51 | 4.29 | 23 | 1.93 | 1189 | 94.3 | 93.0 | 99.2 | 93.0 |
| 2021-04-23 | 8.3 (-0.02) | 0.0 (0.0) | 0.04 (+0.01) | -63 | -10.52 | 0 | 0.0 | 11 | 1.84 | 599 | 92.9 | 93.8 | 94.0 | 92.4 |
| 2021-04-16 | 8.32 (-0.07) | 0.0 (0.0) | 0.03 (+0.03) | -60 | -7.18 | 0 | 0.0 | 32 | 3.83 | 836 | 93.0 | 94.5 | 95.2 | 90.9 |
| 2021-04-09 | 8.39 (0.0) | 0.0 (0.0) | 0.0 (0.0) | 7 | 1.09 | 0 | 0.0 | -5 | -0.78 | 642 | 94.7 | 96.0 | 96.0 | 93.8 |
| 2021-04-01 | 8.39 (+0.03) | 0.0 (-0.07) | 0.0 (0.0) | 32 | 2.62 | 0 | 0.0 | 0 | 0.0 | 1220 | 93.9 | 91.3 | 95.8 | 91.0 |
| 2021-03-26 | 8.36 (-0.12) | 0.07 (0.0) | 0.0 (-0.01) | -111 | -15.9 | 0 | 0.0 | -7 | -1.0 | 698 | 91.1 | 91.6 | 92.3 | 90.6 |
| 2021-03-19 | 8.48 (-0.16) | 0.07 (0.0) | 0.01 (-0.01) | -155 | -12.19 | -7 | -0.55 | -9 | -0.71 | 1272 | 91.4 | 91.6 | 94.5 | 90.4 |
| 2021-03-12 | 8.64 (-0.02) | 0.07 (-0.01) | 0.02 (0.0) | -16 | -2.26 | -7 | -0.99 | 0 | 0.0 | 707 | 91.2 | 91.5 | 91.9 | 90.1 |
| 2021-03-05 | 8.66 (+0.02) | 0.08 (0.0) | 0.02 (+0.02) | 24 | 2.0 | 0 | 0.0 | 16 | 1.33 | 1200 | 91.5 | 91.5 | 93.1 | 90.0 |
| 2021-02-26 | 8.64 (+0.05) | 0.08 (0.0) | 0.0 (0.0) | 44 | 2.31 | 0 | 0.0 | -15 | -0.79 | 1903 | 90.9 | 89.2 | 93.6 | 88.3 |
| 2021-02-19 | 8.59 (0.0) | 0.08 (+0.02) | 0.0 (0.0) | -3 | -0.22 | 20 | 1.49 | 2 | 0.15 | 1339 | 88.2 | 87.4 | 89.0 | 86.2 |
| 2021-02-05 | 8.59 (-0.03) | 0.06 (+0.06) | 0.0 (-0.01) | -36 | -7.35 | 60 | 12.24 | -17 | -3.47 | 490 | 86.0 | 82.4 | 86.0 | 82.4 |
| 2021-01-29 | 8.62 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -154 | -29.73 | 0 | 0.0 | 1 | 0.19 | 518 | 82.4 | 85.6 | 85.7 | 82.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 8.77 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -97 | -5.02 | 0 | 0.0 | 1 | 0.05 | 1933 | 85.6 | 84.2 | 88.0 | 81.9 |
| 2021-01-15 | 8.87 (+0.03) | 0.0 (0.0) | 0.01 (+0.01) | 14 | 3.0 | 0 | 0.0 | 6 | 1.28 | 467 | 84.9 | 84.9 | 86.0 | 84.2 |
| 2021-01-08 | 8.84 (+0.03) | 0.0 (0.0) | 0.0 (-0.01) | 15 | 2.42 | 0 | 0.0 | -9 | -1.45 | 620 | 84.8 | 85.6 | 86.3 | 83.7 |
| 2020-12-31 | 8.81 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | 3 | 0.9 | 0 | 0.0 | 14 | 4.18 | 335 | 85.6 | 83.7 | 86.0 | 83.7 |
| 2020-12-25 | 8.8 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -47 | -7.15 | 0 | 0.0 | -3 | -0.46 | 657 | 83.6 | 87.2 | 87.2 | 83.4 |
| 2020-12-18 | 8.82 (+0.03) | 0.0 (0.0) | 0.0 (-0.01) | 33 | 2.89 | 0 | 0.0 | -9 | -0.79 | 1143 | 87.2 | 84.0 | 90.0 | 84.0 |
