- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 → | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 6.69 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -723 | -26.37 | 2 | 0.07 | 63 | 2.3 | 2742 | 71.2 | 71.4 | 72.2 | 71.2 |
| 2024-04-25 | 6.7 (-0.01) | 0.26 (0.0) | 0.19 (0.0) | -610 | -19.4 | 9 | 0.29 | -195 | -6.2 | 3145 | 72.0 | 72.4 | 72.4 | 71.5 |
| 2024-04-24 | 6.71 (0.0) | 0.26 (0.0) | 0.19 (0.0) | -64 | -2.12 | 3 | 0.1 | 467 | 15.5 | 3012 | 72.9 | 72.9 | 73.1 | 72.3 |
| 2024-04-23 | 6.71 (-0.02) | 0.26 (0.0) | 0.19 (+0.01) | -31 | -0.82 | 31 | 0.82 | 387 | 10.19 | 3799 | 72.9 | 73.0 | 73.1 | 71.7 |
| 2024-04-22 | 6.73 (+0.05) | 0.26 (-0.01) | 0.18 (0.0) | 4139 | 53.16 | 859 | 11.03 | 350 | 4.5 | 7786 | 72.7 | 70.4 | 72.8 | 70.1 |
| 2024-04-19 | 6.68 (-0.04) | 0.27 (0.0) | 0.18 (-0.01) | -3151 | -41.56 | 44 | 0.58 | -683 | -9.01 | 7582 | 69.3 | 70.3 | 70.8 | 69.0 |
| 2024-04-18 | 6.72 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -457 | -8.72 | 4 | 0.08 | -73 | -1.39 | 5238 | 70.3 | 70.0 | 70.3 | 69.3 |
| 2024-04-17 | 6.72 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -1044 | -21.31 | -1 | -0.02 | -331 | -6.76 | 4898 | 70.3 | 70.9 | 71.2 | 70.2 |
| 2024-04-16 | 6.73 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1473 | -22.23 | -13 | -0.2 | -7 | -0.11 | 6626 | 71.1 | 72.8 | 73.5 | 70.7 |
| 2024-04-15 | 6.75 (+0.02) | 0.27 (0.0) | 0.19 (0.0) | 1348 | 27.04 | 18 | 0.36 | 211 | 4.23 | 4986 | 73.6 | 73.0 | 74.0 | 72.7 |
| 2024-04-12 | 6.73 (-0.03) | 0.27 (0.0) | 0.19 (0.0) | -2090 | -53.19 | -15 | -0.38 | -194 | -4.94 | 3929 | 72.5 | 72.4 | 72.7 | 71.9 |
| 2024-04-11 | 6.76 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -405 | -10.93 | -3 | -0.08 | -83 | -2.24 | 3704 | 73.3 | 73.2 | 73.6 | 72.3 |
| 2024-04-10 | 6.76 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | 37 | 1.09 | -13 | -0.38 | 75 | 2.2 | 3404 | 74.0 | 73.7 | 74.2 | 73.3 |
| 2024-04-09 | 6.78 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 400 | 8.29 | 0 | 0.0 | 124 | 2.57 | 4823 | 73.3 | 72.8 | 73.4 | 72.7 |
| 2024-04-08 | 6.78 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -115 | -3.17 | 0 | 0.0 | 3 | 0.08 | 3623 | 72.7 | 72.1 | 72.7 | 71.8 |
| 2024-04-03 | 6.78 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 250 | 2.68 | -15 | -0.16 | -136 | -1.46 | 9344 | 72.3 | 72.5 | 73.1 | 72.0 |
| 2024-04-02 | 6.77 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 246 | 3.71 | -3 | -0.05 | -36 | -0.54 | 6631 | 72.2 | 71.7 | 72.3 | 71.2 |
| 2024-04-01 | 6.76 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 1605 | 18.5 | 62 | 0.71 | 99 | 1.14 | 8676 | 71.8 | 70.0 | 71.8 | 70.0 |
| 2024-03-29 | 6.75 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 654 | 16.03 | 0 | 0.0 | -52 | -1.27 | 4080 | 69.5 | 69.0 | 69.8 | 68.9 |
| 2024-03-28 | 6.74 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1441 | -32.88 | -3 | -0.07 | 35 | 0.8 | 4383 | 68.6 | 69.3 | 69.8 | 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 | |||
| 2024-03-27 | 6.76 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -934 | -23.72 | 0 | 0.0 | 23 | 0.58 | 3938 | 69.4 | 70.0 | 70.2 | 69.2 |
| 2024-03-26 | 6.77 (+0.02) | 0.27 (0.0) | 0.19 (0.0) | 1757 | 25.42 | -5 | -0.07 | 37 | 0.54 | 6911 | 70.2 | 68.6 | 70.4 | 68.5 |
| 2024-03-25 | 6.75 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -626 | -18.61 | -19 | -0.56 | -196 | -5.83 | 3364 | 68.6 | 67.9 | 68.8 | 67.6 |
| 2024-03-22 | 6.74 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -1789 | -29.48 | -6 | -0.1 | -45 | -0.74 | 6069 | 68.1 | 69.0 | 69.2 | 68.0 |
| 2024-03-21 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 844 | 10.13 | 5 | 0.06 | 244 | 2.93 | 8328 | 69.0 | 69.6 | 69.7 | 68.4 |
| 2024-03-20 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -382 | -6.34 | -23 | -0.38 | -234 | -3.88 | 6029 | 69.4 | 69.6 | 69.8 | 68.6 |
| 2024-03-19 | 6.75 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1293 | -22.04 | -61 | -1.04 | -88 | -1.5 | 5866 | 69.7 | 70.1 | 70.6 | 69.6 |
| 2024-03-18 | 6.77 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 282 | 7.0 | -17 | -0.42 | 60 | 1.49 | 4031 | 70.6 | 71.2 | 71.4 | 70.2 |
| 2024-03-15 | 6.76 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 107 | 2.81 | -17 | -0.45 | 52 | 1.37 | 3808 | 71.2 | 71.2 | 71.6 | 70.6 |
| 2024-03-14 | 6.76 (+0.02) | 0.27 (0.0) | 0.19 (0.0) | 1183 | 37.87 | -43 | -1.38 | -221 | -7.07 | 3124 | 71.2 | 70.9 | 71.6 | 70.7 |
| 2024-03-13 | 6.74 (0.0) | 0.27 (0.0) | 0.19 (0.0) | 34 | 1.13 | -14 | -0.46 | -49 | -1.62 | 3016 | 70.7 | 71.0 | 71.3 | 70.5 |
| 2024-03-12 | 6.74 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -511 | -18.44 | 0 | 0.0 | 302 | 10.9 | 2771 | 71.1 | 71.2 | 71.4 | 70.7 |
| 2024-03-11 | 6.74 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | 633 | 31.32 | -5 | -0.25 | 72 | 3.56 | 2021 | 71.1 | 70.8 | 72.0 | 70.8 |
| 2024-03-08 | 6.73 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -568 | -14.97 | -27 | -0.71 | -169 | -4.45 | 3795 | 70.7 | 70.7 | 71.1 | 69.9 |
| 2024-03-07 | 6.74 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -500 | -17.06 | -39 | -1.33 | -55 | -1.88 | 2931 | 71.2 | 71.0 | 71.3 | 70.5 |
| 2024-03-06 | 6.74 (-0.01) | 0.27 (0.0) | 0.19 (0.0) | -329 | -13.51 | -30 | -1.23 | -18 | -0.74 | 2436 | 71.3 | 71.7 | 72.2 | 71.1 |
| 2024-03-05 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -521 | -20.47 | -57 | -2.24 | -125 | -4.91 | 2545 | 71.6 | 71.8 | 72.5 | 71.6 |
| 2024-03-04 | 6.75 (0.0) | 0.27 (0.0) | 0.19 (0.0) | -354 | -10.12 | -11 | -0.31 | 2 | 0.06 | 3497 | 72.1 | 71.8 | 72.7 | 71.6 |
| 2024-03-01 | 6.75 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -1625 | -51.54 | -3 | -0.1 | -112 | -3.55 | 3153 | 72.3 | 73.0 | 73.4 | 71.8 |
| 2024-02-29 | 6.77 (0.0) | 0.27 (-0.01) | 0.19 (0.0) | 144 | 3.46 | -17 | -0.41 | 120 | 2.88 | 4163 | 74.3 | 71.7 | 74.3 | 71.3 |
| 2024-02-27 | 6.77 (0.0) | 0.28 (0.0) | 0.19 (0.0) | -255 | -11.05 | -6 | -0.26 | -8 | -0.35 | 2308 | 71.7 | 72.0 | 72.3 | 71.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-26 | 6.77 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -869 | -35.72 | -44 | -1.81 | 181 | 7.44 | 2433 | 72.3 | 72.3 | 72.7 | 71.8 |
| 2024-02-23 | 6.78 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -481 | -30.75 | -98 | -6.27 | 87 | 5.56 | 1564 | 72.6 | 72.5 | 72.9 | 72.4 |
| 2024-02-22 | 6.79 (0.0) | 0.28 (0.0) | 0.19 (0.0) | -724 | -35.89 | -15 | -0.74 | 119 | 5.9 | 2017 | 72.7 | 73.5 | 73.5 | 72.5 |
| 2024-02-21 | 6.79 (-0.01) | 0.28 (0.0) | 0.19 (0.0) | -931 | -42.71 | 0 | 0.0 | 330 | 15.14 | 2180 | 73.2 | 73.6 | 73.8 | 73.0 |
| 2024-02-20 | 6.8 (0.0) | 0.28 (0.0) | 0.19 (0.0) | 86 | 4.44 | -10 | -0.52 | -67 | -3.46 | 1936 | 73.4 | 73.9 | 74.2 | 73.1 |
| 2024-02-19 | 6.8 (0.0) | 0.28 (0.0) | 0.19 (+0.01) | -193 | -10.9 | 6 | 0.34 | 224 | 12.65 | 1771 | 74.1 | 74.1 | 75.0 | 73.8 |
| 2024-02-16 | 6.8 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -65 | -4.38 | 0 | 0.0 | 96 | 6.47 | 1483 | 73.8 | 74.0 | 74.3 | 73.1 |
| 2024-02-15 | 6.8 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -353 | -13.65 | 17 | 0.66 | 73 | 2.82 | 2586 | 73.4 | 72.9 | 73.7 | 72.6 |
| 2024-02-05 | 6.8 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -535 | -28.43 | -3 | -0.16 | -9 | -0.48 | 1882 | 74.3 | 74.7 | 75.0 | 74.1 |
| 2024-02-02 | 6.81 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 338 | 15.6 | 0 | 0.0 | 149 | 6.88 | 2167 | 76.0 | 75.4 | 76.0 | 74.9 |
| 2024-02-01 | 6.8 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 1266 | 40.43 | 1 | 0.03 | 229 | 7.31 | 3131 | 76.2 | 75.1 | 76.4 | 75.1 |
| 2024-01-31 | 6.79 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 410 | 26.87 | 0 | 0.0 | 46 | 3.01 | 1526 | 74.6 | 73.7 | 74.6 | 73.7 |
| 2024-01-30 | 6.78 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -414 | -21.9 | -9 | -0.48 | 4 | 0.21 | 1890 | 73.7 | 75.1 | 75.1 | 73.7 |
| 2024-01-29 | 6.79 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 486 | 23.7 | -4 | -0.2 | -59 | -2.88 | 2051 | 75.1 | 73.9 | 75.4 | 73.9 |
| 2024-01-26 | 6.78 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 615 | 33.26 | 0 | 0.0 | -29 | -1.57 | 1849 | 74.0 | 73.4 | 74.0 | 73.0 |
| 2024-01-25 | 6.77 (0.0) | 0.28 (0.0) | 0.18 (0.0) | 403 | 27.51 | 6 | 0.41 | -91 | -6.21 | 1465 | 73.2 | 73.0 | 73.4 | 72.8 |
| 2024-01-24 | 6.77 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -187 | -8.77 | -5 | -0.23 | -235 | -11.02 | 2133 | 73.0 | 72.5 | 73.1 | 72.5 |
| 2024-01-23 | 6.78 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -27 | -1.86 | 0 | 0.0 | -20 | -1.37 | 1455 | 72.4 | 72.4 | 72.8 | 72.2 |
| 2024-01-22 | 6.78 (0.0) | 0.28 (+0.01) | 0.18 (0.0) | -217 | -11.24 | -23 | -1.19 | -66 | -3.42 | 1931 | 72.4 | 72.3 | 72.7 | 71.6 |
| 2024-01-19 | 6.78 (-0.01) | 0.27 (0.0) | 0.18 (0.0) | -715 | -17.04 | 6 | 0.14 | -66 | -1.57 | 4195 | 72.2 | 71.3 | 73.0 | 71.2 |
| 2024-01-18 | 6.79 (-0.01) | 0.27 (0.0) | 0.18 (0.0) | -1262 | -34.57 | 8 | 0.22 | 37 | 1.01 | 3651 | 72.3 | 73.2 | 73.3 | 72.2 |
| 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 | |||
| 2024-01-17 | 6.8 (-0.03) | 0.27 (0.0) | 0.18 (+0.01) | -3383 | -44.54 | 6 | 0.08 | 1114 | 14.67 | 7595 | 73.0 | 73.4 | 74.1 | 73.0 |
| 2024-01-16 | 6.83 (-0.07) | 0.27 (0.0) | 0.17 (0.0) | -6810 | -79.57 | -104 | -1.22 | -55 | -0.64 | 8558 | 74.8 | 77.1 | 77.1 | 74.6 |
