- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 20.29 (+0.06) | 0.02 (0.0) | 3.63 (+0.11) | 55 | 7.48 | 1 | 0.14 | 105 | 14.29 | 735 | 110.5 | 111.0 | 113.5 | 107.5 |
| 2024-04-18 | 20.23 (-0.02) | 0.02 (+0.02) | 3.52 (+0.03) | -3 | -1.11 | 15 | 5.54 | 36 | 13.28 | 271 | 111.0 | 112.0 | 112.0 | 110.0 |
| 2024-04-17 | 20.25 (+0.08) | 0.0 (0.0) | 3.49 (+0.03) | 75 | 17.05 | 0 | 0.0 | 19 | 4.32 | 440 | 112.0 | 110.0 | 113.0 | 110.0 |
| 2024-04-16 | 20.17 (+0.15) | 0.0 (0.0) | 3.46 (+0.1) | 195 | 24.81 | 0 | 0.0 | 99 | 12.6 | 786 | 109.5 | 112.0 | 112.5 | 108.5 |
| 2024-04-15 | 20.02 (+0.09) | 0.0 (0.0) | 3.36 (+0.02) | 61 | 11.66 | 0 | 0.0 | 20 | 3.82 | 523 | 113.0 | 113.5 | 113.5 | 111.0 |
| 2024-04-12 | 19.93 (+0.03) | 0.0 (0.0) | 3.34 (+0.08) | 25 | 3.46 | 0 | 0.0 | 82 | 11.36 | 722 | 113.5 | 114.0 | 114.5 | 111.5 |
| 2024-04-11 | 19.9 (-0.12) | 0.0 (0.0) | 3.26 (+0.02) | -123 | -6.02 | 0 | 0.0 | 17 | 0.83 | 2042 | 114.0 | 113.0 | 116.5 | 110.0 |
| 2024-04-10 | 20.02 (+0.11) | 0.0 (0.0) | 3.24 (+0.15) | 116 | 9.39 | 0 | 0.0 | 144 | 11.66 | 1235 | 109.5 | 104.5 | 111.0 | 103.5 |
| 2024-04-09 | 19.91 (-0.2) | 0.0 (0.0) | 3.09 (0.0) | -189 | -44.68 | 0 | 0.0 | 2 | 0.47 | 423 | 102.5 | 104.5 | 104.5 | 102.0 |
| 2024-04-08 | 20.11 (+0.11) | 0.0 (0.0) | 3.09 (-0.05) | 105 | 19.85 | 0 | 0.0 | -54 | -10.21 | 529 | 104.5 | 100.5 | 104.5 | 100.0 |
| 2024-04-03 | 20.0 (+0.04) | 0.0 (0.0) | 3.14 (+0.01) | 45 | 36.29 | 0 | 0.0 | 9 | 7.26 | 124 | 100.0 | 100.5 | 100.5 | 99.9 |
| 2024-04-02 | 19.96 (+0.02) | 0.0 (0.0) | 3.13 (+0.02) | 23 | 15.65 | 0 | 0.0 | 28 | 19.05 | 147 | 100.5 | 99.0 | 100.5 | 99.0 |
| 2024-04-01 | 19.94 (-0.03) | 0.0 (0.0) | 3.11 (+0.01) | -52 | -22.32 | 0 | 0.0 | 3 | 1.29 | 233 | 98.9 | 99.3 | 99.5 | 98.3 |
| 2024-03-29 | 19.97 (-0.03) | 0.0 (0.0) | 3.1 (0.0) | -18 | -16.67 | 0 | 0.0 | 2 | 1.85 | 108 | 100.0 | 101.0 | 101.0 | 99.9 |
| 2024-03-28 | 20.0 (+0.02) | 0.0 (0.0) | 3.1 (0.0) | 16 | 9.09 | 0 | 0.0 | 0 | 0.0 | 176 | 101.0 | 101.0 | 101.5 | 100.0 |
| 2024-03-27 | 19.98 (+0.03) | 0.0 (0.0) | 3.1 (-0.04) | 67 | 51.54 | 0 | 0.0 | -41 | -31.54 | 130 | 100.5 | 99.4 | 100.5 | 99.4 |
| 2024-03-26 | 19.95 (+0.05) | 0.0 (0.0) | 3.14 (-0.01) | 52 | 19.77 | 0 | 0.0 | -6 | -2.28 | 263 | 99.3 | 99.1 | 100.5 | 98.3 |
| 2024-03-25 | 19.9 (0.0) | 0.0 (0.0) | 3.15 (-0.01) | 1 | 0.7 | 0 | 0.0 | -8 | -5.59 | 143 | 99.1 | 99.2 | 99.5 | 98.6 |
| 2024-03-22 | 19.9 (-0.03) | 0.0 (0.0) | 3.16 (0.0) | -24 | -16.78 | 0 | 0.0 | -1 | -0.7 | 143 | 99.2 | 100.0 | 100.0 | 98.6 |
| 2024-03-21 | 19.93 (+0.08) | 0.0 (0.0) | 3.16 (0.0) | 64 | 21.05 | 0 | 0.0 | 2 | 0.66 | 304 | 100.0 | 100.5 | 100.5 | 96.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 19.85 (+0.03) | 0.0 (0.0) | 3.16 (0.0) | 27 | 9.89 | 0 | 0.0 | 0 | 0.0 | 273 | 100.0 | 100.0 | 101.5 | 99.8 |
| 2024-03-19 | 19.82 (-0.02) | 0.0 (0.0) | 3.16 (-0.01) | -16 | -6.61 | 0 | 0.0 | -9 | -3.72 | 242 | 99.8 | 99.4 | 99.9 | 98.9 |
| 2024-03-18 | 19.84 (-0.03) | 0.0 (0.0) | 3.17 (+0.01) | -44 | -15.88 | 0 | 0.0 | 0 | 0.0 | 277 | 99.4 | 98.2 | 101.0 | 98.2 |
| 2024-03-15 | 19.87 (+0.05) | 0.0 (0.0) | 3.16 (-0.01) | 54 | 23.89 | 0 | 0.0 | -6 | -2.65 | 226 | 98.1 | 96.6 | 98.7 | 96.6 |
| 2024-03-14 | 19.82 (+0.01) | 0.0 (0.0) | 3.17 (0.0) | 13 | 5.75 | 0 | 0.0 | 5 | 2.21 | 226 | 97.0 | 97.7 | 98.1 | 96.0 |
| 2024-03-13 | 19.81 (-0.07) | 0.0 (0.0) | 3.17 (0.0) | 17 | 9.44 | 0 | 0.0 | -1 | -0.56 | 180 | 96.4 | 97.0 | 97.4 | 96.1 |
| 2024-03-12 | 19.88 (-0.02) | 0.0 (0.0) | 3.17 (+0.01) | -25 | -3.59 | 0 | 0.0 | 4 | 0.57 | 697 | 96.7 | 97.5 | 99.7 | 96.4 |
| 2024-03-11 | 19.9 (0.0) | 0.0 (0.0) | 3.16 (0.0) | -5 | -2.04 | 0 | 0.0 | 0 | 0.0 | 245 | 96.7 | 99.0 | 99.6 | 96.3 |
| 2024-03-08 | 19.9 (+0.03) | 0.0 (0.0) | 3.16 (-0.01) | 28 | 7.63 | 0 | 0.0 | -7 | -1.91 | 367 | 99.1 | 100.0 | 102.0 | 98.5 |
| 2024-03-07 | 19.87 (+0.02) | 0.0 (0.0) | 3.17 (0.0) | 27 | 12.68 | 0 | 0.0 | 5 | 2.35 | 213 | 100.0 | 100.5 | 101.0 | 99.0 |
| 2024-03-06 | 19.85 (+0.04) | 0.0 (0.0) | 3.17 (0.0) | 33 | 24.26 | 0 | 0.0 | -2 | -1.47 | 136 | 100.5 | 99.5 | 100.5 | 99.5 |
| 2024-03-05 | 19.81 (+0.1) | 0.0 (0.0) | 3.17 (-0.01) | 99 | 37.36 | 0 | 0.0 | -14 | -5.28 | 265 | 100.0 | 101.0 | 101.0 | 99.3 |
| 2024-03-04 | 19.71 (-0.04) | 0.0 (0.0) | 3.18 (+0.01) | -43 | -10.29 | 0 | 0.0 | 10 | 2.39 | 418 | 101.0 | 101.0 | 103.0 | 99.9 |
| 2024-03-01 | 19.75 (+0.08) | 0.0 (0.0) | 3.17 (0.0) | 72 | 13.98 | 0 | 0.0 | 3 | 0.58 | 515 | 101.0 | 98.8 | 101.0 | 98.6 |
| 2024-02-29 | 19.67 (+0.02) | 0.0 (0.0) | 3.17 (0.0) | 23 | 6.85 | 0 | 0.0 | -1 | -0.3 | 336 | 98.1 | 96.8 | 98.5 | 96.2 |
| 2024-02-27 | 19.65 (+0.03) | 0.0 (0.0) | 3.17 (0.0) | 24 | 7.41 | 0 | 0.0 | 1 | 0.31 | 324 | 96.8 | 94.3 | 97.8 | 93.3 |
| 2024-02-26 | 19.62 (-0.01) | 0.0 (0.0) | 3.17 (+0.01) | -4 | -1.45 | 0 | 0.0 | 5 | 1.82 | 275 | 94.3 | 94.4 | 95.4 | 94.0 |
| 2024-02-23 | 19.63 (+0.06) | 0.0 (0.0) | 3.16 (0.0) | 51 | 14.01 | 0 | 0.0 | -1 | -0.27 | 364 | 93.5 | 92.3 | 94.1 | 92.3 |
| 2024-02-22 | 19.57 (-0.01) | 0.0 (0.0) | 3.16 (0.0) | -4 | -5.13 | 0 | 0.0 | 6 | 7.69 | 78 | 92.2 | 92.7 | 92.9 | 92.2 |
| 2024-02-21 | 19.58 (0.0) | 0.0 (0.0) | 3.16 (0.0) | -2 | -3.33 | 0 | 0.0 | 1 | 1.67 | 60 | 92.5 | 92.5 | 92.5 | 92.1 |
| 2024-02-20 | 19.58 (+0.06) | 0.0 (0.0) | 3.16 (0.0) | 53 | 43.8 | 0 | 0.0 | -1 | -0.83 | 121 | 92.1 | 92.8 | 92.8 | 91.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 19.52 (-0.02) | 0.0 (0.0) | 3.16 (+0.01) | -17 | -22.37 | 0 | 0.0 | 5 | 6.58 | 76 | 92.6 | 93.0 | 93.2 | 92.5 |
| 2024-02-16 | 19.54 (+0.04) | 0.0 (0.0) | 3.15 (+0.03) | 42 | 19.44 | 0 | 0.0 | 30 | 13.89 | 216 | 93.0 | 91.8 | 93.0 | 91.1 |
| 2024-02-15 | 19.5 (-0.02) | 0.0 (0.0) | 3.12 (-0.01) | -18 | -9.33 | 0 | 0.0 | -6 | -3.11 | 193 | 91.1 | 90.7 | 91.4 | 90.2 |
| 2024-02-05 | 19.52 (-0.01) | 0.0 (0.0) | 3.13 (0.0) | -12 | -12.77 | 0 | 0.0 | 1 | 1.06 | 94 | 89.2 | 89.6 | 89.6 | 89.1 |
| 2024-02-02 | 19.53 (-0.03) | 0.0 (0.0) | 3.13 (-0.03) | 17 | 10.06 | 0 | 0.0 | -29 | -17.16 | 169 | 89.8 | 90.5 | 90.5 | 89.3 |
| 2024-02-01 | 19.56 (0.0) | 0.0 (0.0) | 3.16 (0.0) | -2 | -3.33 | 0 | 0.0 | 2 | 3.33 | 60 | 89.9 | 90.4 | 90.6 | 89.9 |
| 2024-01-31 | 19.56 (+0.01) | 0.0 (0.0) | 3.16 (+0.01) | 10 | 14.71 | 0 | 0.0 | 7 | 10.29 | 68 | 90.3 | 89.8 | 90.3 | 89.2 |
| 2024-01-30 | 19.55 (-0.02) | 0.0 (0.0) | 3.15 (0.0) | -13 | -17.57 | 0 | 0.0 | 0 | 0.0 | 74 | 89.6 | 90.0 | 90.2 | 89.5 |
| 2024-01-29 | 19.57 (0.0) | 0.0 (0.0) | 3.15 (+0.01) | -5 | -7.81 | 0 | 0.0 | 6 | 9.38 | 64 | 89.9 | 90.2 | 90.4 | 89.6 |
| 2024-01-26 | 19.57 (+0.01) | 0.0 (0.0) | 3.14 (0.0) | 6 | 9.09 | 0 | 0.0 | 2 | 3.03 | 66 | 90.1 | 91.0 | 91.0 | 89.6 |
| 2024-01-25 | 19.56 (-0.02) | 0.0 (0.0) | 3.14 (0.0) | -12 | -7.06 | 0 | 0.0 | -2 | -1.18 | 170 | 90.0 | 90.8 | 91.0 | 89.6 |
| 2024-01-24 | 19.58 (+0.02) | 0.0 (0.0) | 3.14 (0.0) | 12 | 11.32 | 0 | 0.0 | -3 | -2.83 | 106 | 91.0 | 91.2 | 91.5 | 91.0 |
| 2024-01-23 | 19.56 (+0.03) | 0.0 (0.0) | 3.14 (-0.01) | 31 | 24.41 | 0 | 0.0 | -6 | -4.72 | 127 | 91.0 | 92.0 | 92.0 | 90.7 |
| 2024-01-22 | 19.53 (+0.01) | 0.0 (0.0) | 3.15 (0.0) | 9 | 6.87 | 0 | 0.0 | -1 | -0.76 | 131 | 91.2 | 91.8 | 91.8 | 90.5 |
| 2024-01-19 | 19.52 (-0.05) | 0.0 (0.0) | 3.15 (0.0) | -47 | -21.08 | 0 | 0.0 | 0 | 0.0 | 223 | 90.6 | 91.9 | 92.0 | 90.6 |
| 2024-01-18 | 19.57 (+0.08) | 0.0 (0.0) | 3.15 (+0.01) | 80 | 10.24 | 0 | 0.0 | 9 | 1.15 | 781 | 91.0 | 92.8 | 93.8 | 91.0 |
| 2024-01-17 | 19.49 (-0.05) | 0.0 (0.0) | 3.14 (+0.01) | -55 | -7.23 | 0 | 0.0 | 11 | 1.45 | 761 | 91.7 | 93.4 | 93.5 | 90.6 |
| 2024-01-16 | 19.54 (-0.09) | 0.0 (0.0) | 3.13 (+0.02) | -91 | -12.3 | 0 | 0.0 | 20 | 2.7 | 740 | 92.3 | 93.8 | 93.8 | 92.2 |
| 2024-01-15 | 19.63 (+0.05) | 0.0 (0.0) | 3.11 (-0.04) | 26 | 3.82 | 0 | 0.0 | -38 | -5.58 | 681 | 92.9 | 89.0 | 93.2 | 88.3 |
| 2024-01-12 | 19.58 (-0.04) | 0.0 (0.0) | 3.15 (0.0) | -44 | -57.14 | 0 | 0.0 | 1 | 1.3 | 77 | 88.9 | 90.0 | 90.0 | 88.9 |
| 2024-01-11 | 19.62 (+0.03) | 0.0 (0.0) | 3.15 (0.0) | 34 | 17.62 | 0 | 0.0 | 1 | 0.52 | 193 | 89.8 | 89.2 | 89.8 | 87.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 19.59 (-0.02) | 0.0 (0.0) | 3.15 (+0.02) | -28 | -54.9 | 0 | 0.0 | 22 | 43.14 | 51 | 87.4 | 88.0 | 88.1 | 87.4 |
| 2024-01-09 | 19.61 (-0.01) | 0.0 (0.0) | 3.13 (+0.01) | -6 | -14.63 | 0 | 0.0 | 2 | 4.88 | 41 | 88.0 | 88.1 | 88.4 | 88.0 |
| 2024-01-08 | 19.62 (0.0) | 0.0 (0.0) | 3.12 (0.0) | -3 | -6.98 | 0 | 0.0 | 7 | 16.28 | 43 | 88.0 | 88.8 | 88.8 | 88.0 |
| 2024-01-05 | 19.62 (-0.05) | 0.0 (0.0) | 3.12 (+0.08) | -43 | -32.33 | 0 | 0.0 | 70 | 52.63 | 133 | 88.0 | 88.0 | 88.3 | 87.2 |
| 2024-01-04 | 19.67 (0.0) | 0.0 (0.0) | 3.04 (0.0) | -3 | -11.11 | 0 | 0.0 | 1 | 3.7 | 27 | 88.5 | 88.4 | 88.6 | 88.2 |
| 2024-01-03 | 19.67 (-0.01) | 0.0 (0.0) | 3.04 (0.0) | -6 | -16.67 | 0 | 0.0 | 1 | 2.78 | 36 | 88.1 | 88.2 | 88.3 | 87.9 |