| 2020-12-11 | 8.79 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -22 | -4.84 | 0 | 0.0 | -2 | -0.44 | 455 | 83.8 | 85.8 | 86.3 | 82.5 |
| 2020-12-04 | 8.81 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 64 | 11.99 | 0 | 0.0 | -2 | -0.37 | 534 | 85.5 | 82.8 | 85.6 | 82.5 |
| 2020-11-27 | 8.75 (+0.08) | 0.0 (-0.04) | 0.01 (0.0) | 76 | 15.54 | -35 | -7.16 | 2 | 0.41 | 489 | 82.8 | 82.3 | 84.5 | 82.3 |
| 2020-11-20 | 8.67 (+0.12) | 0.04 (0.0) | 0.01 (0.0) | 122 | 21.79 | 0 | 0.0 | 0 | 0.0 | 560 | 82.3 | 80.5 | 82.4 | 80.5 |
| 2020-11-13 | 8.55 (+0.08) | 0.04 (-0.07) | 0.01 (+0.01) | 105 | 14.83 | -72 | -10.17 | 11 | 1.55 | 708 | 80.5 | 80.7 | 80.8 | 79.0 |
| 2020-11-06 | 8.47 (+0.02) | 0.11 (-0.02) | 0.0 (0.0) | 22 | 7.69 | -23 | -8.04 | -2 | -0.7 | 286 | 79.6 | 79.2 | 80.6 | 79.1 |
| 2020-10-30 | 8.45 (-0.03) | 0.13 (-0.01) | 0.0 (0.0) | -32 | -14.29 | -10 | -4.46 | -12 | -5.36 | 224 | 79.9 | 81.0 | 81.0 | 79.6 |
| 2020-10-23 | 8.48 (-0.14) | 0.14 (0.0) | 0.0 (0.0) | -147 | -31.82 | 0 | 0.0 | -16 | -3.46 | 462 | 81.0 | 81.1 | 81.9 | 80.0 |
| 2020-10-16 | 8.62 (-0.21) | 0.14 (0.0) | 0.0 (-0.01) | -197 | -55.65 | 0 | 0.0 | -6 | -1.69 | 354 | 81.2 | 81.5 | 81.8 | 80.4 |
| 2020-10-08 | 8.83 (+0.04) | 0.14 (0.0) | 0.01 (+0.01) | 33 | 17.46 | 0 | 0.0 | 3 | 1.59 | 189 | 81.1 | 79.6 | 81.6 | 79.6 |
| 2020-09-30 | 8.79 (0.0) | 0.14 (+0.02) | 0.0 (0.0) | -2 | -0.85 | 0 | 0.0 | 3 | 1.27 | 236 | 79.9 | 79.6 | 80.8 | 79.4 |
| 2020-09-25 | 8.79 (-0.11) | 0.12 (-0.01) | 0.0 (0.0) | -121 | -22.12 | -1 | -0.18 | -26 | -4.75 | 547 | 80.0 | 83.0 | 83.0 | 79.5 |
| 2020-09-18 | 8.9 (+0.06) | 0.13 (-0.05) | 0.0 (0.0) | 64 | 14.88 | -60 | -13.95 | -11 | -2.56 | 430 | 83.0 | 83.2 | 83.9 | 82.4 |
| 2020-09-11 | 8.84 (-0.13) | 0.18 (0.0) | 0.0 (0.0) | -132 | -24.91 | 0 | 0.0 | -2 | -0.38 | 530 | 83.5 | 88.4 | 88.4 | 82.6 |
| 2020-09-04 | 8.97 (+0.05) | 0.18 (+0.03) | 0.0 (0.0) | 50 | 3.63 | 30 | 2.18 | -6 | -0.44 | 1379 | 87.1 | 86.2 | 87.9 | 83.0 |
| 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 | |||
| 2020-08-28 | 8.92 (+0.11) | 0.15 (0.0) | 0.0 (0.0) | 110 | 19.47 | 0 | 0.0 | 0 | 0.0 | 565 | 85.2 | 83.5 | 85.3 | 82.3 |
| 2020-08-21 | 8.81 (-0.21) | 0.15 (-0.04) | 0.0 (0.0) | -231 | -18.15 | -40 | -3.14 | -7 | -0.55 | 1273 | 83.5 | 84.0 | 88.3 | 80.1 |
| 2020-08-14 | 9.02 (-0.18) | 0.19 (-0.07) | 0.0 (-0.01) | -179 | -18.88 | -66 | -6.96 | -8 | -0.84 | 948 | 84.1 | 87.6 | 87.8 | 83.4 |
| 2020-08-07 | 9.2 (-0.14) | 0.26 (0.0) | 0.01 (0.0) | -149 | -13.34 | 0 | 0.0 | 0 | 0.0 | 1117 | 87.9 | 88.5 | 90.0 | 86.7 |
