- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 10.2 (-0.14) | 0.03 (0.0) | 1.26 (-0.01) | -104 | 21.01 | 1 | 0.2 | -5 | 1.01 | 495 | 98.5 | 101.5 | 101.5 | 98.1 |
| 2024-07-18 | 10.34 (-0.08) | 0.03 (0.0) | 1.27 (0.0) | -64 | 23.53 | 1 | 0.37 | 1 | 0.37 | 272 | 101.5 | 100.5 | 101.5 | 99.5 |
| 2024-07-17 | 10.42 (+0.13) | 0.03 (0.0) | 1.27 (+0.06) | 104 | 7.77 | 1 | 0.07 | 44 | 3.29 | 1339 | 100.5 | 103.5 | 105.0 | 100.5 |
| 2024-07-16 | 10.29 (-0.35) | 0.03 (+0.03) | 1.21 (+0.01) | -270 | 42.79 | 21 | 3.33 | 6 | 0.95 | 631 | 108.0 | 107.0 | 109.0 | 107.0 |
| 2024-07-15 | 10.64 (-0.26) | 0.0 (0.0) | 1.2 (+0.02) | -187 | 28.81 | 0 | 0.0 | 15 | 2.31 | 649 | 106.5 | 106.0 | 108.0 | 106.0 |
| 2024-07-12 | 10.9 (-0.32) | 0.0 (0.0) | 1.18 (0.0) | -241 | 56.97 | 0 | 0.0 | 4 | 0.95 | 423 | 105.0 | 105.0 | 106.5 | 104.5 |
| 2024-07-11 | 11.22 (-0.31) | 0.0 (0.0) | 1.18 (+0.04) | -242 | 18.39 | 0 | 0.0 | 30 | 2.28 | 1316 | 105.0 | 108.0 | 108.5 | 104.0 |
| 2024-07-10 | 11.53 (+0.01) | 0.0 (0.0) | 1.14 (0.0) | 22 | 7.77 | 0 | 0.0 | -2 | 0.71 | 283 | 111.0 | 110.5 | 111.5 | 109.5 |
| 2024-07-09 | 11.52 (-0.46) | 0.0 (0.0) | 1.14 (-0.02) | -363 | 52.53 | 0 | 0.0 | -14 | 2.03 | 691 | 110.5 | 115.0 | 115.0 | 110.0 |
| 2024-07-08 | 11.98 (-0.04) | 0.0 (0.0) | 1.16 (0.0) | -30 | 8.52 | 0 | 0.0 | 0 | 0.0 | 352 | 115.0 | 116.0 | 118.5 | 115.0 |
| 2024-07-05 | 12.02 (+0.06) | 0.0 (0.0) | 1.16 (0.0) | 44 | 21.26 | 0 | 0.0 | 0 | 0.0 | 207 | 115.0 | 114.0 | 115.5 | 114.0 |
| 2024-07-04 | 11.96 (-0.08) | 0.0 (0.0) | 1.16 (0.0) | -61 | 19.61 | 0 | 0.0 | -1 | 0.32 | 311 | 114.0 | 115.5 | 116.5 | 114.0 |
| 2024-07-03 | 12.04 (-0.16) | 0.0 (0.0) | 1.16 (+0.01) | -128 | 23.19 | 0 | 0.0 | 9 | 1.63 | 552 | 115.5 | 113.5 | 117.0 | 113.5 |
| 2024-07-02 | 12.2 (+0.01) | 0.0 (0.0) | 1.15 (+0.01) | 9 | 5.17 | 0 | 0.0 | 5 | 2.87 | 174 | 113.0 | 112.0 | 113.0 | 111.5 |
| 2024-07-01 | 12.19 (-0.01) | 0.0 (0.0) | 1.14 (+0.01) | -1 | 0.69 | 0 | 0.0 | 5 | 3.47 | 144 | 112.0 | 112.5 | 113.5 | 112.0 |
| 2024-06-28 | 12.2 (-0.11) | 0.0 (0.0) | 1.13 (0.0) | -38 | 23.03 | 0 | 0.0 | -1 | 0.61 | 165 | 112.5 | 113.0 | 113.5 | 112.0 |
| 2024-06-27 | 12.31 (-0.05) | 0.0 (0.0) | 1.13 (0.0) | -36 | 27.27 | 0 | 0.0 | 0 | 0.0 | 132 | 112.0 | 111.5 | 112.5 | 111.5 |
| 2024-06-26 | 12.36 (-0.07) | 0.0 (0.0) | 1.13 (+0.01) | -50 | 28.25 | 0 | 0.0 | 10 | 5.65 | 177 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2024-06-25 | 12.43 (+0.03) | 0.0 (0.0) | 1.12 (+0.06) | 27 | 6.98 | 0 | 0.0 | 44 | 11.37 | 387 | 112.5 | 113.0 | 113.0 | 109.5 |
| 2024-06-24 | 12.4 (0.0) | 0.0 (-0.11) | 1.06 (+0.02) | 0 | 0.0 | -80 | 29.3 | 17 | 6.23 | 273 | 112.0 | 113.0 | 114.0 | 112.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 12.4 (-0.12) | 0.11 (0.0) | 1.04 (+0.01) | -96 | 34.04 | 0 | 0.0 | 6 | 2.13 | 282 | 112.5 | 114.5 | 114.5 | 112.5 |
| 2024-06-20 | 12.52 (-0.09) | 0.11 (0.0) | 1.03 (0.0) | -67 | 25.19 | 0 | 0.0 | 0 | 0.0 | 266 | 113.5 | 112.5 | 114.5 | 112.5 |
| 2024-06-19 | 12.61 (-0.08) | 0.11 (0.0) | 1.03 (+0.02) | -62 | 18.67 | 0 | 0.0 | 20 | 6.02 | 332 | 112.5 | 113.0 | 114.0 | 112.5 |
| 2024-06-18 | 12.69 (-0.09) | 0.11 (0.0) | 1.01 (+0.04) | -69 | 18.4 | 0 | 0.0 | 26 | 6.93 | 375 | 113.0 | 112.0 | 114.0 | 111.5 |
| 2024-06-17 | 12.78 (-0.12) | 0.11 (0.0) | 0.97 (-0.03) | -93 | 24.22 | 0 | 0.0 | -18 | 4.69 | 384 | 112.0 | 111.5 | 114.0 | 111.0 |
| 2024-06-14 | 12.9 (-0.13) | 0.11 (0.0) | 1.0 (0.0) | -96 | 36.5 | 0 | 0.0 | 0 | 0.0 | 263 | 112.0 | 113.0 | 114.0 | 112.0 |
| 2024-06-13 | 13.03 (-0.11) | 0.11 (0.0) | 1.0 (+0.01) | -87 | 36.25 | 0 | 0.0 | 2 | 0.83 | 240 | 113.0 | 114.5 | 114.5 | 113.0 |
| 2024-06-12 | 13.14 (0.0) | 0.11 (0.0) | 0.99 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 605 | 113.0 | 113.0 | 114.0 | 111.0 |
| 2024-06-11 | 13.14 (+0.14) | 0.11 (0.0) | 0.99 (-0.05) | 103 | 11.89 | 0 | 0.0 | -35 | 4.04 | 866 | 114.0 | 119.5 | 119.5 | 114.0 |
| 2024-06-07 | 13.0 (+0.08) | 0.11 (0.0) | 1.04 (+0.01) | 57 | 11.56 | 0 | 0.0 | 4 | 0.81 | 493 | 120.0 | 123.5 | 123.5 | 119.5 |
| 2024-06-06 | 12.92 (+0.04) | 0.11 (0.0) | 1.03 (-0.02) | 25 | 2.98 | 0 | 0.0 | -10 | 1.19 | 838 | 122.5 | 121.5 | 125.5 | 120.0 |
| 2024-06-05 | 12.88 (-0.39) | 0.11 (0.0) | 1.05 (+0.01) | -309 | 16.89 | 0 | 0.0 | 5 | 0.27 | 1829 | 122.5 | 125.0 | 129.5 | 121.5 |
| 2024-06-04 | 13.27 (+0.22) | 0.11 (+0.03) | 1.04 (+0.07) | 160 | 7.55 | 20 | 0.94 | 52 | 2.45 | 2119 | 124.0 | 116.5 | 127.0 | 116.0 |
| 2024-06-03 | 13.05 (-0.04) | 0.08 (0.0) | 0.97 (+0.02) | -48 | 12.7 | 0 | 0.0 | 14 | 3.7 | 378 | 116.5 | 118.0 | 119.0 | 116.0 |
| 2024-05-31 | 13.09 (+0.27) | 0.08 (0.0) | 0.95 (0.0) | 204 | 27.76 | 0 | 0.0 | -1 | 0.14 | 735 | 117.0 | 114.5 | 119.0 | 114.0 |
| 2024-05-30 | 12.82 (-0.07) | 0.08 (0.0) | 0.95 (0.0) | -54 | 16.98 | 0 | 0.0 | 2 | 0.63 | 318 | 114.0 | 115.0 | 115.0 | 113.5 |
| 2024-05-29 | 12.89 (-0.04) | 0.08 (0.0) | 0.95 (-0.01) | -26 | 6.91 | 0 | 0.0 | -8 | 2.13 | 376 | 115.5 | 116.5 | 117.0 | 114.5 |
| 2024-05-28 | 12.93 (-0.19) | 0.08 (0.0) | 0.96 (-0.01) | -144 | 16.2 | 0 | 0.0 | -5 | 0.56 | 889 | 116.5 | 113.5 | 117.5 | 113.5 |
| 2024-05-27 | 13.12 (-0.09) | 0.08 (0.0) | 0.97 (0.0) | -71 | 26.1 | 0 | 0.0 | -3 | 1.1 | 272 | 113.0 | 113.5 | 113.5 | 112.0 |
| 2024-05-24 | 13.21 (+0.02) | 0.08 (0.0) | 0.97 (-0.01) | 18 | 6.52 | 0 | 0.0 | -3 | 1.09 | 276 | 112.0 | 110.0 | 112.5 | 110.0 |
| 2024-05-23 | 13.19 (+0.03) | 0.08 (0.0) | 0.98 (-0.03) | 8 | 1.83 | 0 | 0.0 | -21 | 4.82 | 436 | 111.0 | 114.0 | 114.0 | 110.5 |
| 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 | |||
| 2024-05-22 | 13.16 (+0.03) | 0.08 (0.0) | 1.01 (-0.03) | 22 | 5.01 | 0 | 0.0 | -24 | 5.47 | 439 | 113.0 | 113.0 | 114.5 | 112.5 |
| 2024-05-21 | 13.13 (0.0) | 0.08 (0.0) | 1.04 (0.0) | 5 | 0.77 | 0 | 0.0 | -2 | 0.31 | 652 | 113.0 | 114.5 | 114.5 | 112.0 |
| 2024-05-20 | 13.13 (-0.09) | 0.08 (0.0) | 1.04 (+0.01) | -66 | 10.34 | 0 | 0.0 | 9 | 1.41 | 638 | 116.0 | 115.0 | 118.0 | 114.0 |
| 2024-05-17 | 13.22 (-0.03) | 0.08 (0.0) | 1.03 (+0.01) | -24 | 7.25 | 0 | 0.0 | 6 | 1.81 | 331 | 114.0 | 116.5 | 116.5 | 114.0 |
| 2024-05-16 | 13.25 (-0.07) | 0.08 (+0.03) | 1.02 (0.0) | -52 | 9.56 | 20 | 3.68 | -2 | 0.37 | 544 | 115.5 | 115.5 | 116.5 | 114.5 |
| 2024-05-15 | 13.32 (-0.05) | 0.05 (0.0) | 1.02 (+0.03) | -36 | 4.79 | 0 | 0.0 | 23 | 3.06 | 752 | 115.0 | 119.0 | 119.0 | 114.0 |
| 2024-05-14 | 13.37 (+0.11) | 0.05 (0.0) | 0.99 (-0.07) | 78 | 5.08 | 0 | 0.0 | -52 | 3.39 | 1535 | 115.0 | 120.0 | 121.5 | 114.5 |
| 2024-05-13 | 13.26 (-0.31) | 0.05 (+0.05) | 1.06 (+0.06) | -230 | 14.58 | 40 | 2.53 | 46 | 2.92 | 1578 | 119.0 | 118.5 | 119.0 | 115.5 |
| 2024-05-10 | 13.57 (+0.3) | 0.0 (0.0) | 1.0 (+0.01) | 229 | 22.67 | 0 | 0.0 | 6 | 0.59 | 1010 | 114.5 | 116.0 | 117.0 | 113.0 |
| 2024-05-09 | 13.27 (+0.06) | 0.0 (0.0) | 0.99 (-0.07) | 47 | 4.98 | 0 | 0.0 | -49 | 5.2 | 943 | 115.5 | 117.5 | 118.0 | 115.0 |
| 2024-05-08 | 13.21 (+0.49) | 0.0 (0.0) | 1.06 (-0.01) | 382 | 17.88 | 0 | 0.0 | -11 | 0.51 | 2136 | 116.5 | 118.5 | 119.5 | 113.0 |
| 2024-05-07 | 12.72 (+1.23) | 0.0 (0.0) | 1.07 (+0.07) | 921 | 26.11 | 0 | 0.0 | 56 | 1.59 | 3527 | 117.5 | 110.0 | 117.5 | 109.5 |
| 2024-05-06 | 11.49 (+1.14) | 0.0 (0.0) | 1.0 (+0.05) | 857 | 17.59 | 0 | 0.0 | 36 | 0.74 | 4872 | 110.5 | 108.0 | 111.5 | 106.0 |
| 2024-05-03 | 10.35 (+0.22) | 0.0 (0.0) | 0.95 (-0.01) | 169 | 21.5 | 0 | 0.0 | -10 | 1.27 | 786 | 101.5 | 97.2 | 102.0 | 97.2 |
| 2024-05-02 | 10.13 (-0.04) | 0.0 (0.0) | 0.96 (-0.01) | -33 | 12.99 | 0 | 0.0 | -3 | 1.18 | 254 | 96.9 | 97.2 | 97.3 | 96.2 |
| 2024-04-30 | 10.17 (0.0) | 0.0 (0.0) | 0.97 (0.0) | -2 | 1.6 | 0 | 0.0 | 1 | 0.8 | 125 | 98.1 | 97.9 | 98.3 | 97.3 |
| 2024-04-29 | 10.17 (+0.13) | 0.0 (0.0) | 0.97 (+0.01) | 97 | 33.33 | 0 | 0.0 | 4 | 1.37 | 291 | 97.5 | 95.8 | 97.6 | 95.8 |
| 2024-04-26 | 10.04 (-0.11) | 0.0 (0.0) | 0.96 (+0.02) | -78 | 44.57 | 0 | 0.0 | 17 | 9.71 | 175 | 95.5 | 95.6 | 96.5 | 95.4 |
| 2024-04-25 | 10.15 (-0.06) | 0.0 (0.0) | 0.94 (+0.01) | -45 | 30.61 | 0 | 0.0 | 9 | 6.12 | 147 | 95.6 | 95.5 | 96.6 | 95.2 |
| 2024-04-24 | 10.21 (-0.04) | 0.0 (0.0) | 0.93 (+0.01) | -32 | 16.24 | 0 | 0.0 | 1 | 0.51 | 197 | 95.5 | 95.7 | 96.1 | 95.0 |
| 2024-04-23 | 10.25 (+0.12) | 0.0 (0.0) | 0.92 (0.0) | 90 | 30.72 | 0 | 0.0 | 0 | 0.0 | 293 | 95.0 | 93.7 | 95.1 | 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 | |||
| 2024-04-22 | 10.13 (+0.03) | 0.0 (0.0) | 0.92 (-0.03) | 24 | 5.59 | 0 | 0.0 | -18 | 4.2 | 429 | 92.8 | 93.8 | 93.9 | 92.6 |
| 2024-04-19 | 10.1 (-0.18) | 0.0 (0.0) | 0.95 (+0.01) | -138 | 36.51 | 0 | 0.0 | 5 | 1.32 | 378 | 93.8 | 95.1 | 95.6 | 92.9 |
| 2024-04-18 | 10.28 (-0.02) | 0.0 (0.0) | 0.94 (0.0) | -13 | 11.21 | 0 | 0.0 | 1 | 0.86 | 116 | 96.0 | 95.9 | 96.4 | 95.2 |
| 2024-04-17 | 10.3 (-0.07) | 0.0 (0.0) | 0.94 (-0.01) | -58 | 35.58 | 0 | 0.0 | -9 | 5.52 | 163 | 96.1 | 96.0 | 97.2 | 96.0 |