| 2024-01-02 | 19.68 (+0.01) | 0.0 (0.0) | 3.04 (+0.02) | 6 | 4.96 | 0 | 0.0 | 18 | 14.88 | 121 | 88.8 | 89.3 | 89.3 | 88.0 |
| 2023-12-29 | 19.67 (-0.02) | 0.0 (0.0) | 3.02 (0.0) | -24 | -42.11 | 0 | 0.0 | 5 | 8.77 | 57 | 89.2 | 89.6 | 89.6 | 88.6 |
| 2023-12-28 | 19.69 (-0.02) | 0.0 (0.0) | 3.02 (0.0) | -5 | -8.47 | 0 | 0.0 | -1 | -1.69 | 59 | 89.3 | 88.4 | 89.3 | 88.3 |
| 2023-12-27 | 19.71 (+0.03) | 0.0 (0.0) | 3.02 (+0.1) | 31 | 9.42 | 0 | 0.0 | 98 | 29.79 | 329 | 88.0 | 88.1 | 89.1 | 86.0 |
| 2023-12-26 | 19.68 (+0.01) | 0.0 (0.0) | 2.92 (0.0) | 8 | 25.0 | 0 | 0.0 | 0 | 0.0 | 32 | 89.1 | 88.0 | 89.2 | 88.0 |
| 2023-12-25 | 19.67 (+0.04) | 0.0 (0.0) | 2.92 (+0.08) | 40 | 20.51 | 0 | 0.0 | 71 | 36.41 | 195 | 87.9 | 88.4 | 88.7 | 84.5 |
| 2023-12-22 | 19.63 (+0.04) | 0.0 (0.0) | 2.84 (0.0) | 40 | 20.0 | 0 | 0.0 | 0 | 0.0 | 200 | 88.4 | 89.3 | 89.3 | 88.4 |
| 2023-12-21 | 19.59 (0.0) | 0.0 (0.0) | 2.84 (0.0) | 1 | 1.01 | 0 | 0.0 | 3 | 3.03 | 99 | 89.2 | 90.0 | 90.3 | 89.1 |
| 2023-12-20 | 19.59 (+0.01) | 0.0 (0.0) | 2.84 (0.0) | 6 | 2.01 | 0 | 0.0 | -1 | -0.34 | 298 | 90.2 | 92.2 | 92.2 | 89.3 |
| 2023-12-19 | 19.58 (-0.04) | 0.0 (0.0) | 2.84 (0.0) | -39 | -5.26 | 0 | 0.0 | -1 | -0.13 | 741 | 91.6 | 91.8 | 94.4 | 91.2 |
| 2023-12-18 | 19.62 (-0.02) | 0.0 (0.0) | 2.84 (-0.01) | -26 | -16.88 | 0 | 0.0 | -5 | -3.25 | 154 | 90.8 | 89.6 | 91.3 | 89.6 |
| 2023-12-15 | 19.64 (+0.01) | 0.0 (0.0) | 2.85 (0.0) | 13 | 2.44 | 0 | 0.0 | -4 | -0.75 | 532 | 89.8 | 89.1 | 91.9 | 89.1 |
| 2023-12-14 | 19.63 (+0.07) | 0.0 (0.0) | 2.85 (0.0) | 64 | 19.28 | 0 | 0.0 | 0 | 0.0 | 332 | 88.6 | 87.2 | 88.7 | 87.0 |
| 2023-12-13 | 19.56 (+0.01) | 0.0 (0.0) | 2.85 (0.0) | 16 | 12.21 | 0 | 0.0 | 0 | 0.0 | 131 | 87.1 | 86.6 | 87.2 | 86.4 |
| 2023-12-12 | 19.55 (-0.01) | 0.0 (0.0) | 2.85 (0.0) | -17 | -19.1 | 0 | 0.0 | 0 | 0.0 | 89 | 86.4 | 86.5 | 86.7 | 86.2 |
| 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 | |||
| 2023-12-11 | 19.56 (0.0) | 0.0 (0.0) | 2.85 (0.0) | 1 | 1.12 | 0 | 0.0 | 0 | 0.0 | 89 | 86.5 | 86.0 | 87.1 | 85.8 |
| 2023-12-08 | 19.56 (-0.02) | 0.0 (0.0) | 2.85 (+0.01) | -13 | -14.44 | 0 | 0.0 | 12 | 13.33 | 90 | 86.2 | 86.6 | 86.9 | 86.0 |
| 2023-12-07 | 19.58 (-0.03) | 0.0 (0.0) | 2.84 (+0.01) | -29 | -50.88 | 0 | 0.0 | 13 | 22.81 | 57 | 86.6 | 86.5 | 87.0 | 86.4 |
| 2023-12-06 | 19.61 (+0.01) | 0.0 (0.0) | 2.83 (0.0) | 9 | 10.71 | 0 | 0.0 | 0 | 0.0 | 84 | 86.6 | 87.0 | 87.0 | 86.5 |
| 2023-12-05 | 19.6 (+0.02) | 0.0 (0.0) | 2.83 (+0.04) | 13 | 9.15 | 0 | 0.0 | 35 | 24.65 | 142 | 86.4 | 86.5 | 86.8 | 86.2 |
| 2023-12-04 | 19.58 (+0.01) | 0.0 (0.0) | 2.79 (+0.03) | 11 | 9.4 | 0 | 0.0 | 28 | 23.93 | 117 | 86.5 | 86.8 | 86.8 | 86.3 |
| 2023-12-01 | 19.57 (-0.01) | 0.0 (0.0) | 2.76 (+0.03) | -3 | -2.97 | 0 | 0.0 | 27 | 26.73 | 101 | 86.8 | 87.2 | 87.2 | 86.4 |
| 2023-11-30 | 19.58 (-0.02) | 0.0 (0.0) | 2.73 (0.0) | -24 | -27.27 | 0 | 0.0 | 0 | 0.0 | 88 | 87.1 | 86.9 | 87.5 | 86.9 |
| 2023-11-29 | 19.6 (-0.02) | 0.0 (0.0) | 2.73 (0.0) | -14 | -10.85 | 0 | 0.0 | 4 | 3.1 | 129 | 87.2 | 86.3 | 87.5 | 86.1 |
| 2023-11-28 | 19.62 (+0.04) | 0.0 (0.0) | 2.73 (+0.05) | 33 | 12.04 | 0 | 0.0 | 44 | 16.06 | 274 | 86.8 | 85.3 | 87.3 | 85.3 |
| 2023-11-27 | 19.58 (-0.03) | 0.0 (0.0) | 2.68 (+0.06) | -30 | -35.71 | 0 | 0.0 | 59 | 70.24 | 84 | 85.3 | 85.3 | 85.5 | 85.0 |
| 2023-11-24 | 19.61 (0.0) | 0.0 (0.0) | 2.62 (+0.01) | -1 | -1.27 | 0 | 0.0 | 11 | 13.92 | 79 | 85.5 | 85.2 | 86.2 | 85.2 |
| 2023-11-23 | 19.61 (-0.01) | 0.0 (0.0) | 2.61 (+0.03) | -5 | -11.36 | 0 | 0.0 | 32 | 72.73 | 44 | 85.4 | 85.0 | 85.5 | 85.0 |
| 2023-11-22 | 19.62 (+0.01) | 0.0 (0.0) | 2.58 (+0.06) | 1 | 1.04 | 0 | 0.0 | 55 | 57.29 | 96 | 85.5 | 85.2 | 85.6 | 85.2 |
| 2023-11-21 | 19.61 (-0.02) | 0.0 (0.0) | 2.52 (+0.01) | -14 | -12.17 | 0 | 0.0 | 8 | 6.96 | 115 | 85.4 | 85.5 | 85.8 | 85.1 |
| 2023-11-20 | 19.63 (-0.01) | 0.0 (0.0) | 2.51 (+0.1) | -14 | -8.92 | 0 | 0.0 | 101 | 64.33 | 157 | 85.2 | 84.4 | 85.2 | 84.4 |
| 2023-11-17 | 19.64 (-0.02) | 0.0 (0.0) | 2.41 (+0.03) | -18 | -26.09 | 0 | 0.0 | 27 | 39.13 | 69 | 84.4 | 83.9 | 84.7 | 83.8 |
| 2023-11-16 | 19.66 (+0.02) | 0.0 (0.0) | 2.38 (+0.01) | 14 | 20.29 | 0 | 0.0 | 2 | 2.9 | 69 | 83.9 | 83.4 | 84.4 | 83.4 |
| 2023-11-15 | 19.64 (+0.04) | 0.0 (0.0) | 2.37 (-0.02) | 39 | 22.94 | 0 | 0.0 | -16 | -9.41 | 170 | 83.2 | 82.6 | 83.6 | 82.5 |
| 2023-11-14 | 19.6 (-0.01) | 0.0 (0.0) | 2.39 (0.0) | -7 | -15.22 | 0 | 0.0 | 3 | 6.52 | 46 | 82.6 | 82.4 | 82.9 | 82.3 |
| 2023-11-13 | 19.61 (-0.02) | 0.0 (0.0) | 2.39 (0.0) | -23 | -21.9 | 0 | 0.0 | 1 | 0.95 | 105 | 82.2 | 83.0 | 83.2 | 82.2 |
| 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 | |||
| 2023-11-10 | 19.63 (-0.02) | 0.0 (0.0) | 2.39 (0.0) | -12 | -30.0 | 0 | 0.0 | -2 | -5.0 | 40 | 82.8 | 82.5 | 83.7 | 82.5 |
| 2023-11-09 | 19.65 (0.0) | 0.0 (0.0) | 2.39 (0.0) | -2 | -8.0 | 0 | 0.0 | 0 | 0.0 | 25 | 82.7 | 82.9 | 82.9 | 82.3 |
| 2023-11-08 | 19.65 (+0.01) | 0.0 (0.0) | 2.39 (0.0) | 9 | 13.04 | 0 | 0.0 | -1 | -1.45 | 69 | 83.0 | 81.5 | 83.0 | 81.3 |
| 2023-11-07 | 19.64 (+0.01) | 0.0 (0.0) | 2.39 (0.0) | 10 | 20.83 | 0 | 0.0 | 0 | 0.0 | 48 | 81.5 | 81.6 | 81.8 | 81.2 |
| 2023-11-06 | 19.63 (+0.01) | 0.0 (0.0) | 2.39 (0.0) | 12 | 20.0 | 0 | 0.0 | 4 | 6.67 | 60 | 81.8 | 81.4 | 82.4 | 81.4 |
| 2023-11-03 | 19.62 (0.0) | 0.0 (0.0) | 2.39 (+0.01) | -3 | -9.09 | 0 | 0.0 | 5 | 15.15 | 33 | 81.3 | 81.2 | 81.6 | 81.2 |
| 2023-11-02 | 19.62 (-0.03) | 0.0 (0.0) | 2.38 (0.0) | -14 | -34.15 | 0 | 0.0 | 0 | 0.0 | 41 | 81.5 | 81.1 | 82.0 | 81.0 |
| 2023-11-01 | 19.65 (-0.02) | 0.0 (0.0) | 2.38 (0.0) | -15 | -17.05 | 0 | 0.0 | 1 | 1.14 | 88 | 81.2 | 81.2 | 82.7 | 80.1 |
| 2023-10-31 | 19.67 (-0.06) | 0.0 (0.0) | 2.38 (+0.03) | -80 | -55.17 | 0 | 0.0 | 25 | 17.24 | 145 | 81.2 | 81.2 | 81.3 | 80.0 |
| 2023-10-30 | 19.73 (-0.02) | 0.0 (0.0) | 2.35 (0.0) | -20 | -48.78 | 0 | 0.0 | 1 | 2.44 | 41 | 81.3 | 81.2 | 81.5 | 81.2 |
| 2023-10-27 | 19.75 (-0.01) | 0.0 (0.0) | 2.35 (0.0) | -8 | -50.0 | 0 | 0.0 | 0 | 0.0 | 16 | 81.3 | 81.5 | 81.7 | 81.3 |
| 2023-10-26 | 19.76 (-0.02) | 0.0 (0.0) | 2.35 (-0.01) | -23 | -42.59 | 0 | 0.0 | -4 | -7.41 | 54 | 81.1 | 81.7 | 82.0 | 81.1 |
| 2023-10-25 | 19.78 (-0.01) | 0.0 (0.0) | 2.36 (0.0) | -2 | -4.88 | 0 | 0.0 | 0 | 0.0 | 41 | 81.8 | 81.6 | 82.3 | 81.6 |
| 2023-10-24 | 19.79 (+0.01) | 0.0 (0.0) | 2.36 (0.0) | 3 | 3.66 | 0 | 0.0 | -5 | -6.1 | 82 | 81.5 | 81.7 | 82.0 | 81.1 |
| 2023-10-23 | 19.78 (0.0) | 0.0 (0.0) | 2.36 (-0.03) | 5 | 9.26 | 0 | 0.0 | -26 | -48.15 | 54 | 81.7 | 81.1 | 82.0 | 81.1 |
| 2023-10-20 | 19.78 (-0.07) | 0.0 (0.0) | 2.39 (0.0) | -33 | -33.67 | 0 | 0.0 | 0 | 0.0 | 98 | 81.5 | 82.0 | 82.0 | 81.0 |
| 2023-10-19 | 19.85 (-0.02) | 0.0 (0.0) | 2.39 (0.0) | -14 | -18.67 | 0 | 0.0 | -1 | -1.33 | 75 | 82.3 | 82.3 | 82.4 | 82.0 |
| 2023-10-18 | 19.87 (-0.01) | 0.0 (0.0) | 2.39 (0.0) | -11 | -10.68 | 0 | 0.0 | 1 | 0.97 | 103 | 82.4 | 82.4 | 83.0 | 82.3 |
| 2023-10-17 | 19.88 (-0.01) | 0.0 (0.0) | 2.39 (0.0) | -19 | -9.64 | 0 | 0.0 | 0 | 0.0 | 197 | 82.8 | 84.0 | 84.2 | 82.4 |
| 2023-10-16 | 19.89 (-0.01) | 0.0 (0.0) | 2.39 (0.0) | -5 | -12.2 | 0 | 0.0 | 0 | 0.0 | 41 | 84.0 | 84.2 | 84.2 | 83.8 |
| 2023-10-13 | 19.9 (0.0) | 0.0 (0.0) | 2.39 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 17 | 84.6 | 84.6 | 85.0 | 84.6 |
| 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 | |||
| 2023-10-12 | 19.9 (+0.01) | 0.0 (0.0) | 2.39 (0.0) | 6 | 2.96 | 0 | 0.0 | 4 | 1.97 | 203 | 84.8 | 83.7 | 85.0 | 83.6 |
| 2023-10-11 | 19.89 (-0.08) | 0.0 (0.0) | 2.39 (+0.02) | -79 | -48.17 | 0 | 0.0 | 13 | 7.93 | 164 | 83.8 | 85.5 | 85.5 | 83.4 |
| 2023-10-06 | 19.97 (0.0) | 0.0 (0.0) | 2.37 (0.0) | 5 | 7.46 | 0 | 0.0 | 1 | 1.49 | 67 | 84.6 | 84.8 | 84.8 | 84.0 |
| 2023-10-05 | 19.97 (-0.02) | 0.0 (0.0) | 2.37 (0.0) | -17 | -32.69 | 0 | 0.0 | 1 | 1.92 | 52 | 84.7 | 84.0 | 85.0 | 84.0 |
| 2023-10-04 | 19.99 (-0.02) | 0.0 (0.0) | 2.37 (0.0) | -21 | -32.31 | 0 | 0.0 | 5 | 7.69 | 65 | 84.5 | 84.8 | 84.8 | 84.0 |
| 2023-10-03 | 20.01 (-0.02) | 0.0 (0.0) | 2.37 (0.0) | -19 | -32.76 | 0 | 0.0 | -1 | -1.72 | 58 | 85.0 | 85.5 | 85.8 | 85.0 |
| 2023-10-02 | 20.03 (-0.01) | 0.0 (0.0) | 2.37 (0.0) | -12 | -12.37 | 0 | 0.0 | -8 | -8.25 | 97 | 85.5 | 84.7 | 85.5 | 84.4 |
| 2023-09-28 | 20.04 (0.0) | 0.0 (0.0) | 2.37 (0.0) | -6 | -11.54 | 0 | 0.0 | 1 | 1.92 | 52 | 84.8 | 84.7 | 85.0 | 84.6 |
| 2023-09-27 | 20.04 (+0.03) | 0.0 (0.0) | 2.37 (0.0) | 3 | 4.29 | 0 | 0.0 | 1 | 1.43 | 70 | 84.6 | 84.0 | 84.9 | 84.0 |
| 2023-09-26 | 20.01 (+0.01) | 0.0 (0.0) | 2.37 (-0.01) | 13 | 30.23 | 0 | 0.0 | -9 | -20.93 | 43 | 84.3 | 83.9 | 84.5 | 83.9 |
| 2023-09-25 | 20.0 (+0.03) | 0.0 (0.0) | 2.38 (0.0) | 29 | 38.16 | 0 | 0.0 | 0 | 0.0 | 76 | 84.0 | 83.8 | 84.5 | 83.4 |
| 2023-09-22 | 19.97 (0.0) | 0.0 (0.0) | 2.38 (0.0) | -2 | -2.11 | 0 | 0.0 | 0 | 0.0 | 95 | 83.8 | 83.8 | 84.2 | 83.7 |
| 2023-09-21 | 19.97 (-0.05) | 0.0 (0.0) | 2.38 (0.0) | -54 | -30.0 | 0 | 0.0 | 0 | 0.0 | 180 | 84.2 | 85.4 | 85.4 | 83.7 |