| 2020-07-31 | 9.34 (-0.03) | 0.26 (0.0) | 0.01 (-0.02) | -35 | -2.69 | 0 | 0.0 | -19 | -1.46 | 1299 | 88.5 | 87.8 | 91.0 | 87.5 |
| 2020-07-24 | 9.37 (+0.03) | 0.26 (0.0) | 0.03 (0.0) | 70 | 7.5 | 0 | 0.0 | -5 | -0.54 | 933 | 87.6 | 86.2 | 88.2 | 85.0 |
| 2020-07-17 | 9.34 (+0.03) | 0.26 (0.0) | 0.03 (0.0) | 1 | 0.13 | 0 | 0.0 | -1 | -0.13 | 788 | 86.2 | 86.5 | 87.8 | 86.0 |
| 2020-07-10 | 9.31 (-0.11) | 0.26 (-0.01) | 0.03 (0.0) | 2 | 0.07 | -14 | -0.51 | 2 | 0.07 | 2747 | 86.1 | 91.1 | 92.5 | 85.6 |
| 2020-07-03 | 9.42 (+0.01) | 0.27 (-0.05) | 0.03 (+0.02) | 14 | 2.04 | -17 | -2.47 | 25 | 3.64 | 687 | 91.4 | 89.5 | 91.8 | 89.4 |
| 2020-06-24 | 9.41 (0.0) | 0.32 (0.0) | 0.01 (0.0) | -1 | -0.09 | 0 | 0.0 | 0 | 0.0 | 1145 | 68.5 | 90.2 | 91.8 | 66.6 |
| 2020-06-19 | 9.41 (0.0) | 0.32 (0.0) | 0.01 (-0.01) | 7 | 1.63 | 1 | 0.23 | -10 | -2.33 | 430 | 90.2 | 88.0 | 90.8 | 87.1 |
| 2020-06-12 | 9.41 (-0.08) | 0.32 (-0.09) | 0.02 (-0.01) | -74 | -7.23 | -90 | -8.79 | -10 | -0.98 | 1024 | 88.3 | 91.2 | 91.5 | 85.5 |
| 2020-06-05 | 9.49 (+0.16) | 0.41 (+0.09) | 0.03 (+0.02) | 150 | 15.5 | 87 | 8.99 | 19 | 1.96 | 968 | 90.8 | 88.1 | 91.8 | 88.0 |
| 2020-05-29 | 9.33 (+0.11) | 0.32 (+0.01) | 0.01 (0.0) | 118 | 10.2 | 10 | 0.86 | 2 | 0.17 | 1157 | 88.1 | 86.7 | 90.0 | 86.3 |
| 2020-05-22 | 9.22 (+0.02) | 0.31 (0.0) | 0.01 (0.0) | 72 | 7.09 | 0 | 0.0 | -44 | -4.33 | 1015 | 86.4 | 85.0 | 88.5 | 84.5 |
| 2020-05-15 | 9.2 (-0.08) | 0.31 (-0.07) | 0.01 (0.0) | -88 | -4.71 | -68 | -3.64 | 1 | 0.05 | 1868 | 85.7 | 87.0 | 89.2 | 83.2 |
| 2020-05-08 | 9.28 (+0.02) | 0.38 (0.0) | 0.01 (-0.01) | 54 | 5.55 | 0 | 0.0 | -6 | -0.62 | 973 | 86.8 | 83.9 | 86.9 | 82.9 |
| 2020-04-30 | 9.26 (+0.23) | 0.38 (0.0) | 0.02 (-0.01) | 230 | 19.69 | 1 | 0.09 | -6 | -0.51 | 1168 | 85.2 | 80.7 | 86.0 | 80.6 |
| 2020-04-24 | 9.03 (+0.05) | 0.38 (+0.03) | 0.03 (-0.01) | -30 | -2.64 | 23 | 2.03 | -14 | -1.23 | 1135 | 80.4 | 80.8 | 82.5 | 77.2 |
| 2020-04-17 | 8.98 (+0.03) | 0.35 (+0.04) | 0.04 (-0.01) | 32 | 2.27 | 45 | 3.19 | -7 | -0.5 | 1409 | 80.5 | 76.5 | 81.4 | 75.6 |
| 2020-04-10 | 8.95 (+0.17) | 0.31 (+0.06) | 0.05 (+0.02) | 169 | 7.42 | 65 | 2.85 | 19 | 0.83 | 2279 | 76.0 | 71.5 | 76.3 | 70.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 8.78 (-0.14) | 0.25 (+0.08) | 0.03 (+0.03) | -43 | -7.0 | 65 | 10.59 | 26 | 4.23 | 614 | 71.3 | 68.4 | 71.8 | 67.0 |
