- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 6.67 (+0.02) | 0.02 (0.0) | 0.78 (+0.02) | 21 | 24.42 | 1 | 1.16 | 18 | 20.93 | 86 | 80.6 | 80.2 | 80.8 | 80.0 |
| 2024-04-17 | 6.65 (+0.01) | 0.02 (0.0) | 0.76 (-0.01) | 14 | 25.93 | 1 | 1.85 | -2 | -3.7 | 54 | 80.3 | 80.2 | 80.4 | 80.1 |
| 2024-04-16 | 6.64 (-0.09) | 0.02 (0.0) | 0.77 (+0.11) | -113 | -38.05 | 0 | 0.0 | 128 | 43.1 | 297 | 80.0 | 80.6 | 80.6 | 79.8 |
| 2024-04-15 | 6.73 (+0.01) | 0.02 (0.0) | 0.66 (0.0) | 18 | 30.51 | 0 | 0.0 | 0 | 0.0 | 59 | 80.6 | 80.7 | 80.8 | 80.5 |
| 2024-04-12 | 6.72 (+0.02) | 0.02 (0.0) | 0.66 (+0.01) | 13 | 18.57 | 0 | 0.0 | 11 | 15.71 | 70 | 80.7 | 80.5 | 80.9 | 80.5 |
| 2024-04-11 | 6.7 (+0.01) | 0.02 (0.0) | 0.65 (0.0) | 14 | 13.73 | 0 | 0.0 | 0 | 0.0 | 102 | 80.8 | 81.3 | 81.3 | 80.6 |
| 2024-04-10 | 6.69 (+0.01) | 0.02 (0.0) | 0.65 (0.0) | 12 | 18.75 | 0 | 0.0 | 1 | 1.56 | 64 | 81.6 | 81.8 | 81.9 | 81.5 |
| 2024-04-09 | 6.68 (+0.02) | 0.02 (0.0) | 0.65 (0.0) | 29 | 39.73 | 0 | 0.0 | 0 | 0.0 | 73 | 81.8 | 81.5 | 81.9 | 81.4 |
| 2024-04-08 | 6.66 (0.0) | 0.02 (0.0) | 0.65 (0.0) | 3 | 3.26 | 0 | 0.0 | 2 | 2.17 | 92 | 81.5 | 81.8 | 82.0 | 81.3 |
| 2024-04-03 | 6.66 (+0.01) | 0.02 (0.0) | 0.65 (0.0) | 8 | 14.55 | 0 | 0.0 | 1 | 1.82 | 55 | 82.0 | 82.1 | 82.1 | 81.7 |
| 2024-04-02 | 6.65 (+0.01) | 0.02 (0.0) | 0.65 (0.0) | 6 | 5.71 | 0 | 0.0 | -9 | -8.57 | 105 | 82.1 | 82.7 | 82.7 | 82.0 |
| 2024-04-01 | 6.64 (0.0) | 0.02 (0.0) | 0.65 (+0.13) | -3 | -1.07 | 0 | 0.0 | 154 | 55.0 | 280 | 82.4 | 81.6 | 82.6 | 81.1 |
| 2024-03-29 | 6.64 (0.0) | 0.02 (0.0) | 0.52 (-0.01) | -10 | -10.75 | -1 | -1.08 | -4 | -4.3 | 93 | 81.5 | 81.9 | 81.9 | 81.2 |
| 2024-03-28 | 6.64 (+0.03) | 0.02 (0.0) | 0.53 (0.0) | 40 | 14.18 | 0 | 0.0 | 1 | 0.35 | 282 | 81.4 | 80.7 | 82.4 | 80.5 |
| 2024-03-27 | 6.61 (+0.01) | 0.02 (0.0) | 0.53 (0.0) | 13 | 16.67 | 0 | 0.0 | 0 | 0.0 | 78 | 80.5 | 80.4 | 80.6 | 80.2 |
| 2024-03-26 | 6.6 (+0.01) | 0.02 (0.0) | 0.53 (0.0) | 8 | 6.67 | 0 | 0.0 | 1 | 0.83 | 120 | 80.4 | 80.2 | 80.6 | 80.0 |
| 2024-03-25 | 6.59 (+0.02) | 0.02 (0.0) | 0.53 (0.0) | 19 | 29.69 | 0 | 0.0 | 0 | 0.0 | 64 | 80.1 | 80.0 | 80.2 | 79.9 |
| 2024-03-22 | 6.57 (0.0) | 0.02 (0.0) | 0.53 (0.0) | 10 | 11.36 | 0 | 0.0 | 0 | 0.0 | 88 | 80.0 | 79.6 | 80.0 | 79.6 |
| 2024-03-21 | 6.57 (-0.01) | 0.02 (0.0) | 0.53 (+0.01) | -25 | -16.56 | 0 | 0.0 | 4 | 2.65 | 151 | 79.6 | 79.6 | 79.7 | 79.4 |
| 2024-03-20 | 6.58 (-0.02) | 0.02 (0.0) | 0.52 (0.0) | -17 | -13.6 | 0 | 0.0 | 7 | 5.6 | 125 | 79.7 | 79.8 | 79.9 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-19 | 6.6 (+0.01) | 0.02 (0.0) | 0.52 (0.0) | -2 | -3.17 | 0 | 0.0 | -3 | -4.76 | 63 | 79.8 | 79.8 | 79.9 | 79.7 |
| 2024-03-18 | 6.59 (-0.01) | 0.02 (0.0) | 0.52 (0.0) | -16 | -16.0 | 0 | 0.0 | 1 | 1.0 | 100 | 79.8 | 80.0 | 80.1 | 79.8 |
| 2024-03-15 | 6.6 (+0.03) | 0.02 (0.0) | 0.52 (0.0) | 22 | 18.18 | 0 | 0.0 | -1 | -0.83 | 121 | 80.0 | 80.0 | 80.2 | 79.9 |
| 2024-03-14 | 6.57 (+0.02) | 0.02 (0.0) | 0.52 (0.0) | 26 | 29.21 | 0 | 0.0 | 0 | 0.0 | 89 | 80.0 | 80.0 | 80.2 | 79.8 |
| 2024-03-13 | 6.55 (+0.07) | 0.02 (0.0) | 0.52 (0.0) | 80 | 47.06 | 0 | 0.0 | 0 | 0.0 | 170 | 80.0 | 80.0 | 80.0 | 79.8 |
| 2024-03-12 | 6.48 (0.0) | 0.02 (0.0) | 0.52 (0.0) | 6 | 6.0 | 0 | 0.0 | 1 | 1.0 | 100 | 79.8 | 79.7 | 79.8 | 79.5 |
| 2024-03-11 | 6.48 (-0.01) | 0.02 (0.0) | 0.52 (0.0) | -9 | -9.78 | 0 | 0.0 | 0 | 0.0 | 92 | 79.6 | 79.7 | 80.0 | 79.6 |
| 2024-03-08 | 6.49 (-0.01) | 0.02 (0.0) | 0.52 (0.0) | -20 | -16.95 | 0 | 0.0 | 1 | 0.85 | 118 | 79.7 | 79.9 | 80.0 | 79.6 |
| 2024-03-07 | 6.5 (0.0) | 0.02 (0.0) | 0.52 (0.0) | -4 | -5.71 | -1 | -1.43 | 0 | 0.0 | 70 | 80.0 | 79.9 | 80.1 | 79.8 |
| 2024-03-06 | 6.5 (+0.02) | 0.02 (0.0) | 0.52 (0.0) | 9 | 19.15 | 0 | 0.0 | 0 | 0.0 | 47 | 79.9 | 80.0 | 80.0 | 79.8 |
| 2024-03-05 | 6.48 (+0.02) | 0.02 (0.0) | 0.52 (+0.01) | 3 | 2.33 | 0 | 0.0 | 4 | 3.1 | 129 | 80.0 | 80.0 | 80.1 | 79.8 |
| 2024-03-04 | 6.46 (+0.01) | 0.02 (0.0) | 0.51 (-0.01) | 14 | 9.86 | 0 | 0.0 | -1 | -0.7 | 142 | 79.9 | 80.0 | 80.1 | 79.9 |
| 2024-03-01 | 6.45 (+0.02) | 0.02 (0.0) | 0.52 (0.0) | 23 | 20.18 | 0 | 0.0 | -1 | -0.88 | 114 | 80.0 | 80.0 | 80.5 | 79.9 |
| 2024-02-29 | 6.43 (-0.01) | 0.02 (0.0) | 0.52 (+0.01) | -12 | -10.71 | 0 | 0.0 | 3 | 2.68 | 112 | 80.1 | 80.2 | 80.6 | 79.9 |
| 2024-02-27 | 6.44 (0.0) | 0.02 (0.0) | 0.51 (0.0) | -6 | -7.69 | 0 | 0.0 | 1 | 1.28 | 78 | 80.2 | 80.0 | 80.7 | 80.0 |
| 2024-02-26 | 6.44 (-0.01) | 0.02 (0.0) | 0.51 (0.0) | -8 | -5.93 | 0 | 0.0 | 1 | 0.74 | 135 | 80.1 | 79.9 | 80.8 | 79.9 |
| 2024-02-23 | 6.45 (+0.01) | 0.02 (0.0) | 0.51 (0.0) | 11 | 13.25 | 0 | 0.0 | 0 | 0.0 | 83 | 79.9 | 80.1 | 80.5 | 79.9 |
| 2024-02-22 | 6.44 (+0.01) | 0.02 (0.0) | 0.51 (0.0) | 7 | 5.69 | 0 | 0.0 | 3 | 2.44 | 123 | 80.0 | 80.0 | 80.9 | 80.0 |
| 2024-02-21 | 6.43 (-0.01) | 0.02 (0.0) | 0.51 (0.0) | -2 | -3.7 | 0 | 0.0 | 3 | 5.56 | 54 | 79.9 | 80.0 | 80.0 | 79.6 |
| 2024-02-20 | 6.44 (0.0) | 0.02 (0.0) | 0.51 (0.0) | 2 | 2.86 | 0 | 0.0 | -2 | -2.86 | 70 | 79.9 | 79.6 | 79.9 | 79.6 |
| 2024-02-19 | 6.44 (0.0) | 0.02 (0.0) | 0.51 (0.0) | 1 | 1.18 | 0 | 0.0 | 3 | 3.53 | 85 | 79.6 | 79.7 | 80.0 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 6.44 (-0.01) | 0.02 (0.0) | 0.51 (+0.1) | -18 | -7.29 | 0 | 0.0 | 110 | 44.53 | 247 | 79.5 | 79.4 | 80.1 | 79.2 |
| 2024-02-15 | 6.45 (-0.12) | 0.02 (0.0) | 0.41 (0.0) | -139 | -35.37 | 0 | 0.0 | 0 | 0.0 | 393 | 79.1 | 79.5 | 79.5 | 78.9 |
| 2024-02-05 | 6.57 (-0.02) | 0.02 (0.0) | 0.41 (+0.01) | -23 | -19.33 | 0 | 0.0 | 18 | 15.13 | 119 | 79.7 | 79.7 | 79.8 | 79.5 |
| 2024-02-02 | 6.59 (+0.01) | 0.02 (0.0) | 0.4 (+0.01) | 6 | 10.17 | 0 | 0.0 | 4 | 6.78 | 59 | 79.9 | 80.0 | 80.0 | 79.7 |
| 2024-02-01 | 6.58 (-0.15) | 0.02 (0.0) | 0.39 (+0.12) | -176 | -75.54 | 0 | 0.0 | 153 | 65.67 | 233 | 79.8 | 79.7 | 79.9 | 79.7 |
| 2024-01-31 | 6.73 (-0.05) | 0.02 (0.0) | 0.27 (0.0) | -60 | -71.43 | 0 | 0.0 | 0 | 0.0 | 84 | 79.6 | 79.7 | 79.8 | 79.6 |
| 2024-01-30 | 6.78 (-0.04) | 0.02 (0.0) | 0.27 (0.0) | -45 | -50.0 | 0 | 0.0 | 0 | 0.0 | 90 | 79.7 | 79.6 | 80.0 | 79.6 |
| 2024-01-29 | 6.82 (-0.08) | 0.02 (0.0) | 0.27 (+0.05) | -100 | -71.43 | 0 | 0.0 | 61 | 43.57 | 140 | 79.6 | 79.6 | 79.8 | 79.5 |
| 2024-01-26 | 6.9 (-0.02) | 0.02 (0.0) | 0.22 (0.0) | -21 | -58.33 | -1 | -2.78 | 0 | 0.0 | 36 | 79.6 | 79.7 | 79.7 | 79.6 |
| 2024-01-25 | 6.92 (-0.01) | 0.02 (0.0) | 0.22 (0.0) | -7 | -15.22 | 0 | 0.0 | -1 | -2.17 | 46 | 79.7 | 80.0 | 80.0 | 79.7 |
| 2024-01-24 | 6.93 (0.0) | 0.02 (0.0) | 0.22 (0.0) | 0 | 0.0 | 0 | 0.0 | -3 | -15.79 | 19 | 79.9 | 79.8 | 80.0 | 79.8 |
| 2024-01-23 | 6.93 (0.0) | 0.02 (0.0) | 0.22 (0.0) | -11 | -18.03 | 0 | 0.0 | 0 | 0.0 | 61 | 79.7 | 79.8 | 79.8 | 79.6 |
| 2024-01-22 | 6.93 (0.0) | 0.02 (0.0) | 0.22 (0.0) | -9 | -16.98 | 0 | 0.0 | -1 | -1.89 | 53 | 79.7 | 79.6 | 79.9 | 79.6 |
| 2024-01-19 | 6.93 (-0.02) | 0.02 (0.0) | 0.22 (0.0) | -27 | -30.34 | 0 | 0.0 | -1 | -1.12 | 89 | 79.6 | 79.3 | 79.7 | 79.3 |
| 2024-01-18 | 6.95 (-0.02) | 0.02 (0.0) | 0.22 (0.0) | -32 | -38.55 | 0 | 0.0 | 1 | 1.2 | 83 | 79.6 | 80.3 | 80.3 | 79.1 |
| 2024-01-17 | 6.97 (-0.1) | 0.02 (+0.02) | 0.22 (+0.01) | -115 | -40.78 | 20 | 7.09 | 11 | 3.9 | 282 | 79.4 | 79.8 | 79.9 | 79.4 |
| 2024-01-16 | 7.07 (-0.03) | 0.0 (0.0) | 0.21 (0.0) | -43 | -50.59 | 0 | 0.0 | 0 | 0.0 | 85 | 79.9 | 80.0 | 80.0 | 79.8 |
| 2024-01-15 | 7.1 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -14 | -28.57 | 0 | 0.0 | -3 | -6.12 | 49 | 80.0 | 80.0 | 80.2 | 79.9 |
| 2024-01-12 | 7.11 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -21 | -52.5 | 0 | 0.0 | 0 | 0.0 | 40 | 79.9 | 80.1 | 80.1 | 79.9 |
| 2024-01-11 | 7.12 (-0.02) | 0.0 (0.0) | 0.21 (-0.01) | -18 | -25.35 | 0 | 0.0 | 0 | 0.0 | 71 | 79.9 | 80.0 | 80.1 | 79.9 |
| 2024-01-10 | 7.14 (-0.01) | 0.0 (0.0) | 0.22 (+0.01) | -14 | -16.87 | 0 | 0.0 | 0 | 0.0 | 83 | 80.0 | 80.0 | 80.1 | 79.9 |
| 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 | |||
| 2024-01-09 | 7.15 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -4 | -5.41 | 0 | 0.0 | 0 | 0.0 | 74 | 80.1 | 80.2 | 80.5 | 79.9 |
| 2024-01-08 | 7.15 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -10 | -20.41 | 0 | 0.0 | 0 | 0.0 | 49 | 80.2 | 80.2 | 80.4 | 80.2 |
| 2024-01-05 | 7.16 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -12 | -19.67 | 0 | 0.0 | 1 | 1.64 | 61 | 80.2 | 80.0 | 80.3 | 80.0 |
| 2024-01-04 | 7.17 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -12 | -26.67 | 0 | 0.0 | 0 | 0.0 | 45 | 80.0 | 80.0 | 80.1 | 79.9 |
| 2024-01-03 | 7.18 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -2 | -2.35 | 0 | 0.0 | 2 | 2.35 | 85 | 79.9 | 80.0 | 80.1 | 79.8 |
| 2024-01-02 | 7.2 (0.0) | 0.0 (0.0) | 0.21 (-0.01) | 0 | 0.0 | 0 | 0.0 | -8 | -16.0 | 50 | 80.0 | 80.2 | 80.3 | 80.0 |
| 2023-12-29 | 7.2 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -7 | -14.0 | 0 | 0.0 | -1 | -2.0 | 50 | 80.3 | 80.0 | 80.5 | 80.0 |
| 2023-12-28 | 7.2 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 10 | 13.51 | 0 | 0.0 | 0 | 0.0 | 74 | 80.0 | 80.0 | 80.0 | 79.9 |