| 2023-09-20 | 20.02 (0.0) | 0.0 (0.0) | 2.38 (0.0) | 1 | 1.25 | 0 | 0.0 | 0 | 0.0 | 80 | 85.4 | 85.3 | 85.5 | 85.0 |
| 2023-09-19 | 20.02 (-0.04) | 0.0 (0.0) | 2.38 (0.0) | -32 | -35.96 | 0 | 0.0 | -2 | -2.25 | 89 | 85.3 | 85.6 | 85.7 | 85.1 |
| 2023-09-18 | 20.06 (0.0) | 0.0 (0.0) | 2.38 (0.0) | -5 | -6.25 | 0 | 0.0 | 0 | 0.0 | 80 | 85.6 | 86.5 | 86.5 | 85.1 |
| 2023-09-15 | 20.06 (0.0) | 0.0 (0.0) | 2.38 (0.0) | 1 | 0.65 | 0 | 0.0 | 0 | 0.0 | 154 | 86.5 | 85.7 | 87.2 | 85.7 |
| 2023-09-14 | 20.06 (-0.01) | 0.0 (0.0) | 2.38 (0.0) | -16 | -12.12 | 0 | 0.0 | -2 | -1.52 | 132 | 85.0 | 85.5 | 85.5 | 84.6 |
| 2023-09-13 | 20.07 (-0.02) | 0.0 (0.0) | 2.38 (-0.01) | -12 | -20.69 | 0 | 0.0 | -4 | -6.9 | 58 | 85.2 | 85.7 | 85.7 | 85.2 |
| 2023-09-12 | 20.09 (0.0) | 0.0 (0.0) | 2.39 (0.0) | -4 | -2.74 | 0 | 0.0 | -1 | -0.68 | 146 | 85.5 | 85.0 | 86.7 | 85.0 |
| 2023-09-11 | 20.09 (-0.07) | 0.0 (0.0) | 2.39 (0.0) | -75 | -26.32 | 0 | 0.0 | 1 | 0.35 | 285 | 85.0 | 86.5 | 87.1 | 85.0 |
| 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 | |||
| 2023-09-08 | 20.16 (-0.01) | 0.0 (0.0) | 2.39 (0.0) | -10 | -13.51 | 0 | 0.0 | -6 | -8.11 | 74 | 87.5 | 86.8 | 87.6 | 86.8 |
| 2023-09-07 | 20.17 (-0.01) | 0.0 (0.0) | 2.39 (-0.01) | -7 | -7.78 | 0 | 0.0 | -1 | -1.11 | 90 | 87.4 | 87.1 | 87.5 | 87.0 |
| 2023-09-06 | 20.18 (-0.01) | 0.0 (0.0) | 2.4 (0.0) | -9 | -15.0 | 0 | 0.0 | -4 | -6.67 | 60 | 87.2 | 87.2 | 87.8 | 87.2 |
| 2023-09-05 | 20.19 (0.0) | 0.0 (0.0) | 2.4 (0.0) | 3 | 2.75 | 0 | 0.0 | 0 | 0.0 | 109 | 87.4 | 88.0 | 88.4 | 87.3 |
| 2023-09-04 | 20.19 (+0.01) | 0.0 (0.0) | 2.4 (0.0) | 7 | 3.45 | 0 | 0.0 | 1 | 0.49 | 203 | 88.0 | 87.5 | 88.4 | 87.0 |
| 2023-09-01 | 20.18 (+0.1) | 0.0 (0.0) | 2.4 (+0.01) | 97 | 25.73 | 0 | 0.0 | 12 | 3.18 | 377 | 87.5 | 85.0 | 88.3 | 85.0 |
| 2023-08-31 | 20.08 (+0.05) | 0.0 (0.0) | 2.39 (+0.02) | 45 | 25.0 | 0 | 0.0 | 20 | 11.11 | 180 | 85.0 | 83.8 | 85.5 | 83.7 |
| 2023-08-30 | 20.03 (-0.02) | 0.0 (0.0) | 2.37 (+0.01) | -16 | -17.02 | 0 | 0.0 | 4 | 4.26 | 94 | 83.7 | 83.6 | 84.2 | 83.5 |
| 2023-08-29 | 20.05 (0.0) | 0.0 (0.0) | 2.36 (0.0) | -3 | -5.45 | 0 | 0.0 | 0 | 0.0 | 55 | 83.4 | 83.6 | 83.6 | 83.3 |
| 2023-08-28 | 20.05 (-0.06) | 0.0 (0.0) | 2.36 (-0.01) | -57 | -33.73 | 0 | 0.0 | -4 | -2.37 | 169 | 83.6 | 85.0 | 85.0 | 83.2 |
| 2023-08-25 | 20.11 (+0.06) | 0.0 (0.0) | 2.37 (0.0) | 57 | 67.86 | 0 | 0.0 | -1 | -1.19 | 84 | 84.8 | 84.1 | 85.2 | 84.1 |
| 2023-08-24 | 20.05 (+0.05) | 0.0 (0.0) | 2.37 (-0.02) | 52 | 21.67 | 0 | 0.0 | -17 | -7.08 | 240 | 84.3 | 85.2 | 85.2 | 83.7 |
| 2023-08-23 | 20.0 (+0.14) | 0.0 (0.0) | 2.39 (0.0) | 129 | 51.81 | 0 | 0.0 | -2 | -0.8 | 249 | 84.9 | 84.1 | 85.0 | 83.7 |
| 2023-08-22 | 19.86 (-0.04) | 0.0 (0.0) | 2.39 (+0.01) | -32 | -11.94 | 0 | 0.0 | 3 | 1.12 | 268 | 83.6 | 85.8 | 85.8 | 83.2 |
| 2023-08-21 | 19.9 (+0.05) | 0.0 (0.0) | 2.38 (0.0) | 51 | 24.29 | 0 | 0.0 | 2 | 0.95 | 210 | 85.0 | 85.0 | 85.2 | 83.7 |
| 2023-08-18 | 19.85 (+0.11) | 0.0 (0.0) | 2.38 (0.0) | 103 | 20.28 | 0 | 0.0 | -1 | -0.2 | 508 | 84.4 | 84.2 | 86.4 | 83.4 |
| 2023-08-17 | 19.74 (+0.11) | 0.0 (0.0) | 2.38 (+0.01) | 102 | 26.56 | 0 | 0.0 | 17 | 4.43 | 384 | 83.9 | 82.5 | 84.3 | 81.9 |
| 2023-08-16 | 19.63 (+0.05) | 0.0 (0.0) | 2.37 (-0.01) | 44 | 12.29 | 0 | 0.0 | -17 | -4.75 | 358 | 82.2 | 81.8 | 82.9 | 81.3 |
| 2023-08-15 | 19.58 (+0.16) | 0.0 (0.0) | 2.38 (-0.06) | 156 | 35.78 | 0 | 0.0 | -55 | -12.61 | 436 | 81.8 | 81.0 | 82.7 | 81.0 |
| 2023-08-14 | 19.42 (-0.06) | 0.0 (0.0) | 2.44 (+0.05) | -60 | -17.6 | 0 | 0.0 | 42 | 12.32 | 341 | 80.6 | 82.1 | 82.4 | 80.0 |
| 2023-08-11 | 19.48 (+0.15) | 0.0 (0.0) | 2.39 (-0.07) | 149 | 27.44 | 0 | 0.0 | -63 | -11.6 | 543 | 82.1 | 81.6 | 82.9 | 81.6 |
| 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 | |||
| 2023-08-10 | 19.33 (0.0) | 0.0 (0.0) | 2.46 (0.0) | 3 | 2.61 | 0 | 0.0 | 0 | 0.0 | 115 | 80.9 | 82.3 | 82.3 | 80.3 |
| 2023-08-09 | 19.33 (+0.06) | 0.0 (0.0) | 2.46 (0.0) | 53 | 36.81 | 0 | 0.0 | 3 | 2.08 | 144 | 81.6 | 81.0 | 82.3 | 81.0 |
| 2023-08-08 | 19.27 (+0.02) | 0.0 (0.0) | 2.46 (0.0) | 22 | 23.16 | 0 | 0.0 | 1 | 1.05 | 95 | 81.0 | 80.4 | 81.1 | 80.2 |
| 2023-08-07 | 19.25 (+0.04) | 0.0 (0.0) | 2.46 (-0.02) | 39 | 50.0 | 0 | 0.0 | -18 | -23.08 | 78 | 80.6 | 80.1 | 81.0 | 80.1 |
| 2023-08-04 | 19.21 (0.0) | 0.0 (0.0) | 2.48 (+0.01) | -1 | -3.23 | 0 | 0.0 | 6 | 19.35 | 31 | 80.4 | 80.0 | 80.7 | 80.0 |
| 2023-08-02 | 19.21 (-0.03) | 0.0 (0.0) | 2.47 (0.0) | -34 | -28.33 | 0 | 0.0 | -3 | -2.5 | 120 | 79.9 | 81.4 | 81.4 | 79.9 |
| 2023-08-01 | 19.24 (-0.01) | 0.0 (0.0) | 2.47 (0.0) | -9 | -18.75 | 0 | 0.0 | 3 | 6.25 | 48 | 80.9 | 80.9 | 81.0 | 80.5 |
| 2023-07-31 | 19.25 (0.0) | 0.0 (0.0) | 2.47 (-0.01) | 3 | 2.03 | 0 | 0.0 | -13 | -8.78 | 148 | 80.8 | 82.4 | 82.4 | 80.5 |
| 2023-07-28 | 19.25 (-0.02) | 0.0 (0.0) | 2.48 (0.0) | -25 | -28.09 | 0 | 0.0 | 0 | 0.0 | 89 | 81.6 | 81.6 | 82.0 | 81.0 |
| 2023-07-27 | 19.27 (+0.04) | 0.0 (0.0) | 2.48 (+0.07) | 41 | 17.01 | 0 | 0.0 | 72 | 29.88 | 241 | 81.6 | 79.5 | 81.8 | 79.5 |
| 2023-07-26 | 19.23 (+0.01) | 0.0 (0.0) | 2.41 (+0.01) | 12 | 14.63 | 0 | 0.0 | 8 | 9.76 | 82 | 79.3 | 78.2 | 79.6 | 78.2 |
| 2023-07-25 | 19.22 (-0.01) | 0.0 (0.0) | 2.4 (0.0) | -8 | -10.81 | 0 | 0.0 | 4 | 5.41 | 74 | 78.4 | 78.3 | 78.7 | 78.0 |
| 2023-07-24 | 19.23 (+0.02) | 0.0 (0.0) | 2.4 (+0.01) | 11 | 9.73 | 0 | 0.0 | 0 | 0.0 | 113 | 78.2 | 78.7 | 78.7 | 78.0 |
| 2023-07-21 | 19.21 (0.0) | 0.0 (0.0) | 2.39 (0.0) | 1 | 2.08 | 0 | 0.0 | 5 | 10.42 | 48 | 78.7 | 78.8 | 78.8 | 78.2 |
| 2023-07-20 | 19.21 (-0.02) | 0.0 (0.0) | 2.39 (-0.04) | 5 | 6.76 | 0 | 0.0 | -35 | -47.3 | 74 | 78.8 | 78.8 | 79.1 | 78.5 |
| 2023-07-19 | 19.23 (-0.04) | 0.0 (0.0) | 2.43 (0.0) | -41 | -45.56 | 0 | 0.0 | -4 | -4.44 | 90 | 78.8 | 79.8 | 80.0 | 78.7 |
| 2023-07-18 | 19.27 (-0.05) | 0.0 (0.0) | 2.43 (-0.01) | -45 | -45.0 | 0 | 0.0 | -7 | -7.0 | 100 | 79.6 | 81.0 | 81.0 | 79.6 |
| 2023-07-17 | 19.32 (-0.01) | 0.0 (0.0) | 2.44 (+0.01) | -14 | -12.73 | 0 | 0.0 | 3 | 2.73 | 110 | 80.9 | 81.0 | 81.6 | 80.6 |
| 2023-07-14 | 19.33 (-0.01) | 0.0 (0.0) | 2.43 (-0.01) | -9 | -12.5 | 0 | 0.0 | 0 | 0.0 | 72 | 81.0 | 81.8 | 81.8 | 80.7 |
| 2023-07-13 | 19.34 (+0.04) | 0.0 (0.0) | 2.44 (+0.01) | 37 | 30.08 | 0 | 0.0 | 0 | 0.0 | 123 | 81.0 | 81.2 | 81.4 | 79.9 |
| 2023-07-12 | 19.3 (+0.01) | 0.0 (0.0) | 2.43 (-0.02) | -15 | -10.49 | 0 | 0.0 | -13 | -9.09 | 143 | 80.5 | 82.0 | 82.1 | 80.0 |
| 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 | |||
| 2023-07-11 | 19.29 (-0.04) | 0.0 (0.0) | 2.45 (+0.02) | -35 | -7.85 | 0 | 0.0 | 17 | 3.81 | 446 | 81.7 | 86.0 | 86.0 | 80.5 |
| 2023-07-10 | 19.33 (+0.04) | 0.0 (0.0) | 2.43 (+0.08) | 41 | 24.4 | 0 | 0.0 | 82 | 48.81 | 168 | 78.2 | 77.7 | 78.3 | 77.7 |
| 2023-07-07 | 19.29 (-0.01) | 0.0 (0.0) | 2.35 (+0.02) | -11 | -19.3 | 0 | 0.0 | 17 | 29.82 | 57 | 77.7 | 78.2 | 78.2 | 77.4 |
| 2023-07-06 | 19.3 (-0.01) | 0.0 (0.0) | 2.33 (0.0) | 1 | 0.82 | 0 | 0.0 | -4 | -3.28 | 122 | 78.2 | 78.3 | 78.5 | 78.0 |
| 2023-07-05 | 19.31 (+0.02) | 0.0 (0.0) | 2.33 (+0.01) | 23 | 22.33 | 0 | 0.0 | 16 | 15.53 | 103 | 78.2 | 78.0 | 78.3 | 77.9 |
| 2023-07-04 | 19.29 (0.0) | 0.0 (0.0) | 2.32 (+0.05) | -5 | -5.49 | 0 | 0.0 | 41 | 45.05 | 91 | 78.0 | 78.1 | 78.1 | 77.6 |
| 2023-07-03 | 19.29 (+0.01) | 0.0 (0.0) | 2.27 (+0.03) | 7 | 3.95 | 0 | 0.0 | 33 | 18.64 | 177 | 77.9 | 78.0 | 78.2 | 77.1 |
| 2023-06-30 | 19.28 (-0.01) | 0.0 (0.0) | 2.24 (+0.01) | -9 | -10.47 | 0 | 0.0 | 9 | 10.47 | 86 | 77.5 | 77.8 | 78.0 | 77.3 |
| 2023-06-29 | 19.29 (+0.01) | 0.0 (0.0) | 2.23 (+0.01) | 15 | 9.74 | 0 | 0.0 | 10 | 6.49 | 154 | 77.9 | 76.8 | 78.0 | 76.5 |
| 2023-06-28 | 19.28 (+0.02) | 0.0 (0.0) | 2.22 (+0.02) | 21 | 25.0 | 0 | 0.0 | 16 | 19.05 | 84 | 76.8 | 76.6 | 77.0 | 76.0 |
| 2023-06-27 | 19.26 (+0.01) | 0.0 (0.0) | 2.2 (-0.01) | 9 | 12.16 | 0 | 0.0 | -10 | -13.51 | 74 | 76.5 | 76.2 | 76.5 | 75.5 |
| 2023-06-26 | 19.25 (+0.01) | 0.0 (0.0) | 2.21 (+0.01) | 3 | 5.66 | 0 | 0.0 | 8 | 15.09 | 53 | 76.2 | 76.5 | 76.5 | 75.9 |
| 2023-06-21 | 19.24 (+0.05) | 0.0 (0.0) | 2.2 (+0.03) | 55 | 44.35 | 0 | 0.0 | 37 | 29.84 | 124 | 76.4 | 76.6 | 76.9 | 76.0 |
| 2023-06-20 | 19.19 (+0.01) | 0.0 (0.0) | 2.17 (0.0) | 4 | 8.16 | 0 | 0.0 | -1 | -2.04 | 49 | 76.3 | 76.1 | 76.7 | 76.1 |
| 2023-06-19 | 19.18 (0.0) | 0.0 (0.0) | 2.17 (-0.01) | 2 | 1.07 | 0 | 0.0 | -13 | -6.95 | 187 | 76.0 | 76.2 | 76.4 | 75.7 |
| 2023-06-16 | 19.18 (0.0) | 0.0 (0.0) | 2.18 (-0.02) | -3 | -4.17 | 0 | 0.0 | -21 | -29.17 | 72 | 76.0 | 76.5 | 76.9 | 76.0 |
| 2023-06-15 | 19.18 (0.0) | 0.0 (0.0) | 2.2 (-0.01) | 3 | 3.19 | 0 | 0.0 | -10 | -10.64 | 94 | 76.5 | 76.5 | 76.9 | 76.2 |
| 2023-06-14 | 19.18 (0.0) | 0.0 (0.0) | 2.21 (0.0) | -1 | -1.39 | 0 | 0.0 | 1 | 1.39 | 72 | 76.6 | 76.4 | 77.8 | 76.4 |
| 2023-06-13 | 19.18 (+0.01) | 0.0 (0.0) | 2.21 (0.0) | 12 | 11.21 | 0 | 0.0 | 5 | 4.67 | 107 | 76.3 | 76.2 | 76.5 | 75.4 |
