- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 22.55 (+0.01) | 1.18 (0.0) | 0.91 (0.0) | 2168 | 9.2 | 21 | 0.09 | 338 | 1.43 | 23570 | 13.45 | 13.5 | 13.6 | 13.45 |
| 2024-04-25 | 22.54 (-0.56) | 1.18 (+0.01) | 0.91 (+0.01) | -11026 | -48.76 | 1901 | 8.41 | 1128 | 4.99 | 22614 | 13.5 | 13.6 | 13.6 | 13.4 |
| 2024-04-24 | 23.1 (+0.04) | 1.17 (0.0) | 0.9 (0.0) | 7532 | 34.92 | 32 | 0.15 | -79 | -0.37 | 21569 | 13.7 | 13.65 | 13.7 | 13.6 |
| 2024-04-23 | 23.06 (+0.02) | 1.17 (0.0) | 0.9 (+0.01) | 2612 | 11.57 | 356 | 1.58 | 2003 | 8.87 | 22585 | 13.55 | 13.65 | 13.7 | 13.55 |
| 2024-04-22 | 23.04 (+0.1) | 1.17 (-0.15) | 0.89 (+0.01) | 17119 | 45.31 | 473 | 1.25 | 2337 | 6.19 | 37781 | 13.5 | 13.3 | 13.7 | 13.3 |
| 2024-04-19 | 22.94 (-0.06) | 1.32 (+0.01) | 0.88 (0.0) | -11122 | -18.96 | 1062 | 1.81 | -1277 | -2.18 | 58662 | 13.2 | 13.35 | 13.45 | 13.05 |
| 2024-04-18 | 23.0 (+0.05) | 1.31 (0.0) | 0.88 (0.0) | 8099 | 27.51 | 61 | 0.21 | 102 | 0.35 | 29437 | 13.5 | 13.25 | 13.55 | 13.2 |
| 2024-04-17 | 22.95 (+0.01) | 1.31 (0.0) | 0.88 (0.0) | -3902 | -11.32 | 30 | 0.09 | -47 | -0.14 | 34466 | 13.35 | 13.25 | 13.4 | 13.2 |
| 2024-04-16 | 22.94 (-0.07) | 1.31 (0.0) | 0.88 (-0.01) | -12109 | -14.17 | -123 | -0.14 | -1422 | -1.66 | 85439 | 13.25 | 13.55 | 13.6 | 13.1 |
| 2024-04-15 | 23.01 (-0.02) | 1.31 (0.0) | 0.89 (0.0) | -3719 | -7.08 | 0 | 0.0 | 125 | 0.24 | 52510 | 13.65 | 13.7 | 13.75 | 13.55 |
| 2024-04-12 | 23.03 (-0.17) | 1.31 (0.0) | 0.89 (-0.01) | -25716 | -60.75 | -23 | -0.05 | -1025 | -2.42 | 42332 | 13.8 | 13.95 | 13.95 | 13.8 |
| 2024-04-11 | 23.2 (+0.01) | 1.31 (0.0) | 0.9 (+0.01) | 1508 | 3.8 | 63 | 0.16 | 524 | 1.32 | 39655 | 14.0 | 13.85 | 14.0 | 13.8 |
| 2024-04-10 | 23.19 (-0.09) | 1.31 (0.0) | 0.89 (-0.01) | -15402 | -33.03 | -15 | -0.03 | -116 | -0.25 | 46628 | 14.0 | 14.25 | 14.25 | 13.95 |
| 2024-04-09 | 23.28 (+0.14) | 1.31 (0.0) | 0.9 (+0.01) | 24474 | 39.54 | 712 | 1.15 | 328 | 0.53 | 61902 | 14.15 | 14.05 | 14.2 | 14.0 |
| 2024-04-08 | 23.14 (+0.05) | 1.31 (0.0) | 0.89 (0.0) | 8382 | 17.87 | -10 | -0.02 | 320 | 0.68 | 46899 | 14.0 | 13.8 | 14.0 | 13.7 |
| 2024-04-03 | 23.09 (-0.07) | 1.31 (0.0) | 0.89 (0.0) | -7698 | -21.0 | -49 | -0.13 | -6 | -0.02 | 36652 | 13.8 | 13.9 | 13.9 | 13.8 |
| 2024-04-02 | 23.16 (0.0) | 1.31 (0.0) | 0.89 (0.0) | 438 | 1.57 | -7 | -0.03 | -456 | -1.64 | 27825 | 13.9 | 13.95 | 14.05 | 13.9 |
| 2024-04-01 | 23.16 (+0.09) | 1.31 (0.0) | 0.89 (0.0) | 14519 | 39.33 | -23 | -0.06 | 255 | 0.69 | 36915 | 14.0 | 14.0 | 14.1 | 13.9 |
| 2024-03-29 | 23.07 (+0.16) | 1.31 (0.0) | 0.89 (-0.01) | 27143 | 45.27 | -13 | -0.02 | -1310 | -2.18 | 59957 | 13.95 | 13.8 | 14.05 | 13.7 |
| 2024-03-28 | 22.91 (-0.4) | 1.31 (0.0) | 0.9 (-0.06) | -66440 | -33.97 | 0 | 0.0 | -9123 | -4.66 | 195567 | 13.85 | 14.3 | 14.3 | 13.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-27 | 23.31 (+0.13) | 1.31 (0.0) | 0.96 (+0.04) | 21042 | 26.66 | -10 | -0.01 | 6390 | 8.1 | 78936 | 14.55 | 14.4 | 14.6 | 14.4 |
| 2024-03-26 | 23.18 (+0.06) | 1.31 (0.0) | 0.92 (0.0) | 9800 | 15.99 | -40 | -0.07 | -255 | -0.42 | 61283 | 14.3 | 14.3 | 14.5 | 14.2 |
| 2024-03-25 | 23.12 (+0.1) | 1.31 (0.0) | 0.92 (+0.02) | 15607 | 33.22 | -82 | -0.17 | 2519 | 5.36 | 46976 | 14.25 | 14.05 | 14.3 | 14.0 |
| 2024-03-22 | 23.02 (-0.03) | 1.31 (0.0) | 0.9 (-0.01) | -6734 | -15.16 | -2 | -0.0 | -346 | -0.78 | 44429 | 14.05 | 14.15 | 14.3 | 13.95 |
| 2024-03-21 | 23.05 (+0.1) | 1.31 (0.0) | 0.91 (+0.01) | 18037 | 34.35 | -10 | -0.02 | 767 | 1.46 | 52510 | 14.15 | 14.05 | 14.2 | 13.95 |
| 2024-03-20 | 22.95 (+0.04) | 1.31 (0.0) | 0.9 (-0.02) | 7544 | 10.13 | 22 | 0.03 | -2830 | -3.8 | 74439 | 13.85 | 14.1 | 14.15 | 13.8 |
| 2024-03-19 | 22.91 (0.0) | 1.31 (0.0) | 0.92 (-0.01) | -1745 | -4.28 | -317 | -0.78 | -1954 | -4.79 | 40787 | 14.1 | 14.05 | 14.15 | 14.0 |
| 2024-03-18 | 22.91 (-0.02) | 1.31 (0.0) | 0.93 (+0.02) | -7512 | -11.47 | -45 | -0.07 | 2587 | 3.95 | 65520 | 14.2 | 14.25 | 14.4 | 14.0 |
| 2024-03-15 | 22.93 (+0.16) | 1.31 (-0.01) | 0.91 (-0.01) | 26637 | 20.39 | -1569 | -1.2 | -1083 | -0.83 | 130653 | 14.15 | 14.15 | 14.2 | 13.9 |