| 2020-03-27 | 8.92 (-0.11) | 0.17 (+0.02) | 0.0 (0.0) | -88 | -3.7 | 19 | 0.8 | -10 | -0.42 | 2376 | 69.4 | 63.4 | 71.8 | 61.0 |
| 2020-03-20 | 9.03 (-0.12) | 0.15 (+0.02) | 0.0 (-0.03) | -206 | -5.42 | 18 | 0.47 | -62 | -1.63 | 3801 | 80.5 | 76.0 | 81.4 | 61.3 |
| 2020-03-13 | 9.15 (-0.18) | 0.13 (0.0) | 0.03 (-0.06) | -269 | -13.53 | 0 | 0.0 | -60 | -3.02 | 1988 | 74.5 | 86.9 | 86.9 | 72.5 |
| 2020-03-06 | 9.33 (+0.26) | 0.13 (0.0) | 0.09 (0.0) | 298 | 24.51 | 0 | 0.0 | -5 | -0.41 | 1216 | 87.1 | 84.0 | 88.0 | 83.0 |
| 2020-02-27 | 9.07 (-0.03) | 0.13 (0.0) | 0.09 (0.0) | -27 | -5.39 | 0 | 0.0 | 2 | 0.4 | 501 | 84.5 | 86.7 | 86.7 | 84.4 |
| 2020-02-21 | 9.1 (-0.05) | 0.13 (0.0) | 0.09 (0.0) | 6 | 1.02 | 0 | 0.0 | 3 | 0.51 | 590 | 86.9 | 87.8 | 87.9 | 85.4 |
| 2020-02-14 | 9.15 (+0.12) | 0.13 (0.0) | 0.09 (0.0) | 123 | 13.74 | 0 | 0.0 | 2 | 0.22 | 895 | 88.3 | 84.6 | 88.3 | 83.7 |
| 2020-02-07 | 9.03 (-0.05) | 0.13 (-0.13) | 0.09 (-0.01) | -32 | -2.63 | -133 | -10.94 | -12 | -0.99 | 1216 | 86.0 | 81.8 | 86.8 | 80.7 |
| 2020-01-31 | 9.08 (+0.02) | 0.26 (0.0) | 0.1 (-0.05) | 12 | 1.27 | 0 | 0.0 | -57 | -6.05 | 942 | 84.3 | 86.5 | 87.7 | 82.0 |
| 2020-01-20 | 9.06 (+0.04) | 0.26 (0.0) | 0.15 (-0.02) | 39 | 28.26 | 1 | 0.72 | -15 | -10.87 | 138 | 90.7 | 90.0 | 90.7 | 89.8 |
| 2020-01-17 | 9.02 (+0.07) | 0.26 (0.0) | 0.17 (-0.01) | 79 | 14.77 | 1 | 0.19 | -6 | -1.12 | 535 | 90.3 | 90.0 | 92.1 | 89.7 |
| 2020-01-10 | 8.95 (+0.05) | 0.26 (0.0) | 0.18 (-0.03) | 48 | 5.7 | 0 | 0.0 | -34 | -4.04 | 842 | 90.0 | 90.2 | 91.0 | 88.0 |
| 2020-01-03 | 8.9 (-0.08) | 0.26 (0.0) | 0.21 (0.0) | -78 | -6.63 | 0 | 0.0 | 0 | 0.0 | 1176 | 90.5 | 68.5 | 91.8 | 66.6 |
| 2019-12-31 | 8.98 (0.0) | 0.26 (0.0) | 0.21 (-0.04) | -1 | -0.26 | 0 | 0.0 | -39 | -10.13 | 385 | 90.6 | 92.0 | 92.0 | 90.2 |
| 2019-12-27 | 8.98 (+0.12) | 0.26 (0.0) | 0.25 (0.0) | 109 | 8.62 | 0 | 0.0 | -5 | -0.4 | 1265 | 92.0 | 92.0 | 93.1 | 89.8 |
| 2019-12-20 | 8.86 (+0.05) | 0.26 (0.0) | 0.25 (-0.03) | 49 | 1.7 | 0 | 0.0 | -34 | -1.18 | 2881 | 91.0 | 90.6 | 94.5 | 90.6 |
| 2019-12-13 | 8.81 (+0.76) | 0.26 (+0.26) | 0.28 (+0.16) | 767 | 11.96 | 263 | 4.1 | 169 | 2.63 | 6414 | 91.0 | 83.9 | 95.0 | 82.1 |
| 2019-12-06 | 8.05 (-0.04) | 0.0 (0.0) | 0.12 (+0.01) | -45 | -5.54 | 0 | 0.0 | 14 | 1.72 | 813 | 83.5 | 84.5 | 84.9 | 83.2 |
| 2019-11-29 | 8.09 (-0.07) | 0.0 (0.0) | 0.11 (+0.06) | -135 | -6.94 | -29 | -1.49 | 62 | 3.19 | 1946 | 84.7 | 84.0 | 86.2 | 83.0 |