| 2023-06-12 | 19.17 (+0.09) | 0.0 (0.0) | 2.21 (+0.04) | 89 | 19.65 | 0 | 0.0 | 40 | 8.83 | 453 | 76.1 | 77.2 | 78.0 | 74.0 |
| 2023-06-09 | 19.08 (+0.07) | 0.0 (0.0) | 2.17 (0.0) | 68 | 27.64 | 0 | 0.0 | -1 | -0.41 | 246 | 78.0 | 77.9 | 78.6 | 77.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 19.01 (+0.06) | 0.0 (0.0) | 2.17 (0.0) | 55 | 21.07 | 0 | 0.0 | -2 | -0.77 | 261 | 77.3 | 76.6 | 78.2 | 76.5 |
| 2023-06-07 | 18.95 (+0.04) | 0.0 (0.0) | 2.17 (0.0) | 34 | 41.46 | 0 | 0.0 | -5 | -6.1 | 82 | 76.6 | 76.3 | 76.9 | 76.3 |
| 2023-06-06 | 18.91 (+0.02) | 0.0 (0.0) | 2.17 (0.0) | 23 | 27.38 | 0 | 0.0 | 0 | 0.0 | 84 | 76.3 | 76.3 | 76.3 | 75.8 |
| 2023-06-05 | 18.89 (-0.01) | 0.0 (0.0) | 2.17 (0.0) | 42 | 23.86 | 0 | 0.0 | 3 | 1.7 | 176 | 76.0 | 75.8 | 77.0 | 75.8 |
| 2023-06-02 | 18.9 (+0.04) | 0.0 (0.0) | 2.17 (0.0) | 36 | 24.0 | 0 | 0.0 | 0 | 0.0 | 150 | 75.8 | 75.3 | 76.1 | 75.3 |
| 2023-06-01 | 18.86 (0.0) | 0.0 (0.0) | 2.17 (-0.01) | 1 | 2.17 | 0 | 0.0 | -12 | -26.09 | 46 | 75.4 | 75.6 | 75.6 | 75.3 |
| 2023-05-31 | 18.86 (+0.03) | 0.0 (0.0) | 2.18 (+0.01) | 22 | 44.0 | 0 | 0.0 | 10 | 20.0 | 50 | 75.6 | 75.3 | 75.6 | 75.1 |
| 2023-05-30 | 18.83 (+0.01) | 0.0 (0.0) | 2.17 (+0.03) | 16 | 17.98 | 0 | 0.0 | 31 | 34.83 | 89 | 75.0 | 75.0 | 75.2 | 74.5 |
| 2023-05-29 | 18.82 (+0.01) | 0.0 (0.0) | 2.14 (0.0) | 11 | 10.38 | 0 | 0.0 | -4 | -3.77 | 106 | 74.9 | 75.5 | 75.5 | 74.2 |
| 2023-05-26 | 18.81 (-0.01) | 0.0 (0.0) | 2.14 (-0.01) | -13 | -14.29 | 0 | 0.0 | -2 | -2.2 | 91 | 74.9 | 75.4 | 75.5 | 74.9 |
| 2023-05-25 | 18.82 (-0.01) | 0.0 (0.0) | 2.15 (+0.01) | -10 | -15.62 | 0 | 0.0 | 1 | 1.56 | 64 | 75.4 | 76.0 | 76.0 | 75.1 |
| 2023-05-24 | 18.83 (+0.02) | 0.0 (0.0) | 2.14 (0.0) | 21 | 24.42 | 0 | 0.0 | 2 | 2.33 | 86 | 75.6 | 75.8 | 75.8 | 74.6 |
| 2023-05-23 | 18.81 (+0.01) | 0.0 (0.0) | 2.14 (0.0) | 13 | 20.0 | 0 | 0.0 | 1 | 1.54 | 65 | 76.0 | 75.3 | 76.2 | 75.2 |
| 2023-05-22 | 18.8 (+0.02) | 0.0 (0.0) | 2.14 (0.0) | 25 | 28.09 | 0 | 0.0 | 0 | 0.0 | 89 | 75.5 | 75.8 | 75.8 | 75.5 |
| 2023-05-19 | 18.78 (+0.04) | 0.0 (0.0) | 2.14 (-0.01) | 36 | 11.84 | 0 | 0.0 | -4 | -1.32 | 304 | 75.9 | 76.1 | 77.2 | 75.8 |
| 2023-05-18 | 18.74 (+0.02) | 0.0 (0.0) | 2.15 (+0.04) | 24 | 4.4 | 0 | 0.0 | 33 | 6.04 | 546 | 75.8 | 74.8 | 76.4 | 74.3 |
| 2023-05-17 | 18.72 (+0.02) | 0.0 (0.0) | 2.11 (+0.04) | 15 | 12.93 | 0 | 0.0 | 40 | 34.48 | 116 | 74.4 | 74.0 | 74.6 | 73.8 |
| 2023-05-16 | 18.7 (-0.02) | 0.0 (0.0) | 2.07 (+0.01) | -22 | -15.38 | 0 | 0.0 | 9 | 6.29 | 143 | 73.8 | 74.4 | 74.4 | 73.6 |
| 2023-05-15 | 18.72 (+0.1) | 0.0 (0.0) | 2.06 (+0.02) | 90 | 31.58 | 0 | 0.0 | 21 | 7.37 | 285 | 74.0 | 73.4 | 74.6 | 73.4 |
| 2023-05-12 | 18.62 (+0.03) | 0.0 (0.0) | 2.04 (+0.01) | 27 | 11.16 | 0 | 0.0 | 5 | 2.07 | 242 | 73.4 | 72.9 | 73.6 | 72.7 |
| 2023-05-11 | 18.59 (+0.06) | 0.0 (0.0) | 2.03 (+0.01) | 29 | 4.14 | 0 | 0.0 | 13 | 1.86 | 700 | 72.9 | 72.9 | 74.7 | 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 | |||
| 2023-05-10 | 18.53 (0.0) | 0.0 (0.0) | 2.02 (-0.06) | -3 | -1.4 | 0 | 0.0 | -62 | -28.84 | 215 | 70.4 | 70.9 | 70.9 | 70.2 |
| 2023-05-09 | 18.53 (-0.02) | 0.0 (0.0) | 2.08 (0.0) | -21 | -20.0 | 0 | 0.0 | 1 | 0.95 | 105 | 70.9 | 71.5 | 71.5 | 70.8 |
| 2023-05-08 | 18.55 (0.0) | 0.0 (0.0) | 2.08 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 59 | 71.5 | 71.2 | 71.7 | 71.0 |
| 2023-05-05 | 18.55 (-0.02) | 0.0 (0.0) | 2.08 (0.0) | -21 | -25.93 | 0 | 0.0 | 5 | 6.17 | 81 | 71.0 | 71.2 | 71.4 | 71.0 |
| 2023-05-04 | 18.57 (-0.01) | 0.0 (0.0) | 2.08 (0.0) | -8 | -18.18 | 0 | 0.0 | 2 | 4.55 | 44 | 71.1 | 71.5 | 71.5 | 71.0 |
| 2023-05-03 | 18.58 (-0.03) | 0.0 (0.0) | 2.08 (-0.01) | -59 | -56.73 | 0 | 0.0 | -9 | -8.65 | 104 | 71.1 | 71.3 | 71.3 | 71.0 |
| 2023-05-02 | 18.61 (-0.02) | 0.0 (0.0) | 2.09 (0.0) | -23 | -20.91 | 0 | 0.0 | -5 | -4.55 | 110 | 71.6 | 71.6 | 71.7 | 71.2 |
| 2023-04-28 | 18.63 (-0.06) | 0.0 (0.0) | 2.09 (+0.01) | -40 | -26.85 | 0 | 0.0 | 10 | 6.71 | 149 | 71.7 | 71.3 | 71.7 | 71.2 |
| 2023-04-27 | 18.69 (+0.3) | 0.0 (0.0) | 2.08 (-0.01) | 292 | 35.74 | 0 | 0.0 | -5 | -0.61 | 817 | 71.0 | 71.2 | 71.6 | 70.7 |
| 2023-04-26 | 18.39 (-0.05) | 0.0 (0.0) | 2.09 (-0.05) | -43 | -11.78 | 0 | 0.0 | -56 | -15.34 | 365 | 75.1 | 75.3 | 75.4 | 74.8 |
| 2023-04-25 | 18.44 (-0.09) | 0.0 (0.0) | 2.14 (0.0) | -86 | -22.57 | 0 | 0.0 | 1 | 0.26 | 381 | 75.3 | 76.1 | 76.4 | 74.7 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 20.29 (+0.36) | 0.02 (+0.02) | 3.63 (+0.29) | 383 | 13.89 | 16 | 0.58 | 279 | 10.12 | 2757 | 110.5 | 113.5 | 113.5 | 107.5 |
| 2024-04-12 | 19.93 (-0.07) | 0.0 (0.0) | 3.34 (+0.2) | -66 | -1.33 | 0 | 0.0 | 191 | 3.86 | 4953 | 113.5 | 100.5 | 116.5 | 100.0 |
| 2024-04-03 | 20.0 (+0.03) | 0.0 (0.0) | 3.14 (+0.04) | 16 | 3.17 | 0 | 0.0 | 40 | 7.92 | 505 | 100.0 | 99.3 | 100.5 | 98.3 |
| 2024-03-29 | 19.97 (+0.07) | 0.0 (0.0) | 3.1 (-0.06) | 118 | 14.37 | 0 | 0.0 | -53 | -6.46 | 821 | 100.0 | 99.2 | 101.5 | 98.3 |
| 2024-03-22 | 19.9 (+0.03) | 0.0 (0.0) | 3.16 (0.0) | 7 | 0.56 | 0 | 0.0 | -8 | -0.65 | 1240 | 99.2 | 98.2 | 101.5 | 96.1 |
| 2024-03-15 | 19.87 (-0.03) | 0.0 (0.0) | 3.16 (0.0) | 54 | 3.42 | 0 | 0.0 | 2 | 0.13 | 1577 | 98.1 | 99.0 | 99.7 | 96.0 |
| 2024-03-08 | 19.9 (+0.15) | 0.0 (0.0) | 3.16 (-0.01) | 144 | 10.27 | 0 | 0.0 | -8 | -0.57 | 1402 | 99.1 | 101.0 | 103.0 | 98.5 |
| 2024-03-01 | 19.75 (+0.12) | 0.0 (0.0) | 3.17 (+0.01) | 115 | 7.93 | 0 | 0.0 | 8 | 0.55 | 1451 | 101.0 | 94.4 | 101.0 | 93.3 |
| 2024-02-23 | 19.63 (+0.09) | 0.0 (0.0) | 3.16 (+0.01) | 81 | 11.55 | 0 | 0.0 | 10 | 1.43 | 701 | 93.5 | 93.0 | 94.1 | 91.8 |
| 2024-02-16 | 19.54 (+0.02) | 0.0 (0.0) | 3.15 (+0.02) | 24 | 5.87 | 0 | 0.0 | 24 | 5.87 | 409 | 93.0 | 90.7 | 93.0 | 90.2 |
| 2024-02-05 | 19.52 (-0.01) | 0.0 (0.0) | 3.13 (0.0) | -12 | -12.77 | 0 | 0.0 | 1 | 1.06 | 94 | 89.2 | 89.6 | 89.6 | 89.1 |
| 2024-02-02 | 19.53 (-0.04) | 0.0 (0.0) | 3.13 (-0.01) | 7 | 1.6 | 0 | 0.0 | -14 | -3.2 | 437 | 89.8 | 90.2 | 90.6 | 89.2 |
| 2024-01-26 | 19.57 (+0.05) | 0.0 (0.0) | 3.14 (-0.01) | 46 | 7.65 | 0 | 0.0 | -10 | -1.66 | 601 | 90.1 | 91.8 | 92.0 | 89.6 |
| 2024-01-19 | 19.52 (-0.06) | 0.0 (0.0) | 3.15 (0.0) | -87 | -2.73 | 0 | 0.0 | 2 | 0.06 | 3189 | 90.6 | 89.0 | 93.8 | 88.3 |
| 2024-01-12 | 19.58 (-0.04) | 0.0 (0.0) | 3.15 (+0.03) | -47 | -11.55 | 0 | 0.0 | 33 | 8.11 | 407 | 88.9 | 88.8 | 90.0 | 87.4 |
| 2024-01-05 | 19.62 (-0.05) | 0.0 (0.0) | 3.12 (+0.1) | -46 | -14.47 | 0 | 0.0 | 90 | 28.3 | 318 | 88.0 | 89.3 | 89.3 | 87.2 |
| 2023-12-29 | 19.67 (+0.04) | 0.0 (0.0) | 3.02 (+0.18) | 50 | 7.42 | 0 | 0.0 | 173 | 25.67 | 674 | 89.2 | 88.4 | 89.6 | 84.5 |
| 2023-12-22 | 19.63 (-0.01) | 0.0 (0.0) | 2.84 (-0.01) | -18 | -1.21 | 0 | 0.0 | -4 | -0.27 | 1493 | 88.4 | 89.6 | 94.4 | 88.4 |
| 2023-12-15 | 19.64 (+0.08) | 0.0 (0.0) | 2.85 (0.0) | 77 | 6.55 | 0 | 0.0 | -4 | -0.34 | 1176 | 89.8 | 86.0 | 91.9 | 85.8 |
| 2023-12-08 | 19.56 (-0.01) | 0.0 (0.0) | 2.85 (+0.09) | -9 | -1.83 | 0 | 0.0 | 88 | 17.92 | 491 | 86.2 | 86.8 | 87.0 | 86.0 |
| 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 | |||
| 2023-12-01 | 19.57 (-0.04) | 0.0 (0.0) | 2.76 (+0.14) | -38 | -5.6 | 0 | 0.0 | 134 | 19.76 | 678 | 86.8 | 85.3 | 87.5 | 85.0 |
| 2023-11-24 | 19.61 (-0.03) | 0.0 (0.0) | 2.62 (+0.21) | -33 | -6.68 | 0 | 0.0 | 207 | 41.9 | 494 | 85.5 | 84.4 | 86.2 | 84.4 |
| 2023-11-17 | 19.64 (+0.01) | 0.0 (0.0) | 2.41 (+0.02) | 5 | 1.09 | 0 | 0.0 | 17 | 3.7 | 460 | 84.4 | 83.0 | 84.7 | 82.2 |
| 2023-11-10 | 19.63 (+0.01) | 0.0 (0.0) | 2.39 (0.0) | 17 | 6.97 | 0 | 0.0 | 1 | 0.41 | 244 | 82.8 | 81.4 | 83.7 | 81.2 |
| 2023-11-03 | 19.62 (-0.13) | 0.0 (0.0) | 2.39 (+0.04) | -132 | -37.61 | 0 | 0.0 | 32 | 9.12 | 351 | 81.3 | 81.2 | 82.7 | 80.0 |
| 2023-10-27 | 19.75 (-0.03) | 0.0 (0.0) | 2.35 (-0.04) | -25 | -10.08 | 0 | 0.0 | -35 | -14.11 | 248 | 81.3 | 81.1 | 82.3 | 81.1 |
| 2023-10-20 | 19.78 (-0.12) | 0.0 (0.0) | 2.39 (0.0) | -82 | -15.92 | 0 | 0.0 | 0 | 0.0 | 515 | 81.5 | 84.2 | 84.2 | 81.0 |
| 2023-10-13 | 19.9 (-0.07) | 0.0 (0.0) | 2.39 (+0.02) | -73 | -18.96 | 0 | 0.0 | 17 | 4.42 | 385 | 84.6 | 85.5 | 85.5 | 83.4 |
| 2023-10-06 | 19.97 (-0.07) | 0.0 (0.0) | 2.37 (0.0) | -64 | -18.77 | 0 | 0.0 | -2 | -0.59 | 341 | 84.6 | 84.7 | 85.8 | 84.0 |
| 2023-09-28 | 20.04 (+0.07) | 0.0 (0.0) | 2.37 (-0.01) | 39 | 15.98 | 0 | 0.0 | -7 | -2.87 | 244 | 84.8 | 83.8 | 85.0 | 83.4 |
| 2023-09-22 | 19.97 (-0.09) | 0.0 (0.0) | 2.38 (0.0) | -92 | -17.49 | 0 | 0.0 | -2 | -0.38 | 526 | 83.8 | 86.5 | 86.5 | 83.7 |
| 2023-09-15 | 20.06 (-0.1) | 0.0 (0.0) | 2.38 (-0.01) | -106 | -13.62 | 0 | 0.0 | -6 | -0.77 | 778 | 86.5 | 86.5 | 87.2 | 84.6 |
| 2023-09-08 | 20.16 (-0.02) | 0.0 (0.0) | 2.39 (-0.01) | -16 | -2.98 | 0 | 0.0 | -10 | -1.86 | 537 | 87.5 | 87.5 | 88.4 | 86.8 |
| 2023-09-01 | 20.18 (+0.07) | 0.0 (0.0) | 2.4 (+0.03) | 66 | 7.53 | 0 | 0.0 | 32 | 3.65 | 876 | 87.5 | 85.0 | 88.3 | 83.2 |