| 2024-03-14 | 22.77 (-0.12) | 1.32 (0.0) | 0.92 (0.0) | -21689 | -11.73 | -107 | -0.06 | 349 | 0.19 | 184905 | 14.25 | 14.05 | 14.6 | 14.0 |
| 2024-03-13 | 22.89 (+0.16) | 1.32 (0.0) | 0.92 (+0.02) | 27932 | 25.26 | 54 | 0.05 | 3913 | 3.54 | 110557 | 13.8 | 13.55 | 13.9 | 13.55 |
| 2024-03-12 | 22.73 (+0.06) | 1.32 (0.0) | 0.9 (-0.01) | 10762 | 13.52 | 0 | 0.0 | -3287 | -4.13 | 79630 | 13.6 | 13.5 | 13.6 | 13.4 |
| 2024-03-11 | 22.67 (+0.17) | 1.32 (0.0) | 0.91 (+0.04) | 29474 | 21.98 | 0 | 0.0 | 7294 | 5.44 | 134100 | 13.45 | 13.1 | 13.5 | 13.1 |
| 2024-03-08 | 22.5 (-0.01) | 1.32 (0.0) | 0.87 (0.0) | -4600 | -5.99 | -4 | -0.01 | 65 | 0.08 | 76845 | 12.95 | 12.9 | 13.0 | 12.85 |
| 2024-03-07 | 22.51 (+0.12) | 1.32 (0.0) | 0.87 (-0.01) | 17901 | 15.16 | -74 | -0.06 | -801 | -0.68 | 118061 | 12.9 | 12.6 | 13.0 | 12.6 |
| 2024-03-06 | 22.39 (+0.08) | 1.32 (0.0) | 0.88 (0.0) | 13737 | 31.39 | -20 | -0.05 | -16 | -0.04 | 43768 | 12.6 | 12.45 | 12.65 | 12.45 |
| 2024-03-05 | 22.31 (-0.03) | 1.32 (0.0) | 0.88 (0.0) | -3151 | -11.18 | -83 | -0.29 | -693 | -2.46 | 28178 | 12.45 | 12.45 | 12.55 | 12.45 |
| 2024-03-04 | 22.34 (-0.04) | 1.32 (0.0) | 0.88 (0.0) | -7063 | -25.95 | 57 | 0.21 | 326 | 1.2 | 27216 | 12.45 | 12.5 | 12.5 | 12.4 |
| 2024-03-01 | 22.38 (-0.08) | 1.32 (0.0) | 0.88 (0.0) | -13325 | -39.45 | 0 | 0.0 | -44 | -0.13 | 33780 | 12.5 | 12.6 | 12.65 | 12.5 |
| 2024-02-29 | 22.46 (+0.1) | 1.32 (0.0) | 0.88 (0.0) | 15394 | 30.88 | -42 | -0.08 | -456 | -0.91 | 49855 | 12.55 | 12.4 | 12.55 | 12.35 |
| 2024-02-27 | 22.36 (-0.05) | 1.32 (0.0) | 0.88 (0.0) | -7900 | -25.65 | 77 | 0.25 | -200 | -0.65 | 30804 | 12.4 | 12.35 | 12.45 | 12.3 |
| 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 | |||
| 2024-02-26 | 22.41 (-0.02) | 1.32 (0.0) | 0.88 (0.0) | -4106 | -24.39 | -83 | -0.49 | 472 | 2.8 | 16838 | 12.35 | 12.4 | 12.45 | 12.35 |
| 2024-02-23 | 22.43 (-0.01) | 1.32 (0.0) | 0.88 (0.0) | -325 | -1.58 | -8 | -0.04 | 127 | 0.62 | 20613 | 12.4 | 12.4 | 12.45 | 12.35 |
| 2024-02-22 | 22.44 (+0.01) | 1.32 (0.0) | 0.88 (0.0) | 1654 | 7.83 | -11 | -0.05 | 230 | 1.09 | 21118 | 12.4 | 12.4 | 12.45 | 12.35 |
| 2024-02-21 | 22.43 (-0.03) | 1.32 (0.0) | 0.88 (+0.01) | -6536 | -35.79 | 0 | 0.0 | 1013 | 5.55 | 18262 | 12.35 | 12.45 | 12.45 | 12.35 |
| 2024-02-20 | 22.46 (0.0) | 1.32 (0.0) | 0.87 (0.0) | -836 | -4.91 | -21 | -0.12 | -99 | -0.58 | 17041 | 12.45 | 12.45 | 12.45 | 12.35 |
| 2024-02-19 | 22.46 (+0.04) | 1.32 (0.0) | 0.87 (-0.01) | 4901 | 16.52 | 0 | 0.0 | -743 | -2.5 | 29666 | 12.45 | 12.4 | 12.5 | 12.4 |
| 2024-02-16 | 22.42 (+0.08) | 1.32 (0.0) | 0.88 (0.0) | 14386 | 37.35 | -102 | -0.26 | -1190 | -3.09 | 38513 | 12.35 | 12.2 | 12.4 | 12.2 |
| 2024-02-15 | 22.34 (+0.01) | 1.32 (0.0) | 0.88 (0.0) | 1082 | 2.8 | 46 | 0.12 | -189 | -0.49 | 38660 | 12.15 | 12.25 | 12.3 | 12.15 |
| 2024-02-05 | 22.33 (-0.04) | 1.32 (0.0) | 0.88 (0.0) | -7333 | -32.87 | 31 | 0.14 | 610 | 2.73 | 22307 | 12.1 | 12.15 | 12.15 | 12.0 |
| 2024-02-02 | 22.37 (-0.01) | 1.32 (0.0) | 0.88 (0.0) | -1795 | -15.68 | -211 | -1.84 | 7 | 0.06 | 11451 | 12.2 | 12.25 | 12.3 | 12.15 |
| 2024-02-01 | 22.38 (+0.08) | 1.32 (0.0) | 0.88 (-0.01) | 13807 | 54.79 | 23 | 0.09 | -1433 | -5.69 | 25199 | 12.25 | 12.1 | 12.3 | 12.05 |
| 2024-01-31 | 22.3 (-0.03) | 1.32 (-0.01) | 0.89 (-0.01) | -5253 | -25.38 | -5 | -0.02 | -1556 | -7.52 | 20700 | 12.05 | 12.1 | 12.15 | 12.05 |
| 2024-01-30 | 22.33 (-0.05) | 1.33 (0.0) | 0.9 (+0.01) | -8869 | -37.71 | -103 | -0.44 | 1670 | 7.1 | 23519 | 12.1 | 12.3 | 12.3 | 12.1 |
| 2024-01-29 | 22.38 (+0.02) | 1.33 (0.0) | 0.89 (0.0) | 2232 | 12.03 | 24 | 0.13 | 578 | 3.11 | 18556 | 12.25 | 12.2 | 12.3 | 12.15 |
| 2024-01-26 | 22.36 (+0.08) | 1.33 (0.0) | 0.89 (0.0) | 11513 | 39.4 | -27 | -0.09 | -422 | -1.44 | 29224 | 12.15 | 12.1 | 12.3 | 12.05 |
| 2024-01-25 | 22.28 (0.0) | 1.33 (0.0) | 0.89 (0.0) | -677 | -5.58 | 62 | 0.51 | 213 | 1.76 | 12132 | 12.1 | 12.1 | 12.15 | 12.05 |