| 2024-01-15 | 6.9 (-0.01) | 0.27 (-0.01) | 0.17 (0.0) | -920 | -50.03 | -159 | -8.65 | 8 | 0.44 | 1839 | 78.2 | 78.6 | 79.1 | 78.2 |
| 2024-01-12 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -129 | -19.34 | -38 | -5.7 | -26 | -3.9 | 667 | 79.0 | 78.5 | 79.4 | 78.5 |
| 2024-01-11 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -374 | -27.54 | -41 | -3.02 | -16 | -1.18 | 1358 | 78.7 | 79.0 | 79.1 | 78.6 |
| 2024-01-10 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -210 | -24.88 | -56 | -6.64 | -52 | -6.16 | 844 | 79.1 | 79.3 | 79.3 | 79.0 |
| 2024-01-09 | 6.91 (-0.01) | 0.28 (0.0) | 0.17 (0.0) | -551 | -35.71 | -387 | -25.08 | 50 | 3.24 | 1543 | 79.3 | 80.1 | 80.1 | 79.3 |
| 2024-01-08 | 6.92 (+0.01) | 0.28 (0.0) | 0.17 (0.0) | 341 | 32.98 | 0 | 0.0 | 21 | 2.03 | 1034 | 80.0 | 80.1 | 81.1 | 79.9 |
| 2024-01-05 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -229 | -22.72 | 0 | 0.0 | 32 | 3.17 | 1008 | 79.6 | 80.0 | 80.0 | 79.6 |
| 2024-01-04 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -224 | -26.26 | -10 | -1.17 | -5 | -0.59 | 853 | 79.7 | 79.9 | 80.1 | 79.7 |
| 2024-01-03 | 6.91 (-0.01) | 0.28 (0.0) | 0.17 (-0.01) | -877 | -41.84 | 9 | 0.43 | -244 | -11.64 | 2096 | 79.7 | 80.2 | 80.6 | 79.6 |
| 2024-01-02 | 6.92 (0.0) | 0.28 (0.0) | 0.18 (0.0) | 94 | 9.96 | -5 | -0.53 | -189 | -20.02 | 944 | 80.9 | 80.4 | 81.0 | 80.2 |
| 2023-12-29 | 6.92 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -530 | -30.13 | -23 | -1.31 | -224 | -12.73 | 1759 | 80.7 | 81.3 | 81.5 | 80.6 |
| 2023-12-28 | 6.92 (+0.01) | 0.28 (0.0) | 0.18 (0.0) | 1727 | 79.44 | -2 | -0.09 | -123 | -5.66 | 2174 | 81.8 | 81.6 | 81.9 | 81.2 |
| 2023-12-27 | 6.91 (+0.02) | 0.28 (-0.01) | 0.18 (0.0) | 1334 | 53.34 | -312 | -12.48 | -115 | -4.6 | 2501 | 81.6 | 81.8 | 82.0 | 80.9 |
| 2023-12-26 | 6.89 (+0.01) | 0.29 (0.0) | 0.18 (0.0) | 1006 | 61.08 | 0 | 0.0 | 57 | 3.46 | 1647 | 81.8 | 81.0 | 81.9 | 80.7 |
| 2023-12-25 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | 372 | 40.61 | 0 | 0.0 | -19 | -2.07 | 916 | 80.7 | 80.2 | 81.1 | 80.2 |
| 2023-12-22 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | -548 | -19.19 | -21 | -0.74 | -82 | -2.87 | 2856 | 80.2 | 81.5 | 81.5 | 80.0 |
| 2023-12-21 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | -331 | -22.2 | -74 | -4.96 | -24 | -1.61 | 1491 | 81.9 | 82.1 | 82.8 | 81.8 |
| 2023-12-20 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | 195 | 10.14 | -22 | -1.14 | -63 | -3.27 | 1924 | 82.9 | 82.5 | 83.0 | 82.0 |
| 2023-12-19 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (0.0) | 198 | 14.4 | 0 | 0.0 | -141 | -10.25 | 1375 | 82.5 | 83.1 | 83.1 | 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 | |||
| 2023-12-18 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (-0.01) | -49 | -6.13 | 0 | 0.0 | -73 | -9.14 | 799 | 83.2 | 83.7 | 83.7 | 83.0 |
| 2023-12-15 | 6.88 (+0.01) | 0.29 (0.0) | 0.19 (+0.01) | 1486 | 39.49 | -4 | -0.11 | 47 | 1.25 | 3763 | 83.8 | 83.5 | 84.3 | 82.8 |
| 2023-12-14 | 6.87 (+0.03) | 0.29 (0.0) | 0.18 (-0.01) | 2580 | 68.93 | -492 | -13.14 | -17 | -0.45 | 3743 | 83.3 | 81.7 | 83.7 | 81.6 |
| 2023-12-13 | 6.84 (-0.01) | 0.29 (0.0) | 0.19 (0.0) | -632 | -58.36 | 11 | 1.02 | -7 | -0.65 | 1083 | 81.6 | 82.5 | 82.5 | 81.2 |
| 2023-12-12 | 6.85 (+0.01) | 0.29 (0.0) | 0.19 (+0.01) | 361 | 28.9 | -102 | -8.17 | 38 | 3.04 | 1249 | 82.5 | 82.5 | 82.8 | 81.5 |
| 2023-12-11 | 6.84 (-0.01) | 0.29 (0.0) | 0.18 (0.0) | 16 | 4.47 | -125 | -34.92 | 11 | 3.07 | 358 | 81.8 | 82.2 | 82.2 | 81.7 |
| 2023-12-08 | 6.85 (+0.01) | 0.29 (-0.01) | 0.18 (0.0) | 272 | 16.62 | -151 | -9.22 | 55 | 3.36 | 1637 | 82.2 | 82.2 | 82.5 | 81.6 |
| 2023-12-07 | 6.84 (0.0) | 0.3 (0.0) | 0.18 (0.0) | -130 | -11.67 | -177 | -15.89 | -1 | -0.09 | 1114 | 82.3 | 82.4 | 83.0 | 82.0 |
| 2023-12-06 | 6.84 (0.0) | 0.3 (0.0) | 0.18 (0.0) | 156 | 23.53 | 14 | 2.11 | 0 | 0.0 | 663 | 83.1 | 83.2 | 83.6 | 83.0 |
| 2023-12-05 | 6.84 (0.0) | 0.3 (0.0) | 0.18 (-0.01) | 278 | 36.68 | 0 | 0.0 | -101 | -13.32 | 758 | 82.8 | 82.2 | 82.9 | 82.0 |
| 2023-12-04 | 6.84 (0.0) | 0.3 (0.0) | 0.19 (0.0) | -242 | -19.97 | -3 | -0.25 | 9 | 0.74 | 1212 | 83.0 | 83.0 | 83.9 | 82.9 |
| 2023-12-01 | 6.84 (0.0) | 0.3 (0.0) | 0.19 (0.0) | -253 | -21.37 | -3 | -0.25 | -41 | -3.46 | 1184 | 83.5 | 84.3 | 84.6 | 83.3 |
| 2023-11-30 | 6.84 (+0.01) | 0.3 (0.0) | 0.19 (0.0) | 870 | 37.48 | 11 | 0.47 | -5 | -0.22 | 2321 | 85.0 | 85.3 | 85.4 | 84.1 |
| 2023-11-29 | 6.83 (0.0) | 0.3 (0.0) | 0.19 (0.0) | 483 | 37.04 | 0 | 0.0 | 2 | 0.15 | 1304 | 84.5 | 84.7 | 84.7 | 84.0 |
| 2023-11-28 | 6.83 (+0.02) | 0.3 (0.0) | 0.19 (+0.01) | 1322 | 55.29 | 13 | 0.54 | 166 | 6.94 | 2391 | 84.7 | 83.1 | 84.9 | 83.0 |
| 2023-11-27 | 6.81 (0.0) | 0.3 (0.0) | 0.18 (0.0) | -88 | -9.29 | -20 | -2.11 | 2 | 0.21 | 947 | 82.9 | 84.6 | 84.6 | 82.8 |
| 2023-11-24 | 6.81 (0.0) | 0.3 (0.0) | 0.18 (0.0) | 563 | 64.42 | 0 | 0.0 | -1 | -0.11 | 874 | 84.6 | 84.0 | 84.6 | 83.9 |
| 2023-11-23 | 6.81 (0.0) | 0.3 (0.0) | 0.18 (0.0) | 211 | 25.99 | 30 | 3.69 | -33 | -4.06 | 812 | 84.0 | 83.6 | 84.3 | 83.4 |
| 2023-11-22 | 6.81 (0.0) | 0.3 (0.0) | 0.18 (-0.01) | 27 | 2.51 | -7 | -0.65 | -91 | -8.46 | 1076 | 84.0 | 84.9 | 84.9 | 83.8 |
| 2023-11-21 | 6.81 (+0.04) | 0.3 (0.0) | 0.19 (+0.01) | 3148 | 70.47 | 11 | 0.25 | 49 | 1.1 | 4467 | 85.3 | 84.0 | 85.4 | 83.6 |
| 2023-11-20 | 6.77 (+0.01) | 0.3 (0.0) | 0.18 (0.0) | 803 | 44.74 | 0 | 0.0 | -5 | -0.28 | 1795 | 83.8 | 84.0 | 84.0 | 82.8 |
| 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 | |||
| 2023-11-17 | 6.76 (+0.01) | 0.3 (+0.01) | 0.18 (-0.01) | 1524 | 53.45 | 204 | 7.16 | -132 | -4.63 | 2851 | 83.7 | 83.9 | 84.4 | 82.8 |
| 2023-11-16 | 6.75 (+0.02) | 0.29 (0.0) | 0.19 (0.0) | 1472 | 59.24 | 41 | 1.65 | 86 | 3.46 | 2485 | 84.0 | 83.4 | 84.2 | 83.1 |
| 2023-11-15 | 6.73 (+0.04) | 0.29 (-0.01) | 0.19 (+0.01) | 4033 | 61.69 | -193 | -2.95 | 495 | 7.57 | 6538 | 83.0 | 82.0 | 83.7 | 81.5 |
| 2023-11-14 | 6.69 (+0.01) | 0.3 (0.0) | 0.18 (0.0) | 800 | 25.8 | 1 | 0.03 | 441 | 14.22 | 3101 | 81.2 | 80.8 | 81.7 | 80.7 |
| 2023-11-13 | 6.68 (0.0) | 0.3 (0.0) | 0.18 (+0.01) | 82 | 9.84 | 9 | 1.08 | 121 | 14.53 | 833 | 80.7 | 80.5 | 80.8 | 80.0 |
| 2023-11-10 | 6.68 (0.0) | 0.3 (0.0) | 0.17 (0.0) | 717 | 59.26 | -206 | -17.02 | -48 | -3.97 | 1210 | 80.3 | 80.1 | 80.5 | 80.0 |
| 2023-11-09 | 6.68 (+0.01) | 0.3 (0.0) | 0.17 (0.0) | 507 | 46.94 | -400 | -37.04 | 39 | 3.61 | 1080 | 80.6 | 81.0 | 81.0 | 80.4 |
| 2023-11-08 | 6.67 (0.0) | 0.3 (0.0) | 0.17 (0.0) | 218 | 20.15 | 17 | 1.57 | 55 | 5.08 | 1082 | 81.1 | 80.7 | 81.1 | 80.4 |
| 2023-11-07 | 6.67 (0.0) | 0.3 (0.0) | 0.17 (0.0) | 516 | 37.55 | 0 | 0.0 | 40 | 2.91 | 1374 | 81.5 | 81.5 | 81.6 | 80.9 |
| 2023-11-06 | 6.67 (+0.02) | 0.3 (0.0) | 0.17 (0.0) | 1602 | 58.77 | 2 | 0.07 | 13 | 0.48 | 2726 | 81.5 | 81.2 | 81.7 | 80.6 |
| 2023-11-03 | 6.65 (+0.01) | 0.3 (0.0) | 0.17 (0.0) | 1074 | 68.41 | -115 | -7.32 | 16 | 1.02 | 1570 | 80.9 | 80.0 | 80.9 | 79.5 |
| 2023-11-02 | 6.64 (0.0) | 0.3 (0.0) | 0.17 (0.0) | 274 | 21.22 | -105 | -8.13 | 29 | 2.25 | 1291 | 79.5 | 79.7 | 80.3 | 79.3 |
| 2023-11-01 | 6.64 (0.0) | 0.3 (0.0) | 0.17 (0.0) | -95 | -13.69 | 31 | 4.47 | 33 | 4.76 | 694 | 79.0 | 79.1 | 79.2 | 78.9 |
| 2023-10-31 | 6.64 (0.0) | 0.3 (0.0) | 0.17 (0.0) | -88 | -7.31 | 4 | 0.33 | -5 | -0.42 | 1204 | 79.1 | 78.7 | 79.6 | 78.7 |
| 2023-10-30 | 6.64 (-0.01) | 0.3 (0.0) | 0.17 (0.0) | -636 | -49.38 | 89 | 6.91 | 162 | 12.58 | 1288 | 79.0 | 79.4 | 79.5 | 78.8 |
| 2023-10-27 | 6.65 (+0.01) | 0.3 (0.0) | 0.17 (0.0) | 70 | 10.97 | 48 | 7.52 | 6 | 0.94 | 638 | 79.3 | 79.0 | 79.4 | 79.0 |
| 2023-10-26 | 6.64 (-0.01) | 0.3 (-0.02) | 0.17 (-0.01) | -551 | -29.78 | 12 | 0.65 | -468 | -25.3 | 1850 | 78.9 | 79.3 | 79.7 | 78.8 |
| 2023-10-25 | 6.65 (0.0) | 0.32 (0.0) | 0.18 (0.0) | 189 | 16.77 | 9 | 0.8 | -1 | -0.09 | 1127 | 79.9 | 80.0 | 80.4 | 79.6 |
| 2023-10-24 | 6.65 (0.0) | 0.32 (0.0) | 0.18 (0.0) | -102 | -10.44 | 36 | 3.68 | 15 | 1.54 | 977 | 80.1 | 80.0 | 80.4 | 79.5 |
| 2023-10-23 | 6.65 (-0.01) | 0.32 (0.0) | 0.18 (0.0) | -377 | -37.25 | 4 | 0.4 | -32 | -3.16 | 1012 | 80.0 | 80.7 | 80.7 | 80.0 |
| 2023-10-20 | 6.66 (-0.01) | 0.32 (0.0) | 0.18 (0.0) | -683 | -29.97 | 507 | 22.25 | -38 | -1.67 | 2279 | 80.7 | 80.4 | 81.6 | 80.3 |
| 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 | |||
| 2023-10-19 | 6.67 (-0.01) | 0.32 (0.0) | 0.18 (0.0) | -547 | -31.56 | -2 | -0.12 | 7 | 0.4 | 1733 | 81.5 | 81.6 | 82.1 | 81.0 |
| 2023-10-18 | 6.68 (+0.01) | 0.32 (0.0) | 0.18 (+0.01) | 519 | 18.78 | 27 | 0.98 | 431 | 15.6 | 2763 | 82.1 | 81.8 | 82.5 | 81.3 |
| 2023-10-17 | 6.67 (0.0) | 0.32 (0.0) | 0.17 (0.0) | 888 | 50.06 | 0 | 0.0 | -34 | -1.92 | 1774 | 81.8 | 81.5 | 81.9 | 81.1 |
| 2023-10-16 | 6.67 (+0.01) | 0.32 (+0.01) | 0.17 (0.0) | 594 | 32.23 | 40 | 2.17 | 5 | 0.27 | 1843 | 81.4 | 80.9 | 81.8 | 80.8 |
| 2023-10-13 | 6.66 (0.0) | 0.31 (0.0) | 0.17 (0.0) | -187 | -11.85 | -8 | -0.51 | -44 | -2.79 | 1578 | 80.1 | 80.2 | 80.6 | 80.0 |
| 2023-10-12 | 6.66 (+0.01) | 0.31 (0.0) | 0.17 (0.0) | 539 | 18.5 | 2 | 0.07 | 100 | 3.43 | 2913 | 81.4 | 81.6 | 81.7 | 80.6 |
| 2023-10-11 | 6.65 (+0.02) | 0.31 (0.0) | 0.17 (0.0) | 1609 | 36.46 | -21 | -0.48 | 452 | 10.24 | 4413 | 81.4 | 80.2 | 81.5 | 79.5 |
| 2023-10-06 | 6.63 (0.0) | 0.31 (0.0) | 0.17 (0.0) | 22 | 1.73 | 59 | 4.64 | 32 | 2.52 | 1272 | 78.4 | 78.8 | 78.8 | 78.1 |
| 2023-10-05 | 6.63 (-0.01) | 0.31 (0.0) | 0.17 (0.0) | -298 | -23.26 | 4 | 0.31 | -114 | -8.9 | 1281 | 78.2 | 78.3 | 78.5 | 78.1 |