| 2023-12-27 | 7.2 (+0.01) | 0.0 (0.0) | 0.22 (0.0) | 5 | 7.14 | 0 | 0.0 | -2 | -2.86 | 70 | 80.0 | 79.9 | 80.2 | 79.9 |
| 2023-12-26 | 7.19 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -7 | -10.61 | 0 | 0.0 | 5 | 7.58 | 66 | 80.2 | 79.9 | 80.2 | 79.9 |
| 2023-12-25 | 7.2 (-0.01) | 0.0 (0.0) | 0.22 (+0.01) | -20 | -20.62 | 0 | 0.0 | 12 | 12.37 | 97 | 79.9 | 80.2 | 80.2 | 79.9 |
| 2023-12-22 | 7.21 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -17 | -26.56 | 0 | 0.0 | -2 | -3.12 | 64 | 80.0 | 80.3 | 80.3 | 80.0 |
| 2023-12-21 | 7.23 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -18 | -33.33 | 0 | 0.0 | 0 | 0.0 | 54 | 80.1 | 80.1 | 80.2 | 80.1 |
| 2023-12-20 | 7.24 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -8 | -10.81 | 0 | 0.0 | 0 | 0.0 | 74 | 80.2 | 80.2 | 80.4 | 80.2 |
| 2023-12-19 | 7.25 (0.0) | 0.0 (0.0) | 0.21 (0.0) | 2 | 2.86 | 0 | 0.0 | 0 | 0.0 | 70 | 80.2 | 80.2 | 80.3 | 80.1 |
| 2023-12-18 | 7.25 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -6 | -14.29 | 0 | 0.0 | 0 | 0.0 | 42 | 80.2 | 80.3 | 80.3 | 80.1 |
| 2023-12-15 | 7.25 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 1 | 1.72 | 0 | 0.0 | 0 | 0.0 | 58 | 80.3 | 80.3 | 80.3 | 80.0 |
| 2023-12-14 | 7.24 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 10 | 11.36 | 0 | 0.0 | -1 | -1.14 | 88 | 80.3 | 80.1 | 80.3 | 80.0 |
| 2023-12-13 | 7.23 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -9 | -12.86 | 0 | 0.0 | -1 | -1.43 | 70 | 80.0 | 80.1 | 80.1 | 79.8 |
| 2023-12-12 | 7.23 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -30 | -30.0 | 0 | 0.0 | 0 | 0.0 | 100 | 80.1 | 80.1 | 80.1 | 79.9 |
| 2023-12-11 | 7.25 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -9 | -12.68 | 0 | 0.0 | 0 | 0.0 | 71 | 80.1 | 80.0 | 80.1 | 79.8 |
| 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 | |||
| 2023-12-08 | 7.26 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -32 | -28.32 | 0 | 0.0 | 0 | 0.0 | 113 | 80.0 | 80.1 | 80.1 | 79.8 |
| 2023-12-07 | 7.28 (-0.12) | 0.0 (0.0) | 0.21 (0.0) | -45 | -15.46 | 0 | 0.0 | 0 | 0.0 | 291 | 79.9 | 79.9 | 80.1 | 79.6 |
| 2023-12-06 | 7.4 (-0.11) | 0.0 (0.0) | 0.21 (0.0) | -133 | -48.19 | 0 | 0.0 | -1 | -0.36 | 276 | 81.2 | 81.5 | 81.5 | 80.9 |
| 2023-12-05 | 7.51 (-0.06) | 0.0 (0.0) | 0.21 (0.0) | -74 | -59.2 | 0 | 0.0 | 1 | 0.8 | 125 | 81.3 | 81.4 | 81.5 | 81.0 |
| 2023-12-04 | 7.57 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -25 | -15.34 | 0 | 0.0 | 0 | 0.0 | 163 | 81.4 | 81.3 | 81.5 | 81.1 |
| 2023-12-01 | 7.59 (-0.03) | 0.0 (0.0) | 0.21 (0.0) | -34 | -43.59 | 0 | 0.0 | 0 | 0.0 | 78 | 81.3 | 81.2 | 81.4 | 80.9 |
| 2023-11-30 | 7.62 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -11 | -14.1 | 0 | 0.0 | 0 | 0.0 | 78 | 81.2 | 81.2 | 81.3 | 81.0 |
| 2023-11-29 | 7.62 (+0.02) | 0.0 (0.0) | 0.21 (0.0) | 14 | 17.72 | 0 | 0.0 | 0 | 0.0 | 79 | 81.1 | 80.8 | 81.3 | 80.7 |
| 2023-11-28 | 7.6 (-0.03) | 0.0 (0.0) | 0.21 (0.0) | -35 | -37.23 | 0 | 0.0 | 2 | 2.13 | 94 | 80.8 | 81.0 | 81.1 | 80.8 |
| 2023-11-27 | 7.63 (-0.14) | 0.0 (0.0) | 0.21 (0.0) | -27 | -56.25 | 0 | 0.0 | 1 | 2.08 | 48 | 80.9 | 81.3 | 81.3 | 80.8 |
| 2023-11-24 | 7.77 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -20 | -26.67 | 0 | 0.0 | 0 | 0.0 | 75 | 81.3 | 80.6 | 81.3 | 80.6 |
| 2023-11-23 | 7.77 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -20 | -34.48 | 0 | 0.0 | -1 | -1.72 | 58 | 81.1 | 81.1 | 81.3 | 81.0 |
| 2023-11-22 | 7.79 (-0.02) | 0.0 (0.0) | 0.21 (0.0) | -28 | -40.0 | 0 | 0.0 | -1 | -1.43 | 70 | 81.0 | 80.5 | 81.1 | 80.5 |
| 2023-11-21 | 7.81 (+0.1) | 0.0 (0.0) | 0.21 (0.0) | -58 | -58.59 | 0 | 0.0 | 0 | 0.0 | 99 | 80.5 | 80.7 | 81.3 | 80.5 |
| 2023-11-20 | 7.71 (-0.13) | 0.0 (0.0) | 0.21 (0.0) | -20 | -21.51 | 0 | 0.0 | -3 | -3.23 | 93 | 80.7 | 80.0 | 81.0 | 80.0 |
| 2023-11-17 | 7.84 (-0.05) | 0.0 (0.0) | 0.21 (0.0) | -39 | -34.82 | 0 | 0.0 | 0 | 0.0 | 112 | 80.4 | 80.6 | 80.7 | 80.1 |
| 2023-11-16 | 7.89 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 7 | 11.11 | 0 | 0.0 | 0 | 0.0 | 63 | 80.7 | 80.9 | 80.9 | 80.1 |
| 2023-11-15 | 7.88 (-0.09) | 0.0 (0.0) | 0.21 (0.0) | -25 | -33.78 | 0 | 0.0 | 6 | 8.11 | 74 | 80.5 | 80.6 | 80.6 | 80.3 |
| 2023-11-14 | 7.97 (-0.01) | 0.0 (0.0) | 0.21 (+0.01) | -36 | -50.0 | 0 | 0.0 | 5 | 6.94 | 72 | 80.2 | 79.9 | 80.3 | 79.9 |
| 2023-11-13 | 7.98 (-0.03) | 0.0 (0.0) | 0.2 (0.0) | -42 | -28.77 | 0 | 0.0 | 7 | 4.79 | 146 | 79.6 | 78.5 | 80.0 | 78.5 |
| 2023-11-10 | 8.01 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -14 | -21.88 | 0 | 0.0 | -3 | -4.69 | 64 | 80.1 | 80.3 | 80.3 | 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 | |||
| 2023-11-09 | 8.02 (-0.03) | 0.0 (0.0) | 0.2 (0.0) | -6 | -9.84 | 0 | 0.0 | 0 | 0.0 | 61 | 80.3 | 80.2 | 80.6 | 80.0 |
| 2023-11-08 | 8.05 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 11 | 11.0 | 0 | 0.0 | 0 | 0.0 | 100 | 80.5 | 80.1 | 80.5 | 80.0 |
| 2023-11-07 | 8.04 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -5 | -21.74 | 0 | 0.0 | 0 | 0.0 | 23 | 80.2 | 80.3 | 80.6 | 80.2 |
| 2023-11-06 | 8.04 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 106 | 80.3 | 80.1 | 80.6 | 79.9 |
| 2023-11-03 | 8.03 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -1 | -3.23 | 0 | 0.0 | 0 | 0.0 | 31 | 80.6 | 80.2 | 80.6 | 80.1 |
| 2023-11-02 | 8.03 (0.0) | 0.0 (0.0) | 0.2 (0.0) | -5 | -26.32 | 0 | 0.0 | 0 | 0.0 | 19 | 80.2 | 80.5 | 80.6 | 80.0 |
| 2023-11-01 | 8.03 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -11 | -39.29 | 0 | 0.0 | 0 | 0.0 | 28 | 79.8 | 80.3 | 80.3 | 79.5 |
| 2023-10-31 | 8.04 (-0.08) | 0.0 (0.0) | 0.2 (0.0) | -114 | -65.9 | 0 | 0.0 | 0 | 0.0 | 173 | 79.5 | 80.0 | 80.0 | 79.3 |
| 2023-10-30 | 8.12 (-0.03) | 0.0 (0.0) | 0.2 (0.0) | -44 | -61.97 | 0 | 0.0 | 1 | 1.41 | 71 | 79.9 | 80.2 | 80.3 | 79.9 |
| 2023-10-27 | 8.15 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -15 | -53.57 | 0 | 0.0 | 0 | 0.0 | 28 | 80.1 | 80.1 | 80.6 | 80.0 |
| 2023-10-26 | 8.16 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -17 | -47.22 | 0 | 0.0 | -4 | -11.11 | 36 | 80.1 | 80.5 | 80.6 | 80.0 |
| 2023-10-25 | 8.17 (-0.04) | 0.0 (0.0) | 0.2 (-0.02) | -47 | -44.34 | 0 | 0.0 | -15 | -14.15 | 106 | 80.5 | 80.6 | 81.0 | 80.1 |
| 2023-10-24 | 8.21 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -21 | -56.76 | 0 | 0.0 | 0 | 0.0 | 37 | 79.8 | 80.0 | 80.1 | 79.7 |
| 2023-10-23 | 8.22 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -12 | -16.22 | 0 | 0.0 | 0 | 0.0 | 74 | 79.7 | 79.6 | 80.0 | 79.5 |
| 2023-10-20 | 8.22 (-0.05) | 0.0 (0.0) | 0.22 (0.0) | -87 | -58.78 | 0 | 0.0 | -3 | -2.03 | 148 | 79.6 | 80.0 | 80.0 | 79.4 |
| 2023-10-19 | 8.27 (-0.07) | 0.0 (-0.02) | 0.22 (-0.01) | -105 | -37.1 | -20 | -7.07 | -13 | -4.59 | 283 | 80.0 | 80.0 | 80.3 | 79.4 |
| 2023-10-18 | 8.34 (-0.3) | 0.02 (0.0) | 0.23 (+0.02) | -363 | -73.04 | -1 | -0.2 | 25 | 5.03 | 497 | 78.3 | 81.6 | 81.9 | 78.3 |
| 2023-10-17 | 8.64 (+0.04) | 0.02 (0.0) | 0.21 (0.0) | 21 | 17.21 | 0 | 0.0 | -1 | -0.82 | 122 | 81.6 | 81.5 | 82.6 | 81.5 |
| 2023-10-16 | 8.6 (0.0) | 0.02 (0.0) | 0.21 (0.0) | 8 | 25.0 | 0 | 0.0 | -1 | -3.12 | 32 | 81.6 | 81.5 | 81.9 | 81.2 |
| 2023-10-13 | 8.6 (+0.01) | 0.02 (0.0) | 0.21 (0.0) | -4 | -7.14 | 0 | 0.0 | 0 | 0.0 | 56 | 81.8 | 82.4 | 82.4 | 81.5 |
| 2023-10-12 | 8.59 (+0.02) | 0.02 (0.0) | 0.21 (0.0) | 12 | 12.5 | 0 | 0.0 | 1 | 1.04 | 96 | 82.4 | 82.3 | 82.4 | 81.8 |
| 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 | |||
| 2023-10-11 | 8.57 (+0.12) | 0.02 (0.0) | 0.21 (0.0) | 143 | 63.56 | 0 | 0.0 | 0 | 0.0 | 225 | 82.2 | 81.8 | 82.4 | 81.3 |
| 2023-10-06 | 8.45 (+0.03) | 0.02 (0.0) | 0.21 (0.0) | 40 | 16.95 | 0 | 0.0 | 0 | 0.0 | 236 | 81.3 | 81.0 | 81.3 | 80.5 |
| 2023-10-05 | 8.42 (0.0) | 0.02 (0.0) | 0.21 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 36 | 81.2 | 81.0 | 81.2 | 81.0 |
| 2023-10-04 | 8.42 (+0.01) | 0.02 (0.0) | 0.21 (0.0) | -3 | -4.48 | 0 | 0.0 | -4 | -5.97 | 67 | 81.0 | 81.3 | 81.3 | 80.9 |
| 2023-10-03 | 8.41 (0.0) | 0.02 (0.0) | 0.21 (0.0) | 3 | 3.95 | 0 | 0.0 | 0 | 0.0 | 76 | 81.3 | 81.7 | 81.7 | 81.2 |
| 2023-10-02 | 8.41 (0.0) | 0.02 (0.0) | 0.21 (0.0) | -5 | -5.21 | 1 | 1.04 | -1 | -1.04 | 96 | 81.7 | 81.3 | 81.7 | 81.2 |
| 2023-09-28 | 8.41 (-0.02) | 0.02 (0.0) | 0.21 (-0.01) | -8 | -10.13 | 0 | 0.0 | -1 | -1.27 | 79 | 81.3 | 80.8 | 81.4 | 80.8 |
| 2023-09-27 | 8.43 (+0.03) | 0.02 (0.0) | 0.22 (0.0) | -29 | -26.36 | 0 | 0.0 | -6 | -5.45 | 110 | 80.8 | 81.0 | 81.8 | 80.7 |
| 2023-09-26 | 8.4 (-0.14) | 0.02 (0.0) | 0.22 (0.0) | -7 | -14.89 | 0 | 0.0 | -1 | -2.13 | 47 | 80.8 | 80.8 | 81.0 | 80.7 |
| 2023-09-25 | 8.54 (-0.01) | 0.02 (0.0) | 0.22 (0.0) | -25 | -52.08 | 0 | 0.0 | 0 | 0.0 | 48 | 80.7 | 81.0 | 81.2 | 80.7 |
| 2023-09-22 | 8.55 (0.0) | 0.02 (0.0) | 0.22 (0.0) | -8 | -11.43 | 0 | 0.0 | 0 | 0.0 | 70 | 80.7 | 80.6 | 81.0 | 80.5 |
| 2023-09-21 | 8.55 (-0.07) | 0.02 (0.0) | 0.22 (0.0) | -91 | -79.13 | 0 | 0.0 | 0 | 0.0 | 115 | 80.6 | 80.9 | 80.9 | 80.5 |