| 2024-01-24 | 22.28 (-0.04) | 1.33 (0.0) | 0.89 (0.0) | 2795 | 20.1 | -7 | -0.05 | -704 | -5.06 | 13908 | 12.1 | 12.05 | 12.15 | 12.05 |
| 2024-01-23 | 22.32 (+0.05) | 1.33 (0.0) | 0.89 (-0.01) | 5490 | 32.3 | 0 | 0.0 | -1320 | -7.77 | 16997 | 12.05 | 11.95 | 12.1 | 11.95 |
| 2024-01-22 | 22.27 (-0.06) | 1.33 (-0.01) | 0.9 (0.0) | -8928 | -43.26 | -45 | -0.22 | 10 | 0.05 | 20640 | 11.9 | 11.95 | 12.0 | 11.9 |
| 2024-01-19 | 22.33 (-0.06) | 1.34 (0.0) | 0.9 (0.0) | -9152 | -34.32 | 0 | 0.0 | -1013 | -3.8 | 26667 | 11.9 | 11.8 | 12.0 | 11.8 |
| 2024-01-18 | 22.39 (-0.03) | 1.34 (0.0) | 0.9 (0.0) | -5310 | -14.74 | 20 | 0.06 | -38 | -0.11 | 36035 | 11.8 | 11.75 | 11.95 | 11.75 |
| 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 | |||
| 2024-01-17 | 22.42 (-0.15) | 1.34 (0.0) | 0.9 (+0.02) | -26772 | -54.44 | -41 | -0.08 | 3434 | 6.98 | 49180 | 11.75 | 11.85 | 11.9 | 11.75 |
| 2024-01-16 | 22.57 (-0.19) | 1.34 (0.0) | 0.88 (+0.01) | -34100 | -60.3 | -973 | -1.72 | 2161 | 3.82 | 56555 | 11.9 | 12.1 | 12.15 | 11.9 |
| 2024-01-15 | 22.76 (-0.09) | 1.34 (0.0) | 0.87 (0.0) | -15629 | -54.46 | 0 | 0.0 | 307 | 1.07 | 28700 | 12.15 | 12.3 | 12.3 | 12.15 |
| 2024-01-12 | 22.85 (-0.02) | 1.34 (-0.01) | 0.87 (0.0) | -3060 | -18.22 | -431 | -2.57 | 274 | 1.63 | 16794 | 12.25 | 12.25 | 12.3 | 12.2 |
| 2024-01-11 | 22.87 (-0.01) | 1.35 (0.0) | 0.87 (0.0) | -2420 | -15.83 | -506 | -3.31 | -280 | -1.83 | 15285 | 12.25 | 12.3 | 12.35 | 12.25 |
| 2024-01-10 | 22.88 (-0.01) | 1.35 (0.0) | 0.87 (0.0) | -5779 | -35.99 | -656 | -4.08 | 694 | 4.32 | 16059 | 12.25 | 12.35 | 12.35 | 12.25 |
| 2024-01-09 | 22.89 (-0.04) | 1.35 (0.0) | 0.87 (+0.01) | -7429 | -37.75 | 162 | 0.82 | 426 | 2.16 | 19681 | 12.3 | 12.5 | 12.5 | 12.3 |
| 2024-01-08 | 22.93 (+0.09) | 1.35 (0.0) | 0.86 (-0.01) | 15077 | 51.04 | 0 | 0.0 | -752 | -2.55 | 29537 | 12.45 | 12.35 | 12.5 | 12.35 |
| 2024-01-05 | 22.84 (0.0) | 1.35 (0.0) | 0.87 (0.0) | 385 | 4.17 | 0 | 0.0 | 36 | 0.39 | 9234 | 12.35 | 12.3 | 12.35 | 12.3 |
| 2024-01-04 | 22.84 (-0.01) | 1.35 (0.0) | 0.87 (0.0) | -2574 | -13.33 | -8 | -0.04 | 274 | 1.42 | 19316 | 12.3 | 12.3 | 12.4 | 12.25 |
| 2024-01-03 | 22.85 (-0.03) | 1.35 (0.0) | 0.87 (+0.01) | -6213 | -20.24 | 60 | 0.2 | 369 | 1.2 | 30692 | 12.3 | 12.4 | 12.45 | 12.25 |
| 2024-01-02 | 22.88 (-0.01) | 1.35 (0.0) | 0.86 (0.0) | -905 | -3.43 | 0 | 0.0 | 16 | 0.06 | 26413 | 12.45 | 12.55 | 12.55 | 12.4 |
| 2023-12-29 | 22.89 (+0.04) | 1.35 (0.0) | 0.86 (-0.01) | 6060 | 20.84 | -68 | -0.23 | -508 | -1.75 | 29079 | 12.55 | 12.5 | 12.6 | 12.45 |
| 2023-12-28 | 22.85 (+0.08) | 1.35 (0.0) | 0.87 (0.0) | 13294 | 40.54 | -31 | -0.09 | -767 | -2.34 | 32792 | 12.55 | 12.5 | 12.55 | 12.4 |
| 2023-12-27 | 22.77 (+0.06) | 1.35 (0.0) | 0.87 (-0.01) | 8865 | 33.65 | -99 | -0.38 | -925 | -3.51 | 26344 | 12.5 | 12.4 | 12.5 | 12.4 |
| 2023-12-26 | 22.71 (+0.04) | 1.35 (0.0) | 0.88 (0.0) | 6270 | 35.2 | -16 | -0.09 | -646 | -3.63 | 17810 | 12.4 | 12.35 | 12.4 | 12.3 |
| 2023-12-25 | 22.67 (-0.01) | 1.35 (0.0) | 0.88 (0.0) | -959 | -8.32 | -6 | -0.05 | 204 | 1.77 | 11524 | 12.3 | 12.25 | 12.3 | 12.25 |
| 2023-12-22 | 22.68 (-0.16) | 1.35 (0.0) | 0.88 (0.0) | -4908 | -28.75 | -11 | -0.06 | -299 | -1.75 | 17073 | 12.25 | 12.3 | 12.35 | 12.25 |
| 2023-12-21 | 22.84 (-0.04) | 1.35 (0.0) | 0.88 (0.0) | -2205 | -12.24 | -37 | -0.21 | 369 | 2.05 | 18021 | 12.3 | 12.3 | 12.35 | 12.25 |
| 2023-12-20 | 22.88 (-0.05) | 1.35 (0.0) | 0.88 (0.0) | -5367 | -26.69 | -17 | -0.08 | -176 | -0.88 | 20106 | 12.35 | 12.4 | 12.4 | 12.35 |
| 2023-12-19 | 22.93 (-0.02) | 1.35 (0.0) | 0.88 (0.0) | -3054 | -10.29 | -4 | -0.01 | -100 | -0.34 | 29679 | 12.35 | 12.45 | 12.5 | 12.3 |
| 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 | |||
| 2023-12-18 | 22.95 (-0.04) | 1.35 (0.0) | 0.88 (0.0) | -6280 | -27.81 | 0 | 0.0 | 795 | 3.52 | 22581 | 12.45 | 12.5 | 12.55 | 12.4 |
| 2023-12-15 | 22.99 (+0.05) | 1.35 (0.0) | 0.88 (0.0) | 6854 | 12.55 | -13 | -0.02 | -249 | -0.46 | 54621 | 12.55 | 12.6 | 12.6 | 12.5 |
| 2023-12-14 | 22.94 (+0.11) | 1.35 (0.0) | 0.88 (0.0) | 18503 | 24.66 | -1 | -0.0 | -1296 | -1.73 | 75044 | 12.5 | 12.3 | 12.55 | 12.3 |
