- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 4.76 (-0.02) | 0.35 (0.0) | 0.08 (0.0) | -56 | -10.81 | -2 | -0.39 | 21 | 4.05 | 518 | 147.5 | 148.0 | 148.5 | 147.0 |
| 2024-04-22 | 4.78 (+0.07) | 0.35 (-0.07) | 0.08 (0.0) | 313 | 30.81 | 105 | 10.33 | 16 | 1.57 | 1016 | 147.0 | 146.0 | 147.5 | 145.5 |
| 2024-04-19 | 4.71 (-0.06) | 0.42 (+0.02) | 0.08 (-0.01) | -701 | -38.16 | 108 | 5.88 | -65 | -3.54 | 1837 | 146.0 | 147.0 | 147.0 | 142.5 |
| 2024-04-18 | 4.77 (+0.01) | 0.4 (+0.02) | 0.09 (0.0) | -75 | -10.36 | 111 | 15.33 | -8 | -1.1 | 724 | 148.0 | 147.0 | 148.0 | 145.5 |
| 2024-04-17 | 4.76 (+0.03) | 0.38 (0.0) | 0.09 (0.0) | 107 | 18.14 | 0 | 0.0 | -18 | -3.05 | 590 | 146.0 | 145.0 | 148.0 | 145.0 |
| 2024-04-16 | 4.73 (-0.07) | 0.38 (0.0) | 0.09 (0.0) | -636 | -33.33 | 0 | 0.0 | -1 | -0.05 | 1908 | 145.0 | 148.5 | 148.5 | 144.5 |
| 2024-04-15 | 4.8 (+0.03) | 0.38 (0.0) | 0.09 (0.0) | 198 | 22.0 | 0 | 0.0 | 0 | 0.0 | 900 | 149.0 | 150.0 | 150.0 | 148.5 |
| 2024-04-12 | 4.77 (-0.02) | 0.38 (0.0) | 0.09 (-0.01) | -137 | -12.69 | -17 | -1.57 | -15 | -1.39 | 1080 | 150.0 | 151.0 | 151.0 | 148.5 |
| 2024-04-11 | 4.79 (-0.04) | 0.38 (0.0) | 0.1 (0.0) | -268 | -30.49 | 0 | 0.0 | -1 | -0.11 | 879 | 149.5 | 150.0 | 150.0 | 149.0 |
| 2024-04-10 | 4.83 (-0.11) | 0.38 (0.0) | 0.1 (0.0) | 6 | 0.32 | -1 | -0.05 | 6 | 0.32 | 1886 | 149.5 | 148.0 | 151.0 | 147.5 |
| 2024-04-09 | 4.94 (+0.05) | 0.38 (0.0) | 0.1 (0.0) | 259 | 30.61 | -15 | -1.77 | 3 | 0.35 | 846 | 147.0 | 147.5 | 148.5 | 146.5 |
| 2024-04-08 | 4.89 (+0.01) | 0.38 (0.0) | 0.1 (0.0) | -3 | -0.45 | -10 | -1.51 | -1 | -0.15 | 661 | 146.5 | 146.5 | 147.5 | 146.0 |
| 2024-04-03 | 4.88 (+0.01) | 0.38 (-0.01) | 0.1 (0.0) | -62 | -6.65 | -15 | -1.61 | -1 | -0.11 | 933 | 146.5 | 148.0 | 148.5 | 146.0 |
| 2024-04-02 | 4.87 (0.0) | 0.39 (0.0) | 0.1 (0.0) | -39 | -5.47 | 0 | 0.0 | -9 | -1.26 | 713 | 148.0 | 148.0 | 149.0 | 147.5 |
| 2024-04-01 | 4.87 (-0.04) | 0.39 (0.0) | 0.1 (0.0) | 46 | 6.4 | 0 | 0.0 | -3 | -0.42 | 719 | 147.5 | 146.5 | 148.5 | 146.0 |
| 2024-03-29 | 4.91 (+0.04) | 0.39 (0.0) | 0.1 (0.0) | 234 | 25.11 | -28 | -3.0 | -1 | -0.11 | 932 | 146.5 | 145.5 | 146.5 | 144.5 |
| 2024-03-28 | 4.87 (-0.04) | 0.39 (0.0) | 0.1 (+0.01) | -243 | -18.51 | 0 | 0.0 | 17 | 1.29 | 1313 | 144.5 | 146.0 | 147.5 | 144.5 |
| 2024-03-27 | 4.91 (0.0) | 0.39 (0.0) | 0.09 (0.0) | -364 | -20.06 | 0 | 0.0 | 0 | 0.0 | 1815 | 144.5 | 146.0 | 146.5 | 144.0 |
| 2024-03-26 | 4.91 (+0.07) | 0.39 (0.0) | 0.09 (0.0) | 128 | 14.83 | 0 | 0.0 | 6 | 0.7 | 863 | 145.5 | 146.0 | 147.5 | 145.5 |
| 2024-03-25 | 4.84 (+0.03) | 0.39 (-0.01) | 0.09 (0.0) | 68 | 3.95 | -12 | -0.7 | 11 | 0.64 | 1720 | 145.0 | 146.5 | 146.5 | 144.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-22 | 4.81 (-0.02) | 0.4 (0.0) | 0.09 (0.0) | -268 | -17.4 | -2 | -0.13 | -2 | -0.13 | 1540 | 146.5 | 147.5 | 148.0 | 145.5 |
| 2024-03-21 | 4.83 (-0.21) | 0.4 (0.0) | 0.09 (0.0) | 314 | 34.73 | -22 | -2.43 | 5 | 0.55 | 904 | 149.5 | 148.5 | 150.0 | 148.5 |
| 2024-03-20 | 5.04 (+0.03) | 0.4 (0.0) | 0.09 (0.0) | 31 | 2.08 | -30 | -2.01 | -10 | -0.67 | 1492 | 147.5 | 148.0 | 149.5 | 147.0 |
| 2024-03-19 | 5.01 (-0.01) | 0.4 (-0.01) | 0.09 (0.0) | -6 | -0.39 | -2 | -0.13 | -7 | -0.46 | 1532 | 147.5 | 148.5 | 149.5 | 147.0 |
| 2024-03-18 | 5.02 (+0.03) | 0.41 (0.0) | 0.09 (0.0) | 156 | 10.89 | -22 | -1.54 | -1 | -0.07 | 1433 | 148.5 | 149.5 | 150.0 | 148.0 |
| 2024-03-15 | 4.99 (-0.03) | 0.41 (+0.02) | 0.09 (0.0) | -284 | -20.17 | 81 | 5.75 | -2 | -0.14 | 1408 | 149.5 | 150.0 | 150.0 | 148.0 |
| 2024-03-14 | 5.02 (+0.01) | 0.39 (-0.01) | 0.09 (-0.01) | -273 | -13.7 | -3 | -0.15 | -2 | -0.1 | 1992 | 150.5 | 150.5 | 152.0 | 149.5 |
| 2024-03-13 | 5.01 (-0.07) | 0.4 (+0.03) | 0.1 (0.0) | -735 | -28.29 | 125 | 4.81 | -6 | -0.23 | 2598 | 151.0 | 152.5 | 153.0 | 148.5 |
| 2024-03-12 | 5.08 (+0.01) | 0.37 (+0.01) | 0.1 (+0.01) | -293 | -10.51 | 63 | 2.26 | 10 | 0.36 | 2787 | 152.5 | 146.0 | 152.5 | 145.5 |
| 2024-03-11 | 5.07 (-0.01) | 0.36 (-0.01) | 0.09 (0.0) | -288 | -5.89 | -63 | -1.29 | 11 | 0.22 | 4893 | 145.5 | 144.5 | 148.0 | 141.5 |
| 2024-03-08 | 5.08 (+0.01) | 0.37 (0.0) | 0.09 (0.0) | -288 | -2.19 | -4 | -0.03 | 40 | 0.3 | 13133 | 148.0 | 149.5 | 152.0 | 147.5 |
| 2024-03-07 | 5.07 (-0.01) | 0.37 (0.0) | 0.09 (+0.01) | -105 | -11.96 | 41 | 4.67 | 1 | 0.11 | 878 | 163.5 | 164.0 | 164.5 | 163.0 |
| 2024-03-06 | 5.08 (+0.04) | 0.37 (0.0) | 0.08 (0.0) | 119 | 12.33 | -13 | -1.35 | 2 | 0.21 | 965 | 165.0 | 165.5 | 165.5 | 163.5 |
| 2024-03-05 | 5.04 (+0.02) | 0.37 (0.0) | 0.08 (-0.01) | 143 | 14.83 | -3 | -0.31 | -5 | -0.52 | 964 | 164.0 | 164.5 | 164.5 | 163.0 |
| 2024-03-04 | 5.02 (-0.07) | 0.37 (+0.03) | 0.09 (0.0) | -281 | -24.22 | 147 | 12.67 | -1 | -0.09 | 1160 | 164.5 | 166.0 | 166.0 | 163.5 |
| 2024-03-01 | 5.09 (-0.03) | 0.34 (+0.02) | 0.09 (0.0) | -142 | -18.23 | 140 | 17.97 | -5 | -0.64 | 779 | 165.5 | 166.5 | 166.5 | 164.5 |
| 2024-02-29 | 5.12 (+0.02) | 0.32 (0.0) | 0.09 (+0.01) | 120 | 12.99 | 2 | 0.22 | 23 | 2.49 | 924 | 165.5 | 164.0 | 165.5 | 163.0 |
| 2024-02-27 | 5.1 (+0.02) | 0.32 (0.0) | 0.08 (0.0) | -56 | -3.88 | 1 | 0.07 | 2 | 0.14 | 1443 | 163.5 | 165.0 | 166.0 | 163.0 |
| 2024-02-26 | 5.08 (-0.07) | 0.32 (0.0) | 0.08 (0.0) | -525 | -19.39 | -20 | -0.74 | 14 | 0.52 | 2708 | 165.0 | 169.0 | 169.0 | 164.0 |
| 2024-02-23 | 5.15 (-0.01) | 0.32 (0.0) | 0.08 (0.0) | -60 | -14.18 | -3 | -0.71 | -1 | -0.24 | 423 | 169.5 | 170.0 | 170.0 | 169.0 |
| 2024-02-22 | 5.16 (-0.03) | 0.32 (0.0) | 0.08 (0.0) | -366 | -45.02 | 0 | 0.0 | 4 | 0.49 | 813 | 170.0 | 170.0 | 170.5 | 168.0 |
| 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 | |||
| 2024-02-21 | 5.19 (-0.05) | 0.32 (0.0) | 0.08 (0.0) | -135 | -28.48 | 1 | 0.21 | 12 | 2.53 | 474 | 170.0 | 169.5 | 170.0 | 168.5 |
| 2024-02-20 | 5.24 (-0.04) | 0.32 (0.0) | 0.08 (0.0) | -281 | -30.41 | -1 | -0.11 | -21 | -2.27 | 924 | 169.0 | 170.0 | 170.0 | 168.5 |
| 2024-02-19 | 5.28 (+0.04) | 0.32 (0.0) | 0.08 (0.0) | -30 | -2.7 | 1 | 0.09 | 6 | 0.54 | 1110 | 169.5 | 166.5 | 170.0 | 166.0 |
| 2024-02-16 | 5.24 (+0.03) | 0.32 (0.0) | 0.08 (0.0) | 31 | 1.4 | 0 | 0.0 | 12 | 0.54 | 2221 | 166.0 | 166.0 | 167.0 | 164.0 |
| 2024-02-15 | 5.21 (+0.02) | 0.32 (-0.04) | 0.08 (0.0) | -86 | -1.8 | -199 | -4.16 | 8 | 0.17 | 4778 | 166.5 | 167.0 | 168.5 | 161.5 |
| 2024-02-05 | 5.19 (-0.18) | 0.36 (+0.01) | 0.08 (0.0) | -54 | -7.93 | 40 | 5.87 | 2 | 0.29 | 681 | 175.5 | 176.0 | 176.0 | 174.5 |
| 2024-02-02 | 5.37 (0.0) | 0.35 (0.0) | 0.08 (0.0) | 69 | 24.38 | 1 | 0.35 | -1 | -0.35 | 283 | 176.0 | 176.0 | 176.5 | 176.0 |
| 2024-02-01 | 5.37 (-0.05) | 0.35 (0.0) | 0.08 (+0.01) | -74 | -15.88 | 2 | 0.43 | 5 | 1.07 | 466 | 175.0 | 176.0 | 176.0 | 174.5 |
| 2024-01-31 | 5.42 (-0.01) | 0.35 (0.0) | 0.07 (0.0) | -184 | -23.12 | 0 | 0.0 | 0 | 0.0 | 796 | 174.5 | 175.0 | 175.0 | 174.0 |
| 2024-01-30 | 5.43 (-0.02) | 0.35 (0.0) | 0.07 (0.0) | -223 | -37.86 | 0 | 0.0 | 0 | 0.0 | 589 | 175.5 | 178.0 | 178.0 | 175.5 |
| 2024-01-29 | 5.45 (+0.01) | 0.35 (0.0) | 0.07 (-0.01) | -36 | -10.11 | 0 | 0.0 | -4 | -1.12 | 356 | 177.5 | 177.0 | 178.5 | 177.0 |
| 2024-01-26 | 5.44 (0.0) | 0.35 (0.0) | 0.08 (0.0) | 8 | 2.91 | 1 | 0.36 | -1 | -0.36 | 275 | 177.0 | 176.0 | 177.5 | 176.0 |
| 2024-01-25 | 5.44 (0.0) | 0.35 (-0.02) | 0.08 (0.0) | -56 | -12.76 | -106 | -24.15 | 2 | 0.46 | 439 | 176.5 | 177.0 | 177.5 | 175.5 |
| 2024-01-24 | 5.44 (+0.02) | 0.37 (0.0) | 0.08 (0.0) | -115 | -23.47 | 0 | 0.0 | -2 | -0.41 | 490 | 176.5 | 175.0 | 177.5 | 175.0 |
| 2024-01-23 | 5.42 (-0.21) | 0.37 (0.0) | 0.08 (0.0) | -298 | -32.89 | 0 | 0.0 | 1 | 0.11 | 906 | 175.0 | 176.5 | 177.5 | 175.0 |
| 2024-01-22 | 5.63 (-0.03) | 0.37 (+0.01) | 0.08 (0.0) | -281 | -38.87 | 0 | 0.0 | -10 | -1.38 | 723 | 176.5 | 179.0 | 179.0 | 176.0 |
| 2024-01-19 | 5.66 (-0.06) | 0.36 (0.0) | 0.08 (0.0) | -283 | -44.99 | 0 | 0.0 | -6 | -0.95 | 629 | 178.0 | 176.0 | 178.0 | 176.0 |
| 2024-01-18 | 5.72 (-0.01) | 0.36 (+0.01) | 0.08 (0.0) | -220 | -29.1 | 28 | 3.7 | 3 | 0.4 | 756 | 176.0 | 175.0 | 177.0 | 174.5 |
| 2024-01-17 | 5.73 (-0.04) | 0.35 (0.0) | 0.08 (+0.02) | -381 | -25.35 | 2 | 0.13 | 84 | 5.59 | 1503 | 176.0 | 177.5 | 177.5 | 175.0 |
| 2024-01-16 | 5.77 (-0.04) | 0.35 (-0.01) | 0.06 (0.0) | -457 | -48.36 | -25 | -2.65 | 3 | 0.32 | 945 | 178.0 | 179.0 | 179.0 | 177.0 |
| 2024-01-15 | 5.81 (-0.04) | 0.36 (0.0) | 0.06 (+0.01) | -342 | -58.06 | 6 | 1.02 | 48 | 8.15 | 589 | 179.0 | 181.0 | 181.0 | 179.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 5.85 (-0.02) | 0.36 (0.0) | 0.05 (0.0) | -271 | -40.45 | 0 | 0.0 | 2 | 0.3 | 670 | 180.0 | 180.0 | 180.5 | 179.0 |
| 2024-01-11 | 5.87 (-0.01) | 0.36 (0.0) | 0.05 (0.0) | -247 | -21.24 | 0 | 0.0 | 34 | 2.92 | 1163 | 179.0 | 180.0 | 180.0 | 179.0 |
| 2024-01-10 | 5.88 (-0.06) | 0.36 (0.0) | 0.05 (+0.02) | -438 | -14.53 | 10 | 0.33 | 92 | 3.05 | 3014 | 180.5 | 181.0 | 181.0 | 178.5 |
| 2024-01-09 | 5.94 (-0.03) | 0.36 (0.0) | 0.03 (0.0) | -271 | -48.57 | 0 | 0.0 | 4 | 0.72 | 558 | 185.0 | 188.0 | 188.0 | 185.0 |
| 2024-01-08 | 5.97 (+0.02) | 0.36 (0.0) | 0.03 (0.0) | 128 | 19.88 | 0 | 0.0 | -7 | -1.09 | 644 | 187.5 | 186.5 | 189.5 | 186.5 |
| 2024-01-05 | 5.95 (0.0) | 0.36 (0.0) | 0.03 (+0.01) | -68 | -17.85 | 0 | 0.0 | 43 | 11.29 | 381 | 186.5 | 187.0 | 187.5 | 186.0 |