| 2024-04-16 | 10.37 (-0.1) | 0.0 (0.0) | 0.95 (-0.03) | -71 | 15.96 | 0 | 0.0 | -21 | 4.72 | 445 | 96.0 | 97.9 | 97.9 | 95.6 |
| 2024-04-15 | 10.47 (+0.03) | 0.0 (0.0) | 0.98 (0.0) | 23 | 5.76 | 0 | 0.0 | 1 | 0.25 | 399 | 98.0 | 98.6 | 99.9 | 98.0 |
| 2024-04-12 | 10.44 (-0.01) | 0.0 (0.0) | 0.98 (0.0) | -10 | 2.34 | 0 | 0.0 | -3 | 0.7 | 428 | 98.7 | 100.0 | 100.5 | 98.7 |
| 2024-04-11 | 10.45 (-0.07) | 0.0 (0.0) | 0.98 (-0.02) | -50 | 7.2 | 0 | 0.0 | -12 | 1.73 | 694 | 99.9 | 103.5 | 103.5 | 99.8 |
| 2024-04-10 | 10.52 (+0.18) | 0.0 (0.0) | 1.0 (0.0) | 131 | 37.32 | 0 | 0.0 | 0 | 0.0 | 351 | 104.5 | 103.5 | 105.0 | 102.5 |
| 2024-04-09 | 10.34 (+0.04) | 0.0 (0.0) | 1.0 (+0.01) | 30 | 10.2 | 0 | 0.0 | 2 | 0.68 | 294 | 102.0 | 104.0 | 104.5 | 101.5 |
| 2024-04-08 | 10.3 (+0.05) | 0.0 (0.0) | 0.99 (+0.01) | 38 | 13.33 | 0 | 0.0 | 11 | 3.86 | 285 | 104.0 | 104.0 | 105.0 | 103.0 |
| 2024-04-03 | 10.25 (-0.02) | 0.0 (0.0) | 0.98 (0.0) | -13 | 4.35 | 0 | 0.0 | -2 | 0.67 | 299 | 104.0 | 103.5 | 104.0 | 102.5 |
| 2024-04-02 | 10.27 (+0.19) | 0.0 (0.0) | 0.98 (+0.04) | 214 | 38.42 | 0 | 0.0 | 29 | 5.21 | 557 | 103.5 | 103.5 | 104.5 | 102.5 |
| 2024-04-01 | 10.08 (+0.43) | 0.0 (0.0) | 0.94 (+0.03) | 325 | 30.37 | 0 | 0.0 | 28 | 2.62 | 1070 | 102.5 | 101.0 | 103.5 | 100.5 |
| 2024-03-29 | 9.65 (+0.37) | 0.0 (0.0) | 0.91 (+0.01) | 266 | 32.6 | 0 | 0.0 | 3 | 0.37 | 816 | 99.7 | 98.4 | 100.5 | 97.9 |
| 2024-03-28 | 9.28 (+0.1) | 0.0 (0.0) | 0.9 (+0.01) | 68 | 21.12 | 0 | 0.0 | 12 | 3.73 | 322 | 97.9 | 98.2 | 98.8 | 97.4 |
| 2024-03-27 | 9.18 (+0.07) | 0.0 (0.0) | 0.89 (0.0) | 57 | 30.81 | 0 | 0.0 | -2 | 1.08 | 185 | 98.2 | 96.8 | 98.5 | 96.8 |
| 2024-03-26 | 9.11 (+0.09) | 0.0 (0.0) | 0.89 (0.0) | 67 | 20.49 | 0 | 0.0 | 0 | 0.0 | 327 | 97.2 | 98.0 | 98.2 | 96.5 |
| 2024-03-25 | 9.02 (+0.16) | 0.0 (0.0) | 0.89 (0.0) | 121 | 32.44 | 0 | 0.0 | 1 | 0.27 | 373 | 97.7 | 98.6 | 98.6 | 97.0 |
| 2024-03-22 | 8.86 (-0.04) | 0.0 (0.0) | 0.89 (+0.01) | -33 | 10.71 | 0 | 0.0 | 4 | 1.3 | 308 | 98.6 | 99.9 | 99.9 | 98.1 |
| 2024-03-21 | 8.9 (+0.07) | 0.0 (0.0) | 0.88 (-0.01) | 47 | 9.11 | 0 | 0.0 | -8 | 1.55 | 516 | 99.4 | 99.1 | 99.6 | 98.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 8.83 (+0.16) | 0.0 (0.0) | 0.89 (0.0) | 125 | 22.94 | 0 | 0.0 | 0 | 0.0 | 545 | 98.2 | 98.4 | 98.7 | 97.4 |
| 2024-03-19 | 8.67 (+0.22) | 0.0 (0.0) | 0.89 (0.0) | 164 | 35.96 | 0 | 0.0 | 2 | 0.44 | 456 | 97.9 | 98.3 | 98.7 | 97.2 |
| 2024-03-18 | 8.45 (+0.03) | 0.0 (0.0) | 0.89 (+0.01) | 39 | 8.9 | 0 | 0.0 | 9 | 2.05 | 438 | 97.4 | 98.1 | 98.7 | 97.4 |
| 2024-03-15 | 8.42 (+0.03) | 0.0 (0.0) | 0.88 (0.0) | 17 | 3.53 | 0 | 0.0 | 0 | 0.0 | 481 | 97.9 | 97.5 | 98.2 | 97.0 |
| 2024-03-14 | 8.39 (+0.11) | 0.0 (0.0) | 0.88 (+0.01) | 87 | 8.22 | 0 | 0.0 | 5 | 0.47 | 1058 | 97.8 | 96.1 | 98.5 | 95.8 |
| 2024-03-13 | 8.28 (+0.24) | 0.0 (0.0) | 0.87 (0.0) | 183 | 35.88 | 0 | 0.0 | 1 | 0.2 | 510 | 96.0 | 96.4 | 97.1 | 95.1 |
| 2024-03-12 | 8.04 (+0.09) | 0.0 (0.0) | 0.87 (0.0) | 66 | 7.38 | 0 | 0.0 | 1 | 0.11 | 894 | 96.4 | 96.5 | 96.7 | 94.5 |
| 2024-03-11 | 7.95 (+0.31) | 0.0 (0.0) | 0.87 (+0.01) | 232 | 38.86 | 0 | 0.0 | 5 | 0.84 | 597 | 94.5 | 91.6 | 94.7 | 91.6 |
| 2024-03-08 | 7.64 (+0.09) | 0.0 (0.0) | 0.86 (-0.02) | 75 | 9.95 | 0 | 0.0 | -12 | 1.59 | 754 | 91.2 | 93.2 | 94.9 | 91.2 |
| 2024-03-07 | 7.55 (-0.12) | 0.0 (0.0) | 0.88 (0.0) | -101 | 39.76 | 0 | 0.0 | -1 | 0.39 | 254 | 90.7 | 92.9 | 93.0 | 90.7 |
| 2024-03-06 | 7.67 (+0.11) | 0.0 (0.0) | 0.88 (0.0) | 86 | 29.55 | 0 | 0.0 | 0 | 0.0 | 291 | 92.9 | 90.8 | 93.4 | 90.8 |
| 2024-03-05 | 7.56 (+0.03) | 0.0 (0.0) | 0.88 (0.0) | 22 | 18.03 | 0 | 0.0 | 3 | 2.46 | 122 | 91.5 | 91.0 | 91.5 | 91.0 |
| 2024-03-04 | 7.53 (0.0) | 0.0 (0.0) | 0.88 (+0.01) | -2 | 1.67 | 0 | 0.0 | 5 | 4.17 | 120 | 91.1 | 91.2 | 92.0 | 91.1 |
| 2024-03-01 | 7.53 (+0.01) | 0.0 (0.0) | 0.87 (+0.01) | 7 | 6.19 | 0 | 0.0 | 4 | 3.54 | 113 | 91.5 | 91.9 | 92.5 | 91.4 |
| 2024-02-29 | 7.52 (+0.03) | 0.0 (0.0) | 0.86 (-0.01) | 26 | 14.69 | 0 | 0.0 | -4 | 2.26 | 177 | 91.9 | 92.2 | 92.4 | 91.6 |
| 2024-02-27 | 7.49 (+0.06) | 0.0 (0.0) | 0.87 (+0.01) | 38 | 11.48 | 0 | 0.0 | 6 | 1.81 | 331 | 91.6 | 91.1 | 92.7 | 90.8 |
| 2024-02-26 | 7.43 (+0.02) | 0.0 (0.0) | 0.86 (-0.01) | 21 | 12.0 | 0 | 0.0 | -5 | 2.86 | 175 | 91.1 | 90.6 | 91.2 | 90.3 |
| 2024-02-23 | 7.41 (-0.23) | 0.0 (0.0) | 0.87 (-0.01) | -185 | 36.71 | 0 | 0.0 | -5 | 0.99 | 504 | 90.6 | 92.7 | 93.3 | 90.6 |
| 2024-02-22 | 7.64 (+0.07) | 0.0 (0.0) | 0.88 (+0.02) | 54 | 15.7 | 0 | 0.0 | 10 | 2.91 | 344 | 92.1 | 91.0 | 92.4 | 90.1 |
| 2024-02-21 | 7.57 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -9 | 8.49 | 0 | 0.0 | -1 | 0.94 | 106 | 90.0 | 90.0 | 90.8 | 89.9 |
| 2024-02-20 | 7.58 (-0.08) | 0.0 (0.0) | 0.86 (-0.01) | -60 | 36.14 | 0 | 0.0 | -1 | 0.6 | 166 | 90.0 | 90.9 | 90.9 | 90.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 7.66 (+0.03) | 0.0 (0.0) | 0.87 (0.0) | 17 | 6.97 | 0 | 0.0 | 0 | 0.0 | 244 | 90.9 | 89.7 | 91.2 | 89.7 |
| 2024-02-16 | 7.63 (+0.03) | 0.0 (0.0) | 0.87 (0.0) | 28 | 11.86 | 0 | 0.0 | 0 | 0.0 | 236 | 89.7 | 88.5 | 89.8 | 88.5 |
| 2024-02-15 | 7.6 (-0.1) | 0.0 (0.0) | 0.87 (0.0) | -90 | 48.91 | 0 | 0.0 | 0 | 0.0 | 184 | 87.6 | 88.1 | 88.1 | 86.9 |
| 2024-02-05 | 7.7 (-0.03) | 0.0 (0.0) | 0.87 (0.0) | -20 | 41.67 | 0 | 0.0 | 0 | 0.0 | 48 | 88.0 | 88.4 | 88.4 | 87.9 |
| 2024-02-02 | 7.73 (-0.06) | 0.0 (0.0) | 0.87 (+0.01) | -2 | 2.74 | 0 | 0.0 | 4 | 5.48 | 73 | 88.5 | 88.3 | 88.6 | 88.0 |
| 2024-02-01 | 7.79 (+0.02) | 0.0 (0.0) | 0.86 (0.0) | 13 | 16.25 | 0 | 0.0 | 0 | 0.0 | 80 | 88.0 | 87.9 | 88.6 | 87.9 |
| 2024-01-31 | 7.77 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -9 | 16.98 | 0 | 0.0 | 0 | 0.0 | 53 | 87.9 | 88.3 | 88.3 | 87.6 |
| 2024-01-30 | 7.78 (-0.04) | 0.0 (0.0) | 0.86 (0.0) | -36 | 50.0 | 0 | 0.0 | 0 | 0.0 | 72 | 88.3 | 89.0 | 89.0 | 88.3 |
| 2024-01-29 | 7.82 (+0.04) | 0.0 (0.0) | 0.86 (0.0) | 32 | 38.55 | 0 | 0.0 | -3 | 3.61 | 83 | 89.0 | 88.0 | 89.3 | 88.0 |
| 2024-01-26 | 7.78 (-0.01) | 0.0 (0.0) | 0.86 (-0.01) | -5 | 6.25 | 0 | 0.0 | -1 | 1.25 | 80 | 87.9 | 88.5 | 88.5 | 87.7 |
| 2024-01-25 | 7.79 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 7 | 9.33 | 0 | 0.0 | 0 | 0.0 | 75 | 88.1 | 88.2 | 88.4 | 87.8 |
| 2024-01-24 | 7.78 (+0.08) | 0.0 (0.0) | 0.87 (+0.01) | 55 | 35.71 | 0 | 0.0 | 0 | 0.0 | 154 | 88.0 | 86.5 | 88.4 | 86.5 |
| 2024-01-23 | 7.7 (-0.02) | 0.0 (0.0) | 0.86 (-0.05) | -23 | 9.16 | 0 | 0.0 | -33 | 13.15 | 251 | 86.5 | 87.3 | 87.4 | 86.2 |
| 2024-01-22 | 7.72 (0.0) | 0.0 (0.0) | 0.91 (-0.04) | -2 | 1.57 | 0 | 0.0 | -34 | 26.77 | 127 | 87.3 | 88.0 | 88.5 | 87.3 |
| 2024-01-19 | 7.72 (-0.04) | 0.0 (0.0) | 0.95 (-0.05) | -21 | 11.05 | 0 | 0.0 | -36 | 18.95 | 190 | 87.5 | 87.0 | 87.8 | 87.0 |
| 2024-01-18 | 7.76 (-0.03) | 0.0 (0.0) | 1.0 (-0.05) | -23 | 15.23 | 0 | 0.0 | -40 | 26.49 | 151 | 87.5 | 87.9 | 88.0 | 86.0 |
| 2024-01-17 | 7.79 (-0.07) | 0.0 (0.0) | 1.05 (0.0) | -51 | 25.37 | 0 | 0.0 | 5 | 2.49 | 201 | 87.5 | 88.1 | 89.1 | 87.3 |
| 2024-01-16 | 7.86 (-0.04) | 0.0 (0.0) | 1.05 (0.0) | -34 | 21.52 | 0 | 0.0 | -1 | 0.63 | 158 | 88.6 | 89.5 | 89.7 | 88.5 |
| 2024-01-15 | 7.9 (0.0) | 0.0 (0.0) | 1.05 (0.0) | 3 | 4.0 | 0 | 0.0 | 1 | 1.33 | 75 | 89.7 | 89.0 | 89.7 | 89.0 |
| 2024-01-12 | 7.9 (-0.02) | 0.0 (0.0) | 1.05 (0.0) | -16 | 22.22 | 0 | 0.0 | 0 | 0.0 | 72 | 89.1 | 89.5 | 89.7 | 89.1 |
| 2024-01-11 | 7.92 (-0.02) | 0.0 (0.0) | 1.05 (+0.01) | -12 | 7.45 | 0 | 0.0 | 7 | 4.35 | 161 | 89.4 | 89.0 | 90.4 | 88.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 7.94 (-0.01) | 0.0 (0.0) | 1.04 (0.0) | -10 | 19.61 | 0 | 0.0 | 0 | 0.0 | 51 | 88.1 | 89.0 | 89.0 | 88.0 |
| 2024-01-09 | 7.95 (-0.04) | 0.0 (0.0) | 1.04 (0.0) | -37 | 17.54 | 0 | 0.0 | -2 | 0.95 | 211 | 88.0 | 90.1 | 90.1 | 88.0 |
| 2024-01-08 | 7.99 (-0.01) | 0.0 (0.0) | 1.04 (0.0) | -8 | 21.62 | 0 | 0.0 | 0 | 0.0 | 37 | 89.3 | 89.6 | 89.6 | 89.3 |
| 2024-01-05 | 8.0 (-0.02) | 0.0 (0.0) | 1.04 (0.0) | -11 | 30.56 | 0 | 0.0 | 1 | 2.78 | 36 | 89.6 | 89.4 | 90.0 | 89.4 |
| 2024-01-04 | 8.02 (-0.04) | 0.0 (0.0) | 1.04 (0.0) | -29 | 23.39 | 0 | 0.0 | -2 | 1.61 | 124 | 89.4 | 89.5 | 90.0 | 89.3 |
| 2024-01-03 | 8.06 (-0.02) | 0.0 (0.0) | 1.04 (-0.01) | -18 | 27.27 | 0 | 0.0 | -4 | 6.06 | 66 | 90.5 | 90.7 | 91.9 | 90.5 |
| 2024-01-02 | 8.08 (+0.01) | 0.0 (0.0) | 1.05 (0.0) | 5 | 7.81 | 0 | 0.0 | -2 | 3.12 | 64 | 91.5 | 91.5 | 91.7 | 91.0 |
| 2023-12-29 | 8.07 (+0.04) | 0.0 (0.0) | 1.05 (0.0) | 36 | 29.51 | 0 | 0.0 | 0 | 0.0 | 122 | 91.5 | 91.5 | 92.0 | 91.3 |
| 2023-12-28 | 8.03 (-0.04) | 0.0 (0.0) | 1.05 (0.0) | -25 | 19.08 | 0 | 0.0 | 0 | 0.0 | 131 | 91.3 | 91.5 | 91.6 | 90.7 |
| 2023-12-27 | 8.07 (+0.04) | 0.0 (0.0) | 1.05 (+0.01) | 23 | 10.85 | 0 | 0.0 | 5 | 2.36 | 212 | 91.3 | 90.2 | 91.5 | 90.2 |