| 2023-10-04 | 6.64 (-0.01) | 0.31 (0.0) | 0.17 (0.0) | -1255 | -49.47 | 17 | 0.67 | -222 | -8.75 | 2537 | 78.1 | 78.7 | 78.7 | 78.0 |
| 2023-10-03 | 6.65 (-0.01) | 0.31 (0.0) | 0.17 (0.0) | -1159 | -70.07 | -10 | -0.6 | -2 | -0.12 | 1654 | 79.1 | 80.0 | 80.1 | 79.1 |
| 2023-10-02 | 6.66 (-0.01) | 0.31 (0.0) | 0.17 (0.0) | -259 | -20.0 | 32 | 2.47 | 23 | 1.78 | 1295 | 80.3 | 80.8 | 80.9 | 80.2 |
| 2023-09-28 | 6.67 (+0.01) | 0.31 (0.0) | 0.17 (0.0) | 310 | 27.03 | 13 | 1.13 | -44 | -3.84 | 1147 | 80.6 | 79.8 | 80.6 | 79.7 |
| 2023-09-27 | 6.66 (0.0) | 0.31 (0.0) | 0.17 (0.0) | -69 | -4.36 | -18 | -1.14 | -389 | -24.6 | 1581 | 79.5 | 79.2 | 79.7 | 79.0 |
| 2023-09-26 | 6.66 (-0.01) | 0.31 (0.0) | 0.17 (-0.01) | -918 | -40.78 | -6 | -0.27 | -382 | -16.97 | 2251 | 79.4 | 79.9 | 80.1 | 79.3 |
| 2023-09-25 | 6.67 (0.0) | 0.31 (0.0) | 0.18 (0.0) | -212 | -24.28 | 11 | 1.26 | 3 | 0.34 | 873 | 80.5 | 79.8 | 80.7 | 79.8 |
| 2023-09-22 | 6.67 (-0.01) | 0.31 (0.0) | 0.18 (0.0) | -404 | -35.38 | 22 | 1.93 | -20 | -1.75 | 1142 | 80.3 | 80.0 | 80.6 | 79.8 |
| 2023-09-21 | 6.68 (-0.01) | 0.31 (0.0) | 0.18 (0.0) | -1231 | -51.77 | 15 | 0.63 | -161 | -6.77 | 2378 | 80.0 | 81.5 | 81.5 | 80.0 |
| 2023-09-20 | 6.69 (-0.01) | 0.31 (0.0) | 0.18 (0.0) | -17 | -1.32 | -96 | -7.45 | -198 | -15.37 | 1288 | 81.5 | 81.7 | 81.7 | 80.9 |
| 2023-09-19 | 6.7 (+0.01) | 0.31 (-0.01) | 0.18 (0.0) | -12 | -0.78 | -291 | -19.02 | -155 | -10.13 | 1530 | 81.2 | 81.9 | 81.9 | 80.9 |
| 2023-09-18 | 6.69 (0.0) | 0.32 (0.0) | 0.18 (0.0) | -148 | -13.77 | 57 | 5.3 | -94 | -8.74 | 1075 | 82.0 | 81.8 | 82.4 | 81.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 6.69 (0.0) | 0.32 (0.0) | 0.18 (0.0) | 128 | 4.55 | -555 | -19.73 | 32 | 1.14 | 2813 | 81.8 | 83.2 | 83.5 | 81.8 |
| 2023-09-14 | 6.69 (0.0) | 0.32 (0.0) | 0.18 (0.0) | 264 | 15.9 | 0 | 0.0 | 15 | 0.9 | 1660 | 83.0 | 82.7 | 83.0 | 82.4 |
| 2023-09-13 | 6.69 (0.0) | 0.32 (0.0) | 0.18 (0.0) | 590 | 32.29 | 20 | 1.09 | -16 | -0.88 | 1827 | 82.6 | 82.0 | 82.8 | 81.9 |
| 2023-09-12 | 6.69 (-0.01) | 0.32 (0.0) | 0.18 (0.0) | -43 | -3.05 | 11 | 0.78 | 13 | 0.92 | 1411 | 81.5 | 81.5 | 81.8 | 81.1 |
| 2023-09-11 | 6.7 (0.0) | 0.32 (0.0) | 0.18 (0.0) | -227 | -11.17 | 165 | 8.12 | -9 | -0.44 | 2033 | 81.4 | 80.6 | 81.5 | 80.6 |
| 2023-09-08 | 6.7 (0.0) | 0.32 (0.0) | 0.18 (-0.01) | -49 | -3.76 | 61 | 4.68 | -101 | -7.75 | 1304 | 80.6 | 79.7 | 80.6 | 79.5 |
| 2023-09-07 | 6.7 (0.0) | 0.32 (0.0) | 0.19 (0.0) | -432 | -27.87 | -1 | -0.06 | -341 | -22.0 | 1550 | 79.6 | 79.3 | 80.0 | 79.3 |
| 2023-09-06 | 6.7 (-0.01) | 0.32 (0.0) | 0.19 (0.0) | -549 | -19.93 | -245 | -8.89 | -350 | -12.7 | 2755 | 79.9 | 80.6 | 81.1 | 79.8 |
| 2023-09-05 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | -318 | -34.45 | 2 | 0.22 | 15 | 1.63 | 923 | 80.8 | 80.8 | 81.1 | 80.5 |
| 2023-09-04 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | 245 | 11.62 | 25 | 1.19 | -65 | -3.08 | 2109 | 81.3 | 79.9 | 81.3 | 79.4 |
| 2023-09-01 | 6.71 (+0.01) | 0.32 (0.0) | 0.19 (0.0) | 296 | 19.81 | -4 | -0.27 | -50 | -3.35 | 1494 | 79.9 | 79.3 | 79.9 | 78.8 |
| 2023-08-31 | 6.7 (-0.01) | 0.32 (0.0) | 0.19 (0.0) | -968 | -29.09 | 9 | 0.27 | 2 | 0.06 | 3328 | 79.3 | 80.5 | 80.5 | 79.3 |
| 2023-08-30 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | 209 | 16.09 | 1 | 0.08 | 26 | 2.0 | 1299 | 80.5 | 80.4 | 80.8 | 79.7 |
| 2023-08-29 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | 7 | 1.18 | 13 | 2.2 | 3 | 0.51 | 591 | 80.1 | 80.3 | 80.3 | 79.6 |
| 2023-08-28 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | 186 | 15.9 | 31 | 2.65 | -38 | -3.25 | 1170 | 80.0 | 79.8 | 80.5 | 79.3 |
| 2023-08-25 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | 40 | 2.13 | 3 | 0.16 | -115 | -6.12 | 1878 | 79.6 | 80.4 | 80.7 | 79.5 |
| 2023-08-24 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | -426 | -44.79 | 4 | 0.42 | 1 | 0.11 | 951 | 80.4 | 81.8 | 81.8 | 80.2 |
| 2023-08-23 | 6.71 (+0.01) | 0.32 (0.0) | 0.19 (0.0) | 712 | 38.7 | 86 | 4.67 | -3 | -0.16 | 1840 | 81.2 | 80.3 | 81.3 | 80.3 |
| 2023-08-22 | 6.7 (+0.01) | 0.32 (0.0) | 0.19 (0.0) | 165 | 18.37 | 6 | 0.67 | -1 | -0.11 | 898 | 79.9 | 79.5 | 79.9 | 79.3 |
| 2023-08-21 | 6.69 (0.0) | 0.32 (0.0) | 0.19 (0.0) | -58 | -7.54 | 9 | 1.17 | -1 | -0.13 | 769 | 79.4 | 79.4 | 79.5 | 79.0 |
| 2023-08-18 | 6.69 (-0.01) | 0.32 (0.0) | 0.19 (-0.01) | 5 | 0.35 | 16 | 1.12 | -103 | -7.2 | 1431 | 79.0 | 79.0 | 79.5 | 78.4 |
| 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 | |||
| 2023-08-17 | 6.7 (0.0) | 0.32 (0.0) | 0.2 (0.0) | -640 | -34.1 | 74 | 3.94 | -127 | -6.77 | 1877 | 78.8 | 79.0 | 79.2 | 78.3 |
| 2023-08-16 | 6.7 (-0.01) | 0.32 (0.0) | 0.2 (0.0) | -648 | -36.34 | 53 | 2.97 | 21 | 1.18 | 1783 | 79.5 | 80.9 | 80.9 | 79.3 |
| 2023-08-15 | 6.71 (+0.01) | 0.32 (0.0) | 0.2 (0.0) | 134 | 14.49 | 18 | 1.95 | -17 | -1.84 | 925 | 81.0 | 81.1 | 81.6 | 80.7 |
| 2023-08-14 | 6.7 (0.0) | 0.32 (0.0) | 0.2 (0.0) | -146 | -12.51 | 77 | 6.6 | 9 | 0.77 | 1167 | 81.0 | 81.9 | 81.9 | 80.8 |
| 2023-08-11 | 6.7 (0.0) | 0.32 (0.0) | 0.2 (0.0) | 478 | 32.54 | 20 | 1.36 | -57 | -3.88 | 1469 | 81.9 | 81.5 | 82.1 | 81.3 |
| 2023-08-10 | 6.7 (0.0) | 0.32 (0.0) | 0.2 (0.0) | 360 | 17.22 | 245 | 11.72 | -30 | -1.44 | 2090 | 81.4 | 81.1 | 81.5 | 80.7 |
| 2023-08-09 | 6.7 (0.0) | 0.32 (0.0) | 0.2 (0.0) | 339 | 28.51 | 23 | 1.93 | -6 | -0.5 | 1189 | 81.0 | 80.5 | 81.0 | 80.3 |
| 2023-08-08 | 6.7 (-0.01) | 0.32 (+0.01) | 0.2 (0.0) | -606 | -20.75 | 50 | 1.71 | -562 | -19.25 | 2920 | 79.8 | 80.7 | 81.1 | 79.8 |
| 2023-08-07 | 6.71 (0.0) | 0.31 (0.0) | 0.2 (-0.01) | -62 | -6.45 | 214 | 22.27 | -165 | -17.17 | 961 | 81.1 | 80.4 | 81.2 | 80.4 |
| 2023-08-04 | 6.71 (+0.01) | 0.31 (0.0) | 0.21 (0.0) | 487 | 26.1 | 73 | 3.91 | -181 | -9.7 | 1866 | 80.6 | 80.1 | 81.2 | 79.9 |
| 2023-08-02 | 6.7 (-0.02) | 0.31 (0.0) | 0.21 (0.0) | -1642 | -48.41 | 79 | 2.33 | -462 | -13.62 | 3392 | 79.6 | 80.6 | 80.7 | 79.6 |
| 2023-08-01 | 6.72 (-0.01) | 0.31 (0.0) | 0.21 (0.0) | 118 | 8.14 | 1 | 0.07 | -12 | -0.83 | 1450 | 81.0 | 80.6 | 81.2 | 80.3 |
| 2023-07-31 | 6.73 (-0.01) | 0.31 (0.0) | 0.21 (0.0) | -139 | -8.26 | -17 | -1.01 | -37 | -2.2 | 1683 | 80.2 | 80.8 | 81.0 | 80.2 |
| 2023-07-28 | 6.74 (0.0) | 0.31 (0.0) | 0.21 (0.0) | -519 | -58.25 | -14 | -1.57 | 0 | 0.0 | 891 | 80.1 | 80.2 | 80.7 | 80.0 |
| 2023-07-27 | 6.74 (0.0) | 0.31 (0.0) | 0.21 (0.0) | 117 | 6.35 | -3 | -0.16 | -6 | -0.33 | 1843 | 80.8 | 80.2 | 80.8 | 80.0 |
| 2023-07-26 | 6.74 (0.0) | 0.31 (0.0) | 0.21 (0.0) | 287 | 20.84 | -9 | -0.65 | -24 | -1.74 | 1377 | 80.1 | 79.1 | 80.2 | 79.1 |
| 2023-07-25 | 6.74 (+0.02) | 0.31 (0.0) | 0.21 (0.0) | 659 | 28.01 | -3 | -0.13 | -3 | -0.13 | 2353 | 79.0 | 79.0 | 79.4 | 78.5 |
| 2023-07-24 | 6.72 (0.0) | 0.31 (0.0) | 0.21 (0.0) | -128 | -4.06 | -47 | -1.49 | -9 | -0.29 | 3152 | 78.4 | 78.7 | 78.7 | 78.1 |
| 2023-07-21 | 6.72 (0.0) | 0.31 (0.0) | 0.21 (0.0) | -34 | -1.07 | -56 | -1.76 | -5 | -0.16 | 3174 | 78.6 | 79.7 | 79.7 | 78.6 |
| 2023-07-20 | 6.72 (0.0) | 0.31 (0.0) | 0.21 (0.0) | -164 | -5.45 | -2 | -0.07 | 7 | 0.23 | 3011 | 79.1 | 79.3 | 79.6 | 78.9 |
| 2023-07-19 | 6.72 (0.0) | 0.31 (0.0) | 0.21 (-0.01) | -253 | -8.13 | -51 | -1.64 | -186 | -5.97 | 3113 | 79.3 | 80.0 | 80.3 | 79.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-18 | 6.72 (-0.01) | 0.31 (0.0) | 0.22 (0.0) | -607 | -26.76 | -120 | -5.29 | -43 | -1.9 | 2268 | 79.8 | 80.1 | 80.3 | 79.6 |
| 2023-07-17 | 6.73 (0.0) | 0.31 (0.0) | 0.22 (0.0) | -363 | -30.61 | -25 | -2.11 | -33 | -2.78 | 1186 | 80.8 | 81.8 | 81.8 | 80.5 |
| 2023-07-14 | 6.73 (+0.01) | 0.31 (0.0) | 0.22 (0.0) | 618 | 20.61 | 79 | 2.63 | 59 | 1.97 | 2999 | 81.6 | 81.0 | 82.2 | 80.8 |
| 2023-07-13 | 6.72 (+0.01) | 0.31 (0.0) | 0.22 (0.0) | 156 | 6.58 | 0 | 0.0 | -16 | -0.67 | 2371 | 80.8 | 80.0 | 80.9 | 79.9 |
| 2023-07-12 | 6.71 (-0.01) | 0.31 (0.0) | 0.22 (0.0) | -1035 | -53.74 | 24 | 1.25 | -204 | -10.59 | 1926 | 79.5 | 79.3 | 79.8 | 79.3 |
| 2023-07-11 | 6.72 (0.0) | 0.31 (0.0) | 0.22 (0.0) | -49 | -6.69 | 4 | 0.55 | -100 | -13.66 | 732 | 80.1 | 79.8 | 80.4 | 79.6 |
| 2023-07-10 | 6.72 (-0.01) | 0.31 (0.0) | 0.22 (0.0) | -1112 | -42.82 | -4 | -0.15 | -402 | -15.48 | 2597 | 79.2 | 79.8 | 80.5 | 79.1 |
| 2023-07-07 | 6.73 (-0.01) | 0.31 (0.0) | 0.22 (-0.01) | -1181 | -43.68 | 4 | 0.15 | -267 | -9.87 | 2704 | 79.9 | 80.4 | 80.4 | 79.5 |
| 2023-07-06 | 6.74 (-0.02) | 0.31 (0.0) | 0.23 (0.0) | -2643 | -72.51 | -1 | -0.03 | -309 | -8.48 | 3645 | 81.0 | 82.7 | 82.9 | 81.0 |
| 2023-07-05 | 6.76 (0.0) | 0.31 (0.0) | 0.23 (0.0) | 106 | 7.09 | -2 | -0.13 | -492 | -32.91 | 1495 | 83.3 | 83.0 | 83.9 | 83.0 |
| 2023-07-04 | 6.76 (-0.01) | 0.31 (+0.02) | 0.23 (0.0) | -702 | -60.83 | 41 | 3.55 | -14 | -1.21 | 1154 | 83.5 | 84.0 | 84.1 | 83.1 |
| 2023-07-03 | 6.77 (0.0) | 0.29 (0.0) | 0.23 (0.0) | -261 | -38.9 | 0 | 0.0 | 201 | 29.96 | 671 | 84.3 | 84.6 | 84.9 | 84.3 |
| 2023-06-30 | 6.77 (0.0) | 0.29 (0.0) | 0.23 (0.0) | -545 | -39.32 | 0 | 0.0 | -51 | -3.68 | 1386 | 84.3 | 84.8 | 85.5 | 84.3 |
| 2023-06-29 | 6.77 (-0.01) | 0.29 (0.0) | 0.23 (0.0) | -297 | -22.76 | 6 | 0.46 | 281 | 21.53 | 1305 | 85.3 | 86.1 | 86.2 | 84.9 |
| 2023-06-28 | 6.78 (-0.01) | 0.29 (0.0) | 0.23 (0.0) | -1321 | -49.98 | 7 | 0.26 | 327 | 12.37 | 2643 | 85.3 | 85.8 | 86.0 | 84.0 |
| 2023-06-27 | 6.79 (0.0) | 0.29 (0.0) | 0.23 (+0.01) | -329 | -32.0 | -8 | -0.78 | 212 | 20.62 | 1028 | 86.4 | 86.2 | 86.8 | 86.0 |