| 2019-11-22 | 8.16 (-0.12) | 0.0 (0.0) | 0.05 (-0.01) | -126 | -18.03 | -13 | -1.86 | -18 | -2.58 | 699 | 82.6 | 81.5 | 82.7 | 80.2 |
| 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 | |||
| 2019-11-15 | 8.28 (-0.18) | 0.0 (0.0) | 0.06 (+0.05) | -185 | -15.88 | -56 | -4.81 | 38 | 3.26 | 1165 | 81.5 | 83.8 | 83.8 | 80.0 |
| 2019-11-08 | 8.46 (-0.11) | 0.0 (0.0) | 0.01 (+0.01) | -111 | -4.14 | -170 | -6.33 | -3 | -0.11 | 2684 | 83.3 | 84.8 | 85.4 | 81.0 |
| 2019-11-01 | 8.57 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -75 | -5.26 | -104 | -7.3 | -2 | -0.14 | 1425 | 84.0 | 85.4 | 85.4 | 83.3 |
| 2019-10-25 | 8.66 (-0.1) | 0.0 (0.0) | 0.0 (-0.04) | -87 | -10.28 | 0 | 0.0 | -38 | -4.49 | 846 | 85.4 | 86.5 | 86.8 | 85.4 |
| 2019-10-18 | 8.76 (+0.18) | 0.0 (0.0) | 0.04 (-0.02) | 307 | 18.08 | 0 | 0.0 | -23 | -1.35 | 1698 | 86.5 | 85.4 | 86.5 | 83.5 |
| 2019-10-09 | 8.58 (+0.16) | 0.0 (-0.08) | 0.06 (-0.03) | 170 | 8.3 | -261 | -12.74 | -34 | -1.66 | 2049 | 83.8 | 87.1 | 87.1 | 83.1 |
| 2019-10-04 | 8.42 (0.0) | 0.08 (-0.09) | 0.09 (-0.01) | 6 | 1.14 | -91 | -17.27 | -5 | -0.95 | 527 | 87.6 | 87.3 | 88.7 | 87.3 |
| 2019-09-27 | 8.42 (-0.17) | 0.17 (-0.19) | 0.1 (-0.03) | -113 | -5.05 | -311 | -13.9 | -34 | -1.52 | 2237 | 87.2 | 92.8 | 92.8 | 87.0 |
| 2019-09-20 | 8.59 (+0.08) | 0.36 (-0.07) | 0.13 (-0.04) | 100 | 7.28 | -68 | -4.95 | -38 | -2.77 | 1373 | 92.2 | 94.1 | 94.1 | 91.3 |
| 2019-09-12 | 8.51 (+0.08) | 0.43 (0.0) | 0.17 (+0.03) | 54 | 3.53 | -3 | -0.2 | 31 | 2.03 | 1529 | 94.2 | 95.0 | 96.2 | 93.3 |
| 2019-09-06 | 8.43 (+0.03) | 0.43 (-0.01) | 0.14 (+0.01) | 29 | 2.31 | -14 | -1.12 | 9 | 0.72 | 1254 | 95.4 | 95.9 | 98.1 | 95.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 5.89 (-0.54) | 1.59 (+0.55) | 0.75 (-0.13) | -1609 | -3.27 | 545 | 1.11 | -136 | -0.28 | 49268 | 145.0 | 152.0 | 168.0 | 133.5 |
| 2024-03-29 | 6.43 (-0.23) | 1.04 (+0.19) | 0.88 (-0.32) | -159 | -0.17 | 201 | 0.21 | -325 | -0.35 | 94177 | 152.0 | 131.0 | 172.0 | 127.5 |
| 2024-02-29 | 6.66 (+0.06) | 0.85 (0.0) | 1.2 (+0.11) | -1920 | -4.87 | -4 | -0.01 | 105 | 0.27 | 39462 | 132.0 | 108.0 | 132.0 | 108.0 |
| 2024-01-31 | 6.6 (-3.71) | 0.85 (+0.58) | 1.09 (+0.76) | -4496 | -12.36 | 647 | 1.78 | 790 | 2.17 | 36383 | 107.0 | 99.3 | 118.0 | 95.4 |
| 2023-12-29 | 10.31 (-1.62) | 0.27 (0.0) | 0.33 (0.0) | -1556 | -13.18 | 8 | 0.07 | -5 | -0.04 | 11807 | 99.3 | 102.5 | 103.0 | 93.4 |
| 2023-11-30 | 11.93 (-1.06) | 0.27 (+0.05) | 0.33 (+0.05) | -1075 | -10.37 | 47 | 0.45 | 57 | 0.55 | 10363 | 102.5 | 89.0 | 103.0 | 88.5 |