| 2023-12-26 | 8.03 (+0.15) | 0.0 (0.0) | 1.04 (0.0) | 113 | 36.1 | 0 | 0.0 | 1 | 0.32 | 313 | 89.6 | 89.4 | 89.8 | 89.0 |
| 2023-12-25 | 7.88 (-0.02) | 0.0 (0.0) | 1.04 (0.0) | -14 | 17.72 | 0 | 0.0 | 0 | 0.0 | 79 | 89.4 | 90.1 | 90.1 | 89.4 |
| 2023-12-22 | 7.9 (-0.01) | 0.0 (0.0) | 1.04 (-0.01) | -11 | 6.71 | 0 | 0.0 | -3 | 1.83 | 164 | 89.7 | 90.2 | 91.0 | 89.7 |
| 2023-12-21 | 7.91 (-0.11) | 0.0 (0.0) | 1.05 (0.0) | -40 | 67.8 | 0 | 0.0 | 1 | 1.69 | 59 | 90.2 | 90.7 | 90.7 | 89.9 |
| 2023-12-20 | 8.02 (+0.03) | 0.0 (0.0) | 1.05 (0.0) | 28 | 16.67 | 0 | 0.0 | -1 | 0.6 | 168 | 90.7 | 89.7 | 91.3 | 89.7 |
| 2023-12-19 | 7.99 (-0.06) | 0.0 (0.0) | 1.05 (0.0) | -48 | 20.6 | 0 | 0.0 | -2 | 0.86 | 233 | 89.7 | 90.9 | 90.9 | 88.9 |
| 2023-12-18 | 8.05 (-0.02) | 0.0 (0.0) | 1.05 (0.0) | -17 | 21.52 | 0 | 0.0 | 1 | 1.27 | 79 | 91.0 | 90.9 | 91.3 | 90.8 |
| 2023-12-15 | 8.07 (+0.03) | 0.0 (0.0) | 1.05 (0.0) | 23 | 14.47 | 0 | 0.0 | 0 | 0.0 | 159 | 91.0 | 91.0 | 92.3 | 91.0 |
| 2023-12-14 | 8.04 (-0.01) | 0.0 (0.0) | 1.05 (0.0) | 9 | 2.85 | 0 | 0.0 | -1 | 0.32 | 316 | 90.8 | 92.2 | 92.5 | 90.3 |
| 2023-12-13 | 8.05 (+0.02) | 0.0 (0.0) | 1.05 (-0.01) | 2 | 1.17 | 0 | 0.0 | -3 | 1.75 | 171 | 91.6 | 92.0 | 92.2 | 91.3 |
| 2023-12-12 | 8.03 (-0.31) | 0.0 (0.0) | 1.06 (-0.05) | -260 | 25.72 | 0 | 0.0 | -39 | 3.86 | 1011 | 91.3 | 94.6 | 94.8 | 91.3 |
| 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 | |||
| 2023-12-11 | 8.34 (+0.06) | 0.0 (0.0) | 1.11 (0.0) | 48 | 28.57 | 0 | 0.0 | 1 | 0.6 | 168 | 96.0 | 97.3 | 97.3 | 95.3 |
| 2023-12-08 | 8.28 (-0.07) | 0.0 (0.0) | 1.11 (0.0) | -53 | 11.16 | 0 | 0.0 | -1 | 0.21 | 475 | 96.7 | 97.4 | 97.6 | 95.1 |
| 2023-12-07 | 8.35 (-0.08) | 0.0 (0.0) | 1.11 (+0.03) | -61 | 8.64 | 0 | 0.0 | 19 | 2.69 | 706 | 97.3 | 97.2 | 99.2 | 97.1 |
| 2023-12-06 | 8.43 (+0.07) | 0.0 (0.0) | 1.08 (0.0) | 48 | 23.08 | 0 | 0.0 | 0 | 0.0 | 208 | 96.4 | 96.5 | 96.7 | 95.9 |
| 2023-12-05 | 8.36 (+0.01) | 0.0 (0.0) | 1.08 (0.0) | 37 | 23.42 | 0 | 0.0 | 1 | 0.63 | 158 | 95.9 | 96.0 | 96.1 | 95.2 |
| 2023-12-04 | 8.35 (-0.02) | 0.0 (0.0) | 1.08 (0.0) | -13 | 8.84 | 0 | 0.0 | 0 | 0.0 | 147 | 96.2 | 96.4 | 96.8 | 95.7 |
| 2023-12-01 | 8.37 (+0.13) | 0.0 (0.0) | 1.08 (0.0) | 99 | 42.67 | 0 | 0.0 | 2 | 0.86 | 232 | 95.8 | 95.3 | 95.9 | 95.2 |
| 2023-11-30 | 8.24 (+0.02) | 0.0 (0.0) | 1.08 (0.0) | 20 | 15.75 | 0 | 0.0 | 2 | 1.57 | 127 | 94.6 | 95.2 | 95.3 | 94.5 |
| 2023-11-29 | 8.22 (+0.01) | 0.0 (0.0) | 1.08 (0.0) | 10 | 6.13 | 0 | 0.0 | -1 | 0.61 | 163 | 95.2 | 95.7 | 95.8 | 94.7 |
| 2023-11-28 | 8.21 (+0.18) | 0.0 (0.0) | 1.08 (+0.01) | 142 | 57.96 | 0 | 0.0 | 3 | 1.22 | 245 | 95.0 | 93.0 | 95.2 | 93.0 |
| 2023-11-27 | 8.03 (+0.11) | 0.0 (0.0) | 1.07 (0.0) | 78 | 29.1 | 0 | 0.0 | -1 | 0.37 | 268 | 93.0 | 95.5 | 95.5 | 93.0 |
| 2023-11-24 | 7.92 (+0.03) | 0.0 (0.0) | 1.07 (-0.01) | 43 | 19.55 | 0 | 0.0 | -1 | 0.45 | 220 | 94.6 | 96.0 | 96.2 | 94.5 |
| 2023-11-23 | 7.89 (+0.01) | 0.0 (0.0) | 1.08 (0.0) | 2 | 0.5 | 0 | 0.0 | -3 | 0.74 | 404 | 95.6 | 95.8 | 96.2 | 94.4 |
| 2023-11-22 | 7.88 (+0.13) | 0.0 (0.0) | 1.08 (0.0) | 94 | 12.24 | 0 | 0.0 | -1 | 0.13 | 768 | 95.5 | 92.2 | 96.3 | 92.2 |
| 2023-11-21 | 7.75 (+0.1) | 0.0 (0.0) | 1.08 (0.0) | 68 | 54.84 | 0 | 0.0 | 1 | 0.81 | 124 | 92.2 | 91.5 | 92.5 | 91.5 |
| 2023-11-20 | 7.65 (-0.01) | 0.0 (0.0) | 1.08 (0.0) | -7 | 5.15 | 0 | 0.0 | 0 | 0.0 | 136 | 91.4 | 92.0 | 92.3 | 91.4 |
| 2023-11-17 | 7.66 (-0.03) | 0.0 (0.0) | 1.08 (0.0) | -24 | 18.46 | 0 | 0.0 | 0 | 0.0 | 130 | 92.1 | 93.0 | 93.0 | 91.9 |
| 2023-11-16 | 7.69 (+0.16) | 0.0 (0.0) | 1.08 (+0.01) | 119 | 48.77 | 0 | 0.0 | 7 | 2.87 | 244 | 92.2 | 91.5 | 92.2 | 90.7 |
| 2023-11-15 | 7.53 (-0.05) | 0.0 (0.0) | 1.07 (0.0) | -33 | 23.74 | 0 | 0.0 | 3 | 2.16 | 139 | 90.8 | 91.7 | 91.7 | 90.5 |
| 2023-11-14 | 7.58 (-0.04) | 0.0 (0.0) | 1.07 (+0.03) | -30 | 21.9 | 0 | 0.0 | 21 | 15.33 | 137 | 90.9 | 90.2 | 91.5 | 90.2 |
| 2023-11-13 | 7.62 (+0.09) | 0.0 (0.0) | 1.04 (+0.05) | 65 | 23.55 | 0 | 0.0 | 38 | 13.77 | 276 | 90.2 | 89.0 | 90.3 | 88.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 7.53 (-0.05) | 0.0 (0.0) | 0.99 (0.0) | -39 | 27.27 | 0 | 0.0 | -1 | 0.7 | 143 | 87.1 | 88.5 | 88.5 | 87.0 |
| 2023-11-09 | 7.58 (-0.17) | 0.0 (0.0) | 0.99 (0.0) | -74 | 47.13 | 0 | 0.0 | 0 | 0.0 | 157 | 88.5 | 89.3 | 89.3 | 87.9 |
| 2023-11-08 | 7.75 (-0.02) | 0.0 (0.0) | 0.99 (0.0) | -12 | 6.59 | 0 | 0.0 | 0 | 0.0 | 182 | 88.9 | 87.8 | 89.0 | 87.7 |
| 2023-11-07 | 7.77 (+0.03) | 0.0 (0.0) | 0.99 (0.0) | 14 | 11.29 | 0 | 0.0 | 1 | 0.81 | 124 | 87.7 | 87.2 | 88.1 | 86.7 |
| 2023-11-06 | 7.74 (+0.06) | 0.0 (0.0) | 0.99 (0.0) | 46 | 20.63 | 0 | 0.0 | 1 | 0.45 | 223 | 86.9 | 86.2 | 87.6 | 86.2 |
| 2023-11-03 | 7.68 (-0.07) | 0.0 (0.0) | 0.99 (0.0) | -51 | 53.68 | 0 | 0.0 | 0 | 0.0 | 95 | 86.1 | 86.7 | 86.7 | 85.5 |
| 2023-11-02 | 7.75 (+0.01) | 0.0 (0.0) | 0.99 (+0.01) | 11 | 14.86 | 0 | 0.0 | 2 | 2.7 | 74 | 86.0 | 85.5 | 86.5 | 85.5 |
| 2023-11-01 | 7.74 (+0.04) | 0.0 (0.0) | 0.98 (0.0) | 22 | 14.67 | 0 | 0.0 | 0 | 0.0 | 150 | 84.9 | 85.9 | 85.9 | 83.6 |
| 2023-10-31 | 7.7 (-0.13) | 0.0 (0.0) | 0.98 (-0.01) | -103 | 31.21 | 0 | 0.0 | -5 | 1.52 | 330 | 84.4 | 87.9 | 87.9 | 84.4 |
| 2023-10-30 | 7.83 (-0.09) | 0.0 (0.0) | 0.99 (-0.01) | -61 | 51.26 | 0 | 0.0 | -4 | 3.36 | 119 | 86.4 | 86.8 | 87.5 | 86.2 |
| 2023-10-27 | 7.92 (-0.03) | 0.0 (0.0) | 1.0 (0.0) | -7 | 7.61 | 0 | 0.0 | -3 | 3.26 | 92 | 86.9 | 87.3 | 88.2 | 86.9 |
| 2023-10-26 | 7.95 (-0.02) | 0.0 (0.0) | 1.0 (-0.01) | -13 | 11.4 | 0 | 0.0 | -5 | 4.39 | 114 | 87.2 | 88.0 | 88.2 | 87.1 |
| 2023-10-25 | 7.97 (-0.01) | 0.0 (0.0) | 1.01 (0.0) | -6 | 4.84 | 0 | 0.0 | 0 | 0.0 | 124 | 88.9 | 88.6 | 89.9 | 88.6 |
| 2023-10-24 | 7.98 (-0.02) | 0.0 (0.0) | 1.01 (-0.02) | -15 | 15.15 | 0 | 0.0 | -16 | 16.16 | 99 | 88.1 | 87.0 | 88.1 | 86.3 |
| 2023-10-23 | 8.0 (0.0) | 0.0 (0.0) | 1.03 (0.0) | -3 | 2.86 | 0 | 0.0 | 0 | 0.0 | 105 | 87.3 | 87.5 | 88.0 | 87.3 |
| 2023-10-20 | 8.0 (-0.07) | 0.0 (0.0) | 1.03 (-0.01) | -54 | 24.55 | 0 | 0.0 | -10 | 4.55 | 220 | 87.5 | 89.0 | 89.0 | 87.0 |
| 2023-10-19 | 8.07 (0.0) | 0.0 (0.0) | 1.04 (-0.01) | -7 | 5.83 | 0 | 0.0 | -7 | 5.83 | 120 | 89.0 | 88.5 | 89.6 | 88.2 |
| 2023-10-18 | 8.07 (+0.07) | 0.0 (0.0) | 1.05 (-0.04) | 14 | 2.16 | 0 | 0.0 | -26 | 4.01 | 649 | 88.5 | 91.3 | 91.3 | 88.2 |
| 2023-10-17 | 8.0 (+0.02) | 0.0 (0.0) | 1.09 (-0.02) | -6 | 2.12 | 0 | 0.0 | -19 | 6.71 | 283 | 90.0 | 92.1 | 92.6 | 90.0 |
| 2023-10-16 | 7.98 (-0.07) | 0.0 (0.0) | 1.11 (-0.02) | -57 | 31.15 | 0 | 0.0 | -12 | 6.56 | 183 | 91.8 | 93.3 | 93.3 | 91.8 |
| 2023-10-13 | 8.05 (+0.06) | 0.0 (0.0) | 1.13 (-0.03) | 32 | 11.03 | 0 | 0.0 | -23 | 7.93 | 290 | 93.3 | 93.6 | 94.5 | 93.0 |
| 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 | |||
| 2023-10-12 | 7.99 (-0.38) | 0.0 (0.0) | 1.16 (-0.05) | -271 | 47.29 | 0 | 0.0 | -42 | 7.33 | 573 | 93.0 | 94.8 | 94.8 | 92.7 |
| 2023-10-11 | 8.37 (-0.07) | 0.0 (0.0) | 1.21 (+0.12) | -63 | 15.67 | 0 | 0.0 | 90 | 22.39 | 402 | 95.2 | 94.0 | 95.3 | 92.3 |
| 2023-10-06 | 8.44 (-0.02) | 0.0 (0.0) | 1.09 (0.0) | -15 | 16.3 | 0 | 0.0 | 1 | 1.09 | 92 | 93.4 | 92.7 | 93.6 | 92.7 |
| 2023-10-05 | 8.46 (-0.02) | 0.0 (0.0) | 1.09 (+0.01) | -13 | 6.47 | 0 | 0.0 | 7 | 3.48 | 201 | 93.0 | 92.7 | 94.4 | 92.7 |
| 2023-10-04 | 8.48 (-0.07) | 0.0 (0.0) | 1.08 (0.0) | -61 | 31.12 | 0 | 0.0 | 0 | 0.0 | 196 | 92.7 | 93.5 | 93.5 | 92.2 |
| 2023-10-03 | 8.55 (-0.23) | 0.0 (0.0) | 1.08 (+0.01) | -190 | 59.56 | 0 | 0.0 | 12 | 3.76 | 319 | 93.6 | 94.6 | 94.6 | 93.0 |
| 2023-10-02 | 8.78 (-0.17) | 0.0 (0.0) | 1.07 (0.0) | -133 | 33.0 | 0 | 0.0 | -2 | 0.5 | 403 | 94.6 | 93.0 | 95.1 | 92.1 |
| 2023-09-28 | 8.95 (-0.04) | 0.0 (0.0) | 1.07 (0.0) | -31 | 15.2 | 0 | 0.0 | 0 | 0.0 | 204 | 92.7 | 92.5 | 93.7 | 92.5 |
| 2023-09-27 | 8.99 (-0.09) | 0.0 (0.0) | 1.07 (-0.01) | -67 | 17.14 | 0 | 0.0 | -10 | 2.56 | 391 | 92.1 | 94.6 | 94.9 | 92.1 |
| 2023-09-26 | 9.08 (-0.13) | 0.0 (0.0) | 1.08 (-0.01) | -100 | 29.15 | 0 | 0.0 | -7 | 2.04 | 343 | 94.6 | 97.4 | 97.4 | 94.5 |
| 2023-09-25 | 9.21 (+0.01) | 0.0 (0.0) | 1.09 (0.0) | 8 | 2.43 | 0 | 0.0 | 0 | 0.0 | 329 | 96.6 | 98.9 | 98.9 | 96.6 |
| 2023-09-22 | 9.2 (-0.04) | 0.0 (0.0) | 1.09 (0.0) | -35 | 7.4 | 0 | 0.0 | 1 | 0.21 | 473 | 98.0 | 95.9 | 98.4 | 95.6 |
| 2023-09-21 | 9.24 (-0.03) | 0.0 (0.0) | 1.09 (-0.01) | -18 | 4.76 | 0 | 0.0 | -6 | 1.59 | 378 | 95.9 | 97.5 | 97.5 | 95.6 |
| 2023-09-20 | 9.27 (+0.03) | 0.0 (0.0) | 1.1 (0.0) | 17 | 4.53 | 0 | 0.0 | 0 | 0.0 | 375 | 97.3 | 98.6 | 99.5 | 97.3 |
| 2023-09-19 | 9.24 (-0.02) | 0.0 (0.0) | 1.1 (-0.02) | -13 | 2.93 | 0 | 0.0 | -12 | 2.7 | 444 | 98.0 | 101.5 | 101.5 | 98.0 |
| 2023-09-18 | 9.26 (+0.03) | 0.0 (0.0) | 1.12 (0.0) | 40 | 11.08 | 0 | 0.0 | -4 | 1.11 | 361 | 100.0 | 99.1 | 100.5 | 99.0 |
