- 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 | 17.69 (-0.07) | 1.18 (0.0) | 0.34 (0.0) | -10021 | -45.79 | 282 | 1.29 | -905 | -4.13 | 21887 | 22.2 | 22.5 | 22.6 | 22.1 |
| 2024-04-18 | 17.76 (0.0) | 1.18 (0.0) | 0.34 (0.0) | -184 | -1.61 | 205 | 1.79 | -26 | -0.23 | 11460 | 22.65 | 22.35 | 22.75 | 22.25 |
| 2024-04-17 | 17.76 (+0.04) | 1.18 (0.0) | 0.34 (0.0) | 2503 | 10.39 | -70 | -0.29 | -206 | -0.86 | 24081 | 22.45 | 22.4 | 22.6 | 22.25 |
| 2024-04-16 | 17.72 (-0.07) | 1.18 (0.0) | 0.34 (-0.01) | -10133 | -49.76 | -77 | -0.38 | -502 | -2.47 | 20362 | 22.4 | 22.8 | 22.9 | 22.35 |
| 2024-04-15 | 17.79 (+0.01) | 1.18 (0.0) | 0.35 (0.0) | 907 | 9.62 | -58 | -0.62 | -186 | -1.97 | 9428 | 22.95 | 22.95 | 23.05 | 22.8 |
| 2024-04-12 | 17.78 (-0.05) | 1.18 (0.0) | 0.35 (-0.01) | -6821 | -40.28 | -51 | -0.3 | -1687 | -9.96 | 16936 | 23.0 | 23.2 | 23.25 | 22.85 |
| 2024-04-11 | 17.83 (-0.01) | 1.18 (0.0) | 0.36 (0.0) | -450 | -5.69 | -8 | -0.1 | -185 | -2.34 | 7908 | 23.2 | 23.1 | 23.25 | 23.0 |
| 2024-04-10 | 17.84 (+0.02) | 1.18 (0.0) | 0.36 (0.0) | 2593 | 40.69 | -45 | -0.71 | -33 | -0.52 | 6372 | 23.15 | 23.15 | 23.3 | 23.1 |
| 2024-04-09 | 17.82 (+0.02) | 1.18 (0.0) | 0.36 (0.0) | 1989 | 24.32 | -51 | -0.62 | 214 | 2.62 | 8177 | 23.2 | 23.1 | 23.2 | 23.0 |
| 2024-04-08 | 17.8 (0.0) | 1.18 (0.0) | 0.36 (0.0) | 967 | 12.71 | -188 | -2.47 | -299 | -3.93 | 7608 | 23.1 | 22.9 | 23.1 | 22.85 |
| 2024-04-03 | 17.8 (-0.04) | 1.18 (0.0) | 0.36 (0.0) | -6211 | -48.82 | -118 | -0.93 | 21 | 0.17 | 12721 | 22.85 | 23.1 | 23.1 | 22.85 |
| 2024-04-02 | 17.84 (-0.01) | 1.18 (0.0) | 0.36 (0.0) | 341 | 7.56 | -75 | -1.66 | -109 | -2.42 | 4513 | 23.2 | 23.15 | 23.2 | 23.05 |
| 2024-04-01 | 17.85 (0.0) | 1.18 (0.0) | 0.36 (0.0) | -49 | -0.8 | -167 | -2.72 | 4 | 0.07 | 6150 | 23.2 | 23.15 | 23.3 | 23.1 |
| 2024-03-29 | 17.85 (+0.06) | 1.18 (-0.01) | 0.36 (0.0) | 8511 | 41.92 | -233 | -1.15 | -122 | -0.6 | 20303 | 23.15 | 22.9 | 23.35 | 22.9 |
| 2024-03-28 | 17.79 (-0.04) | 1.19 (0.0) | 0.36 (0.0) | -5859 | -53.84 | -95 | -0.87 | 335 | 3.08 | 10883 | 22.9 | 23.0 | 23.1 | 22.8 |
| 2024-03-27 | 17.83 (-0.01) | 1.19 (0.0) | 0.36 (0.0) | -1569 | -24.93 | -6 | -0.1 | 54 | 0.86 | 6294 | 23.0 | 23.05 | 23.1 | 23.0 |
| 2024-03-26 | 17.84 (+0.04) | 1.19 (0.0) | 0.36 (0.0) | 5641 | 38.02 | -132 | -0.89 | 140 | 0.94 | 14838 | 23.05 | 23.0 | 23.15 | 22.9 |
| 2024-03-25 | 17.8 (0.0) | 1.19 (0.0) | 0.36 (0.0) | -1100 | -14.11 | -64 | -0.82 | 15 | 0.19 | 7795 | 22.9 | 22.85 | 22.9 | 22.8 |
| 2024-03-22 | 17.8 (+0.03) | 1.19 (0.0) | 0.36 (0.0) | 3065 | 20.89 | 0 | 0.0 | 174 | 1.19 | 14669 | 22.95 | 23.0 | 23.15 | 22.85 |
| 2024-03-21 | 17.77 (+0.02) | 1.19 (0.0) | 0.36 (0.0) | 7180 | 31.07 | -45 | -0.19 | 371 | 1.61 | 23112 | 23.0 | 22.85 | 23.05 | 22.75 |
| 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 | 17.75 (0.0) | 1.19 (0.0) | 0.36 (-0.01) | 444 | 2.26 | -19 | -0.1 | -1808 | -9.2 | 19661 | 22.55 | 22.8 | 22.9 | 22.5 |
| 2024-03-19 | 17.75 (-0.02) | 1.19 (0.0) | 0.37 (+0.02) | -3465 | -23.45 | -331 | -2.24 | 2671 | 18.07 | 14778 | 22.8 | 22.75 | 22.95 | 22.75 |
| 2024-03-18 | 17.77 (+0.01) | 1.19 (0.0) | 0.35 (0.0) | 849 | 5.02 | -111 | -0.66 | 63 | 0.37 | 16917 | 22.95 | 23.05 | 23.15 | 22.8 |
| 2024-03-15 | 17.76 (+0.04) | 1.19 (0.0) | 0.35 (+0.01) | 5275 | 17.89 | -208 | -0.71 | 909 | 3.08 | 29492 | 23.0 | 22.8 | 23.0 | 22.65 |
| 2024-03-14 | 17.72 (+0.05) | 1.19 (-0.01) | 0.34 (0.0) | 7772 | 25.47 | -291 | -0.95 | -47 | -0.15 | 30509 | 22.8 | 22.3 | 22.8 | 22.3 |
| 2024-03-13 | 17.67 (+0.01) | 1.2 (0.0) | 0.34 (-0.01) | 1402 | 12.29 | -88 | -0.77 | -159 | -1.39 | 11411 | 22.15 | 21.95 | 22.2 | 21.95 |
| 2024-03-12 | 17.66 (+0.01) | 1.2 (0.0) | 0.35 (+0.01) | -41 | -0.45 | 0 | 0.0 | 185 | 2.04 | 9069 | 22.05 | 22.15 | 22.2 | 21.95 |
| 2024-03-11 | 17.65 (+0.01) | 1.2 (0.0) | 0.34 (0.0) | 638 | 6.27 | -17 | -0.17 | 142 | 1.4 | 10176 | 22.0 | 21.95 | 22.1 | 21.95 |
| 2024-03-08 | 17.64 (+0.05) | 1.2 (0.0) | 0.34 (0.0) | 6977 | 44.37 | -167 | -1.06 | 140 | 0.89 | 15725 | 22.0 | 21.8 | 22.0 | 21.75 |
| 2024-03-07 | 17.59 (+0.01) | 1.2 (0.0) | 0.34 (0.0) | 1121 | 11.73 | -180 | -1.88 | -205 | -2.14 | 9560 | 21.85 | 21.8 | 21.9 | 21.7 |
| 2024-03-06 | 17.58 (0.0) | 1.2 (0.0) | 0.34 (0.0) | 605 | 9.59 | -36 | -0.57 | -99 | -1.57 | 6308 | 21.8 | 21.7 | 21.9 | 21.7 |
| 2024-03-05 | 17.58 (-0.03) | 1.2 (0.0) | 0.34 (-0.01) | -4817 | -47.58 | -166 | -1.64 | -539 | -5.32 | 10125 | 21.7 | 21.7 | 21.85 | 21.7 |
| 2024-03-04 | 17.61 (-0.02) | 1.2 (0.0) | 0.35 (0.0) | -3421 | -45.88 | 20 | 0.27 | 15 | 0.2 | 7457 | 21.75 | 21.75 | 21.8 | 21.75 |
| 2024-03-01 | 17.63 (-0.02) | 1.2 (0.0) | 0.35 (0.0) | -1953 | -31.06 | -56 | -0.89 | -244 | -3.88 | 6287 | 21.85 | 22.0 | 22.0 | 21.85 |
| 2024-02-29 | 17.65 (+0.04) | 1.2 (0.0) | 0.35 (0.0) | 3352 | 20.18 | -77 | -0.46 | 355 | 2.14 | 16614 | 22.0 | 21.85 | 22.0 | 21.75 |
| 2024-02-27 | 17.61 (+0.01) | 1.2 (0.0) | 0.35 (0.0) | 1170 | 11.23 | 9 | 0.09 | 55 | 0.53 | 10420 | 21.85 | 21.6 | 21.85 | 21.6 |
| 2024-02-26 | 17.6 (-0.01) | 1.2 (0.0) | 0.35 (+0.01) | -2094 | -31.68 | -125 | -1.89 | 372 | 5.63 | 6610 | 21.6 | 21.65 | 21.7 | 21.6 |
| 2024-02-23 | 17.61 (-0.01) | 1.2 (0.0) | 0.34 (0.0) | 407 | 9.45 | -162 | -3.76 | 150 | 3.48 | 4306 | 21.75 | 21.7 | 21.8 | 21.65 |
| 2024-02-22 | 17.62 (-0.01) | 1.2 (0.0) | 0.34 (0.0) | -1183 | -18.35 | 24 | 0.37 | 380 | 5.89 | 6448 | 21.7 | 21.85 | 21.85 | 21.7 |
| 2024-02-21 | 17.63 (-0.01) | 1.2 (0.0) | 0.34 (0.0) | -1297 | -20.76 | 0 | 0.0 | 459 | 7.35 | 6248 | 21.8 | 21.85 | 21.85 | 21.7 |
| 2024-02-20 | 17.64 (+0.02) | 1.2 (0.0) | 0.34 (0.0) | 1169 | 27.71 | -27 | -0.64 | -145 | -3.44 | 4219 | 21.85 | 21.85 | 21.9 | 21.75 |
| 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 | 17.62 (+0.02) | 1.2 (0.0) | 0.34 (+0.01) | 1978 | 35.16 | 8 | 0.14 | 520 | 9.24 | 5625 | 21.9 | 21.9 | 21.9 | 21.75 |
| 2024-02-16 | 17.6 (-0.02) | 1.2 (0.0) | 0.33 (0.0) | -2424 | -35.77 | 29 | 0.43 | 161 | 2.38 | 6777 | 21.75 | 22.0 | 22.0 | 21.65 |
| 2024-02-15 | 17.62 (0.0) | 1.2 (0.0) | 0.33 (-0.01) | -680 | -5.34 | 92 | 0.72 | -352 | -2.77 | 12728 | 21.75 | 21.6 | 21.85 | 21.55 |
| 2024-02-05 | 17.62 (-0.01) | 1.2 (0.0) | 0.34 (0.0) | -1638 | -21.25 | -7 | -0.09 | -23 | -0.3 | 7707 | 21.75 | 21.7 | 21.9 | 21.7 |
| 2024-02-02 | 17.63 (0.0) | 1.2 (0.0) | 0.34 (+0.01) | -50 | -0.92 | 21 | 0.39 | 82 | 1.52 | 5407 | 21.9 | 21.85 | 21.9 | 21.7 |
| 2024-02-01 | 17.63 (+0.02) | 1.2 (0.0) | 0.33 (0.0) | 2863 | 37.17 | 15 | 0.19 | 116 | 1.51 | 7703 | 21.85 | 21.75 | 21.85 | 21.7 |
| 2024-01-31 | 17.61 (+0.01) | 1.2 (0.0) | 0.33 (0.0) | -362 | -5.3 | 13 | 0.19 | 20 | 0.29 | 6826 | 21.6 | 21.55 | 21.7 | 21.55 |
| 2024-01-30 | 17.6 (-0.02) | 1.2 (0.0) | 0.33 (0.0) | -1794 | -26.96 | -66 | -0.99 | 97 | 1.46 | 6655 | 21.5 | 21.75 | 21.8 | 21.5 |
| 2024-01-29 | 17.62 (+0.02) | 1.2 (0.0) | 0.33 (0.0) | 1566 | 32.93 | 6 | 0.13 | -120 | -2.52 | 4755 | 21.75 | 21.6 | 21.8 | 21.55 |
| 2024-01-26 | 17.6 (+0.02) | 1.2 (0.0) | 0.33 (0.0) | 1840 | 37.04 | -27 | -0.54 | 27 | 0.54 | 4968 | 21.65 | 21.4 | 21.65 | 21.4 |
| 2024-01-25 | 17.58 (-0.01) | 1.2 (0.0) | 0.33 (0.0) | 193 | 3.18 | 49 | 0.81 | 499 | 8.22 | 6069 | 21.4 | 21.45 | 21.45 | 21.3 |
| 2024-01-24 | 17.59 (-0.01) | 1.2 (0.0) | 0.33 (0.0) | -261 | -5.48 | -11 | -0.23 | -230 | -4.83 | 4760 | 21.4 | 21.35 | 21.45 | 21.3 |
| 2024-01-23 | 17.6 (+0.01) | 1.2 (0.0) | 0.33 (0.0) | -316 | -6.63 | 75 | 1.57 | -51 | -1.07 | 4764 | 21.35 | 21.2 | 21.35 | 21.2 |
| 2024-01-22 | 17.59 (-0.02) | 1.2 (0.0) | 0.33 (0.0) | -2030 | -35.66 | 13 | 0.23 | -157 | -2.76 | 5692 | 21.25 | 21.3 | 21.35 | 21.2 |
| 2024-01-19 | 17.61 (-0.03) | 1.2 (0.0) | 0.33 (0.0) | -3445 | -46.7 | 0 | 0.0 | -117 | -1.59 | 7377 | 21.2 | 21.0 | 21.25 | 20.95 |
| 2024-01-18 | 17.64 (-0.03) | 1.2 (0.0) | 0.33 (0.0) | -3156 | -49.24 | 13 | 0.2 | 53 | 0.83 | 6410 | 21.1 | 21.1 | 21.2 | 21.1 |
| 2024-01-17 | 17.67 (-0.08) | 1.2 (0.0) | 0.33 (+0.01) | -11681 | -53.18 | 124 | 0.56 | 1573 | 7.16 | 21967 | 21.05 | 21.3 | 21.35 | 21.05 |
| 2024-01-16 | 17.75 (-0.06) | 1.2 (-0.01) | 0.32 (0.0) | -11479 | -69.9 | -901 | -5.49 | -126 | -0.77 | 16423 | 21.45 | 21.65 | 21.75 | 21.45 |
| 2024-01-15 | 17.81 (-0.02) | 1.21 (0.0) | 0.32 (0.0) | -3085 | -54.49 | -11 | -0.19 | -6 | -0.11 | 5662 | 21.85 | 22.0 | 22.1 | 21.85 |
| 2024-01-12 | 17.83 (-0.01) | 1.21 (0.0) | 0.32 (0.0) | -1864 | -40.06 | -288 | -6.19 | -3 | -0.06 | 4653 | 22.0 | 22.25 | 22.25 | 22.0 |
| 2024-01-11 | 17.84 (+0.01) | 1.21 (0.0) | 0.32 (0.0) | 2473 | 34.71 | -327 | -4.59 | 82 | 1.15 | 7125 | 22.1 | 22.1 | 22.25 | 22.05 |
| 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 | 17.83 (0.0) | 1.21 (-0.01) | 0.32 (0.0) | -1739 | -22.88 | -423 | -5.57 | -1 | -0.01 | 7600 | 21.95 | 22.05 | 22.1 | 21.9 |
| 2024-01-09 | 17.83 (-0.01) | 1.22 (0.0) | 0.32 (0.0) | -1188 | -26.5 | 103 | 2.3 | 117 | 2.61 | 4483 | 21.95 | 22.3 | 22.3 | 21.95 |
| 2024-01-08 | 17.84 (+0.03) | 1.22 (0.0) | 0.32 (0.0) | 4033 | 70.48 | 0 | 0.0 | 20 | 0.35 | 5722 | 22.2 | 22.1 | 22.25 | 22.05 |
| 2024-01-05 | 17.81 (+0.08) | 1.22 (+0.01) | 0.32 (0.0) | 1045 | 38.66 | -20 | -0.74 | 45 | 1.66 | 2703 | 22.05 | 22.05 | 22.1 | 21.95 |
| 2024-01-04 | 17.73 (+0.01) | 1.21 (-0.01) | 0.32 (0.0) | 409 | 12.19 | -123 | -3.67 | 0 | 0.0 | 3355 | 22.0 | 22.0 | 22.1 | 21.95 |
| 2024-01-03 | 17.72 (-0.02) | 1.22 (0.0) | 0.32 (0.0) | -3266 | -51.08 | 18 | 0.28 | -283 | -4.43 | 6394 | 22.0 | 22.15 | 22.25 | 21.9 |