| 2023-09-20 | 8.62 (-0.03) | 0.02 (0.0) | 0.22 (0.0) | -46 | -65.71 | 0 | 0.0 | 0 | 0.0 | 70 | 80.9 | 81.0 | 81.1 | 80.8 |
| 2023-09-19 | 8.65 (-0.04) | 0.02 (0.0) | 0.22 (0.0) | -58 | -65.91 | -1 | -1.14 | -2 | -2.27 | 88 | 81.0 | 81.1 | 81.3 | 81.0 |
| 2023-09-18 | 8.69 (-0.01) | 0.02 (0.0) | 0.22 (0.0) | -27 | -29.03 | 0 | 0.0 | -1 | -1.08 | 93 | 81.0 | 80.6 | 81.3 | 80.6 |
| 2023-09-15 | 8.7 (-0.05) | 0.02 (0.0) | 0.22 (0.0) | -75 | -38.86 | 0 | 0.0 | -1 | -0.52 | 193 | 80.6 | 81.0 | 81.0 | 80.4 |
| 2023-09-14 | 8.75 (-0.03) | 0.02 (0.0) | 0.22 (0.0) | -46 | -66.67 | 0 | 0.0 | 0 | 0.0 | 69 | 80.6 | 80.3 | 81.0 | 80.3 |
| 2023-09-13 | 8.78 (-0.08) | 0.02 (0.0) | 0.22 (0.0) | -126 | -46.67 | 0 | 0.0 | 0 | 0.0 | 270 | 80.3 | 80.6 | 80.7 | 80.2 |
| 2023-09-12 | 8.86 (-0.07) | 0.02 (0.0) | 0.22 (0.0) | -114 | -48.1 | 0 | 0.0 | 5 | 2.11 | 237 | 80.6 | 80.9 | 80.9 | 80.4 |
| 2023-09-11 | 8.93 (-0.1) | 0.02 (0.0) | 0.22 (0.0) | -134 | -51.54 | 0 | 0.0 | 5 | 1.92 | 260 | 80.9 | 81.8 | 81.8 | 80.7 |
| 2023-09-08 | 9.03 (-0.06) | 0.02 (0.0) | 0.22 (0.0) | -75 | -75.76 | 0 | 0.0 | 0 | 0.0 | 99 | 81.3 | 81.3 | 81.5 | 81.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-07 | 9.09 (-0.05) | 0.02 (0.0) | 0.22 (0.0) | -57 | -35.4 | 0 | 0.0 | -10 | -6.21 | 161 | 81.2 | 81.4 | 81.6 | 81.2 |
| 2023-09-06 | 9.14 (-0.09) | 0.02 (0.0) | 0.22 (-0.01) | -114 | -58.46 | 0 | 0.0 | -7 | -3.59 | 195 | 81.3 | 81.5 | 81.7 | 81.3 |
| 2023-09-05 | 9.23 (-0.05) | 0.02 (0.0) | 0.23 (0.0) | -67 | -38.73 | 0 | 0.0 | 0 | 0.0 | 173 | 81.5 | 81.6 | 81.8 | 81.5 |
| 2023-09-04 | 9.28 (-0.06) | 0.02 (0.0) | 0.23 (0.0) | -70 | -57.38 | 0 | 0.0 | 0 | 0.0 | 122 | 81.7 | 81.8 | 81.9 | 81.5 |
| 2023-09-01 | 9.34 (-0.02) | 0.02 (0.0) | 0.23 (0.0) | -29 | -30.85 | 0 | 0.0 | -1 | -1.06 | 94 | 81.8 | 81.9 | 82.1 | 81.7 |
| 2023-08-31 | 9.36 (-0.03) | 0.02 (0.0) | 0.23 (0.0) | -27 | -57.45 | 0 | 0.0 | 0 | 0.0 | 47 | 81.9 | 81.7 | 82.1 | 81.7 |
| 2023-08-30 | 9.39 (-0.01) | 0.02 (0.0) | 0.23 (0.0) | -21 | -22.58 | 0 | 0.0 | 1 | 1.08 | 93 | 81.7 | 81.5 | 82.0 | 81.5 |
| 2023-08-29 | 9.4 (-0.04) | 0.02 (0.0) | 0.23 (0.0) | -39 | -43.82 | 0 | 0.0 | 1 | 1.12 | 89 | 81.5 | 81.5 | 81.8 | 81.5 |
| 2023-08-28 | 9.44 (-0.03) | 0.02 (0.0) | 0.23 (0.0) | -42 | -57.53 | 0 | 0.0 | 0 | 0.0 | 73 | 81.6 | 81.5 | 81.8 | 81.5 |
| 2023-08-25 | 9.47 (-0.04) | 0.02 (0.0) | 0.23 (0.0) | -45 | -51.72 | 0 | 0.0 | -1 | -1.15 | 87 | 81.5 | 81.6 | 82.3 | 81.5 |
| 2023-08-24 | 9.51 (-0.02) | 0.02 (0.0) | 0.23 (0.0) | -23 | -43.4 | 0 | 0.0 | -3 | -5.66 | 53 | 81.7 | 81.6 | 81.9 | 81.6 |
| 2023-08-23 | 9.53 (-0.06) | 0.02 (0.0) | 0.23 (0.0) | -80 | -68.97 | 0 | 0.0 | 4 | 3.45 | 116 | 81.6 | 82.0 | 82.1 | 81.2 |
| 2023-08-22 | 9.59 (-0.02) | 0.02 (0.0) | 0.23 (0.0) | -20 | -42.55 | 0 | 0.0 | 0 | 0.0 | 47 | 82.1 | 82.0 | 82.4 | 82.0 |
| 2023-08-21 | 9.61 (-0.02) | 0.02 (0.0) | 0.23 (0.0) | -31 | -39.74 | 0 | 0.0 | 0 | 0.0 | 78 | 82.0 | 81.7 | 82.0 | 81.7 |
| 2023-08-18 | 9.63 (-0.02) | 0.02 (0.0) | 0.23 (-0.01) | -18 | -30.0 | 0 | 0.0 | -16 | -26.67 | 60 | 81.7 | 81.6 | 82.5 | 81.6 |
| 2023-08-17 | 9.65 (-0.01) | 0.02 (0.0) | 0.24 (-0.01) | -12 | -19.67 | 0 | 0.0 | 0 | 0.0 | 61 | 82.0 | 81.2 | 82.0 | 81.1 |
| 2023-08-16 | 9.66 (-0.05) | 0.02 (0.0) | 0.25 (-0.01) | -63 | -43.15 | 0 | 0.0 | -24 | -16.44 | 146 | 81.2 | 81.4 | 81.6 | 81.0 |
| 2023-08-15 | 9.71 (-0.02) | 0.02 (0.0) | 0.26 (0.0) | -17 | -14.17 | 0 | 0.0 | 0 | 0.0 | 120 | 81.5 | 81.3 | 82.0 | 81.3 |
| 2023-08-14 | 9.73 (-0.1) | 0.02 (0.0) | 0.26 (-0.03) | -134 | -38.07 | 0 | 0.0 | -35 | -9.94 | 352 | 81.2 | 82.0 | 82.3 | 81.0 |
| 2023-08-11 | 9.83 (-0.05) | 0.02 (0.0) | 0.29 (+0.01) | -55 | -21.74 | 0 | 0.0 | 12 | 4.74 | 253 | 82.3 | 82.9 | 83.0 | 82.3 |
| 2023-08-10 | 9.88 (-0.09) | 0.02 (0.0) | 0.28 (+0.01) | -106 | -46.09 | -1 | -0.43 | 14 | 6.09 | 230 | 83.0 | 83.7 | 83.7 | 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 | |||
| 2023-08-09 | 9.97 (-0.06) | 0.02 (0.0) | 0.27 (-0.01) | -72 | -43.64 | 0 | 0.0 | -4 | -2.42 | 165 | 83.7 | 83.8 | 84.0 | 83.7 |
| 2023-08-08 | 10.03 (-0.03) | 0.02 (0.0) | 0.28 (-0.01) | -38 | -46.91 | 0 | 0.0 | -17 | -20.99 | 81 | 84.3 | 84.7 | 85.0 | 84.2 |
| 2023-08-07 | 10.06 (0.0) | 0.02 (0.0) | 0.29 (0.0) | 0 | 0.0 | -1 | -1.61 | 4 | 6.45 | 62 | 84.8 | 84.2 | 84.9 | 84.2 |
| 2023-08-04 | 10.06 (-0.01) | 0.02 (0.0) | 0.29 (0.0) | -6 | -9.23 | 0 | 0.0 | -2 | -3.08 | 65 | 84.2 | 84.0 | 84.7 | 83.9 |
| 2023-08-02 | 10.07 (-0.07) | 0.02 (0.0) | 0.29 (0.0) | -98 | -53.26 | 0 | 0.0 | -5 | -2.72 | 184 | 84.3 | 85.0 | 85.0 | 84.2 |
| 2023-08-01 | 10.14 (-0.03) | 0.02 (0.0) | 0.29 (0.0) | -31 | -26.72 | 0 | 0.0 | 0 | 0.0 | 116 | 85.0 | 85.0 | 85.0 | 84.4 |
| 2023-07-31 | 10.17 (-0.05) | 0.02 (0.0) | 0.29 (0.0) | -59 | -32.78 | 0 | 0.0 | 3 | 1.67 | 180 | 85.0 | 85.4 | 85.9 | 84.8 |
| 2023-07-28 | 10.22 (-0.09) | 0.02 (0.0) | 0.29 (0.0) | -116 | -69.88 | 0 | 0.0 | 1 | 0.6 | 166 | 85.2 | 85.6 | 85.6 | 85.0 |
| 2023-07-27 | 10.31 (-0.01) | 0.02 (0.0) | 0.29 (0.0) | 13 | 6.25 | -2 | -0.96 | 2 | 0.96 | 208 | 85.6 | 85.0 | 86.0 | 85.0 |
| 2023-07-26 | 10.32 (-0.01) | 0.02 (0.0) | 0.29 (+0.01) | 2 | 0.41 | -3 | -0.62 | 9 | 1.85 | 486 | 87.9 | 87.5 | 88.5 | 87.5 |
| 2023-07-25 | 10.33 (-0.01) | 0.02 (0.0) | 0.28 (+0.01) | -17 | -7.56 | 0 | 0.0 | 6 | 2.67 | 225 | 87.4 | 87.3 | 87.8 | 87.3 |
| 2023-07-24 | 10.34 (-0.02) | 0.02 (0.0) | 0.27 (-0.01) | -22 | -12.64 | 0 | 0.0 | 0 | 0.0 | 174 | 87.4 | 87.0 | 87.6 | 86.9 |
| 2023-07-21 | 10.36 (-0.02) | 0.02 (0.0) | 0.28 (+0.01) | -17 | -22.08 | 0 | 0.0 | 6 | 7.79 | 77 | 87.0 | 86.6 | 87.3 | 86.3 |
| 2023-07-20 | 10.38 (-0.02) | 0.02 (0.0) | 0.27 (-0.01) | -1 | -0.99 | 0 | 0.0 | -10 | -9.9 | 101 | 86.6 | 86.5 | 86.9 | 86.5 |
| 2023-07-19 | 10.4 (-0.22) | 0.02 (0.0) | 0.28 (-0.01) | -116 | -49.36 | 0 | 0.0 | -9 | -3.83 | 235 | 86.3 | 87.0 | 87.0 | 86.2 |
| 2023-07-18 | 10.62 (-0.06) | 0.02 (0.0) | 0.29 (0.0) | -62 | -32.12 | 0 | 0.0 | -6 | -3.11 | 193 | 86.9 | 88.2 | 88.4 | 86.7 |
| 2023-07-17 | 10.68 (0.0) | 0.02 (0.0) | 0.29 (-0.01) | -1 | -1.49 | 0 | 0.0 | -13 | -19.4 | 67 | 88.2 | 87.5 | 88.4 | 87.5 |
| 2023-07-14 | 10.68 (0.0) | 0.02 (0.0) | 0.3 (0.0) | 3 | 2.73 | 0 | 0.0 | 0 | 0.0 | 110 | 87.6 | 87.4 | 88.7 | 86.9 |
| 2023-07-13 | 10.68 (+0.01) | 0.02 (0.0) | 0.3 (-0.01) | 23 | 13.07 | 0 | 0.0 | -8 | -4.55 | 176 | 87.4 | 86.8 | 88.0 | 86.8 |
| 2023-07-12 | 10.67 (-0.02) | 0.02 (0.0) | 0.31 (-0.01) | -26 | -17.22 | 7 | 4.64 | -16 | -10.6 | 151 | 86.7 | 86.5 | 87.5 | 86.3 |
| 2023-07-11 | 10.69 (+0.04) | 0.02 (0.0) | 0.32 (0.0) | 44 | 34.65 | 0 | 0.0 | 0 | 0.0 | 127 | 86.5 | 85.8 | 86.8 | 85.7 |
| 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 | |||
| 2023-07-10 | 10.65 (-0.06) | 0.02 (0.0) | 0.32 (-0.01) | -75 | -28.3 | 0 | 0.0 | -6 | -2.26 | 265 | 85.8 | 86.1 | 86.5 | 85.7 |
| 2023-07-07 | 10.71 (-0.02) | 0.02 (0.0) | 0.33 (0.0) | -38 | -10.83 | 0 | 0.0 | -4 | -1.14 | 351 | 86.8 | 87.0 | 87.1 | 86.3 |
| 2023-07-06 | 10.73 (-0.01) | 0.02 (0.0) | 0.33 (-0.01) | -2 | -1.68 | 0 | 0.0 | -8 | -6.72 | 119 | 88.3 | 89.2 | 89.2 | 88.2 |
| 2023-07-05 | 10.74 (+0.01) | 0.02 (0.0) | 0.34 (0.0) | 2 | 1.69 | 0 | 0.0 | -6 | -5.08 | 118 | 89.2 | 90.2 | 90.4 | 89.1 |
| 2023-07-04 | 10.73 (-0.03) | 0.02 (0.0) | 0.34 (0.0) | -33 | -21.85 | 0 | 0.0 | 1 | 0.66 | 151 | 89.2 | 89.2 | 89.3 | 88.4 |
| 2023-07-03 | 10.76 (+0.04) | 0.02 (0.0) | 0.34 (0.0) | 48 | 25.53 | 0 | 0.0 | 7 | 3.72 | 188 | 89.2 | 88.3 | 89.5 | 88.3 |
| 2023-06-30 | 10.72 (+0.03) | 0.02 (0.0) | 0.34 (+0.02) | 34 | 36.56 | 0 | 0.0 | 15 | 16.13 | 93 | 88.2 | 87.1 | 88.2 | 87.1 |
| 2023-06-29 | 10.69 (+0.04) | 0.02 (0.0) | 0.32 (+0.01) | 48 | 25.13 | 0 | 0.0 | 13 | 6.81 | 191 | 87.1 | 87.6 | 87.8 | 86.8 |
| 2023-06-28 | 10.65 (+0.01) | 0.02 (0.0) | 0.31 (+0.01) | 15 | 17.65 | 0 | 0.0 | 10 | 11.76 | 85 | 87.6 | 87.2 | 87.7 | 87.2 |
| 2023-06-27 | 10.64 (-0.01) | 0.02 (0.0) | 0.3 (0.0) | -11 | -9.32 | 0 | 0.0 | 6 | 5.08 | 118 | 87.2 | 87.8 | 88.0 | 86.9 |
| 2023-06-26 | 10.65 (0.0) | 0.02 (0.0) | 0.3 (0.0) | -9 | -4.17 | 0 | 0.0 | 3 | 1.39 | 216 | 87.8 | 88.3 | 88.3 | 87.1 |
| 2023-06-21 | 10.65 (-0.05) | 0.02 (0.0) | 0.3 (+0.01) | -48 | -23.53 | 0 | 0.0 | 11 | 5.39 | 204 | 88.4 | 88.6 | 89.2 | 87.8 |
| 2023-06-20 | 10.7 (+0.04) | 0.02 (0.0) | 0.29 (0.0) | 41 | 16.08 | 0 | 0.0 | 0 | 0.0 | 255 | 88.6 | 90.1 | 90.1 | 88.4 |
| 2023-06-19 | 10.66 (+0.07) | 0.02 (0.0) | 0.29 (0.0) | 83 | 19.17 | 0 | 0.0 | -3 | -0.69 | 433 | 89.9 | 89.9 | 90.4 | 89.3 |
| 2023-06-16 | 10.59 (+0.05) | 0.02 (0.0) | 0.29 (0.0) | 57 | 15.88 | 0 | 0.0 | 4 | 1.11 | 359 | 89.9 | 89.5 | 90.0 | 88.8 |
| 2023-06-15 | 10.54 (-0.03) | 0.02 (0.0) | 0.29 (-0.01) | -31 | -9.09 | 0 | 0.0 | -18 | -5.28 | 341 | 89.5 | 89.3 | 89.9 | 88.8 |
| 2023-06-14 | 10.57 (+0.08) | 0.02 (0.0) | 0.3 (0.0) | 94 | 7.83 | -1 | -0.08 | 2 | 0.17 | 1201 | 89.3 | 88.9 | 90.2 | 88.6 |
| 2023-06-13 | 10.49 (+0.07) | 0.02 (0.0) | 0.3 (0.0) | 80 | 9.04 | 0 | 0.0 | -2 | -0.23 | 885 | 87.8 | 86.0 | 88.5 | 85.6 |