| 2023-09-15 | 9.23 (-0.04) | 0.0 (0.0) | 1.12 (-0.01) | 89 | 6.96 | 0 | 0.0 | -6 | 0.47 | 1279 | 100.5 | 104.5 | 105.5 | 99.9 |
| 2023-09-14 | 9.27 (+1.34) | 0.0 (0.0) | 1.13 (+0.06) | 1035 | 40.99 | 0 | 0.0 | 45 | 1.78 | 2525 | 103.5 | 99.1 | 104.0 | 98.9 |
| 2023-09-13 | 7.93 (+0.46) | 0.0 (0.0) | 1.07 (+0.05) | 347 | 14.43 | 0 | 0.0 | 34 | 1.41 | 2405 | 98.0 | 95.1 | 103.0 | 94.8 |
| 2023-09-12 | 7.47 (+0.23) | 0.0 (0.0) | 1.02 (+0.01) | 139 | 9.32 | 0 | 0.0 | 13 | 0.87 | 1491 | 94.6 | 94.1 | 96.1 | 93.4 |
| 2023-09-11 | 7.24 (-0.01) | 0.0 (0.0) | 1.01 (-0.02) | -33 | 14.04 | 0 | 0.0 | -17 | 7.23 | 235 | 91.1 | 91.2 | 92.0 | 90.1 |
| 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 | |||
| 2023-09-08 | 7.25 (+0.02) | 0.0 (0.0) | 1.03 (+0.01) | 22 | 12.79 | 0 | 0.0 | 6 | 3.49 | 172 | 90.8 | 89.7 | 91.5 | 89.4 |
| 2023-09-07 | 7.23 (-0.01) | 0.0 (0.0) | 1.02 (0.0) | -16 | 12.7 | 0 | 0.0 | -2 | 1.59 | 126 | 89.6 | 89.6 | 90.0 | 89.1 |
| 2023-09-06 | 7.24 (-0.02) | 0.0 (0.0) | 1.02 (0.0) | -17 | 12.32 | 0 | 0.0 | 1 | 0.72 | 138 | 89.6 | 89.6 | 89.9 | 89.4 |
| 2023-09-05 | 7.26 (-0.06) | 0.0 (0.0) | 1.02 (0.0) | -28 | 15.56 | 0 | 0.0 | 2 | 1.11 | 180 | 89.7 | 89.6 | 90.5 | 88.9 |
| 2023-09-04 | 7.32 (-0.02) | 0.0 (0.0) | 1.02 (0.0) | -24 | 17.91 | 0 | 0.0 | 1 | 0.75 | 134 | 89.0 | 90.0 | 90.0 | 88.1 |
| 2023-09-01 | 7.34 (-0.12) | 0.0 (0.0) | 1.02 (+0.02) | -98 | 33.79 | 0 | 0.0 | 13 | 4.48 | 290 | 88.6 | 87.7 | 90.8 | 87.5 |
| 2023-08-31 | 7.46 (-0.04) | 0.0 (0.0) | 1.0 (0.0) | -29 | 38.16 | 0 | 0.0 | 0 | 0.0 | 76 | 87.9 | 88.2 | 88.2 | 87.7 |
| 2023-08-30 | 7.5 (-0.07) | 0.0 (0.0) | 1.0 (0.0) | -55 | 27.36 | 0 | 0.0 | 5 | 2.49 | 201 | 88.2 | 88.5 | 88.6 | 87.5 |
| 2023-08-29 | 7.57 (+0.05) | 0.0 (0.0) | 1.0 (0.0) | 37 | 24.18 | 0 | 0.0 | -1 | 0.65 | 153 | 87.2 | 85.1 | 87.2 | 85.0 |
| 2023-08-28 | 7.52 (-0.22) | 0.0 (0.0) | 1.0 (0.0) | -176 | 58.28 | 0 | 0.0 | -2 | 0.66 | 302 | 85.0 | 86.3 | 86.3 | 84.9 |
| 2023-08-25 | 7.74 (-0.02) | 0.0 (0.0) | 1.0 (0.0) | -15 | 11.54 | 0 | 0.0 | 1 | 0.77 | 130 | 85.8 | 86.0 | 87.0 | 85.5 |
| 2023-08-24 | 7.76 (-0.01) | 0.0 (0.0) | 1.0 (0.0) | -14 | 10.61 | 0 | 0.0 | 1 | 0.76 | 132 | 86.5 | 87.0 | 88.3 | 86.5 |
| 2023-08-23 | 7.77 (-0.02) | 0.0 (0.0) | 1.0 (0.0) | -27 | 18.12 | 0 | 0.0 | 1 | 0.67 | 149 | 86.9 | 86.5 | 87.5 | 86.0 |
| 2023-08-22 | 7.79 (-0.11) | 0.0 (0.0) | 1.0 (+0.01) | -90 | 41.28 | 0 | 0.0 | 1 | 0.46 | 218 | 86.5 | 88.4 | 88.8 | 86.4 |
| 2023-08-21 | 7.9 (+0.01) | 0.0 (0.0) | 0.99 (0.0) | 10 | 11.76 | 0 | 0.0 | 0 | 0.0 | 85 | 88.0 | 87.2 | 88.5 | 87.2 |
| 2023-08-18 | 7.89 (-0.03) | 0.0 (0.0) | 0.99 (0.0) | -34 | 15.25 | 0 | 0.0 | 1 | 0.45 | 223 | 87.0 | 87.4 | 88.6 | 87.0 |
| 2023-08-17 | 7.92 (-0.02) | 0.0 (0.0) | 0.99 (+0.01) | -26 | 13.13 | 0 | 0.0 | 8 | 4.04 | 198 | 88.0 | 86.0 | 88.2 | 85.5 |
| 2023-08-16 | 7.94 (-0.01) | 0.0 (0.0) | 0.98 (0.0) | -8 | 4.04 | 0 | 0.0 | 1 | 0.51 | 198 | 86.4 | 85.4 | 87.4 | 85.1 |
| 2023-08-15 | 7.95 (-0.02) | 0.0 (0.0) | 0.98 (0.0) | -20 | 11.17 | 0 | 0.0 | 1 | 0.56 | 179 | 85.9 | 86.1 | 87.0 | 85.7 |
| 2023-08-14 | 7.97 (-0.14) | 0.0 (0.0) | 0.98 (-0.02) | -119 | 28.27 | 0 | 0.0 | -12 | 2.85 | 421 | 85.6 | 88.8 | 88.8 | 85.4 |
| 2023-08-11 | 8.11 (+0.01) | 0.0 (0.0) | 1.0 (+0.04) | -5 | 1.18 | 0 | 0.0 | 30 | 7.08 | 424 | 88.8 | 89.1 | 90.5 | 88.4 |
| 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 | |||
| 2023-08-10 | 8.1 (+0.11) | 0.0 (0.0) | 0.96 (-0.01) | 72 | 11.16 | 0 | 0.0 | -11 | 1.71 | 645 | 87.4 | 89.2 | 89.3 | 86.9 |
| 2023-08-09 | 7.99 (-0.03) | 0.0 (0.0) | 0.97 (-0.04) | -18 | 3.83 | 0 | 0.0 | -28 | 5.96 | 470 | 89.7 | 91.0 | 91.6 | 89.0 |
| 2023-08-08 | 8.02 (-0.1) | 0.0 (0.0) | 1.01 (-0.01) | -82 | 21.35 | 0 | 0.0 | -11 | 2.86 | 384 | 91.3 | 92.1 | 92.3 | 90.5 |
| 2023-08-07 | 8.12 (+0.02) | 0.0 (0.0) | 1.02 (-0.06) | 8 | 1.39 | 0 | 0.0 | -45 | 7.84 | 574 | 91.9 | 93.0 | 93.2 | 90.7 |
| 2023-08-04 | 8.1 (-0.04) | 0.0 (0.0) | 1.08 (0.0) | -41 | 16.02 | 0 | 0.0 | 5 | 1.95 | 256 | 93.0 | 92.5 | 93.9 | 91.6 |
| 2023-08-02 | 8.14 (-0.27) | 0.0 (0.0) | 1.08 (+0.01) | -226 | 38.9 | 0 | 0.0 | 8 | 1.38 | 581 | 93.1 | 95.2 | 95.5 | 92.9 |
| 2023-08-01 | 8.41 (+0.01) | 0.0 (0.0) | 1.07 (0.0) | -19 | 5.19 | 0 | 0.0 | 0 | 0.0 | 366 | 95.5 | 96.0 | 96.8 | 95.1 |
| 2023-07-31 | 8.4 (-0.21) | 0.0 (0.0) | 1.07 (+0.03) | -174 | 29.44 | 0 | 0.0 | 17 | 2.88 | 591 | 95.3 | 96.8 | 98.5 | 95.3 |
| 2023-07-28 | 8.61 (-0.06) | 0.0 (0.0) | 1.04 (-0.01) | -53 | 16.21 | 0 | 0.0 | -4 | 1.22 | 327 | 96.5 | 97.2 | 97.2 | 95.5 |
| 2023-07-27 | 8.67 (-0.09) | 0.0 (0.0) | 1.05 (+0.01) | -37 | 6.11 | 0 | 0.0 | 10 | 1.65 | 606 | 97.2 | 99.6 | 99.6 | 97.0 |
| 2023-07-26 | 8.76 (-0.49) | 0.0 (0.0) | 1.04 (-0.11) | -370 | 32.03 | 0 | 0.0 | -84 | 7.27 | 1155 | 97.3 | 100.0 | 101.0 | 96.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 10.2 (-0.7) | 0.03 (+0.03) | 1.26 (+0.08) | -521 | 15.38 | 24 | 0.71 | 61 | 1.8 | 3387 | 98.5 | 106.0 | 109.0 | 98.1 |
| 2024-07-12 | 10.9 (-1.12) | 0.0 (0.0) | 1.18 (+0.02) | -854 | 27.84 | 0 | 0.0 | 18 | 0.59 | 3067 | 105.0 | 116.0 | 118.5 | 104.0 |
| 2024-07-05 | 12.02 (-0.18) | 0.0 (0.0) | 1.16 (+0.03) | -137 | 9.85 | 0 | 0.0 | 18 | 1.29 | 1391 | 115.0 | 112.5 | 117.0 | 111.5 |
| 2024-06-28 | 12.2 (-0.2) | 0.0 (-0.11) | 1.13 (+0.09) | -97 | 8.53 | -80 | 7.04 | 70 | 6.16 | 1137 | 112.5 | 113.0 | 114.0 | 109.5 |
| 2024-06-21 | 12.4 (-0.5) | 0.11 (0.0) | 1.04 (+0.04) | -387 | 23.57 | 0 | 0.0 | 34 | 2.07 | 1642 | 112.5 | 111.5 | 114.5 | 111.0 |
| 2024-06-14 | 12.9 (-0.1) | 0.11 (0.0) | 1.0 (-0.04) | -80 | 4.05 | 0 | 0.0 | -33 | 1.67 | 1976 | 112.0 | 119.5 | 119.5 | 111.0 |
| 2024-06-07 | 13.0 (-0.09) | 0.11 (+0.03) | 1.04 (+0.09) | -115 | 2.03 | 20 | 0.35 | 65 | 1.15 | 5659 | 120.0 | 118.0 | 129.5 | 116.0 |
| 2024-05-31 | 13.09 (-0.12) | 0.08 (0.0) | 0.95 (-0.02) | -91 | 3.51 | 0 | 0.0 | -15 | 0.58 | 2591 | 117.0 | 113.5 | 119.0 | 112.0 |
| 2024-05-24 | 13.21 (-0.01) | 0.08 (0.0) | 0.97 (-0.06) | -13 | 0.53 | 0 | 0.0 | -41 | 1.68 | 2443 | 112.0 | 115.0 | 118.0 | 110.0 |
| 2024-05-17 | 13.22 (-0.35) | 0.08 (+0.08) | 1.03 (+0.03) | -264 | 5.57 | 60 | 1.27 | 21 | 0.44 | 4742 | 114.0 | 118.5 | 121.5 | 114.0 |
| 2024-05-10 | 13.57 (+3.22) | 0.0 (0.0) | 1.0 (+0.05) | 2436 | 19.5 | 0 | 0.0 | 38 | 0.3 | 12490 | 114.5 | 108.0 | 119.5 | 106.0 |
| 2024-05-03 | 10.35 (+0.31) | 0.0 (0.0) | 0.95 (-0.01) | 231 | 15.84 | 0 | 0.0 | -8 | 0.55 | 1458 | 101.5 | 95.8 | 102.0 | 95.8 |
| 2024-04-26 | 10.04 (-0.06) | 0.0 (0.0) | 0.96 (+0.01) | -41 | 3.3 | 0 | 0.0 | 9 | 0.72 | 1243 | 95.5 | 93.8 | 96.6 | 92.6 |
| 2024-04-19 | 10.1 (-0.34) | 0.0 (0.0) | 0.95 (-0.03) | -257 | 17.1 | 0 | 0.0 | -23 | 1.53 | 1503 | 93.8 | 98.6 | 99.9 | 92.9 |
| 2024-04-12 | 10.44 (+0.19) | 0.0 (0.0) | 0.98 (0.0) | 139 | 6.77 | 0 | 0.0 | -2 | 0.1 | 2054 | 98.7 | 104.0 | 105.0 | 98.7 |
| 2024-04-03 | 10.25 (+0.6) | 0.0 (0.0) | 0.98 (+0.07) | 526 | 27.31 | 0 | 0.0 | 55 | 2.86 | 1926 | 104.0 | 101.0 | 104.5 | 100.5 |
| 2024-03-29 | 9.65 (+0.79) | 0.0 (0.0) | 0.91 (+0.02) | 579 | 28.61 | 0 | 0.0 | 14 | 0.69 | 2024 | 99.7 | 98.6 | 100.5 | 96.5 |
| 2024-03-22 | 8.86 (+0.44) | 0.0 (0.0) | 0.89 (+0.01) | 342 | 15.09 | 0 | 0.0 | 7 | 0.31 | 2266 | 98.6 | 98.1 | 99.9 | 97.2 |
| 2024-03-15 | 8.42 (+0.78) | 0.0 (0.0) | 0.88 (+0.02) | 585 | 16.52 | 0 | 0.0 | 12 | 0.34 | 3541 | 97.9 | 91.6 | 98.5 | 91.6 |
| 2024-03-08 | 7.64 (+0.11) | 0.0 (0.0) | 0.86 (-0.01) | 80 | 5.18 | 0 | 0.0 | -5 | 0.32 | 1543 | 91.2 | 91.2 | 94.9 | 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 | |||
| 2024-03-01 | 7.53 (+0.12) | 0.0 (0.0) | 0.87 (0.0) | 92 | 11.54 | 0 | 0.0 | 1 | 0.13 | 797 | 91.5 | 90.6 | 92.7 | 90.3 |
| 2024-02-23 | 7.41 (-0.22) | 0.0 (0.0) | 0.87 (0.0) | -183 | 13.41 | 0 | 0.0 | 3 | 0.22 | 1365 | 90.6 | 89.7 | 93.3 | 89.7 |
| 2024-02-16 | 7.63 (-0.07) | 0.0 (0.0) | 0.87 (0.0) | -62 | 14.73 | 0 | 0.0 | 0 | 0.0 | 421 | 89.7 | 88.1 | 89.8 | 86.9 |
| 2024-02-05 | 7.7 (-0.03) | 0.0 (0.0) | 0.87 (0.0) | -20 | 41.67 | 0 | 0.0 | 0 | 0.0 | 48 | 88.0 | 88.4 | 88.4 | 87.9 |
| 2024-02-02 | 7.73 (-0.05) | 0.0 (0.0) | 0.87 (+0.01) | -2 | 0.55 | 0 | 0.0 | 1 | 0.27 | 365 | 88.5 | 88.0 | 89.3 | 87.6 |
| 2024-01-26 | 7.78 (+0.06) | 0.0 (0.0) | 0.86 (-0.09) | 32 | 4.64 | 0 | 0.0 | -68 | 9.86 | 690 | 87.9 | 88.0 | 88.5 | 86.2 |
| 2024-01-19 | 7.72 (-0.18) | 0.0 (0.0) | 0.95 (-0.1) | -126 | 16.2 | 0 | 0.0 | -71 | 9.13 | 778 | 87.5 | 89.0 | 89.7 | 86.0 |
| 2024-01-12 | 7.9 (-0.1) | 0.0 (0.0) | 1.05 (+0.01) | -83 | 15.51 | 0 | 0.0 | 5 | 0.93 | 535 | 89.1 | 89.6 | 90.4 | 88.0 |
| 2024-01-05 | 8.0 (-0.07) | 0.0 (0.0) | 1.04 (-0.01) | -53 | 18.15 | 0 | 0.0 | -7 | 2.4 | 292 | 89.6 | 91.5 | 91.9 | 89.3 |
| 2023-12-29 | 8.07 (+0.17) | 0.0 (0.0) | 1.05 (+0.01) | 133 | 15.5 | 0 | 0.0 | 6 | 0.7 | 858 | 91.5 | 90.1 | 92.0 | 89.0 |
| 2023-12-22 | 7.9 (-0.17) | 0.0 (0.0) | 1.04 (-0.01) | -88 | 12.45 | 0 | 0.0 | -4 | 0.57 | 707 | 89.7 | 90.9 | 91.3 | 88.9 |