| 2023-12-13 | 22.83 (-0.05) | 1.35 (0.0) | 0.88 (0.0) | -8883 | -35.16 | 8 | 0.03 | 222 | 0.88 | 25265 | 12.2 | 12.25 | 12.3 | 12.2 |
| 2023-12-12 | 22.88 (+0.01) | 1.35 (0.0) | 0.88 (0.0) | -6295 | -21.65 | 0 | 0.0 | -186 | -0.64 | 29075 | 12.25 | 12.4 | 12.4 | 12.25 |
| 2023-12-11 | 22.87 (-0.09) | 1.35 (0.0) | 0.88 (0.0) | -5427 | -19.99 | 0 | 0.0 | 1327 | 4.89 | 27155 | 12.35 | 12.4 | 12.4 | 12.3 |
| 2023-12-08 | 22.96 (+0.02) | 1.35 (0.0) | 0.88 (+0.01) | 6667 | 29.74 | -31 | -0.14 | 372 | 1.66 | 22419 | 12.45 | 12.4 | 12.45 | 12.35 |
| 2023-12-07 | 22.94 (+0.02) | 1.35 (0.0) | 0.87 (0.0) | -2078 | -7.4 | 0 | 0.0 | 237 | 0.84 | 28094 | 12.35 | 12.3 | 12.4 | 12.25 |
| 2023-12-06 | 22.92 (-0.03) | 1.35 (0.0) | 0.87 (0.0) | 196 | 0.88 | -18 | -0.08 | -139 | -0.62 | 22356 | 12.35 | 12.3 | 12.4 | 12.3 |
| 2023-12-05 | 22.95 (+0.01) | 1.35 (-0.12) | 0.87 (0.0) | 4709 | 8.63 | -19715 | -36.11 | 1181 | 2.16 | 54590 | 12.3 | 12.3 | 12.35 | 12.2 |
| 2023-12-04 | 22.94 (+0.01) | 1.47 (-0.24) | 0.87 (0.0) | 1518 | 1.41 | -39352 | -36.6 | -306 | -0.28 | 107532 | 12.35 | 12.55 | 12.6 | 12.3 |
| 2023-12-01 | 22.93 (+0.06) | 1.71 (-0.28) | 0.87 (+0.01) | 9479 | 7.73 | -47297 | -38.57 | 1716 | 1.4 | 122622 | 12.55 | 12.65 | 12.7 | 12.5 |
| 2023-11-30 | 22.87 (+0.78) | 1.99 (-0.63) | 0.86 (0.0) | 129015 | 46.32 | -106433 | -38.22 | -321 | -0.12 | 278507 | 12.7 | 12.55 | 12.7 | 12.5 |
| 2023-11-29 | 22.09 (+0.21) | 2.62 (-0.28) | 0.86 (0.0) | 39880 | 19.28 | -47324 | -22.88 | 488 | 0.24 | 206868 | 12.6 | 12.55 | 12.7 | 12.4 |
| 2023-11-28 | 21.88 (+0.37) | 2.9 (-0.26) | 0.86 (0.0) | 63127 | 31.84 | -43484 | -21.93 | 163 | 0.08 | 198279 | 12.55 | 12.35 | 12.55 | 12.25 |
| 2023-11-27 | 21.51 (0.0) | 3.16 (-0.25) | 0.86 (+0.01) | -1077 | -0.45 | -43374 | -18.13 | 426 | 0.18 | 239254 | 12.45 | 12.5 | 12.6 | 12.2 |
| 2023-11-24 | 21.51 (+0.37) | 3.41 (-0.26) | 0.85 (-0.01) | 65239 | 44.31 | -43438 | -29.5 | -358 | -0.24 | 147231 | 12.55 | 12.2 | 12.55 | 12.05 |
| 2023-11-23 | 21.14 (+0.21) | 3.67 (-0.26) | 0.86 (0.0) | 38119 | 33.81 | -43374 | -38.47 | -676 | -0.6 | 112758 | 12.25 | 12.15 | 12.3 | 12.05 |
| 2023-11-22 | 20.93 (+0.17) | 3.93 (-0.2) | 0.86 (-0.01) | 25434 | 22.52 | -34031 | -30.13 | -1062 | -0.94 | 112947 | 12.3 | 12.2 | 12.3 | 11.95 |
| 2023-11-21 | 20.76 (+0.09) | 4.13 (-0.15) | 0.87 (+0.01) | 51505 | 49.95 | -24499 | -23.76 | 274 | 0.27 | 103117 | 12.2 | 11.95 | 12.2 | 11.95 |
| 2023-11-20 | 20.67 (-0.03) | 4.28 (0.0) | 0.86 (0.0) | -8726 | -28.66 | 0 | 0.0 | 41 | 0.13 | 30449 | 11.9 | 12.0 | 12.0 | 11.85 |
| 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 | |||
| 2023-11-17 | 20.7 (+0.06) | 4.28 (0.0) | 0.86 (0.0) | 4527 | 8.23 | -70 | -0.13 | 720 | 1.31 | 55010 | 11.95 | 11.95 | 12.1 | 11.9 |
| 2023-11-16 | 20.64 (+0.06) | 4.28 (0.0) | 0.86 (0.0) | 15873 | 35.96 | -75 | -0.17 | -70 | -0.16 | 44136 | 11.95 | 11.8 | 11.95 | 11.8 |
| 2023-11-15 | 20.58 (+0.2) | 4.28 (-0.04) | 0.86 (0.0) | 32098 | 51.24 | -7400 | -11.81 | 941 | 1.5 | 62640 | 11.8 | 11.65 | 11.8 | 11.6 |
| 2023-11-14 | 20.38 (0.0) | 4.32 (0.0) | 0.86 (+0.01) | -7090 | -22.18 | -31 | -0.1 | 712 | 2.23 | 31965 | 11.5 | 11.6 | 11.65 | 11.5 |
| 2023-11-13 | 20.38 (+0.03) | 4.32 (0.0) | 0.85 (-0.03) | 4107 | 12.8 | -87 | -0.27 | -5304 | -16.53 | 32080 | 11.55 | 11.55 | 11.6 | 11.5 |
| 2023-11-10 | 20.35 (0.0) | 4.32 (0.0) | 0.88 (0.0) | -3918 | -18.61 | -24 | -0.11 | -111 | -0.53 | 21058 | 11.45 | 11.45 | 11.55 | 11.4 |
| 2023-11-09 | 20.35 (-0.08) | 4.32 (0.0) | 0.88 (+0.03) | -6003 | -24.6 | -28 | -0.11 | 5601 | 22.95 | 24400 | 11.45 | 11.45 | 11.55 | 11.4 |
| 2023-11-08 | 20.43 (-0.01) | 4.32 (0.0) | 0.85 (0.0) | -6192 | -21.13 | -9 | -0.03 | -115 | -0.39 | 29299 | 11.45 | 11.55 | 11.6 | 11.4 |
| 2023-11-07 | 20.44 (+0.02) | 4.32 (0.0) | 0.85 (0.0) | -5865 | -20.73 | 8 | 0.03 | 108 | 0.38 | 28290 | 11.5 | 11.6 | 11.65 | 11.45 |
| 2023-11-06 | 20.42 (+0.02) | 4.32 (0.0) | 0.85 (-0.01) | 1462 | 3.91 | -3 | -0.01 | -1544 | -4.13 | 37363 | 11.65 | 11.6 | 11.7 | 11.55 |