| 2024-01-02 | 17.74 (+0.01) | 1.22 (0.0) | 0.32 (-0.01) | 1791 | 42.94 | 0 | 0.0 | -323 | -7.74 | 4171 | 22.35 | 22.3 | 22.35 | 22.2 |
| 2023-12-29 | 17.73 (+0.02) | 1.22 (0.0) | 0.33 (0.0) | 1589 | 27.23 | -143 | -2.45 | -551 | -9.44 | 5836 | 22.35 | 22.25 | 22.4 | 22.2 |
| 2023-12-28 | 17.71 (+0.05) | 1.22 (0.0) | 0.33 (0.0) | 7567 | 77.2 | -19 | -0.19 | -203 | -2.07 | 9802 | 22.4 | 22.1 | 22.4 | 22.1 |
| 2023-12-27 | 17.66 (+0.04) | 1.22 (0.0) | 0.33 (0.0) | 3769 | 52.68 | -164 | -2.29 | -271 | -3.79 | 7154 | 22.25 | 22.15 | 22.25 | 22.05 |
| 2023-12-26 | 17.62 (+0.02) | 1.22 (0.0) | 0.33 (0.0) | 3395 | 52.21 | -50 | -0.77 | -1 | -0.02 | 6503 | 22.2 | 22.0 | 22.2 | 21.95 |
| 2023-12-25 | 17.6 (+0.01) | 1.22 (0.0) | 0.33 (0.0) | 749 | 27.18 | -5 | -0.18 | 0 | 0.0 | 2756 | 21.95 | 21.9 | 21.95 | 21.8 |
| 2023-12-22 | 17.59 (0.0) | 1.22 (0.0) | 0.33 (0.0) | -605 | -12.82 | -60 | -1.27 | -140 | -2.97 | 4719 | 21.9 | 21.8 | 21.95 | 21.75 |
| 2023-12-21 | 17.59 (-0.01) | 1.22 (0.0) | 0.33 (0.0) | -342 | -5.01 | -106 | -1.55 | 32 | 0.47 | 6831 | 21.85 | 21.75 | 21.95 | 21.7 |
| 2023-12-20 | 17.6 (-0.02) | 1.22 (0.0) | 0.33 (-0.01) | -3416 | -30.37 | -5 | -0.04 | -187 | -1.66 | 11247 | 21.9 | 22.1 | 22.2 | 21.9 |
| 2023-12-19 | 17.62 (-0.02) | 1.22 (0.0) | 0.34 (0.0) | 965 | 16.0 | -42 | -0.7 | -458 | -7.59 | 6031 | 22.2 | 22.2 | 22.25 | 22.1 |
| 2023-12-18 | 17.64 (+0.03) | 1.22 (0.0) | 0.34 (0.0) | 3251 | 56.3 | -80 | -1.39 | -80 | -1.39 | 5774 | 22.35 | 22.2 | 22.35 | 22.15 |
| 2023-12-15 | 17.61 (+0.01) | 1.22 (0.0) | 0.34 (0.0) | 1139 | 6.95 | -87 | -0.53 | 87 | 0.53 | 16388 | 22.25 | 22.45 | 22.45 | 22.25 |
| 2023-12-14 | 17.6 (+0.07) | 1.22 (0.0) | 0.34 (0.0) | 9617 | 65.27 | -7 | -0.05 | 88 | 0.6 | 14735 | 22.4 | 22.25 | 22.45 | 22.1 |
| 2023-12-13 | 17.53 (0.0) | 1.22 (0.0) | 0.34 (0.0) | 909 | 19.9 | 0 | 0.0 | 0 | 0.0 | 4567 | 22.2 | 22.25 | 22.25 | 22.05 |
| 2023-12-12 | 17.53 (0.0) | 1.22 (0.0) | 0.34 (0.0) | 2888 | 50.35 | 0 | 0.0 | 8 | 0.14 | 5736 | 22.2 | 22.25 | 22.25 | 22.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 17.53 (+0.01) | 1.22 (0.0) | 0.34 (0.0) | 1862 | 33.0 | -21 | -0.37 | -4 | -0.07 | 5642 | 22.2 | 22.2 | 22.2 | 22.0 |
| 2023-12-08 | 17.52 (+0.03) | 1.22 (0.0) | 0.34 (0.0) | 3694 | 63.81 | -35 | -0.6 | 21 | 0.36 | 5789 | 22.1 | 22.1 | 22.1 | 21.95 |
| 2023-12-07 | 17.49 (+0.01) | 1.22 (0.0) | 0.34 (0.0) | 1562 | 31.22 | -3 | -0.06 | -24 | -0.48 | 5003 | 22.0 | 22.15 | 22.15 | 21.9 |
| 2023-12-06 | 17.48 (+0.04) | 1.22 (0.0) | 0.34 (0.0) | 5366 | 56.98 | 0 | 0.0 | 2 | 0.02 | 9418 | 22.15 | 22.05 | 22.2 | 22.0 |
| 2023-12-05 | 17.44 (-0.04) | 1.22 (0.0) | 0.34 (0.0) | 3867 | 45.34 | -21 | -0.25 | -39 | -0.46 | 8529 | 22.0 | 21.85 | 22.0 | 21.75 |
| 2023-12-04 | 17.48 (+0.02) | 1.22 (0.0) | 0.34 (0.0) | 2334 | 40.32 | 48 | 0.83 | 132 | 2.28 | 5788 | 21.9 | 21.95 | 22.1 | 21.9 |
| 2023-12-01 | 17.46 (-0.02) | 1.22 (0.0) | 0.34 (0.0) | -2323 | -32.05 | 17 | 0.23 | -74 | -1.02 | 7248 | 21.95 | 22.05 | 22.15 | 21.85 |
| 2023-11-30 | 17.48 (+0.05) | 1.22 (0.0) | 0.34 (0.0) | 6390 | 11.82 | -26 | -0.05 | -490 | -0.91 | 54065 | 22.25 | 22.2 | 22.25 | 22.0 |
| 2023-11-29 | 17.43 (+0.01) | 1.22 (0.0) | 0.34 (0.0) | 1988 | 16.88 | -28 | -0.24 | 61 | 0.52 | 11777 | 22.05 | 22.1 | 22.2 | 22.0 |
| 2023-11-28 | 17.42 (+0.05) | 1.22 (0.0) | 0.34 (0.0) | 7864 | 53.43 | -55 | -0.37 | 188 | 1.28 | 14717 | 22.1 | 22.0 | 22.1 | 21.9 |
| 2023-11-27 | 17.37 (+0.01) | 1.22 (0.0) | 0.34 (0.0) | 271 | 2.14 | -46 | -0.36 | 1 | 0.01 | 12650 | 21.85 | 21.9 | 22.1 | 21.75 |
| 2023-11-24 | 17.36 (0.0) | 1.22 (0.0) | 0.34 (0.0) | 765 | 11.73 | -15 | -0.23 | 28 | 0.43 | 6524 | 21.9 | 21.8 | 21.9 | 21.7 |
| 2023-11-23 | 17.36 (+0.02) | 1.22 (0.0) | 0.34 (0.0) | -1492 | -21.42 | 31 | 0.45 | -173 | -2.48 | 6965 | 21.8 | 21.75 | 21.8 | 21.65 |
| 2023-11-22 | 17.34 (-0.03) | 1.22 (0.0) | 0.34 (0.0) | -243 | -3.4 | -88 | -1.23 | -107 | -1.5 | 7148 | 21.8 | 21.75 | 21.8 | 21.65 |
| 2023-11-21 | 17.37 (+0.06) | 1.22 (0.0) | 0.34 (0.0) | 7534 | 49.18 | 61 | 0.4 | -124 | -0.81 | 15319 | 21.85 | 21.65 | 21.9 | 21.6 |
| 2023-11-20 | 17.31 (+0.01) | 1.22 (0.0) | 0.34 (0.0) | 995 | 14.37 | 0 | 0.0 | 18 | 0.26 | 6922 | 21.6 | 21.6 | 21.6 | 21.4 |
| 2023-11-17 | 17.3 (+0.04) | 1.22 (0.0) | 0.34 (0.0) | 4966 | 40.62 | 65 | 0.53 | 43 | 0.35 | 12224 | 21.6 | 21.5 | 21.7 | 21.5 |
| 2023-11-16 | 17.26 (+0.05) | 1.22 (0.0) | 0.34 (0.0) | 5169 | 42.22 | -46 | -0.38 | 179 | 1.46 | 12244 | 21.5 | 21.5 | 21.5 | 21.3 |
| 2023-11-15 | 17.21 (+0.08) | 1.22 (-0.01) | 0.34 (0.0) | 13359 | 69.32 | -543 | -2.82 | 717 | 3.72 | 19271 | 21.45 | 21.15 | 21.5 | 21.1 |
| 2023-11-14 | 17.13 (+0.03) | 1.23 (0.0) | 0.34 (+0.01) | 2581 | 42.14 | -19 | -0.31 | 550 | 8.98 | 6125 | 21.0 | 21.05 | 21.05 | 20.85 |
| 2023-11-13 | 17.1 (-0.01) | 1.23 (0.0) | 0.33 (0.0) | -839 | -11.57 | -37 | -0.51 | 218 | 3.01 | 7252 | 20.95 | 21.05 | 21.05 | 20.85 |
| 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 | 17.11 (+0.01) | 1.23 (0.0) | 0.33 (0.0) | 1263 | 34.67 | 8 | 0.22 | -143 | -3.93 | 3643 | 20.9 | 20.65 | 20.9 | 20.65 |
| 2023-11-09 | 17.1 (0.0) | 1.23 (0.0) | 0.33 (0.0) | 0 | 0.0 | -11 | -0.18 | 63 | 1.02 | 6196 | 20.75 | 20.85 | 20.85 | 20.65 |
| 2023-11-08 | 17.1 (-0.01) | 1.23 (0.0) | 0.33 (0.0) | -1256 | -21.2 | -21 | -0.35 | 75 | 1.27 | 5924 | 20.85 | 21.0 | 21.0 | 20.75 |
| 2023-11-07 | 17.11 (+0.01) | 1.23 (0.0) | 0.33 (0.0) | 0 | 0.0 | 10 | 0.28 | -66 | -1.83 | 3603 | 20.9 | 20.9 | 20.95 | 20.8 |
| 2023-11-06 | 17.1 (+0.04) | 1.23 (0.0) | 0.33 (0.0) | 5303 | 51.33 | 0 | 0.0 | 5 | 0.05 | 10332 | 20.95 | 21.0 | 21.1 | 20.85 |
| 2023-11-03 | 17.06 (+0.02) | 1.23 (0.0) | 0.33 (0.0) | 3065 | 47.08 | 55 | 0.84 | 46 | 0.71 | 6510 | 20.85 | 20.7 | 20.9 | 20.65 |
| 2023-11-02 | 17.04 (+0.01) | 1.23 (0.0) | 0.33 (0.0) | 1451 | 25.93 | 91 | 1.63 | 71 | 1.27 | 5595 | 20.6 | 20.6 | 20.75 | 20.5 |
| 2023-11-01 | 17.03 (0.0) | 1.23 (0.0) | 0.33 (0.0) | -88 | -2.87 | 115 | 3.75 | 0 | 0.0 | 3069 | 20.4 | 20.3 | 20.45 | 20.3 |
| 2023-10-31 | 17.03 (-0.01) | 1.23 (0.0) | 0.33 (0.0) | -840 | -14.22 | 38 | 0.64 | -43 | -0.73 | 5906 | 20.3 | 20.3 | 20.4 | 20.3 |
| 2023-10-30 | 17.04 (-0.05) | 1.23 (+0.01) | 0.33 (0.0) | -6627 | -58.91 | 357 | 3.17 | 482 | 4.28 | 11250 | 20.3 | 20.45 | 20.55 | 20.25 |
| 2023-10-27 | 17.09 (-0.01) | 1.22 (0.0) | 0.33 (0.0) | 518 | 14.99 | 188 | 5.44 | 10 | 0.29 | 3456 | 20.45 | 20.3 | 20.5 | 20.3 |
| 2023-10-26 | 17.1 (-0.02) | 1.22 (-0.11) | 0.33 (0.0) | -3992 | -39.2 | 68 | 0.67 | -575 | -5.65 | 10184 | 20.25 | 20.3 | 20.4 | 20.25 |
| 2023-10-25 | 17.12 (-0.03) | 1.33 (0.0) | 0.33 (0.0) | -3477 | -41.0 | 77 | 0.91 | -43 | -0.51 | 8480 | 20.4 | 20.5 | 20.55 | 20.35 |
| 2023-10-24 | 17.15 (-0.04) | 1.33 (0.0) | 0.33 (0.0) | -4621 | -66.61 | 70 | 1.01 | -96 | -1.38 | 6937 | 20.4 | 20.45 | 20.55 | 20.4 |
| 2023-10-23 | 17.19 (0.0) | 1.33 (0.0) | 0.33 (0.0) | -424 | -6.11 | 33 | 0.48 | -220 | -3.17 | 6934 | 20.5 | 20.45 | 20.65 | 20.45 |
| 2023-10-20 | 17.19 (-0.03) | 1.33 (+0.01) | 0.33 (0.0) | -4162 | -30.62 | 593 | 4.36 | -161 | -1.18 | 13593 | 20.5 | 20.55 | 20.7 | 20.4 |
| 2023-10-19 | 17.22 (-0.02) | 1.32 (0.0) | 0.33 (0.0) | -2646 | -33.2 | 598 | 7.5 | 121 | 1.52 | 7970 | 20.75 | 20.7 | 20.8 | 20.65 |
| 2023-10-18 | 17.24 (-0.01) | 1.32 (0.0) | 0.33 (0.0) | -1528 | -29.01 | 75 | 1.42 | 842 | 15.99 | 5267 | 20.8 | 20.95 | 21.0 | 20.75 |
| 2023-10-17 | 17.25 (-0.02) | 1.32 (0.0) | 0.33 (0.0) | -1756 | -27.84 | 60 | 0.95 | 24 | 0.38 | 6308 | 20.95 | 21.1 | 21.1 | 20.85 |
| 2023-10-16 | 17.27 (-0.01) | 1.32 (0.0) | 0.33 (0.0) | -997 | -18.23 | 163 | 2.98 | -3 | -0.05 | 5469 | 21.0 | 20.9 | 21.05 | 20.85 |
| 2023-10-13 | 17.28 (-0.01) | 1.32 (0.0) | 0.33 (0.0) | -2297 | -38.33 | -1 | -0.02 | 16 | 0.27 | 5992 | 20.95 | 21.0 | 21.1 | 20.9 |
| 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 | |||
| 2023-10-12 | 17.29 (+0.03) | 1.32 (0.0) | 0.33 (0.0) | 4057 | 37.66 | 20 | 0.19 | 96 | 0.89 | 10774 | 21.2 | 21.1 | 21.2 | 20.95 |
| 2023-10-11 | 17.26 (+0.04) | 1.32 (0.0) | 0.33 (+0.01) | 4572 | 25.72 | 21 | 0.12 | 541 | 3.04 | 17773 | 21.0 | 20.85 | 21.0 | 20.7 |
| 2023-10-06 | 17.22 (0.0) | 1.32 (+0.01) | 0.32 (0.0) | 72 | 1.55 | 270 | 5.81 | 85 | 1.83 | 4649 | 20.55 | 20.4 | 20.6 | 20.35 |
| 2023-10-05 | 17.22 (-0.01) | 1.31 (0.0) | 0.32 (0.0) | -1384 | -19.16 | 143 | 1.98 | -146 | -2.02 | 7222 | 20.3 | 20.25 | 20.4 | 20.25 |
| 2023-10-04 | 17.23 (-0.08) | 1.31 (0.0) | 0.32 (-0.01) | -11288 | -51.77 | 141 | 0.65 | -593 | -2.72 | 21803 | 20.2 | 20.4 | 20.45 | 20.2 |
| 2023-10-03 | 17.31 (-0.02) | 1.31 (0.0) | 0.33 (0.0) | -3796 | -53.84 | 67 | 0.95 | 85 | 1.21 | 7050 | 20.45 | 20.5 | 20.55 | 20.45 |
| 2023-10-02 | 17.33 (-0.01) | 1.31 (0.0) | 0.33 (0.0) | -679 | -14.84 | 167 | 3.65 | 51 | 1.11 | 4574 | 20.55 | 20.6 | 20.65 | 20.55 |
| 2023-09-28 | 17.34 (-0.02) | 1.31 (0.0) | 0.33 (0.0) | -2855 | -36.44 | 67 | 0.86 | -2 | -0.03 | 7834 | 20.5 | 20.5 | 20.65 | 20.5 |
| 2023-09-27 | 17.36 (-0.02) | 1.31 (0.0) | 0.33 (0.0) | -2176 | -32.09 | 124 | 1.83 | -575 | -8.48 | 6781 | 20.5 | 20.55 | 20.7 | 20.5 |
| 2023-09-26 | 17.38 (-0.04) | 1.31 (0.0) | 0.33 (0.0) | -5031 | -35.96 | 40 | 0.29 | -577 | -4.12 | 13992 | 20.55 | 20.65 | 20.7 | 20.5 |
| 2023-09-25 | 17.42 (-0.01) | 1.31 (0.0) | 0.33 (0.0) | -1228 | -30.02 | 44 | 1.08 | 0 | 0.0 | 4091 | 20.75 | 20.7 | 20.8 | 20.7 |
| 2023-09-22 | 17.43 (0.0) | 1.31 (0.0) | 0.33 (0.0) | -765 | -14.72 | 83 | 1.6 | 0 | 0.0 | 5198 | 20.7 | 20.6 | 20.7 | 20.6 |
| 2023-09-21 | 17.43 (-0.06) | 1.31 (0.0) | 0.33 (-0.01) | -10549 | -73.11 | 149 | 1.03 | -271 | -1.88 | 14428 | 20.6 | 20.85 | 20.85 | 20.6 |