| 2024-01-04 | 5.95 (+0.01) | 0.36 (0.0) | 0.02 (0.0) | -86 | -16.54 | 0 | 0.0 | 0 | 0.0 | 520 | 186.0 | 188.0 | 188.0 | 186.0 |
| 2024-01-03 | 5.94 (-0.05) | 0.36 (+0.06) | 0.02 (-0.01) | -248 | -25.36 | 325 | 33.23 | -16 | -1.64 | 978 | 187.0 | 187.5 | 187.5 | 185.5 |
| 2024-01-02 | 5.99 (0.0) | 0.3 (+0.06) | 0.03 (0.0) | -78 | -10.54 | 306 | 41.35 | -13 | -1.76 | 740 | 188.5 | 186.0 | 188.5 | 185.0 |
| 2023-12-29 | 5.99 (+0.03) | 0.24 (0.0) | 0.03 (0.0) | 149 | 36.08 | 0 | 0.0 | -24 | -5.81 | 413 | 186.0 | 184.5 | 186.5 | 184.0 |
| 2023-12-28 | 5.96 (-0.01) | 0.24 (0.0) | 0.03 (0.0) | -79 | -21.29 | -1 | -0.27 | -10 | -2.7 | 371 | 185.0 | 185.5 | 186.0 | 184.0 |
| 2023-12-27 | 5.97 (+0.02) | 0.24 (0.0) | 0.03 (-0.01) | 53 | 18.66 | 0 | 0.0 | -9 | -3.17 | 284 | 185.5 | 184.0 | 185.5 | 184.0 |
| 2023-12-26 | 5.95 (+0.01) | 0.24 (0.0) | 0.04 (+0.01) | 28 | 8.89 | 0 | 0.0 | 9 | 2.86 | 315 | 184.5 | 184.0 | 184.5 | 183.5 |
| 2023-12-25 | 5.94 (0.0) | 0.24 (0.0) | 0.03 (0.0) | 2 | 0.56 | 0 | 0.0 | 0 | 0.0 | 358 | 183.0 | 184.5 | 184.5 | 182.5 |
| 2023-12-22 | 5.94 (-0.03) | 0.24 (0.0) | 0.03 (-0.01) | -207 | -33.01 | 0 | 0.0 | -6 | -0.96 | 627 | 182.5 | 183.5 | 184.0 | 182.5 |
| 2023-12-21 | 5.97 (-0.01) | 0.24 (0.0) | 0.04 (0.0) | -218 | -40.45 | 0 | 0.0 | -3 | -0.56 | 539 | 183.5 | 183.5 | 184.0 | 182.5 |
| 2023-12-20 | 5.98 (-0.03) | 0.24 (0.0) | 0.04 (0.0) | -147 | -25.34 | 0 | 0.0 | 0 | 0.0 | 580 | 184.0 | 186.0 | 186.0 | 183.5 |
| 2023-12-19 | 6.01 (-0.01) | 0.24 (0.0) | 0.04 (0.0) | -152 | -35.43 | 0 | 0.0 | -9 | -2.1 | 429 | 185.0 | 185.5 | 185.5 | 184.5 |
| 2023-12-18 | 6.02 (-0.03) | 0.24 (0.0) | 0.04 (0.0) | -129 | -26.54 | 0 | 0.0 | -5 | -1.03 | 486 | 186.0 | 186.0 | 187.5 | 186.0 |
| 2023-12-15 | 6.05 (+0.01) | 0.24 (0.0) | 0.04 (0.0) | 131 | 17.1 | 0 | 0.0 | -4 | -0.52 | 766 | 186.5 | 185.0 | 187.5 | 184.5 |
| 2023-12-14 | 6.04 (+0.04) | 0.24 (0.0) | 0.04 (0.0) | -89 | -9.94 | 0 | 0.0 | 0 | 0.0 | 895 | 184.5 | 185.5 | 185.5 | 183.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-13 | 6.0 (+0.01) | 0.24 (0.0) | 0.04 (0.0) | -115 | -19.2 | 0 | 0.0 | 0 | 0.0 | 599 | 184.0 | 184.0 | 184.0 | 183.0 |
| 2023-12-12 | 5.99 (-0.03) | 0.24 (0.0) | 0.04 (0.0) | -218 | -30.49 | 0 | 0.0 | 0 | 0.0 | 715 | 184.0 | 185.0 | 185.5 | 183.5 |
| 2023-12-11 | 6.02 (-0.03) | 0.24 (0.0) | 0.04 (0.0) | -79 | -8.51 | 0 | 0.0 | 5 | 0.54 | 928 | 184.5 | 186.0 | 186.0 | 184.5 |
| 2023-12-08 | 6.05 (+0.01) | 0.24 (0.0) | 0.04 (0.0) | 81 | 15.76 | 0 | 0.0 | 0 | 0.0 | 514 | 186.5 | 188.0 | 188.0 | 186.0 |
| 2023-12-07 | 6.04 (-0.01) | 0.24 (0.0) | 0.04 (0.0) | 13 | 4.02 | 0 | 0.0 | 1 | 0.31 | 323 | 187.0 | 187.5 | 187.5 | 186.0 |
| 2023-12-06 | 6.05 (+0.01) | 0.24 (0.0) | 0.04 (0.0) | -33 | -9.51 | 1 | 0.29 | 0 | 0.0 | 347 | 187.0 | 188.0 | 188.5 | 187.0 |
| 2023-12-05 | 6.04 (-0.01) | 0.24 (0.0) | 0.04 (0.0) | -61 | -8.13 | 0 | 0.0 | -37 | -4.93 | 750 | 187.0 | 188.5 | 188.5 | 186.0 |
| 2023-12-04 | 6.05 (+0.02) | 0.24 (0.0) | 0.04 (-0.01) | -3 | -0.47 | 0 | 0.0 | -10 | -1.55 | 645 | 189.0 | 189.0 | 190.0 | 188.0 |
| 2023-12-01 | 6.03 (0.0) | 0.24 (0.0) | 0.05 (0.0) | -110 | -15.21 | 0 | 0.0 | -4 | -0.55 | 723 | 189.0 | 189.5 | 189.5 | 188.0 |
| 2023-11-30 | 6.03 (+0.08) | 0.24 (0.0) | 0.05 (0.0) | 416 | 31.9 | 0 | 0.0 | -9 | -0.69 | 1304 | 189.5 | 186.0 | 189.5 | 185.5 |
| 2023-11-29 | 5.95 (-0.02) | 0.24 (0.0) | 0.05 (0.0) | -137 | -33.74 | 0 | 0.0 | -1 | -0.25 | 406 | 185.5 | 186.0 | 186.5 | 185.0 |
| 2023-11-28 | 5.97 (-0.02) | 0.24 (0.0) | 0.05 (0.0) | -149 | -22.24 | 0 | 0.0 | 1 | 0.15 | 670 | 186.0 | 187.5 | 187.5 | 185.5 |
| 2023-11-27 | 5.99 (-0.01) | 0.24 (0.0) | 0.05 (-0.01) | 64 | 3.79 | 0 | 0.0 | -33 | -1.95 | 1690 | 186.5 | 185.5 | 192.0 | 185.5 |
| 2023-11-24 | 6.0 (+0.01) | 0.24 (0.0) | 0.06 (0.0) | -10 | -1.87 | -1 | -0.19 | -3 | -0.56 | 534 | 185.0 | 185.0 | 186.0 | 184.5 |
| 2023-11-23 | 5.99 (-0.03) | 0.24 (0.0) | 0.06 (0.0) | -105 | -34.2 | 0 | 0.0 | -13 | -4.23 | 307 | 184.5 | 184.0 | 185.0 | 184.0 |
| 2023-11-22 | 6.02 (-0.01) | 0.24 (0.0) | 0.06 (-0.01) | -26 | -6.52 | 0 | 0.0 | -52 | -13.03 | 399 | 184.5 | 184.5 | 185.5 | 184.0 |
| 2023-11-21 | 6.03 (+0.01) | 0.24 (0.0) | 0.07 (-0.01) | 48 | 9.01 | -1 | -0.19 | -65 | -12.2 | 533 | 184.5 | 183.5 | 185.0 | 183.5 |
| 2023-11-20 | 6.02 (-0.03) | 0.24 (0.0) | 0.08 (-0.01) | -197 | -38.33 | 2 | 0.39 | -38 | -7.39 | 514 | 184.0 | 185.5 | 185.5 | 183.0 |
| 2023-11-17 | 6.05 (-0.01) | 0.24 (0.0) | 0.09 (0.0) | 18 | 3.97 | 0 | 0.0 | 4 | 0.88 | 453 | 184.5 | 184.5 | 186.0 | 184.5 |
| 2023-11-16 | 6.06 (+0.02) | 0.24 (0.0) | 0.09 (0.0) | 91 | 23.27 | 3 | 0.77 | 0 | 0.0 | 391 | 185.0 | 185.5 | 185.5 | 184.0 |
| 2023-11-15 | 6.04 (+0.02) | 0.24 (0.0) | 0.09 (+0.01) | 72 | 10.94 | -11 | -1.67 | 7 | 1.06 | 658 | 185.5 | 185.0 | 185.5 | 183.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-14 | 6.02 (-0.01) | 0.24 (0.0) | 0.08 (0.0) | -35 | -5.26 | 0 | 0.0 | 0 | 0.0 | 665 | 184.0 | 182.0 | 185.0 | 181.5 |
| 2023-11-13 | 6.03 (+0.01) | 0.24 (0.0) | 0.08 (0.0) | -81 | -11.39 | 1 | 0.14 | 2 | 0.28 | 711 | 181.5 | 183.0 | 184.0 | 181.0 |
| 2023-11-10 | 6.02 (-0.03) | 0.24 (0.0) | 0.08 (0.0) | -150 | -33.19 | 1 | 0.22 | -2 | -0.44 | 452 | 183.5 | 186.0 | 186.0 | 183.0 |
| 2023-11-09 | 6.05 (0.0) | 0.24 (0.0) | 0.08 (0.0) | 127 | 34.89 | 0 | 0.0 | 4 | 1.1 | 364 | 186.0 | 186.0 | 186.0 | 184.5 |
| 2023-11-08 | 6.05 (0.0) | 0.24 (0.0) | 0.08 (0.0) | 26 | 7.54 | 1 | 0.29 | 0 | 0.0 | 345 | 185.0 | 184.5 | 185.5 | 184.5 |
| 2023-11-07 | 6.05 (0.0) | 0.24 (0.0) | 0.08 (0.0) | -60 | -16.44 | 0 | 0.0 | -2 | -0.55 | 365 | 184.5 | 186.0 | 186.0 | 184.5 |
| 2023-11-06 | 6.05 (+0.04) | 0.24 (0.0) | 0.08 (0.0) | 239 | 29.91 | -1 | -0.13 | 27 | 3.38 | 799 | 186.0 | 183.0 | 186.0 | 183.0 |
| 2023-11-03 | 6.01 (+0.02) | 0.24 (-0.01) | 0.08 (0.0) | 102 | 27.95 | -35 | -9.59 | 0 | 0.0 | 365 | 182.0 | 183.5 | 183.5 | 182.0 |
| 2023-11-02 | 5.99 (+0.01) | 0.25 (0.0) | 0.08 (0.0) | 75 | 23.15 | -33 | -10.19 | 0 | 0.0 | 324 | 182.0 | 181.5 | 182.5 | 181.0 |
| 2023-11-01 | 5.98 (0.0) | 0.25 (0.0) | 0.08 (0.0) | 19 | 8.33 | 1 | 0.44 | 0 | 0.0 | 228 | 180.5 | 180.0 | 180.5 | 179.0 |
| 2023-10-31 | 5.98 (-0.01) | 0.25 (0.0) | 0.08 (0.0) | -142 | -31.42 | 1 | 0.22 | -4 | -0.88 | 452 | 179.0 | 181.0 | 181.0 | 178.5 |
| 2023-10-30 | 5.99 (0.0) | 0.25 (0.0) | 0.08 (0.0) | -20 | -8.37 | 3 | 1.26 | 3 | 1.26 | 239 | 180.5 | 180.0 | 180.5 | 179.5 |
| 2023-10-27 | 5.99 (0.0) | 0.25 (0.0) | 0.08 (0.0) | 69 | 26.14 | 2 | 0.76 | 0 | 0.0 | 264 | 180.0 | 178.5 | 180.5 | 178.5 |
| 2023-10-26 | 5.99 (-0.05) | 0.25 (+0.04) | 0.08 (0.0) | -317 | -48.62 | 0 | 0.0 | -23 | -3.53 | 652 | 178.5 | 180.0 | 180.5 | 178.5 |
| 2023-10-25 | 6.04 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -66 | -23.16 | 0 | 0.0 | 0 | 0.0 | 285 | 180.5 | 180.0 | 182.0 | 180.0 |
| 2023-10-24 | 6.05 (-0.05) | 0.21 (0.0) | 0.08 (0.0) | -124 | -31.08 | 1 | 0.25 | -3 | -0.75 | 399 | 180.0 | 180.0 | 181.0 | 179.0 |
| 2023-10-23 | 6.1 (+0.04) | 0.21 (0.0) | 0.08 (0.0) | 7 | 2.55 | 0 | 0.0 | -3 | -1.09 | 274 | 180.0 | 180.0 | 180.5 | 179.5 |
| 2023-10-20 | 6.06 (-0.04) | 0.21 (0.0) | 0.08 (0.0) | -173 | -29.98 | 25 | 4.33 | -3 | -0.52 | 577 | 180.5 | 182.0 | 182.0 | 179.0 |
| 2023-10-19 | 6.1 (0.0) | 0.21 (0.0) | 0.08 (-0.01) | -26 | -10.61 | 0 | 0.0 | -2 | -0.82 | 245 | 182.5 | 182.0 | 183.0 | 182.0 |
| 2023-10-18 | 6.1 (-0.02) | 0.21 (0.0) | 0.09 (+0.01) | -100 | -28.09 | 1 | 0.28 | 25 | 7.02 | 356 | 182.5 | 183.5 | 183.5 | 182.0 |
| 2023-10-17 | 6.12 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -92 | -27.46 | 0 | 0.0 | -3 | -0.9 | 335 | 183.5 | 185.0 | 185.5 | 183.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-16 | 6.13 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -100 | -22.32 | 0 | 0.0 | 0 | 0.0 | 448 | 184.5 | 186.0 | 186.0 | 184.0 |
| 2023-10-13 | 6.14 (+0.02) | 0.21 (0.0) | 0.08 (0.0) | 157 | 20.96 | 0 | 0.0 | 0 | 0.0 | 749 | 186.0 | 184.5 | 187.0 | 184.0 |
| 2023-10-12 | 6.12 (+0.04) | 0.21 (0.0) | 0.08 (0.0) | 205 | 33.39 | -6 | -0.98 | 4 | 0.65 | 614 | 185.0 | 183.0 | 185.0 | 182.5 |
| 2023-10-11 | 6.08 (0.0) | 0.21 (0.0) | 0.08 (0.0) | -44 | -8.37 | 0 | 0.0 | 29 | 5.51 | 526 | 182.5 | 182.5 | 183.0 | 181.5 |
| 2023-10-06 | 6.08 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -16 | -9.64 | 2 | 1.2 | 0 | 0.0 | 166 | 181.0 | 180.0 | 181.5 | 180.0 |
| 2023-10-05 | 6.09 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -48 | -19.35 | 1 | 0.4 | -4 | -1.61 | 248 | 180.0 | 179.5 | 181.0 | 179.5 |
| 2023-10-04 | 6.1 (-0.04) | 0.21 (0.0) | 0.08 (0.0) | -201 | -41.36 | 0 | 0.0 | -21 | -4.32 | 486 | 179.5 | 180.5 | 180.5 | 179.0 |
| 2023-10-03 | 6.14 (-0.01) | 0.21 (0.0) | 0.08 (0.0) | -111 | -32.84 | 0 | 0.0 | 0 | 0.0 | 338 | 181.0 | 182.5 | 182.5 | 181.0 |
| 2023-10-02 | 6.15 (-0.05) | 0.21 (0.0) | 0.08 (0.0) | -262 | -44.56 | 1 | 0.17 | 0 | 0.0 | 588 | 182.5 | 184.0 | 184.5 | 182.0 |
| 2023-09-28 | 6.2 (+0.06) | 0.21 (0.0) | 0.08 (0.0) | 309 | 36.1 | 2 | 0.23 | 0 | 0.0 | 856 | 183.5 | 182.5 | 184.0 | 181.5 |
| 2023-09-27 | 6.14 (+0.03) | 0.21 (0.0) | 0.08 (-0.01) | 192 | 41.65 | 0 | 0.0 | -30 | -6.51 | 461 | 181.0 | 179.0 | 181.5 | 178.5 |
| 2023-09-26 | 6.11 (+0.01) | 0.21 (0.0) | 0.09 (0.0) | 38 | 7.63 | 0 | 0.0 | -17 | -3.41 | 498 | 180.0 | 182.0 | 182.5 | 180.0 |