| 2023-06-26 | 6.79 (-0.01) | 0.29 (0.0) | 0.22 (0.0) | -275 | -22.29 | 8 | 0.65 | 66 | 5.35 | 1234 | 86.8 | 87.0 | 87.0 | 86.4 |
| 2023-06-21 | 6.8 (+0.01) | 0.29 (0.0) | 0.22 (0.0) | 370 | 19.45 | 0 | 0.0 | -34 | -1.79 | 1902 | 87.5 | 86.6 | 87.8 | 86.2 |
| 2023-06-20 | 6.79 (0.0) | 0.29 (0.0) | 0.22 (0.0) | 2 | 0.25 | 17 | 2.09 | 14 | 1.72 | 814 | 87.0 | 87.4 | 87.4 | 86.3 |
| 2023-06-19 | 6.79 (0.0) | 0.29 (0.0) | 0.22 (0.0) | -41 | -5.77 | 24 | 3.38 | -6 | -0.84 | 711 | 87.1 | 86.0 | 87.1 | 85.6 |
| 2023-06-16 | 6.79 (+0.01) | 0.29 (0.0) | 0.22 (0.0) | 356 | 13.09 | -28 | -1.03 | 74 | 2.72 | 2719 | 86.4 | 87.0 | 87.6 | 86.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-15 | 6.78 (0.0) | 0.29 (0.0) | 0.22 (0.0) | 103 | 14.27 | -3 | -0.42 | -13 | -1.8 | 722 | 87.0 | 87.8 | 87.8 | 86.8 |
| 2023-06-14 | 6.78 (-0.01) | 0.29 (0.0) | 0.22 (0.0) | 19 | 1.72 | 30 | 2.72 | 94 | 8.52 | 1103 | 87.8 | 86.7 | 87.8 | 86.6 |
| 2023-06-13 | 6.79 (0.0) | 0.29 (0.0) | 0.22 (0.0) | 134 | 4.21 | -13 | -0.41 | 504 | 15.82 | 3186 | 86.8 | 86.9 | 87.4 | 86.2 |
| 2023-06-12 | 6.79 (0.0) | 0.29 (0.0) | 0.22 (0.0) | 393 | 26.5 | 0 | 0.0 | -22 | -1.48 | 1483 | 88.2 | 88.5 | 88.6 | 88.0 |
| 2023-06-09 | 6.79 (+0.03) | 0.29 (+0.01) | 0.22 (0.0) | 978 | 55.38 | 27 | 1.53 | 46 | 2.6 | 1766 | 88.9 | 87.4 | 88.9 | 87.4 |
| 2023-06-08 | 6.76 (-0.02) | 0.28 (-0.01) | 0.22 (0.0) | -279 | -25.57 | 6 | 0.55 | -110 | -10.08 | 1091 | 87.8 | 88.5 | 88.5 | 87.5 |
| 2023-06-07 | 6.78 (+0.01) | 0.29 (0.0) | 0.22 (0.0) | 363 | 13.78 | -1 | -0.04 | 14 | 0.53 | 2635 | 88.9 | 89.0 | 89.3 | 88.2 |
| 2023-06-06 | 6.77 (0.0) | 0.29 (+0.01) | 0.22 (0.0) | 189 | 9.26 | 55 | 2.7 | 66 | 3.24 | 2040 | 88.6 | 88.4 | 88.6 | 87.7 |
| 2023-06-05 | 6.77 (0.0) | 0.28 (0.0) | 0.22 (0.0) | -417 | -18.37 | 1 | 0.04 | -15 | -0.66 | 2270 | 87.6 | 87.4 | 88.2 | 86.9 |
| 2023-06-02 | 6.77 (0.0) | 0.28 (0.0) | 0.22 (0.0) | 700 | 39.28 | 11 | 0.62 | 91 | 5.11 | 1782 | 87.1 | 86.3 | 87.4 | 85.8 |
| 2023-06-01 | 6.77 (-0.01) | 0.28 (0.0) | 0.22 (0.0) | -248 | -21.55 | 21 | 1.82 | 39 | 3.39 | 1151 | 85.5 | 87.1 | 87.3 | 85.4 |
| 2023-05-31 | 6.78 (0.0) | 0.28 (0.0) | 0.22 (+0.01) | -319 | -8.64 | -3 | -0.08 | 939 | 25.44 | 3691 | 86.2 | 86.4 | 86.9 | 85.8 |
| 2023-05-30 | 6.78 (+0.01) | 0.28 (0.0) | 0.21 (0.0) | 199 | 12.27 | 0 | 0.0 | 71 | 4.38 | 1622 | 86.4 | 86.3 | 87.2 | 86.1 |
| 2023-05-29 | 6.77 (-0.01) | 0.28 (0.0) | 0.21 (0.0) | -151 | -17.52 | -1 | -0.12 | 9 | 1.04 | 862 | 86.3 | 86.9 | 87.1 | 86.2 |
| 2023-05-26 | 6.78 (0.0) | 0.28 (0.0) | 0.21 (+0.01) | -391 | -25.18 | -11 | -0.71 | 54 | 3.48 | 1553 | 86.6 | 86.5 | 87.3 | 85.8 |
| 2023-05-25 | 6.78 (0.0) | 0.28 (-0.01) | 0.2 (0.0) | -406 | -30.23 | -222 | -16.53 | 18 | 1.34 | 1343 | 87.6 | 88.2 | 88.6 | 87.3 |
| 2023-05-24 | 6.78 (0.0) | 0.29 (0.0) | 0.2 (0.0) | -229 | -16.0 | -9 | -0.63 | 635 | 44.37 | 1431 | 89.5 | 88.2 | 89.9 | 87.8 |
| 2023-05-23 | 6.78 (-0.02) | 0.29 (0.0) | 0.2 (0.0) | 841 | 43.22 | -63 | -3.24 | 245 | 12.59 | 1946 | 88.2 | 88.8 | 89.7 | 88.1 |
| 2023-05-22 | 6.8 (+0.01) | 0.29 (0.0) | 0.2 (+0.01) | 673 | 41.83 | -6 | -0.37 | 16 | 0.99 | 1609 | 88.6 | 89.8 | 89.8 | 88.3 |
| 2023-05-19 | 6.79 (+0.02) | 0.29 (0.0) | 0.19 (0.0) | 1279 | 44.7 | 0 | 0.0 | 506 | 17.69 | 2861 | 89.8 | 90.0 | 90.0 | 89.0 |
| 2023-05-18 | 6.77 (0.0) | 0.29 (0.0) | 0.19 (+0.01) | 779 | 23.75 | 9 | 0.27 | 1205 | 36.74 | 3280 | 89.8 | 87.7 | 90.0 | 87.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-17 | 6.77 (+0.01) | 0.29 (0.0) | 0.18 (+0.05) | 1496 | 19.22 | 6 | 0.08 | 4214 | 54.14 | 7784 | 89.6 | 87.9 | 89.8 | 87.6 |
| 2023-05-16 | 6.76 (0.0) | 0.29 (0.0) | 0.13 (+0.02) | 757 | 23.44 | -25 | -0.77 | 1723 | 53.34 | 3230 | 88.2 | 85.9 | 88.3 | 85.5 |
| 2023-05-15 | 6.76 (-0.01) | 0.29 (0.0) | 0.11 (0.0) | -68 | -9.62 | 22 | 3.11 | 240 | 33.95 | 707 | 85.3 | 84.0 | 85.5 | 84.0 |
| 2023-05-12 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -168 | -24.89 | 6 | 0.89 | 6 | 0.89 | 675 | 84.5 | 85.0 | 85.2 | 84.4 |
| 2023-05-11 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | 38 | 11.31 | 20 | 5.95 | -1 | -0.3 | 336 | 85.7 | 85.2 | 85.7 | 85.0 |
| 2023-05-10 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -356 | -42.43 | 12 | 1.43 | 33 | 3.93 | 839 | 85.2 | 86.1 | 86.1 | 84.9 |
| 2023-05-09 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | 679 | 54.28 | 10 | 0.8 | 49 | 3.92 | 1251 | 86.1 | 85.5 | 86.5 | 85.1 |
| 2023-05-08 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -25 | -3.36 | 47 | 6.33 | 37 | 4.98 | 743 | 84.8 | 85.1 | 85.6 | 84.8 |
| 2023-05-05 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -94 | -27.89 | 20 | 5.93 | 9 | 2.67 | 337 | 85.1 | 85.2 | 85.2 | 84.7 |
| 2023-05-04 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -156 | -22.67 | 12 | 1.74 | -39 | -5.67 | 688 | 85.3 | 84.5 | 85.3 | 84.2 |
| 2023-05-03 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | 87 | 13.3 | 35 | 5.35 | 7 | 1.07 | 654 | 85.2 | 85.6 | 85.6 | 85.1 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 6.69 (+0.01) | 0.26 (-0.01) | 0.19 (+0.01) | 2711 | 13.23 | 904 | 4.41 | 1072 | 5.23 | 20486 | 71.2 | 70.4 | 73.1 | 70.1 |
| 2024-04-19 | 6.68 (-0.05) | 0.27 (0.0) | 0.18 (-0.01) | -4777 | -16.29 | 52 | 0.18 | -883 | -3.01 | 29332 | 69.3 | 73.0 | 74.0 | 69.0 |
| 2024-04-12 | 6.73 (-0.05) | 0.27 (0.0) | 0.19 (0.0) | -2173 | -11.15 | -31 | -0.16 | -75 | -0.38 | 19484 | 72.5 | 72.1 | 74.2 | 71.8 |
| 2024-04-03 | 6.78 (+0.03) | 0.27 (0.0) | 0.19 (0.0) | 2101 | 8.52 | 44 | 0.18 | -73 | -0.3 | 24651 | 72.3 | 70.0 | 73.1 | 70.0 |
| 2024-03-29 | 6.75 (+0.01) | 0.27 (0.0) | 0.19 (0.0) | -590 | -2.6 | -27 | -0.12 | -153 | -0.67 | 22679 | 69.5 | 67.9 | 70.4 | 67.6 |
| 2024-03-22 | 6.74 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -2338 | -7.71 | -102 | -0.34 | -63 | -0.21 | 30325 | 68.1 | 71.2 | 71.4 | 68.0 |
| 2024-03-15 | 6.76 (+0.03) | 0.27 (0.0) | 0.19 (0.0) | 1446 | 9.81 | -79 | -0.54 | 156 | 1.06 | 14742 | 71.2 | 70.8 | 72.0 | 70.5 |
| 2024-03-08 | 6.73 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -2272 | -14.94 | -164 | -1.08 | -365 | -2.4 | 15206 | 70.7 | 71.8 | 72.7 | 69.9 |
| 2024-03-01 | 6.75 (-0.03) | 0.27 (-0.01) | 0.19 (0.0) | -2605 | -21.6 | -70 | -0.58 | 181 | 1.5 | 12059 | 72.3 | 72.3 | 74.3 | 71.3 |
| 2024-02-23 | 6.78 (-0.02) | 0.28 (0.0) | 0.19 (+0.01) | -2243 | -23.69 | -117 | -1.24 | 693 | 7.32 | 9470 | 72.6 | 74.1 | 75.0 | 72.4 |
| 2024-02-16 | 6.8 (0.0) | 0.28 (0.0) | 0.18 (0.0) | -418 | -10.27 | 17 | 0.42 | 169 | 4.15 | 4069 | 73.8 | 72.9 | 74.3 | 72.6 |
| 2024-02-05 | 6.8 (-0.01) | 0.28 (0.0) | 0.18 (0.0) | -535 | -28.43 | -3 | -0.16 | -9 | -0.48 | 1882 | 74.3 | 74.7 | 75.0 | 74.1 |
| 2024-02-02 | 6.81 (+0.03) | 0.28 (0.0) | 0.18 (0.0) | 2086 | 19.37 | -12 | -0.11 | 369 | 3.43 | 10767 | 76.0 | 73.9 | 76.4 | 73.7 |
| 2024-01-26 | 6.78 (0.0) | 0.28 (+0.01) | 0.18 (0.0) | 587 | 6.64 | -22 | -0.25 | -441 | -4.99 | 8835 | 74.0 | 72.3 | 74.0 | 71.6 |
| 2024-01-19 | 6.78 (-0.13) | 0.27 (-0.01) | 0.18 (+0.01) | -13090 | -50.66 | -243 | -0.94 | 1038 | 4.02 | 25840 | 72.2 | 78.6 | 79.1 | 71.2 |
| 2024-01-12 | 6.91 (0.0) | 0.28 (0.0) | 0.17 (0.0) | -923 | -16.94 | -522 | -9.58 | -23 | -0.42 | 5448 | 79.0 | 80.1 | 81.1 | 78.5 |
| 2024-01-05 | 6.91 (-0.01) | 0.28 (0.0) | 0.17 (-0.01) | -1236 | -25.21 | -6 | -0.12 | -406 | -8.28 | 4903 | 79.6 | 80.4 | 81.0 | 79.6 |
| 2023-12-29 | 6.92 (+0.04) | 0.28 (-0.01) | 0.18 (0.0) | 3909 | 43.44 | -337 | -3.74 | -424 | -4.71 | 8999 | 80.7 | 80.2 | 82.0 | 80.2 |
| 2023-12-22 | 6.88 (0.0) | 0.29 (0.0) | 0.18 (-0.01) | -535 | -6.33 | -117 | -1.39 | -383 | -4.53 | 8447 | 80.2 | 83.7 | 83.7 | 80.0 |
| 2023-12-15 | 6.88 (+0.03) | 0.29 (0.0) | 0.19 (+0.01) | 3811 | 37.37 | -712 | -6.98 | 72 | 0.71 | 10198 | 83.8 | 82.2 | 84.3 | 81.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 6.85 (+0.01) | 0.29 (-0.01) | 0.18 (-0.01) | 334 | 6.2 | -317 | -5.89 | -38 | -0.71 | 5386 | 82.2 | 83.0 | 83.9 | 81.6 |
| 2023-12-01 | 6.84 (+0.03) | 0.3 (0.0) | 0.19 (+0.01) | 2334 | 28.64 | 1 | 0.01 | 124 | 1.52 | 8149 | 83.5 | 84.6 | 85.4 | 82.8 |
| 2023-11-24 | 6.81 (+0.05) | 0.3 (0.0) | 0.18 (0.0) | 4752 | 52.64 | 34 | 0.38 | -81 | -0.9 | 9027 | 84.6 | 84.0 | 85.4 | 82.8 |
| 2023-11-17 | 6.76 (+0.08) | 0.3 (0.0) | 0.18 (+0.01) | 7911 | 50.04 | 62 | 0.39 | 1011 | 6.39 | 15810 | 83.7 | 80.5 | 84.4 | 80.0 |
| 2023-11-10 | 6.68 (+0.03) | 0.3 (0.0) | 0.17 (0.0) | 3560 | 47.64 | -587 | -7.85 | 99 | 1.32 | 7473 | 80.3 | 81.2 | 81.7 | 80.0 |
| 2023-11-03 | 6.65 (0.0) | 0.3 (0.0) | 0.17 (0.0) | 529 | 8.75 | -96 | -1.59 | 235 | 3.88 | 6049 | 80.9 | 79.4 | 80.9 | 78.7 |
| 2023-10-27 | 6.65 (-0.01) | 0.3 (-0.02) | 0.17 (-0.01) | -771 | -13.75 | 109 | 1.94 | -480 | -8.56 | 5606 | 79.3 | 80.7 | 80.7 | 78.8 |
| 2023-10-20 | 6.66 (0.0) | 0.32 (+0.01) | 0.18 (+0.01) | 771 | 7.42 | 572 | 5.5 | 371 | 3.57 | 10394 | 80.7 | 80.9 | 82.5 | 80.3 |
| 2023-10-13 | 6.66 (+0.03) | 0.31 (0.0) | 0.17 (0.0) | 1961 | 22.02 | -27 | -0.3 | 508 | 5.7 | 8905 | 80.1 | 80.2 | 81.7 | 79.5 |
| 2023-10-06 | 6.63 (-0.04) | 0.31 (0.0) | 0.17 (0.0) | -2949 | -36.67 | 102 | 1.27 | -283 | -3.52 | 8041 | 78.4 | 80.8 | 80.9 | 78.0 |
| 2023-09-28 | 6.67 (0.0) | 0.31 (0.0) | 0.17 (-0.01) | -889 | -15.19 | 0 | 0.0 | -812 | -13.87 | 5853 | 80.6 | 79.8 | 80.7 | 79.0 |