| 2023-10-31 | 12.99 (+1.36) | 0.22 (+0.02) | 0.28 (-0.08) | 1350 | 7.94 | -208 | -1.22 | -87 | -0.51 | 16996 | 88.5 | 109.0 | 112.0 | 88.5 |
| 2023-09-28 | 11.63 (-0.76) | 0.2 (-1.22) | 0.36 (-0.02) | -771 | -4.69 | -1254 | -7.63 | -11 | -0.07 | 16426 | 107.0 | 112.5 | 119.5 | 99.5 |
| 2023-08-31 | 12.39 (+2.87) | 1.42 (-3.7) | 0.38 (-0.01) | 3109 | 15.28 | -3808 | -18.72 | -9 | -0.04 | 20345 | 112.5 | 130.5 | 136.0 | 107.0 |
| 2023-07-31 | 9.52 (+0.71) | 5.12 (+4.01) | 0.39 (+0.09) | 437 | 0.83 | 4166 | 7.9 | 87 | 0.16 | 52737 | 132.5 | 111.0 | 155.0 | 111.0 |
| 2023-06-30 | 8.81 (+2.07) | 1.11 (-1.09) | 0.3 (+0.02) | 2616 | 21.76 | -1130 | -9.4 | 25 | 0.21 | 12021 | 110.5 | 99.0 | 113.0 | 98.2 |
| 2023-05-31 | 6.74 (-0.66) | 2.2 (+1.89) | 0.28 (+0.14) | -718 | -4.96 | 1951 | 13.47 | 139 | 0.96 | 14480 | 98.8 | 90.0 | 105.5 | 87.6 |
| 2023-04-28 | 7.4 (-0.02) | 0.31 (+0.31) | 0.14 (+0.03) | -458 | -3.11 | 315 | 2.14 | 40 | 0.27 | 14720 | 89.6 | 83.0 | 101.0 | 83.0 |
| 2023-03-31 | 7.42 (-0.05) | 0.0 (-0.12) | 0.11 (-0.01) | -113 | -3.01 | 0 | 0.0 | -17 | -0.45 | 3757 | 83.4 | 80.1 | 87.0 | 77.6 |
| 2023-02-24 | 7.47 (-0.3) | 0.12 (+0.12) | 0.12 (-0.02) | -289 | -5.69 | 118 | 2.32 | -14 | -0.28 | 5076 | 80.8 | 72.1 | 83.4 | 72.1 |
| 2023-01-31 | 7.77 (-0.06) | 0.0 (0.0) | 0.14 (0.0) | -73 | -5.56 | 0 | 0.0 | -8 | -0.61 | 1314 | 72.4 | 65.0 | 72.4 | 64.6 |
| 2022-12-30 | 7.83 (-0.72) | 0.0 (-0.09) | 0.14 (-0.04) | -745 | -19.8 | 0 | 0.0 | -34 | -0.9 | 3763 | 65.0 | 69.2 | 76.9 | 64.7 |
| 2022-11-30 | 8.55 (-0.35) | 0.09 (+0.02) | 0.18 (-0.02) | -356 | -14.0 | 20 | 0.79 | -19 | -0.75 | 2543 | 68.5 | 57.8 | 69.3 | 57.7 |
| 2022-10-31 | 8.9 (-0.56) | 0.07 (+0.06) | 0.2 (+0.05) | -619 | -17.79 | 65 | 1.87 | 52 | 1.49 | 3480 | 57.7 | 62.3 | 66.2 | 55.8 |
| 2022-09-30 | 9.46 (-0.98) | 0.01 (0.0) | 0.15 (-0.04) | -1052 | -37.56 | 0 | 0.0 | -47 | -1.68 | 2801 | 63.6 | 73.3 | 73.5 | 61.7 |
| 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 | 10.44 (-0.11) | 0.01 (0.0) | 0.19 (-0.01) | -116 | -1.71 | 0 | 0.0 | -11 | -0.16 | 6799 | 73.5 | 70.1 | 74.7 | 64.8 |
| 2022-07-29 | 10.55 (+0.55) | 0.01 (-0.87) | 0.2 (-0.11) | 618 | 8.44 | -894 | -12.21 | -106 | -1.45 | 7322 | 70.9 | 85.1 | 85.1 | 66.3 |
| 2022-06-30 | 10.0 (-0.57) | 0.88 (-0.09) | 0.31 (+0.06) | -500 | -11.79 | -153 | -3.61 | 60 | 1.42 | 4240 | 84.5 | 95.1 | 97.7 | 84.0 |