| 2023-11-03 | 20.4 (+0.11) | 4.32 (0.0) | 0.86 (+0.01) | 13983 | 26.35 | 23 | 0.04 | 2246 | 4.23 | 53061 | 11.55 | 11.25 | 11.55 | 11.25 |
| 2023-11-02 | 20.29 (-0.04) | 4.32 (-0.04) | 0.85 (0.0) | -9413 | -20.16 | -5645 | -12.09 | 70 | 0.15 | 46694 | 11.2 | 11.25 | 11.35 | 11.15 |
| 2023-11-01 | 20.33 (0.0) | 4.36 (0.0) | 0.85 (+0.01) | -3006 | -11.92 | 158 | 0.63 | 129 | 0.51 | 25220 | 11.2 | 11.25 | 11.3 | 11.15 |
| 2023-10-31 | 20.33 (-0.07) | 4.36 (0.0) | 0.84 (0.0) | -1583 | -5.62 | 54 | 0.19 | -107 | -0.38 | 28182 | 11.3 | 11.25 | 11.3 | 11.2 |
| 2023-10-30 | 20.4 (-0.09) | 4.36 (+0.01) | 0.84 (0.0) | -12917 | -27.84 | 403 | 0.87 | 97 | 0.21 | 46404 | 11.2 | 11.3 | 11.4 | 11.15 |
| 2023-10-27 | 20.49 (-0.03) | 4.35 (0.0) | 0.84 (0.0) | -10308 | -34.3 | 258 | 0.86 | 36 | 0.12 | 30052 | 11.3 | 11.3 | 11.4 | 11.3 |
| 2023-10-26 | 20.52 (-0.13) | 4.35 (-0.09) | 0.84 (-0.01) | -25699 | -44.31 | 101 | 0.17 | -848 | -1.46 | 57997 | 11.3 | 11.45 | 11.5 | 11.3 |
| 2023-10-25 | 20.65 (-0.03) | 4.44 (0.0) | 0.85 (0.0) | -9052 | -27.84 | 112 | 0.34 | -32 | -0.1 | 32519 | 11.5 | 11.55 | 11.6 | 11.5 |
| 2023-10-24 | 20.68 (-0.05) | 4.44 (0.0) | 0.85 (0.0) | -12415 | -30.37 | 157 | 0.38 | -69 | -0.17 | 40882 | 11.55 | 11.55 | 11.6 | 11.45 |
| 2023-10-23 | 20.73 (-0.03) | 4.44 (0.0) | 0.85 (0.0) | -9363 | -32.64 | 61 | 0.21 | -85 | -0.3 | 28688 | 11.55 | 11.6 | 11.7 | 11.55 |
| 2023-10-20 | 20.76 (-0.11) | 4.44 (0.0) | 0.85 (0.0) | -17006 | -32.55 | 61 | 0.12 | -519 | -0.99 | 52243 | 11.7 | 11.75 | 11.75 | 11.55 |
| 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 | |||
| 2023-10-19 | 20.87 (-0.03) | 4.44 (+0.01) | 0.85 (0.0) | -8576 | -33.66 | 724 | 2.84 | 29 | 0.11 | 25481 | 11.85 | 11.85 | 11.9 | 11.8 |
| 2023-10-18 | 20.9 (-0.04) | 4.43 (0.0) | 0.85 (+0.01) | -7289 | -23.01 | 71 | 0.22 | 1419 | 4.48 | 31672 | 11.95 | 11.95 | 12.0 | 11.85 |
| 2023-10-17 | 20.94 (-0.03) | 4.43 (0.0) | 0.84 (0.0) | -6283 | -22.29 | 0 | 0.0 | 133 | 0.47 | 28186 | 11.95 | 12.0 | 12.05 | 11.9 |
| 2023-10-16 | 20.97 (+0.02) | 4.43 (0.0) | 0.84 (0.0) | 3540 | 13.65 | 374 | 1.44 | -17 | -0.07 | 25943 | 12.05 | 11.95 | 12.05 | 11.9 |
| 2023-10-13 | 20.95 (-0.08) | 4.43 (+0.01) | 0.84 (0.0) | -6648 | -22.36 | 953 | 3.21 | 180 | 0.61 | 29727 | 12.05 | 11.95 | 12.05 | 11.9 |
| 2023-10-12 | 21.03 (+0.02) | 4.42 (0.0) | 0.84 (0.0) | 2613 | 6.22 | 43 | 0.1 | 355 | 0.85 | 41996 | 12.05 | 11.95 | 12.05 | 11.9 |
| 2023-10-11 | 21.01 (+0.09) | 4.42 (0.0) | 0.84 (0.0) | 11967 | 27.49 | 724 | 1.66 | 687 | 1.58 | 43534 | 11.95 | 11.7 | 11.95 | 11.65 |
| 2023-10-06 | 20.92 (-0.01) | 4.42 (+0.01) | 0.84 (0.0) | -3238 | -19.78 | 1020 | 6.23 | 185 | 1.13 | 16367 | 11.6 | 11.55 | 11.65 | 11.55 |
| 2023-10-05 | 20.93 (-0.03) | 4.41 (0.0) | 0.84 (0.0) | -6362 | -27.76 | 101 | 0.44 | -145 | -0.63 | 22917 | 11.55 | 11.6 | 11.65 | 11.55 |
| 2023-10-04 | 20.96 (-0.14) | 4.41 (0.0) | 0.84 (0.0) | -18579 | -42.98 | 108 | 0.25 | -605 | -1.4 | 43232 | 11.55 | 11.65 | 11.7 | 11.55 |
| 2023-10-03 | 21.1 (+0.01) | 4.41 (0.0) | 0.84 (0.0) | -8541 | -47.56 | 39 | 0.22 | 120 | 0.67 | 17959 | 11.7 | 11.7 | 11.75 | 11.7 |
| 2023-10-02 | 21.09 (-0.04) | 4.41 (0.0) | 0.84 (0.0) | -8688 | -51.55 | 877 | 5.2 | 51 | 0.3 | 16855 | 11.75 | 11.85 | 11.85 | 11.75 |
| 2023-09-28 | 21.13 (-0.03) | 4.41 (+0.01) | 0.84 (0.0) | -5750 | -29.09 | 910 | 4.6 | 30 | 0.15 | 19765 | 11.8 | 11.75 | 11.85 | 11.75 |
| 2023-09-27 | 21.16 (-0.03) | 4.4 (+0.01) | 0.84 (0.0) | -8081 | -33.81 | 976 | 4.08 | -691 | -2.89 | 23898 | 11.75 | 11.8 | 11.8 | 11.7 |
| 2023-09-26 | 21.19 (-0.04) | 4.39 (0.0) | 0.84 (-0.01) | -8771 | -41.31 | 111 | 0.52 | -500 | -2.35 | 21233 | 11.8 | 11.85 | 11.85 | 11.75 |
| 2023-09-25 | 21.23 (-0.04) | 4.39 (0.0) | 0.85 (+0.01) | -6788 | -39.48 | 53 | 0.31 | 221 | 1.29 | 17194 | 11.85 | 11.75 | 11.9 | 11.75 |
| 2023-09-22 | 21.27 (-0.17) | 4.39 (0.0) | 0.84 (0.0) | -18369 | -62.11 | 270 | 0.91 | 14 | 0.05 | 29575 | 11.7 | 11.7 | 11.8 | 11.7 |
| 2023-09-21 | 21.44 (-0.09) | 4.39 (0.0) | 0.84 (-0.01) | -23524 | -69.71 | 647 | 1.92 | -426 | -1.26 | 33747 | 11.75 | 11.85 | 11.9 | 11.75 |