| 2023-09-22 | 6.67 (-0.02) | 0.31 (-0.01) | 0.18 (0.0) | -1812 | -24.43 | -293 | -3.95 | -628 | -8.47 | 7416 | 80.3 | 81.8 | 82.4 | 79.8 |
| 2023-09-15 | 6.69 (-0.01) | 0.32 (0.0) | 0.18 (0.0) | 712 | 7.31 | -359 | -3.68 | 35 | 0.36 | 9746 | 81.8 | 80.6 | 83.5 | 80.6 |
| 2023-09-08 | 6.7 (-0.01) | 0.32 (0.0) | 0.18 (-0.01) | -1103 | -12.76 | -158 | -1.83 | -842 | -9.74 | 8644 | 80.6 | 79.9 | 81.3 | 79.3 |
| 2023-09-01 | 6.71 (0.0) | 0.32 (0.0) | 0.19 (0.0) | -270 | -3.43 | 50 | 0.63 | -57 | -0.72 | 7883 | 79.9 | 79.8 | 80.8 | 78.8 |
| 2023-08-25 | 6.71 (+0.02) | 0.32 (0.0) | 0.19 (0.0) | 433 | 6.83 | 108 | 1.7 | -119 | -1.88 | 6338 | 79.6 | 79.4 | 81.8 | 79.0 |
| 2023-08-18 | 6.69 (-0.01) | 0.32 (0.0) | 0.19 (-0.01) | -1295 | -18.02 | 238 | 3.31 | -217 | -3.02 | 7186 | 79.0 | 81.9 | 81.9 | 78.3 |
| 2023-08-11 | 6.7 (-0.01) | 0.32 (+0.01) | 0.2 (-0.01) | 509 | 5.9 | 552 | 6.4 | -820 | -9.5 | 8631 | 81.9 | 80.4 | 82.1 | 79.8 |
| 2023-08-04 | 6.71 (-0.03) | 0.31 (0.0) | 0.21 (0.0) | -1176 | -14.01 | 136 | 1.62 | -692 | -8.24 | 8393 | 80.6 | 80.8 | 81.2 | 79.6 |
| 2023-07-28 | 6.74 (+0.02) | 0.31 (0.0) | 0.21 (0.0) | 416 | 4.32 | -76 | -0.79 | -42 | -0.44 | 9619 | 80.1 | 78.7 | 80.8 | 78.1 |
| 2023-07-21 | 6.72 (-0.01) | 0.31 (0.0) | 0.21 (-0.01) | -1421 | -11.14 | -254 | -1.99 | -260 | -2.04 | 12753 | 78.6 | 81.8 | 81.8 | 78.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 6.73 (0.0) | 0.31 (0.0) | 0.22 (0.0) | -1422 | -13.38 | 103 | 0.97 | -663 | -6.24 | 10628 | 81.6 | 79.8 | 82.2 | 79.1 |
| 2023-07-07 | 6.73 (-0.04) | 0.31 (+0.02) | 0.22 (-0.01) | -4681 | -48.4 | 42 | 0.43 | -881 | -9.11 | 9671 | 79.9 | 84.6 | 84.9 | 79.5 |
| 2023-06-30 | 6.77 (-0.03) | 0.29 (0.0) | 0.23 (+0.01) | -2767 | -36.42 | 13 | 0.17 | 835 | 10.99 | 7598 | 84.3 | 87.0 | 87.0 | 84.0 |
| 2023-06-21 | 6.8 (+0.01) | 0.29 (0.0) | 0.22 (0.0) | 331 | 9.66 | 41 | 1.2 | -26 | -0.76 | 3428 | 87.5 | 86.0 | 87.8 | 85.6 |
| 2023-06-16 | 6.79 (0.0) | 0.29 (0.0) | 0.22 (0.0) | 1005 | 10.9 | -14 | -0.15 | 637 | 6.91 | 9216 | 86.4 | 88.5 | 88.6 | 86.2 |
| 2023-06-09 | 6.79 (+0.02) | 0.29 (+0.01) | 0.22 (0.0) | 834 | 8.51 | 88 | 0.9 | 1 | 0.01 | 9803 | 88.9 | 87.4 | 89.3 | 86.9 |
| 2023-06-02 | 6.77 (-0.01) | 0.28 (0.0) | 0.22 (+0.01) | 181 | 1.99 | 28 | 0.31 | 1149 | 12.61 | 9110 | 87.1 | 86.9 | 87.4 | 85.4 |
| 2023-05-26 | 6.78 (-0.01) | 0.28 (-0.01) | 0.21 (+0.02) | 488 | 6.19 | -311 | -3.94 | 968 | 12.28 | 7884 | 86.6 | 89.8 | 89.9 | 85.8 |
| 2023-05-19 | 6.79 (+0.02) | 0.29 (0.0) | 0.19 (+0.08) | 4243 | 23.75 | 12 | 0.07 | 7888 | 44.16 | 17863 | 89.8 | 84.0 | 90.0 | 84.0 |
| 2023-05-12 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | 168 | 4.37 | 95 | 2.47 | 124 | 3.22 | 3847 | 84.5 | 85.1 | 86.5 | 84.4 |
| 2023-05-05 | 6.77 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -307 | -12.11 | 110 | 4.34 | -10 | -0.39 | 2535 | 85.1 | 86.8 | 86.8 | 84.2 |
| 2023-04-28 | 6.77 (+0.01) | 0.29 (+0.01) | 0.11 (+0.01) | 470 | 8.19 | 151 | 2.63 | 854 | 14.89 | 5736 | 86.8 | 85.0 | 87.7 | 85.0 |
| 2023-04-21 | 6.76 (-0.01) | 0.28 (0.0) | 0.1 (0.0) | -218 | -3.25 | -91 | -1.36 | 424 | 6.32 | 6705 | 85.4 | 87.3 | 88.3 | 84.3 |
| 2023-04-14 | 6.77 (+0.03) | 0.28 (0.0) | 0.1 (+0.01) | 2367 | 32.05 | 34 | 0.46 | 282 | 3.82 | 7385 | 88.2 | 87.0 | 88.7 | 86.6 |
| 2023-04-07 | 6.74 (+0.02) | 0.28 (0.0) | 0.09 (0.0) | 1680 | 39.49 | 71 | 1.67 | 10 | 0.24 | 4254 | 86.8 | 86.5 | 87.5 | 85.8 |
| 2023-03-31 | 6.72 (+0.02) | 0.28 (-0.01) | 0.09 (0.0) | 2238 | 37.03 | 29 | 0.48 | 63 | 1.04 | 6043 | 85.0 | 83.3 | 85.5 | 83.2 |
| 2023-03-24 | 6.7 (0.0) | 0.29 (0.0) | 0.09 (0.0) | 429 | 8.01 | 14 | 0.26 | 126 | 2.35 | 5357 | 83.2 | 82.5 | 84.2 | 81.5 |
| 2023-03-17 | 6.7 (-0.02) | 0.29 (+0.01) | 0.09 (-0.01) | -2170 | -20.89 | 197 | 1.9 | -628 | -6.05 | 10386 | 81.7 | 84.0 | 84.1 | 81.6 |
| 2023-03-10 | 6.72 (-0.05) | 0.28 (0.0) | 0.1 (+0.01) | -4771 | -42.33 | 21 | 0.19 | 846 | 7.51 | 11270 | 83.3 | 84.5 | 86.0 | 82.8 |
| 2023-03-03 | 6.77 (-0.05) | 0.28 (0.0) | 0.09 (-0.01) | -4944 | -57.26 | 11 | 0.13 | -640 | -7.41 | 8635 | 83.9 | 83.5 | 84.2 | 82.6 |
| 2023-02-24 | 6.82 (-0.03) | 0.28 (0.0) | 0.1 (0.0) | -2789 | -25.14 | 19 | 0.17 | -659 | -5.94 | 11092 | 85.1 | 84.0 | 86.1 | 83.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 6.85 (-0.01) | 0.28 (0.0) | 0.1 (-0.01) | -1208 | -13.88 | 7 | 0.08 | -287 | -3.3 | 8701 | 84.2 | 82.2 | 84.9 | 82.1 |
| 2023-02-10 | 6.86 (-0.03) | 0.28 (0.0) | 0.11 (0.0) | -1677 | -17.3 | 7 | 0.07 | -256 | -2.64 | 9694 | 83.0 | 81.8 | 83.3 | 81.5 |
| 2023-02-03 | 6.89 (0.0) | 0.28 (-0.01) | 0.11 (0.0) | 1002 | 5.74 | -450 | -2.58 | 73 | 0.42 | 17442 | 82.2 | 84.5 | 85.6 | 81.7 |
| 2023-01-17 | 6.89 (+0.01) | 0.29 (0.0) | 0.11 (0.0) | 739 | 14.08 | -362 | -6.9 | -148 | -2.82 | 5247 | 83.1 | 82.7 | 84.0 | 82.6 |
| 2023-01-13 | 6.88 (+0.01) | 0.29 (0.0) | 0.11 (0.0) | 1008 | 8.61 | 354 | 3.02 | 36 | 0.31 | 11705 | 82.2 | 81.8 | 82.9 | 81.0 |
| 2023-01-06 | 6.87 (0.0) | 0.29 (0.0) | 0.11 (0.0) | -393 | -8.3 | -219 | -4.62 | -247 | -5.22 | 4736 | 81.2 | 80.0 | 81.2 | 79.1 |
| 2022-12-30 | 6.87 (-0.01) | 0.29 (+0.02) | 0.11 (-0.01) | -643 | -11.81 | 43 | 0.79 | -683 | -12.55 | 5443 | 80.3 | 80.4 | 81.2 | 79.4 |
| 2022-12-23 | 6.88 (-0.03) | 0.27 (0.0) | 0.12 (-0.01) | -1906 | -26.87 | 18 | 0.25 | -1077 | -15.18 | 7093 | 80.1 | 80.0 | 81.0 | 79.3 |
| 2022-12-16 | 6.91 (-0.01) | 0.27 (0.0) | 0.13 (0.0) | -994 | -9.34 | 0 | 0.0 | -298 | -2.8 | 10643 | 81.0 | 81.6 | 83.4 | 80.8 |
| 2022-12-09 | 6.92 (-0.03) | 0.27 (0.0) | 0.13 (-0.01) | -1982 | -15.57 | 12 | 0.09 | -180 | -1.41 | 12731 | 81.5 | 83.5 | 84.7 | 81.1 |
| 2022-12-02 | 6.95 (-0.01) | 0.27 (-0.01) | 0.14 (-0.01) | -1067 | -6.3 | -239 | -1.41 | -1113 | -6.58 | 16926 | 83.5 | 85.5 | 85.6 | 83.3 |
| 2022-11-25 | 6.96 (+0.03) | 0.28 (0.0) | 0.15 (0.0) | 2266 | 19.02 | -46 | -0.39 | 66 | 0.55 | 11914 | 86.9 | 82.8 | 86.9 | 82.2 |
| 2022-11-18 | 6.93 (+0.03) | 0.28 (0.0) | 0.15 (-0.02) | 2833 | 19.27 | -17 | -0.12 | -2456 | -16.71 | 14699 | 82.8 | 84.0 | 85.9 | 82.2 |
| 2022-11-11 | 6.9 (+0.01) | 0.28 (0.0) | 0.17 (+0.01) | 1229 | 12.66 | 174 | 1.79 | 1010 | 10.4 | 9711 | 83.9 | 82.3 | 84.0 | 82.1 |
| 2022-11-04 | 6.89 (0.0) | 0.28 (0.0) | 0.16 (0.0) | -593 | -6.69 | 37 | 0.42 | 190 | 2.14 | 8863 | 82.3 | 81.9 | 83.3 | 80.8 |
| 2022-10-28 | 6.89 (+0.02) | 0.28 (+0.01) | 0.16 (+0.03) | 1409 | 9.28 | 127 | 0.84 | 3352 | 22.08 | 15184 | 81.8 | 79.7 | 83.8 | 79.2 |
| 2022-10-21 | 6.87 (-0.03) | 0.27 (0.0) | 0.13 (+0.01) | -1237 | -9.2 | 208 | 1.55 | 878 | 6.53 | 13446 | 79.0 | 77.0 | 79.6 | 76.1 |
| 2022-10-14 | 6.9 (-0.02) | 0.27 (0.0) | 0.12 (+0.01) | -2694 | -21.88 | 264 | 2.14 | 213 | 1.73 | 12312 | 77.9 | 78.8 | 79.5 | 75.2 |
| 2022-10-07 | 6.92 (-0.01) | 0.27 (0.0) | 0.11 (0.0) | -1008 | -8.36 | -3 | -0.02 | 118 | 0.98 | 12051 | 80.0 | 81.5 | 82.4 | 79.6 |
| 2022-09-30 | 6.93 (+0.02) | 0.27 (0.0) | 0.11 (0.0) | 1377 | 11.69 | 211 | 1.79 | 143 | 1.21 | 11776 | 82.9 | 78.8 | 82.9 | 78.3 |
| 2022-09-23 | 6.91 (-0.03) | 0.27 (-0.01) | 0.11 (-0.01) | -4123 | -26.67 | -969 | -6.27 | -450 | -2.91 | 15459 | 79.4 | 82.0 | 82.1 | 78.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 6.94 (+0.01) | 0.28 (0.0) | 0.12 (0.0) | -19 | -0.12 | -476 | -3.13 | -743 | -4.88 | 15225 | 82.6 | 82.9 | 83.0 | 80.8 |
| 2022-09-08 | 6.93 (-0.04) | 0.28 (0.0) | 0.12 (-0.01) | -2517 | -29.99 | 8 | 0.1 | -855 | -10.19 | 8392 | 81.4 | 82.4 | 82.7 | 80.1 |
| 2022-09-02 | 6.97 (-0.04) | 0.28 (0.0) | 0.13 (-0.02) | -5914 | -31.8 | 311 | 1.67 | -1802 | -9.69 | 18598 | 82.0 | 84.2 | 84.9 | 81.6 |
| 2022-08-26 | 7.01 (0.0) | 0.28 (+0.02) | 0.15 (-0.01) | 804 | 9.35 | 1319 | 15.34 | -366 | -4.26 | 8596 | 86.4 | 85.1 | 87.0 | 84.1 |
| 2022-08-19 | 7.01 (-0.01) | 0.26 (0.0) | 0.16 (0.0) | -1777 | -16.89 | 615 | 5.84 | -176 | -1.67 | 10522 | 85.7 | 84.0 | 86.1 | 83.8 |
| 2022-08-12 | 7.02 (-0.02) | 0.26 (0.0) | 0.16 (0.0) | -2392 | -30.19 | 96 | 1.21 | -84 | -1.06 | 7924 | 83.6 | 83.1 | 84.2 | 81.7 |
| 2022-08-05 | 7.04 (-0.03) | 0.26 (+0.01) | 0.16 (0.0) | -3051 | -31.21 | 166 | 1.7 | -460 | -4.71 | 9775 | 83.1 | 84.5 | 84.5 | 81.6 |
| 2022-07-29 | 7.07 (+0.01) | 0.25 (0.0) | 0.16 (0.0) | -661 | -9.57 | 58 | 0.84 | 31 | 0.45 | 6906 | 84.5 | 82.7 | 85.0 | 82.6 |
| 2022-07-22 | 7.06 (-0.07) | 0.25 (+0.03) | 0.16 (0.0) | -6499 | -35.23 | 3383 | 18.34 | -201 | -1.09 | 18447 | 82.6 | 82.1 | 85.4 | 81.3 |
| 2022-07-15 | 7.13 (-0.03) | 0.22 (-0.02) | 0.16 (0.0) | -4176 | -25.8 | -1623 | -10.03 | 438 | 2.71 | 16188 | 82.1 | 89.4 | 89.9 | 82.0 |
| 2022-07-08 | 7.16 (-0.02) | 0.24 (+0.01) | 0.16 (+0.02) | -2594 | -15.26 | 308 | 1.81 | 1858 | 10.93 | 17002 | 89.4 | 94.3 | 96.5 | 88.1 |
| 2022-07-01 | 7.18 (+0.01) | 0.23 (+0.03) | 0.14 (+0.02) | 1360 | 8.97 | 131 | 0.86 | 1882 | 12.41 | 15169 | 93.0 | 96.0 | 97.4 | 92.3 |
| 2022-06-24 | 7.17 (+0.03) | 0.2 (0.0) | 0.12 (+0.05) | 3388 | 13.59 | 28 | 0.11 | 5235 | 21.0 | 24932 | 95.0 | 95.7 | 95.7 | 91.4 |
| 2022-06-17 | 7.14 (+0.01) | 0.2 (+0.01) | 0.07 (0.0) | 101 | 0.41 | 928 | 3.77 | -143 | -0.58 | 24634 | 96.0 | 94.4 | 97.8 | 93.5 |
| 2022-06-10 | 7.13 (+0.01) | 0.19 (0.0) | 0.07 (+0.01) | 1727 | 15.28 | 3 | 0.03 | 398 | 3.52 | 11301 | 96.0 | 96.1 | 97.9 | 95.2 |
| 2022-06-02 | 7.12 (+0.03) | 0.19 (+0.01) | 0.06 (0.0) | 3381 | 24.94 | 441 | 3.25 | 221 | 1.63 | 13555 | 95.8 | 95.9 | 97.1 | 94.2 |
| 2022-05-27 | 7.09 (+0.03) | 0.18 (0.0) | 0.06 (+0.01) | 3697 | 33.73 | 506 | 4.62 | 918 | 8.38 | 10960 | 95.0 | 95.3 | 95.6 | 93.5 |