| 2023-09-25 | 6.1 (+0.02) | 0.21 (0.0) | 0.09 (0.0) | 78 | 21.25 | 1 | 0.27 | 0 | 0.0 | 367 | 181.5 | 181.0 | 181.5 | 180.0 |
| 2023-09-22 | 6.08 (+0.04) | 0.21 (0.0) | 0.09 (0.0) | 209 | 41.3 | 1 | 0.2 | -3 | -0.59 | 506 | 179.5 | 177.0 | 179.5 | 176.0 |
| 2023-09-21 | 6.04 (-0.03) | 0.21 (0.0) | 0.09 (0.0) | -170 | -18.34 | 1 | 0.11 | -7 | -0.76 | 927 | 178.0 | 179.5 | 180.5 | 177.5 |
| 2023-09-20 | 6.07 (-0.04) | 0.21 (0.0) | 0.09 (0.0) | -59 | -9.05 | 0 | 0.0 | -12 | -1.84 | 652 | 180.5 | 183.0 | 183.0 | 180.0 |
| 2023-09-19 | 6.11 (+0.03) | 0.21 (0.0) | 0.09 (0.0) | 169 | 37.89 | 0 | 0.0 | -11 | -2.47 | 446 | 182.0 | 181.0 | 182.5 | 181.0 |
| 2023-09-18 | 6.08 (0.0) | 0.21 (0.0) | 0.09 (-0.01) | 46 | 9.31 | 0 | 0.0 | -5 | -1.01 | 494 | 181.0 | 180.5 | 182.0 | 180.5 |
| 2023-09-15 | 6.08 (0.0) | 0.21 (0.0) | 0.1 (0.0) | -56 | -12.17 | 4 | 0.87 | 0 | 0.0 | 460 | 182.0 | 182.5 | 183.0 | 181.5 |
| 2023-09-14 | 6.08 (-0.02) | 0.21 (0.0) | 0.1 (0.0) | -130 | -15.85 | 0 | 0.0 | 0 | 0.0 | 820 | 182.5 | 180.0 | 183.5 | 179.5 |
| 2023-09-13 | 6.1 (-0.01) | 0.21 (0.0) | 0.1 (0.0) | 53 | 14.76 | 2 | 0.56 | 0 | 0.0 | 359 | 179.5 | 177.5 | 180.0 | 177.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-12 | 6.11 (-0.02) | 0.21 (0.0) | 0.1 (0.0) | -66 | -25.48 | 0 | 0.0 | -7 | -2.7 | 259 | 177.5 | 176.0 | 178.0 | 175.5 |
| 2023-09-11 | 6.13 (-0.01) | 0.21 (0.0) | 0.1 (0.0) | -47 | -6.06 | 0 | 0.0 | -5 | -0.64 | 776 | 176.0 | 179.0 | 179.0 | 175.5 |
| 2023-09-08 | 6.14 (-0.03) | 0.21 (0.0) | 0.1 (0.0) | 85 | 18.09 | 0 | 0.0 | -6 | -1.28 | 470 | 178.5 | 177.5 | 179.0 | 177.0 |
| 2023-09-07 | 6.17 (-0.01) | 0.21 (0.0) | 0.1 (0.0) | -114 | -19.06 | 0 | 0.0 | -17 | -2.84 | 598 | 179.0 | 180.5 | 180.5 | 178.0 |
| 2023-09-06 | 6.18 (-0.03) | 0.21 (0.0) | 0.1 (-0.01) | -170 | -24.64 | 1 | 0.14 | -34 | -4.93 | 690 | 181.5 | 182.0 | 183.5 | 181.0 |
| 2023-09-05 | 6.21 (-0.03) | 0.21 (0.0) | 0.11 (0.0) | -234 | -36.68 | -1 | -0.16 | 0 | 0.0 | 638 | 182.0 | 182.5 | 183.5 | 181.5 |
| 2023-09-04 | 6.24 (0.0) | 0.21 (0.0) | 0.11 (0.0) | 44 | 4.63 | 0 | 0.0 | -3 | -0.32 | 951 | 183.0 | 178.5 | 184.0 | 178.0 |
| 2023-09-01 | 6.24 (0.0) | 0.21 (0.0) | 0.11 (0.0) | 5 | 1.02 | -1 | -0.2 | 5 | 1.02 | 489 | 179.0 | 178.0 | 179.0 | 177.5 |
| 2023-08-31 | 6.24 (-0.03) | 0.21 (0.0) | 0.11 (0.0) | -152 | -27.39 | 0 | 0.0 | 4 | 0.72 | 555 | 178.0 | 178.5 | 179.0 | 178.0 |
| 2023-08-30 | 6.27 (-0.06) | 0.21 (0.0) | 0.11 (0.0) | -301 | -44.2 | 0 | 0.0 | 4 | 0.59 | 681 | 178.0 | 179.5 | 179.5 | 177.0 |
| 2023-08-29 | 6.33 (+0.01) | 0.21 (0.0) | 0.11 (0.0) | 27 | 3.77 | 1 | 0.14 | 1 | 0.14 | 716 | 178.5 | 178.5 | 180.0 | 177.5 |
| 2023-08-28 | 6.32 (-0.01) | 0.21 (0.0) | 0.11 (0.0) | -108 | -18.21 | 1 | 0.17 | -11 | -1.85 | 593 | 176.5 | 177.5 | 178.5 | 176.0 |
| 2023-08-25 | 6.33 (-0.04) | 0.21 (0.0) | 0.11 (0.0) | -288 | -29.06 | 0 | 0.0 | -7 | -0.71 | 991 | 176.0 | 176.5 | 179.0 | 175.5 |
| 2023-08-24 | 6.37 (-0.03) | 0.21 (0.0) | 0.11 (0.0) | -161 | -17.39 | 0 | 0.0 | -2 | -0.22 | 926 | 177.0 | 174.5 | 177.0 | 173.0 |
| 2023-08-23 | 6.4 (-0.03) | 0.21 (-0.02) | 0.11 (-0.01) | -88 | -16.64 | 0 | 0.0 | -1 | -0.19 | 529 | 173.5 | 174.5 | 174.5 | 173.0 |
| 2023-08-22 | 6.43 (+0.02) | 0.23 (0.0) | 0.12 (0.0) | 24 | 4.55 | 0 | 0.0 | -4 | -0.76 | 528 | 173.5 | 175.0 | 176.0 | 173.0 |
| 2023-08-21 | 6.41 (+0.01) | 0.23 (0.0) | 0.12 (0.0) | 108 | 15.81 | 0 | 0.0 | 0 | 0.0 | 683 | 173.0 | 173.5 | 174.0 | 172.0 |
| 2023-08-18 | 6.4 (-0.03) | 0.23 (0.0) | 0.12 (0.0) | -246 | -27.92 | 0 | 0.0 | -5 | -0.57 | 881 | 174.0 | 174.5 | 177.0 | 172.5 |
| 2023-08-17 | 6.43 (-0.01) | 0.23 (0.0) | 0.12 (0.0) | -28 | -2.61 | 0 | 0.0 | 3 | 0.28 | 1072 | 177.0 | 171.5 | 178.0 | 170.0 |
| 2023-08-16 | 6.44 (+0.01) | 0.23 (0.0) | 0.12 (0.0) | 169 | 15.74 | 1 | 0.09 | 6 | 0.56 | 1074 | 172.5 | 172.0 | 172.5 | 169.5 |
| 2023-08-15 | 6.43 (+0.01) | 0.23 (-0.01) | 0.12 (0.0) | 19 | 2.41 | -57 | -7.22 | -1 | -0.13 | 789 | 174.0 | 177.0 | 178.0 | 173.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-14 | 6.42 (-0.03) | 0.24 (0.0) | 0.12 (0.0) | -238 | -9.2 | 1 | 0.04 | -6 | -0.23 | 2588 | 176.0 | 181.5 | 181.5 | 173.0 |
| 2023-08-11 | 6.45 (-0.02) | 0.24 (0.0) | 0.12 (0.0) | -93 | -12.11 | 0 | 0.0 | -3 | -0.39 | 768 | 182.0 | 182.5 | 183.5 | 181.0 |
| 2023-08-10 | 6.47 (-0.02) | 0.24 (0.0) | 0.12 (0.0) | -153 | -17.33 | 1 | 0.11 | 0 | 0.0 | 883 | 182.5 | 185.0 | 185.0 | 182.0 |
| 2023-08-09 | 6.49 (0.0) | 0.24 (0.0) | 0.12 (0.0) | -69 | -9.39 | 1 | 0.14 | -1 | -0.14 | 735 | 184.0 | 184.0 | 186.0 | 183.0 |
| 2023-08-08 | 6.49 (-0.01) | 0.24 (0.0) | 0.12 (-0.01) | -112 | -13.18 | 1 | 0.12 | -38 | -4.47 | 850 | 184.5 | 185.0 | 187.0 | 184.0 |
| 2023-08-07 | 6.5 (-0.01) | 0.24 (0.0) | 0.13 (0.0) | -67 | -7.02 | 2 | 0.21 | -18 | -1.88 | 955 | 185.0 | 187.0 | 187.0 | 182.5 |
| 2023-08-04 | 6.51 (-0.03) | 0.24 (0.0) | 0.13 (-0.01) | -265 | -22.08 | 1 | 0.08 | -10 | -0.83 | 1200 | 187.5 | 189.5 | 190.0 | 187.5 |
| 2023-08-02 | 6.54 (-0.08) | 0.24 (0.0) | 0.14 (0.0) | -446 | -34.95 | 0 | 0.0 | -24 | -1.88 | 1276 | 191.0 | 192.0 | 192.0 | 189.0 |
| 2023-08-01 | 6.62 (+0.03) | 0.24 (0.0) | 0.14 (0.0) | 124 | 16.92 | 0 | 0.0 | 5 | 0.68 | 733 | 192.0 | 190.5 | 192.0 | 189.0 |
| 2023-07-31 | 6.59 (-0.12) | 0.24 (0.0) | 0.14 (0.0) | -610 | -37.54 | -1 | -0.06 | -7 | -0.43 | 1625 | 189.5 | 194.0 | 194.5 | 189.5 |
| 2023-07-28 | 6.71 (-0.04) | 0.24 (0.0) | 0.14 (0.0) | -189 | -30.73 | 0 | 0.0 | 0 | 0.0 | 615 | 193.5 | 194.5 | 195.5 | 193.0 |
| 2023-07-27 | 6.75 (-0.05) | 0.24 (0.0) | 0.14 (0.0) | -237 | -22.81 | 0 | 0.0 | 4 | 0.38 | 1039 | 194.5 | 198.0 | 198.5 | 194.5 |
| 2023-07-26 | 6.8 (+0.1) | 0.24 (0.0) | 0.14 (0.0) | 483 | 24.67 | -1 | -0.05 | 10 | 0.51 | 1958 | 196.5 | 196.5 | 199.0 | 194.5 |
| 2023-07-25 | 6.7 (-0.03) | 0.24 (0.0) | 0.14 (-0.02) | -122 | -3.81 | -1 | -0.03 | -108 | -3.38 | 3200 | 194.5 | 189.0 | 194.5 | 188.5 |
| 2023-07-24 | 6.73 (-0.06) | 0.24 (0.0) | 0.16 (+0.02) | -322 | -15.59 | 0 | 0.0 | 116 | 5.62 | 2065 | 212.5 | 216.0 | 216.0 | 212.0 |
| 2023-07-21 | 6.79 (-0.02) | 0.24 (0.0) | 0.14 (+0.01) | -132 | -14.78 | -1 | -0.11 | 5 | 0.56 | 893 | 216.0 | 216.5 | 218.5 | 215.5 |
| 2023-07-20 | 6.81 (+0.01) | 0.24 (0.0) | 0.13 (-0.01) | 61 | 3.95 | 0 | 0.0 | -17 | -1.1 | 1545 | 218.5 | 216.5 | 220.0 | 214.5 |
| 2023-07-19 | 6.8 (-0.06) | 0.24 (0.0) | 0.14 (0.0) | -269 | -25.45 | 0 | 0.0 | -16 | -1.51 | 1057 | 215.5 | 217.5 | 219.5 | 215.0 |
| 2023-07-18 | 6.86 (-0.03) | 0.24 (0.0) | 0.14 (0.0) | -193 | -16.12 | -6 | -0.5 | -8 | -0.67 | 1197 | 217.0 | 219.0 | 219.5 | 214.5 |
| 2023-07-17 | 6.89 (+0.05) | 0.24 (0.0) | 0.14 (-0.01) | 264 | 19.82 | -2 | -0.15 | -18 | -1.35 | 1332 | 218.5 | 215.5 | 220.0 | 215.5 |
| 2023-07-14 | 6.84 (+0.07) | 0.24 (0.0) | 0.15 (0.0) | 355 | 29.73 | 0 | 0.0 | 1 | 0.08 | 1194 | 215.0 | 213.0 | 215.5 | 213.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-13 | 6.77 (+0.08) | 0.24 (+0.03) | 0.15 (0.0) | 405 | 28.3 | 129 | 9.01 | -8 | -0.56 | 1431 | 212.5 | 211.0 | 214.0 | 211.0 |
| 2023-07-12 | 6.69 (+0.01) | 0.21 (0.0) | 0.15 (0.0) | 13 | 1.94 | 19 | 2.83 | -25 | -3.73 | 671 | 210.5 | 209.5 | 211.0 | 209.0 |
| 2023-07-11 | 6.68 (-0.02) | 0.21 (0.0) | 0.15 (0.0) | -20 | -2.24 | 15 | 1.68 | 0 | 0.0 | 893 | 209.0 | 206.5 | 209.5 | 206.5 |
| 2023-07-10 | 6.7 (-0.01) | 0.21 (0.0) | 0.15 (-0.01) | -35 | -4.69 | 0 | 0.0 | -15 | -2.01 | 746 | 207.0 | 205.5 | 208.0 | 205.5 |
| 2023-07-07 | 6.71 (+0.01) | 0.21 (0.0) | 0.16 (0.0) | 49 | 8.49 | 1 | 0.17 | -16 | -2.77 | 577 | 204.5 | 202.5 | 205.5 | 202.5 |
| 2023-07-06 | 6.7 (0.0) | 0.21 (0.0) | 0.16 (0.0) | -28 | -3.08 | 1 | 0.11 | -24 | -2.64 | 910 | 205.0 | 208.5 | 210.0 | 205.0 |
| 2023-07-05 | 6.7 (+0.05) | 0.21 (+0.03) | 0.16 (-0.01) | 274 | 16.9 | 141 | 8.7 | -26 | -1.6 | 1621 | 210.0 | 206.0 | 211.0 | 206.0 |
| 2023-07-04 | 6.65 (+0.17) | 0.18 (-0.01) | 0.17 (0.0) | 845 | 54.17 | 1 | 0.06 | -1 | -0.06 | 1560 | 206.5 | 203.0 | 207.5 | 202.0 |
| 2023-07-03 | 6.48 (+0.2) | 0.19 (0.0) | 0.17 (0.0) | 978 | 67.68 | 0 | 0.0 | 15 | 1.04 | 1445 | 203.0 | 199.5 | 203.5 | 199.0 |
| 2023-06-30 | 6.28 (+0.02) | 0.19 (0.0) | 0.17 (+0.01) | 117 | 27.99 | 0 | 0.0 | 19 | 4.55 | 418 | 198.5 | 198.0 | 199.5 | 197.5 |
| 2023-06-29 | 6.26 (-0.01) | 0.19 (0.0) | 0.16 (0.0) | -80 | -20.94 | 0 | 0.0 | 18 | 4.71 | 382 | 198.0 | 199.5 | 200.0 | 198.0 |
| 2023-06-28 | 6.27 (0.0) | 0.19 (0.0) | 0.16 (0.0) | 20 | 2.6 | 1 | 0.13 | 14 | 1.82 | 768 | 198.5 | 195.5 | 199.0 | 195.0 |
| 2023-06-27 | 6.27 (-0.01) | 0.19 (0.0) | 0.16 (+0.01) | -28 | -5.3 | 0 | 0.0 | 12 | 2.27 | 528 | 194.5 | 194.0 | 195.0 | 192.5 |
| 2023-06-26 | 6.28 (-0.06) | 0.19 (0.0) | 0.15 (-0.01) | -320 | -37.04 | 0 | 0.0 | -16 | -1.85 | 864 | 194.0 | 197.0 | 197.0 | 194.0 |
| 2023-06-21 | 6.34 (-0.07) | 0.19 (0.0) | 0.16 (0.0) | -337 | -31.29 | 0 | 0.0 | -35 | -3.25 | 1077 | 197.5 | 199.0 | 199.0 | 196.0 |
| 2023-06-20 | 6.41 (-0.02) | 0.19 (0.0) | 0.16 (0.0) | -108 | -25.9 | -2 | -0.48 | -1 | -0.24 | 417 | 199.0 | 200.0 | 201.0 | 199.0 |
| 2023-06-19 | 6.43 (+0.1) | 0.19 (0.0) | 0.16 (0.0) | 609 | 56.18 | 0 | 0.0 | -2 | -0.18 | 1084 | 200.5 | 198.5 | 202.0 | 197.5 |
| 2023-06-16 | 6.33 (-0.02) | 0.19 (0.0) | 0.16 (0.0) | -75 | -7.49 | 0 | 0.0 | 32 | 3.19 | 1002 | 197.5 | 199.0 | 200.5 | 197.5 |