| 2023-06-12 | 10.42 (-0.04) | 0.02 (0.0) | 0.3 (0.0) | -56 | -22.95 | 0 | 0.0 | -4 | -1.64 | 244 | 86.0 | 85.3 | 86.2 | 85.0 |
| 2023-06-09 | 10.46 (-0.03) | 0.02 (0.0) | 0.3 (0.0) | -29 | -20.71 | 0 | 0.0 | 0 | 0.0 | 140 | 85.3 | 85.3 | 85.7 | 85.1 |
| 2023-06-08 | 10.49 (-0.02) | 0.02 (0.0) | 0.3 (0.0) | -25 | -24.04 | -1 | -0.96 | 5 | 4.81 | 104 | 85.3 | 85.9 | 85.9 | 85.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-07 | 10.51 (+0.02) | 0.02 (0.0) | 0.3 (0.0) | 18 | 11.84 | 0 | 0.0 | -5 | -3.29 | 152 | 85.9 | 85.5 | 85.9 | 85.3 |
| 2023-06-06 | 10.49 (-0.08) | 0.02 (0.0) | 0.3 (0.0) | -91 | -25.93 | 0 | 0.0 | 5 | 1.42 | 351 | 84.8 | 85.8 | 85.8 | 84.5 |
| 2023-06-05 | 10.57 (-0.07) | 0.02 (0.0) | 0.3 (+0.01) | -98 | -39.36 | 0 | 0.0 | 12 | 4.82 | 249 | 85.8 | 86.5 | 86.5 | 85.7 |
| 2023-06-02 | 10.64 (+0.01) | 0.02 (0.0) | 0.29 (0.0) | 11 | 2.59 | -1 | -0.24 | 0 | 0.0 | 424 | 86.2 | 85.3 | 86.7 | 85.3 |
| 2023-06-01 | 10.63 (-0.25) | 0.02 (0.0) | 0.29 (+0.01) | -57 | -39.31 | 0 | 0.0 | 13 | 8.97 | 145 | 85.3 | 85.0 | 85.5 | 84.5 |
| 2023-05-31 | 10.88 (-0.03) | 0.02 (0.0) | 0.28 (+0.01) | -36 | -30.77 | 0 | 0.0 | 12 | 10.26 | 117 | 85.6 | 85.6 | 86.1 | 85.3 |
| 2023-05-30 | 10.91 (-0.01) | 0.02 (0.0) | 0.27 (0.0) | -16 | -10.67 | 0 | 0.0 | 0 | 0.0 | 150 | 85.5 | 85.6 | 86.5 | 85.1 |
| 2023-05-29 | 10.92 (+0.18) | 0.02 (0.0) | 0.27 (0.0) | 13 | 8.12 | 0 | 0.0 | -6 | -3.75 | 160 | 85.6 | 84.7 | 86.0 | 84.7 |
| 2023-05-26 | 10.74 (-0.14) | 0.02 (0.0) | 0.27 (-0.01) | -97 | -42.73 | 0 | 0.0 | -3 | -1.32 | 227 | 84.6 | 84.9 | 85.1 | 84.2 |
| 2023-05-25 | 10.88 (-0.05) | 0.02 (0.0) | 0.28 (0.0) | -61 | -61.0 | -1 | -1.0 | 1 | 1.0 | 100 | 85.0 | 85.3 | 85.8 | 85.0 |
| 2023-05-24 | 10.93 (-0.01) | 0.02 (0.0) | 0.28 (+0.01) | -21 | -23.33 | 0 | 0.0 | 3 | 3.33 | 90 | 85.3 | 85.0 | 85.7 | 84.8 |
| 2023-05-23 | 10.94 (-0.03) | 0.02 (0.0) | 0.27 (0.0) | -22 | -14.97 | 0 | 0.0 | 2 | 1.36 | 147 | 85.0 | 84.9 | 85.3 | 84.7 |
| 2023-05-22 | 10.97 (-0.02) | 0.02 (0.0) | 0.27 (0.0) | -16 | -17.58 | 0 | 0.0 | 0 | 0.0 | 91 | 85.0 | 84.7 | 85.2 | 84.7 |
| 2023-05-19 | 10.99 (-0.12) | 0.02 (0.0) | 0.27 (0.0) | -142 | -48.14 | 0 | 0.0 | 3 | 1.02 | 295 | 84.7 | 86.2 | 86.2 | 84.5 |
| 2023-05-18 | 11.11 (-0.15) | 0.02 (0.0) | 0.27 (+0.02) | -173 | -29.42 | 0 | 0.0 | 25 | 4.25 | 588 | 86.0 | 86.1 | 87.0 | 85.9 |
| 2023-05-17 | 11.26 (-0.02) | 0.02 (0.0) | 0.25 (+0.03) | -31 | -16.23 | 0 | 0.0 | 39 | 20.42 | 191 | 85.6 | 85.2 | 86.0 | 85.0 |
| 2023-05-16 | 11.28 (-0.04) | 0.02 (0.0) | 0.22 (+0.02) | -42 | -23.33 | 0 | 0.0 | 18 | 10.0 | 180 | 85.3 | 85.1 | 85.3 | 84.2 |
| 2023-05-15 | 11.32 (-0.03) | 0.02 (0.0) | 0.2 (-0.02) | -35 | -24.48 | 0 | 0.0 | -23 | -16.08 | 143 | 85.2 | 84.7 | 85.4 | 84.2 |
| 2023-05-12 | 11.35 (-0.01) | 0.02 (0.0) | 0.22 (0.0) | -14 | -19.44 | 0 | 0.0 | 0 | 0.0 | 72 | 84.8 | 84.3 | 85.0 | 83.9 |
| 2023-05-11 | 11.36 (-0.02) | 0.02 (0.0) | 0.22 (0.0) | -25 | -19.84 | 0 | 0.0 | 0 | 0.0 | 126 | 84.5 | 85.1 | 85.1 | 84.3 |
| 2023-05-10 | 11.38 (+0.03) | 0.02 (0.0) | 0.22 (0.0) | 34 | 31.48 | 0 | 0.0 | 0 | 0.0 | 108 | 85.0 | 84.1 | 85.0 | 84.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 11.35 (-0.04) | 0.02 (0.0) | 0.22 (-0.01) | -47 | -18.65 | 0 | 0.0 | -11 | -4.37 | 252 | 84.9 | 85.4 | 86.2 | 84.8 |
| 2023-05-08 | 11.39 (-0.05) | 0.02 (0.0) | 0.23 (0.0) | -56 | -18.92 | 0 | 0.0 | 0 | 0.0 | 296 | 85.4 | 86.0 | 86.2 | 85.2 |
| 2023-05-05 | 11.44 (-0.05) | 0.02 (0.0) | 0.23 (+0.01) | -62 | -29.25 | 0 | 0.0 | 14 | 6.6 | 212 | 85.7 | 86.6 | 86.6 | 85.4 |
| 2023-05-04 | 11.49 (0.0) | 0.02 (0.0) | 0.22 (+0.01) | 1 | 0.74 | 0 | 0.0 | 11 | 8.15 | 135 | 86.6 | 86.6 | 86.6 | 85.9 |
| 2023-05-03 | 11.49 (+0.02) | 0.02 (0.0) | 0.21 (0.0) | 26 | 14.29 | 0 | 0.0 | 2 | 1.1 | 182 | 86.6 | 86.6 | 86.8 | 85.8 |
| 2023-05-02 | 11.47 (+0.07) | 0.02 (0.0) | 0.21 (+0.01) | 75 | 29.07 | 0 | 0.0 | 8 | 3.1 | 258 | 86.6 | 85.8 | 86.9 | 85.8 |
| 2023-04-28 | 11.4 (+0.04) | 0.02 (0.0) | 0.2 (+0.01) | 50 | 24.63 | 0 | 0.0 | 9 | 4.43 | 203 | 85.8 | 84.8 | 86.1 | 84.8 |
| 2023-04-27 | 11.36 (+0.01) | 0.02 (0.0) | 0.19 (-0.01) | 17 | 16.35 | 0 | 0.0 | -1 | -0.96 | 104 | 84.7 | 84.0 | 84.9 | 83.6 |
| 2023-04-26 | 11.35 (0.0) | 0.02 (0.0) | 0.2 (+0.02) | -3 | -2.83 | 0 | 0.0 | 16 | 15.09 | 106 | 83.8 | 83.6 | 84.3 | 83.4 |
| 2023-04-25 | 11.35 (-0.03) | 0.02 (0.0) | 0.18 (-0.01) | -26 | -11.66 | 0 | 0.0 | -15 | -6.73 | 223 | 83.6 | 85.2 | 85.2 | 83.4 |
| 2023-04-24 | 11.38 (+0.01) | 0.02 (0.0) | 0.19 (-0.02) | 6 | 4.48 | 0 | 0.0 | -17 | -12.69 | 134 | 84.8 | 84.5 | 85.3 | 84.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 6.67 (-0.05) | 0.02 (0.0) | 0.78 (+0.12) | -60 | -12.07 | 2 | 0.4 | 144 | 28.97 | 497 | 80.6 | 80.7 | 80.8 | 79.8 |
| 2024-04-12 | 6.72 (+0.06) | 0.02 (0.0) | 0.66 (+0.01) | 71 | 17.62 | 0 | 0.0 | 14 | 3.47 | 403 | 80.7 | 81.8 | 82.0 | 80.5 |
| 2024-04-03 | 6.66 (+0.02) | 0.02 (0.0) | 0.65 (+0.13) | 11 | 2.49 | 0 | 0.0 | 146 | 33.03 | 442 | 82.0 | 81.6 | 82.7 | 81.1 |
| 2024-03-29 | 6.64 (+0.07) | 0.02 (0.0) | 0.52 (-0.01) | 70 | 10.95 | -1 | -0.16 | -2 | -0.31 | 639 | 81.5 | 80.0 | 82.4 | 79.9 |
| 2024-03-22 | 6.57 (-0.03) | 0.02 (0.0) | 0.53 (+0.01) | -50 | -9.45 | 0 | 0.0 | 9 | 1.7 | 529 | 80.0 | 80.0 | 80.1 | 79.4 |
| 2024-03-15 | 6.6 (+0.11) | 0.02 (0.0) | 0.52 (0.0) | 125 | 21.78 | 0 | 0.0 | 0 | 0.0 | 574 | 80.0 | 79.7 | 80.2 | 79.5 |
| 2024-03-08 | 6.49 (+0.04) | 0.02 (0.0) | 0.52 (0.0) | 2 | 0.39 | -1 | -0.2 | 4 | 0.79 | 509 | 79.7 | 80.0 | 80.1 | 79.6 |
| 2024-03-01 | 6.45 (0.0) | 0.02 (0.0) | 0.52 (+0.01) | -3 | -0.68 | 0 | 0.0 | 4 | 0.91 | 441 | 80.0 | 79.9 | 80.8 | 79.9 |
| 2024-02-23 | 6.45 (+0.01) | 0.02 (0.0) | 0.51 (0.0) | 19 | 4.55 | 0 | 0.0 | 7 | 1.67 | 418 | 79.9 | 79.7 | 80.9 | 79.6 |
| 2024-02-16 | 6.44 (-0.13) | 0.02 (0.0) | 0.51 (+0.1) | -157 | -24.49 | 0 | 0.0 | 110 | 17.16 | 641 | 79.5 | 79.5 | 80.1 | 78.9 |
| 2024-02-05 | 6.57 (-0.02) | 0.02 (0.0) | 0.41 (+0.01) | -23 | -19.33 | 0 | 0.0 | 18 | 15.13 | 119 | 79.7 | 79.7 | 79.8 | 79.5 |
| 2024-02-02 | 6.59 (-0.31) | 0.02 (0.0) | 0.4 (+0.18) | -375 | -61.58 | 0 | 0.0 | 218 | 35.8 | 609 | 79.9 | 79.6 | 80.0 | 79.5 |
| 2024-01-26 | 6.9 (-0.03) | 0.02 (0.0) | 0.22 (0.0) | -48 | -22.12 | -1 | -0.46 | -5 | -2.3 | 217 | 79.6 | 79.6 | 80.0 | 79.6 |
| 2024-01-19 | 6.93 (-0.18) | 0.02 (+0.02) | 0.22 (+0.01) | -231 | -39.15 | 20 | 3.39 | 8 | 1.36 | 590 | 79.6 | 80.0 | 80.3 | 79.1 |
| 2024-01-12 | 7.11 (-0.05) | 0.0 (0.0) | 0.21 (0.0) | -67 | -21.07 | 0 | 0.0 | 0 | 0.0 | 318 | 79.9 | 80.2 | 80.5 | 79.9 |
| 2024-01-05 | 7.16 (-0.04) | 0.0 (0.0) | 0.21 (-0.01) | -26 | -10.74 | 0 | 0.0 | -5 | -2.07 | 242 | 80.2 | 80.2 | 80.3 | 79.8 |
| 2023-12-29 | 7.2 (-0.01) | 0.0 (0.0) | 0.22 (+0.01) | -19 | -5.29 | 0 | 0.0 | 14 | 3.9 | 359 | 80.3 | 80.2 | 80.5 | 79.9 |
| 2023-12-22 | 7.21 (-0.04) | 0.0 (0.0) | 0.21 (0.0) | -47 | -15.41 | 0 | 0.0 | -2 | -0.66 | 305 | 80.0 | 80.3 | 80.4 | 80.0 |
| 2023-12-15 | 7.25 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -37 | -9.54 | 0 | 0.0 | -2 | -0.52 | 388 | 80.3 | 80.0 | 80.3 | 79.8 |
| 2023-12-08 | 7.26 (-0.33) | 0.0 (0.0) | 0.21 (0.0) | -309 | -31.86 | 0 | 0.0 | 0 | 0.0 | 970 | 80.0 | 81.3 | 81.5 | 79.6 |
| 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 | |||
| 2023-12-01 | 7.59 (-0.18) | 0.0 (0.0) | 0.21 (0.0) | -93 | -24.54 | 0 | 0.0 | 3 | 0.79 | 379 | 81.3 | 81.3 | 81.4 | 80.7 |
| 2023-11-24 | 7.77 (-0.07) | 0.0 (0.0) | 0.21 (0.0) | -146 | -36.87 | 0 | 0.0 | -5 | -1.26 | 396 | 81.3 | 80.0 | 81.3 | 80.0 |
| 2023-11-17 | 7.84 (-0.17) | 0.0 (0.0) | 0.21 (+0.01) | -135 | -28.78 | 0 | 0.0 | 18 | 3.84 | 469 | 80.4 | 78.5 | 80.9 | 78.5 |
| 2023-11-10 | 8.01 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -14 | -3.93 | 0 | 0.0 | -3 | -0.84 | 356 | 80.1 | 80.1 | 80.6 | 79.9 |
| 2023-11-03 | 8.03 (-0.12) | 0.0 (0.0) | 0.2 (0.0) | -175 | -54.01 | 0 | 0.0 | 1 | 0.31 | 324 | 80.6 | 80.2 | 80.6 | 79.3 |
| 2023-10-27 | 8.15 (-0.07) | 0.0 (0.0) | 0.2 (-0.02) | -112 | -39.58 | 0 | 0.0 | -19 | -6.71 | 283 | 80.1 | 79.6 | 81.0 | 79.5 |
| 2023-10-20 | 8.22 (-0.38) | 0.0 (-0.02) | 0.22 (+0.01) | -526 | -48.48 | -21 | -1.94 | 7 | 0.65 | 1085 | 79.6 | 81.5 | 82.6 | 78.3 |
| 2023-10-13 | 8.6 (+0.15) | 0.02 (0.0) | 0.21 (0.0) | 151 | 39.95 | 0 | 0.0 | 1 | 0.26 | 378 | 81.8 | 81.8 | 82.4 | 81.3 |
| 2023-10-06 | 8.45 (+0.04) | 0.02 (0.0) | 0.21 (0.0) | 35 | 6.82 | 1 | 0.19 | -5 | -0.97 | 513 | 81.3 | 81.3 | 81.7 | 80.5 |
| 2023-09-28 | 8.41 (-0.14) | 0.02 (0.0) | 0.21 (-0.01) | -69 | -24.21 | 0 | 0.0 | -8 | -2.81 | 285 | 81.3 | 81.0 | 81.8 | 80.7 |
| 2023-09-22 | 8.55 (-0.15) | 0.02 (0.0) | 0.22 (0.0) | -230 | -52.75 | -1 | -0.23 | -3 | -0.69 | 436 | 80.7 | 80.6 | 81.3 | 80.5 |
| 2023-09-15 | 8.7 (-0.33) | 0.02 (0.0) | 0.22 (0.0) | -495 | -48.01 | 0 | 0.0 | 9 | 0.87 | 1031 | 80.6 | 81.8 | 81.8 | 80.2 |
| 2023-09-08 | 9.03 (-0.31) | 0.02 (0.0) | 0.22 (-0.01) | -383 | -50.93 | 0 | 0.0 | -17 | -2.26 | 752 | 81.3 | 81.8 | 81.9 | 81.2 |
| 2023-09-01 | 9.34 (-0.13) | 0.02 (0.0) | 0.23 (0.0) | -158 | -39.8 | 0 | 0.0 | 1 | 0.25 | 397 | 81.8 | 81.5 | 82.1 | 81.5 |