| 2023-08-25 | 20.11 (+0.26) | 0.0 (0.0) | 2.37 (-0.01) | 257 | 24.43 | 0 | 0.0 | -15 | -1.43 | 1052 | 84.8 | 85.0 | 85.8 | 83.2 |
| 2023-08-18 | 19.85 (+0.37) | 0.0 (0.0) | 2.38 (-0.01) | 345 | 17.0 | 0 | 0.0 | -14 | -0.69 | 2030 | 84.4 | 82.1 | 86.4 | 80.0 |
| 2023-08-11 | 19.48 (+0.27) | 0.0 (0.0) | 2.39 (-0.09) | 266 | 27.23 | 0 | 0.0 | -77 | -7.88 | 977 | 82.1 | 80.1 | 82.9 | 80.1 |
| 2023-08-04 | 19.21 (-0.04) | 0.0 (0.0) | 2.48 (0.0) | -41 | -11.75 | 0 | 0.0 | -7 | -2.01 | 349 | 80.4 | 82.4 | 82.4 | 79.9 |
| 2023-07-28 | 19.25 (+0.04) | 0.0 (0.0) | 2.48 (+0.09) | 31 | 5.15 | 0 | 0.0 | 84 | 13.95 | 602 | 81.6 | 78.7 | 82.0 | 78.0 |
| 2023-07-21 | 19.21 (-0.12) | 0.0 (0.0) | 2.39 (-0.04) | -94 | -22.17 | 0 | 0.0 | -38 | -8.96 | 424 | 78.7 | 81.0 | 81.6 | 78.2 |
| 2023-07-14 | 19.33 (+0.04) | 0.0 (0.0) | 2.43 (+0.08) | 19 | 1.99 | 0 | 0.0 | 86 | 9.01 | 954 | 81.0 | 77.7 | 86.0 | 77.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 19.29 (+0.01) | 0.0 (0.0) | 2.35 (+0.11) | 15 | 2.71 | 0 | 0.0 | 103 | 18.63 | 553 | 77.7 | 78.0 | 78.5 | 77.1 |
| 2023-06-30 | 19.28 (+0.04) | 0.0 (0.0) | 2.24 (+0.04) | 39 | 8.65 | 0 | 0.0 | 33 | 7.32 | 451 | 77.5 | 76.5 | 78.0 | 75.5 |
| 2023-06-21 | 19.24 (+0.06) | 0.0 (0.0) | 2.2 (+0.02) | 61 | 16.9 | 0 | 0.0 | 23 | 6.37 | 361 | 76.4 | 76.2 | 76.9 | 75.7 |
| 2023-06-16 | 19.18 (+0.1) | 0.0 (0.0) | 2.18 (+0.01) | 100 | 12.48 | 0 | 0.0 | 15 | 1.87 | 801 | 76.0 | 77.2 | 78.0 | 74.0 |
| 2023-06-09 | 19.08 (+0.18) | 0.0 (0.0) | 2.17 (0.0) | 222 | 26.09 | 0 | 0.0 | -5 | -0.59 | 851 | 78.0 | 75.8 | 78.6 | 75.8 |
| 2023-06-02 | 18.9 (+0.09) | 0.0 (0.0) | 2.17 (+0.03) | 86 | 19.37 | 0 | 0.0 | 25 | 5.63 | 444 | 75.8 | 75.5 | 76.1 | 74.2 |
| 2023-05-26 | 18.81 (+0.03) | 0.0 (0.0) | 2.14 (0.0) | 36 | 9.07 | 0 | 0.0 | 2 | 0.5 | 397 | 74.9 | 75.8 | 76.2 | 74.6 |
| 2023-05-19 | 18.78 (+0.16) | 0.0 (0.0) | 2.14 (+0.1) | 143 | 10.24 | 0 | 0.0 | 99 | 7.09 | 1396 | 75.9 | 73.4 | 77.2 | 73.4 |
| 2023-05-12 | 18.62 (+0.07) | 0.0 (0.0) | 2.04 (-0.04) | 32 | 2.42 | 0 | 0.0 | -43 | -3.25 | 1323 | 73.4 | 71.2 | 74.7 | 70.2 |
| 2023-05-05 | 18.55 (-0.08) | 0.0 (0.0) | 2.08 (-0.01) | -111 | -32.65 | 0 | 0.0 | -7 | -2.06 | 340 | 71.0 | 71.6 | 71.7 | 71.0 |
| 2023-04-28 | 18.63 (+0.03) | 0.0 (0.0) | 2.09 (-0.16) | 63 | 3.15 | 0 | 0.0 | -154 | -7.69 | 2003 | 71.7 | 76.1 | 76.5 | 70.7 |
| 2023-04-21 | 18.6 (-0.35) | 0.0 (0.0) | 2.25 (+0.33) | -329 | -20.73 | 0 | 0.0 | 321 | 20.23 | 1587 | 76.1 | 76.4 | 78.2 | 75.3 |
| 2023-04-14 | 18.95 (-0.1) | 0.0 (0.0) | 1.92 (+0.15) | -42 | -5.99 | 0 | 0.0 | 146 | 20.83 | 701 | 76.1 | 75.5 | 77.0 | 75.1 |
| 2023-04-07 | 19.05 (-0.06) | 0.0 (0.0) | 1.77 (+0.17) | -52 | -16.61 | 0 | 0.0 | 161 | 51.44 | 313 | 75.5 | 75.2 | 76.1 | 75.2 |
| 2023-03-31 | 19.11 (+0.16) | 0.0 (0.0) | 1.6 (+0.27) | 185 | 21.95 | 0 | 0.0 | 258 | 30.6 | 843 | 75.9 | 74.5 | 76.6 | 74.4 |
| 2023-03-24 | 18.95 (-0.08) | 0.0 (0.0) | 1.33 (+0.29) | -94 | -4.9 | 0 | 0.0 | 280 | 14.61 | 1917 | 74.5 | 75.5 | 79.0 | 73.8 |
| 2023-03-17 | 19.03 (+0.03) | 0.0 (0.0) | 1.04 (-0.16) | 45 | 9.49 | 0 | 0.0 | -153 | -32.28 | 474 | 75.5 | 76.5 | 76.6 | 74.0 |
| 2023-03-10 | 19.0 (+0.01) | 0.0 (0.0) | 1.2 (-0.06) | -13 | -1.99 | 0 | 0.0 | -61 | -9.36 | 652 | 77.1 | 77.0 | 78.3 | 76.3 |
| 2023-03-03 | 18.99 (0.0) | 0.0 (0.0) | 1.26 (0.0) | -4 | -1.05 | 0 | 0.0 | 0 | 0.0 | 380 | 76.9 | 75.2 | 77.5 | 75.0 |
| 2023-02-24 | 18.99 (-0.02) | 0.0 (0.0) | 1.26 (0.0) | -26 | -8.05 | 0 | 0.0 | -1 | -0.31 | 323 | 75.2 | 73.6 | 75.2 | 73.3 |
| 2023-02-17 | 19.01 (-0.46) | 0.0 (0.0) | 1.26 (0.0) | -434 | -47.48 | 0 | 0.0 | 3 | 0.33 | 914 | 73.5 | 72.5 | 73.7 | 71.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 19.47 (-0.25) | 0.0 (0.0) | 1.26 (0.0) | -242 | -38.54 | 0 | 0.0 | -3 | -0.48 | 628 | 72.8 | 72.5 | 74.4 | 72.3 |
| 2023-02-03 | 19.72 (-0.13) | 0.0 (0.0) | 1.26 (+0.01) | -130 | -26.05 | 0 | 0.0 | 10 | 2.0 | 499 | 72.5 | 71.1 | 72.5 | 70.4 |
| 2023-01-17 | 19.85 (-0.12) | 0.0 (0.0) | 1.25 (0.0) | -114 | -59.38 | 0 | 0.0 | 0 | 0.0 | 192 | 71.1 | 71.4 | 71.5 | 70.8 |
| 2023-01-13 | 19.97 (0.0) | 0.0 (0.0) | 1.25 (+0.02) | 1 | 0.22 | 0 | 0.0 | 23 | 5.07 | 454 | 71.9 | 70.6 | 72.4 | 70.2 |
| 2023-01-06 | 19.97 (-0.1) | 0.0 (0.0) | 1.23 (+0.12) | -91 | -12.17 | 0 | 0.0 | 118 | 15.78 | 748 | 70.6 | 69.5 | 71.4 | 69.1 |
| 2022-12-30 | 20.07 (-0.02) | 0.0 (0.0) | 1.11 (0.0) | 15 | 4.67 | 0 | 0.0 | -9 | -2.8 | 321 | 69.0 | 69.1 | 69.7 | 68.5 |
| 2022-12-23 | 20.09 (-0.14) | 0.0 (0.0) | 1.11 (-0.02) | -92 | -16.25 | 0 | 0.0 | -12 | -2.12 | 566 | 69.2 | 70.0 | 70.3 | 68.8 |
| 2022-12-16 | 20.23 (-0.09) | 0.0 (0.0) | 1.13 (0.0) | -102 | -17.14 | 0 | 0.0 | -4 | -0.67 | 595 | 70.1 | 69.5 | 71.1 | 69.2 |
| 2022-12-09 | 20.32 (-0.1) | 0.0 (0.0) | 1.13 (-0.07) | -98 | -15.19 | 0 | 0.0 | -68 | -10.54 | 645 | 69.5 | 70.2 | 70.6 | 69.1 |
| 2022-12-02 | 20.42 (-0.06) | 0.0 (0.0) | 1.2 (-0.1) | -64 | -14.51 | 0 | 0.0 | -90 | -20.41 | 441 | 70.2 | 70.7 | 70.8 | 69.6 |
| 2022-11-25 | 20.48 (+0.02) | 0.0 (0.0) | 1.3 (+0.01) | -10 | -2.26 | 0 | 0.0 | 4 | 0.9 | 442 | 70.8 | 69.8 | 71.3 | 69.6 |
| 2022-11-18 | 20.46 (-0.09) | 0.0 (0.0) | 1.29 (+0.03) | -86 | -18.82 | 0 | 0.0 | 34 | 7.44 | 457 | 69.4 | 69.8 | 70.2 | 68.9 |
| 2022-11-11 | 20.55 (-0.07) | 0.0 (0.0) | 1.26 (-0.07) | -69 | -15.27 | 0 | 0.0 | -68 | -15.04 | 452 | 69.5 | 69.0 | 70.4 | 68.2 |
| 2022-11-04 | 20.62 (-0.01) | 0.0 (0.0) | 1.33 (+0.04) | -22 | -9.17 | 0 | 0.0 | 34 | 14.17 | 240 | 68.8 | 65.5 | 68.8 | 65.0 |
| 2022-10-28 | 20.63 (+0.06) | 0.0 (0.0) | 1.29 (-0.08) | -65 | -19.23 | 0 | 0.0 | -72 | -21.3 | 338 | 65.3 | 66.5 | 66.5 | 64.9 |
| 2022-10-21 | 20.57 (-0.02) | 0.0 (-0.01) | 1.37 (-0.09) | -103 | -20.4 | -13 | -2.57 | -87 | -17.23 | 505 | 66.2 | 66.1 | 68.7 | 64.9 |
| 2022-10-14 | 20.59 (-0.17) | 0.01 (0.0) | 1.46 (-0.23) | -192 | -25.13 | 0 | 0.0 | -221 | -28.93 | 764 | 66.3 | 70.5 | 70.5 | 65.6 |
| 2022-10-07 | 20.76 (0.0) | 0.01 (0.0) | 1.69 (+0.17) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-09-30 | 20.76 (-0.24) | 0.01 (0.0) | 1.52 (+0.04) | -254 | -41.71 | 0 | 0.0 | 40 | 6.57 | 609 | 64.4 | 66.9 | 66.9 | 64.4 |
| 2022-09-23 | 21.0 (-0.4) | 0.01 (0.0) | 1.48 (+0.01) | -340 | -49.35 | 0 | 0.0 | 11 | 1.6 | 689 | 67.0 | 68.3 | 69.3 | 66.8 |
| 2022-09-16 | 21.4 (-0.09) | 0.01 (0.0) | 1.47 (+0.13) | -74 | -10.01 | 0 | 0.0 | 139 | 18.81 | 739 | 68.3 | 69.8 | 70.6 | 68.3 |
| 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 | |||
| 2022-09-08 | 21.49 (-0.14) | 0.01 (0.0) | 1.34 (+0.11) | -54 | -10.27 | 0 | 0.0 | 120 | 22.81 | 526 | 70.7 | 70.1 | 70.7 | 69.0 |
| 2022-09-02 | 21.63 (-0.06) | 0.01 (0.0) | 1.23 (+0.01) | -64 | -13.53 | 0 | 0.0 | 12 | 2.54 | 473 | 69.8 | 69.1 | 69.9 | 68.5 |
| 2022-08-26 | 21.69 (-0.18) | 0.01 (0.0) | 1.22 (+0.04) | -190 | -23.14 | 0 | 0.0 | 45 | 5.48 | 821 | 70.1 | 68.7 | 70.1 | 68.2 |
| 2022-08-19 | 21.87 (-0.09) | 0.01 (0.0) | 1.18 (-0.09) | -94 | -13.72 | 0 | 0.0 | -100 | -14.6 | 685 | 68.7 | 68.8 | 69.6 | 68.2 |
| 2022-08-12 | 21.96 (-0.13) | 0.01 (0.0) | 1.27 (-0.16) | -149 | -18.58 | 0 | 0.0 | -171 | -21.32 | 802 | 68.8 | 67.8 | 68.9 | 67.3 |
| 2022-08-05 | 22.09 (-0.03) | 0.01 (0.0) | 1.43 (0.0) | -34 | -9.02 | 0 | 0.0 | 1 | 0.27 | 377 | 67.8 | 68.4 | 68.9 | 67.0 |
| 2022-07-29 | 22.12 (-0.02) | 0.01 (0.0) | 1.43 (0.0) | -21 | -5.44 | 0 | 0.0 | 0 | 0.0 | 386 | 68.4 | 67.8 | 68.9 | 67.3 |
| 2022-07-22 | 22.14 (-0.13) | 0.01 (0.0) | 1.43 (+0.01) | -141 | -22.89 | 0 | 0.0 | 6 | 0.97 | 616 | 67.7 | 68.0 | 68.3 | 67.2 |
| 2022-07-15 | 22.27 (-0.07) | 0.01 (0.0) | 1.42 (0.0) | -66 | -19.13 | 0 | 0.0 | 7 | 2.03 | 345 | 67.4 | 68.7 | 68.7 | 67.4 |
| 2022-07-08 | 22.34 (-0.09) | 0.01 (0.0) | 1.42 (+0.02) | -97 | -24.37 | 0 | 0.0 | 16 | 4.02 | 398 | 68.1 | 68.8 | 70.9 | 67.8 |
| 2022-07-01 | 22.43 (-0.02) | 0.01 (0.0) | 1.4 (+0.08) | -25 | -5.79 | 0 | 0.0 | 84 | 19.44 | 432 | 68.8 | 69.4 | 70.9 | 68.7 |
| 2022-06-24 | 22.45 (-0.05) | 0.01 (0.0) | 1.32 (+0.04) | -40 | -16.06 | 0 | 0.0 | 44 | 17.67 | 249 | 69.7 | 70.0 | 71.1 | 68.7 |
| 2022-06-17 | 22.5 (-0.03) | 0.01 (0.0) | 1.28 (0.0) | -5 | -1.28 | 0 | 0.0 | 2 | 0.51 | 392 | 70.0 | 70.0 | 71.6 | 69.1 |
| 2022-06-10 | 22.53 (-0.03) | 0.01 (0.0) | 1.28 (+0.03) | -39 | -14.13 | 0 | 0.0 | 35 | 12.68 | 276 | 70.5 | 70.8 | 71.6 | 70.0 |
| 2022-06-02 | 22.56 (+0.03) | 0.01 (0.0) | 1.25 (-0.01) | 32 | 11.99 | 0 | 0.0 | -9 | -3.37 | 267 | 70.6 | 69.8 | 71.4 | 69.8 |
| 2022-05-27 | 22.53 (0.0) | 0.01 (0.0) | 1.26 (+0.02) | -1 | -0.37 | 0 | 0.0 | 15 | 5.62 | 267 | 70.0 | 69.8 | 70.5 | 69.2 |
| 2022-05-20 | 22.53 (-0.08) | 0.01 (0.0) | 1.24 (+0.04) | -79 | -16.81 | 0 | 0.0 | 43 | 9.15 | 470 | 69.4 | 69.0 | 69.8 | 68.0 |
| 2022-05-13 | 22.61 (-0.17) | 0.01 (0.0) | 1.2 (+0.02) | -189 | -28.17 | 1 | 0.15 | 23 | 3.43 | 671 | 69.1 | 72.6 | 72.7 | 68.2 |
| 2022-05-06 | 22.78 (-0.08) | 0.01 (0.0) | 1.18 (0.0) | -87 | -33.08 | 0 | 0.0 | 1 | 0.38 | 263 | 72.5 | 72.1 | 73.1 | 72.1 |