| 2023-09-20 | 21.53 (-0.1) | 4.39 (0.0) | 0.85 (0.0) | -16451 | -53.36 | 214 | 0.69 | -505 | -1.64 | 30833 | 11.85 | 11.95 | 12.0 | 11.85 |
| 2023-09-19 | 21.63 (+0.05) | 4.39 (+0.01) | 0.85 (0.0) | 2526 | 12.89 | 405 | 2.07 | -134 | -0.68 | 19589 | 11.95 | 12.0 | 12.05 | 11.95 |
| 2023-09-18 | 21.58 (-0.01) | 4.38 (0.0) | 0.85 (0.0) | -2691 | -23.31 | 122 | 1.06 | 52 | 0.45 | 11546 | 12.0 | 11.95 | 12.05 | 11.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 21.59 (0.0) | 4.38 (-0.03) | 0.85 (0.0) | 4450 | 12.36 | -4145 | -11.52 | 486 | 1.35 | 35989 | 12.05 | 12.1 | 12.1 | 12.0 |
| 2023-09-14 | 21.59 (+0.03) | 4.41 (0.0) | 0.85 (0.0) | 6237 | 31.11 | 0 | 0.0 | 128 | 0.64 | 20049 | 12.05 | 12.0 | 12.05 | 11.95 |
| 2023-09-13 | 21.56 (+0.01) | 4.41 (0.0) | 0.85 (0.0) | -2554 | -12.17 | 40 | 0.19 | 28 | 0.13 | 20981 | 11.95 | 11.95 | 12.05 | 11.9 |
| 2023-09-12 | 21.55 (-0.07) | 4.41 (0.0) | 0.85 (0.0) | -5080 | -26.79 | 144 | 0.76 | -71 | -0.37 | 18960 | 11.95 | 12.0 | 12.0 | 11.9 |
| 2023-09-11 | 21.62 (+0.01) | 4.41 (0.0) | 0.85 (0.0) | 951 | 4.87 | 516 | 2.64 | 118 | 0.6 | 19532 | 11.95 | 12.0 | 12.05 | 11.95 |
| 2023-09-08 | 21.61 (-0.06) | 4.41 (+0.01) | 0.85 (0.0) | -149 | -1.09 | 590 | 4.32 | 108 | 0.79 | 13668 | 11.95 | 11.9 | 12.0 | 11.85 |
| 2023-09-07 | 21.67 (-0.03) | 4.4 (0.0) | 0.85 (0.0) | -6436 | -41.07 | 649 | 4.14 | -470 | -3.0 | 15669 | 11.9 | 11.85 | 11.9 | 11.8 |
| 2023-09-06 | 21.7 (-0.06) | 4.4 (+0.01) | 0.85 (0.0) | -11625 | -43.97 | 467 | 1.77 | -615 | -2.33 | 26439 | 11.85 | 12.0 | 12.0 | 11.85 |
| 2023-09-05 | 21.76 (-0.01) | 4.39 (0.0) | 0.85 (0.0) | -1305 | -8.94 | 67 | 0.46 | 23 | 0.16 | 14595 | 12.0 | 12.0 | 12.05 | 11.9 |
| 2023-09-04 | 21.77 (-0.01) | 4.39 (0.0) | 0.85 (0.0) | -657 | -3.73 | 160 | 0.91 | -74 | -0.42 | 17621 | 12.05 | 11.95 | 12.05 | 11.9 |
| 2023-09-01 | 21.78 (-0.04) | 4.39 (0.0) | 0.85 (0.0) | -3067 | -13.28 | 295 | 1.28 | -98 | -0.42 | 23102 | 11.95 | 11.85 | 12.0 | 11.8 |
| 2023-08-31 | 21.82 (-0.1) | 4.39 (+0.01) | 0.85 (0.0) | -13178 | -26.6 | 1252 | 2.53 | 408 | 0.82 | 49538 | 11.85 | 12.0 | 12.0 | 11.85 |
| 2023-08-30 | 21.92 (+0.01) | 4.38 (0.0) | 0.85 (0.0) | 1029 | 5.77 | 297 | 1.67 | 70 | 0.39 | 17828 | 12.0 | 12.0 | 12.05 | 11.9 |
| 2023-08-29 | 21.91 (-0.01) | 4.38 (0.0) | 0.85 (0.0) | -3431 | -21.21 | 304 | 1.88 | -50 | -0.31 | 16175 | 11.95 | 11.95 | 11.95 | 11.85 |
| 2023-08-28 | 21.92 (0.0) | 4.38 (0.0) | 0.85 (0.0) | 545 | 3.41 | 199 | 1.24 | -222 | -1.39 | 15984 | 11.9 | 11.75 | 11.95 | 11.75 |
| 2023-08-25 | 21.92 (-0.04) | 4.38 (0.0) | 0.85 (0.0) | -7260 | -33.44 | 85 | 0.39 | 457 | 2.1 | 21713 | 11.7 | 11.75 | 11.8 | 11.7 |
| 2023-08-24 | 21.96 (-0.08) | 4.38 (0.0) | 0.85 (0.0) | -15553 | -51.99 | 37 | 0.12 | -340 | -1.14 | 29918 | 11.75 | 11.85 | 11.85 | 11.75 |
| 2023-08-23 | 22.04 (-0.06) | 4.38 (0.0) | 0.85 (0.0) | -12959 | -55.77 | 55 | 0.24 | -88 | -0.38 | 23237 | 11.8 | 11.8 | 11.85 | 11.75 |
| 2023-08-22 | 22.1 (-0.1) | 4.38 (0.0) | 0.85 (0.0) | -18831 | -71.62 | -184 | -0.7 | -14 | -0.05 | 26294 | 11.8 | 11.95 | 11.95 | 11.8 |
| 2023-08-21 | 22.2 (-0.04) | 4.38 (0.0) | 0.85 (0.0) | -6406 | -34.46 | 57 | 0.31 | 40 | 0.22 | 18587 | 11.9 | 11.95 | 12.0 | 11.85 |
| 2023-08-18 | 22.24 (-0.06) | 4.38 (0.0) | 0.85 (0.0) | -9215 | -30.98 | 29 | 0.1 | -114 | -0.38 | 29743 | 11.9 | 11.85 | 12.0 | 11.85 |
| 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 | |||
| 2023-08-17 | 22.3 (-0.1) | 4.38 (0.0) | 0.85 (0.0) | -12703 | -41.4 | 379 | 1.24 | -222 | -0.72 | 30687 | 11.9 | 11.85 | 11.95 | 11.75 |
| 2023-08-16 | 22.4 (-0.12) | 4.38 (+0.01) | 0.85 (0.0) | -20067 | -44.35 | 808 | 1.79 | 251 | 0.55 | 45252 | 11.9 | 11.9 | 12.0 | 11.8 |
| 2023-08-15 | 22.52 (-0.1) | 4.37 (0.0) | 0.85 (0.0) | -19611 | -47.18 | 579 | 1.39 | -254 | -0.61 | 41562 | 12.05 | 12.1 | 12.2 | 12.0 |
| 2023-08-14 | 22.62 (-0.1) | 4.37 (+0.01) | 0.85 (-0.01) | -17981 | -34.37 | 1230 | 2.35 | -622 | -1.19 | 52322 | 12.15 | 12.35 | 12.4 | 12.1 |