| 2023-12-15 | 8.07 (-0.21) | 0.0 (0.0) | 1.05 (-0.06) | -178 | 9.74 | 0 | 0.0 | -42 | 2.3 | 1827 | 91.0 | 97.3 | 97.3 | 90.3 |
| 2023-12-08 | 8.28 (-0.09) | 0.0 (0.0) | 1.11 (+0.03) | -42 | 2.48 | 0 | 0.0 | 19 | 1.12 | 1696 | 96.7 | 96.4 | 99.2 | 95.1 |
| 2023-12-01 | 8.37 (+0.45) | 0.0 (0.0) | 1.08 (+0.01) | 349 | 33.62 | 0 | 0.0 | 5 | 0.48 | 1038 | 95.8 | 95.5 | 95.9 | 93.0 |
| 2023-11-24 | 7.92 (+0.26) | 0.0 (0.0) | 1.07 (-0.01) | 200 | 12.1 | 0 | 0.0 | -4 | 0.24 | 1653 | 94.6 | 92.0 | 96.3 | 91.4 |
| 2023-11-17 | 7.66 (+0.13) | 0.0 (0.0) | 1.08 (+0.09) | 97 | 10.45 | 0 | 0.0 | 69 | 7.44 | 928 | 92.1 | 89.0 | 93.0 | 88.7 |
| 2023-11-10 | 7.53 (-0.15) | 0.0 (0.0) | 0.99 (0.0) | -65 | 7.81 | 0 | 0.0 | 1 | 0.12 | 832 | 87.1 | 86.2 | 89.3 | 86.2 |
| 2023-11-03 | 7.68 (-0.24) | 0.0 (0.0) | 0.99 (-0.01) | -182 | 23.64 | 0 | 0.0 | -7 | 0.91 | 770 | 86.1 | 86.8 | 87.9 | 83.6 |
| 2023-10-27 | 7.92 (-0.08) | 0.0 (0.0) | 1.0 (-0.03) | -44 | 8.19 | 0 | 0.0 | -24 | 4.47 | 537 | 86.9 | 87.5 | 89.9 | 86.3 |
| 2023-10-20 | 8.0 (-0.05) | 0.0 (0.0) | 1.03 (-0.1) | -110 | 7.55 | 0 | 0.0 | -74 | 5.08 | 1457 | 87.5 | 93.3 | 93.3 | 87.0 |
| 2023-10-13 | 8.05 (-0.39) | 0.0 (0.0) | 1.13 (+0.04) | -302 | 23.85 | 0 | 0.0 | 25 | 1.97 | 1266 | 93.3 | 94.0 | 95.3 | 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 | |||
| 2023-10-06 | 8.44 (-0.51) | 0.0 (0.0) | 1.09 (+0.02) | -412 | 33.94 | 0 | 0.0 | 18 | 1.48 | 1214 | 93.4 | 93.0 | 95.1 | 92.1 |
| 2023-09-28 | 8.95 (-0.25) | 0.0 (0.0) | 1.07 (-0.02) | -190 | 14.98 | 0 | 0.0 | -17 | 1.34 | 1268 | 92.7 | 98.9 | 98.9 | 92.1 |
| 2023-09-22 | 9.2 (-0.03) | 0.0 (0.0) | 1.09 (-0.03) | -9 | 0.44 | 0 | 0.0 | -21 | 1.03 | 2033 | 98.0 | 99.1 | 101.5 | 95.6 |
| 2023-09-15 | 9.23 (+1.98) | 0.0 (0.0) | 1.12 (+0.09) | 1577 | 19.87 | 0 | 0.0 | 69 | 0.87 | 7936 | 100.5 | 91.2 | 105.5 | 90.1 |
| 2023-09-08 | 7.25 (-0.09) | 0.0 (0.0) | 1.03 (+0.01) | -63 | 8.37 | 0 | 0.0 | 8 | 1.06 | 753 | 90.8 | 90.0 | 91.5 | 88.1 |
| 2023-09-01 | 7.34 (-0.4) | 0.0 (0.0) | 1.02 (+0.02) | -321 | 31.35 | 0 | 0.0 | 15 | 1.46 | 1024 | 88.6 | 86.3 | 90.8 | 84.9 |
| 2023-08-25 | 7.74 (-0.15) | 0.0 (0.0) | 1.0 (+0.01) | -136 | 18.97 | 0 | 0.0 | 4 | 0.56 | 717 | 85.8 | 87.2 | 88.8 | 85.5 |
| 2023-08-18 | 7.89 (-0.22) | 0.0 (0.0) | 0.99 (-0.01) | -207 | 16.95 | 0 | 0.0 | -1 | 0.08 | 1221 | 87.0 | 88.8 | 88.8 | 85.1 |
| 2023-08-11 | 8.11 (+0.01) | 0.0 (0.0) | 1.0 (-0.08) | -25 | 1.0 | 0 | 0.0 | -65 | 2.6 | 2499 | 88.8 | 93.0 | 93.2 | 86.9 |
| 2023-08-04 | 8.1 (-0.51) | 0.0 (0.0) | 1.08 (+0.04) | -460 | 25.61 | 0 | 0.0 | 30 | 1.67 | 1796 | 93.0 | 96.8 | 98.5 | 91.6 |
| 2023-07-28 | 8.61 (-1.03) | 0.0 (0.0) | 1.04 (0.0) | -767 | 13.48 | 0 | 0.0 | 3 | 0.05 | 5692 | 96.5 | 107.0 | 107.0 | 95.5 |
| 2023-07-21 | 9.64 (-0.56) | 0.0 (0.0) | 1.04 (+0.05) | -434 | 6.14 | 0 | 0.0 | 36 | 0.51 | 7070 | 106.0 | 108.0 | 110.0 | 97.5 |
| 2023-07-14 | 10.2 (+0.83) | 0.0 (0.0) | 0.99 (+0.04) | 688 | 12.89 | 0 | 0.0 | 30 | 0.56 | 5339 | 107.0 | 98.4 | 109.5 | 96.3 |
| 2023-07-07 | 9.37 (+0.48) | 0.0 (0.0) | 0.95 (+0.01) | 364 | 9.19 | 0 | 0.0 | 13 | 0.33 | 3962 | 98.0 | 101.0 | 102.0 | 95.6 |
| 2023-06-30 | 8.89 (+0.66) | 0.0 (0.0) | 0.94 (+0.01) | 620 | 19.95 | 0 | 0.0 | 1 | 0.03 | 3108 | 99.0 | 96.9 | 99.1 | 94.0 |
| 2023-06-21 | 8.23 (+0.04) | 0.0 (0.0) | 0.93 (0.0) | -4 | 0.23 | 0 | 0.0 | 1 | 0.06 | 1731 | 96.9 | 95.0 | 97.0 | 92.2 |
| 2023-06-16 | 8.19 (-0.53) | 0.0 (0.0) | 0.93 (-0.01) | -425 | 3.21 | 0 | 0.0 | -7 | 0.05 | 13236 | 94.6 | 88.0 | 104.0 | 87.7 |
| 2023-06-09 | 8.72 (+0.22) | 0.0 (0.0) | 0.94 (0.0) | 29 | 2.1 | 0 | 0.0 | -1 | 0.07 | 1382 | 87.4 | 86.9 | 88.3 | 84.0 |
| 2023-06-02 | 8.5 (-0.34) | 0.0 (0.0) | 0.94 (0.0) | -257 | 12.74 | 0 | 0.0 | 0 | 0.0 | 2017 | 86.1 | 83.1 | 87.8 | 83.1 |
| 2023-05-26 | 8.84 (-0.07) | 0.0 (0.0) | 0.94 (-0.01) | -51 | 14.57 | 0 | 0.0 | -3 | 0.86 | 350 | 83.0 | 84.2 | 84.9 | 83.0 |
| 2023-05-19 | 8.91 (+0.15) | 0.0 (0.0) | 0.95 (+0.07) | 114 | 16.57 | 0 | 0.0 | 49 | 7.12 | 688 | 84.3 | 81.0 | 85.5 | 81.0 |
| 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 | |||
| 2023-05-12 | 8.76 (-0.29) | 0.0 (0.0) | 0.88 (0.0) | -222 | 28.53 | 0 | 0.0 | -1 | 0.13 | 778 | 81.5 | 82.1 | 83.8 | 80.7 |
| 2023-05-05 | 9.05 (-0.12) | 0.0 (0.0) | 0.88 (-0.04) | -90 | 23.68 | 0 | 0.0 | -30 | 7.89 | 380 | 81.2 | 82.9 | 82.9 | 80.6 |
| 2023-04-28 | 9.17 (-0.15) | 0.0 (0.0) | 0.92 (-0.03) | -116 | 12.13 | 0 | 0.0 | -19 | 1.99 | 956 | 82.1 | 81.9 | 83.4 | 80.1 |
| 2023-04-21 | 9.32 (-0.22) | 0.0 (0.0) | 0.95 (-0.01) | -146 | 7.72 | 0 | 0.0 | -12 | 0.63 | 1892 | 81.8 | 86.6 | 88.8 | 81.6 |
| 2023-04-14 | 9.54 (-0.04) | 0.0 (0.0) | 0.96 (+0.05) | -33 | 2.75 | 0 | 0.0 | 38 | 3.17 | 1200 | 86.0 | 83.0 | 86.6 | 83.0 |
| 2023-04-07 | 9.58 (-0.07) | 0.0 (0.0) | 0.91 (+0.07) | -53 | 13.35 | 0 | 0.0 | 57 | 14.36 | 397 | 82.7 | 84.7 | 84.7 | 82.7 |
| 2023-03-31 | 9.65 (-0.08) | 0.0 (0.0) | 0.84 (-0.14) | -58 | 7.22 | 0 | 0.0 | -108 | 13.45 | 803 | 84.7 | 84.2 | 84.8 | 82.3 |
| 2023-03-24 | 9.73 (+0.07) | 0.0 (0.0) | 0.98 (-0.01) | 48 | 3.35 | 0 | 0.0 | -9 | 0.63 | 1433 | 84.5 | 81.6 | 86.6 | 81.6 |
| 2023-03-17 | 9.66 (+0.02) | 0.0 (0.0) | 0.99 (-0.13) | 17 | 0.96 | 0 | 0.0 | -93 | 5.26 | 1767 | 80.3 | 84.0 | 84.3 | 78.6 |
| 2023-03-10 | 9.64 (+0.83) | 0.0 (0.0) | 1.12 (-0.14) | 636 | 18.16 | 0 | 0.0 | -111 | 3.17 | 3503 | 83.6 | 87.9 | 90.5 | 82.8 |
| 2023-03-03 | 8.81 (+0.46) | 0.0 (0.0) | 1.26 (+0.11) | 354 | 22.96 | 0 | 0.0 | 86 | 5.58 | 1542 | 86.1 | 82.2 | 87.8 | 82.0 |
| 2023-02-24 | 8.35 (+0.26) | 0.0 (0.0) | 1.15 (-0.01) | 196 | 16.65 | 0 | 0.0 | -7 | 0.59 | 1177 | 82.2 | 81.3 | 83.2 | 80.7 |
| 2023-02-17 | 8.09 (+0.2) | 0.0 (0.0) | 1.16 (+0.02) | 149 | 8.86 | 0 | 0.0 | 11 | 0.65 | 1682 | 81.0 | 77.6 | 82.8 | 77.5 |
| 2023-02-10 | 7.89 (-0.17) | 0.0 (0.0) | 1.14 (0.0) | -125 | 18.91 | 0 | 0.0 | 1 | 0.15 | 661 | 77.6 | 76.7 | 79.4 | 76.7 |
| 2023-02-03 | 8.06 (+0.15) | 0.0 (-0.09) | 1.14 (0.0) | 108 | 14.59 | -67 | 9.05 | 3 | 0.41 | 740 | 77.4 | 76.1 | 78.5 | 74.7 |
| 2023-01-17 | 7.91 (-0.01) | 0.09 (0.0) | 1.14 (+0.01) | -8 | 6.25 | 1 | 0.78 | 4 | 3.12 | 128 | 74.5 | 75.1 | 75.4 | 74.2 |
| 2023-01-13 | 7.92 (-0.22) | 0.09 (0.0) | 1.13 (+0.01) | -168 | 18.58 | 0 | 0.0 | 13 | 1.44 | 904 | 75.0 | 76.7 | 79.7 | 75.0 |
| 2023-01-06 | 8.14 (-0.2) | 0.09 (0.0) | 1.12 (+0.23) | -180 | 33.83 | 0 | 0.0 | 174 | 32.71 | 532 | 75.2 | 73.5 | 76.5 | 72.1 |
| 2022-12-30 | 8.34 (-0.13) | 0.09 (0.0) | 0.89 (-0.01) | -90 | 14.11 | 0 | 0.0 | -12 | 1.88 | 638 | 72.6 | 75.0 | 75.9 | 71.4 |
| 2022-12-23 | 8.47 (-0.13) | 0.09 (0.0) | 0.9 (0.0) | -92 | 13.69 | 0 | 0.0 | 1 | 0.15 | 672 | 75.3 | 77.6 | 77.9 | 74.6 |
| 2022-12-16 | 8.6 (-0.06) | 0.09 (0.0) | 0.9 (+0.01) | -47 | 6.23 | -1 | 0.13 | 5 | 0.66 | 754 | 78.0 | 79.0 | 80.5 | 77.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 8.66 (+0.07) | 0.09 (0.0) | 0.89 (-0.01) | 55 | 4.85 | 0 | 0.0 | -1 | 0.09 | 1134 | 79.2 | 82.9 | 84.2 | 79.2 |
| 2022-12-02 | 8.59 (+0.64) | 0.09 (0.0) | 0.9 (+0.03) | 482 | 32.01 | 0 | 0.0 | 17 | 1.13 | 1506 | 82.2 | 78.0 | 83.4 | 77.5 |
| 2022-11-25 | 7.95 (+0.1) | 0.09 (0.0) | 0.87 (0.0) | 80 | 6.07 | 0 | 0.0 | 1 | 0.08 | 1318 | 77.9 | 80.0 | 82.5 | 77.9 |
| 2022-11-18 | 7.85 (+0.57) | 0.09 (0.0) | 0.87 (+0.02) | 400 | 19.03 | 0 | 0.0 | 15 | 0.71 | 2102 | 79.4 | 79.0 | 80.9 | 76.2 |
| 2022-11-11 | 7.28 (+0.63) | 0.09 (0.0) | 0.85 (+0.1) | 473 | 15.86 | 0 | 0.0 | 79 | 2.65 | 2982 | 77.3 | 77.7 | 82.0 | 75.5 |
| 2022-11-04 | 6.65 (+0.22) | 0.09 (-0.06) | 0.75 (0.0) | 163 | 18.67 | -50 | 5.73 | -2 | 0.23 | 873 | 74.9 | 71.3 | 74.9 | 70.4 |
| 2022-10-28 | 6.43 (+0.06) | 0.15 (0.0) | 0.75 (+0.02) | 65 | 8.31 | 1 | 0.13 | 12 | 1.53 | 782 | 70.3 | 72.0 | 73.4 | 70.0 |
| 2022-10-21 | 6.37 (-0.1) | 0.15 (+0.08) | 0.73 (0.0) | -95 | 9.57 | 66 | 6.65 | 3 | 0.3 | 993 | 70.8 | 71.9 | 73.7 | 70.3 |
| 2022-10-14 | 6.47 (+0.06) | 0.07 (0.0) | 0.73 (0.0) | 46 | 2.76 | 0 | 0.0 | 0 | 0.0 | 1664 | 73.0 | 74.0 | 74.5 | 70.0 |
| 2022-10-07 | 6.41 (-0.24) | 0.07 (0.0) | 0.73 (0.0) | -184 | 8.02 | 0 | 0.0 | 1 | 0.04 | 2294 | 75.2 | 77.5 | 78.5 | 74.0 |
| 2022-09-30 | 6.65 (+0.29) | 0.07 (0.0) | 0.73 (0.0) | 244 | 6.5 | 0 | 0.0 | -4 | 0.11 | 3752 | 79.4 | 81.5 | 83.0 | 75.0 |
| 2022-09-23 | 6.36 (+0.11) | 0.07 (0.0) | 0.73 (-0.04) | 93 | 1.76 | 0 | 0.0 | -30 | 0.57 | 5291 | 80.7 | 85.7 | 85.7 | 80.0 |
| 2022-09-16 | 6.25 (+0.27) | 0.07 (+0.07) | 0.77 (+0.01) | 175 | 1.47 | 50 | 0.42 | 9 | 0.08 | 11889 | 85.1 | 75.1 | 91.3 | 75.0 |
| 2022-09-08 | 5.98 (+0.05) | 0.0 (0.0) | 0.76 (0.0) | 40 | 6.54 | 0 | 0.0 | -2 | 0.33 | 612 | 74.7 | 74.7 | 75.2 | 72.1 |
| 2022-09-02 | 5.93 (+0.06) | 0.0 (0.0) | 0.76 (-0.02) | 47 | 3.07 | 0 | 0.0 | -11 | 0.72 | 1532 | 74.7 | 75.0 | 78.8 | 74.0 |
| 2022-08-26 | 5.87 (+0.15) | 0.0 (0.0) | 0.78 (+0.03) | 116 | 7.62 | 0 | 0.0 | 21 | 1.38 | 1522 | 77.7 | 74.0 | 78.6 | 72.0 |