| 2022-05-20 | 7.06 (+0.04) | 0.18 (+0.01) | 0.05 (0.0) | 4118 | 34.57 | 150 | 1.26 | 497 | 4.17 | 11911 | 94.4 | 91.7 | 94.4 | 90.8 |
| 2022-05-13 | 7.02 (-0.02) | 0.17 (0.0) | 0.05 (+0.01) | -791 | -7.85 | 80 | 0.79 | 162 | 1.61 | 10072 | 90.5 | 89.2 | 91.3 | 88.6 |
| 2022-05-06 | 7.04 (-0.01) | 0.17 (0.0) | 0.04 (-0.01) | -497 | -7.22 | -14 | -0.2 | -184 | -2.67 | 6880 | 91.2 | 91.6 | 92.2 | 89.6 |
| 2022-04-29 | 7.05 (-0.02) | 0.17 (0.0) | 0.05 (0.0) | -1082 | -7.33 | 160 | 1.08 | -671 | -4.55 | 14762 | 91.6 | 91.2 | 92.5 | 88.3 |
| 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 | |||
| 2022-04-22 | 7.07 (-0.01) | 0.17 (0.0) | 0.05 (-0.01) | -1084 | -12.23 | 232 | 2.62 | -254 | -2.87 | 8860 | 92.0 | 91.9 | 93.7 | 91.5 |
| 2022-04-15 | 7.08 (-0.02) | 0.17 (-0.01) | 0.06 (+0.01) | -1509 | -15.29 | -763 | -7.73 | 189 | 1.91 | 9872 | 92.5 | 94.3 | 94.7 | 92.4 |
| 2022-04-08 | 7.1 (-0.02) | 0.18 (0.0) | 0.05 (0.0) | -1285 | -14.52 | -46 | -0.52 | -79 | -0.89 | 8852 | 94.4 | 93.4 | 95.5 | 93.0 |
| 2022-04-01 | 7.12 (-0.02) | 0.18 (+0.01) | 0.05 (0.0) | -2081 | -15.85 | -46 | -0.35 | 449 | 3.42 | 13128 | 94.5 | 94.6 | 95.7 | 93.6 |
| 2022-03-25 | 7.14 (+0.01) | 0.17 (0.0) | 0.05 (0.0) | 1512 | 14.35 | -50 | -0.47 | 379 | 3.6 | 10533 | 96.2 | 96.0 | 97.0 | 94.7 |
| 2022-03-18 | 7.13 (0.0) | 0.17 (-0.02) | 0.05 (0.0) | -1729 | -7.2 | -2108 | -8.78 | -40 | -0.17 | 24002 | 95.7 | 95.9 | 96.8 | 92.5 |
| 2022-03-11 | 7.13 (-0.06) | 0.19 (+0.03) | 0.05 (0.0) | -4956 | -13.22 | 2290 | 6.11 | -642 | -1.71 | 37497 | 95.7 | 102.5 | 103.5 | 95.5 |
| 2022-03-04 | 7.19 (+0.03) | 0.16 (+0.01) | 0.05 (0.0) | 3673 | 19.37 | 1523 | 8.03 | 14 | 0.07 | 18962 | 100.5 | 99.1 | 102.5 | 98.8 |
| 2022-02-25 | 7.16 (-0.05) | 0.15 (0.0) | 0.05 (-0.01) | -4386 | -27.07 | 106 | 0.65 | -322 | -1.99 | 16201 | 97.8 | 97.8 | 98.5 | 95.9 |
| 2022-02-18 | 7.21 (+0.02) | 0.15 (0.0) | 0.06 (+0.01) | 1797 | 11.4 | 9 | 0.06 | 199 | 1.26 | 15767 | 98.5 | 101.0 | 102.0 | 97.0 |
| 2022-02-11 | 7.19 (+0.01) | 0.15 (0.0) | 0.05 (0.0) | 1261 | 9.83 | 104 | 0.81 | 475 | 3.7 | 12823 | 98.7 | 95.7 | 99.9 | 95.5 |
| 2022-01-26 | 7.18 (-0.02) | 0.15 (+0.01) | 0.05 (0.0) | -1768 | -23.06 | 305 | 3.98 | -394 | -5.14 | 7666 | 96.1 | 96.7 | 98.2 | 95.1 |
| 2022-01-21 | 7.2 (-0.01) | 0.14 (0.0) | 0.05 (-0.01) | -974 | -10.05 | -9 | -0.09 | -589 | -6.08 | 9690 | 96.7 | 97.9 | 98.8 | 96.2 |
| 2022-01-14 | 7.21 (+0.02) | 0.14 (0.0) | 0.06 (0.0) | 1493 | 13.6 | -157 | -1.43 | 86 | 0.78 | 10974 | 98.5 | 97.3 | 100.5 | 96.5 |
| 2022-01-07 | 7.19 (+0.01) | 0.14 (-0.01) | 0.06 (0.0) | 828 | 9.58 | -134 | -1.55 | -54 | -0.62 | 8646 | 97.3 | 95.9 | 98.1 | 95.3 |
| 2021-12-30 | 7.18 (+0.02) | 0.15 (0.0) | 0.06 (0.0) | 1282 | 16.68 | -11 | -0.14 | 98 | 1.28 | 7685 | 95.9 | 97.0 | 97.5 | 95.5 |
| 2021-12-24 | 7.16 (-0.02) | 0.15 (0.0) | 0.06 (0.0) | -1109 | -10.84 | 0 | 0.0 | -228 | -2.23 | 10232 | 96.8 | 95.1 | 97.1 | 94.4 |
| 2021-12-17 | 7.18 (-0.02) | 0.15 (0.0) | 0.06 (0.0) | -2834 | -15.14 | -171 | -0.91 | -62 | -0.33 | 18718 | 95.9 | 97.1 | 97.1 | 94.1 |
| 2021-12-10 | 7.2 (0.0) | 0.15 (-0.01) | 0.06 (0.0) | -5 | -0.05 | -868 | -8.17 | 35 | 0.33 | 10625 | 96.7 | 96.2 | 98.5 | 96.1 |
| 2021-12-03 | 7.2 (-0.04) | 0.16 (0.0) | 0.06 (0.0) | -3984 | -24.98 | -157 | -0.98 | 226 | 1.42 | 15949 | 97.0 | 95.9 | 97.6 | 95.2 |
| 2021-11-26 | 7.24 (-0.06) | 0.16 (-0.01) | 0.06 (0.0) | -2708 | -15.35 | -877 | -4.97 | 29 | 0.16 | 17646 | 97.0 | 98.3 | 99.0 | 95.6 |
| 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 | |||
| 2021-11-19 | 7.3 (-0.01) | 0.17 (-0.01) | 0.06 (+0.01) | -1498 | -9.37 | -980 | -6.13 | 360 | 2.25 | 15980 | 98.8 | 102.5 | 103.5 | 98.5 |
| 2021-11-12 | 7.31 (0.0) | 0.18 (0.0) | 0.05 (0.0) | -31 | -0.21 | -134 | -0.93 | 483 | 3.34 | 14467 | 98.5 | 102.0 | 103.0 | 96.5 |
| 2021-11-05 | 7.31 (+0.01) | 0.18 (0.0) | 0.05 (0.0) | 1854 | 9.32 | -21 | -0.11 | -41 | -0.21 | 19894 | 96.8 | 100.5 | 104.0 | 95.4 |
| 2021-10-29 | 7.3 (+0.03) | 0.18 (0.0) | 0.05 (0.0) | 1457 | 6.03 | -56 | -0.23 | -91 | -0.38 | 24178 | 105.0 | 102.5 | 106.0 | 100.0 |
| 2021-10-22 | 7.27 (+0.05) | 0.18 (0.0) | 0.05 (0.0) | 3532 | 16.49 | 346 | 1.62 | 236 | 1.1 | 21414 | 101.5 | 104.0 | 106.0 | 101.0 |
| 2021-10-15 | 7.22 (+0.04) | 0.18 (+0.01) | 0.05 (+0.01) | 2080 | 10.86 | 261 | 1.36 | 350 | 1.83 | 19149 | 103.0 | 101.0 | 105.0 | 100.0 |
| 2021-10-08 | 7.18 (0.0) | 0.17 (+0.01) | 0.04 (0.0) | 188 | 0.46 | 1013 | 2.45 | 105 | 0.25 | 41301 | 101.5 | 99.0 | 103.0 | 96.9 |
| 2021-10-01 | 7.18 (+0.01) | 0.16 (+0.01) | 0.04 (-0.02) | 1196 | 2.01 | -47 | -0.08 | -1248 | -2.1 | 59369 | 96.8 | 95.0 | 106.0 | 94.2 |
| 2021-09-24 | 7.17 (-0.02) | 0.15 (0.0) | 0.06 (-0.01) | -1649 | -13.84 | -195 | -1.64 | -1075 | -9.02 | 11916 | 95.0 | 94.4 | 96.5 | 92.5 |
| 2021-09-17 | 7.19 (+0.03) | 0.15 (-0.01) | 0.07 (-0.01) | 1941 | 16.52 | -117 | -1.0 | -845 | -7.19 | 11746 | 95.7 | 97.2 | 99.4 | 95.7 |
| 2021-09-10 | 7.16 (+0.01) | 0.16 (0.0) | 0.08 (0.0) | 1590 | 16.97 | -405 | -4.32 | -752 | -8.03 | 9368 | 96.6 | 97.6 | 98.0 | 94.5 |
| 2021-09-03 | 7.15 (+0.02) | 0.16 (0.0) | 0.08 (0.0) | 1242 | 8.92 | -216 | -1.55 | 409 | 2.94 | 13925 | 97.7 | 96.6 | 98.5 | 95.5 |
| 2021-08-27 | 7.13 (-0.04) | 0.16 (-0.01) | 0.08 (+0.01) | -3720 | -20.7 | -491 | -2.73 | 711 | 3.96 | 17973 | 96.3 | 91.9 | 96.6 | 91.1 |
| 2021-08-20 | 7.17 (-0.04) | 0.17 (0.0) | 0.07 (0.0) | -4307 | -23.96 | 56 | 0.31 | -110 | -0.61 | 17973 | 91.3 | 95.1 | 96.6 | 90.3 |
| 2021-08-13 | 7.21 (-0.02) | 0.17 (0.0) | 0.07 (0.0) | -1396 | -12.28 | 39 | 0.34 | 233 | 2.05 | 11370 | 96.5 | 95.8 | 97.9 | 94.6 |
| 2021-08-06 | 7.23 (0.0) | 0.17 (-0.02) | 0.07 (0.0) | -446 | -2.47 | -2026 | -11.23 | 273 | 1.51 | 18035 | 96.8 | 97.8 | 99.7 | 95.4 |
| 2021-07-30 | 7.23 (0.0) | 0.19 (-0.04) | 0.07 (+0.01) | -1274 | -4.56 | -3662 | -13.09 | 964 | 3.45 | 27969 | 97.3 | 100.5 | 100.5 | 96.5 |
| 2021-07-23 | 7.23 (-0.04) | 0.23 (-0.01) | 0.06 (+0.01) | -3718 | -18.16 | -862 | -4.21 | 1208 | 5.9 | 20479 | 100.5 | 102.0 | 103.5 | 98.6 |
| 2021-07-16 | 7.27 (-0.02) | 0.24 (-0.03) | 0.05 (+0.01) | -1394 | -11.05 | -3392 | -26.9 | 411 | 3.26 | 12610 | 102.0 | 109.0 | 110.0 | 102.0 |
| 2021-07-09 | 7.29 (+0.01) | 0.27 (0.0) | 0.04 (-0.01) | 1709 | 9.07 | 491 | 2.61 | -634 | -3.37 | 18838 | 110.0 | 112.5 | 117.5 | 106.5 |
| 2021-07-02 | 7.28 (0.0) | 0.27 (+0.03) | 0.05 (0.0) | -516 | -3.55 | 475 | 3.27 | -46 | -0.32 | 14535 | 110.0 | 110.0 | 112.0 | 105.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 7.28 (0.0) | 0.24 (0.0) | 0.05 (+0.04) | 569 | 3.72 | 208 | 1.36 | 3497 | 22.86 | 15295 | 109.0 | 104.5 | 111.0 | 102.0 |
| 2021-06-18 | 7.28 (-0.01) | 0.24 (0.0) | 0.01 (0.0) | -663 | -4.29 | -10 | -0.06 | 599 | 3.87 | 15469 | 104.5 | 108.5 | 112.0 | 104.0 |
| 2021-06-11 | 7.29 (-0.02) | 0.24 (+0.02) | 0.01 (0.0) | -1736 | -10.68 | 1822 | 11.21 | -138 | -0.85 | 16256 | 108.0 | 108.0 | 110.0 | 105.0 |
| 2021-06-04 | 7.31 (+0.01) | 0.22 (+0.01) | 0.01 (+0.01) | 972 | 4.94 | 839 | 4.27 | 686 | 3.49 | 19671 | 106.5 | 98.1 | 109.0 | 98.1 |
| 2021-05-28 | 7.3 (-0.03) | 0.21 (0.0) | 0.0 (0.0) | -2806 | -19.76 | -148 | -1.04 | -245 | -1.73 | 14201 | 98.8 | 97.5 | 100.5 | 96.9 |
| 2021-05-21 | 7.33 (+0.02) | 0.21 (0.0) | 0.0 (-0.01) | -1181 | -5.97 | 35 | 0.18 | -402 | -2.03 | 19778 | 98.2 | 96.0 | 100.5 | 94.7 |
| 2021-05-14 | 7.31 (-0.05) | 0.21 (+0.02) | 0.01 (-0.01) | -4082 | -10.73 | 2255 | 5.93 | -1636 | -4.3 | 38038 | 96.7 | 105.0 | 109.0 | 93.0 |
| 2021-05-07 | 7.36 (+0.05) | 0.19 (+0.01) | 0.02 (+0.02) | 5154 | 13.01 | 692 | 1.75 | 2154 | 5.44 | 39605 | 105.0 | 102.5 | 108.5 | 100.5 |
| 2021-04-29 | 7.31 (0.0) | 0.18 (0.0) | 0.0 (0.0) | 585 | 4.2 | -221 | -1.59 | -294 | -2.11 | 13914 | 103.5 | 101.5 | 104.0 | 101.5 |
| 2021-04-23 | 7.31 (+0.02) | 0.18 (0.0) | 0.0 (0.0) | -45 | -0.15 | 170 | 0.58 | -458 | -1.56 | 29277 | 102.5 | 102.0 | 103.0 | 98.2 |
| 2021-04-16 | 7.29 (+0.01) | 0.18 (0.0) | 0.0 (-0.01) | 858 | 3.18 | 26 | 0.1 | -810 | -3.0 | 27000 | 102.0 | 97.4 | 102.5 | 96.5 |
| 2021-04-09 | 7.28 (-0.03) | 0.18 (0.0) | 0.01 (0.0) | -3016 | -23.18 | -184 | -1.41 | 555 | 4.27 | 13010 | 98.0 | 97.4 | 98.4 | 96.5 |
| 2021-04-01 | 7.31 (0.0) | 0.18 (-0.02) | 0.01 (+0.01) | -17 | -0.11 | -22 | -0.14 | 193 | 1.25 | 15401 | 96.7 | 97.6 | 98.2 | 95.8 |
| 2021-03-26 | 7.31 (-0.03) | 0.2 (0.0) | 0.0 (-0.01) | -1994 | -12.42 | -336 | -2.09 | -455 | -2.83 | 16054 | 96.8 | 95.0 | 97.3 | 94.1 |
| 2021-03-19 | 7.34 (-0.05) | 0.2 (-0.03) | 0.01 (0.0) | -5324 | -23.7 | -2916 | -12.98 | -439 | -1.95 | 22466 | 95.8 | 100.5 | 101.0 | 94.8 |
| 2021-03-12 | 7.39 (+0.04) | 0.23 (+0.01) | 0.01 (-0.01) | 4202 | 19.07 | 1016 | 4.61 | -207 | -0.94 | 22034 | 101.5 | 101.5 | 103.0 | 100.0 |
| 2021-03-05 | 7.35 (-0.02) | 0.22 (+0.01) | 0.02 (+0.01) | -3063 | -10.43 | 468 | 1.59 | 623 | 2.12 | 29374 | 99.0 | 100.0 | 101.0 | 96.2 |
| 2021-02-26 | 7.37 (-0.02) | 0.21 (+0.01) | 0.01 (+0.01) | 796 | 2.22 | 1816 | 5.06 | 386 | 1.08 | 35859 | 100.0 | 97.6 | 103.0 | 97.0 |
| 2021-02-19 | 7.39 (-0.05) | 0.2 (+0.01) | 0.0 (0.0) | -5355 | -20.58 | 765 | 2.94 | 224 | 0.86 | 26023 | 97.0 | 96.0 | 97.7 | 92.0 |
| 2021-02-05 | 7.44 (-0.06) | 0.19 (0.0) | 0.0 (0.0) | -4221 | -21.25 | -43 | -0.22 | -416 | -2.09 | 19866 | 91.9 | 89.1 | 92.6 | 88.4 |