| 2023-09-20 | 17.49 (-0.01) | 1.31 (0.0) | 0.34 (0.0) | -686 | -13.73 | 41 | 0.82 | -287 | -5.74 | 4997 | 20.9 | 20.85 | 20.9 | 20.8 |
| 2023-09-19 | 17.5 (+0.01) | 1.31 (0.0) | 0.34 (0.0) | -2421 | -37.04 | 7 | 0.11 | -190 | -2.91 | 6537 | 20.85 | 20.95 | 21.0 | 20.85 |
| 2023-09-18 | 17.49 (0.0) | 1.31 (0.0) | 0.34 (0.0) | -819 | -20.97 | 63 | 1.61 | -51 | -1.31 | 3905 | 20.95 | 20.85 | 21.0 | 20.85 |
| 2023-09-15 | 17.49 (+0.01) | 1.31 (-0.02) | 0.34 (0.0) | -126 | -0.86 | -2758 | -18.83 | 50 | 0.34 | 14645 | 21.0 | 21.25 | 21.25 | 21.0 |
| 2023-09-14 | 17.48 (+0.01) | 1.33 (0.0) | 0.34 (0.0) | 783 | 6.98 | 0 | 0.0 | -2 | -0.02 | 11220 | 21.2 | 20.95 | 21.2 | 20.9 |
| 2023-09-13 | 17.47 (-0.01) | 1.33 (0.0) | 0.34 (0.0) | -2541 | -42.77 | 34 | 0.57 | -19 | -0.32 | 5941 | 20.9 | 20.9 | 20.9 | 20.8 |
| 2023-09-12 | 17.48 (0.0) | 1.33 (0.0) | 0.34 (0.0) | 557 | 7.03 | 79 | 1.0 | -131 | -1.65 | 7920 | 20.9 | 20.8 | 20.9 | 20.7 |
| 2023-09-11 | 17.48 (-0.01) | 1.33 (+0.01) | 0.34 (0.0) | -1326 | -18.65 | 94 | 1.32 | -83 | -1.17 | 7111 | 20.75 | 20.7 | 20.75 | 20.65 |
| 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 | 17.49 (-0.01) | 1.32 (0.0) | 0.34 (0.0) | -1980 | -36.65 | 256 | 4.74 | -196 | -3.63 | 5402 | 20.55 | 20.5 | 20.6 | 20.45 |
| 2023-09-07 | 17.5 (-0.01) | 1.32 (0.0) | 0.34 (-0.01) | -3527 | -43.65 | 122 | 1.51 | -486 | -6.01 | 8081 | 20.5 | 20.5 | 20.6 | 20.45 |
| 2023-09-06 | 17.51 (-0.05) | 1.32 (0.0) | 0.35 (0.0) | -6772 | -70.21 | 61 | 0.63 | -514 | -5.33 | 9646 | 20.5 | 20.6 | 20.65 | 20.5 |
| 2023-09-05 | 17.56 (-0.02) | 1.32 (0.0) | 0.35 (0.0) | -2086 | -37.24 | -27 | -0.48 | -2 | -0.04 | 5602 | 20.65 | 20.65 | 20.8 | 20.65 |
| 2023-09-04 | 17.58 (-0.01) | 1.32 (0.0) | 0.35 (0.0) | -1245 | -25.57 | 46 | 0.94 | -88 | -1.81 | 4869 | 20.7 | 20.6 | 20.8 | 20.6 |
| 2023-09-01 | 17.59 (-0.01) | 1.32 (0.0) | 0.35 (0.0) | -1317 | -28.84 | 3 | 0.07 | -9 | -0.2 | 4567 | 20.6 | 20.55 | 20.7 | 20.55 |
| 2023-08-31 | 17.6 (-0.05) | 1.32 (-0.03) | 0.35 (0.0) | -5640 | -16.87 | -3956 | -11.83 | 56 | 0.17 | 33429 | 20.5 | 20.85 | 20.9 | 20.5 |
| 2023-08-30 | 17.65 (+0.01) | 1.35 (0.0) | 0.35 (0.0) | 1091 | 22.73 | 15 | 0.31 | 15 | 0.31 | 4800 | 20.85 | 20.75 | 20.95 | 20.75 |
| 2023-08-29 | 17.64 (-0.01) | 1.35 (0.0) | 0.35 (0.0) | -1222 | -14.46 | 82 | 0.97 | -44 | -0.52 | 8453 | 20.7 | 20.85 | 20.9 | 20.7 |
| 2023-08-28 | 17.65 (+0.01) | 1.35 (0.0) | 0.35 (0.0) | 752 | 13.76 | 88 | 1.61 | -36 | -0.66 | 5465 | 20.8 | 20.6 | 20.85 | 20.6 |
| 2023-08-25 | 17.64 (-0.02) | 1.35 (0.0) | 0.35 (0.0) | -1685 | -14.69 | 124 | 1.08 | -262 | -2.28 | 11473 | 20.6 | 20.7 | 20.7 | 20.6 |
| 2023-08-24 | 17.66 (-0.03) | 1.35 (0.0) | 0.35 (0.0) | -4572 | -25.98 | 75 | 0.43 | -13 | -0.07 | 17595 | 20.7 | 20.85 | 20.9 | 20.6 |
| 2023-08-23 | 17.69 (-0.03) | 1.35 (0.0) | 0.35 (0.0) | -5775 | -54.41 | 102 | 0.96 | -94 | -0.89 | 10614 | 20.8 | 20.9 | 20.95 | 20.8 |
| 2023-08-22 | 17.72 (-0.02) | 1.35 (0.0) | 0.35 (0.0) | -2523 | -48.08 | 101 | 1.92 | -20 | -0.38 | 5248 | 20.9 | 21.0 | 21.0 | 20.9 |
| 2023-08-21 | 17.74 (-0.01) | 1.35 (+0.01) | 0.35 (0.0) | -1702 | -26.49 | 142 | 2.21 | 68 | 1.06 | 6425 | 20.9 | 20.9 | 21.0 | 20.85 |
| 2023-08-18 | 17.75 (-0.03) | 1.34 (0.0) | 0.35 (-0.01) | -4350 | -42.27 | 72 | 0.7 | -307 | -2.98 | 10292 | 20.8 | 20.8 | 21.0 | 20.7 |
| 2023-08-17 | 17.78 (-0.07) | 1.34 (0.0) | 0.36 (0.0) | -9446 | -55.53 | 457 | 2.69 | -202 | -1.19 | 17011 | 20.85 | 21.0 | 21.05 | 20.8 |
| 2023-08-16 | 17.85 (-0.07) | 1.34 (0.0) | 0.36 (0.0) | -10630 | -52.0 | 711 | 3.48 | 51 | 0.25 | 20443 | 21.6 | 21.8 | 21.8 | 21.55 |
| 2023-08-15 | 17.92 (-0.03) | 1.34 (+0.01) | 0.36 (0.0) | -5067 | -41.38 | 258 | 2.11 | 22 | 0.18 | 12244 | 21.9 | 22.2 | 22.2 | 21.9 |
| 2023-08-14 | 17.95 (-0.05) | 1.33 (+0.01) | 0.36 (0.0) | -6707 | -49.87 | 1411 | 10.49 | -498 | -3.7 | 13450 | 22.15 | 22.35 | 22.35 | 22.0 |
| 2023-08-11 | 18.0 (-0.01) | 1.32 (0.0) | 0.36 (0.0) | 4 | 0.05 | 129 | 1.68 | -200 | -2.61 | 7667 | 22.3 | 22.4 | 22.5 | 22.3 |
| 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 | |||
| 2023-08-10 | 18.01 (0.0) | 1.32 (+0.01) | 0.36 (0.0) | -904 | -8.2 | 1513 | 13.73 | -63 | -0.57 | 11023 | 22.3 | 22.4 | 22.45 | 22.25 |
| 2023-08-09 | 18.01 (-0.01) | 1.31 (+0.02) | 0.36 (0.0) | -657 | -9.44 | 2248 | 32.31 | -62 | -0.89 | 6957 | 22.3 | 22.15 | 22.35 | 22.15 |
| 2023-08-08 | 18.02 (-0.05) | 1.29 (0.0) | 0.36 (-0.01) | -2113 | -20.94 | 660 | 6.54 | -934 | -9.26 | 10091 | 22.1 | 22.25 | 22.3 | 22.1 |
| 2023-08-07 | 18.07 (0.0) | 1.29 (0.0) | 0.37 (0.0) | -15 | -0.22 | 390 | 5.61 | -261 | -3.76 | 6947 | 22.25 | 22.1 | 22.35 | 22.1 |
| 2023-08-04 | 18.07 (0.0) | 1.29 (+0.01) | 0.37 (0.0) | 98 | 1.08 | 364 | 4.0 | -111 | -1.22 | 9110 | 22.25 | 22.15 | 22.35 | 22.1 |
| 2023-08-02 | 18.07 (-0.05) | 1.28 (0.0) | 0.37 (-0.01) | -6424 | -47.41 | 590 | 4.35 | -509 | -3.76 | 13549 | 22.15 | 22.5 | 22.5 | 22.1 |
| 2023-08-01 | 18.12 (+0.01) | 1.28 (+0.01) | 0.38 (0.0) | 2023 | 18.23 | 908 | 8.18 | 51 | 0.46 | 11097 | 22.55 | 22.3 | 22.55 | 22.3 |
| 2023-07-31 | 18.11 (+0.02) | 1.27 (0.0) | 0.38 (+0.01) | 1721 | 16.63 | -25 | -0.24 | 570 | 5.51 | 10346 | 22.25 | 22.3 | 22.45 | 22.25 |
| 2023-07-28 | 18.09 (0.0) | 1.27 (0.0) | 0.37 (0.0) | 1 | 0.02 | -80 | -1.25 | 36 | 0.56 | 6385 | 22.2 | 22.2 | 22.3 | 22.2 |
| 2023-07-27 | 18.09 (+0.01) | 1.27 (0.0) | 0.37 (0.0) | 1468 | 23.2 | 138 | 2.18 | 115 | 1.82 | 6328 | 22.3 | 22.25 | 22.3 | 22.2 |
| 2023-07-26 | 18.08 (+0.01) | 1.27 (0.0) | 0.37 (0.0) | 2333 | 33.48 | -104 | -1.49 | 28 | 0.4 | 6969 | 22.2 | 22.1 | 22.25 | 22.05 |
| 2023-07-25 | 18.07 (+0.01) | 1.27 (-0.01) | 0.37 (0.0) | 1593 | 28.57 | -133 | -2.39 | 249 | 4.47 | 5576 | 22.1 | 22.0 | 22.1 | 21.95 |
| 2023-07-24 | 18.06 (-0.02) | 1.28 (0.0) | 0.37 (0.0) | -2696 | -37.17 | -74 | -1.02 | -58 | -0.8 | 7253 | 21.9 | 22.05 | 22.05 | 21.9 |
| 2023-07-21 | 18.08 (-0.01) | 1.28 (0.0) | 0.37 (0.0) | -346 | -5.4 | -60 | -0.94 | 98 | 1.53 | 6412 | 22.1 | 22.25 | 22.3 | 22.1 |
| 2023-07-20 | 18.09 (+0.02) | 1.28 (0.0) | 0.37 (0.0) | 2613 | 45.75 | -37 | -0.65 | -46 | -0.81 | 5711 | 22.25 | 22.1 | 22.25 | 22.1 |
| 2023-07-19 | 18.07 (0.0) | 1.28 (0.0) | 0.37 (0.0) | 875 | 15.46 | -47 | -0.83 | -429 | -7.58 | 5658 | 22.1 | 22.2 | 22.25 | 22.0 |
| 2023-07-18 | 18.07 (0.0) | 1.28 (0.0) | 0.37 (0.0) | 10 | 0.17 | -362 | -6.33 | -82 | -1.43 | 5719 | 22.15 | 22.15 | 22.3 | 22.1 |
| 2023-07-17 | 18.07 (+0.04) | 1.28 (0.0) | 0.37 (0.0) | 3236 | 40.94 | -99 | -1.25 | 525 | 6.64 | 7904 | 22.2 | 22.05 | 22.2 | 22.0 |
| 2023-07-14 | 18.03 (+0.03) | 1.28 (0.0) | 0.37 (0.0) | 2841 | 30.76 | 146 | 1.58 | 71 | 0.77 | 9235 | 22.05 | 21.85 | 22.1 | 21.85 |
| 2023-07-13 | 18.0 (+0.03) | 1.28 (0.0) | 0.37 (0.0) | 822 | 12.71 | -79 | -1.22 | 10 | 0.15 | 6466 | 21.85 | 21.85 | 21.9 | 21.8 |
| 2023-07-12 | 17.97 (0.0) | 1.28 (0.0) | 0.37 (0.0) | 226 | 3.31 | -24 | -0.35 | -656 | -9.61 | 6827 | 21.85 | 21.7 | 21.85 | 21.65 |
| 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 | 17.97 (+0.01) | 1.28 (0.0) | 0.37 (0.0) | 663 | 10.45 | -9 | -0.14 | 397 | 6.26 | 6345 | 21.8 | 21.55 | 21.9 | 21.5 |
| 2023-07-10 | 17.96 (-0.01) | 1.28 (0.0) | 0.37 (0.0) | -1787 | -20.0 | 0 | 0.0 | -497 | -5.56 | 8934 | 21.4 | 21.4 | 21.65 | 21.35 |
| 2023-07-07 | 17.97 (-0.05) | 1.28 (0.0) | 0.37 (0.0) | -6250 | -45.67 | -55 | -0.4 | -228 | -1.67 | 13685 | 21.4 | 21.55 | 21.55 | 21.35 |
| 2023-07-06 | 18.02 (-0.12) | 1.28 (0.0) | 0.37 (-0.01) | -16629 | -67.1 | -102 | -0.41 | -860 | -3.47 | 24783 | 21.6 | 21.9 | 21.9 | 21.5 |
| 2023-07-05 | 18.14 (-0.02) | 1.28 (0.0) | 0.38 (-0.01) | -3771 | -40.46 | -81 | -0.87 | -584 | -6.27 | 9321 | 22.0 | 22.05 | 22.15 | 22.0 |
| 2023-07-04 | 18.16 (-0.02) | 1.28 (+0.11) | 0.39 (0.0) | -1316 | -23.77 | -145 | -2.62 | -58 | -1.05 | 5537 | 22.05 | 22.1 | 22.15 | 22.05 |
| 2023-07-03 | 18.18 (0.0) | 1.17 (0.0) | 0.39 (+0.01) | -386 | -6.64 | 0 | 0.0 | 304 | 5.23 | 5809 | 22.1 | 22.15 | 22.25 | 22.1 |
| 2023-06-30 | 18.18 (-0.01) | 1.17 (+0.01) | 0.38 (0.0) | -1997 | -15.68 | 31 | 0.24 | 66 | 0.52 | 12732 | 22.2 | 22.1 | 22.2 | 22.05 |
| 2023-06-29 | 18.19 (-0.01) | 1.16 (0.0) | 0.38 (0.0) | 177 | 2.35 | -5 | -0.07 | 424 | 5.63 | 7531 | 22.15 | 22.3 | 22.35 | 22.15 |
| 2023-06-28 | 18.2 (-0.01) | 1.16 (0.0) | 0.38 (0.0) | -1889 | -30.94 | -31 | -0.51 | 339 | 5.55 | 6105 | 22.15 | 22.2 | 22.25 | 22.1 |
| 2023-06-27 | 18.21 (0.0) | 1.16 (-0.01) | 0.38 (0.0) | 238 | 4.6 | -25 | -0.48 | 308 | 5.96 | 5171 | 22.2 | 22.2 | 22.3 | 22.15 |
| 2023-06-26 | 18.21 (0.0) | 1.17 (0.0) | 0.38 (+0.01) | 657 | 9.17 | 12 | 0.17 | 131 | 1.83 | 7164 | 22.25 | 22.3 | 22.35 | 22.2 |
| 2023-06-21 | 18.21 (+0.02) | 1.17 (+0.01) | 0.37 (0.0) | 1648 | 22.2 | -7 | -0.09 | 426 | 5.74 | 7423 | 22.35 | 22.25 | 22.4 | 22.2 |
| 2023-06-20 | 18.19 (-0.01) | 1.16 (-0.01) | 0.37 (0.0) | -1006 | -14.75 | -87 | -1.28 | 130 | 1.91 | 6821 | 22.25 | 22.35 | 22.35 | 22.2 |
| 2023-06-19 | 18.2 (+0.01) | 1.17 (0.0) | 0.37 (0.0) | 1639 | 25.84 | 12 | 0.19 | -47 | -0.74 | 6342 | 22.35 | 22.2 | 22.35 | 22.15 |
| 2023-06-16 | 18.19 (-0.01) | 1.17 (0.0) | 0.37 (0.0) | -2359 | -16.47 | -416 | -2.91 | 295 | 2.06 | 14320 | 22.2 | 22.4 | 22.4 | 22.2 |
| 2023-06-15 | 18.2 (0.0) | 1.17 (0.0) | 0.37 (0.0) | -402 | -7.31 | -158 | -2.87 | -8 | -0.15 | 5497 | 22.4 | 22.4 | 22.45 | 22.3 |
| 2023-06-14 | 18.2 (+0.01) | 1.17 (0.0) | 0.37 (0.0) | 829 | 16.77 | -6 | -0.12 | 333 | 6.74 | 4942 | 22.45 | 22.45 | 22.45 | 22.35 |