| 2022-08-19 | 5.72 (+0.2) | 0.0 (0.0) | 0.75 (0.0) | 133 | 9.77 | 0 | 0.0 | -1 | 0.07 | 1362 | 74.2 | 69.8 | 75.0 | 68.7 |
| 2022-08-12 | 5.52 (+0.05) | 0.0 (0.0) | 0.75 (-0.02) | 22 | 1.58 | 0 | 0.0 | -16 | 1.15 | 1390 | 70.0 | 64.0 | 71.8 | 63.0 |
| 2022-08-05 | 5.47 (+0.06) | 0.0 (0.0) | 0.77 (-0.01) | 15 | 8.2 | 0 | 0.0 | -2 | 1.09 | 183 | 64.8 | 63.5 | 65.0 | 62.2 |
| 2022-07-29 | 5.41 (-0.03) | 0.0 (0.0) | 0.78 (0.0) | 54 | 15.56 | 0 | 0.0 | -1 | 0.29 | 347 | 63.1 | 63.8 | 63.8 | 61.0 |
| 2022-07-22 | 5.44 (+0.03) | 0.0 (0.0) | 0.78 (-0.02) | 23 | 9.09 | 0 | 0.0 | -15 | 5.93 | 253 | 63.8 | 62.6 | 64.6 | 62.5 |
| 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 | |||
| 2022-07-15 | 5.41 (0.0) | 0.0 (0.0) | 0.8 (-0.03) | -3 | 1.25 | 0 | 0.0 | -28 | 11.67 | 240 | 63.2 | 63.1 | 63.7 | 61.6 |
| 2022-07-08 | 5.41 (+0.05) | 0.0 (0.0) | 0.83 (+0.03) | 36 | 9.35 | 0 | 0.0 | 28 | 7.27 | 385 | 64.0 | 64.5 | 67.0 | 61.5 |
| 2022-07-01 | 5.36 (+0.04) | 0.0 (0.0) | 0.8 (+0.05) | 32 | 10.74 | 0 | 0.0 | 37 | 12.42 | 298 | 65.0 | 67.1 | 68.6 | 64.1 |
| 2022-06-24 | 5.32 (+0.07) | 0.0 (0.0) | 0.75 (+0.07) | 56 | 11.99 | 0 | 0.0 | 50 | 10.71 | 467 | 67.1 | 65.8 | 67.8 | 63.0 |
| 2022-06-17 | 5.25 (0.0) | 0.0 (0.0) | 0.68 (+0.02) | 0 | 0.0 | 0 | 0.0 | 16 | 7.05 | 227 | 65.4 | 64.6 | 66.8 | 63.6 |
| 2022-06-10 | 5.25 (+0.04) | 0.0 (0.0) | 0.66 (0.0) | 3 | 2.54 | 0 | 0.0 | -1 | 0.85 | 118 | 65.7 | 66.1 | 66.3 | 65.3 |
| 2022-06-02 | 5.21 (+0.02) | 0.0 (0.0) | 0.66 (0.0) | 14 | 9.33 | 0 | 0.0 | 0 | 0.0 | 150 | 66.3 | 66.6 | 66.6 | 65.6 |
| 2022-05-27 | 5.19 (+0.04) | 0.0 (0.0) | 0.66 (0.0) | 45 | 11.6 | 0 | 0.0 | 2 | 0.52 | 388 | 66.1 | 67.2 | 67.2 | 64.5 |
| 2022-05-20 | 5.15 (+0.04) | 0.0 (0.0) | 0.66 (0.0) | 27 | 9.18 | 0 | 0.0 | -3 | 1.02 | 294 | 66.7 | 63.2 | 67.1 | 62.0 |
| 2022-05-13 | 5.11 (-0.05) | 0.0 (0.0) | 0.66 (-0.01) | -33 | 12.36 | 0 | 0.0 | -3 | 1.12 | 267 | 63.2 | 66.3 | 66.3 | 62.0 |
| 2022-05-06 | 5.16 (+0.06) | 0.0 (0.0) | 0.67 (0.0) | 22 | 18.18 | 0 | 0.0 | 0 | 0.0 | 121 | 66.3 | 66.4 | 67.4 | 65.9 |
| 2022-04-29 | 5.1 (-0.02) | 0.0 (0.0) | 0.67 (0.0) | 4 | 1.56 | 0 | 0.0 | 0 | 0.0 | 257 | 66.6 | 67.1 | 68.1 | 66.0 |
| 2022-04-22 | 5.12 (+0.04) | 0.0 (0.0) | 0.67 (+0.01) | 25 | 10.08 | 0 | 0.0 | 6 | 2.42 | 248 | 68.2 | 67.5 | 68.3 | 67.4 |
| 2022-04-15 | 5.08 (+0.01) | 0.0 (0.0) | 0.66 (0.0) | 15 | 4.97 | 0 | 0.0 | 0 | 0.0 | 302 | 67.5 | 67.2 | 68.5 | 66.6 |
| 2022-04-08 | 5.07 (+0.02) | 0.0 (0.0) | 0.66 (0.0) | 8 | 9.09 | 0 | 0.0 | -3 | 3.41 | 88 | 67.4 | 67.6 | 68.3 | 67.2 |
| 2022-04-01 | 5.05 (+0.07) | 0.0 (0.0) | 0.66 (0.0) | 40 | 23.67 | 0 | 0.0 | 0 | 0.0 | 169 | 67.8 | 67.3 | 68.4 | 67.2 |
| 2022-03-25 | 4.98 (+0.01) | 0.0 (0.0) | 0.66 (0.0) | 5 | 3.18 | 0 | 0.0 | 0 | 0.0 | 157 | 67.8 | 68.4 | 69.2 | 67.8 |
| 2022-03-18 | 4.97 (+0.01) | 0.0 (0.0) | 0.66 (0.0) | 15 | 5.03 | 0 | 0.0 | 0 | 0.0 | 298 | 68.4 | 68.2 | 68.8 | 66.6 |
| 2022-03-11 | 4.96 (-0.09) | 0.0 (0.0) | 0.66 (-0.02) | -51 | 11.97 | 0 | 0.0 | -8 | 1.88 | 426 | 68.4 | 69.7 | 69.7 | 66.8 |
| 2022-03-04 | 5.05 (+0.02) | 0.0 (0.0) | 0.68 (+0.01) | 7 | 2.67 | 0 | 0.0 | 5 | 1.91 | 262 | 70.0 | 69.7 | 70.9 | 69.5 |
| 2022-02-25 | 5.03 (-0.01) | 0.0 (0.0) | 0.67 (0.0) | -41 | 5.93 | 0 | 0.0 | -5 | 0.72 | 691 | 69.5 | 71.9 | 72.7 | 69.5 |
| 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 | |||
| 2022-02-18 | 5.04 (+0.04) | 0.0 (0.0) | 0.67 (0.0) | 24 | 4.29 | 0 | 0.0 | 6 | 1.07 | 559 | 71.9 | 68.8 | 71.9 | 68.0 |
| 2022-02-11 | 5.0 (+0.02) | 0.0 (0.0) | 0.67 (0.0) | 33 | 17.65 | 0 | 0.0 | 0 | 0.0 | 187 | 69.3 | 68.0 | 69.7 | 67.1 |
| 2022-01-26 | 4.98 (+0.01) | 0.0 (0.0) | 0.67 (-0.03) | 12 | 5.48 | 0 | 0.0 | -28 | 12.79 | 219 | 67.2 | 67.8 | 68.1 | 67.0 |
| 2022-01-21 | 4.97 (+0.01) | 0.0 (0.0) | 0.7 (-0.01) | -2 | 0.68 | 0 | 0.0 | -2 | 0.68 | 293 | 68.0 | 70.0 | 70.0 | 68.0 |
| 2022-01-14 | 4.96 (0.0) | 0.0 (0.0) | 0.71 (0.0) | -47 | 11.87 | 0 | 0.0 | 0 | 0.0 | 396 | 69.3 | 70.5 | 72.5 | 69.0 |
| 2022-01-07 | 4.96 (-0.14) | 0.0 (0.0) | 0.71 (0.0) | -68 | 6.51 | 0 | 0.0 | 0 | 0.0 | 1045 | 70.5 | 71.1 | 73.8 | 70.1 |
| 2021-12-30 | 5.1 (+0.04) | 0.0 (0.0) | 0.71 (0.0) | 14 | 3.1 | 0 | 0.0 | 0 | 0.0 | 452 | 70.7 | 67.4 | 70.8 | 67.4 |
| 2021-12-24 | 5.06 (+0.01) | 0.0 (0.0) | 0.71 (0.0) | 5 | 3.68 | 0 | 0.0 | -1 | 0.74 | 136 | 67.8 | 67.3 | 68.4 | 67.2 |
| 2021-12-17 | 5.05 (-0.01) | 0.0 (0.0) | 0.71 (0.0) | -6 | 2.52 | 0 | 0.0 | -2 | 0.84 | 238 | 67.4 | 68.6 | 69.4 | 67.3 |
| 2021-12-10 | 5.06 (+0.06) | 0.0 (0.0) | 0.71 (0.0) | 40 | 15.21 | 0 | 0.0 | 0 | 0.0 | 263 | 68.5 | 67.3 | 68.8 | 67.0 |
| 2021-12-03 | 5.0 (-0.07) | 0.0 (0.0) | 0.71 (0.0) | -49 | 14.12 | 0 | 0.0 | 1 | 0.29 | 347 | 67.3 | 67.9 | 68.1 | 66.7 |
| 2021-11-26 | 5.07 (-0.08) | 0.0 (0.0) | 0.71 (0.0) | -65 | 19.94 | 0 | 0.0 | 0 | 0.0 | 326 | 68.4 | 68.5 | 69.5 | 68.1 |
| 2021-11-19 | 5.15 (-0.03) | 0.0 (0.0) | 0.71 (+0.01) | -22 | 5.53 | 0 | 0.0 | 9 | 2.26 | 398 | 68.5 | 68.4 | 70.6 | 68.4 |
| 2021-11-12 | 5.18 (+0.03) | 0.0 (0.0) | 0.7 (+0.02) | -19 | 5.16 | 0 | 0.0 | 16 | 4.35 | 368 | 69.5 | 69.6 | 69.8 | 68.3 |
| 2021-11-05 | 5.15 (+0.04) | 0.0 (0.0) | 0.68 (0.0) | 49 | 5.69 | 0 | 0.0 | 0 | 0.0 | 861 | 73.0 | 70.8 | 75.0 | 68.5 |
| 2021-10-29 | 5.11 (+0.13) | 0.0 (0.0) | 0.68 (0.0) | 106 | 16.91 | 0 | 0.0 | 0 | 0.0 | 627 | 67.0 | 67.0 | 70.9 | 66.6 |
| 2021-10-22 | 4.98 (-0.11) | 0.0 (0.0) | 0.68 (+0.02) | -90 | 11.48 | 0 | 0.0 | 14 | 1.79 | 784 | 67.5 | 67.7 | 69.0 | 66.5 |
| 2021-10-15 | 5.09 (-0.11) | 0.0 (0.0) | 0.66 (+0.01) | -109 | 22.24 | 0 | 0.0 | 2 | 0.41 | 490 | 67.5 | 69.0 | 69.1 | 66.0 |
| 2021-10-08 | 5.2 (-0.02) | 0.0 (0.0) | 0.65 (+0.01) | -15 | 3.69 | 0 | 0.0 | 12 | 2.95 | 407 | 69.3 | 68.1 | 69.5 | 66.6 |
| 2021-10-01 | 5.22 (+0.16) | 0.0 (0.0) | 0.64 (-0.01) | 83 | 21.56 | 0 | 0.0 | -6 | 1.56 | 385 | 68.2 | 69.6 | 70.1 | 68.0 |
| 2021-09-24 | 5.06 (-0.03) | 0.0 (0.0) | 0.65 (0.0) | -25 | 11.31 | 0 | 0.0 | 0 | 0.0 | 221 | 69.2 | 68.4 | 70.5 | 68.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 5.09 (-0.13) | 0.0 (0.0) | 0.65 (0.0) | -7 | 2.3 | 0 | 0.0 | 0 | 0.0 | 304 | 69.8 | 68.7 | 69.8 | 68.4 |
| 2021-09-10 | 5.22 (-0.01) | 0.0 (0.0) | 0.65 (0.0) | 29 | 4.09 | 0 | 0.0 | -4 | 0.56 | 709 | 68.5 | 71.6 | 71.7 | 67.9 |
| 2021-09-03 | 5.23 (+0.02) | 0.0 (0.0) | 0.65 (+0.01) | 26 | 3.19 | 0 | 0.0 | 11 | 1.35 | 815 | 71.2 | 69.5 | 72.5 | 69.2 |
| 2021-08-27 | 5.21 (+0.03) | 0.0 (0.0) | 0.64 (+0.02) | 28 | 6.1 | 0 | 0.0 | 13 | 2.83 | 459 | 69.4 | 68.0 | 70.8 | 67.8 |
| 2021-08-20 | 5.18 (-0.02) | 0.0 (0.0) | 0.62 (0.0) | -44 | 4.72 | 0 | 0.0 | 0 | 0.0 | 933 | 67.5 | 71.7 | 71.7 | 66.8 |
| 2021-08-13 | 5.2 (-0.17) | 0.0 (0.0) | 0.62 (0.0) | -89 | 12.03 | 0 | 0.0 | 0 | 0.0 | 740 | 71.1 | 73.8 | 73.8 | 71.0 |
| 2021-08-06 | 5.37 (-0.08) | 0.0 (0.0) | 0.62 (0.0) | -42 | 4.28 | 0 | 0.0 | 0 | 0.0 | 982 | 73.0 | 73.3 | 75.4 | 72.7 |
| 2021-07-30 | 5.45 (+0.01) | 0.0 (0.0) | 0.62 (0.0) | -2 | 0.11 | 0 | 0.0 | 0 | 0.0 | 1748 | 72.5 | 75.4 | 77.0 | 72.4 |
| 2021-07-23 | 5.44 (+0.32) | 0.0 (0.0) | 0.62 (-0.08) | 241 | 12.52 | 0 | 0.0 | -60 | 3.12 | 1925 | 75.4 | 77.8 | 77.8 | 72.9 |
| 2021-07-16 | 5.12 (-0.65) | 0.0 (0.0) | 0.7 (0.0) | -565 | 11.35 | 0 | 0.0 | 0 | 0.0 | 4978 | 78.0 | 73.7 | 83.5 | 71.9 |
| 2021-07-09 | 5.77 (+0.03) | 0.0 (0.0) | 0.7 (0.0) | 20 | 3.11 | 0 | 0.0 | 0 | 0.0 | 644 | 72.1 | 73.4 | 75.0 | 71.8 |
| 2021-07-02 | 5.74 (+0.05) | 0.0 (0.0) | 0.7 (+0.01) | 192 | 14.38 | 0 | 0.0 | 10 | 0.75 | 1335 | 73.3 | 74.9 | 75.8 | 70.4 |
| 2021-06-25 | 5.69 (+0.25) | 0.0 (0.0) | 0.69 (+0.07) | 193 | 13.71 | 0 | 0.0 | 50 | 3.55 | 1408 | 74.4 | 69.7 | 74.7 | 68.5 |
| 2021-06-18 | 5.44 (-0.05) | 0.0 (-0.14) | 0.62 (-0.09) | -39 | 3.66 | -130 | 12.2 | -68 | 6.38 | 1066 | 69.7 | 72.2 | 72.9 | 69.1 |
| 2021-06-11 | 5.49 (+0.16) | 0.14 (0.0) | 0.71 (0.0) | 120 | 12.22 | 0 | 0.0 | 0 | 0.0 | 982 | 71.5 | 70.0 | 74.8 | 68.6 |
| 2021-06-04 | 5.33 (+0.16) | 0.14 (0.0) | 0.71 (0.0) | 123 | 17.15 | 0 | 0.0 | -2 | 0.28 | 717 | 70.4 | 72.6 | 73.3 | 69.6 |
| 2021-05-28 | 5.17 (+0.14) | 0.14 (0.0) | 0.71 (0.0) | 100 | 23.81 | 0 | 0.0 | 0 | 0.0 | 420 | 72.4 | 69.6 | 72.7 | 69.3 |
| 2021-05-21 | 5.03 (+0.06) | 0.14 (0.0) | 0.71 (-0.01) | 76 | 14.7 | 0 | 0.0 | -1 | 0.19 | 517 | 70.1 | 68.0 | 71.0 | 65.6 |
| 2021-05-14 | 4.97 (-0.01) | 0.14 (0.0) | 0.72 (0.0) | -22 | 1.66 | 0 | 0.0 | 1 | 0.08 | 1324 | 69.8 | 78.2 | 78.2 | 67.0 |
| 2021-05-07 | 4.98 (-0.01) | 0.14 (0.0) | 0.72 (-0.01) | -33 | 3.05 | 0 | 0.0 | -14 | 1.29 | 1083 | 78.8 | 80.2 | 80.2 | 75.0 |
| 2021-04-29 | 4.99 (-0.02) | 0.14 (0.0) | 0.73 (0.0) | 51 | 7.01 | 0 | 0.0 | 0 | 0.0 | 728 | 80.4 | 82.0 | 82.4 | 80.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 5.01 (+0.08) | 0.14 (-0.03) | 0.73 (-0.01) | 105 | 8.0 | -22 | 1.68 | -1 | 0.08 | 1313 | 81.8 | 83.0 | 85.0 | 80.0 |