| 2023-08-25 | 9.47 (-0.16) | 0.02 (0.0) | 0.23 (0.0) | -199 | -52.09 | 0 | 0.0 | 0 | 0.0 | 382 | 81.5 | 81.7 | 82.4 | 81.2 |
| 2023-08-18 | 9.63 (-0.2) | 0.02 (0.0) | 0.23 (-0.06) | -244 | -32.97 | 0 | 0.0 | -75 | -10.14 | 740 | 81.7 | 82.0 | 82.5 | 81.0 |
| 2023-08-11 | 9.83 (-0.23) | 0.02 (0.0) | 0.29 (0.0) | -271 | -34.22 | -2 | -0.25 | 9 | 1.14 | 792 | 82.3 | 84.2 | 85.0 | 82.3 |
| 2023-08-04 | 10.06 (-0.16) | 0.02 (0.0) | 0.29 (0.0) | -194 | -35.47 | 0 | 0.0 | -4 | -0.73 | 547 | 84.2 | 85.4 | 85.9 | 83.9 |
| 2023-07-28 | 10.22 (-0.14) | 0.02 (0.0) | 0.29 (+0.01) | -140 | -11.09 | -5 | -0.4 | 18 | 1.43 | 1262 | 85.2 | 87.0 | 88.5 | 85.0 |
| 2023-07-21 | 10.36 (-0.32) | 0.02 (0.0) | 0.28 (-0.02) | -197 | -29.19 | 0 | 0.0 | -32 | -4.74 | 675 | 87.0 | 87.5 | 88.4 | 86.2 |
| 2023-07-14 | 10.68 (-0.03) | 0.02 (0.0) | 0.3 (-0.03) | -31 | -3.73 | 7 | 0.84 | -30 | -3.61 | 831 | 87.6 | 86.1 | 88.7 | 85.7 |
| 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 | 10.71 (-0.01) | 0.02 (0.0) | 0.33 (-0.01) | -23 | -2.48 | 0 | 0.0 | -10 | -1.08 | 929 | 86.8 | 88.3 | 90.4 | 86.3 |
| 2023-06-30 | 10.72 (+0.07) | 0.02 (0.0) | 0.34 (+0.04) | 77 | 10.91 | 0 | 0.0 | 47 | 6.66 | 706 | 88.2 | 88.3 | 88.3 | 86.8 |
| 2023-06-21 | 10.65 (+0.06) | 0.02 (0.0) | 0.3 (+0.01) | 76 | 8.51 | 0 | 0.0 | 8 | 0.9 | 893 | 88.4 | 89.9 | 90.4 | 87.8 |
| 2023-06-16 | 10.59 (+0.13) | 0.02 (0.0) | 0.29 (-0.01) | 144 | 4.75 | -1 | -0.03 | -18 | -0.59 | 3033 | 89.9 | 85.3 | 90.2 | 85.0 |
| 2023-06-09 | 10.46 (-0.18) | 0.02 (0.0) | 0.3 (+0.01) | -225 | -22.59 | -1 | -0.1 | 17 | 1.71 | 996 | 85.3 | 86.5 | 86.5 | 84.5 |
| 2023-06-02 | 10.64 (-0.1) | 0.02 (0.0) | 0.29 (+0.02) | -85 | -8.52 | -1 | -0.1 | 19 | 1.9 | 998 | 86.2 | 84.7 | 86.7 | 84.5 |
| 2023-05-26 | 10.74 (-0.25) | 0.02 (0.0) | 0.27 (0.0) | -217 | -33.03 | -1 | -0.15 | 3 | 0.46 | 657 | 84.6 | 84.7 | 85.8 | 84.2 |
| 2023-05-19 | 10.99 (-0.36) | 0.02 (0.0) | 0.27 (+0.05) | -423 | -30.24 | 0 | 0.0 | 62 | 4.43 | 1399 | 84.7 | 84.7 | 87.0 | 84.2 |
| 2023-05-12 | 11.35 (-0.09) | 0.02 (0.0) | 0.22 (-0.01) | -108 | -12.62 | 0 | 0.0 | -11 | -1.29 | 856 | 84.8 | 86.0 | 86.2 | 83.9 |
| 2023-05-05 | 11.44 (+0.04) | 0.02 (0.0) | 0.23 (+0.03) | 40 | 5.06 | 0 | 0.0 | 35 | 4.43 | 790 | 85.7 | 85.8 | 86.9 | 85.4 |
| 2023-04-28 | 11.4 (+0.03) | 0.02 (0.0) | 0.2 (-0.01) | 44 | 5.71 | 0 | 0.0 | -8 | -1.04 | 771 | 85.8 | 84.5 | 86.1 | 83.4 |
| 2023-04-21 | 11.37 (-0.07) | 0.02 (+0.02) | 0.21 (+0.01) | -99 | -5.72 | 25 | 1.45 | 15 | 0.87 | 1730 | 84.3 | 85.5 | 87.5 | 83.5 |
| 2023-04-14 | 11.44 (+0.02) | 0.0 (0.0) | 0.2 (+0.01) | 29 | 2.36 | 0 | 0.0 | 9 | 0.73 | 1227 | 85.3 | 84.0 | 85.7 | 83.9 |
| 2023-04-07 | 11.42 (-0.03) | 0.0 (0.0) | 0.19 (+0.01) | -34 | -11.53 | 0 | 0.0 | 12 | 4.07 | 295 | 84.0 | 83.4 | 84.0 | 82.7 |
| 2023-03-31 | 11.45 (-0.07) | 0.0 (0.0) | 0.18 (-0.01) | 89 | 11.65 | 0 | 0.0 | -18 | -2.36 | 764 | 82.9 | 83.5 | 84.4 | 82.3 |
| 2023-03-24 | 11.52 (-0.31) | 0.0 (0.0) | 0.19 (-0.04) | 99 | 3.41 | 0 | 0.0 | -47 | -1.62 | 2906 | 83.5 | 80.5 | 85.4 | 80.4 |
| 2023-03-17 | 11.83 (-0.58) | 0.0 (0.0) | 0.23 (-0.02) | -970 | -17.33 | 0 | 0.0 | -15 | -0.27 | 5596 | 78.7 | 82.7 | 83.7 | 78.7 |
| 2023-03-10 | 12.41 (+0.21) | 0.0 (0.0) | 0.25 (0.0) | 224 | 12.55 | 0 | 0.0 | -7 | -0.39 | 1785 | 82.9 | 83.1 | 84.9 | 81.5 |
| 2023-03-03 | 12.2 (-0.28) | 0.0 (0.0) | 0.25 (+0.01) | -250 | -39.0 | 0 | 0.0 | 12 | 1.87 | 641 | 82.3 | 82.5 | 83.0 | 81.2 |
| 2023-02-24 | 12.48 (+0.29) | 0.0 (0.0) | 0.24 (0.0) | -73 | -12.25 | 0 | 0.0 | 3 | 0.5 | 596 | 81.5 | 80.9 | 81.5 | 80.1 |
| 2023-02-17 | 12.19 (-0.1) | 0.0 (0.0) | 0.24 (+0.03) | -61 | -6.47 | 0 | 0.0 | 38 | 4.03 | 943 | 80.9 | 79.7 | 81.9 | 79.7 |
| 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 | |||
| 2023-02-10 | 12.29 (-0.29) | 0.0 (0.0) | 0.21 (0.0) | -383 | -37.88 | 0 | 0.0 | 1 | 0.1 | 1011 | 79.7 | 78.7 | 80.0 | 77.9 |
| 2023-02-03 | 12.58 (-0.15) | 0.0 (0.0) | 0.21 (-0.01) | -211 | -40.11 | 0 | 0.0 | -9 | -1.71 | 526 | 77.7 | 77.5 | 78.3 | 77.3 |
| 2023-01-17 | 12.73 (-0.02) | 0.0 (0.0) | 0.22 (+0.01) | -30 | -48.39 | 0 | 0.0 | 4 | 6.45 | 62 | 77.5 | 77.7 | 77.7 | 77.3 |
| 2023-01-13 | 12.75 (+0.12) | 0.0 (0.0) | 0.21 (0.0) | -132 | -48.18 | 0 | 0.0 | 4 | 1.46 | 274 | 77.3 | 77.9 | 78.1 | 77.2 |
| 2023-01-06 | 12.63 (0.0) | 0.0 (0.0) | 0.21 (+0.03) | -4 | -4.65 | 0 | 0.0 | 33 | 38.37 | 86 | 77.9 | 77.5 | 78.4 | 77.3 |
| 2022-12-30 | 12.63 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -3 | -4.23 | 0 | 0.0 | 0 | 0.0 | 71 | 77.5 | 77.0 | 77.7 | 76.9 |
| 2022-12-23 | 12.64 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -42 | -23.2 | 0 | 0.0 | -3 | -1.66 | 181 | 77.1 | 76.8 | 78.3 | 76.5 |
| 2022-12-16 | 12.68 (-0.14) | 0.0 (0.0) | 0.18 (0.0) | -172 | -59.11 | 0 | 0.0 | 1 | 0.34 | 291 | 76.8 | 77.2 | 77.6 | 76.7 |
| 2022-12-09 | 12.82 (-0.11) | 0.0 (0.0) | 0.18 (0.0) | -171 | -49.0 | 0 | 0.0 | -1 | -0.29 | 349 | 77.2 | 77.7 | 78.5 | 76.8 |
| 2022-12-02 | 12.93 (-0.01) | 0.0 (0.0) | 0.18 (-0.02) | -13 | -6.02 | 0 | 0.0 | -15 | -6.94 | 216 | 77.7 | 77.2 | 77.9 | 76.6 |
| 2022-11-25 | 12.94 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -22 | -11.34 | 0 | 0.0 | 0 | 0.0 | 194 | 77.2 | 76.6 | 77.7 | 76.6 |
| 2022-11-18 | 12.95 (-0.05) | 0.0 (0.0) | 0.2 (+0.06) | -35 | -7.46 | 0 | 0.0 | 65 | 13.86 | 469 | 76.6 | 78.8 | 79.1 | 76.1 |
| 2022-11-11 | 13.0 (0.0) | 0.0 (0.0) | 0.14 (-0.01) | 9 | 3.81 | 0 | 0.0 | -3 | -1.27 | 236 | 78.6 | 76.7 | 78.9 | 76.6 |
| 2022-11-04 | 13.0 (-0.04) | 0.0 (0.0) | 0.15 (0.0) | 11 | 9.91 | 0 | 0.0 | -3 | -2.7 | 111 | 76.9 | 75.5 | 76.9 | 75.4 |
| 2022-10-28 | 13.04 (0.0) | 0.0 (0.0) | 0.15 (+0.03) | -4 | -3.25 | 0 | 0.0 | 38 | 30.89 | 123 | 75.8 | 75.7 | 76.4 | 75.4 |
| 2022-10-21 | 13.04 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -4 | -4.82 | 0 | 0.0 | 7 | 8.43 | 83 | 75.6 | 75.3 | 76.2 | 75.2 |
| 2022-10-14 | 13.04 (-0.02) | 0.0 (0.0) | 0.11 (0.0) | -19 | -9.5 | 0 | 0.0 | 7 | 3.5 | 200 | 75.7 | 75.9 | 76.0 | 75.0 |
| 2022-10-07 | 13.06 (+0.01) | 0.0 (0.0) | 0.11 (+0.01) | 9 | 7.76 | 1 | 0.86 | 2 | 1.72 | 116 | 76.5 | 75.8 | 76.6 | 75.3 |
| 2022-09-30 | 13.05 (-0.04) | 0.0 (0.0) | 0.1 (-0.01) | -57 | -23.17 | 0 | 0.0 | -1 | -0.41 | 246 | 76.0 | 77.6 | 77.6 | 75.5 |
| 2022-09-23 | 13.09 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 16 | 11.27 | 0 | 0.0 | -7 | -4.93 | 142 | 77.8 | 78.5 | 78.7 | 77.6 |
| 2022-09-16 | 13.08 (+0.09) | 0.0 (0.0) | 0.11 (-0.01) | 107 | 38.63 | 0 | 0.0 | -7 | -2.53 | 277 | 78.7 | 78.3 | 78.9 | 78.0 |
| 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 | |||
| 2022-09-08 | 12.99 (+0.01) | 0.0 (0.0) | 0.12 (-0.01) | 14 | 10.45 | 0 | 0.0 | -11 | -8.21 | 134 | 77.9 | 78.2 | 78.5 | 77.3 |
| 2022-09-02 | 12.98 (+0.04) | 0.0 (0.0) | 0.13 (-0.02) | 41 | 21.24 | 0 | 0.0 | -25 | -12.95 | 193 | 78.0 | 77.5 | 78.4 | 77.4 |
| 2022-08-26 | 12.94 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 1 | 0.72 | 0 | 0.0 | 1 | 0.72 | 139 | 78.3 | 78.1 | 78.6 | 77.4 |
| 2022-08-19 | 12.94 (+0.05) | 0.0 (0.0) | 0.15 (0.0) | 59 | 35.33 | 0 | 0.0 | 0 | 0.0 | 167 | 78.1 | 77.4 | 78.5 | 77.1 |
| 2022-08-12 | 12.89 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 37 | 16.37 | 0 | 0.0 | -4 | -1.77 | 226 | 77.2 | 76.6 | 77.8 | 76.1 |
| 2022-08-05 | 12.86 (+0.08) | 0.0 (0.0) | 0.15 (-0.15) | 94 | 23.74 | 0 | 0.0 | -183 | -46.21 | 396 | 76.6 | 74.4 | 77.0 | 74.3 |
| 2022-07-29 | 12.78 (-0.1) | 0.0 (0.0) | 0.3 (-0.19) | -109 | -16.57 | 0 | 0.0 | -222 | -33.74 | 658 | 74.4 | 77.1 | 78.0 | 74.3 |
| 2022-07-22 | 12.88 (-0.01) | 0.0 (-0.01) | 0.49 (0.0) | -14 | -7.91 | -16 | -9.04 | -4 | -2.26 | 177 | 77.4 | 76.4 | 78.0 | 76.1 |
| 2022-07-15 | 12.89 (+0.01) | 0.01 (0.0) | 0.49 (+0.01) | 22 | 14.38 | 0 | 0.0 | 12 | 7.84 | 153 | 76.5 | 76.5 | 77.7 | 75.8 |
| 2022-07-08 | 12.88 (-0.03) | 0.01 (0.0) | 0.48 (+0.03) | -35 | -20.47 | 0 | 0.0 | 38 | 22.22 | 171 | 76.7 | 76.5 | 78.3 | 76.0 |
| 2022-07-01 | 12.91 (-0.03) | 0.01 (0.0) | 0.45 (+0.02) | -49 | -22.79 | 1 | 0.47 | 19 | 8.84 | 215 | 76.0 | 78.2 | 78.5 | 76.0 |
| 2022-06-24 | 12.94 (+0.01) | 0.01 (0.0) | 0.43 (+0.05) | 4 | 1.55 | 0 | 0.0 | 65 | 25.19 | 258 | 78.3 | 76.7 | 80.7 | 76.5 |
| 2022-06-17 | 12.93 (-0.03) | 0.01 (0.0) | 0.38 (0.0) | -54 | -15.61 | 0 | 0.0 | -2 | -0.58 | 346 | 76.7 | 78.1 | 78.5 | 76.6 |
| 2022-06-10 | 12.96 (+0.01) | 0.01 (0.0) | 0.38 (0.0) | 7 | 4.83 | 0 | 0.0 | 5 | 3.45 | 145 | 79.2 | 78.6 | 79.5 | 78.3 |
| 2022-06-02 | 12.95 (+0.01) | 0.01 (0.0) | 0.38 (0.0) | 3 | 3.26 | 0 | 0.0 | 3 | 3.26 | 92 | 78.6 | 78.7 | 79.0 | 78.4 |
| 2022-05-27 | 12.94 (+0.01) | 0.01 (0.0) | 0.38 (+0.02) | 13 | 8.07 | 0 | 0.0 | 14 | 8.7 | 161 | 78.7 | 77.4 | 79.2 | 77.4 |
| 2022-05-20 | 12.93 (-0.05) | 0.01 (0.0) | 0.36 (-0.07) | -56 | -9.21 | 0 | 0.0 | -76 | -12.5 | 608 | 77.4 | 79.1 | 79.1 | 76.2 |
| 2022-05-13 | 12.98 (-0.01) | 0.01 (0.0) | 0.43 (0.0) | -11 | -2.89 | 0 | 0.0 | 3 | 0.79 | 380 | 79.0 | 80.3 | 80.5 | 78.5 |