| 2023-06-13 | 18.19 (+0.03) | 1.17 (0.0) | 0.37 (+0.01) | 4321 | 43.55 | -86 | -0.87 | 621 | 6.26 | 9922 | 22.45 | 22.3 | 22.45 | 22.25 |
| 2023-06-12 | 18.16 (0.0) | 1.17 (0.0) | 0.36 (0.0) | 1694 | 27.56 | -51 | -0.83 | -2 | -0.03 | 6147 | 22.3 | 22.25 | 22.35 | 22.25 |
| 2023-06-09 | 18.16 (-0.02) | 1.17 (0.0) | 0.36 (0.0) | -503 | -6.75 | -59 | -0.79 | 144 | 1.93 | 7456 | 22.25 | 22.4 | 22.4 | 22.25 |
| 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 | 18.18 (0.0) | 1.17 (0.0) | 0.36 (0.0) | 677 | 12.34 | -93 | -1.7 | 16 | 0.29 | 5485 | 22.35 | 22.35 | 22.4 | 22.2 |
| 2023-06-07 | 18.18 (-0.02) | 1.17 (0.0) | 0.36 (0.0) | -285 | -3.69 | -55 | -0.71 | 112 | 1.45 | 7715 | 22.4 | 22.35 | 22.45 | 22.3 |
| 2023-06-06 | 18.2 (0.0) | 1.17 (0.0) | 0.36 (0.0) | 1703 | 29.49 | -106 | -1.84 | 51 | 0.88 | 5774 | 22.35 | 22.4 | 22.5 | 22.35 |
| 2023-06-05 | 18.2 (0.0) | 1.17 (0.0) | 0.36 (0.0) | 934 | 14.92 | -129 | -2.06 | 72 | 1.15 | 6259 | 22.4 | 22.35 | 22.5 | 22.3 |
| 2023-06-02 | 18.2 (+0.02) | 1.17 (0.0) | 0.36 (0.0) | 3045 | 25.22 | -81 | -0.67 | 45 | 0.37 | 12074 | 22.3 | 22.2 | 22.4 | 22.2 |
| 2023-06-01 | 18.18 (-0.02) | 1.17 (-0.01) | 0.36 (0.0) | -1360 | -14.53 | -47 | -0.5 | 69 | 0.74 | 9358 | 22.2 | 22.2 | 22.35 | 22.1 |
| 2023-05-31 | 18.2 (-0.02) | 1.18 (0.0) | 0.36 (+0.01) | -2060 | -2.58 | -78 | -0.1 | 1359 | 1.7 | 79924 | 22.25 | 22.35 | 22.4 | 22.2 |
| 2023-05-30 | 18.22 (+0.04) | 1.18 (0.0) | 0.35 (0.0) | 4609 | 26.24 | -51 | -0.29 | -136 | -0.77 | 17564 | 22.25 | 22.2 | 22.4 | 22.15 |
| 2023-05-29 | 18.18 (0.0) | 1.18 (0.0) | 0.35 (0.0) | 1085 | 7.13 | -43 | -0.28 | 157 | 1.03 | 15216 | 22.2 | 22.25 | 22.35 | 22.2 |
| 2023-05-26 | 18.18 (-0.01) | 1.18 (0.0) | 0.35 (0.0) | -819 | -7.83 | -137 | -1.31 | -73 | -0.7 | 10456 | 22.25 | 22.2 | 22.4 | 22.1 |
| 2023-05-25 | 18.19 (-0.02) | 1.18 (0.0) | 0.35 (0.0) | -1569 | -17.53 | -41 | -0.46 | 9 | 0.1 | 8948 | 22.3 | 22.45 | 22.5 | 22.25 |
| 2023-05-24 | 18.21 (+0.01) | 1.18 (0.0) | 0.35 (+0.01) | 828 | 11.76 | -3 | -0.04 | 885 | 12.57 | 7038 | 22.55 | 22.65 | 22.65 | 22.5 |
| 2023-05-23 | 18.2 (+0.03) | 1.18 (0.0) | 0.34 (0.0) | 2916 | 24.77 | -6 | -0.05 | 380 | 3.23 | 11770 | 22.65 | 22.6 | 22.8 | 22.5 |
| 2023-05-22 | 18.17 (+0.02) | 1.18 (0.0) | 0.34 (0.0) | 2644 | 29.06 | -9 | -0.1 | -13 | -0.14 | 9098 | 22.65 | 22.7 | 22.75 | 22.6 |
| 2023-05-19 | 18.15 (+0.08) | 1.18 (0.0) | 0.34 (+0.01) | 10864 | 68.07 | -33 | -0.21 | 880 | 5.51 | 15959 | 22.75 | 22.55 | 22.75 | 22.45 |
| 2023-05-18 | 18.07 (+0.05) | 1.18 (0.0) | 0.33 (+0.01) | 7272 | 58.46 | 119 | 0.96 | 1507 | 12.12 | 12439 | 22.55 | 22.3 | 22.55 | 22.3 |
| 2023-05-17 | 18.02 (+0.04) | 1.18 (0.0) | 0.32 (+0.04) | 5954 | 31.28 | 47 | 0.25 | 5990 | 31.47 | 19037 | 22.35 | 22.1 | 22.5 | 22.0 |
| 2023-05-16 | 17.98 (+0.03) | 1.18 (0.0) | 0.28 (+0.02) | 3237 | 34.95 | -25 | -0.27 | 2427 | 26.21 | 9261 | 22.1 | 21.95 | 22.1 | 21.85 |
| 2023-05-15 | 17.95 (-0.01) | 1.18 (0.0) | 0.26 (0.0) | -340 | -4.41 | 219 | 2.84 | 370 | 4.8 | 7716 | 21.95 | 21.8 | 21.95 | 21.7 |
| 2023-05-12 | 17.96 (-0.01) | 1.18 (0.0) | 0.26 (0.0) | -1530 | -20.65 | 39 | 0.53 | -5 | -0.07 | 7408 | 21.9 | 22.05 | 22.05 | 21.9 |
| 2023-05-11 | 17.97 (0.0) | 1.18 (+0.01) | 0.26 (0.0) | -506 | -6.74 | 40 | 0.53 | -36 | -0.48 | 7504 | 22.1 | 22.25 | 22.25 | 22.05 |
| 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 | 17.97 (+0.03) | 1.17 (0.0) | 0.26 (0.0) | 4227 | 39.04 | 20 | 0.18 | 59 | 0.54 | 10826 | 22.2 | 22.05 | 22.25 | 22.05 |
| 2023-05-09 | 17.94 (+0.02) | 1.17 (0.0) | 0.26 (0.0) | 2351 | 31.35 | 28 | 0.37 | 25 | 0.33 | 7499 | 22.05 | 22.0 | 22.05 | 21.95 |
| 2023-05-08 | 17.92 (+0.03) | 1.17 (0.0) | 0.26 (0.0) | 4088 | 38.43 | 84 | 0.79 | 90 | 0.85 | 10637 | 22.0 | 22.0 | 22.1 | 21.9 |
| 2023-05-05 | 17.89 (+0.01) | 1.17 (0.0) | 0.26 (0.0) | 1968 | 25.84 | 55 | 0.72 | 5 | 0.07 | 7616 | 22.0 | 21.95 | 22.05 | 21.95 |
| 2023-05-04 | 17.88 (+0.02) | 1.17 (0.0) | 0.26 (0.0) | 2303 | 26.52 | 26 | 0.3 | 23 | 0.26 | 8685 | 21.95 | 21.85 | 22.05 | 21.8 |
| 2023-05-03 | 17.86 (0.0) | 1.17 (0.0) | 0.26 (+0.01) | 1193 | 13.91 | 39 | 0.45 | 140 | 1.63 | 8576 | 21.85 | 21.85 | 21.9 | 21.8 |
| 2023-05-02 | 17.86 (+0.03) | 1.17 (0.0) | 0.25 (0.0) | 4395 | 22.81 | 188 | 0.98 | 65 | 0.34 | 19269 | 21.9 | 21.9 | 21.9 | 21.75 |
| 2023-04-28 | 17.83 (-0.05) | 1.17 (0.0) | 0.25 (0.0) | -6895 | -11.05 | 54 | 0.09 | 408 | 0.65 | 62391 | 21.9 | 21.65 | 22.1 | 21.65 |
| 2023-04-27 | 17.88 (-0.01) | 1.17 (0.0) | 0.25 (0.0) | -1447 | -26.01 | 108 | 1.94 | 203 | 3.65 | 5563 | 22.8 | 22.85 | 22.9 | 22.75 |
| 2023-04-26 | 17.89 (+0.01) | 1.17 (0.0) | 0.25 (+0.01) | 1367 | 14.93 | 400 | 4.37 | 1379 | 15.06 | 9157 | 22.95 | 22.8 | 22.95 | 22.8 |
| 2023-04-25 | 17.88 (0.0) | 1.17 (0.0) | 0.24 (0.0) | 953 | 15.72 | 189 | 3.12 | 172 | 2.84 | 6064 | 22.8 | 22.9 | 23.0 | 22.75 |
| 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 | 17.69 (-0.09) | 1.18 (0.0) | 0.34 (-0.01) | -16928 | -19.41 | 282 | 0.32 | -1825 | -2.09 | 87220 | 22.2 | 22.95 | 23.05 | 22.1 |
| 2024-04-12 | 17.78 (-0.02) | 1.18 (0.0) | 0.35 (-0.01) | -1722 | -3.66 | -343 | -0.73 | -1990 | -4.23 | 47003 | 23.0 | 22.9 | 23.3 | 22.85 |
| 2024-04-03 | 17.8 (-0.05) | 1.18 (0.0) | 0.36 (0.0) | -5919 | -25.31 | -360 | -1.54 | -84 | -0.36 | 23384 | 22.85 | 23.15 | 23.3 | 22.85 |
| 2024-03-29 | 17.85 (+0.05) | 1.18 (-0.01) | 0.36 (0.0) | 5624 | 9.36 | -530 | -0.88 | 422 | 0.7 | 60116 | 23.15 | 22.85 | 23.35 | 22.8 |
| 2024-03-22 | 17.8 (+0.04) | 1.19 (0.0) | 0.36 (+0.01) | 8073 | 9.06 | -506 | -0.57 | 1471 | 1.65 | 89139 | 22.95 | 23.05 | 23.15 | 22.5 |
| 2024-03-15 | 17.76 (+0.12) | 1.19 (-0.01) | 0.35 (+0.01) | 15046 | 16.6 | -604 | -0.67 | 1030 | 1.14 | 90659 | 23.0 | 21.95 | 23.0 | 21.95 |
| 2024-03-08 | 17.64 (+0.01) | 1.2 (0.0) | 0.34 (-0.01) | 465 | 0.95 | -529 | -1.08 | -688 | -1.4 | 49177 | 22.0 | 21.75 | 22.0 | 21.7 |
| 2024-03-01 | 17.63 (+0.02) | 1.2 (0.0) | 0.35 (+0.01) | 475 | 1.19 | -249 | -0.62 | 538 | 1.35 | 39933 | 21.85 | 21.65 | 22.0 | 21.6 |
| 2024-02-23 | 17.61 (+0.01) | 1.2 (0.0) | 0.34 (+0.01) | 1074 | 4.0 | -157 | -0.58 | 1364 | 5.08 | 26849 | 21.75 | 21.9 | 21.9 | 21.65 |
| 2024-02-16 | 17.6 (-0.02) | 1.2 (0.0) | 0.33 (-0.01) | -3104 | -15.91 | 121 | 0.62 | -191 | -0.98 | 19506 | 21.75 | 21.6 | 22.0 | 21.55 |
| 2024-02-05 | 17.62 (-0.01) | 1.2 (0.0) | 0.34 (0.0) | -1638 | -21.25 | -7 | -0.09 | -23 | -0.3 | 7707 | 21.75 | 21.7 | 21.9 | 21.7 |
| 2024-02-02 | 17.63 (+0.03) | 1.2 (0.0) | 0.34 (+0.01) | 2223 | 7.09 | -11 | -0.04 | 195 | 0.62 | 31349 | 21.9 | 21.6 | 21.9 | 21.5 |
| 2024-01-26 | 17.6 (-0.01) | 1.2 (0.0) | 0.33 (0.0) | -574 | -2.19 | 99 | 0.38 | 88 | 0.34 | 26255 | 21.65 | 21.3 | 21.65 | 21.2 |
| 2024-01-19 | 17.61 (-0.22) | 1.2 (-0.01) | 0.33 (+0.01) | -32846 | -56.79 | -775 | -1.34 | 1377 | 2.38 | 57842 | 21.2 | 22.0 | 22.1 | 20.95 |
| 2024-01-12 | 17.83 (+0.02) | 1.21 (-0.01) | 0.32 (0.0) | 1715 | 5.8 | -935 | -3.16 | 215 | 0.73 | 29585 | 22.0 | 22.1 | 22.3 | 21.9 |
| 2024-01-05 | 17.81 (+0.08) | 1.22 (0.0) | 0.32 (-0.01) | -21 | -0.13 | -125 | -0.75 | -561 | -3.37 | 16623 | 22.05 | 22.3 | 22.35 | 21.9 |
| 2023-12-29 | 17.73 (+0.14) | 1.22 (0.0) | 0.33 (0.0) | 17069 | 53.25 | -381 | -1.19 | -1026 | -3.2 | 32053 | 22.35 | 21.9 | 22.4 | 21.8 |
| 2023-12-22 | 17.59 (-0.02) | 1.22 (0.0) | 0.33 (-0.01) | -147 | -0.42 | -293 | -0.85 | -833 | -2.41 | 34604 | 21.9 | 22.2 | 22.35 | 21.7 |
| 2023-12-15 | 17.61 (+0.09) | 1.22 (0.0) | 0.34 (0.0) | 16415 | 34.87 | -115 | -0.24 | 179 | 0.38 | 47069 | 22.25 | 22.2 | 22.45 | 22.0 |
| 2023-12-08 | 17.52 (+0.06) | 1.22 (0.0) | 0.34 (0.0) | 16823 | 48.72 | -11 | -0.03 | 92 | 0.27 | 34529 | 22.1 | 21.95 | 22.2 | 21.75 |
| 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 | 17.46 (+0.1) | 1.22 (0.0) | 0.34 (0.0) | 14190 | 14.13 | -138 | -0.14 | -314 | -0.31 | 100460 | 21.95 | 21.9 | 22.25 | 21.75 |
| 2023-11-24 | 17.36 (+0.06) | 1.22 (0.0) | 0.34 (0.0) | 7559 | 17.63 | -11 | -0.03 | -358 | -0.83 | 42881 | 21.9 | 21.6 | 21.9 | 21.4 |
| 2023-11-17 | 17.3 (+0.19) | 1.22 (-0.01) | 0.34 (+0.01) | 25236 | 44.18 | -580 | -1.02 | 1707 | 2.99 | 57118 | 21.6 | 21.05 | 21.7 | 20.85 |
| 2023-11-10 | 17.11 (+0.05) | 1.23 (0.0) | 0.33 (0.0) | 5310 | 17.88 | -14 | -0.05 | -66 | -0.22 | 29700 | 20.9 | 21.0 | 21.1 | 20.65 |
| 2023-11-03 | 17.06 (-0.03) | 1.23 (+0.01) | 0.33 (0.0) | -3039 | -9.4 | 656 | 2.03 | 556 | 1.72 | 32332 | 20.85 | 20.45 | 20.9 | 20.25 |
| 2023-10-27 | 17.09 (-0.1) | 1.22 (-0.11) | 0.33 (0.0) | -11996 | -33.33 | 436 | 1.21 | -924 | -2.57 | 35993 | 20.45 | 20.45 | 20.65 | 20.25 |
| 2023-10-20 | 17.19 (-0.09) | 1.33 (+0.01) | 0.33 (0.0) | -11089 | -28.72 | 1489 | 3.86 | 823 | 2.13 | 38609 | 20.5 | 20.9 | 21.1 | 20.4 |
| 2023-10-13 | 17.28 (+0.06) | 1.32 (0.0) | 0.33 (+0.01) | 6332 | 18.33 | 40 | 0.12 | 653 | 1.89 | 34540 | 20.95 | 20.85 | 21.2 | 20.7 |
| 2023-10-06 | 17.22 (-0.12) | 1.32 (+0.01) | 0.32 (-0.01) | -17075 | -37.69 | 788 | 1.74 | -518 | -1.14 | 45299 | 20.55 | 20.6 | 20.65 | 20.2 |
| 2023-09-28 | 17.34 (-0.09) | 1.31 (0.0) | 0.33 (0.0) | -11290 | -34.53 | 275 | 0.84 | -1154 | -3.53 | 32699 | 20.5 | 20.7 | 20.8 | 20.5 |
| 2023-09-22 | 17.43 (-0.06) | 1.31 (0.0) | 0.33 (-0.01) | -15240 | -43.46 | 343 | 0.98 | -799 | -2.28 | 35067 | 20.7 | 20.85 | 21.0 | 20.6 |
| 2023-09-15 | 17.49 (0.0) | 1.31 (-0.01) | 0.34 (0.0) | -2653 | -5.66 | -2551 | -5.45 | -185 | -0.39 | 46838 | 21.0 | 20.7 | 21.25 | 20.65 |
| 2023-09-08 | 17.49 (-0.1) | 1.32 (0.0) | 0.34 (-0.01) | -15610 | -46.46 | 458 | 1.36 | -1286 | -3.83 | 33602 | 20.55 | 20.6 | 20.8 | 20.45 |