| 2023-06-15 | 6.35 (+0.02) | 0.19 (0.0) | 0.16 (0.0) | 100 | 15.46 | -1 | -0.15 | -4 | -0.62 | 647 | 199.5 | 200.5 | 200.5 | 198.5 |
| 2023-06-14 | 6.33 (+0.1) | 0.19 (0.0) | 0.16 (0.0) | 474 | 62.37 | 3 | 0.39 | 12 | 1.58 | 760 | 200.0 | 199.0 | 201.0 | 198.0 |
| 2023-06-13 | 6.23 (+0.01) | 0.19 (0.0) | 0.16 (+0.01) | 88 | 14.19 | -2 | -0.32 | 29 | 4.68 | 620 | 198.0 | 198.5 | 199.0 | 197.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-12 | 6.22 (+0.03) | 0.19 (+0.01) | 0.15 (0.0) | 146 | 23.9 | 21 | 3.44 | -2 | -0.33 | 611 | 198.5 | 200.0 | 200.0 | 197.5 |
| 2023-06-09 | 6.19 (+0.02) | 0.18 (-0.01) | 0.15 (0.0) | 117 | 18.96 | -2 | -0.32 | 4 | 0.65 | 617 | 199.0 | 199.5 | 199.5 | 198.0 |
| 2023-06-08 | 6.17 (-0.03) | 0.19 (0.0) | 0.15 (0.0) | -175 | -30.33 | -1 | -0.17 | -1 | -0.17 | 577 | 198.0 | 200.0 | 200.5 | 197.0 |
| 2023-06-07 | 6.2 (+0.03) | 0.19 (0.0) | 0.15 (0.0) | 149 | 19.71 | -1 | -0.13 | 2 | 0.26 | 756 | 200.5 | 199.0 | 201.0 | 199.0 |
| 2023-06-06 | 6.17 (+0.01) | 0.19 (0.0) | 0.15 (0.0) | 81 | 10.42 | 0 | 0.0 | 2 | 0.26 | 777 | 199.0 | 197.0 | 199.0 | 196.5 |
| 2023-06-05 | 6.16 (+0.06) | 0.19 (0.0) | 0.15 (0.0) | 307 | 53.21 | -1 | -0.17 | 3 | 0.52 | 577 | 197.0 | 196.0 | 198.0 | 195.0 |
| 2023-06-02 | 6.1 (+0.03) | 0.19 (0.0) | 0.15 (0.0) | 137 | 34.25 | 1 | 0.25 | -2 | -0.5 | 400 | 195.0 | 195.0 | 196.0 | 195.0 |
| 2023-06-01 | 6.07 (0.0) | 0.19 (+0.01) | 0.15 (0.0) | 19 | 4.75 | 30 | 7.5 | 1 | 0.25 | 400 | 195.0 | 196.0 | 196.0 | 194.5 |
| 2023-05-31 | 6.07 (0.0) | 0.18 (+0.01) | 0.15 (+0.01) | -20 | -3.23 | 29 | 4.68 | 53 | 8.56 | 619 | 195.0 | 195.0 | 196.0 | 194.0 |
| 2023-05-30 | 6.07 (-0.01) | 0.17 (0.0) | 0.14 (0.0) | -25 | -4.55 | 0 | 0.0 | 0 | 0.0 | 549 | 194.5 | 196.5 | 196.5 | 193.5 |
| 2023-05-29 | 6.08 (+0.96) | 0.17 (0.0) | 0.14 (0.0) | -145 | -19.97 | 0 | 0.0 | -3 | -0.41 | 726 | 195.5 | 197.5 | 198.0 | 195.0 |
| 2023-05-26 | 5.12 (+0.01) | 0.17 (0.0) | 0.14 (0.0) | 79 | 11.33 | 0 | 0.0 | -1 | -0.14 | 697 | 197.0 | 195.0 | 197.5 | 194.0 |
| 2023-05-25 | 5.11 (0.0) | 0.17 (0.0) | 0.14 (0.0) | -7 | -1.81 | 0 | 0.0 | 0 | 0.0 | 386 | 195.0 | 195.0 | 196.5 | 194.5 |
| 2023-05-24 | 5.11 (+0.02) | 0.17 (0.0) | 0.14 (+0.01) | 98 | 13.8 | 1 | 0.14 | 38 | 5.35 | 710 | 196.0 | 197.0 | 197.0 | 194.5 |
| 2023-05-23 | 5.09 (+0.02) | 0.17 (0.0) | 0.13 (0.0) | 90 | 12.66 | 0 | 0.0 | 10 | 1.41 | 711 | 197.0 | 195.0 | 199.0 | 195.0 |
| 2023-05-22 | 5.07 (0.0) | 0.17 (0.0) | 0.13 (0.0) | 7 | 0.72 | 1 | 0.1 | 9 | 0.93 | 967 | 196.5 | 192.0 | 196.5 | 192.0 |
| 2023-05-19 | 5.07 (-0.02) | 0.17 (0.0) | 0.13 (+0.01) | -91 | -15.04 | 3 | 0.5 | 28 | 4.63 | 605 | 193.5 | 195.5 | 195.5 | 192.0 |
| 2023-05-18 | 5.09 (-0.02) | 0.17 (0.0) | 0.12 (+0.01) | -56 | -4.79 | 4 | 0.34 | 42 | 3.59 | 1170 | 194.5 | 192.5 | 195.0 | 190.5 |
| 2023-05-17 | 5.11 (+0.04) | 0.17 (0.0) | 0.11 (+0.04) | 177 | 19.69 | 3 | 0.33 | 243 | 27.03 | 899 | 192.0 | 190.5 | 192.5 | 189.0 |
| 2023-05-16 | 5.07 (+0.01) | 0.17 (0.0) | 0.07 (+0.02) | 74 | 13.99 | 0 | 0.0 | 97 | 18.34 | 529 | 190.0 | 189.5 | 191.0 | 188.5 |
| 2023-05-15 | 5.06 (-0.02) | 0.17 (0.0) | 0.05 (+0.01) | -116 | -9.1 | 3 | 0.24 | 25 | 1.96 | 1275 | 188.5 | 193.0 | 193.0 | 186.5 |
| 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 | |||
| 2023-05-12 | 5.08 (-0.02) | 0.17 (0.0) | 0.04 (0.0) | -87 | -13.26 | 2 | 0.3 | 3 | 0.46 | 656 | 191.5 | 190.0 | 193.0 | 189.0 |
| 2023-05-11 | 5.1 (-0.04) | 0.17 (0.0) | 0.04 (0.0) | -201 | -11.61 | 2 | 0.12 | 10 | 0.58 | 1732 | 191.0 | 191.5 | 192.0 | 187.0 |
| 2023-05-10 | 5.14 (-0.07) | 0.17 (0.0) | 0.04 (0.0) | -373 | -23.39 | 1 | 0.06 | 2 | 0.13 | 1595 | 191.0 | 192.5 | 194.0 | 190.0 |
| 2023-05-09 | 5.21 (+0.08) | 0.17 (0.0) | 0.04 (0.0) | 432 | 32.85 | 3 | 0.23 | 8 | 0.61 | 1315 | 195.5 | 192.5 | 196.0 | 192.0 |
| 2023-05-08 | 5.13 (+0.02) | 0.17 (0.0) | 0.04 (+0.01) | 92 | 9.54 | 7 | 0.73 | 35 | 3.63 | 964 | 192.5 | 191.5 | 193.0 | 190.0 |
| 2023-05-05 | 5.11 (+0.04) | 0.17 (0.0) | 0.03 (0.0) | 158 | 10.51 | 1 | 0.07 | 7 | 0.47 | 1504 | 190.0 | 189.0 | 191.5 | 187.0 |
| 2023-05-04 | 5.07 (0.0) | 0.17 (0.0) | 0.03 (0.0) | 52 | 12.12 | 2 | 0.47 | 0 | 0.0 | 429 | 188.0 | 187.5 | 188.0 | 186.5 |
| 2023-05-03 | 5.07 (0.0) | 0.17 (0.0) | 0.03 (0.0) | 4 | 0.66 | 5 | 0.83 | 5 | 0.83 | 606 | 186.5 | 187.0 | 187.5 | 185.5 |
| 2023-05-02 | 5.07 (+0.06) | 0.17 (0.0) | 0.03 (0.0) | 277 | 30.81 | 0 | 0.0 | 6 | 0.67 | 899 | 187.5 | 185.5 | 188.0 | 184.5 |
| 2023-04-28 | 5.01 (+0.01) | 0.17 (0.0) | 0.03 (0.0) | 248 | 37.69 | 1 | 0.15 | -1 | -0.15 | 658 | 184.5 | 183.5 | 185.5 | 183.0 |
| 2023-04-27 | 5.0 (+0.02) | 0.17 (0.0) | 0.03 (0.0) | 110 | 20.56 | 0 | 0.0 | 0 | 0.0 | 535 | 182.0 | 183.0 | 183.5 | 181.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 4.76 (+0.05) | 0.35 (-0.07) | 0.08 (0.0) | 257 | 16.74 | 103 | 6.71 | 37 | 2.41 | 1535 | 147.5 | 146.0 | 148.5 | 145.5 |
| 2024-04-19 | 4.71 (-0.06) | 0.42 (+0.04) | 0.08 (-0.01) | -1107 | -18.57 | 219 | 3.67 | -92 | -1.54 | 5961 | 146.0 | 150.0 | 150.0 | 142.5 |
| 2024-04-12 | 4.77 (-0.11) | 0.38 (0.0) | 0.09 (-0.01) | -143 | -2.67 | -43 | -0.8 | -8 | -0.15 | 5354 | 150.0 | 146.5 | 151.0 | 146.0 |
| 2024-04-03 | 4.88 (-0.03) | 0.38 (-0.01) | 0.1 (0.0) | -55 | -2.32 | -15 | -0.63 | -13 | -0.55 | 2366 | 146.5 | 146.5 | 149.0 | 146.0 |
| 2024-03-29 | 4.91 (+0.1) | 0.39 (-0.01) | 0.1 (+0.01) | -177 | -2.66 | -40 | -0.6 | 33 | 0.5 | 6644 | 146.5 | 146.5 | 147.5 | 144.0 |
| 2024-03-22 | 4.81 (-0.18) | 0.4 (-0.01) | 0.09 (0.0) | 227 | 3.29 | -78 | -1.13 | -15 | -0.22 | 6903 | 146.5 | 149.5 | 150.0 | 145.5 |
| 2024-03-15 | 4.99 (-0.09) | 0.41 (+0.04) | 0.09 (0.0) | -1873 | -13.69 | 203 | 1.48 | 11 | 0.08 | 13680 | 149.5 | 144.5 | 153.0 | 141.5 |
| 2024-03-08 | 5.08 (-0.01) | 0.37 (+0.03) | 0.09 (0.0) | -412 | -2.41 | 168 | 0.98 | 37 | 0.22 | 17102 | 148.0 | 166.0 | 166.0 | 147.5 |
| 2024-03-01 | 5.09 (-0.06) | 0.34 (+0.02) | 0.09 (+0.01) | -603 | -10.3 | 123 | 2.1 | 34 | 0.58 | 5856 | 165.5 | 169.0 | 169.0 | 163.0 |
| 2024-02-23 | 5.15 (-0.09) | 0.32 (0.0) | 0.08 (0.0) | -872 | -23.28 | -2 | -0.05 | 0 | 0.0 | 3746 | 169.5 | 166.5 | 170.5 | 166.0 |
| 2024-02-16 | 5.24 (+0.05) | 0.32 (-0.04) | 0.08 (0.0) | -55 | -0.79 | -199 | -2.84 | 20 | 0.29 | 6999 | 166.0 | 167.0 | 168.5 | 161.5 |
| 2024-02-05 | 5.19 (-0.18) | 0.36 (+0.01) | 0.08 (0.0) | -54 | -7.93 | 40 | 5.87 | 2 | 0.29 | 681 | 175.5 | 176.0 | 176.0 | 174.5 |
| 2024-02-02 | 5.37 (-0.07) | 0.35 (0.0) | 0.08 (0.0) | -448 | -17.98 | 3 | 0.12 | 0 | 0.0 | 2492 | 176.0 | 177.0 | 178.5 | 174.0 |
| 2024-01-26 | 5.44 (-0.22) | 0.35 (-0.01) | 0.08 (0.0) | -742 | -26.17 | -105 | -3.7 | -10 | -0.35 | 2835 | 177.0 | 179.0 | 179.0 | 175.0 |
| 2024-01-19 | 5.66 (-0.19) | 0.36 (0.0) | 0.08 (+0.03) | -1683 | -38.04 | 11 | 0.25 | 132 | 2.98 | 4424 | 178.0 | 181.0 | 181.0 | 174.5 |
| 2024-01-12 | 5.85 (-0.1) | 0.36 (0.0) | 0.05 (+0.02) | -1099 | -18.16 | 10 | 0.17 | 125 | 2.07 | 6052 | 180.0 | 186.5 | 189.5 | 178.5 |
| 2024-01-05 | 5.95 (-0.04) | 0.36 (+0.12) | 0.03 (0.0) | -480 | -18.32 | 631 | 24.08 | 14 | 0.53 | 2620 | 186.5 | 186.0 | 188.5 | 185.0 |
| 2023-12-29 | 5.99 (+0.05) | 0.24 (0.0) | 0.03 (0.0) | 153 | 8.77 | -1 | -0.06 | -34 | -1.95 | 1744 | 186.0 | 184.5 | 186.5 | 182.5 |
| 2023-12-22 | 5.94 (-0.11) | 0.24 (0.0) | 0.03 (-0.01) | -853 | -32.02 | 0 | 0.0 | -23 | -0.86 | 2664 | 182.5 | 186.0 | 187.5 | 182.5 |
| 2023-12-15 | 6.05 (0.0) | 0.24 (0.0) | 0.04 (0.0) | -370 | -9.48 | 0 | 0.0 | 1 | 0.03 | 3905 | 186.5 | 186.0 | 187.5 | 183.0 |
| 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 | |||
| 2023-12-08 | 6.05 (+0.02) | 0.24 (0.0) | 0.04 (-0.01) | -3 | -0.12 | 1 | 0.04 | -46 | -1.78 | 2581 | 186.5 | 189.0 | 190.0 | 186.0 |
| 2023-12-01 | 6.03 (+0.03) | 0.24 (0.0) | 0.05 (-0.01) | 84 | 1.75 | 0 | 0.0 | -46 | -0.96 | 4795 | 189.0 | 185.5 | 192.0 | 185.0 |
| 2023-11-24 | 6.0 (-0.05) | 0.24 (0.0) | 0.06 (-0.03) | -290 | -12.67 | 0 | 0.0 | -171 | -7.47 | 2289 | 185.0 | 185.5 | 186.0 | 183.0 |
| 2023-11-17 | 6.05 (+0.03) | 0.24 (0.0) | 0.09 (+0.01) | 65 | 2.26 | -7 | -0.24 | 13 | 0.45 | 2881 | 184.5 | 183.0 | 186.0 | 181.0 |
| 2023-11-10 | 6.02 (+0.01) | 0.24 (0.0) | 0.08 (0.0) | 182 | 7.82 | 1 | 0.04 | 27 | 1.16 | 2328 | 183.5 | 183.0 | 186.0 | 183.0 |
| 2023-11-03 | 6.01 (+0.02) | 0.24 (-0.01) | 0.08 (0.0) | 34 | 2.11 | -63 | -3.91 | -1 | -0.06 | 1611 | 182.0 | 180.0 | 183.5 | 178.5 |
| 2023-10-27 | 5.99 (-0.07) | 0.25 (+0.04) | 0.08 (0.0) | -431 | -22.97 | 3 | 0.16 | -29 | -1.55 | 1876 | 180.0 | 180.0 | 182.0 | 178.5 |
| 2023-10-20 | 6.06 (-0.08) | 0.21 (0.0) | 0.08 (0.0) | -491 | -25.01 | 26 | 1.32 | 17 | 0.87 | 1963 | 180.5 | 186.0 | 186.0 | 179.0 |
| 2023-10-13 | 6.14 (+0.06) | 0.21 (0.0) | 0.08 (0.0) | 318 | 16.83 | -6 | -0.32 | 33 | 1.75 | 1890 | 186.0 | 182.5 | 187.0 | 181.5 |
| 2023-10-06 | 6.08 (-0.12) | 0.21 (0.0) | 0.08 (0.0) | -638 | -34.9 | 4 | 0.22 | -25 | -1.37 | 1828 | 181.0 | 184.0 | 184.5 | 179.0 |
| 2023-09-28 | 6.2 (+0.12) | 0.21 (0.0) | 0.08 (-0.01) | 617 | 28.25 | 3 | 0.14 | -47 | -2.15 | 2184 | 183.5 | 181.0 | 184.0 | 178.5 |
| 2023-09-22 | 6.08 (0.0) | 0.21 (0.0) | 0.09 (-0.01) | 195 | 6.44 | 2 | 0.07 | -38 | -1.26 | 3026 | 179.5 | 180.5 | 183.0 | 176.0 |