| 2022-05-06 | 12.99 (0.0) | 0.01 (0.0) | 0.43 (0.0) | 2 | 1.3 | 1 | 0.65 | 1 | 0.65 | 154 | 80.9 | 80.7 | 81.8 | 80.3 |
| 2022-04-29 | 12.99 (0.0) | 0.01 (0.0) | 0.43 (+0.01) | -13 | -4.59 | 2 | 0.71 | 3 | 1.06 | 283 | 80.7 | 81.5 | 81.8 | 80.4 |
| 2022-04-22 | 12.99 (0.0) | 0.01 (+0.01) | 0.42 (+0.07) | -5 | -1.65 | 12 | 3.96 | 82 | 27.06 | 303 | 81.8 | 81.1 | 82.2 | 81.1 |
| 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 | 12.99 (+0.01) | 0.0 (0.0) | 0.35 (-0.01) | 3 | 1.18 | 0 | 0.0 | -6 | -2.35 | 255 | 81.7 | 81.0 | 81.7 | 80.6 |
| 2022-04-08 | 12.98 (-0.04) | 0.0 (0.0) | 0.36 (-0.01) | -44 | -27.33 | 0 | 0.0 | -9 | -5.59 | 161 | 81.0 | 81.1 | 82.0 | 81.0 |
| 2022-04-01 | 13.02 (-0.04) | 0.0 (0.0) | 0.37 (0.0) | -52 | -16.0 | 0 | 0.0 | 0 | 0.0 | 325 | 81.4 | 80.8 | 82.2 | 80.8 |
| 2022-03-25 | 13.06 (-0.06) | 0.0 (0.0) | 0.37 (0.0) | -65 | -17.06 | 0 | 0.0 | 0 | 0.0 | 381 | 80.8 | 82.6 | 82.6 | 80.8 |
| 2022-03-18 | 13.12 (+0.06) | 0.0 (0.0) | 0.37 (0.0) | 70 | 14.17 | 0 | 0.0 | 0 | 0.0 | 494 | 82.7 | 81.2 | 82.7 | 80.5 |
| 2022-03-11 | 13.06 (-0.14) | 0.0 (0.0) | 0.37 (0.0) | -163 | -30.3 | 0 | 0.0 | 1 | 0.19 | 538 | 81.2 | 81.0 | 81.6 | 80.0 |
| 2022-03-04 | 13.2 (-0.04) | 0.0 (0.0) | 0.37 (+0.01) | -52 | -19.7 | 0 | 0.0 | 1 | 0.38 | 264 | 81.4 | 81.0 | 81.9 | 80.9 |
| 2022-02-25 | 13.24 (-0.09) | 0.0 (0.0) | 0.36 (-0.02) | -104 | -18.47 | 0 | 0.0 | -19 | -3.37 | 563 | 80.9 | 81.6 | 82.0 | 80.9 |
| 2022-02-18 | 13.33 (-0.18) | 0.0 (0.0) | 0.38 (0.0) | -222 | -47.33 | 0 | 0.0 | 1 | 0.21 | 469 | 81.6 | 81.4 | 81.6 | 80.9 |
| 2022-02-11 | 13.51 (-0.24) | 0.0 (0.0) | 0.38 (0.0) | -249 | -54.49 | 0 | 0.0 | 1 | 0.22 | 457 | 81.4 | 82.1 | 82.2 | 81.1 |
| 2022-01-26 | 13.75 (-0.04) | 0.0 (0.0) | 0.38 (0.0) | -45 | -24.59 | 0 | 0.0 | -6 | -3.28 | 183 | 81.7 | 81.3 | 82.1 | 81.1 |
| 2022-01-21 | 13.79 (0.0) | 0.0 (0.0) | 0.38 (0.0) | -2 | -0.67 | 0 | 0.0 | 0 | 0.0 | 299 | 81.6 | 81.8 | 82.1 | 81.2 |
| 2022-01-14 | 13.79 (-0.05) | 0.0 (0.0) | 0.38 (0.0) | -55 | -15.03 | 0 | 0.0 | 0 | 0.0 | 366 | 81.8 | 81.5 | 82.5 | 81.5 |
| 2022-01-07 | 13.84 (-0.02) | 0.0 (0.0) | 0.38 (0.0) | -20 | -7.91 | 0 | 0.0 | -1 | -0.4 | 253 | 81.6 | 81.7 | 82.4 | 81.6 |
| 2021-12-30 | 13.86 (0.0) | 0.0 (0.0) | 0.38 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 0.91 | 220 | 81.7 | 81.5 | 82.0 | 81.3 |
| 2021-12-24 | 13.86 (-0.15) | 0.0 (0.0) | 0.38 (-0.01) | 7 | 2.69 | 0 | 0.0 | -4 | -1.54 | 260 | 81.3 | 81.2 | 82.0 | 80.7 |
| 2021-12-17 | 14.01 (-0.09) | 0.0 (0.0) | 0.39 (0.0) | -55 | -11.8 | 0 | 0.0 | -1 | -0.21 | 466 | 81.0 | 82.1 | 82.1 | 81.0 |
| 2021-12-10 | 14.1 (+0.03) | 0.0 (0.0) | 0.39 (0.0) | 122 | 29.83 | 0 | 0.0 | 1 | 0.24 | 409 | 82.0 | 82.1 | 82.2 | 81.4 |
| 2021-12-03 | 14.07 (-0.27) | 0.0 (0.0) | 0.39 (+0.02) | -330 | -17.29 | 0 | 0.0 | 15 | 0.79 | 1909 | 81.5 | 81.3 | 82.0 | 80.1 |
| 2021-11-26 | 14.34 (-0.09) | 0.0 (0.0) | 0.37 (0.0) | -167 | -29.98 | 0 | 0.0 | 3 | 0.54 | 557 | 81.6 | 82.6 | 83.0 | 81.6 |
| 2021-11-19 | 14.43 (-0.08) | 0.0 (0.0) | 0.37 (+0.02) | -239 | -41.71 | 0 | 0.0 | 21 | 3.66 | 573 | 82.0 | 82.2 | 82.3 | 81.8 |
| 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 | |||
| 2021-11-12 | 14.51 (-0.03) | 0.0 (0.0) | 0.35 (+0.01) | 10 | 1.39 | 0 | 0.0 | 15 | 2.09 | 717 | 81.9 | 84.0 | 84.4 | 81.9 |
| 2021-11-05 | 14.54 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 16 | 4.19 | 0 | 0.0 | -2 | -0.52 | 382 | 83.8 | 84.5 | 84.6 | 83.6 |
| 2021-10-29 | 14.51 (+0.05) | 0.0 (0.0) | 0.34 (+0.01) | 46 | 13.69 | 0 | 0.0 | 11 | 3.27 | 336 | 82.9 | 83.8 | 84.8 | 82.6 |
| 2021-10-22 | 14.46 (+0.14) | 0.0 (0.0) | 0.33 (0.0) | 58 | 19.66 | 0 | 0.0 | 4 | 1.36 | 295 | 83.8 | 82.8 | 85.8 | 82.5 |
| 2021-10-15 | 14.32 (+0.05) | 0.0 (0.0) | 0.33 (0.0) | 61 | 36.75 | 0 | 0.0 | 1 | 0.6 | 166 | 82.8 | 83.5 | 83.5 | 82.2 |
| 2021-10-08 | 14.27 (+0.1) | 0.0 (0.0) | 0.33 (-0.01) | 139 | 42.9 | 0 | 0.0 | -9 | -2.78 | 324 | 83.4 | 82.4 | 83.5 | 81.6 |
| 2021-10-01 | 14.17 (0.0) | 0.0 (0.0) | 0.34 (-0.01) | 0 | 0.0 | 0 | 0.0 | -14 | -5.76 | 243 | 82.3 | 82.7 | 82.8 | 81.8 |
| 2021-09-24 | 14.17 (+0.03) | 0.0 (0.0) | 0.35 (-0.01) | 26 | 16.15 | 0 | 0.0 | -13 | -8.07 | 161 | 82.7 | 82.5 | 82.7 | 81.9 |
| 2021-09-17 | 14.14 (+0.02) | 0.0 (0.0) | 0.36 (-0.01) | 0 | 0.0 | 0 | 0.0 | -14 | -7.29 | 192 | 83.0 | 82.9 | 83.0 | 82.0 |
| 2021-09-10 | 14.12 (-0.05) | 0.0 (0.0) | 0.37 (-0.01) | -60 | -24.79 | 0 | 0.0 | -7 | -2.89 | 242 | 82.2 | 82.5 | 83.2 | 81.7 |
| 2021-09-03 | 14.17 (-0.03) | 0.0 (0.0) | 0.38 (+0.01) | -1 | -0.3 | 0 | 0.0 | 4 | 1.21 | 330 | 82.4 | 82.5 | 82.9 | 81.9 |
| 2021-08-27 | 14.2 (-0.01) | 0.0 (0.0) | 0.37 (0.0) | -13 | -5.44 | 0 | 0.0 | 10 | 4.18 | 239 | 82.2 | 82.0 | 83.0 | 82.0 |
| 2021-08-20 | 14.21 (-0.03) | 0.0 (0.0) | 0.37 (0.0) | -67 | -13.76 | 0 | 0.0 | -1 | -0.21 | 487 | 81.7 | 82.5 | 82.9 | 81.6 |
| 2021-08-13 | 14.24 (-0.04) | 0.0 (0.0) | 0.37 (+0.02) | -52 | -12.01 | 0 | 0.0 | 21 | 4.85 | 433 | 82.5 | 83.8 | 83.8 | 82.5 |
| 2021-08-06 | 14.28 (+0.07) | 0.0 (0.0) | 0.35 (+0.02) | 83 | 22.31 | 0 | 0.0 | 19 | 5.11 | 372 | 83.8 | 83.5 | 84.5 | 83.3 |
| 2021-07-30 | 14.21 (+0.01) | 0.0 (0.0) | 0.33 (+0.01) | 66 | 16.14 | 0 | 0.0 | 15 | 3.67 | 409 | 83.5 | 83.9 | 83.9 | 82.4 |
| 2021-07-23 | 14.2 (-0.01) | 0.0 (0.0) | 0.32 (-0.01) | 63 | 6.73 | 0 | 0.0 | -13 | -1.39 | 936 | 83.3 | 86.0 | 86.0 | 83.0 |
| 2021-07-16 | 14.21 (+0.05) | 0.0 (0.0) | 0.33 (0.0) | 58 | 12.47 | 0 | 0.0 | 5 | 1.08 | 465 | 86.0 | 86.0 | 86.3 | 85.1 |
| 2021-07-09 | 14.16 (-0.02) | 0.0 (0.0) | 0.33 (+0.01) | 14 | 2.55 | 0 | 0.0 | 8 | 1.46 | 548 | 85.8 | 84.9 | 86.1 | 84.5 |
| 2021-07-02 | 14.18 (0.0) | 0.0 (0.0) | 0.32 (+0.03) | 9 | 2.05 | 0 | 0.0 | 42 | 9.55 | 440 | 84.4 | 84.5 | 85.0 | 84.4 |
| 2021-06-25 | 14.18 (-0.03) | 0.0 (0.0) | 0.29 (+0.01) | 5 | 1.67 | 0 | 0.0 | 1 | 0.33 | 300 | 84.5 | 84.1 | 85.0 | 84.0 |
| 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 | |||
| 2021-06-18 | 14.21 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -53 | -11.91 | 0 | 0.0 | 8 | 1.8 | 445 | 84.1 | 85.5 | 86.0 | 84.1 |
| 2021-06-11 | 14.22 (+0.02) | 0.0 (0.0) | 0.28 (+0.02) | 32 | 12.17 | 0 | 0.0 | 25 | 9.51 | 263 | 85.3 | 84.6 | 85.4 | 84.0 |
| 2021-06-04 | 14.2 (+0.11) | 0.0 (0.0) | 0.26 (+0.01) | 125 | 27.23 | 0 | 0.0 | 9 | 1.96 | 459 | 84.6 | 83.3 | 85.3 | 83.3 |
| 2021-05-28 | 14.09 (-0.05) | 0.0 (0.0) | 0.25 (0.0) | -7 | -1.26 | 0 | 0.0 | -2 | -0.36 | 555 | 83.3 | 82.5 | 84.0 | 82.1 |
| 2021-05-21 | 14.14 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | -41 | -5.2 | 0 | 0.0 | 2 | 0.25 | 788 | 82.8 | 81.1 | 83.9 | 80.8 |
| 2021-05-14 | 14.13 (-0.08) | 0.0 (0.0) | 0.25 (+0.01) | -198 | -13.36 | 0 | 0.0 | 10 | 0.67 | 1482 | 83.1 | 86.1 | 86.3 | 81.1 |
| 2021-05-07 | 14.21 (-0.07) | 0.0 (0.0) | 0.24 (0.0) | -112 | -9.42 | 0 | 0.0 | 0 | 0.0 | 1189 | 86.0 | 88.6 | 89.1 | 85.2 |
| 2021-04-29 | 14.28 (-0.16) | 0.0 (0.0) | 0.24 (0.0) | -158 | -25.57 | -3 | -0.49 | -1 | -0.16 | 618 | 88.5 | 89.5 | 89.8 | 88.5 |
| 2021-04-23 | 14.44 (-0.05) | 0.0 (0.0) | 0.24 (+0.03) | -57 | -6.57 | 0 | 0.0 | 35 | 4.04 | 867 | 88.7 | 89.8 | 90.1 | 88.2 |
| 2021-04-16 | 14.49 (-0.01) | 0.0 (0.0) | 0.21 (+0.02) | -68 | -3.55 | 0 | 0.0 | 22 | 1.15 | 1918 | 89.7 | 90.6 | 93.1 | 87.8 |
| 2021-04-09 | 14.5 (+0.05) | 0.0 (0.0) | 0.19 (+0.04) | 52 | 4.66 | 0 | 0.0 | 50 | 4.48 | 1115 | 89.8 | 88.6 | 89.8 | 88.2 |
| 2021-04-01 | 14.45 (-0.07) | 0.0 (0.0) | 0.15 (+0.02) | -76 | -9.76 | 0 | 0.0 | 28 | 3.59 | 779 | 88.6 | 88.1 | 88.9 | 87.8 |
| 2021-03-26 | 14.52 (-0.03) | 0.0 (0.0) | 0.13 (+0.01) | -38 | -5.52 | 0 | 0.0 | 16 | 2.32 | 689 | 88.1 | 88.8 | 88.8 | 87.6 |
| 2021-03-19 | 14.55 (-0.14) | 0.0 (0.0) | 0.12 (+0.03) | -161 | -11.81 | 0 | 0.0 | 36 | 2.64 | 1363 | 88.8 | 87.0 | 89.0 | 86.8 |
| 2021-03-12 | 14.69 (-0.07) | 0.0 (0.0) | 0.09 (+0.03) | -94 | -6.64 | 0 | 0.0 | 29 | 2.05 | 1416 | 87.0 | 88.4 | 89.3 | 86.5 |
| 2021-03-05 | 14.76 (+0.01) | 0.0 (0.0) | 0.06 (+0.02) | -25 | -3.81 | 0 | 0.0 | 27 | 4.12 | 656 | 88.0 | 88.6 | 88.7 | 87.1 |
| 2021-02-26 | 14.75 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 14 | 0.92 | 0 | 0.0 | -3 | -0.2 | 1523 | 87.9 | 87.4 | 89.8 | 87.4 |
| 2021-02-19 | 14.73 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -5 | -0.33 | 0 | 0.0 | -2 | -0.13 | 1511 | 87.4 | 85.6 | 87.4 | 84.8 |
| 2021-02-05 | 14.74 (-0.04) | 0.0 (0.0) | 0.04 (-0.01) | -53 | -7.91 | 0 | 0.0 | -13 | -1.94 | 670 | 84.5 | 84.0 | 84.6 | 83.2 |
| 2021-01-29 | 14.78 (-0.09) | 0.0 (0.0) | 0.05 (0.0) | -79 | -12.68 | 0 | 0.0 | 7 | 1.12 | 623 | 84.0 | 83.8 | 84.5 | 83.3 |
| 2021-01-22 | 14.87 (-0.06) | 0.0 (0.0) | 0.05 (+0.01) | -76 | -16.56 | 0 | 0.0 | 9 | 1.96 | 459 | 83.8 | 84.5 | 84.7 | 83.3 |
| 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 | |||
| 2021-01-15 | 14.93 (+0.04) | 0.0 (0.0) | 0.04 (+0.01) | 49 | 6.05 | 0 | 0.0 | 16 | 1.98 | 810 | 84.7 | 84.7 | 86.0 | 84.5 |
| 2021-01-08 | 14.89 (+0.01) | 0.0 (0.0) | 0.03 (+0.01) | 15 | 2.32 | 0 | 0.0 | 9 | 1.39 | 646 | 84.7 | 84.6 | 85.0 | 84.0 |