| 2021-04-16 | 4.93 (-0.04) | 0.17 (0.0) | 0.74 (+0.01) | -17 | 1.5 | 0 | 0.0 | 3 | 0.26 | 1136 | 82.9 | 81.5 | 84.4 | 80.5 |
| 2021-04-09 | 4.97 (0.0) | 0.17 (0.0) | 0.73 (0.0) | 12 | 0.83 | 0 | 0.0 | -1 | 0.07 | 1448 | 81.3 | 79.0 | 83.0 | 79.0 |
| 2021-04-01 | 4.97 (-0.09) | 0.17 (0.0) | 0.73 (-0.01) | -69 | 15.68 | 0 | 0.0 | -3 | 0.68 | 440 | 78.9 | 80.2 | 80.2 | 78.3 |
| 2021-03-26 | 5.06 (-0.14) | 0.17 (0.0) | 0.74 (0.0) | -99 | 11.09 | 0 | 0.0 | -3 | 0.34 | 893 | 79.3 | 79.0 | 79.9 | 77.8 |
| 2021-03-19 | 5.2 (+0.1) | 0.17 (0.0) | 0.74 (0.0) | 82 | 12.29 | 0 | 0.0 | -1 | 0.15 | 667 | 78.7 | 78.5 | 79.4 | 77.9 |
| 2021-03-12 | 5.1 (+0.13) | 0.17 (0.0) | 0.74 (0.0) | 85 | 8.17 | 0 | 0.0 | -1 | 0.1 | 1040 | 78.5 | 78.5 | 79.2 | 75.8 |
| 2021-03-05 | 4.97 (-0.23) | 0.17 (+0.06) | 0.74 (0.0) | -134 | 13.05 | 45 | 4.38 | 0 | 0.0 | 1027 | 78.1 | 76.1 | 79.2 | 75.4 |
| 2021-02-26 | 5.2 (+0.02) | 0.11 (0.0) | 0.74 (+0.01) | -16 | 1.58 | 0 | 0.0 | 7 | 0.69 | 1012 | 76.2 | 76.3 | 78.6 | 75.5 |
| 2021-02-19 | 5.18 (+0.04) | 0.11 (0.0) | 0.73 (-0.01) | -5 | 0.81 | 0 | 0.0 | -4 | 0.65 | 617 | 76.0 | 75.2 | 76.3 | 74.5 |
| 2021-02-05 | 5.14 (-0.08) | 0.11 (0.0) | 0.74 (-0.02) | 46 | 8.66 | 0 | 0.0 | -18 | 3.39 | 531 | 74.1 | 74.6 | 76.0 | 72.1 |
| 2021-01-29 | 5.22 (-0.09) | 0.11 (0.0) | 0.76 (0.0) | -47 | 5.78 | 0 | 0.0 | 1 | 0.12 | 813 | 74.3 | 77.9 | 78.4 | 74.3 |
| 2021-01-22 | 5.31 (-0.24) | 0.11 (-0.07) | 0.76 (0.0) | -187 | 13.87 | -50 | 3.71 | -1 | 0.07 | 1348 | 77.7 | 83.4 | 83.4 | 75.2 |
| 2021-01-15 | 5.55 (+0.07) | 0.18 (+0.08) | 0.76 (0.0) | 70 | 3.64 | 60 | 3.12 | 5 | 0.26 | 1925 | 83.4 | 84.8 | 87.8 | 82.0 |
| 2021-01-08 | 5.48 (+0.22) | 0.1 (0.0) | 0.76 (0.0) | 154 | 9.62 | 0 | 0.0 | 0 | 0.0 | 1601 | 84.5 | 81.0 | 85.3 | 80.8 |
| 2020-12-31 | 5.26 (+0.11) | 0.1 (0.0) | 0.76 (0.0) | 35 | 3.96 | 0 | 0.0 | 0 | 0.0 | 883 | 80.8 | 81.5 | 82.3 | 80.0 |
| 2020-12-25 | 5.15 (+0.01) | 0.1 (0.0) | 0.76 (0.0) | -1 | 0.14 | 0 | 0.0 | -4 | 0.56 | 708 | 81.5 | 83.7 | 83.7 | 81.4 |
| 2020-12-18 | 5.14 (+0.09) | 0.1 (0.0) | 0.76 (+0.01) | 89 | 9.5 | 0 | 0.0 | 7 | 0.75 | 937 | 83.7 | 82.3 | 85.5 | 82.2 |
| 2020-12-11 | 5.05 (-0.1) | 0.1 (+0.03) | 0.75 (-0.01) | -92 | 10.89 | 25 | 2.96 | -8 | 0.95 | 845 | 82.0 | 85.1 | 85.2 | 81.2 |
| 2020-12-04 | 5.15 (-0.04) | 0.07 (+0.07) | 0.76 (-0.01) | -95 | 5.73 | 50 | 3.02 | -5 | 0.3 | 1657 | 85.0 | 85.5 | 86.4 | 82.5 |
| 2020-11-27 | 5.19 (-0.13) | 0.0 (0.0) | 0.77 (0.0) | -50 | 3.22 | 0 | 0.0 | 2 | 0.13 | 1552 | 85.5 | 84.1 | 88.0 | 83.2 |
| 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 | |||
| 2020-11-20 | 5.32 (+0.09) | 0.0 (0.0) | 0.77 (-0.02) | 105 | 13.11 | 0 | 0.0 | -19 | 2.37 | 801 | 83.5 | 86.0 | 86.1 | 83.2 |
| 2020-11-13 | 5.23 (+0.11) | 0.0 (0.0) | 0.79 (+0.06) | 104 | 3.18 | 0 | 0.0 | 48 | 1.47 | 3274 | 85.6 | 80.0 | 88.0 | 79.9 |
| 2020-11-06 | 5.12 (+0.07) | 0.0 (0.0) | 0.73 (0.0) | 67 | 15.62 | 0 | 0.0 | 1 | 0.23 | 429 | 79.5 | 78.0 | 80.9 | 77.5 |
| 2020-10-30 | 5.05 (-0.11) | 0.0 (0.0) | 0.73 (0.0) | -25 | 5.41 | 0 | 0.0 | 0 | 0.0 | 462 | 78.2 | 81.0 | 81.1 | 77.4 |
| 2020-10-23 | 5.16 (+0.21) | 0.0 (0.0) | 0.73 (-0.02) | 109 | 13.37 | 0 | 0.0 | -17 | 2.09 | 815 | 81.0 | 77.6 | 81.8 | 77.6 |
| 2020-10-16 | 4.95 (-0.04) | 0.0 (-0.1) | 0.75 (0.0) | -56 | 11.24 | -79 | 15.86 | 1 | 0.2 | 498 | 77.6 | 79.0 | 79.0 | 77.1 |
| 2020-10-08 | 4.99 (+0.05) | 0.1 (0.0) | 0.75 (0.0) | 61 | 24.7 | 0 | 0.0 | -3 | 1.21 | 247 | 79.0 | 77.0 | 79.7 | 77.0 |
| 2020-09-30 | 4.94 (+0.06) | 0.1 (+0.08) | 0.75 (0.0) | 9 | 4.21 | -27 | 12.62 | 0 | 0.0 | 214 | 77.5 | 75.9 | 78.3 | 75.9 |
| 2020-09-25 | 4.88 (-0.3) | 0.02 (-0.01) | 0.75 (0.0) | -220 | 21.98 | -11 | 1.1 | 0 | 0.0 | 1001 | 75.9 | 79.7 | 81.8 | 75.5 |
| 2020-09-18 | 5.18 (+0.2) | 0.03 (0.0) | 0.75 (-0.01) | 73 | 11.25 | 0 | 0.0 | -5 | 0.77 | 649 | 79.7 | 77.5 | 79.8 | 77.0 |
| 2020-09-11 | 4.98 (-0.09) | 0.03 (0.0) | 0.76 (0.0) | -113 | 17.77 | 0 | 0.0 | -5 | 0.79 | 636 | 76.7 | 79.3 | 80.8 | 76.6 |
| 2020-09-04 | 5.07 (-0.13) | 0.03 (0.0) | 0.76 (0.0) | -70 | 8.02 | 0 | 0.0 | 0 | 0.0 | 873 | 79.2 | 82.0 | 82.5 | 78.6 |
| 2020-08-28 | 5.2 (-0.1) | 0.03 (+0.01) | 0.76 (-0.01) | 177 | 14.07 | 7 | 0.56 | -2 | 0.16 | 1258 | 81.8 | 77.8 | 82.8 | 77.2 |
| 2020-08-21 | 5.3 (-0.13) | 0.02 (+0.02) | 0.77 (0.0) | -240 | 13.3 | -198 | 10.97 | 1 | 0.06 | 1805 | 77.8 | 79.3 | 81.5 | 73.8 |
| 2020-08-14 | 5.43 (-0.31) | 0.0 (-0.14) | 0.77 (0.0) | -341 | 20.75 | -165 | 10.04 | -5 | 0.3 | 1643 | 79.3 | 81.0 | 82.3 | 77.6 |
| 2020-08-07 | 5.74 (+0.34) | 0.14 (-0.7) | 0.77 (-0.04) | 255 | 12.61 | -529 | 26.15 | -31 | 1.53 | 2023 | 81.0 | 83.0 | 84.3 | 81.0 |
| 2020-07-31 | 5.4 (-0.81) | 0.84 (-0.34) | 0.81 (+0.05) | -555 | 20.61 | -257 | 9.54 | 44 | 1.63 | 2693 | 88.0 | 91.5 | 91.9 | 84.6 |
| 2020-07-24 | 6.21 (-0.04) | 1.18 (-0.37) | 0.76 (0.0) | -10 | 0.77 | -281 | 21.57 | -1 | 0.08 | 1303 | 92.0 | 93.0 | 95.7 | 92.0 |
| 2020-07-17 | 6.25 (+0.07) | 1.55 (-0.1) | 0.76 (+0.01) | 2 | 0.14 | -77 | 5.38 | 4 | 0.28 | 1431 | 93.4 | 93.0 | 96.5 | 92.5 |
| 2020-07-10 | 6.18 (-0.16) | 1.65 (0.0) | 0.75 (-0.02) | -98 | 4.37 | 0 | 0.0 | -14 | 0.62 | 2245 | 94.0 | 94.5 | 97.6 | 92.2 |
| 2020-07-03 | 6.34 (-0.09) | 1.65 (-0.5) | 0.77 (0.0) | -162 | 9.57 | 0 | 0.0 | 1 | 0.06 | 1693 | 94.6 | 92.6 | 97.4 | 91.2 |
| 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 | |||
| 2020-06-24 | 6.43 (-0.27) | 2.15 (+0.03) | 0.77 (-0.04) | -139 | 10.06 | 28 | 2.03 | -32 | 2.32 | 1382 | 124.0 | 95.5 | 130.0 | 93.5 |
| 2020-06-19 | 6.7 (-0.23) | 2.12 (+0.82) | 0.81 (-0.01) | -110 | 3.4 | 623 | 19.27 | -5 | 0.15 | 3233 | 95.2 | 90.5 | 96.4 | 89.0 |
| 2020-06-12 | 6.93 (-0.44) | 1.3 (+0.15) | 0.82 (-0.05) | -442 | 6.28 | 112 | 1.59 | -43 | 0.61 | 7039 | 91.5 | 102.0 | 105.0 | 88.4 |
| 2020-06-05 | 7.37 (-0.19) | 1.15 (+1.06) | 0.87 (+0.11) | -167 | 2.03 | 801 | 9.73 | 84 | 1.02 | 8235 | 99.9 | 88.4 | 104.0 | 88.4 |
| 2020-05-29 | 7.56 (+0.41) | 0.09 (-0.18) | 0.76 (+0.01) | 313 | 14.82 | -135 | 6.39 | 12 | 0.57 | 2112 | 87.8 | 85.8 | 90.5 | 83.3 |
| 2020-05-22 | 7.15 (+0.11) | 0.27 (0.0) | 0.75 (-0.01) | -6 | 0.32 | 0 | 0.0 | -7 | 0.37 | 1899 | 85.6 | 83.6 | 89.9 | 83.6 |
| 2020-05-15 | 7.04 (-0.44) | 0.27 (0.0) | 0.76 (+0.01) | -329 | 9.93 | 0 | 0.0 | 3 | 0.09 | 3314 | 84.6 | 90.3 | 93.3 | 84.0 |
| 2020-05-08 | 7.48 (-0.24) | 0.27 (+0.07) | 0.75 (-0.02) | -146 | 4.0 | 50 | 1.37 | -16 | 0.44 | 3647 | 89.9 | 90.0 | 92.9 | 89.0 |
| 2020-04-30 | 7.72 (+0.18) | 0.2 (0.0) | 0.77 (+0.01) | 201 | 3.44 | 0 | 0.0 | 7 | 0.12 | 5838 | 92.5 | 87.2 | 94.2 | 87.1 |
| 2020-04-24 | 7.54 (-0.01) | 0.2 (0.0) | 0.76 (+0.01) | -128 | 3.14 | 0 | 0.0 | 14 | 0.34 | 4074 | 85.8 | 86.6 | 89.5 | 84.5 |
| 2020-04-17 | 7.55 (-0.76) | 0.2 (0.0) | 0.75 (+0.02) | -639 | 9.02 | 0 | 0.0 | 14 | 0.2 | 7081 | 85.7 | 80.3 | 90.3 | 78.5 |
| 2020-04-10 | 8.31 (-0.33) | 0.2 (0.0) | 0.73 (0.0) | -224 | 6.24 | 0 | 0.0 | -4 | 0.11 | 3589 | 80.1 | 74.2 | 84.0 | 73.0 |
| 2020-04-01 | 8.64 (+0.18) | 0.2 (+0.17) | 0.73 (0.0) | 134 | 12.22 | 0 | 0.0 | 3 | 0.27 | 1097 | 73.8 | 69.0 | 75.0 | 69.0 |
| 2020-03-27 | 8.46 (-0.61) | 0.03 (0.0) | 0.73 (+0.02) | -423 | 9.44 | 0 | 0.0 | 18 | 0.4 | 4480 | 73.5 | 62.7 | 76.8 | 60.5 |
| 2020-03-20 | 9.07 (-0.45) | 0.03 (-0.04) | 0.71 (0.0) | -452 | 11.55 | -32 | 0.82 | 0 | 0.0 | 3912 | 79.2 | 75.8 | 81.2 | 59.9 |
| 2020-03-13 | 9.52 (-0.31) | 0.07 (-0.56) | 0.71 (+0.02) | -246 | 7.37 | -423 | 12.68 | 9 | 0.27 | 3337 | 73.9 | 90.9 | 91.1 | 72.2 |
| 2020-03-06 | 9.83 (+0.11) | 0.63 (0.0) | 0.69 (+0.01) | 106 | 8.16 | 0 | 0.0 | 7 | 0.54 | 1299 | 91.7 | 89.9 | 95.9 | 88.0 |
| 2020-02-27 | 9.72 (+0.1) | 0.63 (-0.13) | 0.68 (-0.02) | 76 | 3.91 | -96 | 4.94 | -10 | 0.51 | 1945 | 91.7 | 97.0 | 97.2 | 91.5 |
| 2020-02-21 | 9.62 (-0.37) | 0.76 (0.0) | 0.7 (0.0) | -270 | 29.22 | 0 | 0.0 | -1 | 0.11 | 924 | 98.1 | 100.5 | 100.5 | 98.0 |
| 2020-02-14 | 9.99 (+0.07) | 0.76 (0.0) | 0.7 (0.0) | 54 | 4.98 | 0 | 0.0 | 1 | 0.09 | 1084 | 101.0 | 98.4 | 102.5 | 96.6 |
| 2020-02-07 | 9.92 (+0.23) | 0.76 (-0.06) | 0.7 (-0.01) | 137 | 10.55 | -47 | 3.62 | -11 | 0.85 | 1298 | 100.5 | 98.8 | 104.5 | 95.5 |
| 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 | |||
| 2020-01-31 | 9.69 (-0.24) | 0.82 (0.0) | 0.71 (0.0) | -205 | 20.88 | 0 | 0.0 | -1 | 0.1 | 982 | 102.0 | 105.0 | 106.0 | 98.5 |
| 2020-01-20 | 9.93 (-0.04) | 0.82 (0.0) | 0.71 (-0.01) | -27 | 17.88 | 0 | 0.0 | -2 | 1.32 | 151 | 114.0 | 114.5 | 115.0 | 114.0 |
| 2020-01-17 | 9.97 (-0.06) | 0.82 (0.0) | 0.72 (+0.01) | -43 | 3.62 | 0 | 0.0 | 5 | 0.42 | 1188 | 114.5 | 114.5 | 117.5 | 113.5 |
| 2020-01-10 | 10.03 (-0.57) | 0.82 (0.0) | 0.71 (-0.01) | -319 | 19.67 | 0 | 0.0 | -5 | 0.31 | 1622 | 113.0 | 116.5 | 117.5 | 108.5 |
| 2020-01-03 | 10.6 (-0.21) | 0.82 (0.0) | 0.72 (0.0) | -112 | 9.83 | 0 | 0.0 | 1 | 0.09 | 1139 | 117.5 | 125.0 | 130.0 | 115.0 |