| 2022-05-31 | 10.57 (-0.31) | 0.97 (-0.19) | 0.25 (+0.02) | -335 | -12.72 | -196 | -7.44 | 19 | 0.72 | 2633 | 95.1 | 104.0 | 104.0 | 93.0 |
| 2022-04-29 | 10.88 (+0.07) | 1.16 (-0.04) | 0.23 (0.0) | 111 | 2.37 | -50 | -1.07 | 3 | 0.06 | 4684 | 104.0 | 113.0 | 116.0 | 97.1 |
| 2022-03-31 | 10.81 (+0.83) | 1.2 (-0.35) | 0.23 (0.0) | 886 | 8.48 | -281 | -2.69 | -3 | -0.03 | 10451 | 114.5 | 121.0 | 123.0 | 109.5 |
| 2022-02-25 | 9.98 (-0.73) | 1.55 (+0.46) | 0.23 (+0.01) | -623 | -6.81 | 467 | 5.1 | 10 | 0.11 | 9151 | 119.5 | 123.0 | 135.5 | 118.0 |
| 2022-01-26 | 10.71 (+1.6) | 1.09 (+0.53) | 0.22 (-0.05) | 1552 | 3.63 | 547 | 1.28 | -47 | -0.11 | 42699 | 121.0 | 155.0 | 163.0 | 119.0 |
| 2021-12-30 | 9.11 (-0.74) | 0.56 (+0.56) | 0.27 (0.0) | -1046 | -1.89 | 570 | 1.03 | 2 | 0.0 | 55332 | 154.0 | 115.0 | 154.0 | 112.0 |
| 2021-11-30 | 9.85 (+1.69) | 0.0 (0.0) | 0.27 (+0.08) | 1707 | 9.47 | 0 | 0.0 | 81 | 0.45 | 18029 | 115.0 | 92.2 | 122.0 | 89.6 |
| 2021-10-29 | 8.16 (-0.03) | 0.0 (0.0) | 0.19 (+0.01) | -37 | -1.15 | 0 | 0.0 | 5 | 0.16 | 3205 | 88.9 | 89.0 | 93.4 | 85.5 |
| 2021-09-30 | 8.19 (-0.4) | 0.0 (0.0) | 0.18 (-0.04) | -411 | -17.31 | 0 | 0.0 | -40 | -1.68 | 2374 | 89.0 | 89.4 | 93.3 | 87.8 |
| 2021-08-31 | 8.59 (+0.28) | 0.0 (0.0) | 0.22 (+0.01) | 291 | 6.15 | 0 | 0.0 | 18 | 0.38 | 4732 | 89.7 | 89.5 | 98.5 | 88.5 |
| 2021-07-30 | 8.31 (+1.19) | 0.0 (0.0) | 0.21 (+0.05) | 1260 | 19.27 | 0 | 0.0 | 47 | 0.72 | 6538 | 89.7 | 87.5 | 95.3 | 87.0 |
| 2021-06-30 | 7.12 (-0.38) | 0.0 (-0.05) | 0.16 (+0.06) | -361 | -10.39 | -130 | -3.74 | 66 | 1.9 | 3476 | 87.4 | 88.8 | 90.1 | 84.0 |
| 2021-05-31 | 7.5 (-0.78) | 0.05 (0.0) | 0.1 (+0.04) | -725 | -18.79 | 0 | 0.0 | 35 | 0.91 | 3859 | 88.9 | 93.5 | 93.7 | 82.0 |
| 2021-04-29 | 8.28 (-0.13) | 0.05 (+0.05) | 0.06 (+0.06) | -160 | -4.67 | 51 | 1.49 | 61 | 1.78 | 3426 | 94.3 | 95.1 | 99.2 | 90.9 |
| 2021-03-31 | 8.41 (-0.23) | 0.0 (-0.08) | 0.0 (0.0) | -200 | -4.05 | -14 | -0.28 | 0 | 0.0 | 4940 | 94.3 | 91.5 | 95.8 | 90.0 |
| 2021-02-26 | 8.64 (+0.02) | 0.08 (+0.08) | 0.0 (-0.01) | 5 | 0.13 | 80 | 2.14 | -30 | -0.8 | 3733 | 90.9 | 82.4 | 93.6 | 82.4 |
| 2021-01-29 | 8.62 (-0.19) | 0.0 (0.0) | 0.01 (0.0) | -222 | -6.27 | 0 | 0.0 | -1 | -0.03 | 3540 | 82.4 | 85.6 | 88.0 | 81.9 |
| 2020-12-31 | 8.81 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 18 | 0.59 | 0 | 0.0 | -2 | -0.07 | 3055 | 85.6 | 82.6 | 90.0 | 82.5 |
| 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 | 8.76 (+0.31) | 0.0 (-0.13) | 0.01 (+0.01) | 338 | 15.99 | -130 | -6.15 | 11 | 0.52 | 2114 | 82.6 | 79.2 | 84.5 | 79.0 |