| 2023-09-01 | 17.59 (-0.05) | 1.32 (-0.03) | 0.35 (0.0) | -6336 | -11.17 | -3768 | -6.64 | -18 | -0.03 | 56717 | 20.6 | 20.6 | 20.95 | 20.5 |
| 2023-08-25 | 17.64 (-0.11) | 1.35 (+0.01) | 0.35 (0.0) | -16257 | -31.65 | 544 | 1.06 | -321 | -0.63 | 51358 | 20.6 | 20.9 | 21.0 | 20.6 |
| 2023-08-18 | 17.75 (-0.25) | 1.34 (+0.02) | 0.35 (-0.01) | -36200 | -49.29 | 2909 | 3.96 | -934 | -1.27 | 73442 | 20.8 | 22.35 | 22.35 | 20.7 |
| 2023-08-11 | 18.0 (-0.07) | 1.32 (+0.03) | 0.36 (-0.01) | -3685 | -8.63 | 4940 | 11.57 | -1520 | -3.56 | 42686 | 22.3 | 22.1 | 22.5 | 22.1 |
| 2023-08-04 | 18.07 (-0.02) | 1.29 (+0.02) | 0.37 (0.0) | -2582 | -5.85 | 1837 | 4.17 | 1 | 0.0 | 44104 | 22.25 | 22.3 | 22.55 | 22.1 |
| 2023-07-28 | 18.09 (+0.01) | 1.27 (-0.01) | 0.37 (0.0) | 2699 | 8.3 | -253 | -0.78 | 370 | 1.14 | 32513 | 22.2 | 22.05 | 22.3 | 21.9 |
| 2023-07-21 | 18.08 (+0.05) | 1.28 (0.0) | 0.37 (0.0) | 6388 | 20.34 | -605 | -1.93 | 66 | 0.21 | 31406 | 22.1 | 22.05 | 22.3 | 22.0 |
| 2023-07-14 | 18.03 (+0.06) | 1.28 (0.0) | 0.37 (0.0) | 2765 | 7.31 | 34 | 0.09 | -675 | -1.79 | 37809 | 22.05 | 21.4 | 22.1 | 21.35 |
| 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 | 17.97 (-0.21) | 1.28 (+0.11) | 0.37 (-0.01) | -28352 | -47.94 | -383 | -0.65 | -1426 | -2.41 | 59139 | 21.4 | 22.15 | 22.25 | 21.35 |
| 2023-06-30 | 18.18 (-0.03) | 1.17 (0.0) | 0.38 (+0.01) | -2814 | -7.27 | -18 | -0.05 | 1268 | 3.28 | 38706 | 22.2 | 22.3 | 22.35 | 22.05 |
| 2023-06-21 | 18.21 (+0.02) | 1.17 (0.0) | 0.37 (0.0) | 2281 | 11.08 | -82 | -0.4 | 509 | 2.47 | 20587 | 22.35 | 22.2 | 22.4 | 22.15 |
| 2023-06-16 | 18.19 (+0.03) | 1.17 (0.0) | 0.37 (+0.01) | 4083 | 10.0 | -717 | -1.76 | 1239 | 3.03 | 40830 | 22.2 | 22.25 | 22.45 | 22.2 |
| 2023-06-09 | 18.16 (-0.04) | 1.17 (0.0) | 0.36 (0.0) | 2526 | 7.73 | -442 | -1.35 | 395 | 1.21 | 32691 | 22.25 | 22.35 | 22.5 | 22.2 |
| 2023-06-02 | 18.2 (+0.02) | 1.17 (-0.01) | 0.36 (+0.01) | 5319 | 3.97 | -300 | -0.22 | 1494 | 1.11 | 134137 | 22.3 | 22.25 | 22.4 | 22.1 |
| 2023-05-26 | 18.18 (+0.03) | 1.18 (0.0) | 0.35 (+0.01) | 4000 | 8.45 | -196 | -0.41 | 1188 | 2.51 | 47311 | 22.25 | 22.7 | 22.8 | 22.1 |
| 2023-05-19 | 18.15 (+0.19) | 1.18 (0.0) | 0.34 (+0.08) | 26987 | 41.9 | 327 | 0.51 | 11174 | 17.35 | 64414 | 22.75 | 21.8 | 22.75 | 21.7 |
| 2023-05-12 | 17.96 (+0.07) | 1.18 (+0.01) | 0.26 (0.0) | 8630 | 19.67 | 211 | 0.48 | 133 | 0.3 | 43877 | 21.9 | 22.0 | 22.25 | 21.9 |
| 2023-05-05 | 17.89 (+0.06) | 1.17 (0.0) | 0.26 (+0.01) | 9859 | 22.33 | 308 | 0.7 | 233 | 0.53 | 44147 | 22.0 | 21.9 | 22.05 | 21.75 |
| 2023-04-28 | 17.83 (-0.04) | 1.17 (0.0) | 0.25 (+0.01) | -5216 | -6.06 | 878 | 1.02 | 2128 | 2.47 | 86062 | 21.9 | 22.8 | 23.0 | 21.65 |
| 2023-04-21 | 17.87 (-0.24) | 1.17 (+0.01) | 0.24 (0.0) | 3302 | 10.61 | 953 | 3.06 | 493 | 1.58 | 31110 | 22.8 | 22.75 | 22.9 | 22.6 |
| 2023-04-14 | 18.11 (+0.05) | 1.16 (0.0) | 0.24 (+0.01) | 7419 | 26.1 | 187 | 0.66 | 714 | 2.51 | 28422 | 22.8 | 22.45 | 22.85 | 22.4 |
| 2023-04-07 | 18.06 (+0.02) | 1.16 (0.0) | 0.23 (0.0) | 1817 | 15.1 | 124 | 1.03 | -13 | -0.11 | 12034 | 22.45 | 22.2 | 22.55 | 22.2 |
| 2023-03-31 | 18.04 (+0.04) | 1.16 (-0.01) | 0.23 (0.0) | 5779 | 19.94 | 18 | 0.06 | 165 | 0.57 | 28978 | 22.35 | 22.1 | 22.5 | 22.05 |
| 2023-03-24 | 18.0 (-0.02) | 1.17 (+0.02) | 0.23 (0.0) | -3427 | -7.33 | 2613 | 5.59 | 197 | 0.42 | 46749 | 22.1 | 21.55 | 22.2 | 21.3 |
| 2023-03-17 | 18.02 (-0.16) | 1.15 (-0.01) | 0.23 (-0.01) | -22425 | -26.16 | -2376 | -2.77 | -1484 | -1.73 | 85726 | 21.65 | 22.5 | 22.55 | 21.5 |
| 2023-03-10 | 18.18 (-0.08) | 1.16 (+0.01) | 0.24 (+0.01) | -13426 | -30.75 | 1484 | 3.4 | 1386 | 3.17 | 43660 | 22.6 | 22.85 | 23.05 | 22.6 |
| 2023-03-03 | 18.26 (-0.03) | 1.15 (0.0) | 0.23 (-0.01) | -4382 | -14.93 | 837 | 2.85 | -1254 | -4.27 | 29343 | 22.75 | 22.8 | 22.95 | 22.7 |
| 2023-02-24 | 18.29 (0.0) | 1.15 (+0.01) | 0.24 (0.0) | -948 | -2.26 | 181 | 0.43 | -954 | -2.28 | 41913 | 22.85 | 22.9 | 23.1 | 22.65 |
| 2023-02-17 | 18.29 (-0.02) | 1.14 (0.0) | 0.24 (0.0) | -3516 | -9.97 | 211 | 0.6 | 330 | 0.94 | 35283 | 22.9 | 22.6 | 23.05 | 22.55 |
| 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 | 18.31 (-0.12) | 1.14 (0.0) | 0.24 (0.0) | -14605 | -36.43 | 4 | 0.01 | -363 | -0.91 | 40089 | 22.7 | 22.75 | 22.75 | 22.45 |
| 2023-02-03 | 18.43 (-0.08) | 1.14 (0.0) | 0.24 (-0.01) | -13093 | -16.44 | 155 | 0.19 | -84 | -0.11 | 79617 | 22.75 | 23.5 | 23.6 | 22.7 |
| 2023-01-17 | 18.51 (+0.03) | 1.14 (-0.02) | 0.25 (+0.01) | 961 | 4.11 | -1894 | -8.11 | 39 | 0.17 | 23355 | 22.95 | 22.85 | 23.25 | 22.85 |
| 2023-01-13 | 18.48 (+0.03) | 1.16 (+0.01) | 0.24 (0.0) | 5146 | 6.7 | 436 | 0.57 | 664 | 0.86 | 76837 | 22.8 | 22.95 | 23.5 | 22.75 |
| 2023-01-06 | 18.45 (+0.02) | 1.15 (0.0) | 0.24 (+0.01) | 2306 | 8.81 | 472 | 1.8 | 719 | 2.75 | 26171 | 22.8 | 22.45 | 22.8 | 22.15 |
| 2022-12-30 | 18.43 (+0.01) | 1.15 (+0.07) | 0.23 (-0.01) | 3226 | 12.57 | 364 | 1.42 | -803 | -3.13 | 25655 | 22.45 | 22.5 | 22.7 | 22.1 |
| 2022-12-23 | 18.42 (+0.04) | 1.08 (0.0) | 0.24 (-0.01) | 7246 | 19.71 | 92 | 0.25 | -1748 | -4.75 | 36769 | 22.5 | 22.4 | 22.95 | 22.4 |
| 2022-12-16 | 18.38 (0.0) | 1.08 (0.0) | 0.25 (-0.01) | 920 | 1.75 | 73 | 0.14 | -440 | -0.84 | 52486 | 22.65 | 22.5 | 22.75 | 22.3 |
| 2022-12-09 | 18.38 (+0.1) | 1.08 (+0.01) | 0.26 (0.0) | 9969 | 20.95 | 33 | 0.07 | -269 | -0.57 | 47590 | 22.65 | 22.3 | 22.75 | 22.05 |
| 2022-12-02 | 18.28 (+0.02) | 1.07 (-0.01) | 0.26 (-0.01) | 5710 | 8.99 | -105 | -0.17 | -1646 | -2.59 | 63512 | 22.4 | 21.9 | 22.95 | 21.8 |
| 2022-11-25 | 18.26 (+0.06) | 1.08 (0.0) | 0.27 (0.0) | 8417 | 19.8 | -8 | -0.02 | 266 | 0.63 | 42516 | 22.25 | 21.7 | 22.35 | 21.35 |
| 2022-11-18 | 18.2 (+0.03) | 1.08 (0.0) | 0.27 (-0.01) | 1247 | 2.2 | -392 | -0.69 | -1971 | -3.48 | 56681 | 21.7 | 22.4 | 22.45 | 21.65 |
| 2022-11-11 | 18.17 (+0.12) | 1.08 (0.0) | 0.28 (0.0) | 16161 | 36.18 | -476 | -1.07 | 269 | 0.6 | 44663 | 22.25 | 21.1 | 22.25 | 21.1 |
| 2022-11-04 | 18.05 (-0.02) | 1.08 (0.0) | 0.28 (0.0) | -3306 | -8.82 | 22 | 0.06 | 738 | 1.97 | 37464 | 21.3 | 21.15 | 21.45 | 20.65 |
| 2022-10-28 | 18.07 (+0.01) | 1.08 (0.0) | 0.28 (+0.05) | 1717 | 3.01 | 503 | 0.88 | 5745 | 10.08 | 57020 | 21.05 | 21.1 | 21.45 | 20.75 |
| 2022-10-21 | 18.06 (+0.03) | 1.08 (-0.01) | 0.23 (+0.01) | 5484 | 8.43 | -1755 | -2.7 | 1764 | 2.71 | 65027 | 20.8 | 20.8 | 20.85 | 19.9 |
| 2022-10-14 | 18.03 (-0.05) | 1.09 (0.0) | 0.22 (+0.01) | -5811 | -9.68 | 578 | 0.96 | 1073 | 1.79 | 60015 | 20.8 | 21.65 | 21.8 | 20.75 |
| 2022-10-07 | 18.08 (+0.06) | 1.09 (+0.07) | 0.21 (0.0) | 6552 | 14.3 | 547 | 1.19 | 190 | 0.41 | 45810 | 22.0 | 22.1 | 22.45 | 21.95 |
| 2022-09-30 | 18.02 (+0.06) | 1.02 (+0.01) | 0.21 (0.0) | 8637 | 12.41 | 1013 | 1.46 | 595 | 0.85 | 69616 | 22.25 | 22.6 | 22.7 | 22.1 |
| 2022-09-23 | 17.96 (-0.03) | 1.01 (0.0) | 0.21 (0.0) | -5750 | -12.69 | 921 | 2.03 | -805 | -1.78 | 45301 | 22.8 | 23.4 | 23.4 | 22.55 |
| 2022-09-16 | 17.99 (+0.06) | 1.01 (+0.02) | 0.21 (-0.01) | 9774 | 15.05 | 2706 | 4.17 | -1183 | -1.82 | 64946 | 23.4 | 23.15 | 23.4 | 22.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 17.93 (+0.02) | 0.99 (+0.01) | 0.22 (-0.01) | 2683 | 8.24 | 481 | 1.48 | -1443 | -4.43 | 32561 | 23.0 | 22.75 | 23.25 | 22.7 |
| 2022-09-02 | 17.91 (+0.2) | 0.98 (-0.03) | 0.23 (-0.04) | -6431 | -13.16 | 662 | 1.35 | -3806 | -7.79 | 48872 | 22.75 | 22.8 | 23.25 | 22.75 |
| 2022-08-26 | 17.71 (-0.02) | 1.01 (+0.01) | 0.27 (0.0) | -1034 | -3.03 | 869 | 2.55 | 252 | 0.74 | 34085 | 23.2 | 23.15 | 23.3 | 22.8 |
| 2022-08-19 | 17.73 (+0.09) | 1.0 (0.0) | 0.27 (0.0) | 10959 | 26.08 | 14 | 0.03 | -932 | -2.22 | 42027 | 23.35 | 23.7 | 23.7 | 23.25 |
| 2022-08-12 | 17.64 (+0.23) | 1.0 (0.0) | 0.27 (0.0) | 17410 | 13.02 | 1145 | 0.86 | 596 | 0.45 | 133681 | 23.6 | 23.2 | 24.4 | 23.05 |
| 2022-08-05 | 17.41 (0.0) | 1.0 (+0.01) | 0.27 (0.0) | 592 | 1.03 | 778 | 1.36 | -304 | -0.53 | 57244 | 23.3 | 23.1 | 23.4 | 22.85 |
| 2022-07-29 | 17.41 (+0.01) | 0.99 (+0.01) | 0.27 (0.0) | 1701 | 3.07 | 904 | 1.63 | 326 | 0.59 | 55350 | 23.1 | 22.0 | 23.2 | 22.0 |
| 2022-07-22 | 17.4 (-0.01) | 0.98 (0.0) | 0.27 (0.0) | 836 | 1.94 | 202 | 0.47 | 146 | 0.34 | 43164 | 22.15 | 21.7 | 22.25 | 21.45 |
| 2022-07-15 | 17.41 (-0.1) | 0.98 (0.0) | 0.27 (0.0) | -16269 | -31.61 | -139 | -0.27 | -215 | -0.42 | 51475 | 21.45 | 22.15 | 22.15 | 21.35 |
| 2022-07-08 | 17.51 (-0.05) | 0.98 (0.0) | 0.27 (+0.03) | -5119 | -12.15 | 202 | 0.48 | 3421 | 8.12 | 42141 | 22.15 | 22.5 | 22.75 | 21.9 |
| 2022-07-01 | 17.56 (-0.1) | 0.98 (+0.16) | 0.24 (+0.02) | 835 | 1.89 | 549 | 1.24 | 2939 | 6.65 | 44202 | 22.4 | 23.4 | 23.4 | 22.25 |
| 2022-06-24 | 17.66 (+0.12) | 0.82 (0.0) | 0.22 (+0.06) | 13693 | 22.64 | 432 | 0.71 | 8471 | 14.01 | 60474 | 23.15 | 22.6 | 23.3 | 22.0 |
| 2022-06-17 | 17.54 (-0.03) | 0.82 (0.0) | 0.16 (0.0) | -5192 | -7.74 | 68 | 0.1 | -155 | -0.23 | 67119 | 22.65 | 22.85 | 23.5 | 22.5 |
| 2022-06-10 | 17.57 (-0.07) | 0.82 (0.0) | 0.16 (+0.01) | -3112 | -10.28 | -16 | -0.05 | 599 | 1.98 | 30274 | 23.2 | 23.65 | 23.65 | 23.1 |
| 2022-06-02 | 17.64 (+0.03) | 0.82 (0.0) | 0.15 (0.0) | 5303 | 9.18 | -182 | -0.32 | 323 | 0.56 | 57736 | 23.45 | 23.8 | 23.95 | 23.15 |
| 2022-05-27 | 17.61 (+0.14) | 0.82 (+0.01) | 0.15 (+0.01) | 17859 | 26.8 | 1391 | 2.09 | 1448 | 2.17 | 66650 | 23.6 | 22.95 | 23.6 | 22.4 |
| 2022-05-20 | 17.47 (+0.08) | 0.81 (0.0) | 0.14 (+0.01) | 5945 | 7.8 | 102 | 0.13 | 1077 | 1.41 | 76242 | 22.7 | 22.1 | 22.9 | 21.7 |