| 2023-09-15 | 6.08 (-0.06) | 0.21 (0.0) | 0.1 (0.0) | -246 | -9.19 | 6 | 0.22 | -12 | -0.45 | 2676 | 182.0 | 179.0 | 183.5 | 175.5 |
| 2023-09-08 | 6.14 (-0.1) | 0.21 (0.0) | 0.1 (-0.01) | -389 | -11.61 | 0 | 0.0 | -60 | -1.79 | 3350 | 178.5 | 178.5 | 184.0 | 177.0 |
| 2023-09-01 | 6.24 (-0.09) | 0.21 (0.0) | 0.11 (0.0) | -529 | -17.42 | 1 | 0.03 | 3 | 0.1 | 3036 | 179.0 | 177.5 | 180.0 | 176.0 |
| 2023-08-25 | 6.33 (-0.07) | 0.21 (-0.02) | 0.11 (-0.01) | -405 | -11.07 | 0 | 0.0 | -14 | -0.38 | 3659 | 176.0 | 173.5 | 179.0 | 172.0 |
| 2023-08-18 | 6.4 (-0.05) | 0.23 (-0.01) | 0.12 (0.0) | -324 | -5.06 | -55 | -0.86 | -3 | -0.05 | 6407 | 174.0 | 181.5 | 181.5 | 169.5 |
| 2023-08-11 | 6.45 (-0.06) | 0.24 (0.0) | 0.12 (-0.01) | -494 | -11.78 | 5 | 0.12 | -60 | -1.43 | 4193 | 182.0 | 187.0 | 187.0 | 181.0 |
| 2023-08-04 | 6.51 (-0.2) | 0.24 (0.0) | 0.13 (-0.01) | -1197 | -24.76 | 0 | 0.0 | -36 | -0.74 | 4835 | 187.5 | 194.0 | 194.5 | 187.5 |
| 2023-07-28 | 6.71 (-0.08) | 0.24 (0.0) | 0.14 (0.0) | -387 | -4.36 | -2 | -0.02 | 22 | 0.25 | 8880 | 193.5 | 216.0 | 216.0 | 188.5 |
| 2023-07-21 | 6.79 (-0.05) | 0.24 (0.0) | 0.14 (-0.01) | -269 | -4.46 | -9 | -0.15 | -54 | -0.9 | 6026 | 216.0 | 215.5 | 220.0 | 214.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 6.84 (+0.13) | 0.24 (+0.03) | 0.15 (-0.01) | 718 | 14.55 | 163 | 3.3 | -47 | -0.95 | 4936 | 215.0 | 205.5 | 215.5 | 205.5 |
| 2023-07-07 | 6.71 (+0.43) | 0.21 (+0.02) | 0.16 (-0.01) | 2118 | 34.64 | 144 | 2.36 | -52 | -0.85 | 6114 | 204.5 | 199.5 | 211.0 | 199.0 |
| 2023-06-30 | 6.28 (-0.06) | 0.19 (0.0) | 0.17 (+0.01) | -291 | -9.82 | 1 | 0.03 | 47 | 1.59 | 2962 | 198.5 | 197.0 | 200.0 | 192.5 |
| 2023-06-21 | 6.34 (+0.01) | 0.19 (0.0) | 0.16 (0.0) | 164 | 6.36 | -2 | -0.08 | -38 | -1.47 | 2579 | 197.5 | 198.5 | 202.0 | 196.0 |
| 2023-06-16 | 6.33 (+0.14) | 0.19 (+0.01) | 0.16 (+0.01) | 733 | 20.12 | 21 | 0.58 | 67 | 1.84 | 3643 | 197.5 | 200.0 | 201.0 | 197.5 |
| 2023-06-09 | 6.19 (+0.09) | 0.18 (-0.01) | 0.15 (0.0) | 479 | 14.49 | -5 | -0.15 | 10 | 0.3 | 3305 | 199.0 | 196.0 | 201.0 | 195.0 |
| 2023-06-02 | 6.1 (+0.98) | 0.19 (+0.02) | 0.15 (+0.01) | -34 | -1.26 | 60 | 2.23 | 49 | 1.82 | 2695 | 195.0 | 197.5 | 198.0 | 193.5 |
| 2023-05-26 | 5.12 (+0.05) | 0.17 (0.0) | 0.14 (+0.01) | 267 | 7.69 | 2 | 0.06 | 56 | 1.61 | 3472 | 197.0 | 192.0 | 199.0 | 192.0 |
| 2023-05-19 | 5.07 (-0.01) | 0.17 (0.0) | 0.13 (+0.09) | -12 | -0.27 | 13 | 0.29 | 435 | 9.71 | 4480 | 193.5 | 193.0 | 195.5 | 186.5 |
| 2023-05-12 | 5.08 (-0.03) | 0.17 (0.0) | 0.04 (+0.01) | -137 | -2.19 | 15 | 0.24 | 58 | 0.93 | 6264 | 191.5 | 191.5 | 196.0 | 187.0 |
| 2023-05-05 | 5.11 (+0.1) | 0.17 (0.0) | 0.03 (0.0) | 491 | 14.27 | 8 | 0.23 | 18 | 0.52 | 3440 | 190.0 | 185.5 | 191.5 | 184.5 |
| 2023-04-28 | 5.01 (+0.13) | 0.17 (0.0) | 0.03 (+0.01) | 832 | 21.92 | 4 | 0.11 | 55 | 1.45 | 3795 | 184.5 | 183.0 | 187.0 | 180.5 |
| 2023-04-21 | 4.88 (+0.04) | 0.17 (0.0) | 0.02 (+0.01) | 320 | 7.66 | 3 | 0.07 | 16 | 0.38 | 4176 | 182.5 | 184.5 | 189.0 | 182.0 |
| 2023-04-14 | 4.84 (+0.23) | 0.17 (+0.01) | 0.01 (+0.01) | 968 | 15.76 | 1 | 0.02 | 40 | 0.65 | 6143 | 184.5 | 178.5 | 187.5 | 177.0 |
| 2023-04-07 | 4.61 (-0.02) | 0.16 (0.0) | 0.0 (0.0) | -178 | -16.81 | 0 | 0.0 | 2 | 0.19 | 1059 | 179.0 | 178.5 | 180.0 | 178.0 |
| 2023-03-31 | 4.63 (+0.1) | 0.16 (-0.01) | 0.0 (-0.01) | 685 | 15.03 | 1 | 0.02 | -11 | -0.24 | 4558 | 179.5 | 176.5 | 181.0 | 175.5 |
| 2023-03-24 | 4.53 (0.0) | 0.17 (0.0) | 0.01 (+0.01) | 37 | 1.05 | 0 | 0.0 | 27 | 0.77 | 3520 | 176.0 | 173.0 | 178.5 | 171.0 |
| 2023-03-17 | 4.53 (-0.08) | 0.17 (+0.01) | 0.0 (-0.01) | -500 | -6.57 | 3 | 0.04 | -43 | -0.56 | 7613 | 172.5 | 177.5 | 179.5 | 171.0 |
| 2023-03-10 | 4.61 (-0.16) | 0.16 (-0.01) | 0.01 (+0.01) | -499 | -6.43 | -6 | -0.08 | 33 | 0.42 | 7765 | 179.0 | 176.5 | 183.0 | 175.0 |
| 2023-03-03 | 4.77 (-0.04) | 0.17 (0.0) | 0.0 (0.0) | -155 | -3.65 | 0 | 0.0 | -29 | -0.68 | 4243 | 175.5 | 170.0 | 176.5 | 169.0 |
| 2023-02-24 | 4.81 (-0.01) | 0.17 (0.0) | 0.0 (-0.01) | -19 | -0.48 | 0 | 0.0 | -38 | -0.97 | 3928 | 170.0 | 170.0 | 171.0 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 4.82 (+0.01) | 0.17 (0.0) | 0.01 (0.0) | 134 | 3.72 | 0 | 0.0 | -7 | -0.19 | 3600 | 169.5 | 171.5 | 171.5 | 168.0 |
| 2023-02-10 | 4.81 (+0.02) | 0.17 (0.0) | 0.01 (0.0) | 249 | 6.78 | 1 | 0.03 | -16 | -0.44 | 3670 | 171.5 | 168.5 | 174.5 | 168.5 |
| 2023-02-03 | 4.79 (+0.14) | 0.17 (0.0) | 0.01 (0.0) | 724 | 11.76 | 0 | 0.0 | 6 | 0.1 | 6154 | 170.5 | 165.0 | 173.5 | 163.0 |
| 2023-01-17 | 4.65 (0.0) | 0.17 (0.0) | 0.01 (0.0) | 147 | 8.06 | -29 | -1.59 | 4 | 0.22 | 1824 | 163.0 | 163.5 | 164.5 | 162.0 |
| 2023-01-13 | 4.65 (+0.2) | 0.17 (0.0) | 0.01 (+0.01) | 1016 | 13.08 | 0 | 0.0 | 61 | 0.79 | 7765 | 162.0 | 160.5 | 170.0 | 160.0 |
| 2023-01-06 | 4.45 (+0.03) | 0.17 (0.0) | 0.0 (0.0) | 101 | 3.13 | 1 | 0.03 | -19 | -0.59 | 3224 | 159.5 | 156.0 | 161.5 | 154.0 |
| 2022-12-30 | 4.42 (+0.11) | 0.17 (+0.09) | 0.0 (0.0) | 631 | 24.26 | 1 | 0.04 | -48 | -1.85 | 2601 | 155.5 | 156.5 | 157.0 | 150.0 |
| 2022-12-23 | 4.31 (+0.03) | 0.08 (0.0) | 0.0 (0.0) | 270 | 9.66 | 0 | 0.0 | -80 | -2.86 | 2794 | 156.5 | 157.5 | 159.0 | 153.0 |
| 2022-12-16 | 4.28 (-0.03) | 0.08 (0.0) | 0.0 (0.0) | -107 | -3.4 | 0 | 0.0 | -24 | -0.76 | 3148 | 158.0 | 158.0 | 161.5 | 156.0 |
| 2022-12-09 | 4.31 (0.0) | 0.08 (0.0) | 0.0 (0.0) | 6 | 0.18 | 0 | 0.0 | -26 | -0.76 | 3409 | 159.0 | 161.5 | 162.5 | 155.5 |
| 2022-12-02 | 4.31 (+0.08) | 0.08 (-0.01) | 0.0 (0.0) | 427 | 6.0 | -6 | -0.08 | -189 | -2.66 | 7115 | 161.5 | 151.5 | 163.5 | 150.5 |
| 2022-11-25 | 4.23 (+0.04) | 0.09 (0.0) | 0.0 (-0.03) | 198 | 7.05 | 0 | 0.0 | -189 | -6.73 | 2807 | 152.5 | 148.5 | 154.5 | 146.5 |
| 2022-11-18 | 4.19 (0.0) | 0.09 (-0.03) | 0.03 (-0.05) | -48 | -0.9 | -193 | -3.62 | -264 | -4.95 | 5331 | 148.5 | 146.5 | 152.5 | 146.0 |
| 2022-11-11 | 4.19 (-0.1) | 0.12 (0.0) | 0.08 (-0.01) | -523 | -12.93 | 0 | 0.0 | -68 | -1.68 | 4045 | 146.0 | 142.0 | 149.0 | 140.5 |
| 2022-11-04 | 4.29 (-0.06) | 0.12 (0.0) | 0.09 (-0.02) | -337 | -9.67 | 12 | 0.34 | -87 | -2.5 | 3484 | 140.0 | 135.5 | 140.0 | 132.5 |
| 2022-10-28 | 4.35 (+0.04) | 0.12 (0.0) | 0.11 (+0.01) | 244 | 4.67 | 4 | 0.08 | 69 | 1.32 | 5228 | 133.0 | 131.5 | 138.0 | 124.0 |
| 2022-10-21 | 4.31 (-0.04) | 0.12 (+0.01) | 0.1 (-0.01) | -72 | -1.1 | 34 | 0.52 | -71 | -1.09 | 6539 | 129.0 | 133.0 | 135.5 | 125.5 |
| 2022-10-14 | 4.35 (+0.07) | 0.11 (0.0) | 0.11 (-0.02) | 613 | 10.52 | 18 | 0.31 | -76 | -1.3 | 5827 | 135.5 | 141.5 | 142.0 | 130.5 |
| 2022-10-07 | 4.28 (-0.12) | 0.11 (-0.04) | 0.13 (-0.03) | 102 | 2.52 | 4 | 0.1 | -151 | -3.72 | 4054 | 146.0 | 144.5 | 147.5 | 140.0 |
| 2022-09-30 | 4.4 (+0.22) | 0.15 (0.0) | 0.16 (-0.13) | 51 | 0.62 | 7 | 0.09 | -644 | -7.89 | 8165 | 143.5 | 154.5 | 155.0 | 140.5 |
| 2022-09-23 | 4.18 (+0.03) | 0.15 (-0.01) | 0.29 (-0.06) | 2 | 0.06 | -27 | -0.87 | -301 | -9.69 | 3107 | 156.5 | 158.0 | 158.0 | 153.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 4.15 (-0.12) | 0.16 (0.0) | 0.35 (-0.04) | -441 | -12.01 | 3 | 0.08 | -216 | -5.88 | 3672 | 157.0 | 158.0 | 160.0 | 154.5 |
| 2022-09-08 | 4.27 (-0.09) | 0.16 (-0.01) | 0.39 (-0.08) | -384 | -9.51 | -72 | -1.78 | -408 | -10.1 | 4038 | 156.0 | 156.0 | 157.0 | 153.0 |
| 2022-09-02 | 4.36 (-1.38) | 0.17 (-0.04) | 0.47 (+0.47) | -1934 | -12.6 | -67 | -0.44 | 2353 | 15.33 | 15347 | 156.0 | 166.0 | 168.0 | 154.0 |
| 2022-08-26 | 5.74 (-0.23) | 0.21 (-0.03) | 0.0 (-0.05) | -1295 | -15.78 | 5 | 0.06 | -1027 | -12.51 | 8209 | 168.5 | 172.0 | 172.0 | 160.0 |
| 2022-08-19 | 5.97 (-0.2) | 0.24 (-0.01) | 0.05 (+0.02) | -923 | -22.84 | -30 | -0.74 | 63 | 1.56 | 4042 | 173.5 | 179.5 | 179.5 | 173.5 |
| 2022-08-12 | 6.17 (-0.03) | 0.25 (0.0) | 0.03 (+0.03) | -245 | -6.06 | -4 | -0.1 | -93 | -2.3 | 4044 | 179.5 | 178.0 | 182.0 | 176.0 |
| 2022-08-05 | 6.2 (-0.05) | 0.25 (+0.02) | 0.0 (0.0) | -392 | -11.38 | 73 | 2.12 | -204 | -5.92 | 3446 | 180.0 | 178.0 | 180.5 | 173.0 |
| 2022-07-29 | 6.25 (+0.08) | 0.23 (+0.01) | 0.0 (-0.12) | 102 | 1.24 | 26 | 0.32 | -706 | -8.58 | 8232 | 178.5 | 207.5 | 214.0 | 175.0 |
| 2022-07-22 | 6.17 (-0.14) | 0.22 (-0.06) | 0.12 (-0.05) | -343 | -6.14 | -215 | -3.85 | -178 | -3.19 | 5586 | 208.0 | 210.5 | 217.0 | 200.0 |
| 2022-07-15 | 6.31 (+0.03) | 0.28 (0.0) | 0.17 (+0.01) | 235 | 9.5 | 1 | 0.04 | 21 | 0.85 | 2473 | 209.0 | 205.5 | 212.0 | 201.5 |
| 2022-07-08 | 6.28 (-0.07) | 0.28 (0.0) | 0.16 (+0.02) | -391 | -10.56 | 2 | 0.05 | 83 | 2.24 | 3703 | 207.5 | 204.5 | 208.5 | 194.0 |
| 2022-07-01 | 6.35 (-0.24) | 0.28 (+0.03) | 0.14 (+0.02) | -875 | -18.61 | 102 | 2.17 | 72 | 1.53 | 4702 | 203.0 | 219.0 | 223.0 | 200.0 |
| 2022-06-24 | 6.59 (+0.01) | 0.25 (+0.03) | 0.12 (+0.06) | -6 | -0.18 | 105 | 3.2 | 228 | 6.96 | 3277 | 216.0 | 216.0 | 218.0 | 207.0 |
| 2022-06-17 | 6.58 (-0.02) | 0.22 (0.0) | 0.06 (0.0) | -171 | -6.31 | 2 | 0.07 | -5 | -0.18 | 2708 | 215.5 | 216.0 | 223.5 | 211.0 |
| 2022-06-10 | 6.6 (-0.06) | 0.22 (0.0) | 0.06 (0.0) | -170 | -8.13 | 0 | 0.0 | 3 | 0.14 | 2091 | 220.0 | 219.0 | 222.5 | 216.0 |
| 2022-06-02 | 6.66 (-0.14) | 0.22 (0.0) | 0.06 (0.0) | -468 | -23.68 | -1 | -0.05 | 26 | 1.32 | 1976 | 219.0 | 218.5 | 220.5 | 217.5 |