| 2020-12-31 | 14.88 (+0.07) | 0.0 (0.0) | 0.02 (+0.02) | 83 | 20.44 | 0 | 0.0 | 20 | 4.93 | 406 | 84.6 | 84.2 | 84.7 | 84.0 |
| 2020-12-25 | 14.81 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 25 | 5.53 | 0 | 0.0 | -1 | -0.22 | 452 | 84.1 | 84.1 | 84.4 | 83.0 |
| 2020-12-18 | 14.79 (+0.02) | 0.0 (0.0) | 0.0 (-0.01) | 15 | 1.45 | 0 | 0.0 | -8 | -0.77 | 1038 | 83.2 | 84.0 | 85.6 | 83.2 |
| 2020-12-11 | 14.77 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 35 | 4.74 | 0 | 0.0 | 1 | 0.14 | 738 | 83.6 | 83.5 | 84.4 | 82.7 |
| 2020-12-04 | 14.75 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -117 | -22.46 | 0 | 0.0 | -2 | -0.38 | 521 | 83.5 | 84.0 | 84.2 | 83.0 |
| 2020-11-27 | 14.87 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -66 | -9.82 | 0 | 0.0 | 0 | 0.0 | 672 | 83.8 | 82.8 | 84.0 | 82.5 |
| 2020-11-20 | 14.9 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 82 | 6.5 | 0 | 0.0 | 1 | 0.08 | 1262 | 82.8 | 85.3 | 85.9 | 82.4 |
| 2020-11-13 | 14.83 (+0.07) | 0.0 (0.0) | 0.01 (+0.01) | 96 | 10.09 | 0 | 0.0 | 11 | 1.16 | 951 | 85.3 | 82.9 | 85.5 | 82.9 |
| 2020-11-06 | 14.76 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -58 | -12.86 | 0 | 0.0 | -3 | -0.67 | 451 | 82.9 | 82.2 | 83.4 | 82.1 |
| 2020-10-30 | 14.84 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -92 | -15.49 | 0 | 0.0 | -15 | -2.53 | 594 | 82.2 | 82.5 | 83.5 | 81.9 |
| 2020-10-23 | 14.97 (-1.05) | 0.0 (0.0) | 0.0 (0.0) | -1309 | -57.04 | 0 | 0.0 | -9 | -0.39 | 2295 | 82.5 | 82.8 | 83.6 | 79.3 |
| 2020-10-16 | 16.02 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 9 | 1.57 | 0 | 0.0 | -5 | -0.87 | 575 | 82.7 | 83.3 | 83.3 | 82.0 |
| 2020-10-08 | 15.99 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -102 | -27.35 | 0 | 0.0 | 1 | 0.27 | 373 | 83.3 | 83.0 | 83.5 | 82.0 |
| 2020-09-30 | 16.07 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -60 | -23.44 | 0 | 0.0 | 0 | 0.0 | 256 | 82.8 | 82.3 | 83.3 | 82.3 |
| 2020-09-25 | 16.12 (-0.79) | 0.0 (0.0) | 0.0 (-0.01) | -881 | -64.54 | 0 | 0.0 | -15 | -1.1 | 1365 | 81.8 | 84.6 | 85.1 | 81.7 |
| 2020-09-18 | 16.91 (-0.27) | 0.0 (0.0) | 0.01 (-0.01) | -327 | -38.2 | 0 | 0.0 | -7 | -0.82 | 856 | 84.8 | 84.9 | 86.0 | 84.6 |
| 2020-09-11 | 17.18 (-0.17) | 0.0 (0.0) | 0.02 (0.0) | -222 | -37.44 | 0 | 0.0 | 1 | 0.17 | 593 | 84.6 | 84.9 | 85.6 | 84.6 |
| 2020-09-04 | 17.35 (-0.31) | 0.0 (0.0) | 0.02 (0.0) | -358 | -46.13 | 0 | 0.0 | -8 | -1.03 | 776 | 84.9 | 84.6 | 85.5 | 83.8 |
| 2020-08-28 | 17.66 (-0.28) | 0.0 (0.0) | 0.02 (-0.01) | -418 | -38.1 | 0 | 0.0 | -3 | -0.27 | 1097 | 84.5 | 85.8 | 85.9 | 84.1 |
| 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 | |||
| 2020-08-21 | 17.94 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -59 | -4.13 | 0 | 0.0 | -5 | -0.35 | 1429 | 85.8 | 87.8 | 88.4 | 83.8 |
| 2020-08-14 | 17.96 (-0.06) | 0.0 (0.0) | 0.03 (-0.01) | -97 | -5.45 | 0 | 0.0 | -6 | -0.34 | 1779 | 87.2 | 83.9 | 88.5 | 83.3 |
| 2020-08-07 | 18.02 (-0.14) | 0.0 (0.0) | 0.04 (0.0) | -165 | -29.57 | 0 | 0.0 | 1 | 0.18 | 558 | 84.1 | 83.7 | 84.5 | 82.7 |
| 2020-07-31 | 18.16 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -4 | -0.24 | 0 | 0.0 | -9 | -0.53 | 1686 | 83.8 | 84.7 | 84.7 | 82.3 |
| 2020-07-24 | 18.23 (-0.19) | 0.0 (0.0) | 0.04 (0.0) | -48 | -2.44 | 0 | 0.0 | -1 | -0.05 | 1968 | 90.0 | 89.6 | 91.9 | 89.2 |
| 2020-07-17 | 18.42 (-0.03) | 0.0 (0.0) | 0.04 (+0.02) | -44 | -5.1 | 0 | 0.0 | 24 | 2.78 | 862 | 89.5 | 89.6 | 91.5 | 89.1 |
| 2020-07-10 | 18.45 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | -119 | -10.81 | 0 | 0.0 | 6 | 0.54 | 1101 | 89.5 | 90.0 | 91.3 | 89.4 |
| 2020-07-03 | 18.55 (-0.17) | 0.0 (0.0) | 0.02 (0.0) | -198 | -29.77 | 0 | 0.0 | -4 | -0.6 | 665 | 90.0 | 89.9 | 90.4 | 88.7 |
| 2020-06-24 | 18.72 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -3 | -0.53 | 0 | 0.0 | -1 | -0.18 | 571 | 83.2 | 91.0 | 91.0 | 83.0 |
| 2020-06-19 | 18.72 (+0.06) | 0.0 (0.0) | 0.02 (-0.02) | 70 | 9.33 | 1 | 0.13 | -20 | -2.67 | 750 | 90.8 | 90.8 | 91.4 | 88.8 |
| 2020-06-12 | 18.66 (+0.22) | 0.0 (0.0) | 0.04 (0.0) | 247 | 10.91 | 0 | 0.0 | 1 | 0.04 | 2263 | 89.6 | 91.0 | 94.3 | 87.2 |
| 2020-06-05 | 18.44 (+0.31) | 0.0 (0.0) | 0.04 (+0.02) | 367 | 31.34 | 0 | 0.0 | 23 | 1.96 | 1171 | 90.5 | 89.9 | 91.6 | 89.6 |
| 2020-05-29 | 18.13 (+0.32) | 0.0 (0.0) | 0.02 (0.0) | 383 | 20.48 | 0 | 0.0 | 4 | 0.21 | 1870 | 89.5 | 87.9 | 91.6 | 86.5 |
| 2020-05-22 | 17.81 (+0.19) | 0.0 (0.0) | 0.02 (+0.01) | 238 | 15.93 | 0 | 0.0 | 12 | 0.8 | 1494 | 87.3 | 88.8 | 89.9 | 86.7 |
| 2020-05-15 | 17.62 (+0.26) | 0.0 (0.0) | 0.01 (+0.01) | 308 | 21.91 | 0 | 0.0 | 7 | 0.5 | 1406 | 87.5 | 90.8 | 90.8 | 87.5 |
| 2020-05-08 | 17.36 (+0.24) | 0.0 (0.0) | 0.0 (0.0) | 312 | 17.21 | 0 | 0.0 | -5 | -0.28 | 1813 | 90.2 | 91.4 | 93.0 | 90.2 |
| 2020-04-30 | 17.12 (+0.24) | 0.0 (0.0) | 0.0 (0.0) | 272 | 16.59 | 0 | 0.0 | -5 | -0.3 | 1640 | 91.8 | 91.0 | 92.3 | 89.9 |
| 2020-04-24 | 16.88 (+0.38) | 0.0 (0.0) | 0.0 (0.0) | 463 | 17.08 | 0 | 0.0 | -28 | -1.03 | 2711 | 90.0 | 87.7 | 91.3 | 85.4 |
| 2020-04-17 | 16.5 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -21 | -1.11 | 0 | 0.0 | -14 | -0.74 | 1893 | 87.4 | 80.6 | 88.5 | 80.3 |
| 2020-04-10 | 16.53 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 58 | 6.35 | -1 | -0.11 | -6 | -0.66 | 913 | 80.6 | 79.0 | 82.9 | 78.1 |
| 2020-04-01 | 16.48 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -13 | -4.64 | 0 | 0.0 | -3 | -1.07 | 280 | 78.1 | 78.6 | 79.0 | 77.0 |
| 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 | |||
| 2020-03-27 | 16.49 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -60 | -5.24 | 0 | 0.0 | -8 | -0.7 | 1144 | 78.8 | 73.5 | 79.0 | 72.5 |
| 2020-03-20 | 16.55 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -178 | -10.33 | 0 | 0.0 | -66 | -3.83 | 1723 | 80.7 | 81.0 | 81.5 | 71.0 |
| 2020-03-13 | 16.67 (-0.05) | 0.0 (0.0) | 0.0 (-0.02) | -92 | -6.59 | 0 | 0.0 | -22 | -1.57 | 1397 | 80.3 | 84.5 | 84.9 | 78.9 |
| 2020-03-06 | 16.72 (-0.03) | 0.0 (0.0) | 0.02 (-0.01) | -41 | -10.2 | -2 | -0.5 | -10 | -2.49 | 402 | 84.2 | 84.5 | 84.9 | 83.9 |
| 2020-02-27 | 16.75 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -6 | -1.92 | 0 | 0.0 | 1 | 0.32 | 312 | 84.5 | 84.7 | 85.3 | 84.0 |
| 2020-02-21 | 16.76 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 80 | 27.21 | 0 | 0.0 | 0 | 0.0 | 294 | 84.9 | 85.3 | 85.7 | 84.8 |
| 2020-02-14 | 16.69 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 44 | 18.57 | 0 | 0.0 | 3 | 1.27 | 237 | 85.4 | 85.0 | 86.0 | 84.5 |
| 2020-02-07 | 16.66 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 101 | 19.27 | -5 | -0.95 | -3 | -0.57 | 524 | 85.5 | 83.3 | 85.7 | 82.5 |
| 2020-01-31 | 16.57 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -15 | -3.57 | 0 | 0.0 | 0 | 0.0 | 420 | 84.0 | 82.3 | 85.6 | 82.3 |
| 2020-01-20 | 16.59 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -1 | -0.99 | 0 | 0.0 | 0 | 0.0 | 101 | 86.9 | 87.2 | 87.2 | 86.8 |
| 2020-01-17 | 16.59 (+0.02) | 0.0 (0.0) | 0.03 (-0.01) | 17 | 7.36 | 0 | 0.0 | -9 | -3.9 | 231 | 86.7 | 87.0 | 87.3 | 85.8 |
| 2020-01-10 | 16.57 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -39 | -10.57 | 0 | 0.0 | 3 | 0.81 | 369 | 85.9 | 86.9 | 87.1 | 85.2 |
| 2020-01-03 | 16.6 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 18 | 4.95 | 0 | 0.0 | -2 | -0.55 | 364 | 86.9 | 83.7 | 86.9 | 83.0 |
| 2019-12-31 | 16.59 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -14 | -5.74 | 0 | 0.0 | 1 | 0.41 | 244 | 86.5 | 86.8 | 86.8 | 85.9 |
| 2019-12-27 | 16.6 (-0.02) | 0.0 (0.0) | 0.04 (+0.01) | -19 | -7.28 | -4 | -1.53 | 8 | 3.07 | 261 | 86.8 | 86.5 | 87.2 | 86.4 |
| 2019-12-20 | 16.62 (+0.05) | 0.0 (0.0) | 0.03 (-0.05) | 68 | 16.08 | 0 | 0.0 | -58 | -13.71 | 423 | 86.5 | 87.1 | 87.6 | 86.5 |
| 2019-12-13 | 16.57 (-0.04) | 0.0 (0.0) | 0.08 (0.0) | 18 | 6.25 | 0 | 0.0 | 2 | 0.69 | 288 | 87.0 | 87.0 | 87.0 | 86.5 |
| 2019-12-06 | 16.61 (+0.02) | 0.0 (0.0) | 0.08 (+0.01) | 35 | 14.96 | 0 | 0.0 | 5 | 2.14 | 234 | 87.0 | 87.1 | 87.4 | 86.5 |
| 2019-11-29 | 16.59 (+0.03) | 0.0 (0.0) | 0.07 (-0.06) | 63 | 11.75 | 0 | 0.0 | -67 | -12.5 | 536 | 87.1 | 86.9 | 87.8 | 86.5 |
| 2019-11-22 | 16.56 (+0.05) | 0.0 (0.0) | 0.13 (0.0) | 121 | 26.65 | 0 | 0.0 | 0 | 0.0 | 454 | 86.9 | 86.3 | 87.5 | 86.3 |
| 2019-11-15 | 16.51 (-0.02) | 0.0 (0.0) | 0.13 (+0.01) | -13 | -3.0 | -1 | -0.23 | 6 | 1.39 | 433 | 86.3 | 86.4 | 87.1 | 85.6 |
| 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 | |||
| 2019-11-08 | 16.53 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -1 | -0.17 | 0 | 0.0 | 3 | 0.52 | 577 | 86.4 | 86.5 | 87.5 | 86.2 |
| 2019-11-01 | 16.54 (-0.04) | 0.0 (0.0) | 0.12 (-0.06) | 29 | 4.63 | -6 | -0.96 | -69 | -11.02 | 626 | 86.5 | 87.2 | 87.4 | 85.7 |
| 2019-10-25 | 16.58 (+0.04) | 0.0 (0.0) | 0.18 (-0.01) | 35 | 7.81 | 0 | 0.0 | -9 | -2.01 | 448 | 87.1 | 86.5 | 87.5 | 86.2 |
| 2019-10-18 | 16.54 (+0.12) | 0.0 (0.0) | 0.19 (0.0) | 199 | 13.48 | 0 | 0.0 | -4 | -0.27 | 1476 | 86.5 | 85.4 | 89.5 | 85.1 |