| 2022-05-13 | 17.39 (-0.05) | 0.81 (0.0) | 0.13 (0.0) | -5251 | -6.64 | -400 | -0.51 | 779 | 0.99 | 79030 | 21.9 | 22.5 | 22.6 | 21.6 |
| 2022-05-06 | 17.44 (-0.07) | 0.81 (0.0) | 0.13 (0.0) | -9277 | -23.89 | 88 | 0.23 | -207 | -0.53 | 38837 | 22.85 | 23.6 | 23.65 | 22.6 |
| 2022-04-29 | 17.51 (-0.29) | 0.81 (0.0) | 0.13 (0.0) | -14695 | -17.72 | 834 | 1.01 | 23 | 0.03 | 82914 | 23.75 | 23.1 | 23.95 | 23.0 |
| 2022-04-22 | 17.8 (-0.12) | 0.81 (0.0) | 0.13 (0.0) | -14680 | -20.5 | 179 | 0.25 | 315 | 0.44 | 71627 | 23.65 | 24.0 | 24.1 | 23.05 |
| 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 | 17.92 (+0.04) | 0.81 (+0.01) | 0.13 (+0.01) | 6693 | 9.68 | 997 | 1.44 | 288 | 0.42 | 69113 | 24.25 | 25.4 | 25.7 | 24.0 |
| 2022-04-08 | 17.88 (0.0) | 0.8 (0.0) | 0.12 (0.0) | 454 | 0.74 | 157 | 0.26 | 58 | 0.09 | 61479 | 25.1 | 24.3 | 25.45 | 24.25 |
| 2022-04-01 | 17.88 (+0.06) | 0.8 (+0.13) | 0.12 (0.0) | 7703 | 11.96 | 134 | 0.21 | 1016 | 1.58 | 64384 | 24.4 | 23.5 | 24.5 | 23.3 |
| 2022-03-25 | 17.82 (+0.05) | 0.67 (0.0) | 0.12 (+0.01) | 7493 | 14.31 | 225 | 0.43 | 534 | 1.02 | 52367 | 23.65 | 23.3 | 23.8 | 23.1 |
| 2022-03-18 | 17.77 (+0.16) | 0.67 (0.0) | 0.11 (0.0) | 17557 | 23.54 | -51 | -0.07 | 479 | 0.64 | 74574 | 23.3 | 22.35 | 23.5 | 22.25 |
| 2022-03-11 | 17.61 (-0.19) | 0.67 (+0.01) | 0.11 (0.0) | -18223 | -19.33 | 1344 | 1.43 | 189 | 0.2 | 94293 | 22.4 | 22.45 | 22.6 | 21.65 |
| 2022-03-04 | 17.8 (-0.09) | 0.66 (0.0) | 0.11 (+0.01) | 3851 | 7.09 | 346 | 0.64 | 725 | 1.33 | 54345 | 22.7 | 22.1 | 23.0 | 22.1 |
| 2022-02-25 | 17.89 (-0.13) | 0.66 (+0.01) | 0.1 (0.0) | -17972 | -23.45 | 1044 | 1.36 | 213 | 0.28 | 76646 | 22.1 | 22.75 | 22.85 | 21.9 |
| 2022-02-18 | 18.02 (0.0) | 0.65 (0.0) | 0.1 (0.0) | 1291 | 2.78 | 244 | 0.53 | 504 | 1.09 | 46361 | 22.85 | 22.95 | 23.1 | 22.65 |
| 2022-02-11 | 18.02 (+0.05) | 0.65 (0.0) | 0.1 (+0.01) | 8554 | 9.56 | 415 | 0.46 | 816 | 0.91 | 89469 | 23.2 | 21.85 | 23.3 | 21.85 |
| 2022-01-26 | 17.97 (-0.03) | 0.65 (+0.01) | 0.09 (0.0) | -2622 | -5.8 | 824 | 1.82 | -307 | -0.68 | 45213 | 21.85 | 21.75 | 22.0 | 21.5 |
| 2022-01-21 | 18.0 (+0.04) | 0.64 (+0.01) | 0.09 (0.0) | 5022 | 7.07 | 515 | 0.73 | 134 | 0.19 | 70992 | 21.95 | 22.45 | 22.65 | 21.85 |
| 2022-01-14 | 17.96 (+0.04) | 0.63 (+0.02) | 0.09 (0.0) | 4284 | 4.68 | 2978 | 3.25 | 193 | 0.21 | 91619 | 22.5 | 21.7 | 22.75 | 21.6 |
| 2022-01-07 | 17.92 (+0.05) | 0.61 (+0.01) | 0.09 (0.0) | 5913 | 12.16 | 1372 | 2.82 | -132 | -0.27 | 48633 | 21.6 | 21.25 | 21.7 | 21.0 |
| 2021-12-30 | 17.87 (+0.07) | 0.6 (0.0) | 0.09 (0.0) | 8589 | 27.06 | 19 | 0.06 | 59 | 0.19 | 31735 | 21.2 | 20.9 | 21.3 | 20.9 |
| 2021-12-24 | 17.8 (-0.02) | 0.6 (0.0) | 0.09 (0.0) | -3139 | -9.65 | -14 | -0.04 | -514 | -1.58 | 32515 | 20.95 | 20.85 | 21.0 | 20.75 |
| 2021-12-17 | 17.82 (-0.03) | 0.6 (0.0) | 0.09 (0.0) | -4619 | -12.21 | -62 | -0.16 | -98 | -0.26 | 37823 | 21.0 | 21.1 | 21.2 | 20.75 |
| 2021-12-10 | 17.85 (+0.13) | 0.6 (0.0) | 0.09 (0.0) | 806 | 1.69 | 42 | 0.09 | 11 | 0.02 | 47678 | 21.0 | 20.5 | 21.15 | 20.45 |
| 2021-12-03 | 17.72 (-0.1) | 0.6 (0.0) | 0.09 (0.0) | -12581 | -18.69 | 381 | 0.57 | 457 | 0.68 | 67319 | 20.6 | 20.45 | 20.7 | 20.2 |
| 2021-11-26 | 17.82 (-0.11) | 0.6 (0.0) | 0.09 (0.0) | -14993 | -37.13 | 260 | 0.64 | 450 | 1.11 | 40378 | 20.55 | 20.95 | 21.0 | 20.5 |
| 2021-11-19 | 17.93 (+0.02) | 0.6 (0.0) | 0.09 (+0.01) | 2099 | 3.77 | -330 | -0.59 | 943 | 1.69 | 55709 | 20.95 | 20.8 | 21.35 | 20.75 |
| 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 | 17.91 (+0.06) | 0.6 (0.0) | 0.08 (+0.01) | 5854 | 8.7 | 0 | 0.0 | 739 | 1.1 | 67268 | 20.7 | 20.4 | 20.8 | 20.35 |
| 2021-11-05 | 17.85 (-0.07) | 0.6 (0.0) | 0.07 (0.0) | -9504 | -18.29 | 81 | 0.16 | 196 | 0.38 | 51955 | 19.7 | 20.4 | 20.45 | 19.5 |
| 2021-10-29 | 17.92 (-0.08) | 0.6 (0.0) | 0.07 (0.0) | -3510 | -6.74 | -37 | -0.07 | -142 | -0.27 | 52045 | 20.3 | 20.3 | 20.5 | 20.15 |
| 2021-10-22 | 18.0 (+0.04) | 0.6 (0.0) | 0.07 (0.0) | 3493 | 10.54 | 207 | 0.62 | 470 | 1.42 | 33134 | 20.3 | 20.2 | 20.45 | 20.15 |
| 2021-10-15 | 17.96 (-0.02) | 0.6 (0.0) | 0.07 (0.0) | -1292 | -4.05 | 321 | 1.01 | 315 | 0.99 | 31893 | 20.2 | 20.0 | 20.25 | 19.95 |
| 2021-10-08 | 17.98 (-0.09) | 0.6 (+0.01) | 0.07 (+0.01) | 473 | 0.97 | 701 | 1.43 | 661 | 1.35 | 48921 | 20.15 | 20.25 | 20.35 | 20.0 |
| 2021-10-01 | 18.07 (+0.07) | 0.59 (-0.05) | 0.06 (-0.02) | -11700 | -19.14 | 219 | 0.36 | -1431 | -2.34 | 61114 | 20.25 | 20.55 | 20.7 | 20.1 |
| 2021-09-24 | 18.0 (-0.05) | 0.64 (+0.01) | 0.08 (0.0) | -6503 | -13.79 | 38 | 0.08 | -1005 | -2.13 | 47174 | 20.55 | 20.3 | 20.75 | 19.95 |
| 2021-09-17 | 18.05 (+0.19) | 0.63 (0.0) | 0.08 (-0.01) | 27912 | 24.68 | 138 | 0.12 | -1062 | -0.94 | 113110 | 20.5 | 20.95 | 21.2 | 20.4 |
| 2021-09-10 | 17.86 (+0.17) | 0.63 (0.0) | 0.09 (-0.01) | 21996 | 37.34 | -96 | -0.16 | -875 | -1.49 | 58910 | 20.95 | 21.0 | 21.05 | 20.7 |
| 2021-09-03 | 17.69 (+0.28) | 0.63 (0.0) | 0.1 (+0.01) | 34840 | 36.12 | 67 | 0.07 | 646 | 0.67 | 96463 | 20.95 | 20.5 | 20.95 | 20.4 |
| 2021-08-27 | 17.41 (+0.3) | 0.63 (0.0) | 0.09 (0.0) | 39368 | 41.15 | 163 | 0.17 | 855 | 0.89 | 95668 | 20.45 | 19.65 | 20.5 | 19.5 |
| 2021-08-20 | 17.11 (+0.21) | 0.63 (0.0) | 0.09 (0.0) | 27919 | 38.08 | 474 | 0.65 | -854 | -1.16 | 73323 | 19.6 | 19.6 | 19.75 | 19.4 |
| 2021-08-13 | 16.9 (+0.17) | 0.63 (0.0) | 0.09 (-0.01) | 21853 | 35.09 | 186 | 0.3 | -352 | -0.57 | 62278 | 19.7 | 19.65 | 19.8 | 19.4 |
| 2021-08-06 | 16.73 (+0.08) | 0.63 (0.0) | 0.1 (+0.01) | 10521 | 20.79 | 29 | 0.06 | 304 | 0.6 | 50606 | 19.7 | 19.4 | 19.7 | 19.3 |
| 2021-07-30 | 16.65 (+0.07) | 0.63 (+0.01) | 0.09 (+0.01) | 7183 | 13.33 | 360 | 0.67 | 1410 | 2.62 | 53877 | 19.3 | 19.45 | 19.55 | 19.15 |
| 2021-07-23 | 16.58 (+0.11) | 0.62 (0.0) | 0.08 (+0.01) | 11097 | 15.63 | -19 | -0.03 | 2174 | 3.06 | 71008 | 19.45 | 19.05 | 19.65 | 19.0 |
| 2021-07-16 | 16.47 (-0.03) | 0.62 (-0.01) | 0.07 (+0.01) | 546 | 0.84 | -557 | -0.86 | 509 | 0.78 | 64865 | 19.1 | 18.95 | 19.1 | 18.8 |
| 2021-07-09 | 16.5 (+0.02) | 0.63 (0.0) | 0.06 (0.0) | 2844 | 6.28 | -147 | -0.32 | 458 | 1.01 | 45259 | 18.65 | 18.35 | 18.7 | 18.35 |
| 2021-07-02 | 16.48 (-0.04) | 0.63 (+0.14) | 0.06 (+0.01) | -5452 | -15.01 | 6 | 0.02 | 682 | 1.88 | 36334 | 18.3 | 18.45 | 18.55 | 18.25 |
| 2021-06-25 | 16.52 (-0.01) | 0.49 (0.0) | 0.05 (+0.03) | -3689 | -9.06 | 32 | 0.08 | 4256 | 10.45 | 40726 | 18.45 | 18.05 | 18.45 | 18.0 |
| 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 | 16.53 (-0.13) | 0.49 (-0.02) | 0.02 (+0.01) | -15390 | -31.25 | -1939 | -3.94 | 1618 | 3.29 | 49250 | 18.1 | 18.3 | 18.35 | 18.1 |
| 2021-06-11 | 16.66 (-0.08) | 0.51 (0.0) | 0.01 (0.0) | -6746 | -23.39 | 75 | 0.26 | -26 | -0.09 | 28846 | 18.25 | 18.35 | 18.4 | 18.1 |
| 2021-06-04 | 16.74 (+0.02) | 0.51 (0.0) | 0.01 (+0.01) | 5176 | 14.62 | -160 | -0.45 | 707 | 2.0 | 35408 | 18.3 | 18.15 | 18.5 | 18.15 |
| 2021-05-28 | 16.72 (-0.04) | 0.51 (0.0) | 0.0 (0.0) | -9730 | -16.01 | -152 | -0.25 | 73 | 0.12 | 60786 | 18.15 | 17.95 | 18.25 | 17.85 |
| 2021-05-21 | 16.76 (-0.03) | 0.51 (0.0) | 0.0 (0.0) | -5682 | -9.4 | -41 | -0.07 | 264 | 0.44 | 60418 | 18.05 | 17.7 | 18.2 | 17.6 |
| 2021-05-14 | 16.79 (-0.1) | 0.51 (0.0) | 0.0 (0.0) | -15085 | -12.27 | 490 | 0.4 | -299 | -0.24 | 122971 | 18.05 | 19.05 | 19.15 | 17.4 |
| 2021-05-07 | 16.89 (-0.13) | 0.51 (0.0) | 0.0 (0.0) | 3572 | 4.08 | -79 | -0.09 | -51 | -0.06 | 87653 | 18.9 | 18.9 | 19.0 | 18.45 |
| 2021-04-29 | 17.02 (-0.01) | 0.51 (0.0) | 0.0 (0.0) | 83 | 0.08 | -255 | -0.24 | -485 | -0.46 | 105689 | 19.0 | 19.5 | 19.8 | 18.95 |
| 2021-04-23 | 17.03 (+0.08) | 0.51 (0.0) | 0.0 (0.0) | 9675 | 14.27 | 322 | 0.48 | -208 | -0.31 | 67785 | 19.45 | 19.25 | 19.65 | 19.2 |
| 2021-04-16 | 16.95 (+0.06) | 0.51 (0.0) | 0.0 (0.0) | 7337 | 9.19 | -180 | -0.23 | -631 | -0.79 | 79795 | 19.25 | 18.5 | 19.3 | 18.45 |
| 2021-04-09 | 16.89 (-0.04) | 0.51 (0.0) | 0.0 (0.0) | -5293 | -13.97 | -7 | -0.02 | 8 | 0.02 | 37890 | 18.55 | 18.7 | 18.8 | 18.55 |
| 2021-04-01 | 16.93 (+0.07) | 0.51 (+0.01) | 0.0 (0.0) | 7986 | 15.4 | 49 | 0.09 | -482 | -0.93 | 51863 | 18.65 | 18.4 | 18.7 | 18.35 |
| 2021-03-26 | 16.86 (-0.07) | 0.5 (-0.01) | 0.0 (-0.01) | -7000 | -14.36 | -568 | -1.17 | -656 | -1.35 | 48754 | 18.35 | 18.25 | 18.4 | 18.15 |
| 2021-03-19 | 16.93 (-0.09) | 0.51 (+0.01) | 0.01 (0.0) | -12020 | -15.85 | 230 | 0.3 | -980 | -1.29 | 75840 | 18.3 | 18.35 | 18.6 | 18.15 |
| 2021-03-12 | 17.02 (-0.02) | 0.5 (0.0) | 0.01 (-0.01) | 3032 | 5.02 | 178 | 0.29 | -835 | -1.38 | 60431 | 18.35 | 18.1 | 18.4 | 18.0 |
| 2021-03-05 | 17.04 (-0.15) | 0.5 (0.0) | 0.02 (+0.01) | -7797 | -12.69 | 495 | 0.81 | 863 | 1.4 | 61461 | 18.05 | 18.15 | 18.3 | 17.95 |
| 2021-02-26 | 17.19 (+0.08) | 0.5 (0.0) | 0.01 (-0.01) | 12960 | 15.03 | 85 | 0.1 | -600 | -0.7 | 86256 | 18.15 | 17.9 | 18.3 | 17.85 |
| 2021-02-19 | 17.11 (+0.04) | 0.5 (0.0) | 0.02 (0.0) | 3424 | 6.11 | 115 | 0.21 | -483 | -0.86 | 56060 | 17.9 | 17.85 | 18.0 | 17.5 |
| 2021-02-05 | 17.07 (-0.07) | 0.5 (0.0) | 0.02 (0.0) | -6154 | -13.08 | 86 | 0.18 | -362 | -0.77 | 47066 | 17.45 | 17.2 | 17.55 | 17.15 |
| 2021-01-29 | 17.14 (-0.27) | 0.5 (0.0) | 0.02 (0.0) | -37354 | -50.42 | 193 | 0.26 | 592 | 0.8 | 74090 | 17.15 | 17.45 | 17.55 | 17.15 |
| 2021-01-22 | 17.41 (-0.22) | 0.5 (0.0) | 0.02 (+0.01) | -30087 | -43.22 | -199 | -0.29 | 1420 | 2.04 | 69609 | 17.45 | 17.95 | 18.0 | 17.45 |
| 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 | 17.63 (0.0) | 0.5 (0.0) | 0.01 (+0.01) | 738 | 1.48 | 148 | 0.3 | 1064 | 2.13 | 49922 | 17.95 | 18.25 | 18.3 | 17.95 |