| 2022-05-27 | 6.8 (+0.09) | 0.22 (0.0) | 0.06 (+0.02) | 271 | 11.35 | 0 | 0.0 | 56 | 2.35 | 2387 | 216.0 | 218.0 | 218.5 | 210.5 |
| 2022-05-20 | 6.71 (-0.24) | 0.22 (+0.04) | 0.04 (+0.01) | -899 | -25.11 | 176 | 4.92 | 31 | 0.87 | 3580 | 216.5 | 206.0 | 218.5 | 204.5 |
| 2022-05-13 | 6.95 (+0.15) | 0.18 (0.0) | 0.03 (-0.01) | 557 | 7.51 | 2 | 0.03 | -8 | -0.11 | 7417 | 204.0 | 218.5 | 220.0 | 198.0 |
| 2022-05-06 | 6.8 (-0.07) | 0.18 (+0.01) | 0.04 (+0.01) | -337 | -11.53 | 6 | 0.21 | 9 | 0.31 | 2923 | 222.0 | 230.5 | 234.0 | 218.0 |
| 2022-04-29 | 6.87 (-0.04) | 0.17 (0.0) | 0.03 (-0.01) | -304 | -4.22 | 13 | 0.18 | -13 | -0.18 | 7200 | 231.5 | 254.0 | 254.0 | 223.5 |
| 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 | |||
| 2022-04-22 | 6.91 (+0.05) | 0.17 (0.0) | 0.04 (0.0) | 190 | 4.67 | 1 | 0.02 | -1 | -0.02 | 4069 | 253.5 | 240.0 | 253.5 | 238.0 |
| 2022-04-15 | 6.86 (0.0) | 0.17 (0.0) | 0.04 (0.0) | 92 | 2.92 | 1 | 0.03 | -14 | -0.44 | 3153 | 239.5 | 236.5 | 242.0 | 230.5 |
| 2022-04-08 | 6.86 (-0.04) | 0.17 (0.0) | 0.04 (0.0) | -216 | -7.99 | 1 | 0.04 | 16 | 0.59 | 2702 | 235.0 | 225.0 | 240.5 | 225.0 |
| 2022-04-01 | 6.9 (-0.13) | 0.17 (0.0) | 0.04 (+0.01) | -484 | -18.97 | -5 | -0.2 | 26 | 1.02 | 2551 | 228.0 | 227.0 | 231.0 | 223.0 |
| 2022-03-25 | 7.03 (-0.07) | 0.17 (0.0) | 0.03 (0.0) | -265 | -6.97 | 0 | 0.0 | 13 | 0.34 | 3801 | 228.5 | 221.0 | 237.0 | 221.0 |
| 2022-03-18 | 7.1 (-0.27) | 0.17 (-0.01) | 0.03 (-0.01) | -1121 | -19.11 | -33 | -0.56 | -65 | -1.11 | 5867 | 219.5 | 225.0 | 225.0 | 211.5 |
| 2022-03-11 | 7.37 (+0.09) | 0.18 (+0.01) | 0.04 (-0.01) | 336 | 4.57 | 39 | 0.53 | -20 | -0.27 | 7347 | 221.0 | 210.0 | 224.0 | 198.0 |
| 2022-03-04 | 7.28 (+0.05) | 0.17 (0.0) | 0.05 (+0.01) | 171 | 5.58 | 1 | 0.03 | 39 | 1.27 | 3065 | 209.0 | 200.5 | 214.5 | 200.5 |
| 2022-02-25 | 7.23 (+0.07) | 0.17 (0.0) | 0.04 (0.0) | 268 | 5.11 | 2 | 0.04 | 9 | 0.17 | 5242 | 202.0 | 193.5 | 208.0 | 193.0 |
| 2022-02-18 | 7.16 (+0.17) | 0.17 (-0.01) | 0.04 (+0.01) | 686 | 22.35 | -23 | -0.75 | 13 | 0.42 | 3069 | 193.5 | 183.5 | 194.0 | 183.5 |
| 2022-02-11 | 6.99 (+0.03) | 0.18 (+0.01) | 0.03 (0.0) | 85 | 3.7 | 13 | 0.57 | 17 | 0.74 | 2295 | 185.5 | 176.0 | 186.5 | 175.5 |
| 2022-01-26 | 6.96 (-0.04) | 0.17 (0.0) | 0.03 (-0.01) | -168 | -10.43 | 2 | 0.12 | -24 | -1.49 | 1610 | 174.5 | 173.0 | 175.0 | 170.5 |
| 2022-01-21 | 7.0 (-0.11) | 0.17 (0.0) | 0.04 (-0.01) | -426 | -14.09 | -7 | -0.23 | -57 | -1.89 | 3023 | 175.0 | 183.5 | 186.0 | 174.5 |
| 2022-01-14 | 7.11 (+0.31) | 0.17 (+0.02) | 0.05 (0.0) | 1227 | 25.77 | 96 | 2.02 | 6 | 0.13 | 4761 | 184.0 | 177.5 | 191.0 | 176.0 |
| 2022-01-07 | 6.8 (+0.2) | 0.15 (-0.01) | 0.05 (+0.01) | 762 | 29.6 | -26 | -1.01 | 29 | 1.13 | 2574 | 178.0 | 175.0 | 180.5 | 174.0 |
| 2021-12-30 | 6.6 (+0.07) | 0.16 (0.0) | 0.04 (0.0) | 281 | 22.13 | -1 | -0.08 | 8 | 0.63 | 1270 | 175.0 | 172.0 | 175.5 | 171.0 |
| 2021-12-24 | 6.53 (+0.03) | 0.16 (0.0) | 0.04 (0.0) | 177 | 16.31 | 0 | 0.0 | -16 | -1.47 | 1085 | 172.0 | 170.5 | 172.5 | 167.0 |
| 2021-12-17 | 6.5 (-0.03) | 0.16 (-0.01) | 0.04 (0.0) | -120 | -6.75 | -41 | -2.3 | -4 | -0.22 | 1779 | 169.5 | 171.0 | 172.0 | 167.5 |
| 2021-12-10 | 6.53 (+0.09) | 0.17 (0.0) | 0.04 (0.0) | 319 | 18.27 | 0 | 0.0 | 6 | 0.34 | 1746 | 170.5 | 174.0 | 176.5 | 170.5 |
| 2021-12-03 | 6.44 (+0.03) | 0.17 (0.0) | 0.04 (0.0) | 126 | 6.56 | 6 | 0.31 | 11 | 0.57 | 1922 | 172.0 | 165.5 | 173.0 | 165.0 |
| 2021-11-26 | 6.41 (+0.02) | 0.17 (+0.01) | 0.04 (-0.01) | 43 | 1.99 | 5 | 0.23 | -49 | -2.27 | 2158 | 168.0 | 174.0 | 175.0 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 6.39 (-0.05) | 0.16 (0.0) | 0.05 (-0.01) | -156 | -7.21 | 15 | 0.69 | -27 | -1.25 | 2165 | 174.0 | 174.0 | 178.0 | 171.0 |
| 2021-11-12 | 6.44 (+0.08) | 0.16 (+0.01) | 0.06 (+0.01) | 317 | 7.99 | 25 | 0.63 | 23 | 0.58 | 3967 | 168.5 | 176.0 | 179.5 | 167.0 |
| 2021-11-05 | 6.36 (+0.16) | 0.15 (0.0) | 0.05 (0.0) | 693 | 14.86 | 24 | 0.51 | 6 | 0.13 | 4663 | 179.5 | 169.0 | 179.5 | 167.5 |
| 2021-10-29 | 6.2 (+0.12) | 0.15 (0.0) | 0.05 (0.0) | 502 | 13.67 | 0 | 0.0 | 24 | 0.65 | 3671 | 161.0 | 163.0 | 170.0 | 159.5 |
| 2021-10-22 | 6.08 (+0.12) | 0.15 (0.0) | 0.05 (0.0) | 620 | 26.07 | 1 | 0.04 | 5 | 0.21 | 2378 | 162.0 | 159.5 | 163.5 | 159.5 |
| 2021-10-15 | 5.96 (+0.01) | 0.15 (0.0) | 0.05 (+0.01) | 15 | 0.92 | 0 | 0.0 | 9 | 0.55 | 1623 | 159.5 | 161.5 | 162.0 | 157.0 |
| 2021-10-08 | 5.95 (+0.01) | 0.15 (0.0) | 0.04 (0.0) | 141 | 4.53 | 4 | 0.13 | -5 | -0.16 | 3111 | 162.5 | 160.0 | 164.5 | 154.0 |
| 2021-10-01 | 5.94 (+0.1) | 0.15 (0.0) | 0.04 (-0.03) | -23 | -0.6 | 2 | 0.05 | -57 | -1.49 | 3819 | 159.5 | 166.0 | 168.0 | 158.5 |
| 2021-09-24 | 5.84 (-0.08) | 0.15 (0.0) | 0.07 (-0.01) | -288 | -16.73 | 0 | 0.0 | -50 | -2.91 | 1721 | 165.0 | 161.0 | 166.5 | 160.5 |
| 2021-09-17 | 5.92 (-0.05) | 0.15 (0.0) | 0.08 (-0.02) | -281 | -6.59 | 0 | 0.0 | -60 | -1.41 | 4263 | 167.0 | 165.0 | 171.0 | 163.0 |
| 2021-09-10 | 5.97 (-0.11) | 0.15 (0.0) | 0.1 (-0.01) | -444 | -15.92 | -1 | -0.04 | -34 | -1.22 | 2789 | 164.5 | 163.5 | 165.0 | 159.0 |
| 2021-09-03 | 6.08 (-0.08) | 0.15 (0.0) | 0.11 (-0.02) | -296 | -6.41 | 1 | 0.02 | -48 | -1.04 | 4620 | 163.0 | 170.5 | 171.0 | 161.0 |
| 2021-08-27 | 6.16 (-0.07) | 0.15 (0.0) | 0.13 (-0.03) | -358 | -3.33 | 0 | 0.0 | -128 | -1.19 | 10740 | 170.0 | 176.0 | 182.0 | 157.0 |
| 2021-08-20 | 6.23 (0.0) | 0.15 (0.0) | 0.16 (0.0) | 116 | 2.22 | 3 | 0.06 | 8 | 0.15 | 5227 | 174.0 | 177.0 | 178.5 | 168.0 |
| 2021-08-13 | 6.23 (-0.16) | 0.15 (0.0) | 0.16 (+0.02) | -417 | -7.75 | 0 | 0.0 | 86 | 1.6 | 5381 | 178.5 | 180.5 | 183.5 | 176.5 |
| 2021-08-06 | 6.39 (+0.21) | 0.15 (0.0) | 0.14 (+0.04) | 746 | 16.52 | 0 | 0.0 | 127 | 2.81 | 4516 | 179.5 | 167.0 | 179.5 | 166.0 |
| 2021-07-30 | 6.18 (-0.01) | 0.15 (0.0) | 0.1 (+0.02) | -47 | -1.14 | 1 | 0.02 | 47 | 1.14 | 4106 | 165.0 | 168.5 | 171.5 | 160.0 |
| 2021-07-23 | 6.19 (+0.08) | 0.15 (0.0) | 0.08 (+0.02) | 270 | 7.71 | 1 | 0.03 | 66 | 1.89 | 3500 | 168.0 | 166.0 | 169.0 | 161.0 |
| 2021-07-16 | 6.11 (+0.08) | 0.15 (-0.03) | 0.06 (0.0) | 268 | 5.94 | -120 | -2.66 | 20 | 0.44 | 4512 | 166.5 | 162.0 | 172.0 | 158.0 |
| 2021-07-09 | 6.03 (+0.21) | 0.18 (+0.01) | 0.06 (0.0) | 695 | 12.0 | 27 | 0.47 | 5 | 0.09 | 5791 | 159.5 | 147.0 | 164.5 | 146.5 |
| 2021-07-02 | 5.82 (0.0) | 0.17 (0.0) | 0.06 (0.0) | -28 | -0.68 | 3 | 0.07 | 2 | 0.05 | 4145 | 145.0 | 137.5 | 148.5 | 137.5 |
| 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 | 5.82 (-0.04) | 0.17 (0.0) | 0.06 (+0.03) | -128 | -9.16 | -9 | -0.64 | 95 | 6.8 | 1397 | 138.0 | 138.0 | 139.0 | 136.5 |
| 2021-06-18 | 5.86 (+0.01) | 0.17 (-0.01) | 0.03 (+0.02) | 42 | 1.97 | -9 | -0.42 | 52 | 2.44 | 2135 | 138.5 | 137.0 | 139.0 | 136.5 |
| 2021-06-11 | 5.85 (-0.04) | 0.18 (+0.01) | 0.01 (0.0) | -9 | -0.5 | 6 | 0.33 | -1 | -0.06 | 1801 | 137.0 | 137.0 | 138.0 | 134.0 |
| 2021-06-04 | 5.89 (+0.06) | 0.17 (0.0) | 0.01 (+0.01) | 112 | 6.62 | 2 | 0.12 | 32 | 1.89 | 1691 | 135.0 | 137.0 | 137.5 | 134.0 |
| 2021-05-28 | 5.83 (+0.02) | 0.17 (0.0) | 0.0 (0.0) | 100 | 3.76 | 11 | 0.41 | 5 | 0.19 | 2657 | 136.5 | 129.5 | 138.0 | 129.0 |
| 2021-05-21 | 5.81 (+0.07) | 0.17 (0.0) | 0.0 (0.0) | 329 | 8.33 | 3 | 0.08 | 6 | 0.15 | 3950 | 131.5 | 123.0 | 132.0 | 122.0 |
| 2021-05-14 | 5.74 (-0.02) | 0.17 (0.0) | 0.0 (0.0) | -129 | -1.65 | 15 | 0.19 | -19 | -0.24 | 7818 | 130.5 | 136.5 | 138.5 | 121.0 |
| 2021-05-07 | 5.76 (+0.25) | 0.17 (0.0) | 0.0 (0.0) | 956 | 20.84 | -29 | -0.63 | 5 | 0.11 | 4588 | 136.0 | 135.5 | 136.0 | 128.0 |
| 2021-04-29 | 5.51 (+0.09) | 0.17 (0.0) | 0.0 (0.0) | 320 | 16.12 | -1 | -0.05 | -12 | -0.6 | 1985 | 136.5 | 134.0 | 138.0 | 133.0 |
| 2021-04-23 | 5.42 (+0.04) | 0.17 (+0.01) | 0.0 (-0.03) | 88 | 2.59 | 56 | 1.65 | -92 | -2.7 | 3403 | 133.5 | 139.0 | 139.5 | 132.5 |
| 2021-04-16 | 5.38 (+0.04) | 0.16 (0.0) | 0.03 (+0.03) | 312 | 5.11 | 0 | 0.0 | 98 | 1.61 | 6102 | 138.0 | 133.5 | 138.5 | 129.5 |
| 2021-04-09 | 5.34 (-0.09) | 0.16 (0.0) | 0.0 (0.0) | -491 | -13.35 | 0 | 0.0 | 6 | 0.16 | 3677 | 132.0 | 126.5 | 132.5 | 126.5 |
| 2021-04-01 | 5.43 (+0.01) | 0.16 (+0.03) | 0.0 (0.0) | -71 | -1.63 | 0 | 0.0 | -3 | -0.07 | 4350 | 126.5 | 124.5 | 129.5 | 124.0 |
| 2021-03-26 | 5.42 (+0.21) | 0.13 (0.0) | 0.0 (-0.01) | 601 | 8.81 | 2 | 0.03 | -18 | -0.26 | 6822 | 123.5 | 112.5 | 128.0 | 112.0 |
| 2021-03-19 | 5.21 (-0.02) | 0.13 (0.0) | 0.01 (-0.05) | -55 | -2.0 | -4 | -0.15 | -179 | -6.52 | 2746 | 112.5 | 113.5 | 115.5 | 111.5 |
| 2021-03-12 | 5.23 (+0.14) | 0.13 (0.0) | 0.06 (+0.04) | 487 | 8.2 | -6 | -0.1 | 139 | 2.34 | 5941 | 113.5 | 110.5 | 116.0 | 110.0 |
| 2021-03-05 | 5.09 (+0.06) | 0.13 (0.0) | 0.02 (+0.01) | 179 | 10.59 | 4 | 0.24 | 34 | 2.01 | 1690 | 107.0 | 106.5 | 107.5 | 106.0 |
| 2021-02-26 | 5.03 (0.0) | 0.13 (0.0) | 0.01 (0.0) | -7 | -0.23 | 3 | 0.1 | -3 | -0.1 | 3023 | 105.5 | 106.0 | 107.5 | 105.0 |
| 2021-02-19 | 5.03 (-0.01) | 0.13 (0.0) | 0.01 (0.0) | -46 | -1.94 | 0 | 0.0 | 9 | 0.38 | 2376 | 105.0 | 102.5 | 105.0 | 101.0 |
| 2021-02-05 | 5.04 (-0.06) | 0.13 (-0.01) | 0.01 (+0.01) | 18 | 0.92 | -22 | -1.12 | 15 | 0.77 | 1958 | 100.0 | 100.0 | 101.5 | 99.5 |
| 2021-01-29 | 5.1 (-0.1) | 0.14 (-0.01) | 0.0 (0.0) | -318 | -15.82 | -41 | -2.04 | -2 | -0.1 | 2010 | 100.0 | 101.0 | 102.0 | 100.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 5.2 (-0.15) | 0.15 (-0.01) | 0.0 (0.0) | -350 | -14.53 | -26 | -1.08 | -5 | -0.21 | 2409 | 101.0 | 102.5 | 103.5 | 100.5 |