| 2022-04-29 | 22.86 (-0.11) | 0.01 (0.0) | 1.18 (0.0) | -111 | -22.47 | 2 | 0.4 | -1 | -0.2 | 494 | 72.1 | 72.0 | 72.5 | 71.5 |
| 2022-04-22 | 22.97 (-0.11) | 0.01 (+0.01) | 1.18 (+0.08) | -216 | -16.36 | 11 | 0.83 | 92 | 6.97 | 1320 | 72.9 | 75.3 | 75.6 | 71.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 23.08 (-0.18) | 0.0 (0.0) | 1.1 (+0.08) | -198 | -21.64 | 0 | 0.0 | 76 | 8.31 | 915 | 75.6 | 74.8 | 76.3 | 74.3 |
| 2022-04-08 | 23.26 (-0.06) | 0.0 (0.0) | 1.02 (-0.02) | -88 | -31.77 | 0 | 0.0 | -13 | -4.69 | 277 | 74.6 | 74.6 | 74.7 | 74.1 |
| 2022-04-01 | 23.32 (-0.3) | 0.0 (0.0) | 1.04 (+0.16) | -224 | -19.51 | 0 | 0.0 | 172 | 14.98 | 1148 | 74.6 | 74.6 | 75.7 | 73.7 |
| 2022-03-25 | 23.62 (-0.37) | 0.0 (0.0) | 0.88 (+0.01) | -399 | -42.54 | 0 | 0.0 | 6 | 0.64 | 938 | 74.2 | 72.1 | 74.9 | 72.1 |
| 2022-03-18 | 23.99 (-0.17) | 0.0 (0.0) | 0.87 (0.0) | -184 | -43.19 | 0 | 0.0 | 0 | 0.0 | 426 | 72.1 | 72.1 | 72.7 | 70.6 |
| 2022-03-11 | 24.16 (-0.15) | 0.0 (0.0) | 0.87 (+0.02) | -155 | -34.37 | 0 | 0.0 | 21 | 4.66 | 451 | 72.1 | 73.5 | 73.6 | 71.2 |
| 2022-03-04 | 24.31 (-0.13) | 0.0 (0.0) | 0.85 (+0.05) | -138 | -46.46 | 0 | 0.0 | 50 | 16.84 | 297 | 73.7 | 73.2 | 74.0 | 72.8 |
| 2022-02-25 | 24.44 (-0.16) | 0.0 (0.0) | 0.8 (+0.06) | -170 | -38.9 | 0 | 0.0 | 65 | 14.87 | 437 | 73.2 | 74.0 | 74.2 | 72.8 |
| 2022-02-18 | 24.6 (-0.19) | 0.0 (0.0) | 0.74 (0.0) | -192 | -47.06 | 0 | 0.0 | 0 | 0.0 | 408 | 74.2 | 74.2 | 75.0 | 73.1 |
| 2022-02-11 | 24.79 (-0.1) | 0.0 (0.0) | 0.74 (0.0) | -114 | -27.4 | 0 | 0.0 | 4 | 0.96 | 416 | 74.9 | 74.6 | 75.2 | 73.4 |
| 2022-01-26 | 24.89 (-0.01) | 0.0 (0.0) | 0.74 (+0.02) | -8 | -3.35 | 0 | 0.0 | 26 | 10.88 | 239 | 73.1 | 73.3 | 73.4 | 71.9 |
| 2022-01-21 | 24.9 (-0.11) | 0.0 (0.0) | 0.72 (+0.02) | -115 | -28.05 | 0 | 0.0 | 18 | 4.39 | 410 | 73.3 | 73.2 | 73.8 | 72.9 |
| 2022-01-14 | 25.01 (-0.03) | 0.0 (0.0) | 0.7 (+0.07) | -10 | -1.8 | 0 | 0.0 | 72 | 12.95 | 556 | 73.5 | 73.5 | 74.7 | 72.9 |
| 2022-01-07 | 25.04 (+0.04) | 0.0 (0.0) | 0.63 (0.0) | 36 | 5.97 | 0 | 0.0 | 1 | 0.17 | 603 | 73.4 | 75.7 | 76.5 | 73.1 |
| 2021-12-30 | 25.0 (+0.05) | 0.0 (0.0) | 0.63 (+0.04) | 65 | 10.2 | 0 | 0.0 | 47 | 7.38 | 637 | 75.4 | 73.9 | 75.7 | 73.0 |
| 2021-12-24 | 24.95 (+0.08) | 0.0 (0.0) | 0.59 (+0.04) | 91 | 11.74 | 0 | 0.0 | 38 | 4.9 | 775 | 73.3 | 70.5 | 73.5 | 70.5 |
| 2021-12-17 | 24.87 (-0.27) | 0.0 (0.0) | 0.55 (+0.02) | -279 | -32.11 | 0 | 0.0 | 22 | 2.53 | 869 | 70.7 | 72.1 | 72.3 | 70.1 |
| 2021-12-10 | 25.14 (-0.13) | 0.0 (0.0) | 0.53 (+0.02) | -142 | -39.23 | 0 | 0.0 | 23 | 6.35 | 362 | 69.8 | 69.0 | 70.2 | 68.8 |
| 2021-12-03 | 25.27 (-0.1) | 0.0 (0.0) | 0.51 (+0.01) | -92 | -43.4 | 0 | 0.0 | 6 | 2.83 | 212 | 69.4 | 69.0 | 69.8 | 68.8 |
| 2021-11-26 | 25.37 (-0.18) | 0.0 (0.0) | 0.5 (+0.14) | -190 | -33.99 | 0 | 0.0 | 150 | 26.83 | 559 | 69.4 | 69.5 | 70.9 | 69.2 |
| 2021-11-19 | 25.55 (-0.07) | 0.0 (0.0) | 0.36 (0.0) | -75 | -14.62 | 0 | 0.0 | 3 | 0.58 | 513 | 68.9 | 69.1 | 69.5 | 68.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 25.62 (+0.02) | 0.0 (0.0) | 0.36 (+0.01) | 29 | 2.5 | 0 | 0.0 | 6 | 0.52 | 1158 | 70.2 | 71.5 | 71.5 | 68.5 |
| 2021-11-05 | 25.6 (0.0) | 0.0 (0.0) | 0.35 (0.0) | -6 | -2.0 | 0 | 0.0 | 0 | 0.0 | 300 | 68.3 | 71.2 | 71.4 | 68.0 |
| 2021-10-29 | 25.6 (+0.01) | 0.0 (0.0) | 0.35 (+0.07) | 8 | 1.78 | 0 | 0.0 | 75 | 16.67 | 450 | 69.6 | 69.6 | 71.8 | 69.0 |
| 2021-10-22 | 25.59 (+0.02) | 0.0 (0.0) | 0.28 (+0.01) | 22 | 11.34 | 0 | 0.0 | 14 | 7.22 | 194 | 69.6 | 69.0 | 70.6 | 69.0 |
| 2021-10-15 | 25.57 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -12 | -3.82 | 0 | 0.0 | 2 | 0.64 | 314 | 68.9 | 69.8 | 69.9 | 68.0 |
| 2021-10-08 | 25.59 (-0.04) | 0.0 (0.0) | 0.27 (-0.02) | -58 | -17.31 | 0 | 0.0 | -20 | -5.97 | 335 | 69.7 | 68.3 | 70.0 | 67.8 |
| 2021-10-01 | 25.63 (-0.18) | 0.0 (0.0) | 0.29 (0.0) | -52 | -14.05 | 0 | 0.0 | -1 | -0.27 | 370 | 68.2 | 69.7 | 70.8 | 68.0 |
| 2021-09-24 | 25.81 (-0.06) | 0.0 (0.0) | 0.29 (-0.01) | -55 | -24.89 | 0 | 0.0 | -12 | -5.43 | 221 | 69.7 | 69.5 | 69.9 | 68.2 |
| 2021-09-17 | 25.87 (+0.14) | 0.0 (0.0) | 0.3 (+0.01) | -64 | -34.78 | 0 | 0.0 | 6 | 3.26 | 184 | 69.9 | 70.3 | 70.4 | 69.3 |
| 2021-09-10 | 25.73 (-0.02) | 0.0 (0.0) | 0.29 (-0.01) | -32 | -11.99 | 0 | 0.0 | -9 | -3.37 | 267 | 70.3 | 71.0 | 71.5 | 69.0 |
| 2021-09-03 | 25.75 (0.0) | 0.0 (0.0) | 0.3 (+0.03) | -35 | -10.7 | 0 | 0.0 | 32 | 9.79 | 327 | 70.6 | 70.1 | 71.0 | 69.8 |
| 2021-08-27 | 25.75 (-0.07) | 0.0 (0.0) | 0.27 (+0.02) | -74 | -38.14 | 0 | 0.0 | 22 | 11.34 | 194 | 69.8 | 68.3 | 70.4 | 68.3 |
| 2021-08-20 | 25.82 (-0.31) | 0.0 (0.0) | 0.25 (+0.02) | -52 | -17.93 | 0 | 0.0 | 22 | 7.59 | 290 | 69.2 | 71.0 | 71.0 | 68.9 |
| 2021-08-13 | 26.13 (+0.31) | 0.0 (0.0) | 0.23 (-0.03) | 15 | 1.32 | 0 | 0.0 | -27 | -2.37 | 1140 | 71.3 | 74.6 | 74.6 | 70.3 |
| 2021-08-06 | 25.82 (-0.06) | 0.0 (0.0) | 0.26 (+0.01) | -45 | -16.85 | 0 | 0.0 | 5 | 1.87 | 267 | 68.3 | 68.6 | 69.7 | 68.0 |
| 2021-07-30 | 25.88 (-0.01) | 0.0 (0.0) | 0.25 (+0.01) | -21 | -6.84 | 0 | 0.0 | 12 | 3.91 | 307 | 68.6 | 69.4 | 70.1 | 68.5 |
| 2021-07-23 | 25.89 (-0.01) | 0.0 (0.0) | 0.24 (0.0) | -13 | -4.05 | 0 | 0.0 | 2 | 0.62 | 321 | 69.4 | 69.8 | 69.9 | 68.6 |
| 2021-07-16 | 25.9 (+0.01) | 0.0 (0.0) | 0.24 (+0.01) | 8 | 0.86 | 0 | 0.0 | 14 | 1.5 | 934 | 70.0 | 70.6 | 73.2 | 69.2 |
| 2021-07-09 | 25.89 (-0.04) | 0.0 (0.0) | 0.23 (+0.01) | -46 | -13.73 | 0 | 0.0 | 2 | 0.6 | 335 | 71.0 | 71.5 | 72.6 | 70.3 |
| 2021-07-02 | 25.93 (+0.09) | 0.0 (0.0) | 0.22 (0.0) | 89 | 19.43 | 0 | 0.0 | 0 | 0.0 | 458 | 71.4 | 72.9 | 73.2 | 71.2 |
| 2021-06-25 | 25.84 (+0.28) | 0.0 (0.0) | 0.22 (0.0) | 298 | 66.97 | 0 | 0.0 | 6 | 1.35 | 445 | 72.2 | 71.4 | 72.3 | 70.8 |
| 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 | |||
| 2021-06-18 | 25.56 (+0.05) | 0.0 (0.0) | 0.22 (0.0) | 119 | 46.12 | 0 | 0.0 | -1 | -0.39 | 258 | 71.5 | 70.4 | 71.7 | 70.3 |
| 2021-06-11 | 25.51 (-0.05) | 0.0 (0.0) | 0.22 (0.0) | -56 | -15.86 | 0 | 0.0 | 0 | 0.0 | 353 | 70.3 | 73.3 | 73.3 | 70.1 |
| 2021-06-04 | 25.56 (-0.03) | 0.0 (0.0) | 0.22 (-0.01) | -37 | -9.25 | 0 | 0.0 | -13 | -3.25 | 400 | 73.0 | 71.0 | 73.0 | 70.7 |
| 2021-05-28 | 25.59 (+0.06) | 0.0 (0.0) | 0.23 (0.0) | 99 | 20.25 | 0 | 0.0 | 0 | 0.0 | 489 | 71.4 | 69.0 | 71.5 | 69.0 |
| 2021-05-21 | 25.53 (-0.01) | 0.0 (0.0) | 0.23 (-0.02) | -75 | -14.4 | 0 | 0.0 | -20 | -3.84 | 521 | 68.3 | 66.9 | 69.0 | 66.6 |
| 2021-05-14 | 25.54 (+0.03) | 0.0 (0.0) | 0.25 (-0.03) | 13 | 1.21 | 0 | 0.0 | -32 | -2.97 | 1076 | 68.0 | 71.9 | 72.0 | 66.5 |
| 2021-05-07 | 25.51 (+0.12) | 0.0 (0.0) | 0.28 (-0.04) | 131 | 15.88 | 0 | 0.0 | -47 | -5.7 | 825 | 71.5 | 73.6 | 73.6 | 68.8 |
| 2021-04-29 | 25.39 (+0.1) | 0.0 (0.0) | 0.32 (-0.05) | 79 | 9.13 | -4 | -0.46 | -45 | -5.2 | 865 | 73.6 | 73.8 | 75.6 | 73.0 |
| 2021-04-23 | 25.29 (+0.03) | 0.0 (0.0) | 0.37 (+0.09) | 61 | 3.69 | 0 | 0.0 | 88 | 5.32 | 1653 | 73.8 | 79.5 | 79.5 | 73.6 |
| 2021-04-16 | 25.26 (+0.51) | 0.0 (0.0) | 0.28 (+0.02) | 526 | 29.55 | 0 | 0.0 | 27 | 1.52 | 1780 | 79.1 | 78.4 | 80.2 | 76.7 |
| 2021-04-09 | 24.75 (+0.15) | 0.0 (0.0) | 0.26 (+0.06) | 160 | 13.69 | 0 | 0.0 | 59 | 5.05 | 1169 | 79.8 | 76.0 | 79.8 | 75.9 |
| 2021-04-01 | 24.6 (+0.19) | 0.0 (0.0) | 0.2 (+0.05) | 210 | 20.71 | 0 | 0.0 | 59 | 5.82 | 1014 | 75.4 | 72.9 | 76.3 | 72.4 |
| 2021-03-26 | 24.41 (+0.14) | 0.0 (0.0) | 0.15 (+0.01) | 143 | 18.01 | 0 | 0.0 | 5 | 0.63 | 794 | 72.8 | 72.0 | 74.5 | 72.0 |
| 2021-03-19 | 24.27 (-0.06) | 0.0 (0.0) | 0.14 (-0.01) | -57 | -10.22 | -8 | -1.43 | -8 | -1.43 | 558 | 72.1 | 73.0 | 73.0 | 72.1 |
| 2021-03-12 | 24.33 (+0.05) | 0.0 (0.0) | 0.15 (+0.08) | 59 | 4.27 | -9 | -0.65 | 84 | 6.07 | 1383 | 72.9 | 74.2 | 75.3 | 71.7 |
| 2021-03-05 | 24.28 (+0.12) | 0.0 (0.0) | 0.07 (+0.07) | 119 | 12.14 | 0 | 0.0 | 77 | 7.86 | 980 | 72.6 | 70.9 | 72.6 | 69.2 |
| 2021-02-26 | 24.16 (+0.14) | 0.0 (0.0) | 0.0 (-0.01) | 149 | 8.95 | 0 | 0.0 | -24 | -1.44 | 1665 | 70.1 | 69.3 | 72.4 | 68.7 |
| 2021-02-19 | 24.02 (+0.11) | 0.0 (0.0) | 0.01 (-0.01) | 119 | 17.35 | 0 | 0.0 | -4 | -0.58 | 686 | 69.2 | 67.0 | 69.2 | 66.4 |
| 2021-02-05 | 23.91 (-0.03) | 0.0 (0.0) | 0.02 (-0.01) | -25 | -7.81 | 1 | 0.31 | -16 | -5.0 | 320 | 65.8 | 65.0 | 66.3 | 64.7 |
| 2021-01-29 | 23.94 (-0.23) | 0.0 (0.0) | 0.03 (0.0) | -237 | -42.4 | 0 | 0.0 | -1 | -0.18 | 559 | 65.1 | 66.1 | 66.3 | 65.0 |
| 2021-01-22 | 24.17 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -170 | -22.19 | 0 | 0.0 | 1 | 0.13 | 766 | 66.0 | 67.0 | 67.4 | 65.2 |
| 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 | |||
| 2021-01-15 | 24.32 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 22 | 4.0 | 0 | 0.0 | -2 | -0.36 | 550 | 67.0 | 67.8 | 68.1 | 67.0 |
| 2021-01-08 | 24.3 (-0.15) | 0.0 (0.0) | 0.03 (-0.02) | -164 | -22.37 | 0 | 0.0 | -15 | -2.05 | 733 | 67.8 | 68.8 | 69.6 | 67.6 |