| 2021-01-08 | 17.63 (+0.11) | 0.5 (+0.01) | 0.0 (-0.01) | 11294 | 21.12 | 130 | 0.24 | -1424 | -2.66 | 53487 | 18.3 | 18.15 | 18.35 | 18.0 |
| 2020-12-31 | 17.52 (+0.11) | 0.49 (-0.01) | 0.01 (+0.01) | 13867 | 33.09 | 84 | 0.2 | 220 | 0.52 | 41907 | 18.25 | 17.9 | 18.35 | 17.85 |
| 2020-12-25 | 17.41 (+0.02) | 0.5 (0.0) | 0.0 (-0.01) | 218 | 0.71 | 83 | 0.27 | -661 | -2.15 | 30686 | 17.9 | 17.65 | 17.95 | 17.65 |
| 2020-12-18 | 17.39 (-0.13) | 0.5 (0.0) | 0.01 (0.0) | -15480 | -28.5 | 404 | 0.74 | -747 | -1.38 | 54312 | 17.65 | 17.75 | 17.9 | 17.6 |
| 2020-12-11 | 17.52 (-0.16) | 0.5 (0.0) | 0.01 (0.0) | -19700 | -29.34 | 155 | 0.23 | 260 | 0.39 | 67137 | 17.75 | 18.2 | 18.25 | 17.6 |
| 2020-12-04 | 17.68 (-0.1) | 0.5 (0.0) | 0.01 (0.0) | -11086 | -13.31 | 192 | 0.23 | 265 | 0.32 | 83282 | 18.2 | 18.25 | 18.3 | 17.95 |
| 2020-11-27 | 17.78 (-0.03) | 0.5 (0.0) | 0.01 (0.0) | -5398 | -10.84 | 150 | 0.3 | -6 | -0.01 | 49778 | 18.25 | 18.4 | 18.5 | 18.15 |
| 2020-11-20 | 17.81 (+0.09) | 0.5 (0.0) | 0.01 (0.0) | 11837 | 24.13 | -13 | -0.03 | -52 | -0.11 | 49056 | 18.4 | 18.5 | 18.6 | 18.25 |
| 2020-11-13 | 17.72 (+0.14) | 0.5 (0.0) | 0.01 (+0.01) | 17603 | 26.46 | -79 | -0.12 | 1153 | 1.73 | 66523 | 18.3 | 17.85 | 18.6 | 17.8 |
| 2020-11-06 | 17.58 (+0.05) | 0.5 (0.0) | 0.0 (0.0) | 7718 | 20.93 | 56 | 0.15 | -252 | -0.68 | 36871 | 17.7 | 17.2 | 17.7 | 17.2 |
| 2020-10-30 | 17.53 (-0.1) | 0.5 (0.0) | 0.0 (0.0) | -15486 | -33.82 | -12 | -0.03 | -1644 | -3.59 | 45787 | 17.2 | 17.4 | 17.75 | 17.2 |
| 2020-10-23 | 17.63 (-0.06) | 0.5 (+0.01) | 0.0 (0.0) | -10818 | -30.06 | 788 | 2.19 | -1294 | -3.6 | 35988 | 17.4 | 17.4 | 17.5 | 17.25 |
| 2020-10-16 | 17.69 (-0.11) | 0.49 (0.0) | 0.0 (0.0) | -14860 | -34.3 | -51 | -0.12 | -414 | -0.96 | 43325 | 17.4 | 17.9 | 17.9 | 17.4 |
| 2020-10-08 | 17.8 (-0.02) | 0.49 (0.0) | 0.0 (0.0) | -3848 | -15.9 | -3 | -0.01 | 24 | 0.1 | 24202 | 17.8 | 17.8 | 17.9 | 17.65 |
| 2020-09-30 | 17.82 (+0.03) | 0.49 (-0.09) | 0.0 (0.0) | -190 | -0.76 | 0 | 0.0 | 2 | 0.01 | 24979 | 17.65 | 17.6 | 17.9 | 17.55 |
| 2020-09-25 | 17.79 (-0.17) | 0.58 (0.0) | 0.0 (0.0) | -24122 | -38.8 | 2 | 0.0 | -1544 | -2.48 | 62177 | 17.5 | 18.05 | 18.1 | 17.2 |
| 2020-09-18 | 17.96 (+0.04) | 0.58 (0.0) | 0.0 (0.0) | 3008 | 8.22 | -68 | -0.19 | -185 | -0.51 | 36572 | 18.15 | 18.05 | 18.15 | 17.95 |
| 2020-09-11 | 17.92 (-0.02) | 0.58 (0.0) | 0.0 (0.0) | -3953 | -11.1 | 25 | 0.07 | -120 | -0.34 | 35599 | 18.1 | 17.8 | 18.2 | 17.75 |
| 2020-09-04 | 17.94 (-0.07) | 0.58 (-0.03) | 0.0 (0.0) | -32113 | -43.05 | 74 | 0.1 | 57 | 0.08 | 74591 | 17.8 | 18.5 | 18.55 | 17.8 |
| 2020-08-28 | 18.01 (-0.09) | 0.61 (0.0) | 0.0 (0.0) | -11735 | -28.85 | 29 | 0.07 | 5 | 0.01 | 40674 | 18.45 | 18.6 | 18.6 | 18.35 |
| 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 | 18.1 (-0.1) | 0.61 (0.0) | 0.0 (0.0) | -17467 | -27.47 | 100 | 0.16 | -92 | -0.14 | 63588 | 18.6 | 18.8 | 18.9 | 18.45 |
| 2020-08-14 | 18.2 (-0.23) | 0.61 (0.0) | 0.0 (0.0) | -26527 | -20.74 | 375 | 0.29 | -589 | -0.46 | 127909 | 18.8 | 20.35 | 20.4 | 18.65 |
| 2020-08-07 | 18.43 (-0.07) | 0.61 (0.0) | 0.0 (0.0) | -10655 | -18.7 | 106 | 0.19 | -20 | -0.04 | 56993 | 20.4 | 20.05 | 20.45 | 19.95 |
| 2020-07-31 | 18.5 (-0.08) | 0.61 (0.0) | 0.0 (-0.01) | -8280 | -13.53 | -178 | -0.29 | -1346 | -2.2 | 61206 | 20.1 | 20.0 | 20.2 | 19.75 |
| 2020-07-24 | 18.58 (-0.04) | 0.61 (0.0) | 0.01 (0.0) | -3601 | -8.8 | -559 | -1.37 | -547 | -1.34 | 40908 | 20.0 | 20.05 | 20.2 | 20.0 |
| 2020-07-17 | 18.62 (+0.04) | 0.61 (-0.01) | 0.01 (-0.01) | 4459 | 8.98 | -307 | -0.62 | -121 | -0.24 | 49633 | 20.1 | 20.15 | 20.25 | 20.0 |
| 2020-07-10 | 18.58 (+0.06) | 0.62 (0.0) | 0.02 (+0.01) | 5183 | 10.35 | -297 | -0.59 | 361 | 0.72 | 50082 | 20.15 | 20.2 | 20.6 | 20.0 |
| 2020-07-03 | 18.52 (+0.02) | 0.62 (+0.05) | 0.01 (0.0) | 4505 | 10.97 | -656 | -1.6 | -172 | -0.42 | 41080 | 20.15 | 19.9 | 20.25 | 19.8 |
| 2020-06-24 | 18.5 (+0.03) | 0.57 (0.0) | 0.01 (0.0) | 325 | 1.22 | 229 | 0.86 | -66 | -0.25 | 26709 | 16.6 | 19.8 | 20.05 | 16.55 |
| 2020-06-19 | 18.47 (-0.15) | 0.57 (0.0) | 0.01 (-0.01) | -12225 | -19.12 | -128 | -0.2 | -727 | -1.14 | 63943 | 19.8 | 19.8 | 20.1 | 19.65 |
| 2020-06-12 | 18.62 (-0.07) | 0.57 (-0.01) | 0.02 (0.0) | 1666 | 2.3 | -237 | -0.33 | 36 | 0.05 | 72449 | 19.8 | 20.3 | 20.45 | 19.55 |
| 2020-06-05 | 18.69 (+0.07) | 0.58 (0.0) | 0.02 (+0.01) | 8519 | 13.22 | -55 | -0.09 | 1509 | 2.34 | 64462 | 20.2 | 19.55 | 20.45 | 19.5 |
| 2020-05-29 | 18.62 (-0.04) | 0.58 (0.0) | 0.01 (0.0) | -5062 | -7.88 | 40 | 0.06 | -58 | -0.09 | 64270 | 19.45 | 19.15 | 19.65 | 19.05 |
| 2020-05-22 | 18.66 (-0.07) | 0.58 (0.0) | 0.01 (+0.01) | -11011 | -21.46 | 31 | 0.06 | 856 | 1.67 | 51305 | 19.1 | 19.0 | 19.5 | 18.95 |
| 2020-05-15 | 18.73 (-0.19) | 0.58 (+0.01) | 0.0 (0.0) | -22969 | -41.41 | 162 | 0.29 | 24 | 0.04 | 55469 | 19.0 | 19.25 | 19.55 | 19.0 |
| 2020-05-08 | 18.92 (-0.18) | 0.57 (0.0) | 0.0 (0.0) | -21594 | -42.47 | 197 | 0.39 | -282 | -0.55 | 50846 | 19.05 | 18.7 | 19.2 | 18.7 |
| 2020-04-30 | 19.1 (+0.03) | 0.57 (0.0) | 0.0 (0.0) | 2735 | 3.36 | 198 | 0.24 | -556 | -0.68 | 81412 | 19.45 | 18.15 | 19.6 | 18.1 |
| 2020-04-24 | 19.07 (-0.4) | 0.57 (0.0) | 0.0 (0.0) | -30922 | -44.65 | 42 | 0.06 | -946 | -1.37 | 69253 | 18.05 | 18.65 | 18.7 | 17.85 |
| 2020-04-17 | 19.47 (-0.02) | 0.57 (0.0) | 0.0 (0.0) | -933 | -0.95 | -4 | -0.0 | -385 | -0.39 | 98717 | 18.65 | 18.2 | 19.1 | 18.05 |
| 2020-04-10 | 19.49 (+0.03) | 0.57 (0.0) | 0.0 (0.0) | 4518 | 5.46 | 77 | 0.09 | -325 | -0.39 | 82678 | 18.7 | 17.8 | 18.7 | 17.6 |
| 2020-04-01 | 19.46 (-0.03) | 0.57 (+0.18) | 0.0 (0.0) | -6559 | -12.59 | 16 | 0.03 | -154 | -0.3 | 52105 | 17.8 | 17.65 | 18.25 | 17.6 |
| 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 | |||
| 2020-03-27 | 19.49 (+0.02) | 0.39 (0.0) | 0.0 (0.0) | -8769 | -6.6 | 71 | 0.05 | -512 | -0.39 | 132881 | 18.1 | 16.65 | 18.45 | 16.6 |
| 2020-03-20 | 19.47 (-0.59) | 0.39 (0.0) | 0.0 (0.0) | -52380 | -20.88 | 244 | 0.1 | -2160 | -0.86 | 250907 | 18.05 | 19.4 | 19.4 | 16.05 |
| 2020-03-13 | 20.06 (-0.28) | 0.39 (+0.01) | 0.0 (-0.01) | -33585 | -17.49 | 999 | 0.52 | -1861 | -0.97 | 192042 | 19.55 | 21.25 | 21.3 | 18.6 |
| 2020-03-06 | 20.34 (-0.11) | 0.38 (+0.01) | 0.01 (0.0) | -12008 | -16.35 | 427 | 0.58 | -366 | -0.5 | 73456 | 21.4 | 21.25 | 21.7 | 21.2 |
| 2020-02-27 | 20.45 (-0.21) | 0.37 (0.0) | 0.01 (0.0) | -24302 | -35.07 | 1028 | 1.48 | -23 | -0.03 | 69302 | 21.55 | 21.8 | 21.8 | 21.5 |
| 2020-02-21 | 20.66 (-0.09) | 0.37 (+0.01) | 0.01 (0.0) | -7510 | -13.22 | 301 | 0.53 | 126 | 0.22 | 56815 | 21.9 | 21.8 | 22.35 | 21.75 |
| 2020-02-14 | 20.75 (-0.01) | 0.36 (0.0) | 0.01 (0.0) | -1688 | -3.86 | 315 | 0.72 | 423 | 0.97 | 43751 | 21.85 | 21.6 | 21.9 | 21.6 |
| 2020-02-07 | 20.76 (0.0) | 0.36 (0.0) | 0.01 (0.0) | 1711 | 2.3 | 587 | 0.79 | -116 | -0.16 | 74415 | 21.8 | 21.1 | 22.0 | 21.05 |
| 2020-01-31 | 20.76 (-0.14) | 0.36 (+0.01) | 0.01 (0.0) | -17005 | -26.07 | 299 | 0.46 | 47 | 0.07 | 65232 | 21.65 | 21.5 | 22.0 | 21.5 |
| 2020-01-20 | 20.9 (+0.03) | 0.35 (-0.01) | 0.01 (0.0) | 2250 | 19.3 | -244 | -2.09 | 199 | 1.71 | 11661 | 22.45 | 22.35 | 22.5 | 22.35 |
| 2020-01-17 | 20.87 (+0.07) | 0.36 (+0.02) | 0.01 (0.0) | 8686 | 23.25 | 1610 | 4.31 | -492 | -1.32 | 37359 | 22.3 | 22.0 | 22.3 | 22.0 |
| 2020-01-10 | 20.8 (-0.11) | 0.34 (+0.02) | 0.01 (0.0) | -2330 | -6.58 | 2448 | 6.92 | -39 | -0.11 | 35390 | 22.0 | 22.0 | 22.0 | 21.8 |
| 2020-01-03 | 20.91 (-0.02) | 0.32 (0.0) | 0.01 (0.0) | -2052 | -13.72 | 25 | 0.17 | -18 | -0.12 | 14958 | 22.05 | 16.65 | 22.05 | 16.55 |
| 2019-12-31 | 20.93 (-0.02) | 0.32 (-0.04) | 0.01 (0.0) | -1719 | -14.78 | 143 | 1.23 | -6 | -0.05 | 11633 | 22.0 | 22.1 | 22.15 | 22.0 |
| 2019-12-27 | 20.95 (+0.2) | 0.36 (0.0) | 0.01 (0.0) | 4595 | 22.01 | -109 | -0.52 | 488 | 2.34 | 20875 | 22.1 | 21.95 | 22.1 | 21.9 |
| 2019-12-20 | 20.75 (+0.03) | 0.36 (0.0) | 0.01 (+0.01) | 5713 | 9.9 | 392 | 0.68 | 376 | 0.65 | 57682 | 21.85 | 21.85 | 22.25 | 21.8 |
| 2019-12-13 | 20.72 (+0.03) | 0.36 (0.0) | 0.0 (0.0) | 5693 | 16.89 | 16 | 0.05 | -13 | -0.04 | 33701 | 21.85 | 21.65 | 21.9 | 21.6 |
| 2019-12-06 | 20.69 (-0.03) | 0.36 (0.0) | 0.0 (0.0) | -3284 | -11.14 | 129 | 0.44 | -2 | -0.01 | 29467 | 21.6 | 21.7 | 21.8 | 21.6 |
| 2019-11-29 | 20.72 (-0.05) | 0.36 (0.0) | 0.0 (0.0) | -4488 | -8.0 | 128 | 0.23 | 237 | 0.42 | 56082 | 21.7 | 21.8 | 22.0 | 21.7 |
| 2019-11-22 | 20.77 (-0.03) | 0.36 (+0.01) | 0.0 (0.0) | -3331 | -11.92 | 481 | 1.72 | 21 | 0.08 | 27936 | 21.75 | 21.8 | 21.9 | 21.65 |
| 2019-11-15 | 20.8 (+0.01) | 0.35 (0.0) | 0.0 (0.0) | 1038 | 2.01 | 111 | 0.22 | 165 | 0.32 | 51578 | 21.8 | 22.1 | 22.1 | 21.55 |
| 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 | 20.79 (+0.03) | 0.35 (0.0) | 0.0 (0.0) | 2958 | 7.06 | 867 | 2.07 | 85 | 0.2 | 41901 | 22.3 | 22.05 | 22.4 | 22.0 |
| 2019-11-01 | 20.76 (+0.08) | 0.35 (0.0) | 0.0 (0.0) | 9547 | 17.13 | 20 | 0.04 | 47 | 0.08 | 55742 | 22.05 | 21.5 | 22.05 | 21.45 |
| 2019-10-25 | 20.68 (+0.15) | 0.35 (0.0) | 0.0 (0.0) | 17842 | 53.52 | -8 | -0.02 | -791 | -2.37 | 33338 | 21.5 | 21.2 | 21.5 | 21.2 |
| 2019-10-18 | 20.53 (+0.13) | 0.35 (0.0) | 0.0 (0.0) | 13134 | 38.92 | -98 | -0.29 | -376 | -1.11 | 33744 | 21.2 | 21.1 | 21.3 | 21.1 |
| 2019-10-09 | 20.4 (+0.01) | 0.35 (0.0) | 0.0 (-0.01) | 681 | 3.31 | -45 | -0.22 | -1314 | -6.39 | 20554 | 21.1 | 21.1 | 21.2 | 21.0 |