| 2021-01-15 | 5.35 (-0.19) | 0.16 (0.0) | 0.0 (0.0) | -734 | -10.08 | 1 | 0.01 | 9 | 0.12 | 7285 | 103.0 | 107.5 | 114.0 | 102.5 |
| 2021-01-08 | 5.54 (+0.26) | 0.16 (-0.02) | 0.0 (-0.01) | 855 | 21.64 | -89 | -2.25 | -40 | -1.01 | 3951 | 105.0 | 100.5 | 105.5 | 100.0 |
| 2020-12-31 | 5.28 (+0.13) | 0.18 (-0.03) | 0.01 (+0.01) | 445 | 27.69 | 6 | 0.37 | 7 | 0.44 | 1607 | 100.5 | 99.3 | 101.0 | 99.2 |
| 2020-12-25 | 5.15 (-0.02) | 0.21 (0.0) | 0.0 (0.0) | -126 | -9.87 | 1 | 0.08 | -21 | -1.65 | 1276 | 99.3 | 99.9 | 99.9 | 98.3 |
| 2020-12-18 | 5.17 (+0.01) | 0.21 (-0.1) | 0.0 (0.0) | 37 | 2.52 | -326 | -22.22 | -15 | -1.02 | 1467 | 99.5 | 101.0 | 101.0 | 99.5 |
| 2020-12-11 | 5.16 (-0.11) | 0.31 (-0.03) | 0.0 (-0.02) | -383 | -15.64 | -102 | -4.16 | -70 | -2.86 | 2449 | 100.5 | 100.5 | 102.0 | 99.0 |
| 2020-12-04 | 5.27 (-0.08) | 0.34 (-0.01) | 0.02 (0.0) | -240 | -13.39 | -49 | -2.73 | 4 | 0.22 | 1793 | 100.0 | 102.5 | 103.0 | 100.0 |
| 2020-11-27 | 5.35 (+0.18) | 0.35 (-0.02) | 0.02 (-0.01) | 583 | 24.73 | -65 | -2.76 | -32 | -1.36 | 2357 | 102.5 | 100.5 | 102.5 | 100.5 |
| 2020-11-20 | 5.17 (+0.05) | 0.37 (-0.03) | 0.03 (+0.01) | 163 | 7.32 | -100 | -4.49 | 12 | 0.54 | 2226 | 100.5 | 100.5 | 101.0 | 99.9 |
| 2020-11-13 | 5.12 (+0.03) | 0.4 (-0.02) | 0.02 (+0.02) | 14 | 0.46 | -57 | -1.87 | 70 | 2.3 | 3043 | 100.5 | 98.5 | 102.5 | 98.5 |
| 2020-11-06 | 5.09 (-0.01) | 0.42 (0.0) | 0.0 (0.0) | -2 | -0.28 | 0 | 0.0 | 1 | 0.14 | 718 | 98.2 | 96.6 | 98.5 | 96.4 |
| 2020-10-30 | 5.1 (-0.02) | 0.42 (0.0) | 0.0 (0.0) | -87 | -5.11 | 0 | 0.0 | -42 | -2.47 | 1701 | 96.6 | 98.3 | 99.6 | 96.5 |
| 2020-10-23 | 5.12 (+0.01) | 0.42 (0.0) | 0.0 (0.0) | -90 | -7.27 | 0 | 0.0 | -43 | -3.47 | 1238 | 98.2 | 98.7 | 99.1 | 96.4 |
| 2020-10-16 | 5.11 (0.0) | 0.42 (-0.01) | 0.0 (0.0) | 1 | 0.1 | -40 | -4.04 | -17 | -1.72 | 991 | 98.6 | 99.7 | 99.7 | 98.0 |
| 2020-10-08 | 5.11 (-0.02) | 0.43 (-0.04) | 0.0 (0.0) | -9 | -1.26 | 0 | 0.0 | -2 | -0.28 | 717 | 99.7 | 98.5 | 99.9 | 98.1 |
| 2020-09-30 | 5.13 (+0.02) | 0.47 (+0.04) | 0.0 (0.0) | 85 | 12.67 | 0 | 0.0 | -7 | -1.04 | 671 | 99.0 | 96.4 | 99.1 | 96.2 |
| 2020-09-25 | 5.11 (-0.1) | 0.43 (0.0) | 0.0 (-0.04) | -387 | -15.95 | 0 | 0.0 | -115 | -4.74 | 2427 | 95.7 | 100.5 | 100.5 | 95.6 |
| 2020-09-18 | 5.21 (+0.04) | 0.43 (0.0) | 0.04 (-0.01) | 106 | 7.82 | -1 | -0.07 | -10 | -0.74 | 1356 | 100.0 | 100.5 | 100.5 | 99.4 |
| 2020-09-11 | 5.17 (-0.02) | 0.43 (-0.02) | 0.05 (+0.02) | -88 | -4.68 | -63 | -3.35 | 40 | 2.13 | 1882 | 99.6 | 100.0 | 102.5 | 99.5 |
| 2020-09-04 | 5.19 (-0.15) | 0.45 (0.0) | 0.03 (0.0) | -526 | -26.57 | 1 | 0.05 | 2 | 0.1 | 1980 | 99.0 | 100.0 | 100.5 | 98.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 5.34 (+0.01) | 0.45 (0.0) | 0.03 (-0.03) | -13 | -0.21 | 0 | 0.0 | -89 | -1.41 | 6319 | 99.8 | 114.0 | 114.5 | 99.0 |
| 2020-08-21 | 5.33 (-0.07) | 0.45 (+0.2) | 0.06 (+0.04) | 168 | 3.04 | 600 | 10.86 | 114 | 2.06 | 5523 | 113.5 | 114.5 | 115.5 | 109.0 |
| 2020-08-14 | 5.4 (+0.09) | 0.25 (+0.01) | 0.02 (-0.01) | 309 | 9.02 | 48 | 1.4 | -5 | -0.15 | 3425 | 114.5 | 105.5 | 114.5 | 105.5 |
| 2020-08-07 | 5.31 (-0.18) | 0.24 (0.0) | 0.03 (+0.02) | -407 | -27.03 | 0 | 0.0 | 31 | 2.06 | 1506 | 106.0 | 106.0 | 106.5 | 103.5 |
| 2020-07-31 | 5.49 (-0.05) | 0.24 (0.0) | 0.01 (-0.04) | -148 | -4.79 | -1 | -0.03 | -105 | -3.4 | 3092 | 105.0 | 108.5 | 109.0 | 103.0 |
| 2020-07-24 | 5.54 (-0.07) | 0.24 (+0.01) | 0.05 (0.0) | -227 | -10.41 | 4 | 0.18 | -2 | -0.09 | 2181 | 108.5 | 111.5 | 112.0 | 108.5 |
| 2020-07-17 | 5.61 (+0.06) | 0.23 (-0.01) | 0.05 (0.0) | 219 | 12.67 | -2 | -0.12 | -2 | -0.12 | 1728 | 111.5 | 112.0 | 112.5 | 109.5 |
| 2020-07-10 | 5.55 (-0.05) | 0.24 (+0.01) | 0.05 (0.0) | -149 | -5.91 | 4 | 0.16 | 18 | 0.71 | 2520 | 111.0 | 114.0 | 114.5 | 109.0 |
| 2020-07-03 | 5.6 (+0.03) | 0.23 (+0.05) | 0.05 (+0.01) | 64 | 2.84 | -1 | -0.04 | 3 | 0.13 | 2252 | 113.5 | 108.0 | 115.5 | 107.0 |
| 2020-06-24 | 5.57 (-0.01) | 0.18 (+0.02) | 0.04 (0.0) | -13 | -0.9 | 60 | 4.16 | -2 | -0.14 | 1441 | 105.5 | 108.5 | 110.0 | 105.0 |
| 2020-06-19 | 5.58 (-0.06) | 0.16 (+0.01) | 0.04 (-0.01) | -181 | -9.74 | 21 | 1.13 | -29 | -1.56 | 1859 | 108.0 | 107.5 | 111.5 | 106.5 |
| 2020-06-12 | 5.64 (-0.1) | 0.15 (-0.02) | 0.05 (0.0) | 32 | 1.02 | -40 | -1.28 | 0 | 0.0 | 3136 | 107.5 | 108.5 | 112.0 | 103.5 |
| 2020-06-05 | 5.74 (+0.01) | 0.17 (0.0) | 0.05 (+0.02) | 115 | 5.11 | 0 | 0.0 | 69 | 3.07 | 2249 | 108.0 | 101.5 | 108.0 | 101.0 |
| 2020-05-29 | 5.73 (-0.04) | 0.17 (0.0) | 0.03 (+0.02) | -180 | -11.5 | 0 | 0.0 | 70 | 4.47 | 1565 | 99.8 | 99.7 | 102.5 | 98.5 |
| 2020-05-22 | 5.77 (+0.06) | 0.17 (+0.02) | 0.01 (+0.01) | 99 | 6.39 | 45 | 2.9 | 17 | 1.1 | 1550 | 99.5 | 97.4 | 101.0 | 97.4 |
| 2020-05-15 | 5.71 (-0.01) | 0.15 (0.0) | 0.0 (0.0) | -180 | -7.47 | 1 | 0.04 | 8 | 0.33 | 2411 | 97.4 | 99.5 | 100.5 | 95.1 |
| 2020-05-08 | 5.72 (-0.2) | 0.15 (0.0) | 0.0 (0.0) | -440 | -20.0 | 0 | 0.0 | -14 | -0.64 | 2200 | 99.3 | 98.7 | 100.5 | 97.1 |
| 2020-04-30 | 5.92 (+0.11) | 0.15 (-0.1) | 0.0 (0.0) | 345 | 11.05 | -308 | -9.86 | -35 | -1.12 | 3123 | 101.0 | 92.5 | 102.0 | 92.5 |
| 2020-04-24 | 5.81 (0.0) | 0.25 (0.0) | 0.0 (-0.01) | -367 | -13.69 | 2 | 0.07 | -21 | -0.78 | 2680 | 92.2 | 94.4 | 94.6 | 88.3 |
| 2020-04-17 | 5.81 (-0.13) | 0.25 (+0.01) | 0.01 (+0.01) | -429 | -12.54 | 41 | 1.2 | -1 | -0.03 | 3422 | 94.7 | 94.6 | 97.9 | 92.4 |
| 2020-04-10 | 5.94 (-0.06) | 0.24 (+0.03) | 0.0 (0.0) | -210 | -5.05 | 79 | 1.9 | -20 | -0.48 | 4159 | 94.5 | 85.9 | 94.5 | 83.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 6.0 (-0.02) | 0.21 (+0.14) | 0.0 (0.0) | 6 | 0.29 | 0 | 0.0 | 2 | 0.1 | 2041 | 86.2 | 85.5 | 87.5 | 83.8 |
| 2020-03-27 | 6.02 (-0.07) | 0.07 (0.0) | 0.0 (0.0) | -178 | -3.29 | 3 | 0.06 | -120 | -2.22 | 5415 | 87.6 | 75.0 | 90.8 | 72.4 |
| 2020-03-20 | 6.09 (-0.1) | 0.07 (-0.02) | 0.0 (0.0) | -156 | -2.2 | -69 | -0.97 | -140 | -1.97 | 7090 | 102.5 | 91.6 | 103.5 | 72.5 |
| 2020-03-13 | 6.19 (+0.02) | 0.09 (0.0) | 0.0 (-0.06) | -361 | -5.75 | 5 | 0.08 | -201 | -3.2 | 6279 | 91.3 | 106.0 | 106.0 | 88.0 |
| 2020-03-06 | 6.17 (+0.07) | 0.09 (0.0) | 0.06 (-0.01) | -110 | -5.58 | 2 | 0.1 | -12 | -0.61 | 1973 | 106.5 | 105.0 | 108.5 | 105.0 |
| 2020-02-27 | 6.1 (-0.03) | 0.09 (0.0) | 0.07 (0.0) | -88 | -4.55 | 6 | 0.31 | 0 | 0.0 | 1934 | 107.0 | 110.0 | 110.0 | 106.0 |
| 2020-02-21 | 6.13 (+0.05) | 0.09 (-0.11) | 0.07 (0.0) | 145 | 9.18 | -352 | -22.28 | -1 | -0.06 | 1580 | 111.0 | 109.5 | 112.0 | 109.0 |
| 2020-02-14 | 6.08 (-0.04) | 0.2 (0.0) | 0.07 (+0.01) | -121 | -6.4 | 0 | 0.0 | 11 | 0.58 | 1892 | 109.5 | 107.0 | 110.5 | 106.0 |
| 2020-02-07 | 6.12 (-0.03) | 0.2 (-0.03) | 0.06 (-0.04) | -61 | -1.64 | -88 | -2.37 | -109 | -2.94 | 3713 | 108.5 | 104.0 | 111.0 | 103.5 |
| 2020-01-31 | 6.15 (-0.04) | 0.23 (-0.02) | 0.1 (-0.02) | -122 | -4.3 | -64 | -2.25 | -51 | -1.8 | 2840 | 111.0 | 114.0 | 114.5 | 109.5 |
| 2020-01-20 | 6.19 (+0.01) | 0.25 (-0.01) | 0.12 (+0.01) | 4 | 1.37 | -24 | -8.25 | 15 | 5.15 | 291 | 118.0 | 118.0 | 118.5 | 117.5 |
| 2020-01-17 | 6.18 (+0.02) | 0.26 (-0.02) | 0.11 (+0.02) | 105 | 5.69 | -62 | -3.36 | 65 | 3.52 | 1845 | 118.0 | 117.0 | 119.0 | 116.5 |
| 2020-01-10 | 6.16 (+0.09) | 0.28 (0.0) | 0.09 (+0.01) | 284 | 16.25 | 6 | 0.34 | 24 | 1.37 | 1748 | 116.0 | 114.5 | 117.0 | 114.0 |
| 2020-01-03 | 6.07 (0.0) | 0.28 (0.0) | 0.08 (0.0) | -10 | -1.2 | 0 | 0.0 | -2 | -0.24 | 833 | 114.5 | 106.0 | 115.0 | 105.0 |
| 2019-12-31 | 6.07 (-0.01) | 0.28 (-0.22) | 0.08 (0.0) | -32 | -7.44 | -2 | -0.47 | -2 | -0.47 | 430 | 114.5 | 115.0 | 115.0 | 114.0 |
| 2019-12-27 | 6.08 (-0.04) | 0.5 (0.0) | 0.08 (+0.03) | 6 | 0.58 | 1 | 0.1 | 92 | 8.96 | 1027 | 115.0 | 114.5 | 115.0 | 114.0 |
| 2019-12-20 | 6.12 (+0.01) | 0.5 (-0.02) | 0.05 (-0.04) | 171 | 10.69 | -66 | -4.12 | -105 | -6.56 | 1600 | 114.5 | 114.5 | 116.0 | 114.5 |
| 2019-12-13 | 6.11 (-0.02) | 0.52 (0.0) | 0.09 (+0.01) | -57 | -2.13 | -6 | -0.22 | 14 | 0.52 | 2677 | 114.5 | 117.0 | 117.0 | 114.0 |
| 2019-12-06 | 6.13 (-0.02) | 0.52 (0.0) | 0.08 (+0.01) | -86 | -5.76 | 3 | 0.2 | 38 | 2.54 | 1494 | 117.0 | 115.0 | 117.5 | 114.0 |
| 2019-11-29 | 6.15 (-0.09) | 0.52 (0.0) | 0.07 (0.0) | -259 | -15.4 | -5 | -0.3 | 9 | 0.54 | 1682 | 115.0 | 119.5 | 119.5 | 115.0 |
| 2019-11-22 | 6.24 (+0.01) | 0.52 (-0.01) | 0.07 (-0.01) | 12 | 0.49 | -5 | -0.2 | -37 | -1.51 | 2444 | 119.0 | 114.5 | 120.0 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 6.23 (-0.06) | 0.53 (0.0) | 0.08 (0.0) | -181 | -10.79 | 2 | 0.12 | 1 | 0.06 | 1677 | 114.0 | 116.0 | 116.0 | 113.5 |
| 2019-11-08 | 6.29 (-0.05) | 0.53 (0.0) | 0.08 (+0.01) | 7 | 0.34 | -1 | -0.05 | 31 | 1.52 | 2039 | 115.5 | 113.0 | 115.5 | 112.5 |
| 2019-11-01 | 6.34 (-0.02) | 0.53 (0.0) | 0.07 (0.0) | -35 | -3.09 | -4 | -0.35 | 2 | 0.18 | 1132 | 112.5 | 114.5 | 114.5 | 112.0 |
| 2019-10-25 | 6.36 (-0.03) | 0.53 (0.0) | 0.07 (-0.01) | 67 | 6.01 | -9 | -0.81 | -26 | -2.33 | 1115 | 114.0 | 114.5 | 116.0 | 114.0 |
| 2019-10-18 | 6.39 (+0.31) | 0.53 (0.0) | 0.08 (+0.03) | 807 | 30.2 | 0 | 0.0 | 75 | 2.81 | 2672 | 114.5 | 110.5 | 115.5 | 110.5 |