| 2021-01-29 | 7.5 (-0.06) | 0.19 (0.0) | 0.0 (0.0) | -5891 | -27.31 | -266 | -1.23 | -296 | -1.37 | 21568 | 89.1 | 94.5 | 95.9 | 88.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 7.56 (-0.05) | 0.19 (-0.01) | 0.0 (0.0) | -5363 | -26.23 | -956 | -4.68 | -153 | -0.75 | 20445 | 94.5 | 98.6 | 99.5 | 94.4 |
| 2021-01-15 | 7.61 (0.0) | 0.2 (0.0) | 0.0 (0.0) | -141 | -0.66 | -159 | -0.74 | 374 | 1.75 | 21387 | 99.1 | 103.0 | 103.5 | 99.0 |
| 2021-01-08 | 7.61 (+0.08) | 0.2 (-0.01) | 0.0 (-0.02) | 7652 | 27.44 | -290 | -1.04 | -1652 | -5.92 | 27885 | 104.0 | 99.4 | 104.0 | 97.6 |
| 2020-12-31 | 7.53 (+0.07) | 0.21 (+0.02) | 0.02 (+0.01) | 6326 | 30.14 | 952 | 4.54 | 437 | 2.08 | 20989 | 99.8 | 94.2 | 101.0 | 93.7 |
| 2020-12-25 | 7.46 (+0.01) | 0.19 (0.0) | 0.01 (-0.01) | -286 | -2.05 | 20 | 0.14 | -470 | -3.37 | 13928 | 94.2 | 92.9 | 95.0 | 92.4 |
| 2020-12-18 | 7.45 (0.0) | 0.19 (0.0) | 0.02 (-0.01) | 908 | 4.45 | -250 | -1.22 | -840 | -4.11 | 20418 | 92.8 | 94.4 | 95.5 | 92.3 |
| 2020-12-11 | 7.45 (-0.02) | 0.19 (-0.01) | 0.03 (0.0) | -1512 | -8.8 | -704 | -4.1 | -557 | -3.24 | 17179 | 94.4 | 95.0 | 95.0 | 92.3 |
| 2020-12-04 | 7.47 (-0.03) | 0.2 (0.0) | 0.03 (0.0) | -2925 | -10.42 | 59 | 0.21 | -204 | -0.73 | 28059 | 94.9 | 94.5 | 95.0 | 90.5 |
| 2020-11-27 | 7.5 (+0.08) | 0.2 (+0.01) | 0.03 (0.0) | 6985 | 29.93 | 136 | 0.58 | -33 | -0.14 | 23340 | 94.5 | 94.9 | 96.6 | 93.9 |
| 2020-11-20 | 7.42 (+0.12) | 0.19 (0.0) | 0.03 (-0.01) | 13245 | 47.35 | 534 | 1.91 | -119 | -0.43 | 27974 | 93.9 | 91.7 | 94.0 | 91.7 |
| 2020-11-13 | 7.3 (+0.19) | 0.19 (+0.03) | 0.04 (+0.03) | 16440 | 30.78 | 2664 | 4.99 | 2573 | 4.82 | 53407 | 92.2 | 81.8 | 93.6 | 81.3 |
| 2020-11-06 | 7.11 (+0.01) | 0.16 (0.0) | 0.01 (0.0) | 1344 | 15.19 | 4 | 0.05 | 44 | 0.5 | 8849 | 81.1 | 78.6 | 81.5 | 78.2 |
| 2020-10-30 | 7.1 (-0.04) | 0.16 (0.0) | 0.01 (-0.01) | -2425 | -17.8 | -57 | -0.42 | -909 | -6.67 | 13624 | 78.6 | 81.2 | 82.0 | 78.0 |
| 2020-10-23 | 7.14 (+0.01) | 0.16 (0.0) | 0.02 (-0.01) | 330 | 2.91 | -128 | -1.13 | -902 | -7.96 | 11326 | 81.2 | 80.6 | 81.5 | 80.2 |
| 2020-10-16 | 7.13 (-0.02) | 0.16 (-0.01) | 0.03 (0.0) | -1190 | -10.16 | -241 | -2.06 | -392 | -3.35 | 11710 | 80.4 | 81.7 | 82.3 | 80.4 |
| 2020-10-08 | 7.15 (+0.01) | 0.17 (+0.01) | 0.03 (0.0) | 489 | 4.45 | 311 | 2.83 | -15 | -0.14 | 10984 | 81.4 | 80.5 | 82.0 | 79.9 |
| 2020-09-30 | 7.14 (0.0) | 0.16 (-0.03) | 0.03 (0.0) | -708 | -13.75 | 0 | 0.0 | -4 | -0.08 | 5149 | 80.0 | 80.4 | 80.9 | 79.6 |
| 2020-09-25 | 7.14 (-0.08) | 0.19 (0.0) | 0.03 (-0.01) | -7534 | -37.83 | -190 | -0.95 | -1020 | -5.12 | 19915 | 80.1 | 84.7 | 85.7 | 79.0 |
| 2020-09-18 | 7.22 (+0.06) | 0.19 (-0.01) | 0.04 (0.0) | 5666 | 39.63 | -83 | -0.58 | -117 | -0.82 | 14299 | 84.8 | 82.4 | 85.3 | 81.4 |
| 2020-09-11 | 7.16 (-0.02) | 0.2 (0.0) | 0.04 (0.0) | -1025 | -11.72 | 11 | 0.13 | -123 | -1.41 | 8748 | 82.0 | 82.5 | 82.5 | 81.0 |
| 2020-09-04 | 7.18 (-0.02) | 0.2 (0.0) | 0.04 (0.0) | -3083 | -19.45 | -34 | -0.21 | 166 | 1.05 | 15851 | 81.0 | 82.7 | 83.4 | 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 | |||
| 2020-08-28 | 7.2 (0.0) | 0.2 (0.0) | 0.04 (0.0) | 311 | 4.12 | -39 | -0.52 | 465 | 6.17 | 7541 | 83.2 | 82.7 | 84.5 | 81.8 |
| 2020-08-21 | 7.2 (0.0) | 0.2 (0.0) | 0.04 (0.0) | -828 | -6.44 | 30 | 0.23 | 232 | 1.8 | 12867 | 83.1 | 83.3 | 85.0 | 80.5 |
| 2020-08-14 | 7.2 (-0.01) | 0.2 (0.0) | 0.04 (0.0) | -643 | -6.69 | 56 | 0.58 | 16 | 0.17 | 9613 | 83.0 | 82.7 | 84.7 | 82.1 |
| 2020-08-07 | 7.21 (-0.03) | 0.2 (0.0) | 0.04 (+0.01) | -3448 | -23.8 | -60 | -0.41 | 55 | 0.38 | 14485 | 82.2 | 80.7 | 83.6 | 80.0 |
| 2020-07-31 | 7.24 (-0.05) | 0.2 (0.0) | 0.03 (-0.02) | -3633 | -17.41 | -78 | -0.37 | -1178 | -5.64 | 20871 | 81.5 | 84.3 | 84.4 | 80.7 |
| 2020-07-24 | 7.29 (+0.02) | 0.2 (0.0) | 0.05 (0.0) | 1393 | 11.67 | -185 | -1.55 | -195 | -1.63 | 11938 | 84.7 | 85.2 | 87.2 | 84.0 |
| 2020-07-17 | 7.27 (+0.01) | 0.2 (-0.01) | 0.05 (0.0) | -1092 | -5.02 | -811 | -3.73 | -171 | -0.79 | 21751 | 86.1 | 86.8 | 87.4 | 83.0 |
| 2020-07-10 | 7.26 (+0.01) | 0.21 (0.0) | 0.05 (0.0) | 434 | 3.09 | -195 | -1.39 | 352 | 2.51 | 14033 | 86.7 | 89.6 | 90.7 | 86.6 |
| 2020-07-03 | 7.25 (0.0) | 0.21 (-0.02) | 0.05 (0.0) | -711 | -5.23 | -1091 | -8.03 | -245 | -1.8 | 13588 | 88.9 | 88.1 | 90.5 | 87.4 |
| 2020-06-24 | 7.25 (+0.01) | 0.23 (0.0) | 0.05 (0.0) | 712 | 5.71 | -198 | -1.59 | -31 | -0.25 | 12472 | 115.0 | 88.1 | 115.5 | 88.0 |
| 2020-06-19 | 7.24 (-0.03) | 0.23 (-0.02) | 0.05 (-0.01) | -1976 | -6.71 | -1607 | -5.45 | -745 | -2.53 | 29465 | 88.1 | 90.5 | 91.9 | 87.9 |
| 2020-06-12 | 7.27 (+0.04) | 0.25 (0.0) | 0.06 (0.0) | 5956 | 19.59 | -204 | -0.67 | -61 | -0.2 | 30403 | 91.0 | 95.3 | 97.0 | 89.2 |
| 2020-06-05 | 7.23 (+0.07) | 0.25 (0.0) | 0.06 (+0.02) | 7472 | 23.83 | -32 | -0.1 | 1373 | 4.38 | 31362 | 94.3 | 89.0 | 94.6 | 88.8 |
| 2020-05-29 | 7.16 (-0.05) | 0.25 (0.0) | 0.04 (0.0) | -4427 | -15.86 | -30 | -0.11 | 160 | 0.57 | 27918 | 87.7 | 89.9 | 90.5 | 87.2 |
| 2020-05-22 | 7.21 (-0.01) | 0.25 (+0.02) | 0.04 (0.0) | 717 | 2.03 | 1702 | 4.81 | 290 | 0.82 | 35388 | 90.0 | 87.4 | 95.0 | 87.0 |
| 2020-05-15 | 7.22 (-0.1) | 0.23 (0.0) | 0.04 (0.0) | -6753 | -25.41 | 1 | 0.0 | -4 | -0.02 | 26576 | 86.4 | 89.8 | 90.2 | 85.1 |
| 2020-05-08 | 7.32 (-0.14) | 0.23 (-0.01) | 0.04 (0.0) | -12759 | -36.46 | -350 | -1.0 | -126 | -0.36 | 34999 | 88.3 | 85.2 | 88.8 | 84.1 |
| 2020-04-30 | 7.46 (+0.03) | 0.24 (+0.01) | 0.04 (0.0) | 3084 | 11.43 | 700 | 2.59 | -335 | -1.24 | 26993 | 89.7 | 81.2 | 90.3 | 80.6 |
| 2020-04-24 | 7.43 (-0.03) | 0.23 (+0.01) | 0.04 (-0.01) | -4265 | -24.1 | 563 | 3.18 | -591 | -3.34 | 17698 | 81.0 | 82.5 | 82.5 | 77.8 |
| 2020-04-17 | 7.46 (0.0) | 0.22 (0.0) | 0.05 (-0.01) | -62 | -0.34 | -15 | -0.08 | -434 | -2.36 | 18366 | 82.6 | 82.2 | 84.9 | 81.0 |
| 2020-04-10 | 7.46 (-0.01) | 0.22 (-0.01) | 0.06 (0.0) | -1302 | -5.97 | -566 | -2.6 | -431 | -1.98 | 21800 | 82.3 | 81.0 | 82.9 | 78.3 |
| 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 | |||
| 2020-04-01 | 7.47 (-0.02) | 0.23 (+0.05) | 0.06 (0.0) | -815 | -5.0 | 58 | 0.36 | -164 | -1.01 | 16287 | 78.0 | 77.8 | 81.9 | 76.2 |
| 2020-03-27 | 7.49 (+0.03) | 0.18 (0.0) | 0.06 (-0.01) | 5377 | 22.04 | -100 | -0.41 | -444 | -1.82 | 24398 | 80.0 | 69.5 | 80.9 | 68.4 |
| 2020-03-20 | 7.46 (-0.06) | 0.18 (-0.01) | 0.07 (-0.01) | -4577 | -10.57 | -1126 | -2.6 | -1322 | -3.05 | 43284 | 132.5 | 73.4 | 133.0 | 66.1 |
| 2020-03-13 | 7.52 (-0.06) | 0.19 (-0.02) | 0.08 (0.0) | -7708 | -18.85 | -1452 | -3.55 | -242 | -0.59 | 40896 | 72.9 | 84.3 | 84.7 | 70.0 |
| 2020-03-06 | 7.58 (0.0) | 0.21 (0.0) | 0.08 (-0.01) | 660 | 3.86 | 179 | 1.05 | -577 | -3.37 | 17112 | 87.1 | 84.1 | 88.7 | 83.9 |
| 2020-02-27 | 7.58 (-0.06) | 0.21 (0.0) | 0.09 (+0.01) | -5837 | -47.28 | 190 | 1.54 | 1025 | 8.3 | 12346 | 86.1 | 88.3 | 88.9 | 85.9 |
| 2020-02-21 | 7.64 (-0.03) | 0.21 (0.0) | 0.08 (0.0) | -694 | -8.95 | -206 | -2.66 | -36 | -0.46 | 7750 | 89.0 | 89.6 | 90.5 | 88.7 |
| 2020-02-14 | 7.67 (-0.02) | 0.21 (0.0) | 0.08 (0.0) | -4091 | -28.91 | -233 | -1.65 | 208 | 1.47 | 14152 | 89.7 | 90.0 | 90.6 | 88.5 |
| 2020-02-07 | 7.69 (-0.06) | 0.21 (-0.01) | 0.08 (+0.01) | -4478 | -18.9 | -622 | -2.62 | 417 | 1.76 | 23697 | 89.2 | 90.0 | 90.5 | 86.6 |
| 2020-01-31 | 7.75 (-0.05) | 0.22 (0.0) | 0.07 (-0.01) | -4253 | -33.52 | -84 | -0.66 | -393 | -3.1 | 12689 | 89.9 | 92.8 | 92.9 | 89.5 |
| 2020-01-20 | 7.8 (+0.01) | 0.22 (0.0) | 0.08 (0.0) | 78 | 5.15 | 26 | 1.72 | 31 | 2.05 | 1515 | 96.9 | 95.9 | 96.9 | 95.8 |
| 2020-01-17 | 7.79 (-0.07) | 0.22 (0.0) | 0.08 (0.0) | -6401 | -39.21 | -367 | -2.25 | -611 | -3.74 | 16326 | 96.4 | 98.3 | 98.4 | 95.5 |
| 2020-01-10 | 7.86 (-0.06) | 0.22 (0.0) | 0.08 (0.0) | -6826 | -23.85 | 398 | 1.39 | -92 | -0.32 | 28626 | 98.0 | 102.5 | 104.5 | 97.2 |
| 2020-01-03 | 7.92 (0.0) | 0.22 (0.0) | 0.08 (0.0) | 1208 | 9.46 | -55 | -0.43 | 101 | 0.79 | 12764 | 101.0 | 113.0 | 115.5 | 97.6 |
| 2019-12-31 | 7.92 (-0.01) | 0.22 (0.0) | 0.08 (0.0) | -940 | -23.28 | 122 | 3.02 | 53 | 1.31 | 4037 | 97.5 | 98.6 | 98.7 | 97.2 |
| 2019-12-27 | 7.93 (+0.03) | 0.22 (0.0) | 0.08 (+0.01) | 2044 | 19.87 | 184 | 1.79 | 618 | 6.01 | 10286 | 98.6 | 97.7 | 99.2 | 96.9 |
| 2019-12-20 | 7.9 (0.0) | 0.22 (0.0) | 0.07 (0.0) | 736 | 4.09 | 139 | 0.77 | 9 | 0.05 | 17990 | 97.7 | 96.5 | 98.5 | 96.4 |
| 2019-12-13 | 7.9 (-0.01) | 0.22 (0.0) | 0.07 (-0.01) | -76 | -0.63 | 121 | 1.0 | -176 | -1.45 | 12126 | 96.0 | 95.5 | 97.0 | 94.9 |
| 2019-12-06 | 7.91 (-0.05) | 0.22 (0.0) | 0.08 (0.0) | -4585 | -38.59 | 120 | 1.01 | -59 | -0.5 | 11880 | 95.8 | 96.0 | 96.0 | 95.2 |
| 2019-11-29 | 7.96 (-0.05) | 0.22 (0.0) | 0.08 (+0.01) | -3971 | -18.5 | -71 | -0.33 | 273 | 1.27 | 21461 | 96.0 | 97.3 | 97.7 | 96.0 |
| 2019-11-22 | 8.01 (-0.02) | 0.22 (0.0) | 0.07 (0.0) | -3499 | -30.55 | 219 | 1.91 | 141 | 1.23 | 11452 | 97.0 | 96.1 | 97.1 | 95.8 |
| 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 | |||
| 2019-11-15 | 8.03 (-0.03) | 0.22 (0.0) | 0.07 (0.0) | -4315 | -35.15 | -373 | -3.04 | 150 | 1.22 | 12276 | 96.1 | 98.6 | 98.6 | 96.0 |
| 2019-11-08 | 8.06 (0.0) | 0.22 (0.0) | 0.07 (0.0) | -304 | -2.9 | 129 | 1.23 | 165 | 1.58 | 10472 | 98.6 | 97.9 | 99.2 | 97.5 |
| 2019-11-01 | 8.06 (0.0) | 0.22 (0.0) | 0.07 (0.0) | 979 | 8.73 | 49 | 0.44 | 85 | 0.76 | 11214 | 97.5 | 97.6 | 98.4 | 96.7 |
| 2019-10-25 | 8.06 (-0.01) | 0.22 (0.0) | 0.07 (0.0) | 73 | 0.82 | -15 | -0.17 | -588 | -6.58 | 8930 | 97.4 | 96.6 | 97.8 | 96.6 |
| 2019-10-18 | 8.07 (0.0) | 0.22 (0.0) | 0.07 (-0.01) | 568 | 4.14 | -90 | -0.66 | -566 | -4.13 | 13721 | 96.5 | 97.0 | 99.0 | 96.5 |