| 2019-10-09 | 16.42 (+0.05) | 0.0 (0.0) | 0.19 (-0.01) | 55 | 12.59 | 0 | 0.0 | -11 | -2.52 | 437 | 85.1 | 85.0 | 85.6 | 84.7 |
| 2019-10-04 | 16.37 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -10 | -2.48 | 0 | 0.0 | 1 | 0.25 | 404 | 85.2 | 85.7 | 85.9 | 84.5 |
| 2019-09-27 | 16.38 (+0.05) | 0.0 (0.0) | 0.2 (0.0) | 86 | 23.5 | 0 | 0.0 | 0 | 0.0 | 366 | 85.9 | 85.5 | 86.1 | 85.2 |
| 2019-09-20 | 16.33 (+0.06) | 0.0 (0.0) | 0.2 (0.0) | 67 | 22.64 | 0 | 0.0 | -8 | -2.7 | 296 | 85.6 | 85.3 | 85.7 | 83.4 |
| 2019-09-12 | 16.27 (-0.1) | 0.0 (-0.01) | 0.2 (0.0) | -85 | -12.21 | -9 | -1.29 | 3 | 0.43 | 696 | 85.1 | 85.9 | 87.8 | 84.9 |
| 2019-09-06 | 16.37 (+0.05) | 0.01 (-0.08) | 0.2 (+0.02) | 53 | 12.5 | -97 | -22.88 | 21 | 4.95 | 424 | 85.9 | 84.0 | 85.9 | 84.0 |
| 2019-08-30 | 16.32 (0.0) | 0.09 (-0.16) | 0.18 (0.0) | -4 | -0.67 | -192 | -32.38 | -1 | -0.17 | 593 | 83.6 | 83.8 | 83.9 | 83.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 6.67 (+0.03) | 0.02 (0.0) | 0.78 (+0.26) | 22 | 1.64 | 2 | 0.15 | 304 | 22.64 | 1343 | 80.6 | 81.6 | 82.7 | 79.8 |
| 2024-03-29 | 6.64 (+0.21) | 0.02 (0.0) | 0.52 (0.0) | 170 | 7.18 | -2 | -0.08 | 10 | 0.42 | 2367 | 81.5 | 80.0 | 82.4 | 79.4 |
| 2024-02-29 | 6.43 (-0.3) | 0.02 (0.0) | 0.52 (+0.25) | -357 | -19.86 | 0 | 0.0 | 297 | 16.52 | 1798 | 80.1 | 79.7 | 80.9 | 78.9 |
| 2024-01-31 | 6.73 (-0.47) | 0.02 (+0.02) | 0.27 (+0.05) | -577 | -34.24 | 19 | 1.13 | 59 | 3.5 | 1685 | 79.6 | 80.2 | 80.5 | 79.1 |
| 2023-12-29 | 7.2 (-0.42) | 0.0 (0.0) | 0.22 (+0.01) | -446 | -21.22 | 0 | 0.0 | 10 | 0.48 | 2102 | 80.3 | 81.2 | 81.5 | 79.6 |
| 2023-11-30 | 7.62 (-0.42) | 0.0 (0.0) | 0.21 (+0.01) | -371 | -23.13 | 0 | 0.0 | 13 | 0.81 | 1604 | 81.2 | 80.3 | 81.3 | 78.5 |
| 2023-10-31 | 8.04 (-0.37) | 0.0 (-0.02) | 0.2 (-0.01) | -610 | -24.34 | -20 | -0.8 | -15 | -0.6 | 2506 | 79.5 | 81.3 | 82.6 | 78.3 |
| 2023-09-28 | 8.41 (-0.95) | 0.02 (0.0) | 0.21 (-0.02) | -1206 | -46.38 | -1 | -0.04 | -20 | -0.77 | 2600 | 81.3 | 81.9 | 82.1 | 80.2 |
| 2023-08-31 | 9.36 (-0.81) | 0.02 (0.0) | 0.23 (-0.06) | -978 | -37.83 | -2 | -0.08 | -71 | -2.75 | 2585 | 81.9 | 85.0 | 85.0 | 81.0 |
| 2023-07-31 | 10.17 (-0.55) | 0.02 (0.0) | 0.29 (-0.05) | -450 | -11.6 | 2 | 0.05 | -51 | -1.32 | 3878 | 85.0 | 88.3 | 90.4 | 84.8 |
| 2023-06-30 | 10.72 (-0.16) | 0.02 (0.0) | 0.34 (+0.06) | 26 | 0.42 | -3 | -0.05 | 67 | 1.08 | 6200 | 88.2 | 85.0 | 90.4 | 84.5 |
| 2023-05-31 | 10.88 (-0.52) | 0.02 (0.0) | 0.28 (+0.08) | -747 | -18.07 | -1 | -0.02 | 95 | 2.3 | 4133 | 85.6 | 85.8 | 87.0 | 83.9 |
| 2023-04-28 | 11.4 (-0.05) | 0.02 (+0.02) | 0.2 (+0.02) | -60 | -1.49 | 25 | 0.62 | 28 | 0.7 | 4025 | 85.8 | 83.4 | 87.5 | 82.7 |
| 2023-03-31 | 11.45 (-1.03) | 0.0 (0.0) | 0.18 (-0.06) | -808 | -6.91 | 0 | 0.0 | -75 | -0.64 | 11693 | 82.9 | 82.5 | 85.4 | 78.7 |
| 2023-02-24 | 12.48 (-0.18) | 0.0 (0.0) | 0.24 (+0.02) | -614 | -21.77 | 0 | 0.0 | 30 | 1.06 | 2820 | 81.5 | 78.0 | 81.9 | 77.6 |
| 2023-01-31 | 12.66 (+0.03) | 0.0 (0.0) | 0.22 (+0.04) | -280 | -41.18 | 0 | 0.0 | 44 | 6.47 | 680 | 77.9 | 77.5 | 78.4 | 77.2 |
| 2022-12-30 | 12.63 (-0.3) | 0.0 (0.0) | 0.18 (-0.01) | -384 | -39.22 | 0 | 0.0 | -9 | -0.92 | 979 | 77.5 | 77.7 | 78.5 | 76.5 |
| 2022-11-30 | 12.93 (-0.11) | 0.0 (0.0) | 0.19 (+0.04) | -59 | -5.32 | 0 | 0.0 | 50 | 4.51 | 1109 | 77.5 | 75.7 | 79.1 | 75.6 |
| 2022-10-31 | 13.04 (-0.01) | 0.0 (0.0) | 0.15 (+0.05) | -13 | -2.33 | 1 | 0.18 | 54 | 9.68 | 558 | 75.6 | 75.8 | 76.6 | 75.0 |
| 2022-09-30 | 13.05 (+0.09) | 0.0 (0.0) | 0.1 (-0.04) | 102 | 11.59 | 0 | 0.0 | -45 | -5.11 | 880 | 76.0 | 78.1 | 78.9 | 75.5 |
| 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 | 12.96 (+0.18) | 0.0 (0.0) | 0.14 (-0.16) | 210 | 20.11 | 0 | 0.0 | -192 | -18.39 | 1044 | 78.2 | 74.4 | 78.6 | 74.3 |
| 2022-07-29 | 12.78 (-0.15) | 0.0 (-0.01) | 0.3 (-0.14) | -168 | -13.39 | -16 | -1.27 | -160 | -12.75 | 1255 | 74.4 | 76.9 | 78.3 | 74.3 |
| 2022-06-30 | 12.93 (-0.02) | 0.01 (0.0) | 0.44 (+0.06) | -62 | -6.67 | 1 | 0.11 | 71 | 7.63 | 930 | 76.6 | 78.8 | 80.7 | 76.5 |
| 2022-05-31 | 12.95 (-0.04) | 0.01 (0.0) | 0.38 (-0.05) | -47 | -3.51 | 1 | 0.07 | -55 | -4.1 | 1340 | 78.9 | 80.7 | 81.8 | 76.2 |
| 2022-04-29 | 12.99 (-0.04) | 0.01 (+0.01) | 0.43 (+0.06) | -67 | -6.18 | 14 | 1.29 | 70 | 6.46 | 1084 | 80.7 | 82.2 | 82.2 | 80.4 |
| 2022-03-31 | 13.03 (-0.21) | 0.0 (0.0) | 0.37 (+0.01) | -254 | -13.21 | 0 | 0.0 | 2 | 0.1 | 1923 | 82.0 | 81.0 | 82.7 | 80.0 |
| 2022-02-25 | 13.24 (-0.51) | 0.0 (0.0) | 0.36 (-0.02) | -575 | -38.56 | 0 | 0.0 | -17 | -1.14 | 1491 | 80.9 | 82.1 | 82.2 | 80.9 |
| 2022-01-26 | 13.75 (-0.11) | 0.0 (0.0) | 0.38 (0.0) | -122 | -11.05 | 0 | 0.0 | -7 | -0.63 | 1104 | 81.7 | 81.7 | 82.5 | 81.1 |
| 2021-12-30 | 13.86 (-0.17) | 0.0 (0.0) | 0.38 (0.0) | 139 | 8.25 | 0 | 0.0 | 3 | 0.18 | 1684 | 81.7 | 80.5 | 82.2 | 80.5 |
| 2021-11-30 | 14.03 (-0.48) | 0.0 (0.0) | 0.38 (+0.04) | -775 | -20.33 | 0 | 0.0 | 47 | 1.23 | 3812 | 80.5 | 84.5 | 84.6 | 80.1 |
| 2021-10-29 | 14.51 (+0.34) | 0.0 (0.0) | 0.34 (0.0) | 303 | 25.88 | 0 | 0.0 | 5 | 0.43 | 1171 | 82.9 | 82.5 | 85.8 | 81.6 |
| 2021-09-30 | 14.17 (-0.02) | 0.0 (0.0) | 0.34 (-0.04) | -21 | -2.16 | 0 | 0.0 | -45 | -4.62 | 974 | 82.1 | 82.2 | 83.2 | 81.7 |
| 2021-08-31 | 14.19 (-0.02) | 0.0 (0.0) | 0.38 (+0.05) | -62 | -3.69 | 0 | 0.0 | 52 | 3.1 | 1679 | 82.2 | 83.5 | 84.5 | 81.6 |
| 2021-07-30 | 14.21 (+0.01) | 0.0 (0.0) | 0.33 (+0.04) | 199 | 7.77 | 0 | 0.0 | 51 | 1.99 | 2560 | 83.5 | 84.8 | 86.3 | 82.4 |
| 2021-06-30 | 14.2 (+0.09) | 0.0 (0.0) | 0.29 (+0.04) | 97 | 6.02 | 0 | 0.0 | 49 | 3.04 | 1611 | 84.8 | 83.6 | 86.0 | 83.5 |
| 2021-05-31 | 14.11 (-0.17) | 0.0 (0.0) | 0.25 (+0.01) | -335 | -8.14 | 0 | 0.0 | 10 | 0.24 | 4113 | 83.4 | 88.6 | 89.1 | 80.8 |
| 2021-04-29 | 14.28 (-0.18) | 0.0 (0.0) | 0.24 (+0.09) | -227 | -4.82 | -3 | -0.06 | 110 | 2.33 | 4714 | 88.5 | 88.8 | 93.1 | 87.8 |
| 2021-03-31 | 14.46 (-0.29) | 0.0 (0.0) | 0.15 (+0.11) | -398 | -8.45 | 0 | 0.0 | 132 | 2.8 | 4712 | 88.7 | 88.6 | 89.3 | 86.5 |
| 2021-02-26 | 14.75 (-0.03) | 0.0 (0.0) | 0.04 (-0.01) | -44 | -1.19 | 0 | 0.0 | -18 | -0.49 | 3705 | 87.9 | 84.0 | 89.8 | 83.2 |
| 2021-01-29 | 14.78 (-0.1) | 0.0 (0.0) | 0.05 (+0.03) | -91 | -3.58 | 0 | 0.0 | 41 | 1.61 | 2539 | 84.0 | 84.6 | 86.0 | 83.3 |
| 2020-12-31 | 14.88 (+0.07) | 0.0 (0.0) | 0.02 (+0.01) | 102 | 3.42 | 0 | 0.0 | 10 | 0.33 | 2986 | 84.6 | 83.2 | 85.6 | 82.7 |
| 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 | |||
| 2020-11-30 | 14.81 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | -7 | -0.2 | 0 | 0.0 | 9 | 0.26 | 3508 | 83.2 | 82.2 | 85.9 | 82.1 |
| 2020-10-30 | 14.84 (-1.23) | 0.0 (0.0) | 0.0 (0.0) | -1494 | -38.93 | 0 | 0.0 | -28 | -0.73 | 3838 | 82.2 | 83.0 | 83.6 | 79.3 |
| 2020-09-30 | 16.07 (-1.54) | 0.0 (0.0) | 0.0 (-0.02) | -1778 | -47.86 | 0 | 0.0 | -21 | -0.57 | 3715 | 82.8 | 84.5 | 86.0 | 81.7 |
| 2020-08-31 | 17.61 (-0.55) | 0.0 (0.0) | 0.02 (-0.02) | -809 | -16.19 | 0 | 0.0 | -21 | -0.42 | 4998 | 84.5 | 83.7 | 88.5 | 82.7 |
| 2020-07-31 | 18.16 (-0.46) | 0.0 (0.0) | 0.04 (+0.02) | -294 | -4.93 | 0 | 0.0 | 17 | 0.28 | 5966 | 83.8 | 89.9 | 91.9 | 82.3 |
| 2020-06-30 | 18.62 (+0.49) | 0.0 (0.0) | 0.02 (0.0) | 562 | 11.07 | 1 | 0.02 | 2 | 0.04 | 5075 | 89.0 | 89.9 | 94.3 | 83.0 |
| 2020-05-29 | 18.13 (+1.01) | 0.0 (0.0) | 0.02 (+0.02) | 1241 | 18.85 | 0 | 0.0 | 18 | 0.27 | 6585 | 89.5 | 91.4 | 93.0 | 86.5 |
| 2020-04-30 | 17.12 (+0.65) | 0.0 (0.0) | 0.0 (0.0) | 776 | 10.67 | -1 | -0.01 | -53 | -0.73 | 7270 | 91.8 | 78.0 | 92.3 | 77.4 |
| 2020-03-31 | 16.47 (-0.28) | 0.0 (0.0) | 0.0 (-0.03) | -388 | -8.02 | -2 | -0.04 | -109 | -2.25 | 4838 | 78.3 | 84.5 | 84.9 | 71.0 |
| 2020-02-27 | 16.75 (+0.18) | 0.0 (0.0) | 0.03 (0.0) | 219 | 16.01 | -5 | -0.37 | 1 | 0.07 | 1368 | 84.5 | 83.3 | 86.0 | 82.5 |
| 2020-01-31 | 16.57 (-0.02) | 0.0 (0.0) | 0.03 (-0.01) | -20 | -1.35 | 0 | 0.0 | -8 | -0.54 | 1486 | 84.0 | 83.7 | 87.3 | 82.3 |
| 2019-12-31 | 16.59 (0.0) | 0.0 (0.0) | 0.04 (-0.03) | 88 | 6.06 | -4 | -0.28 | -42 | -2.89 | 1452 | 86.5 | 87.1 | 87.6 | 85.9 |
| 2019-11-29 | 16.59 (+0.03) | 0.0 (0.0) | 0.07 (-0.05) | 213 | 10.07 | -1 | -0.05 | -58 | -2.74 | 2115 | 87.1 | 86.3 | 87.8 | 85.6 |
| 2019-10-31 | 16.56 (+0.18) | 0.0 (0.0) | 0.12 (-0.08) | 265 | 8.08 | -6 | -0.18 | -92 | -2.8 | 3280 | 86.3 | 85.7 | 89.5 | 84.5 |
| 2019-09-27 | 16.38 (+0.06) | 0.0 (-0.09) | 0.2 (+0.02) | 121 | 6.79 | -106 | -5.95 | 16 | 0.9 | 1782 | 85.9 | 84.0 | 87.8 | 83.4 |
| 2019-08-30 | 16.32 (-0.08) | 0.09 (-0.19) | 0.18 (-0.01) | -467 | -16.48 | -233 | -8.22 | -12 | -0.42 | 2833 | 83.6 | 85.2 | 85.3 | 82.0 |
| 2019-07-31 | 16.4 (-0.5) | 0.28 (-0.01) | 0.19 (-0.02) | -467 | -7.21 | -4 | -0.06 | -18 | -0.28 | 6474 | 85.2 | 93.4 | 94.5 | 84.8 |
| 2019-06-28 | 16.9 (-0.32) | 0.29 (+0.08) | 0.21 (+0.02) | -446 | -22.02 | 4 | 0.2 | 25 | 1.23 | 2025 | 92.5 | 90.2 | 92.9 | 89.0 |
| 2019-05-31 | 17.22 () | 0.21 () | 0.19 () | -385 | -83.7 | -43 | -9.35 | 5 | 1.09 | 460 | 90.4 | 90.2 | 91.5 | 90.0 |