| 2019-10-09 | 6.08 (-0.03) | 0.53 (0.0) | 0.05 (-0.02) | -100 | -8.76 | 1 | 0.09 | -36 | -3.15 | 1142 | 109.0 | 111.0 | 111.0 | 108.5 |
| 2019-10-04 | 6.11 (+0.04) | 0.53 (0.0) | 0.07 (0.0) | 112 | 7.24 | 4 | 0.26 | -2 | -0.13 | 1548 | 110.5 | 111.5 | 112.5 | 109.5 |
| 2019-09-27 | 6.07 (-0.03) | 0.53 (+0.08) | 0.07 (0.0) | -76 | -5.37 | 0 | 0.0 | -8 | -0.57 | 1414 | 111.5 | 113.5 | 114.0 | 111.5 |
| 2019-09-20 | 6.1 (+0.04) | 0.45 (0.0) | 0.07 (-0.01) | 134 | 15.69 | 3 | 0.35 | -33 | -3.86 | 854 | 113.5 | 112.5 | 114.0 | 112.0 |
| 2019-09-12 | 6.06 (+0.02) | 0.45 (0.0) | 0.08 (-0.01) | 60 | 4.5 | 0 | 0.0 | -38 | -2.85 | 1332 | 113.0 | 114.0 | 115.5 | 112.0 |
| 2019-09-06 | 6.04 (-0.04) | 0.45 (-0.04) | 0.09 (+0.01) | -218 | -11.41 | 1 | 0.05 | 71 | 3.72 | 1910 | 114.0 | 110.0 | 115.0 | 110.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 4.76 (-0.15) | 0.35 (-0.04) | 0.08 (-0.02) | -1048 | -6.89 | 264 | 1.73 | -76 | -0.5 | 15217 | 147.5 | 146.5 | 151.0 | 142.5 |
| 2024-03-29 | 4.91 (-0.21) | 0.39 (+0.07) | 0.1 (+0.01) | -2377 | -5.27 | 393 | 0.87 | 61 | 0.14 | 45111 | 146.5 | 166.5 | 166.5 | 141.5 |
| 2024-02-29 | 5.12 (-0.3) | 0.32 (-0.03) | 0.09 (+0.02) | -1447 | -8.39 | -175 | -1.01 | 65 | 0.38 | 17254 | 165.5 | 176.0 | 176.5 | 161.5 |
| 2024-01-31 | 5.42 (-0.57) | 0.35 (+0.11) | 0.07 (+0.04) | -4447 | -25.16 | 547 | 3.09 | 257 | 1.45 | 17675 | 174.5 | 186.0 | 189.5 | 174.0 |
| 2023-12-29 | 5.99 (-0.04) | 0.24 (0.0) | 0.03 (-0.02) | -1183 | -10.18 | 0 | 0.0 | -106 | -0.91 | 11619 | 186.0 | 189.5 | 190.0 | 182.5 |
| 2023-11-30 | 6.03 (+0.05) | 0.24 (-0.01) | 0.05 (-0.03) | 347 | 2.78 | -73 | -0.58 | -173 | -1.39 | 12489 | 189.5 | 180.0 | 192.0 | 179.0 |
| 2023-10-31 | 5.98 (-0.22) | 0.25 (+0.04) | 0.08 (0.0) | -1404 | -17.02 | 31 | 0.38 | -5 | -0.06 | 8251 | 179.0 | 184.0 | 187.0 | 178.5 |
| 2023-09-28 | 6.2 (-0.04) | 0.21 (0.0) | 0.08 (-0.03) | 182 | 1.55 | 10 | 0.09 | -152 | -1.3 | 11727 | 183.5 | 178.0 | 184.0 | 175.5 |
| 2023-08-31 | 6.24 (-0.35) | 0.21 (-0.03) | 0.11 (-0.03) | -2344 | -11.71 | -47 | -0.23 | -108 | -0.54 | 20018 | 178.0 | 190.5 | 192.0 | 169.5 |
| 2023-07-31 | 6.59 (+0.31) | 0.24 (+0.05) | 0.14 (-0.03) | 1570 | 5.69 | 295 | 1.07 | -138 | -0.5 | 27583 | 189.5 | 199.5 | 220.0 | 188.5 |
| 2023-06-30 | 6.28 (+0.21) | 0.19 (+0.01) | 0.17 (+0.02) | 1241 | 9.34 | 46 | 0.35 | 85 | 0.64 | 13292 | 198.5 | 196.0 | 202.0 | 192.5 |
| 2023-05-31 | 6.07 (+1.06) | 0.18 (+0.01) | 0.15 (+0.12) | 419 | 2.14 | 67 | 0.34 | 617 | 3.16 | 19552 | 195.0 | 185.5 | 199.0 | 184.5 |
| 2023-04-28 | 5.01 (+0.38) | 0.17 (+0.01) | 0.03 (+0.03) | 1942 | 12.8 | 8 | 0.05 | 113 | 0.74 | 15175 | 184.5 | 178.5 | 189.0 | 177.0 |
| 2023-03-31 | 4.63 (-0.18) | 0.16 (-0.01) | 0.0 (0.0) | -432 | -1.56 | -2 | -0.01 | -23 | -0.08 | 27701 | 179.5 | 170.0 | 183.0 | 169.0 |
| 2023-02-24 | 4.81 (+0.07) | 0.17 (0.0) | 0.0 (-0.02) | 666 | 4.54 | 1 | 0.01 | -68 | -0.46 | 14669 | 170.0 | 167.5 | 174.5 | 167.0 |
| 2023-01-31 | 4.74 (+0.32) | 0.17 (0.0) | 0.02 (+0.02) | 1686 | 10.88 | -28 | -0.18 | 59 | 0.38 | 15499 | 166.5 | 156.0 | 170.0 | 154.0 |
| 2022-12-30 | 4.42 (+0.04) | 0.17 (+0.09) | 0.0 (0.0) | 356 | 2.46 | -1 | -0.01 | -281 | -1.94 | 14473 | 155.5 | 162.5 | 163.5 | 150.0 |
| 2022-11-30 | 4.38 (+0.03) | 0.08 (-0.04) | 0.0 (-0.1) | 118 | 0.61 | -186 | -0.96 | -655 | -3.38 | 19372 | 160.0 | 136.0 | 162.0 | 133.5 |
| 2022-10-31 | 4.35 (-0.05) | 0.12 (-0.03) | 0.1 (-0.06) | 930 | 4.13 | 61 | 0.27 | -268 | -1.19 | 22541 | 136.5 | 144.5 | 147.5 | 124.0 |
| 2022-09-30 | 4.4 (-0.08) | 0.15 (-0.03) | 0.16 (-0.35) | -1679 | -6.93 | -157 | -0.65 | -1759 | -7.26 | 24214 | 143.5 | 162.0 | 162.0 | 140.5 |
| 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 | |||
| 2022-08-31 | 4.48 (-1.77) | 0.18 (-0.05) | 0.51 (+0.51) | -3882 | -13.0 | 45 | 0.15 | 1282 | 4.29 | 29860 | 162.0 | 178.0 | 182.0 | 158.0 |
| 2022-07-29 | 6.25 (-0.22) | 0.23 (-0.05) | 0.0 (-0.13) | -936 | -4.26 | -186 | -0.85 | -730 | -3.32 | 21966 | 178.5 | 214.0 | 217.0 | 175.0 |
| 2022-06-30 | 6.47 (-0.24) | 0.28 (+0.06) | 0.13 (+0.07) | -762 | -6.68 | 208 | 1.82 | 246 | 2.16 | 11402 | 214.5 | 218.5 | 223.5 | 207.0 |
| 2022-05-31 | 6.71 (-0.16) | 0.22 (+0.05) | 0.06 (+0.03) | -797 | -4.5 | 184 | 1.04 | 116 | 0.66 | 17693 | 218.0 | 230.5 | 234.0 | 198.0 |
| 2022-04-29 | 6.87 (-0.06) | 0.17 (0.0) | 0.03 (-0.01) | -337 | -1.93 | 10 | 0.06 | -12 | -0.07 | 17442 | 231.5 | 227.5 | 254.0 | 223.5 |
| 2022-03-31 | 6.93 (-0.3) | 0.17 (0.0) | 0.04 (0.0) | -1264 | -5.66 | 8 | 0.04 | -7 | -0.03 | 22316 | 227.0 | 200.5 | 237.0 | 198.0 |
| 2022-02-25 | 7.23 (+0.27) | 0.17 (0.0) | 0.04 (+0.01) | 1039 | 9.8 | -8 | -0.08 | 39 | 0.37 | 10607 | 202.0 | 176.0 | 208.0 | 175.5 |
| 2022-01-26 | 6.96 (+0.36) | 0.17 (+0.01) | 0.03 (-0.01) | 1395 | 11.65 | 65 | 0.54 | -46 | -0.38 | 11970 | 174.5 | 175.0 | 191.0 | 170.5 |
| 2021-12-30 | 6.6 (+0.2) | 0.16 (-0.01) | 0.04 (0.0) | 825 | 12.26 | -39 | -0.58 | 9 | 0.13 | 6727 | 175.0 | 169.0 | 176.5 | 167.0 |
| 2021-11-30 | 6.4 (+0.2) | 0.17 (+0.02) | 0.04 (-0.01) | 855 | 6.09 | 72 | 0.51 | -51 | -0.36 | 14032 | 169.0 | 169.0 | 179.5 | 165.0 |
| 2021-10-29 | 6.2 (+0.19) | 0.15 (0.0) | 0.05 (0.0) | 941 | 8.01 | 6 | 0.05 | 25 | 0.21 | 11753 | 161.0 | 162.5 | 170.0 | 154.0 |
| 2021-09-30 | 6.01 (-0.12) | 0.15 (0.0) | 0.05 (-0.08) | -874 | -6.22 | 1 | 0.01 | -249 | -1.77 | 14041 | 163.0 | 167.0 | 171.0 | 159.0 |
| 2021-08-31 | 6.13 (-0.05) | 0.15 (0.0) | 0.13 (+0.03) | -34 | -0.12 | 3 | 0.01 | 101 | 0.36 | 28071 | 166.5 | 167.0 | 183.5 | 157.0 |
| 2021-07-30 | 6.18 (+0.33) | 0.15 (-0.02) | 0.1 (+0.04) | 1080 | 5.35 | -91 | -0.45 | 135 | 0.67 | 20176 | 165.0 | 144.5 | 172.0 | 144.0 |
| 2021-06-30 | 5.85 (+0.03) | 0.17 (0.0) | 0.06 (+0.06) | 121 | 1.43 | -7 | -0.08 | 183 | 2.16 | 8456 | 142.5 | 135.5 | 143.0 | 134.0 |
| 2021-05-31 | 5.82 (+0.31) | 0.17 (0.0) | 0.0 (0.0) | 1230 | 6.32 | 0 | 0.0 | -3 | -0.02 | 19465 | 135.5 | 135.5 | 138.5 | 121.0 |
| 2021-04-29 | 5.51 (+0.04) | 0.17 (+0.01) | 0.0 (0.0) | 36 | 0.23 | 55 | 0.35 | -1 | -0.01 | 15940 | 136.5 | 127.0 | 139.5 | 126.0 |
| 2021-03-31 | 5.47 (+0.44) | 0.16 (+0.03) | 0.0 (-0.01) | 1334 | 6.42 | -4 | -0.02 | -26 | -0.13 | 20779 | 127.0 | 106.5 | 129.5 | 106.0 |
| 2021-02-26 | 5.03 (-0.07) | 0.13 (-0.01) | 0.01 (+0.01) | -35 | -0.48 | -19 | -0.26 | 21 | 0.29 | 7357 | 105.5 | 100.0 | 107.5 | 99.5 |
| 2021-01-29 | 5.1 (-0.18) | 0.14 (-0.04) | 0.0 (-0.01) | -547 | -3.49 | -155 | -0.99 | -38 | -0.24 | 15656 | 100.0 | 100.5 | 114.0 | 100.0 |
| 2020-12-31 | 5.28 (-0.05) | 0.18 (-0.16) | 0.01 (-0.01) | -201 | -2.46 | -443 | -5.43 | -94 | -1.15 | 8162 | 100.5 | 102.0 | 102.0 | 98.3 |
| 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 | |||
| 2020-11-30 | 5.33 (+0.23) | 0.34 (-0.08) | 0.02 (+0.02) | 692 | 7.88 | -249 | -2.84 | 50 | 0.57 | 8777 | 101.5 | 96.6 | 103.0 | 96.4 |
| 2020-10-30 | 5.1 (-0.03) | 0.42 (-0.05) | 0.0 (0.0) | -185 | -3.98 | -40 | -0.86 | -104 | -2.24 | 4649 | 96.6 | 98.5 | 99.9 | 96.4 |
| 2020-09-30 | 5.13 (-0.19) | 0.47 (+0.02) | 0.0 (-0.03) | -718 | -8.98 | -63 | -0.79 | -90 | -1.13 | 7992 | 99.0 | 99.7 | 102.5 | 95.6 |
| 2020-08-31 | 5.32 (-0.17) | 0.45 (+0.21) | 0.03 (+0.02) | -35 | -0.2 | 648 | 3.79 | 51 | 0.3 | 17100 | 99.7 | 106.0 | 115.5 | 99.0 |
| 2020-07-31 | 5.49 (-0.06) | 0.24 (+0.01) | 0.01 (-0.03) | -192 | -1.73 | 4 | 0.04 | -84 | -0.76 | 11091 | 105.0 | 109.0 | 115.5 | 103.0 |
| 2020-06-30 | 5.55 (-0.18) | 0.23 (+0.06) | 0.04 (+0.01) | -96 | -1.02 | 41 | 0.44 | 34 | 0.36 | 9369 | 109.0 | 101.5 | 112.0 | 101.0 |
| 2020-05-29 | 5.73 (-0.19) | 0.17 (+0.02) | 0.03 (+0.03) | -701 | -9.07 | 46 | 0.6 | 81 | 1.05 | 7727 | 99.8 | 98.7 | 102.5 | 95.1 |
| 2020-04-30 | 5.92 (-0.07) | 0.15 (-0.06) | 0.0 (0.0) | -658 | -4.69 | -186 | -1.33 | -77 | -0.55 | 14019 | 101.0 | 86.5 | 102.0 | 83.0 |
| 2020-03-31 | 5.99 (-0.11) | 0.21 (+0.12) | 0.0 (-0.07) | -802 | -3.62 | -59 | -0.27 | -471 | -2.12 | 22165 | 86.8 | 105.0 | 108.5 | 72.4 |
| 2020-02-27 | 6.1 (-0.05) | 0.09 (-0.14) | 0.07 (-0.03) | -125 | -1.37 | -434 | -4.76 | -99 | -1.09 | 9120 | 107.0 | 104.0 | 112.0 | 103.5 |
| 2020-01-31 | 6.15 (+0.08) | 0.23 (-0.05) | 0.1 (+0.02) | 261 | 3.45 | -144 | -1.9 | 51 | 0.67 | 7560 | 111.0 | 106.0 | 119.0 | 105.0 |
| 2019-12-31 | 6.07 (-0.08) | 0.28 (-0.24) | 0.08 (+0.01) | 2 | 0.03 | -70 | -0.97 | 37 | 0.51 | 7229 | 114.5 | 115.0 | 117.5 | 114.0 |
| 2019-11-29 | 6.15 (-0.19) | 0.52 (-0.01) | 0.07 (0.0) | -415 | -5.19 | -17 | -0.21 | 5 | 0.06 | 7996 | 115.0 | 113.0 | 120.0 | 112.5 |
| 2019-10-31 | 6.34 (+0.27) | 0.53 (0.0) | 0.07 (0.0) | 845 | 11.33 | 0 | 0.0 | 12 | 0.16 | 7458 | 113.0 | 111.5 | 116.0 | 108.5 |
| 2019-09-27 | 6.07 (-0.01) | 0.53 (+0.04) | 0.07 (-0.01) | -100 | -1.81 | 4 | 0.07 | -8 | -0.15 | 5511 | 111.5 | 110.0 | 115.5 | 110.0 |
| 2019-08-30 | 6.08 (-0.29) | 0.49 (+0.02) | 0.08 (-0.03) | -879 | -9.43 | 72 | 0.77 | -93 | -1.0 | 9323 | 110.0 | 117.0 | 117.5 | 106.5 |
| 2019-07-31 | 6.37 (+0.11) | 0.47 (+0.01) | 0.11 (-0.01) | 409 | 1.62 | 13 | 0.05 | -26 | -0.1 | 25194 | 117.5 | 115.5 | 135.0 | 115.0 |
| 2019-06-28 | 6.26 (+0.04) | 0.46 (-0.08) | 0.12 (+0.02) | -7 | -0.13 | -274 | -5.03 | 57 | 1.05 | 5450 | 115.0 | 111.0 | 116.5 | 109.5 |
| 2019-05-31 | 6.22 () | 0.54 () | 0.1 () | -54 | -7.88 | 0 | 0.0 | 23 | 3.36 | 685 | 111.5 | 111.0 | 112.0 | 110.5 |