| 2019-10-04 | 20.39 (+0.01) | 0.35 (0.0) | 0.01 (0.0) | 876 | 2.6 | 0 | 0.0 | -15 | -0.04 | 33668 | 21.1 | 21.35 | 21.4 | 21.0 |
| 2019-09-27 | 20.38 (+0.17) | 0.35 (-0.29) | 0.01 (-0.01) | 4620 | 12.35 | 1071 | 2.86 | -1005 | -2.69 | 37395 | 20.95 | 21.2 | 21.3 | 20.95 |
| 2019-09-20 | 20.21 (+0.12) | 0.64 (0.0) | 0.02 (0.0) | 12294 | 19.02 | 708 | 1.1 | -781 | -1.21 | 64648 | 21.25 | 20.95 | 21.3 | 20.85 |
| 2019-09-12 | 20.09 (+0.1) | 0.64 (0.0) | 0.02 (-0.02) | 8319 | 16.26 | 156 | 0.3 | -1572 | -3.07 | 51176 | 20.95 | 20.4 | 21.0 | 20.35 |
| 2019-09-06 | 19.99 (+0.23) | 0.64 (-0.02) | 0.04 (+0.01) | 1792 | 4.29 | 809 | 1.94 | 750 | 1.8 | 41741 | 20.3 | 19.9 | 20.35 | 19.85 |
| 2019-08-30 | 19.76 (-0.08) | 0.66 (0.0) | 0.03 (0.0) | -10244 | -17.05 | 487 | 0.81 | -129 | -0.21 | 60099 | 19.95 | 19.7 | 19.95 | 19.6 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 17.69 (-0.16) | 1.18 (0.0) | 0.34 (-0.02) | -24569 | -15.59 | -421 | -0.27 | -3899 | -2.47 | 157609 | 22.2 | 23.15 | 23.3 | 22.1 |
| 2024-03-29 | 17.85 (+0.2) | 1.18 (-0.02) | 0.36 (+0.01) | 27255 | 9.23 | -2225 | -0.75 | 1991 | 0.67 | 295380 | 23.15 | 22.0 | 23.35 | 21.7 |
| 2024-02-29 | 17.65 (+0.04) | 1.2 (0.0) | 0.35 (+0.02) | 1573 | 1.56 | -200 | -0.2 | 2130 | 2.11 | 100819 | 22.0 | 21.75 | 22.0 | 21.55 |
| 2024-01-31 | 17.61 (-0.12) | 1.2 (-0.02) | 0.33 (0.0) | -32316 | -21.75 | -1783 | -1.2 | 1116 | 0.75 | 148546 | 21.6 | 22.3 | 22.35 | 20.95 |
| 2023-12-29 | 17.73 (+0.25) | 1.22 (0.0) | 0.33 (-0.01) | 47837 | 30.76 | -783 | -0.5 | -1662 | -1.07 | 155506 | 22.35 | 22.05 | 22.45 | 21.7 |
| 2023-11-30 | 17.48 (+0.45) | 1.22 (-0.01) | 0.34 (+0.01) | 59046 | 24.8 | -499 | -0.21 | 1160 | 0.49 | 238087 | 22.25 | 20.3 | 22.25 | 20.3 |
| 2023-10-31 | 17.03 (-0.31) | 1.23 (-0.08) | 0.33 (0.0) | -41295 | -24.06 | 3148 | 1.83 | 473 | 0.28 | 171600 | 20.3 | 20.6 | 21.2 | 20.2 |
| 2023-09-28 | 17.34 (-0.26) | 1.31 (-0.01) | 0.33 (-0.02) | -46110 | -30.18 | -1472 | -0.96 | -3433 | -2.25 | 152775 | 20.5 | 20.55 | 21.25 | 20.45 |
| 2023-08-31 | 17.6 (-0.51) | 1.32 (+0.05) | 0.35 (-0.03) | -65464 | -25.83 | 6484 | 2.56 | -3353 | -1.32 | 253396 | 20.5 | 22.3 | 22.55 | 20.5 |
| 2023-07-31 | 18.11 (-0.07) | 1.27 (+0.1) | 0.38 (0.0) | -14779 | -8.63 | -1232 | -0.72 | -1095 | -0.64 | 171214 | 22.25 | 22.15 | 22.45 | 21.35 |
| 2023-06-30 | 18.18 (-0.02) | 1.17 (-0.01) | 0.38 (+0.02) | 7761 | 5.03 | -1387 | -0.9 | 3525 | 2.29 | 154247 | 22.2 | 22.2 | 22.5 | 22.05 |
| 2023-05-31 | 18.2 (+0.37) | 1.18 (+0.01) | 0.36 (+0.11) | 53110 | 17.0 | 478 | 0.15 | 14108 | 4.52 | 312456 | 22.25 | 21.9 | 22.8 | 21.7 |
| 2023-04-28 | 17.83 (-0.21) | 1.17 (+0.01) | 0.25 (+0.02) | 7322 | 4.65 | 2142 | 1.36 | 3322 | 2.11 | 157630 | 21.9 | 22.2 | 23.0 | 21.65 |
| 2023-03-31 | 18.04 (-0.25) | 1.16 (+0.01) | 0.23 (-0.01) | -37881 | -16.16 | 2576 | 1.1 | -990 | -0.42 | 234457 | 22.35 | 22.8 | 23.05 | 21.3 |
| 2023-02-24 | 18.29 (-0.18) | 1.15 (+0.01) | 0.24 (-0.01) | -26084 | -18.69 | 407 | 0.29 | -1074 | -0.77 | 139576 | 22.85 | 22.95 | 23.1 | 22.45 |
| 2023-01-31 | 18.47 (+0.04) | 1.14 (-0.01) | 0.25 (+0.02) | 2335 | 1.27 | -842 | -0.46 | 1425 | 0.78 | 183693 | 22.75 | 22.45 | 23.6 | 22.15 |
| 2022-12-30 | 18.43 (+0.15) | 1.15 (+0.07) | 0.23 (-0.04) | 20985 | 11.69 | 468 | 0.26 | -4402 | -2.45 | 179441 | 22.45 | 22.9 | 22.95 | 22.05 |
| 2022-11-30 | 18.28 (+0.21) | 1.08 (0.0) | 0.27 (-0.01) | 29232 | 13.45 | -849 | -0.39 | -1290 | -0.59 | 217414 | 22.7 | 21.05 | 22.7 | 20.65 |
| 2022-10-31 | 18.07 (+0.05) | 1.08 (+0.06) | 0.28 (+0.07) | 7315 | 3.07 | -143 | -0.06 | 8860 | 3.72 | 238357 | 21.05 | 22.1 | 22.45 | 19.9 |
| 2022-09-30 | 18.02 (+0.07) | 1.02 (+0.04) | 0.21 (-0.04) | 9305 | 4.01 | 5325 | 2.3 | -5770 | -2.49 | 231798 | 22.25 | 22.8 | 23.4 | 22.1 |
| 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 | |||
| 2022-08-31 | 17.95 (+0.54) | 0.98 (-0.01) | 0.25 (-0.02) | 27535 | 9.29 | 3264 | 1.1 | -1260 | -0.42 | 296538 | 23.25 | 23.1 | 24.4 | 22.75 |
| 2022-07-29 | 17.41 (-0.15) | 0.99 (+0.01) | 0.27 (+0.04) | -19302 | -9.55 | 1425 | 0.71 | 5439 | 2.69 | 202052 | 23.1 | 22.6 | 23.2 | 21.35 |
| 2022-06-30 | 17.56 (-0.1) | 0.98 (+0.16) | 0.23 (+0.07) | 6341 | 3.05 | 680 | 0.33 | 9862 | 4.74 | 207851 | 22.6 | 23.8 | 23.85 | 22.0 |
| 2022-05-31 | 17.66 (+0.15) | 0.82 (+0.01) | 0.16 (+0.03) | 14913 | 4.93 | 1096 | 0.36 | 3651 | 1.21 | 302798 | 23.8 | 23.6 | 23.95 | 21.6 |
| 2022-04-29 | 17.51 (-0.38) | 0.81 (+0.01) | 0.13 (+0.01) | -23628 | -8.0 | 2179 | 0.74 | 718 | 0.24 | 295273 | 23.75 | 24.05 | 25.7 | 23.0 |
| 2022-03-31 | 17.89 (0.0) | 0.8 (+0.14) | 0.12 (+0.02) | 19781 | 6.0 | 1986 | 0.6 | 2909 | 0.88 | 329828 | 24.35 | 22.1 | 24.5 | 21.65 |
| 2022-02-25 | 17.89 (-0.08) | 0.66 (+0.01) | 0.1 (+0.01) | -8127 | -3.82 | 1703 | 0.8 | 1533 | 0.72 | 212477 | 22.1 | 21.85 | 23.3 | 21.85 |
| 2022-01-26 | 17.97 (+0.1) | 0.65 (+0.05) | 0.09 (0.0) | 12597 | 4.91 | 5689 | 2.22 | -112 | -0.04 | 256458 | 21.85 | 21.25 | 22.75 | 21.0 |
| 2021-12-30 | 17.87 (+0.16) | 0.6 (0.0) | 0.09 (0.0) | 3462 | 1.97 | 29 | 0.02 | -253 | -0.14 | 176134 | 21.2 | 20.3 | 21.3 | 20.3 |
| 2021-11-30 | 17.71 (-0.21) | 0.6 (0.0) | 0.09 (+0.02) | -30950 | -12.08 | 348 | 0.14 | 2496 | 0.97 | 256251 | 20.2 | 20.4 | 21.35 | 19.5 |
| 2021-10-29 | 17.92 (-0.05) | 0.6 (-0.01) | 0.07 (+0.01) | -8540 | -4.62 | 1234 | 0.67 | 1392 | 0.75 | 184722 | 20.3 | 20.25 | 20.5 | 19.95 |
| 2021-09-30 | 17.97 (+0.44) | 0.61 (-0.02) | 0.06 (-0.03) | 59104 | 19.17 | 279 | 0.09 | -3899 | -1.26 | 308382 | 20.4 | 20.8 | 21.2 | 19.95 |
| 2021-08-31 | 17.53 (+0.88) | 0.63 (0.0) | 0.09 (0.0) | 114806 | 34.63 | 897 | 0.27 | 37 | 0.01 | 331541 | 20.9 | 19.4 | 20.9 | 19.3 |
| 2021-07-30 | 16.65 (+0.14) | 0.63 (0.0) | 0.09 (+0.03) | 18497 | 7.46 | -366 | -0.15 | 4611 | 1.86 | 248008 | 19.3 | 18.4 | 19.65 | 18.25 |
| 2021-06-30 | 16.51 (-0.21) | 0.63 (+0.12) | 0.06 (+0.06) | -24706 | -14.58 | -1823 | -1.08 | 7265 | 4.29 | 169411 | 18.45 | 18.35 | 18.55 | 18.0 |
| 2021-05-31 | 16.72 (-0.3) | 0.51 (0.0) | 0.0 (0.0) | -25147 | -7.4 | 58 | 0.02 | -101 | -0.03 | 339988 | 18.25 | 18.9 | 19.15 | 17.4 |
| 2021-04-29 | 17.02 (+0.12) | 0.51 (0.0) | 0.0 (0.0) | 14270 | 4.75 | -105 | -0.03 | -1341 | -0.45 | 300425 | 19.0 | 18.65 | 19.8 | 18.45 |
| 2021-03-31 | 16.9 (-0.29) | 0.51 (+0.01) | 0.0 (-0.01) | -18267 | -6.32 | 369 | 0.13 | -2065 | -0.71 | 289087 | 18.65 | 18.15 | 18.7 | 17.95 |
| 2021-02-26 | 17.19 (+0.05) | 0.5 (0.0) | 0.01 (-0.01) | 10230 | 5.4 | 286 | 0.15 | -1445 | -0.76 | 189383 | 18.15 | 17.2 | 18.3 | 17.15 |
| 2021-01-29 | 17.14 (-0.38) | 0.5 (+0.01) | 0.02 (+0.01) | -55409 | -22.42 | 272 | 0.11 | 1652 | 0.67 | 247110 | 17.15 | 18.15 | 18.35 | 17.15 |
| 2020-12-31 | 17.52 (-0.2) | 0.49 (-0.01) | 0.01 (0.0) | -24075 | -10.31 | 901 | 0.39 | -860 | -0.37 | 233417 | 18.25 | 18.05 | 18.35 | 17.6 |
| 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 | 17.72 (+0.19) | 0.5 (0.0) | 0.01 (+0.01) | 23654 | 9.61 | 131 | 0.05 | 1040 | 0.42 | 246139 | 18.15 | 17.2 | 18.6 | 17.2 |
| 2020-10-30 | 17.53 (-0.29) | 0.5 (+0.01) | 0.0 (0.0) | -45012 | -30.15 | 722 | 0.48 | -3328 | -2.23 | 149302 | 17.2 | 17.8 | 17.9 | 17.2 |
| 2020-09-30 | 17.82 (-0.1) | 0.49 (-0.12) | 0.0 (0.0) | -46680 | -22.19 | 29 | 0.01 | -1846 | -0.88 | 210331 | 17.65 | 18.1 | 18.2 | 17.2 |
| 2020-08-31 | 17.92 (-0.58) | 0.61 (0.0) | 0.0 (0.0) | -77074 | -24.64 | 614 | 0.2 | -640 | -0.2 | 312756 | 18.05 | 20.05 | 20.45 | 18.05 |
| 2020-07-31 | 18.5 (+0.01) | 0.61 (-0.01) | 0.0 (-0.01) | 2005 | 0.9 | -1462 | -0.66 | -1801 | -0.81 | 223141 | 20.1 | 20.0 | 20.6 | 19.75 |
| 2020-06-30 | 18.49 (-0.13) | 0.62 (+0.04) | 0.01 (0.0) | -1454 | -0.59 | -726 | -0.29 | 728 | 0.29 | 247336 | 20.0 | 19.55 | 20.45 | 16.55 |
| 2020-05-29 | 18.62 (-0.48) | 0.58 (+0.01) | 0.01 (+0.01) | -60636 | -27.33 | 430 | 0.19 | 540 | 0.24 | 221890 | 19.45 | 18.7 | 19.65 | 18.7 |
| 2020-04-30 | 19.1 (-0.4) | 0.57 (0.0) | 0.0 (0.0) | -29854 | -8.58 | 329 | 0.09 | -2322 | -0.67 | 347986 | 19.45 | 18.0 | 19.6 | 17.6 |
| 2020-03-31 | 19.5 (-0.95) | 0.57 (+0.2) | 0.0 (-0.01) | -108049 | -15.76 | 1741 | 0.25 | -4943 | -0.72 | 685469 | 18.05 | 21.25 | 21.7 | 16.05 |
| 2020-02-27 | 20.45 (-0.31) | 0.37 (+0.01) | 0.01 (0.0) | -31789 | -13.01 | 2231 | 0.91 | 410 | 0.17 | 244284 | 21.55 | 21.1 | 22.35 | 21.05 |
| 2020-01-31 | 20.76 (-0.17) | 0.36 (+0.04) | 0.01 (0.0) | -10451 | -6.35 | 4138 | 2.51 | -303 | -0.18 | 164602 | 21.65 | 16.65 | 22.5 | 16.55 |
| 2019-12-31 | 20.93 (+0.21) | 0.32 (-0.04) | 0.01 (+0.01) | 10998 | 7.17 | 571 | 0.37 | 843 | 0.55 | 153359 | 22.0 | 21.7 | 22.25 | 21.6 |
| 2019-11-29 | 20.72 (-0.03) | 0.36 (+0.01) | 0.0 (0.0) | -2852 | -1.52 | 1607 | 0.85 | 508 | 0.27 | 188008 | 21.7 | 21.9 | 22.4 | 21.55 |
| 2019-10-31 | 20.75 (+0.37) | 0.35 (0.0) | 0.0 (-0.01) | 41109 | 24.68 | -151 | -0.09 | -2449 | -1.47 | 166538 | 21.9 | 21.35 | 22.0 | 21.0 |
| 2019-09-27 | 20.38 (+0.62) | 0.35 (-0.31) | 0.01 (-0.02) | 27025 | 13.86 | 2744 | 1.41 | -2608 | -1.34 | 194963 | 20.95 | 19.9 | 21.3 | 19.85 |
| 2019-08-30 | 19.76 (-0.43) | 0.66 (+0.01) | 0.03 (-0.01) | -51128 | -13.95 | 1379 | 0.38 | -836 | -0.23 | 366387 | 19.95 | 21.8 | 21.85 | 19.5 |
| 2019-07-31 | 20.19 (+0.22) | 0.65 (0.0) | 0.04 (-0.01) | 18076 | 7.46 | 196 | 0.08 | -1707 | -0.7 | 242429 | 21.95 | 20.9 | 21.95 | 20.65 |
| 2019-06-28 | 19.97 (-0.07) | 0.65 (+0.3) | 0.05 (+0.02) | 26403 | 10.56 | 82 | 0.03 | 2198 | 0.88 | 249947 | 20.85 | 20.85 | 21.5 | 20.15 |
| 2019-05-31 | 20.04 () | 0.35 () | 0.03 () | 19395 | 28.42 | 152 | 0.22 | 1258 | 1.84 | 68247 | 20.95 | 20.4 | 20.95 | 20.3 |