| 2023-08-11 | 22.72 (-0.03) | 4.36 (0.0) | 0.86 (0.0) | -6943 | -21.58 | 177 | 0.55 | 63 | 0.2 | 32174 | 12.4 | 12.55 | 12.6 | 12.4 |
| 2023-08-10 | 22.75 (-0.01) | 4.36 (0.0) | 0.86 (0.0) | 2942 | 6.53 | 413 | 0.92 | 146 | 0.32 | 45069 | 12.5 | 12.55 | 12.65 | 12.5 |
| 2023-08-09 | 22.76 (+0.04) | 4.36 (0.0) | 0.86 (0.0) | 4873 | 19.59 | 233 | 0.94 | 155 | 0.62 | 24871 | 12.5 | 12.4 | 12.55 | 12.4 |
| 2023-08-08 | 22.72 (-0.04) | 4.36 (+0.01) | 0.86 (0.0) | -7928 | -22.82 | 512 | 1.47 | -719 | -2.07 | 34748 | 12.4 | 12.55 | 12.55 | 12.4 |
| 2023-08-07 | 22.76 (0.0) | 4.35 (0.0) | 0.86 (0.0) | 258 | 1.74 | 413 | 2.78 | -164 | -1.1 | 14863 | 12.5 | 12.5 | 12.6 | 12.45 |
| 2023-08-04 | 22.76 (-0.01) | 4.35 (0.0) | 0.86 (0.0) | 69 | 0.23 | 490 | 1.66 | -44 | -0.15 | 29463 | 12.5 | 12.4 | 12.6 | 12.4 |
| 2023-08-02 | 22.77 (-0.14) | 4.35 (0.0) | 0.86 (0.0) | -24249 | -44.12 | 340 | 0.62 | 62 | 0.11 | 54962 | 12.4 | 12.6 | 12.65 | 12.35 |
| 2023-08-01 | 22.91 (+0.03) | 4.35 (0.0) | 0.86 (0.0) | 5429 | 14.12 | 163 | 0.42 | 147 | 0.38 | 38438 | 12.65 | 12.6 | 12.7 | 12.55 |
| 2023-07-31 | 22.88 (-0.03) | 4.35 (+0.01) | 0.86 (+0.01) | -11092 | -17.74 | -71 | -0.11 | 750 | 1.2 | 62529 | 12.55 | 12.65 | 12.8 | 12.5 |
| 2023-07-28 | 22.91 (-0.07) | 4.34 (-0.01) | 0.85 (-0.01) | -12206 | -31.2 | -116 | -0.3 | -256 | -0.65 | 39122 | 12.6 | 12.7 | 12.7 | 12.5 |
| 2023-07-27 | 22.98 (+0.09) | 4.35 (0.0) | 0.86 (+0.01) | 16271 | 19.25 | -105 | -0.12 | 409 | 0.48 | 84527 | 12.7 | 12.5 | 12.75 | 12.5 |
| 2023-07-26 | 22.89 (+0.13) | 4.35 (0.0) | 0.85 (0.0) | 20637 | 28.5 | 48 | 0.07 | 177 | 0.24 | 72403 | 12.45 | 12.3 | 12.55 | 12.25 |
| 2023-07-25 | 22.76 (-0.01) | 4.35 (0.0) | 0.85 (0.0) | -865 | -4.57 | 35 | 0.18 | 77 | 0.41 | 18921 | 12.25 | 12.3 | 12.35 | 12.25 |
| 2023-07-24 | 22.77 (+0.11) | 4.35 (-0.13) | 0.85 (0.0) | 18309 | 33.27 | -22140 | -40.23 | -356 | -0.65 | 55028 | 12.25 | 12.35 | 12.35 | 12.2 |
| 2023-07-21 | 22.66 (+0.1) | 4.48 (-0.12) | 0.85 (-0.01) | 16363 | 33.97 | -20334 | -42.21 | -64 | -0.13 | 48172 | 12.3 | 12.4 | 12.45 | 12.3 |
| 2023-07-20 | 22.56 (+0.1) | 4.6 (-0.12) | 0.86 (0.0) | 23853 | 50.25 | -20573 | -43.34 | -169 | -0.36 | 47470 | 12.4 | 12.3 | 12.45 | 12.3 |
| 2023-07-19 | 22.46 (+0.1) | 4.72 (-0.13) | 0.86 (0.0) | 18162 | 31.26 | -22364 | -38.49 | 71 | 0.12 | 58105 | 12.3 | 12.45 | 12.55 | 12.3 |
| 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 | |||
| 2023-07-18 | 22.36 (+0.14) | 4.85 (-0.18) | 0.86 (+0.01) | 24431 | 37.84 | -29331 | -45.43 | 339 | 0.53 | 64563 | 12.35 | 12.5 | 12.6 | 12.35 |
| 2023-07-17 | 22.22 (+0.09) | 5.03 (0.0) | 0.85 (0.0) | 8958 | 15.97 | -1117 | -1.99 | 1123 | 2.0 | 56093 | 12.5 | 12.35 | 12.55 | 12.3 |
| 2023-07-14 | 22.13 (+0.07) | 5.03 (-0.02) | 0.85 (0.0) | 10061 | 32.93 | -2495 | -8.17 | 229 | 0.75 | 30552 | 12.3 | 12.25 | 12.35 | 12.2 |
| 2023-07-13 | 22.06 (0.0) | 5.05 (-0.05) | 0.85 (0.0) | -2179 | -5.73 | -7941 | -20.88 | -52 | -0.14 | 38037 | 12.15 | 12.3 | 12.35 | 12.15 |
| 2023-07-12 | 22.06 (-0.01) | 5.1 (0.0) | 0.85 (0.0) | -3796 | -14.43 | -271 | -1.03 | -714 | -2.71 | 26304 | 12.3 | 12.3 | 12.35 | 12.2 |
| 2023-07-11 | 22.07 (+0.01) | 5.1 (0.0) | 0.85 (0.0) | -2432 | -9.38 | -181 | -0.7 | 161 | 0.62 | 25933 | 12.3 | 12.3 | 12.4 | 12.25 |
| 2023-07-10 | 22.06 (-0.05) | 5.1 (0.0) | 0.85 (0.0) | -17624 | -21.73 | -218 | -0.27 | -166 | -0.2 | 81096 | 12.2 | 12.25 | 12.55 | 12.2 |
| 2023-07-07 | 22.11 (-0.13) | 5.1 (0.0) | 0.85 (0.0) | -14905 | -36.11 | -855 | -2.07 | -176 | -0.43 | 41276 | 11.9 | 11.9 | 11.95 | 11.8 |
| 2023-07-06 | 22.24 (-0.14) | 5.1 (-0.01) | 0.85 (0.0) | -22933 | -34.68 | -613 | -0.93 | -346 | -0.52 | 66122 | 11.95 | 12.1 | 12.15 | 11.95 |
| 2023-07-05 | 22.38 (-0.05) | 5.11 (0.0) | 0.85 (-0.01) | -12501 | -34.17 | -43 | -0.12 | -846 | -2.31 | 36589 | 12.15 | 12.2 | 12.25 | 12.15 |
| 2023-07-04 | 22.43 (-0.06) | 5.11 (+0.09) | 0.86 (0.0) | -13163 | -22.02 | -6879 | -11.51 | -49 | -0.08 | 59764 | 12.2 | 12.4 | 12.45 | 12.2 |
| 2023-07-03 | 22.49 (-0.04) | 5.02 (-0.01) | 0.86 (0.0) | -6626 | -26.64 | -990 | -3.98 | 299 | 1.2 | 24876 | 12.4 | 12.45 | 12.5 | 12.4 |