| 2019-12-31 | 10.81 (-0.03) | 0.82 (+0.72) | 0.72 (-0.01) | -72 | 7.98 | 0 | 0.0 | -15 | 1.66 | 902 | 119.5 | 118.0 | 120.0 | 115.5 |
| 2019-12-27 | 10.84 (-0.02) | 0.1 (0.0) | 0.73 (-0.01) | -14 | 0.75 | 0 | 0.0 | -3 | 0.16 | 1868 | 117.5 | 117.5 | 117.5 | 112.5 |
| 2019-12-20 | 10.86 (-0.2) | 0.1 (+0.02) | 0.74 (-0.01) | -69 | 2.04 | 15 | 0.44 | -11 | 0.33 | 3376 | 116.5 | 116.5 | 120.5 | 114.5 |
| 2019-12-13 | 11.06 (-0.41) | 0.08 (-0.52) | 0.75 (+0.04) | -370 | 5.39 | -391 | 5.69 | 35 | 0.51 | 6869 | 116.0 | 111.0 | 119.5 | 104.5 |
| 2019-12-06 | 11.47 (-0.31) | 0.6 (-0.32) | 0.71 (-0.01) | -171 | 6.74 | -240 | 9.46 | -10 | 0.39 | 2538 | 110.5 | 117.5 | 117.5 | 109.0 |
| 2019-11-29 | 11.78 (-0.17) | 0.92 (0.0) | 0.72 (-0.03) | -88 | 8.31 | 0 | 0.0 | -24 | 2.27 | 1059 | 117.5 | 118.5 | 121.0 | 117.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 10.2 (-2.0) | 0.03 (+0.03) | 1.26 (+0.13) | -1512 | 18.29 | 24 | 0.29 | 97 | 1.17 | 8267 | 95.8 | 112.5 | 118.5 | 95.1 |
| 2024-06-28 | 12.2 (-0.89) | 0.0 (-0.08) | 1.13 (+0.18) | -679 | 6.52 | -60 | 0.58 | 136 | 1.31 | 10415 | 112.5 | 118.0 | 129.5 | 109.5 |
| 2024-05-31 | 13.09 (+2.92) | 0.08 (+0.08) | 0.95 (-0.02) | 2204 | 9.46 | 60 | 0.26 | -10 | 0.04 | 23308 | 117.0 | 97.2 | 121.5 | 96.2 |
| 2024-04-30 | 10.17 (+0.52) | 0.0 (0.0) | 0.97 (+0.06) | 462 | 6.46 | 0 | 0.0 | 44 | 0.62 | 7147 | 98.1 | 101.0 | 105.0 | 92.6 |
| 2024-03-29 | 9.65 (+2.13) | 0.0 (0.0) | 0.91 (+0.05) | 1593 | 16.79 | 0 | 0.0 | 32 | 0.34 | 9490 | 99.7 | 91.9 | 100.5 | 90.7 |
| 2024-02-29 | 7.52 (-0.25) | 0.0 (0.0) | 0.86 (0.0) | -169 | 6.32 | 0 | 0.0 | 4 | 0.15 | 2674 | 91.9 | 87.9 | 93.3 | 86.9 |
| 2024-01-31 | 7.77 (-0.3) | 0.0 (0.0) | 0.86 (-0.19) | -243 | 9.69 | 0 | 0.0 | -144 | 5.74 | 2507 | 87.9 | 91.5 | 91.9 | 86.0 |
| 2023-12-29 | 8.07 (-0.17) | 0.0 (0.0) | 1.05 (-0.03) | -76 | 1.43 | 0 | 0.0 | -19 | 0.36 | 5322 | 91.5 | 95.3 | 99.2 | 88.9 |
| 2023-11-30 | 8.24 (+0.54) | 0.0 (0.0) | 1.08 (+0.1) | 464 | 10.22 | 0 | 0.0 | 71 | 1.56 | 4540 | 94.6 | 85.9 | 96.3 | 83.6 |
| 2023-10-31 | 7.7 (-1.25) | 0.0 (0.0) | 0.98 (-0.09) | -1032 | 20.95 | 0 | 0.0 | -64 | 1.3 | 4926 | 84.4 | 93.0 | 95.3 | 84.4 |
| 2023-09-28 | 8.95 (+1.49) | 0.0 (0.0) | 1.07 (+0.07) | 1217 | 9.91 | 0 | 0.0 | 52 | 0.42 | 12282 | 92.7 | 87.7 | 105.5 | 87.5 |
| 2023-08-31 | 7.46 (-0.94) | 0.0 (0.0) | 1.0 (-0.07) | -877 | 13.75 | 0 | 0.0 | -47 | 0.74 | 6376 | 87.9 | 96.0 | 96.8 | 84.9 |
| 2023-07-31 | 8.4 (-0.49) | 0.0 (0.0) | 1.07 (+0.13) | -323 | 1.43 | 0 | 0.0 | 99 | 0.44 | 22657 | 95.3 | 101.0 | 110.0 | 95.3 |
| 2023-06-30 | 8.89 (+0.25) | 0.0 (0.0) | 0.94 (0.0) | 118 | 0.59 | 0 | 0.0 | -6 | 0.03 | 19958 | 99.0 | 85.8 | 104.0 | 84.0 |
| 2023-05-31 | 8.64 (-0.53) | 0.0 (0.0) | 0.94 (+0.02) | -404 | 10.87 | 0 | 0.0 | 15 | 0.4 | 3715 | 85.8 | 82.9 | 87.8 | 80.6 |
| 2023-04-28 | 9.17 (-0.48) | 0.0 (0.0) | 0.92 (+0.08) | -348 | 7.83 | 0 | 0.0 | 64 | 1.44 | 4447 | 82.1 | 84.7 | 88.8 | 80.1 |
| 2023-03-31 | 9.65 (+1.3) | 0.0 (0.0) | 0.84 (-0.31) | 997 | 11.02 | 0 | 0.0 | -235 | 2.6 | 9050 | 84.7 | 82.2 | 90.5 | 78.6 |
| 2023-02-24 | 8.35 (+0.39) | 0.0 (-0.03) | 1.15 (+0.01) | 291 | 7.33 | -22 | 0.55 | 10 | 0.25 | 3972 | 82.2 | 76.3 | 83.2 | 76.3 |
| 2023-01-31 | 7.96 (-0.38) | 0.03 (-0.06) | 1.14 (+0.25) | -319 | 17.21 | -44 | 2.37 | 189 | 10.19 | 1854 | 76.3 | 73.5 | 79.7 | 72.1 |
| 2022-12-30 | 8.34 (-0.09) | 0.09 (0.0) | 0.89 (0.0) | -52 | 1.35 | -1 | 0.03 | -4 | 0.1 | 3845 | 72.6 | 82.7 | 84.2 | 71.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 8.43 (+1.96) | 0.09 (-0.06) | 0.89 (+0.14) | 1447 | 18.06 | -50 | 0.62 | 107 | 1.34 | 8013 | 81.5 | 70.7 | 82.7 | 70.4 |
| 2022-10-31 | 6.47 (-0.18) | 0.15 (+0.08) | 0.75 (+0.02) | -139 | 2.37 | 67 | 1.14 | 16 | 0.27 | 5858 | 71.0 | 77.5 | 78.5 | 70.0 |
| 2022-09-30 | 6.65 (+0.73) | 0.07 (+0.07) | 0.73 (-0.05) | 559 | 2.53 | 50 | 0.23 | -36 | 0.16 | 22087 | 79.4 | 77.2 | 91.3 | 72.1 |
| 2022-08-31 | 5.92 (+0.51) | 0.0 (0.0) | 0.78 (0.0) | 326 | 5.98 | 0 | 0.0 | 0 | 0.0 | 5449 | 77.2 | 63.5 | 78.6 | 62.2 |
| 2022-07-29 | 5.41 (+0.04) | 0.0 (0.0) | 0.78 (+0.01) | 104 | 7.94 | 0 | 0.0 | 2 | 0.15 | 1310 | 63.1 | 66.3 | 67.4 | 61.0 |
| 2022-06-30 | 5.37 (+0.16) | 0.0 (0.0) | 0.77 (+0.11) | 102 | 9.26 | 0 | 0.0 | 84 | 7.62 | 1102 | 66.3 | 65.7 | 68.6 | 63.0 |
| 2022-05-31 | 5.21 (+0.11) | 0.0 (0.0) | 0.66 (-0.01) | 70 | 6.1 | 0 | 0.0 | -4 | 0.35 | 1148 | 65.7 | 66.4 | 67.4 | 62.0 |
| 2022-04-29 | 5.1 (+0.04) | 0.0 (0.0) | 0.67 (+0.01) | 48 | 5.18 | 0 | 0.0 | 3 | 0.32 | 927 | 66.6 | 67.4 | 68.5 | 66.0 |
| 2022-03-31 | 5.06 (+0.03) | 0.0 (0.0) | 0.66 (-0.01) | 20 | 1.56 | 0 | 0.0 | -3 | 0.23 | 1285 | 67.6 | 69.7 | 70.9 | 66.6 |
| 2022-02-25 | 5.03 (+0.05) | 0.0 (0.0) | 0.67 (0.0) | 16 | 1.11 | 0 | 0.0 | 1 | 0.07 | 1438 | 69.5 | 68.0 | 72.7 | 67.1 |
| 2022-01-26 | 4.98 (-0.12) | 0.0 (0.0) | 0.67 (-0.04) | -105 | 5.37 | 0 | 0.0 | -30 | 1.53 | 1955 | 67.2 | 71.1 | 73.8 | 67.0 |
| 2021-12-30 | 5.1 (+0.08) | 0.0 (0.0) | 0.71 (0.0) | 39 | 3.13 | 0 | 0.0 | -4 | 0.32 | 1245 | 70.7 | 66.8 | 70.8 | 66.7 |
| 2021-11-30 | 5.02 (-0.09) | 0.0 (0.0) | 0.71 (+0.03) | -92 | 4.28 | 0 | 0.0 | 27 | 1.26 | 2148 | 66.8 | 70.8 | 75.0 | 66.8 |
| 2021-10-29 | 5.11 (-0.14) | 0.0 (0.0) | 0.68 (+0.04) | -125 | 5.16 | 0 | 0.0 | 26 | 1.07 | 2423 | 67.0 | 69.2 | 70.9 | 66.0 |
| 2021-09-30 | 5.25 (-0.02) | 0.0 (0.0) | 0.64 (0.0) | 67 | 3.24 | 0 | 0.0 | 3 | 0.15 | 2065 | 69.3 | 71.2 | 72.5 | 67.9 |
| 2021-08-31 | 5.27 (-0.18) | 0.0 (0.0) | 0.64 (+0.02) | -91 | 2.7 | 0 | 0.0 | 13 | 0.39 | 3374 | 70.9 | 73.3 | 75.4 | 66.8 |
| 2021-07-30 | 5.45 (-0.15) | 0.0 (0.0) | 0.62 (-0.08) | -49 | 0.49 | 0 | 0.0 | -60 | 0.6 | 9967 | 72.5 | 73.9 | 83.5 | 70.4 |
| 2021-06-30 | 5.6 (+0.41) | 0.0 (-0.14) | 0.7 (-0.01) | 320 | 6.73 | -130 | 2.73 | -10 | 0.21 | 4757 | 73.9 | 71.6 | 75.8 | 68.5 |
| 2021-05-31 | 5.19 (+0.2) | 0.14 (0.0) | 0.71 (-0.02) | 133 | 3.88 | 0 | 0.0 | -14 | 0.41 | 3429 | 71.5 | 80.2 | 80.2 | 65.6 |
| 2021-04-29 | 4.99 (+0.02) | 0.14 (-0.03) | 0.73 (0.0) | 153 | 3.24 | -22 | 0.47 | 1 | 0.02 | 4720 | 80.4 | 79.2 | 85.0 | 78.3 |
| 2021-03-31 | 4.97 (-0.23) | 0.17 (+0.06) | 0.73 (-0.01) | -137 | 3.45 | 45 | 1.13 | -8 | 0.2 | 3975 | 78.5 | 76.1 | 80.2 | 75.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 5.2 (-0.02) | 0.11 (0.0) | 0.74 (-0.02) | 25 | 1.16 | 0 | 0.0 | -15 | 0.69 | 2161 | 76.2 | 74.6 | 78.6 | 72.1 |
| 2021-01-29 | 5.22 (-0.04) | 0.11 (+0.01) | 0.76 (0.0) | -10 | 0.18 | 10 | 0.18 | 5 | 0.09 | 5688 | 74.3 | 81.0 | 87.8 | 74.3 |
| 2020-12-31 | 5.26 (+0.12) | 0.1 (+0.1) | 0.76 (0.0) | -31 | 0.66 | 75 | 1.59 | -7 | 0.15 | 4714 | 80.8 | 84.3 | 86.4 | 80.0 |
| 2020-11-30 | 5.14 (+0.09) | 0.0 (0.0) | 0.76 (+0.03) | 193 | 3.03 | 0 | 0.0 | 29 | 0.45 | 6376 | 84.0 | 78.0 | 88.0 | 77.5 |
| 2020-10-30 | 5.05 (+0.11) | 0.0 (-0.1) | 0.73 (-0.02) | 89 | 4.4 | -79 | 3.9 | -19 | 0.94 | 2024 | 78.2 | 77.0 | 81.8 | 77.0 |
| 2020-09-30 | 4.94 (-0.18) | 0.1 (+0.07) | 0.75 (-0.01) | -300 | 9.25 | -38 | 1.17 | -9 | 0.28 | 3242 | 77.5 | 81.5 | 82.5 | 75.5 |
| 2020-08-31 | 5.12 (-0.28) | 0.03 (-0.81) | 0.76 (-0.05) | -170 | 2.48 | -885 | 12.9 | -38 | 0.55 | 6861 | 82.2 | 83.0 | 84.3 | 73.8 |
| 2020-07-31 | 5.4 (-1.0) | 0.84 (-0.81) | 0.81 (+0.04) | -776 | 8.65 | -615 | 6.86 | 32 | 0.36 | 8967 | 88.0 | 93.2 | 97.6 | 84.6 |
| 2020-06-30 | 6.4 (-1.16) | 1.65 (+1.56) | 0.77 (+0.01) | -905 | 4.46 | 1564 | 7.71 | 6 | 0.03 | 20291 | 92.8 | 88.4 | 130.0 | 88.4 |
| 2020-05-29 | 7.56 (-0.16) | 0.09 (-0.11) | 0.76 (-0.01) | -168 | 1.53 | -85 | 0.77 | -8 | 0.07 | 10973 | 87.8 | 90.0 | 93.3 | 83.3 |
| 2020-04-30 | 7.72 (-0.82) | 0.2 (0.0) | 0.77 (+0.05) | -717 | 3.44 | 0 | 0.0 | 39 | 0.19 | 20845 | 92.5 | 74.5 | 94.2 | 73.0 |
| 2020-03-31 | 8.54 (-1.18) | 0.2 (-0.43) | 0.72 (+0.04) | -954 | 6.88 | -455 | 3.28 | 29 | 0.21 | 13864 | 73.1 | 89.9 | 95.9 | 59.9 |
| 2020-02-27 | 9.72 (+0.03) | 0.63 (-0.19) | 0.68 (-0.03) | -3 | 0.06 | -143 | 2.72 | -21 | 0.4 | 5252 | 91.7 | 98.8 | 104.5 | 91.5 |
| 2020-01-31 | 9.69 (-1.12) | 0.82 (0.0) | 0.71 (-0.01) | -706 | 13.89 | 0 | 0.0 | -2 | 0.04 | 5083 | 102.0 | 125.0 | 130.0 | 98.5 |
| 2019-12-31 | 10.81 (-0.97) | 0.82 (-0.1) | 0.72 (0.0) | -696 | 4.47 | -616 | 3.96 | -4 | 0.03 | 15555 | 119.5 | 117.5 | 120.5 | 104.5 |
| 2019-11-29 | 11.78 (-1.27) | 0.92 (-0.65) | 0.72 (-0.24) | -988 | 8.81 | -492 | 4.39 | -184 | 1.64 | 11218 | 117.5 | 136.0 | 138.5 | 115.0 |
| 2019-10-31 | 13.05 (-0.27) | 1.57 (+0.42) | 0.96 (+0.18) | -131 | 0.5 | 312 | 1.2 | 140 | 0.54 | 25968 | 136.0 | 125.5 | 142.5 | 125.0 |
| 2019-09-27 | 13.32 (+0.89) | 1.15 (-1.72) | 0.78 (-0.08) | 512 | 2.35 | -634 | 2.9 | -61 | 0.28 | 21827 | 125.0 | 130.0 | 137.0 | 120.5 |
| 2019-08-30 | 12.43 () | 2.87 () | 0.86 () | 1691 | 22.37 | -20 | 0.26 | 4 | 0.05 | 7560 | 130.5 | 129.5 | 135.0 | 124.0 |