| 2020-12-31 | 24.45 (+0.07) | 0.0 (0.0) | 0.05 (+0.02) | 79 | 14.68 | 0 | 0.0 | 14 | 2.6 | 538 | 68.7 | 67.3 | 69.6 | 67.1 |
| 2020-12-25 | 24.38 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -163 | -26.5 | 0 | 0.0 | -1 | -0.16 | 615 | 67.3 | 68.0 | 68.2 | 66.6 |
| 2020-12-18 | 24.53 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -29 | -4.65 | 0 | 0.0 | 1 | 0.16 | 624 | 68.2 | 67.1 | 68.5 | 66.8 |
| 2020-12-11 | 24.56 (-0.44) | 0.0 (0.0) | 0.03 (-0.01) | -471 | -35.79 | 0 | 0.0 | -10 | -0.76 | 1316 | 67.5 | 70.1 | 70.1 | 66.9 |
| 2020-12-04 | 25.0 (-0.57) | 0.0 (0.0) | 0.04 (+0.02) | -608 | -37.32 | 0 | 0.0 | 24 | 1.47 | 1629 | 70.0 | 68.1 | 70.6 | 67.8 |
| 2020-11-27 | 25.57 (-0.18) | 0.0 (0.0) | 0.02 (+0.01) | -187 | -28.38 | 1 | 0.15 | 14 | 2.12 | 659 | 67.7 | 66.8 | 68.1 | 66.6 |
| 2020-11-20 | 25.75 (-0.19) | 0.0 (0.0) | 0.01 (0.0) | -205 | -32.96 | 0 | 0.0 | 0 | 0.0 | 622 | 66.7 | 66.7 | 67.5 | 66.6 |
| 2020-11-13 | 25.94 (-0.31) | 0.0 (0.0) | 0.01 (+0.01) | -341 | -30.92 | 0 | 0.0 | 8 | 0.73 | 1103 | 66.7 | 65.3 | 68.2 | 65.3 |
| 2020-11-06 | 26.25 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -48 | -40.68 | 0 | 0.0 | -7 | -5.93 | 118 | 64.1 | 63.0 | 64.6 | 62.9 |
| 2020-10-30 | 26.29 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -69 | -25.09 | 0 | 0.0 | -13 | -4.73 | 275 | 63.0 | 63.8 | 64.0 | 62.5 |
| 2020-10-23 | 26.36 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -42 | -15.33 | 0 | 0.0 | -12 | -4.38 | 274 | 63.8 | 65.0 | 65.3 | 63.8 |
| 2020-10-16 | 26.4 (-0.21) | 0.0 (0.0) | 0.0 (0.0) | -219 | -37.89 | 0 | 0.0 | -5 | -0.87 | 578 | 64.4 | 65.4 | 66.7 | 64.0 |
| 2020-10-08 | 26.61 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -58 | -13.06 | 0 | 0.0 | 1 | 0.23 | 444 | 66.0 | 63.5 | 66.4 | 63.2 |
| 2020-09-30 | 26.67 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 15 | 11.11 | 0 | 0.0 | 0 | 0.0 | 135 | 63.3 | 62.1 | 63.8 | 62.0 |
| 2020-09-25 | 26.65 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -106 | -17.91 | -1 | -0.17 | -27 | -4.56 | 592 | 61.8 | 65.4 | 65.5 | 61.8 |
| 2020-09-18 | 26.75 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -113 | -26.22 | 0 | 0.0 | -7 | -1.62 | 431 | 65.3 | 64.9 | 66.0 | 64.4 |
| 2020-09-11 | 26.86 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -114 | -35.08 | 0 | 0.0 | -1 | -0.31 | 325 | 64.6 | 65.5 | 65.8 | 64.3 |
| 2020-09-04 | 26.96 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -90 | -20.09 | 0 | 0.0 | -2 | -0.45 | 448 | 65.3 | 66.7 | 67.1 | 64.7 |
| 2020-08-28 | 27.04 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 31 | 10.13 | 0 | 0.0 | 0 | 0.0 | 306 | 66.1 | 66.7 | 67.2 | 65.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 27.02 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -219 | -26.2 | 0 | 0.0 | -21 | -2.51 | 836 | 66.4 | 67.4 | 68.2 | 63.5 |
| 2020-08-14 | 27.22 (-0.18) | 0.0 (0.0) | 0.0 (0.0) | -195 | -16.3 | 0 | 0.0 | -49 | -4.1 | 1196 | 67.7 | 67.1 | 68.9 | 66.4 |
| 2020-08-07 | 27.4 (-0.19) | 0.0 (0.0) | 0.0 (-0.01) | -211 | -28.02 | 0 | 0.0 | -7 | -0.93 | 753 | 67.1 | 67.1 | 67.8 | 65.5 |
| 2020-07-31 | 27.59 (-0.08) | 0.0 (0.0) | 0.01 (-0.03) | -72 | -6.24 | 0 | 0.0 | -36 | -3.12 | 1153 | 67.1 | 67.0 | 68.6 | 65.0 |
| 2020-07-24 | 27.67 (-0.11) | 0.0 (0.0) | 0.04 (0.0) | -100 | -10.0 | 0 | 0.0 | -1 | -0.1 | 1000 | 67.0 | 67.0 | 68.6 | 66.6 |
| 2020-07-17 | 27.78 (-0.18) | 0.0 (0.0) | 0.04 (-0.02) | -211 | -26.84 | 0 | 0.0 | -18 | -2.29 | 786 | 65.9 | 66.6 | 66.8 | 65.0 |
| 2020-07-10 | 27.96 (-0.07) | 0.0 (0.0) | 0.06 (+0.02) | 63 | 3.97 | 0 | 0.0 | 21 | 1.32 | 1585 | 69.7 | 69.1 | 71.8 | 68.3 |
| 2020-07-03 | 28.03 (-0.09) | 0.0 (0.0) | 0.04 (-0.03) | -88 | -10.44 | 0 | 0.0 | -32 | -3.8 | 843 | 68.5 | 66.3 | 68.5 | 65.5 |
| 2020-06-24 | 28.12 (-0.13) | 0.0 (0.0) | 0.07 (-0.01) | -142 | -22.5 | 0 | 0.0 | -7 | -1.11 | 631 | 55.5 | 67.4 | 67.6 | 55.3 |
| 2020-06-19 | 28.25 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -32 | -8.49 | 4 | 1.06 | 2 | 0.53 | 377 | 67.6 | 65.9 | 67.6 | 65.6 |
| 2020-06-12 | 28.28 (-0.12) | 0.0 (0.0) | 0.08 (-0.03) | -134 | -15.88 | 0 | 0.0 | -40 | -4.74 | 844 | 65.9 | 67.9 | 68.4 | 64.4 |
| 2020-06-05 | 28.4 (0.0) | 0.0 (0.0) | 0.11 (+0.01) | 37 | 8.75 | 0 | 0.0 | 10 | 2.36 | 423 | 67.6 | 66.5 | 68.5 | 65.7 |
| 2020-05-29 | 28.4 (+0.09) | 0.0 (0.0) | 0.1 (+0.07) | 106 | 15.25 | 0 | 0.0 | 77 | 11.08 | 695 | 66.6 | 65.4 | 68.0 | 64.1 |
| 2020-05-22 | 28.31 (+0.05) | 0.0 (0.0) | 0.03 (0.0) | 53 | 9.52 | 0 | 0.0 | 6 | 1.08 | 557 | 65.7 | 64.3 | 66.5 | 63.8 |
| 2020-05-15 | 28.26 (-0.12) | 0.0 (0.0) | 0.03 (0.0) | -135 | -14.48 | 0 | 0.0 | -3 | -0.32 | 932 | 64.6 | 66.3 | 67.6 | 64.0 |
| 2020-05-08 | 28.38 (-0.09) | 0.0 (0.0) | 0.03 (0.0) | -67 | -9.88 | 0 | 0.0 | -1 | -0.15 | 678 | 65.3 | 64.0 | 65.6 | 63.0 |
| 2020-04-30 | 28.47 (-0.06) | 0.0 (0.0) | 0.03 (-0.01) | -83 | -11.42 | 1 | 0.14 | -8 | -1.1 | 727 | 65.0 | 61.8 | 65.5 | 61.5 |
| 2020-04-24 | 28.53 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -46 | -6.94 | 0 | 0.0 | 1 | 0.15 | 663 | 61.7 | 63.0 | 63.7 | 60.2 |
| 2020-04-17 | 28.56 (-0.13) | 0.0 (0.0) | 0.04 (0.0) | -113 | -10.76 | 0 | 0.0 | -3 | -0.29 | 1050 | 63.8 | 62.3 | 64.9 | 60.8 |
| 2020-04-10 | 28.69 (-0.17) | 0.0 (0.0) | 0.04 (0.0) | -195 | -22.26 | 0 | 0.0 | -4 | -0.46 | 876 | 60.5 | 57.6 | 60.6 | 56.1 |
| 2020-04-01 | 28.86 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -1 | -0.2 | 0 | 0.0 | 2 | 0.4 | 504 | 56.4 | 54.8 | 57.1 | 53.8 |
| 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 | |||
| 2020-03-27 | 28.89 (-0.11) | 0.0 (0.0) | 0.04 (0.0) | -131 | -11.15 | -1 | -0.09 | -1 | -0.09 | 1175 | 55.7 | 52.3 | 57.9 | 50.6 |
| 2020-03-20 | 29.0 (-0.25) | 0.0 (0.0) | 0.04 (0.0) | -335 | -19.94 | -3 | -0.18 | -2 | -0.12 | 1680 | 69.8 | 59.1 | 70.1 | 50.0 |
| 2020-03-13 | 29.25 (-0.45) | 0.0 (0.0) | 0.04 (-0.01) | -539 | -26.5 | 0 | 0.0 | -3 | -0.15 | 2034 | 59.1 | 68.5 | 68.5 | 57.3 |
| 2020-03-06 | 29.7 (-0.1) | 0.0 (0.0) | 0.05 (0.0) | -121 | -19.36 | 0 | 0.0 | 0 | 0.0 | 625 | 68.9 | 69.1 | 71.0 | 68.7 |
| 2020-02-27 | 29.8 (+0.06) | 0.0 (0.0) | 0.05 (0.0) | 67 | 15.44 | 0 | 0.0 | -1 | -0.23 | 434 | 70.7 | 72.5 | 72.5 | 70.4 |
| 2020-02-21 | 29.74 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | -11 | -3.09 | 0 | 0.0 | 0 | 0.0 | 356 | 72.6 | 73.5 | 74.0 | 72.2 |
| 2020-02-14 | 29.73 (-0.05) | 0.0 (0.0) | 0.05 (0.0) | -45 | -15.9 | 0 | 0.0 | 0 | 0.0 | 283 | 74.1 | 71.8 | 74.7 | 71.7 |
| 2020-02-07 | 29.78 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 32 | 4.1 | 0 | 0.0 | 1 | 0.13 | 781 | 73.0 | 73.0 | 74.7 | 72.0 |
| 2020-01-31 | 29.75 (-0.07) | 0.0 (0.0) | 0.05 (0.0) | -52 | -8.77 | 0 | 0.0 | 0 | 0.0 | 593 | 76.1 | 79.8 | 79.8 | 75.4 |
| 2020-01-20 | 29.82 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 30 | 46.88 | -15 | -23.44 | -1 | -1.56 | 64 | 80.2 | 80.4 | 80.5 | 80.0 |
| 2020-01-17 | 29.79 (+0.27) | 0.0 (0.0) | 0.05 (0.0) | 278 | 40.7 | -16 | -2.34 | -1 | -0.15 | 683 | 80.4 | 80.8 | 80.8 | 79.6 |
| 2020-01-10 | 29.52 (+0.13) | 0.0 (0.0) | 0.05 (0.0) | 146 | 28.46 | 0 | 0.0 | 0 | 0.0 | 513 | 81.0 | 79.8 | 81.2 | 79.6 |
| 2020-01-03 | 29.39 (+0.05) | 0.0 (0.0) | 0.05 (0.0) | 55 | 19.86 | 0 | 0.0 | -3 | -1.08 | 277 | 80.2 | 55.3 | 80.7 | 55.3 |
| 2019-12-31 | 29.34 (+0.03) | 0.0 (0.0) | 0.05 (0.0) | 36 | 33.03 | 0 | 0.0 | 0 | 0.0 | 109 | 80.2 | 80.2 | 80.8 | 80.2 |
| 2019-12-27 | 29.31 (+0.18) | 0.0 (0.0) | 0.05 (0.0) | 230 | 49.89 | 0 | 0.0 | -3 | -0.65 | 461 | 80.2 | 80.2 | 80.6 | 79.2 |
| 2019-12-20 | 29.13 (+0.23) | 0.0 (0.0) | 0.05 (-0.01) | 248 | 19.51 | 0 | 0.0 | -5 | -0.39 | 1271 | 80.2 | 76.5 | 81.4 | 76.5 |
| 2019-12-13 | 28.9 (+0.15) | 0.0 (0.0) | 0.06 (0.0) | 152 | 13.73 | -1 | -0.09 | 1 | 0.09 | 1107 | 76.5 | 75.0 | 77.4 | 74.4 |
| 2019-12-06 | 28.75 (+0.01) | 0.0 (0.0) | 0.06 (+0.01) | 13 | 2.4 | 0 | 0.0 | 5 | 0.92 | 541 | 74.6 | 73.1 | 74.6 | 71.5 |
| 2019-11-29 | 28.74 (-0.03) | 0.0 (-0.07) | 0.05 (0.0) | -37 | -7.84 | -75 | -15.89 | 0 | 0.0 | 472 | 73.1 | 73.4 | 73.8 | 72.8 |
| 2019-11-22 | 28.77 (-0.08) | 0.07 (-0.06) | 0.05 (-0.01) | -86 | -12.54 | -62 | -9.04 | -10 | -1.46 | 686 | 73.3 | 73.5 | 74.5 | 72.8 |
| 2019-11-15 | 28.85 (-0.24) | 0.13 (0.0) | 0.06 (-0.11) | -289 | -16.87 | 0 | 0.0 | -113 | -6.6 | 1713 | 73.5 | 76.0 | 76.0 | 73.5 |
| 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 | |||
| 2019-11-08 | 29.09 (-0.08) | 0.13 (0.0) | 0.17 (0.0) | -27 | -4.33 | 0 | 0.0 | -4 | -0.64 | 624 | 80.3 | 80.2 | 82.0 | 79.3 |
| 2019-11-01 | 29.17 (-0.01) | 0.13 (0.0) | 0.17 (0.0) | -4 | -0.86 | 0 | 0.0 | 1 | 0.22 | 464 | 80.0 | 81.9 | 81.9 | 79.7 |
| 2019-10-25 | 29.18 (-0.1) | 0.13 (0.0) | 0.17 (+0.02) | -59 | -11.17 | 0 | 0.0 | 27 | 5.11 | 528 | 81.4 | 82.5 | 82.5 | 80.5 |
| 2019-10-18 | 29.28 (+0.03) | 0.13 (0.0) | 0.15 (+0.04) | 98 | 15.58 | 0 | 0.0 | 36 | 5.72 | 629 | 82.5 | 81.1 | 82.5 | 79.9 |