| 2020-10-30 | 8.45 (-0.34) | 0.13 (-0.01) | 0.0 (0.0) | -343 | -27.86 | -10 | -0.81 | -31 | -2.52 | 1231 | 79.9 | 79.6 | 81.9 | 79.6 |
| 2020-09-30 | 8.79 (-0.13) | 0.14 (-0.01) | 0.0 (0.0) | -143 | -4.66 | -31 | -1.01 | -38 | -1.24 | 3070 | 79.9 | 84.7 | 88.4 | 79.4 |
| 2020-08-31 | 8.92 (-0.42) | 0.15 (-0.11) | 0.0 (-0.01) | -447 | -11.29 | -106 | -2.68 | -19 | -0.48 | 3959 | 85.0 | 88.5 | 90.0 | 80.1 |
| 2020-07-31 | 9.34 (-0.06) | 0.26 (-0.03) | 0.01 (0.0) | 65 | 1.03 | -31 | -0.49 | -1 | -0.02 | 6295 | 88.5 | 90.0 | 92.5 | 85.0 |
| 2020-06-30 | 9.4 (+0.07) | 0.29 (-0.03) | 0.01 (0.0) | 69 | 1.85 | -2 | -0.05 | 2 | 0.05 | 3731 | 89.8 | 88.1 | 91.8 | 66.6 |
| 2020-05-29 | 9.33 (+0.07) | 0.32 (-0.06) | 0.01 (-0.01) | 156 | 3.11 | -58 | -1.16 | -47 | -0.94 | 5014 | 88.1 | 83.9 | 90.0 | 82.9 |
| 2020-04-30 | 9.26 (+0.49) | 0.38 (+0.2) | 0.02 (+0.02) | 416 | 6.62 | 199 | 3.17 | 20 | 0.32 | 6281 | 85.2 | 69.9 | 86.0 | 69.7 |
| 2020-03-31 | 8.77 (-0.3) | 0.18 (+0.05) | 0.0 (-0.09) | -323 | -3.33 | 37 | 0.38 | -139 | -1.43 | 9709 | 69.7 | 84.0 | 88.0 | 61.0 |
| 2020-02-27 | 9.07 (-0.01) | 0.13 (-0.13) | 0.09 (-0.01) | 70 | 2.19 | -133 | -4.15 | -5 | -0.16 | 3203 | 84.5 | 81.8 | 88.3 | 80.7 |
| 2020-01-31 | 9.08 (+0.1) | 0.26 (0.0) | 0.1 (-0.11) | 100 | 2.75 | 2 | 0.06 | -112 | -3.08 | 3634 | 84.3 | 68.5 | 92.1 | 66.6 |
| 2019-12-31 | 8.98 (+0.89) | 0.26 (+0.26) | 0.21 (+0.1) | 879 | 7.48 | 263 | 2.24 | 105 | 0.89 | 11759 | 90.6 | 84.5 | 95.0 | 82.1 |
| 2019-11-29 | 8.09 (-0.5) | 0.0 (0.0) | 0.11 (+0.11) | -561 | -8.35 | -268 | -3.99 | 82 | 1.22 | 6718 | 84.7 | 84.7 | 86.2 | 80.0 |
| 2019-10-31 | 8.59 (+0.17) | 0.0 (-0.17) | 0.0 (-0.1) | 325 | 5.14 | -456 | -7.21 | -105 | -1.66 | 6325 | 84.0 | 87.3 | 88.7 | 83.1 |
| 2019-09-27 | 8.42 (+0.02) | 0.17 (-0.27) | 0.1 (-0.03) | 70 | 1.09 | -396 | -6.19 | -32 | -0.5 | 6395 | 87.2 | 95.9 | 98.1 | 87.0 |
| 2019-08-30 | 8.4 (+0.09) | 0.44 (-0.06) | 0.13 (-0.05) | 100 | 0.67 | -56 | -0.37 | -54 | -0.36 | 15006 | 95.3 | 97.7 | 103.5 | 92.4 |
| 2019-07-31 | 8.31 (-1.4) | 0.5 (-0.81) | 0.18 (-0.07) | -1631 | -6.58 | -836 | -3.37 | -69 | -0.28 | 24782 | 97.8 | 85.2 | 102.5 | 84.7 |
| 2019-06-28 | 9.71 (-0.6) | 1.31 (-1.99) | 0.25 (+0.15) | -689 | -5.57 | -2103 | -17.01 | 152 | 1.23 | 12360 | 84.1 | 87.7 | 90.4 | 81.3 |
| 2019-05-31 | 10.31 () | 3.3 () | 0.1 () | -676 | -215.97 | -30 | -9.58 | 38 | 12.14 | 313 | 87.2 | 87.1 | 87.8 | 86.4 |