| 2019-10-09 | 8.07 (-0.01) | 0.22 (0.0) | 0.08 (-0.01) | -501 | -7.36 | 50 | 0.73 | -878 | -12.89 | 6810 | 96.1 | 97.1 | 98.5 | 96.1 |
| 2019-10-04 | 8.08 (-0.01) | 0.22 (0.0) | 0.09 (0.0) | -1292 | -11.45 | 47 | 0.42 | -235 | -2.08 | 11288 | 97.1 | 99.3 | 101.0 | 97.0 |
| 2019-09-27 | 8.09 (-0.01) | 0.22 (-0.06) | 0.09 (-0.01) | -3304 | -31.57 | 263 | 2.51 | -438 | -4.19 | 10465 | 98.2 | 101.5 | 102.0 | 98.2 |
| 2019-09-20 | 8.1 (+0.01) | 0.28 (+0.01) | 0.1 (0.0) | 1740 | 4.56 | 1237 | 3.24 | -739 | -1.94 | 38143 | 101.0 | 102.0 | 106.0 | 98.6 |
| 2019-09-12 | 8.09 (0.0) | 0.27 (0.0) | 0.1 (-0.01) | -810 | -7.54 | 97 | 0.9 | -620 | -5.77 | 10749 | 96.8 | 97.5 | 97.9 | 95.9 |
| 2019-09-06 | 8.09 (-0.03) | 0.27 (0.0) | 0.11 (+0.01) | -3253 | -34.11 | 223 | 2.34 | 1033 | 10.83 | 9537 | 97.7 | 96.7 | 98.3 | 95.6 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 6.69 (-0.06) | 0.26 (-0.01) | 0.19 (0.0) | -2138 | -2.28 | 969 | 1.03 | 41 | 0.04 | 93955 | 71.2 | 70.0 | 74.2 | 69.0 |
| 2024-03-29 | 6.75 (-0.02) | 0.27 (0.0) | 0.19 (0.0) | -5379 | -6.25 | -375 | -0.44 | -537 | -0.62 | 86106 | 69.5 | 73.0 | 73.4 | 67.6 |
| 2024-02-29 | 6.77 (-0.02) | 0.27 (-0.01) | 0.19 (+0.01) | -2572 | -8.68 | -169 | -0.57 | 1524 | 5.14 | 29627 | 74.3 | 75.1 | 76.4 | 71.3 |
| 2024-01-31 | 6.79 (-0.13) | 0.28 (0.0) | 0.18 (0.0) | -14180 | -28.08 | -806 | -1.6 | 159 | 0.31 | 50495 | 74.6 | 80.4 | 81.1 | 71.2 |
| 2023-12-29 | 6.92 (+0.08) | 0.28 (-0.02) | 0.18 (-0.01) | 7266 | 21.24 | -1486 | -4.34 | -814 | -2.38 | 34215 | 80.7 | 84.3 | 84.6 | 80.0 |
| 2023-11-30 | 6.84 (+0.2) | 0.3 (0.0) | 0.19 (+0.02) | 20063 | 46.84 | -676 | -1.58 | 1272 | 2.97 | 42835 | 85.0 | 79.1 | 85.4 | 78.9 |
| 2023-10-31 | 6.64 (-0.03) | 0.3 (-0.01) | 0.17 (0.0) | -1712 | -4.83 | 849 | 2.4 | 273 | 0.77 | 35441 | 79.1 | 80.8 | 82.5 | 78.0 |
| 2023-09-28 | 6.67 (-0.03) | 0.31 (-0.01) | 0.17 (-0.02) | -2796 | -8.43 | -814 | -2.46 | -2297 | -6.93 | 33154 | 80.6 | 79.3 | 83.5 | 78.8 |
| 2023-08-31 | 6.7 (-0.03) | 0.32 (+0.01) | 0.19 (-0.02) | -1956 | -5.55 | 1105 | 3.13 | -1818 | -5.16 | 35255 | 79.3 | 80.6 | 82.1 | 78.3 |
| 2023-07-31 | 6.73 (-0.04) | 0.31 (+0.02) | 0.21 (-0.02) | -7247 | -16.34 | -202 | -0.46 | -1883 | -4.25 | 44355 | 80.2 | 84.6 | 84.9 | 78.1 |
| 2023-06-30 | 6.77 (-0.01) | 0.29 (+0.01) | 0.23 (+0.01) | -145 | -0.44 | 160 | 0.49 | 1577 | 4.78 | 32982 | 84.3 | 87.1 | 89.3 | 84.0 |
| 2023-05-31 | 6.78 (+0.01) | 0.28 (-0.01) | 0.22 (+0.11) | 4321 | 11.28 | -98 | -0.26 | 9989 | 26.08 | 38306 | 86.2 | 86.8 | 90.0 | 84.0 |
| 2023-04-28 | 6.77 (+0.05) | 0.29 (+0.01) | 0.11 (+0.02) | 4299 | 17.85 | 165 | 0.69 | 1570 | 6.52 | 24082 | 86.8 | 86.5 | 88.7 | 84.3 |
| 2023-03-31 | 6.72 (-0.1) | 0.28 (0.0) | 0.09 (-0.01) | -9218 | -22.11 | 272 | 0.65 | -233 | -0.56 | 41692 | 85.0 | 83.5 | 86.0 | 81.5 |
| 2023-02-24 | 6.82 (-0.1) | 0.28 (0.0) | 0.1 (-0.01) | -7689 | -21.09 | -1 | -0.0 | -1252 | -3.43 | 36457 | 85.1 | 83.7 | 86.1 | 81.5 |
| 2023-01-31 | 6.92 (+0.05) | 0.28 (-0.01) | 0.11 (0.0) | 4371 | 13.59 | -643 | -2.0 | -236 | -0.73 | 32161 | 83.9 | 80.0 | 85.6 | 79.1 |
| 2022-12-30 | 6.87 (-0.08) | 0.29 (+0.02) | 0.11 (-0.03) | -6213 | -14.76 | 64 | 0.15 | -3038 | -7.22 | 42106 | 80.3 | 84.8 | 85.5 | 79.3 |
| 2022-11-30 | 6.95 (+0.06) | 0.27 (-0.01) | 0.14 (-0.02) | 4973 | 9.23 | -114 | -0.21 | -1555 | -2.89 | 53863 | 84.6 | 82.5 | 86.9 | 80.8 |
| 2022-10-31 | 6.89 (-0.04) | 0.28 (+0.01) | 0.16 (+0.05) | -3147 | -5.72 | 628 | 1.14 | 4613 | 8.38 | 55051 | 83.0 | 81.5 | 83.8 | 75.2 |
| 2022-09-30 | 6.93 (-0.07) | 0.27 (-0.01) | 0.11 (-0.04) | -8565 | -14.64 | -1192 | -2.04 | -3276 | -5.6 | 58487 | 82.9 | 82.2 | 83.8 | 78.3 |
| 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 | |||
| 2022-08-31 | 7.0 (-0.07) | 0.28 (+0.03) | 0.15 (-0.01) | -9047 | -18.93 | 2473 | 5.18 | -1517 | -3.17 | 47784 | 83.8 | 84.5 | 87.0 | 81.6 |
| 2022-07-29 | 7.07 (-0.12) | 0.25 (+0.02) | 0.16 (+0.03) | -14516 | -23.4 | 2203 | 3.55 | 3336 | 5.38 | 62040 | 84.5 | 93.2 | 96.5 | 81.3 |
| 2022-06-30 | 7.19 (+0.07) | 0.23 (+0.04) | 0.13 (+0.07) | 7480 | 9.85 | 1009 | 1.33 | 6096 | 8.03 | 75930 | 93.8 | 95.8 | 97.9 | 91.4 |
| 2022-05-31 | 7.12 (+0.07) | 0.19 (+0.02) | 0.06 (+0.01) | 9590 | 19.18 | 1167 | 2.33 | 1680 | 3.36 | 49990 | 96.8 | 91.6 | 97.1 | 88.6 |
| 2022-04-29 | 7.05 (-0.07) | 0.17 (-0.01) | 0.05 (0.0) | -5219 | -11.87 | -415 | -0.94 | -804 | -1.83 | 43984 | 91.6 | 94.0 | 95.5 | 88.3 |
| 2022-03-31 | 7.12 (-0.04) | 0.18 (+0.03) | 0.05 (0.0) | -3322 | -3.24 | 1607 | 1.57 | 149 | 0.15 | 102487 | 94.3 | 99.1 | 103.5 | 92.5 |
| 2022-02-25 | 7.16 (-0.02) | 0.15 (0.0) | 0.05 (0.0) | -1328 | -2.96 | 219 | 0.49 | 352 | 0.79 | 44792 | 97.8 | 95.7 | 102.0 | 95.5 |
| 2022-01-26 | 7.18 (0.0) | 0.15 (0.0) | 0.05 (-0.01) | -421 | -1.14 | 5 | 0.01 | -951 | -2.57 | 36978 | 96.1 | 95.9 | 100.5 | 95.1 |
| 2021-12-30 | 7.18 (-0.03) | 0.15 (-0.01) | 0.06 (0.0) | -3138 | -5.93 | -1111 | -2.1 | 84 | 0.16 | 52908 | 95.9 | 95.2 | 98.5 | 94.1 |
| 2021-11-30 | 7.21 (-0.09) | 0.16 (-0.02) | 0.06 (+0.01) | -5895 | -7.53 | -2108 | -2.69 | 816 | 1.04 | 78290 | 95.4 | 100.5 | 104.0 | 95.2 |
| 2021-10-29 | 7.3 (+0.09) | 0.18 (+0.02) | 0.05 (0.0) | 5037 | 4.38 | 1575 | 1.37 | 331 | 0.29 | 115082 | 105.0 | 99.0 | 106.0 | 95.0 |
| 2021-09-30 | 7.21 (+0.07) | 0.16 (0.0) | 0.05 (-0.03) | 5679 | 6.32 | -996 | -1.11 | -3378 | -3.76 | 89820 | 99.2 | 96.6 | 106.0 | 92.5 |
| 2021-08-31 | 7.14 (-0.09) | 0.16 (-0.03) | 0.08 (+0.01) | -9008 | -12.37 | -2417 | -3.32 | 1243 | 1.71 | 72822 | 97.8 | 97.8 | 99.7 | 90.3 |
| 2021-07-30 | 7.23 (-0.05) | 0.19 (-0.07) | 0.07 (+0.02) | -5180 | -5.79 | -6901 | -7.71 | 1694 | 1.89 | 89461 | 97.3 | 106.5 | 117.5 | 96.5 |
| 2021-06-30 | 7.28 (-0.03) | 0.26 (+0.05) | 0.05 (+0.05) | -1364 | -1.95 | 2813 | 4.02 | 4846 | 6.93 | 69918 | 106.5 | 101.5 | 112.0 | 101.0 |
| 2021-05-31 | 7.31 (0.0) | 0.21 (+0.03) | 0.0 (0.0) | -2422 | -2.14 | 2831 | 2.5 | -122 | -0.11 | 113371 | 100.0 | 102.5 | 109.0 | 93.0 |
| 2021-04-29 | 7.31 (-0.01) | 0.18 (0.0) | 0.0 (-0.01) | -2208 | -2.58 | -262 | -0.31 | -987 | -1.15 | 85705 | 103.5 | 96.8 | 104.0 | 96.3 |
| 2021-03-31 | 7.32 (-0.05) | 0.18 (-0.03) | 0.01 (0.0) | -5606 | -5.45 | -1737 | -1.69 | -305 | -0.3 | 102828 | 96.8 | 100.0 | 103.0 | 94.1 |
| 2021-02-26 | 7.37 (-0.13) | 0.21 (+0.02) | 0.01 (+0.01) | -8780 | -10.74 | 2538 | 3.1 | 194 | 0.24 | 81748 | 100.0 | 89.1 | 103.0 | 88.4 |
| 2021-01-29 | 7.5 (-0.03) | 0.19 (-0.02) | 0.0 (-0.02) | -3743 | -4.1 | -1671 | -1.83 | -1727 | -1.89 | 91287 | 89.1 | 99.4 | 104.0 | 88.5 |
| 2020-12-31 | 7.53 (+0.06) | 0.21 (+0.01) | 0.02 (-0.01) | 5628 | 6.31 | 74 | 0.08 | -1643 | -1.84 | 89159 | 99.8 | 91.1 | 101.0 | 90.5 |
| 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 | 7.47 (+0.37) | 0.2 (+0.04) | 0.03 (+0.02) | 34897 | 27.92 | 3341 | 2.67 | 2474 | 1.98 | 124988 | 90.5 | 78.6 | 96.6 | 78.2 |
| 2020-10-30 | 7.1 (-0.04) | 0.16 (0.0) | 0.01 (-0.02) | -2796 | -5.87 | -115 | -0.24 | -2218 | -4.66 | 47647 | 78.6 | 80.5 | 82.3 | 78.0 |
| 2020-09-30 | 7.14 (-0.06) | 0.16 (-0.04) | 0.03 (-0.01) | -6020 | -9.97 | -272 | -0.45 | -1160 | -1.92 | 60356 | 80.0 | 82.3 | 85.7 | 79.0 |
| 2020-08-31 | 7.2 (-0.04) | 0.2 (0.0) | 0.04 (+0.01) | -5272 | -10.96 | -37 | -0.08 | 830 | 1.73 | 48114 | 82.0 | 80.7 | 85.0 | 80.0 |
| 2020-07-31 | 7.24 (-0.02) | 0.2 (-0.01) | 0.03 (-0.02) | -2626 | -3.49 | -1322 | -1.76 | -1406 | -1.87 | 75152 | 81.5 | 88.5 | 90.7 | 80.7 |
| 2020-06-30 | 7.26 (+0.1) | 0.21 (-0.04) | 0.05 (+0.01) | 11181 | 10.1 | -3079 | -2.78 | 505 | 0.46 | 110735 | 88.5 | 89.0 | 115.5 | 87.4 |
| 2020-05-29 | 7.16 (-0.3) | 0.25 (+0.01) | 0.04 (0.0) | -23222 | -18.6 | 1323 | 1.06 | 320 | 0.26 | 124882 | 87.7 | 85.2 | 95.0 | 84.1 |
| 2020-04-30 | 7.46 (-0.04) | 0.24 (+0.01) | 0.04 (-0.02) | -4460 | -4.9 | 684 | 0.75 | -1780 | -1.96 | 91003 | 89.7 | 80.5 | 90.3 | 77.8 |
| 2020-03-31 | 7.5 (-0.08) | 0.23 (+0.02) | 0.06 (-0.03) | -5148 | -3.79 | -2443 | -1.8 | -2760 | -2.03 | 135835 | 81.4 | 84.1 | 133.0 | 66.1 |
| 2020-02-27 | 7.58 (-0.17) | 0.21 (-0.01) | 0.09 (+0.02) | -15100 | -26.06 | -871 | -1.5 | 1614 | 2.79 | 57946 | 86.1 | 90.0 | 90.6 | 85.9 |
| 2020-01-31 | 7.75 (-0.17) | 0.22 (0.0) | 0.07 (-0.01) | -16194 | -22.52 | -82 | -0.11 | -964 | -1.34 | 71923 | 89.9 | 113.0 | 115.5 | 89.5 |
| 2019-12-31 | 7.92 (-0.04) | 0.22 (0.0) | 0.08 (0.0) | -2821 | -5.01 | 686 | 1.22 | 445 | 0.79 | 56321 | 97.5 | 96.0 | 99.2 | 94.9 |
| 2019-11-29 | 7.96 (-0.1) | 0.22 (0.0) | 0.08 (+0.01) | -11751 | -20.43 | -27 | -0.05 | 729 | 1.27 | 57532 | 96.0 | 97.2 | 99.2 | 95.8 |
| 2019-10-31 | 8.06 (-0.03) | 0.22 (0.0) | 0.07 (-0.02) | -511 | -1.02 | -28 | -0.06 | -2182 | -4.36 | 50095 | 96.9 | 99.3 | 101.0 | 96.1 |
| 2019-09-27 | 8.09 (-0.03) | 0.22 (-0.05) | 0.09 (-0.01) | -5627 | -8.17 | 1820 | 2.64 | -764 | -1.11 | 68895 | 98.2 | 96.7 | 106.0 | 95.6 |
| 2019-08-30 | 8.12 (-0.24) | 0.27 (0.0) | 0.1 (-0.01) | -24256 | -39.21 | -318 | -0.51 | -1143 | -1.85 | 61861 | 97.2 | 105.5 | 106.0 | 94.0 |
| 2019-07-31 | 8.36 (-0.05) | 0.27 (-0.03) | 0.11 (-0.02) | -8014 | -19.06 | -2842 | -6.76 | -1241 | -2.95 | 42040 | 106.0 | 111.0 | 111.5 | 105.5 |
| 2019-06-28 | 8.41 (-0.08) | 0.3 (+0.06) | 0.13 (+0.02) | -4179 | -7.2 | 69 | 0.12 | 1547 | 2.67 | 58040 | 110.5 | 115.0 | 119.0 | 110.0 |
| 2019-05-31 | 8.49 () | 0.24 () | 0.11 () | 3231 | 0 | -55 | 0 | -251 | 0 | 0 | ||||