| 2019-10-09 | 29.25 (+0.02) | 0.13 (0.0) | 0.11 (-0.01) | 5 | 1.68 | 0 | 0.0 | -6 | -2.01 | 298 | 81.1 | 84.0 | 84.0 | 81.0 |
| 2019-10-04 | 29.23 (+0.02) | 0.13 (0.0) | 0.12 (-0.05) | 15 | 2.99 | 0 | 0.0 | -51 | -10.18 | 501 | 83.0 | 81.9 | 83.5 | 81.7 |
| 2019-09-27 | 29.21 (-0.11) | 0.13 (+0.03) | 0.17 (+0.03) | -103 | -7.74 | -6 | -0.45 | 29 | 2.18 | 1330 | 81.8 | 85.1 | 85.3 | 81.0 |
| 2019-09-20 | 29.32 (+0.02) | 0.1 (0.0) | 0.14 (-0.02) | 37 | 4.74 | 0 | 0.0 | -25 | -3.21 | 780 | 85.3 | 85.3 | 85.5 | 84.3 |
| 2019-09-12 | 29.3 (+0.09) | 0.1 (0.0) | 0.16 (0.0) | 16 | 0.8 | 0 | 0.0 | -3 | -0.15 | 2009 | 85.5 | 89.2 | 90.2 | 84.6 |
| 2019-09-06 | 29.21 (-0.24) | 0.1 (0.0) | 0.16 (0.0) | -296 | -14.65 | 0 | 0.0 | 4 | 0.2 | 2020 | 89.1 | 90.5 | 91.4 | 88.1 |
| 2019-08-30 | 29.45 (-0.22) | 0.1 (0.0) | 0.16 (0.0) | -232 | -6.71 | 0 | 0.0 | 1 | 0.03 | 3457 | 90.8 | 93.0 | 93.5 | 88.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 20.29 (+0.32) | 0.02 (+0.02) | 3.63 (+0.53) | 333 | 4.05 | 16 | 0.19 | 510 | 6.21 | 8216 | 110.5 | 99.3 | 116.5 | 98.3 |
| 2024-03-29 | 19.97 (+0.3) | 0.0 (0.0) | 3.1 (-0.07) | 395 | 7.11 | 0 | 0.0 | -64 | -1.15 | 5555 | 100.0 | 98.8 | 103.0 | 96.0 |
| 2024-02-29 | 19.67 (+0.11) | 0.0 (0.0) | 3.17 (+0.01) | 151 | 6.37 | 0 | 0.0 | 13 | 0.55 | 2372 | 98.1 | 90.4 | 98.5 | 89.1 |
| 2024-01-31 | 19.56 (-0.11) | 0.0 (0.0) | 3.16 (+0.14) | -142 | -3.01 | 0 | 0.0 | 128 | 2.71 | 4723 | 90.3 | 89.3 | 93.8 | 87.2 |
| 2023-12-29 | 19.67 (+0.09) | 0.0 (0.0) | 3.02 (+0.29) | 97 | 2.46 | 0 | 0.0 | 280 | 7.11 | 3936 | 89.2 | 87.2 | 94.4 | 84.5 |
| 2023-11-30 | 19.58 (-0.09) | 0.0 (0.0) | 2.73 (+0.35) | -78 | -4.02 | 0 | 0.0 | 338 | 17.41 | 1941 | 87.1 | 81.2 | 87.5 | 80.1 |
| 2023-10-31 | 19.67 (-0.37) | 0.0 (0.0) | 2.38 (+0.01) | -344 | -20.5 | 0 | 0.0 | 6 | 0.36 | 1678 | 81.2 | 84.7 | 85.8 | 80.0 |
| 2023-09-28 | 20.04 (-0.04) | 0.0 (0.0) | 2.37 (-0.02) | -78 | -3.17 | 0 | 0.0 | -13 | -0.53 | 2463 | 84.8 | 85.0 | 88.4 | 83.4 |
| 2023-08-31 | 20.08 (+0.83) | 0.0 (0.0) | 2.39 (-0.08) | 793 | 16.66 | 0 | 0.0 | -80 | -1.68 | 4760 | 85.0 | 80.9 | 86.4 | 79.9 |
| 2023-07-31 | 19.25 (-0.03) | 0.0 (0.0) | 2.47 (+0.23) | -26 | -0.97 | 0 | 0.0 | 222 | 8.28 | 2682 | 80.8 | 78.0 | 86.0 | 77.1 |
| 2023-06-30 | 19.28 (+0.42) | 0.0 (0.0) | 2.24 (+0.06) | 459 | 17.24 | 0 | 0.0 | 54 | 2.03 | 2662 | 77.5 | 75.6 | 78.6 | 74.0 |
| 2023-05-31 | 18.86 (+0.23) | 0.0 (0.0) | 2.18 (+0.09) | 149 | 4.02 | 0 | 0.0 | 88 | 2.38 | 3705 | 75.6 | 71.6 | 77.2 | 70.2 |
| 2023-04-28 | 18.63 (-0.48) | 0.0 (0.0) | 2.09 (+0.49) | -360 | -7.82 | 0 | 0.0 | 474 | 10.29 | 4605 | 71.7 | 75.2 | 78.2 | 70.7 |
| 2023-03-31 | 19.11 (+0.12) | 0.0 (0.0) | 1.6 (+0.34) | 119 | 2.79 | 0 | 0.0 | 324 | 7.59 | 4269 | 75.9 | 75.2 | 79.0 | 73.8 |
| 2023-02-24 | 18.99 (-0.73) | 0.0 (0.0) | 1.26 (-0.01) | -704 | -33.68 | 0 | 0.0 | -6 | -0.29 | 2090 | 75.2 | 71.3 | 75.2 | 71.2 |
| 2023-01-31 | 19.72 (-0.35) | 0.0 (0.0) | 1.27 (+0.16) | -332 | -19.86 | 0 | 0.0 | 156 | 9.33 | 1672 | 71.2 | 69.5 | 72.4 | 69.1 |
| 2022-12-30 | 20.07 (-0.39) | 0.0 (0.0) | 1.11 (-0.1) | -320 | -14.18 | 0 | 0.0 | -103 | -4.57 | 2256 | 69.0 | 70.8 | 71.1 | 68.5 |
| 2022-11-30 | 20.46 (-0.17) | 0.0 (0.0) | 1.21 (-0.1) | -200 | -10.76 | 0 | 0.0 | -92 | -4.95 | 1859 | 70.5 | 65.6 | 71.3 | 65.6 |
| 2022-10-31 | 20.63 (-0.13) | 0.0 (-0.01) | 1.31 (-0.21) | -368 | -22.21 | -13 | -0.78 | -364 | -21.97 | 1657 | 65.8 | 70.5 | 70.5 | 64.9 |
| 2022-09-30 | 20.76 (-0.92) | 0.01 (0.0) | 1.52 (+0.28) | -767 | -28.51 | 0 | 0.0 | 294 | 10.93 | 2690 | 64.4 | 69.6 | 70.7 | 64.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 21.68 (-0.44) | 0.01 (0.0) | 1.24 (-0.19) | -486 | -16.02 | 0 | 0.0 | -197 | -6.49 | 3034 | 69.4 | 68.4 | 70.1 | 67.0 |
| 2022-07-29 | 22.12 (-0.33) | 0.01 (0.0) | 1.43 (+0.06) | -349 | -18.57 | 0 | 0.0 | 64 | 3.41 | 1879 | 68.4 | 69.0 | 70.9 | 67.2 |
| 2022-06-30 | 22.45 (-0.09) | 0.01 (0.0) | 1.37 (+0.11) | -66 | -4.93 | 0 | 0.0 | 117 | 8.74 | 1339 | 69.6 | 70.0 | 71.6 | 68.7 |
| 2022-05-31 | 22.54 (-0.32) | 0.01 (0.0) | 1.26 (+0.08) | -343 | -18.85 | 1 | 0.05 | 86 | 4.73 | 1820 | 70.0 | 72.1 | 73.1 | 68.0 |
| 2022-04-29 | 22.86 (-0.46) | 0.01 (+0.01) | 1.18 (+0.14) | -612 | -19.53 | 13 | 0.41 | 154 | 4.92 | 3133 | 72.1 | 74.8 | 76.3 | 71.1 |
| 2022-03-31 | 23.32 (-1.12) | 0.0 (0.0) | 1.04 (+0.24) | -1101 | -35.11 | 0 | 0.0 | 249 | 7.94 | 3136 | 74.8 | 73.2 | 75.7 | 70.6 |
| 2022-02-25 | 24.44 (-0.45) | 0.0 (0.0) | 0.8 (+0.06) | -476 | -37.72 | 0 | 0.0 | 69 | 5.47 | 1262 | 73.2 | 74.6 | 75.2 | 72.8 |
| 2022-01-26 | 24.89 (-0.11) | 0.0 (0.0) | 0.74 (+0.11) | -97 | -5.36 | 0 | 0.0 | 117 | 6.47 | 1809 | 73.1 | 75.7 | 76.5 | 71.9 |
| 2021-12-30 | 25.0 (-0.31) | 0.0 (0.0) | 0.63 (+0.13) | -297 | -10.82 | 0 | 0.0 | 136 | 4.95 | 2746 | 75.4 | 69.3 | 75.7 | 68.8 |
| 2021-11-30 | 25.31 (-0.29) | 0.0 (0.0) | 0.5 (+0.15) | -302 | -11.43 | 0 | 0.0 | 159 | 6.02 | 2642 | 69.0 | 71.2 | 71.5 | 68.0 |
| 2021-10-29 | 25.6 (-0.05) | 0.0 (0.0) | 0.35 (+0.06) | -61 | -4.28 | 0 | 0.0 | 71 | 4.99 | 1424 | 69.6 | 69.1 | 71.8 | 67.8 |
| 2021-09-30 | 25.65 (-0.08) | 0.0 (0.0) | 0.29 (0.0) | -184 | -16.17 | 0 | 0.0 | -6 | -0.53 | 1138 | 69.1 | 70.5 | 71.5 | 68.2 |
| 2021-08-31 | 25.73 (-0.15) | 0.0 (0.0) | 0.29 (+0.04) | -189 | -9.46 | 0 | 0.0 | 44 | 2.2 | 1997 | 70.3 | 68.6 | 74.6 | 68.0 |
| 2021-07-30 | 25.88 (-0.03) | 0.0 (0.0) | 0.25 (+0.03) | -63 | -2.97 | 0 | 0.0 | 30 | 1.42 | 2118 | 68.6 | 72.6 | 73.2 | 68.5 |
| 2021-06-30 | 25.91 (+0.32) | 0.0 (0.0) | 0.22 (-0.01) | 408 | 24.33 | 0 | 0.0 | -8 | -0.48 | 1677 | 72.2 | 71.9 | 73.3 | 70.1 |
| 2021-05-31 | 25.59 (+0.2) | 0.0 (0.0) | 0.23 (-0.09) | 164 | 5.59 | 0 | 0.0 | -99 | -3.37 | 2934 | 70.9 | 73.6 | 73.6 | 66.5 |
| 2021-04-29 | 25.39 (+0.81) | 0.0 (0.0) | 0.32 (+0.12) | 848 | 15.16 | -4 | -0.07 | 129 | 2.31 | 5593 | 73.6 | 75.2 | 80.2 | 73.0 |
| 2021-03-31 | 24.58 (+0.42) | 0.0 (0.0) | 0.2 (+0.2) | 452 | 9.81 | -17 | -0.37 | 217 | 4.71 | 4606 | 75.1 | 70.9 | 76.3 | 69.2 |
| 2021-02-26 | 24.16 (+0.22) | 0.0 (0.0) | 0.0 (-0.03) | 243 | 9.1 | 1 | 0.04 | -44 | -1.65 | 2671 | 70.1 | 65.0 | 72.4 | 64.7 |
| 2021-01-29 | 23.94 (-0.51) | 0.0 (0.0) | 0.03 (-0.02) | -549 | -21.05 | 0 | 0.0 | -17 | -0.65 | 2608 | 65.1 | 68.8 | 69.6 | 65.0 |
| 2020-12-31 | 24.45 (-1.02) | 0.0 (0.0) | 0.05 (+0.03) | -1088 | -24.71 | 0 | 0.0 | 29 | 0.66 | 4403 | 68.7 | 68.2 | 70.6 | 66.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 25.47 (-0.82) | 0.0 (0.0) | 0.02 (+0.02) | -885 | -31.34 | 1 | 0.04 | 14 | 0.5 | 2824 | 68.2 | 63.0 | 69.0 | 62.9 |
| 2020-10-30 | 26.29 (-0.38) | 0.0 (0.0) | 0.0 (0.0) | -388 | -24.67 | 0 | 0.0 | -29 | -1.84 | 1573 | 63.0 | 63.5 | 66.7 | 62.5 |
| 2020-09-30 | 26.67 (-0.39) | 0.0 (0.0) | 0.0 (0.0) | -423 | -23.36 | -1 | -0.06 | -37 | -2.04 | 1811 | 63.3 | 67.1 | 67.1 | 61.8 |
| 2020-08-31 | 27.06 (-0.53) | 0.0 (0.0) | 0.0 (-0.01) | -579 | -18.0 | 0 | 0.0 | -77 | -2.39 | 3216 | 67.1 | 67.1 | 68.9 | 63.5 |
| 2020-07-31 | 27.59 (-0.48) | 0.0 (0.0) | 0.01 (-0.03) | -355 | -7.0 | 0 | 0.0 | -36 | -0.71 | 5071 | 67.1 | 66.1 | 71.8 | 65.0 |
| 2020-06-30 | 28.07 (-0.33) | 0.0 (0.0) | 0.04 (-0.06) | -324 | -12.59 | 4 | 0.16 | -65 | -2.53 | 2574 | 66.0 | 66.5 | 68.5 | 55.3 |
| 2020-05-29 | 28.4 (-0.07) | 0.0 (0.0) | 0.1 (+0.07) | -43 | -1.5 | 0 | 0.0 | 79 | 2.76 | 2864 | 66.6 | 64.0 | 68.0 | 63.0 |
| 2020-04-30 | 28.47 (-0.41) | 0.0 (0.0) | 0.03 (-0.01) | -425 | -12.11 | 1 | 0.03 | -10 | -0.28 | 3510 | 65.0 | 55.2 | 65.5 | 55.2 |
| 2020-03-31 | 28.88 (-0.92) | 0.0 (0.0) | 0.04 (-0.01) | -1139 | -19.54 | -4 | -0.07 | -8 | -0.14 | 5829 | 55.2 | 69.1 | 71.0 | 50.0 |
| 2020-02-27 | 29.8 (+0.05) | 0.0 (0.0) | 0.05 (0.0) | 43 | 2.32 | 0 | 0.0 | 0 | 0.0 | 1855 | 70.7 | 73.0 | 74.7 | 70.4 |
| 2020-01-31 | 29.75 (+0.41) | 0.0 (0.0) | 0.05 (0.0) | 457 | 21.43 | -31 | -1.45 | -5 | -0.23 | 2133 | 76.1 | 55.3 | 81.2 | 55.3 |
| 2019-12-31 | 29.34 (+0.6) | 0.0 (0.0) | 0.05 (0.0) | 679 | 19.44 | -1 | -0.03 | -2 | -0.06 | 3492 | 80.2 | 73.1 | 81.4 | 71.5 |
| 2019-11-29 | 28.74 (-0.44) | 0.0 (-0.13) | 0.05 (-0.12) | -440 | -12.28 | -137 | -3.82 | -127 | -3.54 | 3583 | 73.1 | 80.5 | 82.0 | 72.8 |
| 2019-10-31 | 29.18 (-0.03) | 0.13 (0.0) | 0.17 (0.0) | 56 | 2.4 | 0 | 0.0 | 7 | 0.3 | 2336 | 80.2 | 81.9 | 84.0 | 79.7 |
| 2019-09-27 | 29.21 (-0.24) | 0.13 (+0.03) | 0.17 (+0.01) | -346 | -5.64 | -6 | -0.1 | 5 | 0.08 | 6140 | 81.8 | 90.5 | 91.4 | 81.0 |
| 2019-08-30 | 29.45 (-0.49) | 0.1 (-0.04) | 0.16 (+0.01) | -610 | -3.09 | -43 | -0.22 | 9 | 0.05 | 19711 | 90.8 | 87.6 | 97.9 | 83.8 |
| 2019-07-31 | 29.94 (+0.27) | 0.14 (-0.05) | 0.15 (-0.05) | 266 | 1.81 | -59 | -0.4 | -51 | -0.35 | 14665 | 87.8 | 73.8 | 89.6 | 73.2 |
| 2019-06-28 | 29.67 (0.0) | 0.19 (-0.08) | 0.2 (+0.05) | 13 | 0.98 | -19 | -1.44 | 55 | 4.16 | 1323 | 73.1 | 74.9 | 75.6 | 71.8 |
| 2019-05-31 | 29.67 () | 0.27 () | 0.15 () | 288 | 22.02 | 47 | 3.59 | 1 | 0.08 | 1308 | 75.0 | 74.9 | 76.5 | 72.1 |