| 2023-06-30 | 22.53 (-0.07) | 5.03 (0.0) | 0.86 (0.0) | -20101 | -42.03 | -467 | -0.98 | -15 | -0.03 | 47823 | 12.4 | 12.55 | 12.6 | 12.4 |
| 2023-06-29 | 22.6 (-0.01) | 5.03 (0.0) | 0.86 (+0.01) | -4287 | -19.71 | -556 | -2.56 | 442 | 2.03 | 21748 | 12.55 | 12.65 | 12.65 | 12.55 |
| 2023-06-28 | 22.61 (-0.02) | 5.03 (0.0) | 0.85 (0.0) | -2958 | -13.43 | -205 | -0.93 | 539 | 2.45 | 22032 | 12.55 | 12.5 | 12.6 | 12.5 |
| 2023-06-27 | 22.63 (-0.05) | 5.03 (-0.01) | 0.85 (0.0) | -10347 | -36.48 | -467 | -1.65 | 379 | 1.34 | 28367 | 12.5 | 12.6 | 12.65 | 12.5 |
| 2023-06-26 | 22.68 (-0.04) | 5.04 (0.0) | 0.85 (0.0) | -9158 | -33.72 | 13 | 0.05 | 111 | 0.41 | 27155 | 12.6 | 12.7 | 12.75 | 12.6 |
| 2023-06-21 | 22.72 (0.0) | 5.04 (0.0) | 0.85 (0.0) | -240 | -0.91 | -346 | -1.31 | 272 | 1.03 | 26491 | 12.7 | 12.7 | 12.75 | 12.6 |
| 2023-06-20 | 22.72 (+0.03) | 5.04 (-0.03) | 0.85 (0.0) | 1877 | 6.07 | -5473 | -17.69 | 81 | 0.26 | 30944 | 12.7 | 12.7 | 12.75 | 12.65 |
| 2023-06-19 | 22.69 (0.0) | 5.07 (-0.04) | 0.85 (0.0) | -5331 | -16.26 | -6517 | -19.88 | -42 | -0.13 | 32780 | 12.7 | 12.75 | 12.8 | 12.65 |
| 2023-06-16 | 22.69 (-0.04) | 5.11 (-0.03) | 0.85 (+0.01) | -5769 | -11.34 | -4444 | -8.73 | 247 | 0.49 | 50894 | 12.75 | 12.85 | 12.9 | 12.75 |
| 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 | |||
| 2023-06-15 | 22.73 (-0.05) | 5.14 (+0.01) | 0.84 (-0.01) | -8989 | -30.18 | 1379 | 4.63 | -1428 | -4.79 | 29786 | 12.8 | 12.9 | 12.9 | 12.8 |
| 2023-06-14 | 22.78 (0.0) | 5.13 (+0.01) | 0.85 (0.0) | -1928 | -8.25 | 1403 | 6.0 | 440 | 1.88 | 23370 | 12.9 | 12.9 | 12.95 | 12.85 |
| 2023-06-13 | 22.78 (-0.04) | 5.12 (+0.01) | 0.85 (0.0) | -7230 | -19.57 | 892 | 2.41 | 743 | 2.01 | 36939 | 12.85 | 12.9 | 12.95 | 12.8 |
| 2023-06-12 | 22.82 (-0.04) | 5.11 (+0.02) | 0.85 (0.0) | -4522 | -22.04 | 3143 | 15.32 | -159 | -0.77 | 20521 | 12.9 | 13.0 | 13.05 | 12.9 |
| 2023-06-09 | 22.86 (-0.04) | 5.09 (+0.01) | 0.85 (0.0) | -2491 | -11.33 | 3117 | 14.17 | 140 | 0.64 | 21992 | 13.0 | 13.05 | 13.05 | 12.95 |
| 2023-06-08 | 22.9 (-0.04) | 5.08 (+0.02) | 0.85 (0.0) | -6272 | -25.78 | 3297 | 13.55 | -795 | -3.27 | 24327 | 13.0 | 13.1 | 13.1 | 12.95 |
| 2023-06-07 | 22.94 (-0.04) | 5.06 (+0.03) | 0.85 (-0.01) | -2646 | -10.78 | 3623 | 14.76 | -882 | -3.59 | 24546 | 13.1 | 13.1 | 13.15 | 13.05 |
| 2023-06-06 | 22.98 (-0.01) | 5.03 (+0.03) | 0.86 (0.0) | 2090 | 7.69 | 5412 | 19.91 | -1469 | -5.4 | 27182 | 13.1 | 13.05 | 13.15 | 13.05 |
| 2023-06-05 | 22.99 (+0.05) | 5.0 (+0.03) | 0.86 (0.0) | 4832 | 9.5 | 5619 | 11.04 | 114 | 0.22 | 50883 | 13.0 | 12.95 | 13.15 | 12.95 |
| 2023-06-02 | 22.94 (-0.02) | 4.97 (+0.03) | 0.86 (-0.01) | 1694 | 4.32 | 5365 | 13.68 | -568 | -1.45 | 39232 | 12.9 | 12.85 | 12.95 | 12.8 |
| 2023-06-01 | 22.96 (-0.08) | 4.94 (+0.03) | 0.87 (0.0) | -8642 | -29.03 | 5098 | 17.12 | 90 | 0.3 | 29770 | 12.8 | 12.75 | 12.9 | 12.75 |
| 2023-05-31 | 23.04 (-0.08) | 4.91 (+0.02) | 0.87 (+0.01) | -18585 | -18.3 | 3296 | 3.25 | 1550 | 1.53 | 101554 | 12.7 | 12.8 | 12.95 | 12.7 |
| 2023-05-30 | 23.12 (-0.08) | 4.89 (+0.02) | 0.86 (0.0) | -17303 | -32.21 | 3330 | 6.2 | -8 | -0.01 | 53713 | 12.8 | 12.85 | 12.95 | 12.8 |
| 2023-05-29 | 23.2 (-0.08) | 4.87 (+0.02) | 0.86 (0.0) | -15455 | -29.76 | 3577 | 6.89 | 368 | 0.71 | 51927 | 12.8 | 12.9 | 13.0 | 12.8 |
| 2023-05-26 | 23.28 (-0.17) | 4.85 (+0.02) | 0.86 (+0.02) | -26403 | -44.93 | 3435 | 5.85 | 3458 | 5.88 | 58764 | 12.85 | 13.0 | 13.0 | 12.85 |
| 2023-05-25 | 23.45 (-0.1) | 4.83 (+0.02) | 0.84 (+0.01) | -16098 | -31.27 | 3196 | 6.21 | 160 | 0.31 | 51473 | 13.0 | 13.3 | 13.3 | 13.0 |
| 2023-05-24 | 23.55 (+0.06) | 4.81 (+0.02) | 0.83 (0.0) | 10758 | 26.21 | 3701 | 9.02 | 895 | 2.18 | 41047 | 13.3 | 13.3 | 13.4 | 13.25 |
| 2023-05-23 | 23.49 (+0.1) | 4.79 (+0.02) | 0.83 (-0.01) | 17330 | 44.17 | 3391 | 8.64 | -1011 | -2.58 | 39237 | 13.3 | 13.3 | 13.35 | 13.2 |
| 2023-05-22 | 23.39 (+0.13) | 4.77 (+0.03) | 0.84 (0.0) | 20874 | 50.4 | 3735 | 9.02 | -319 | -0.77 | 41418 | 13.3 | 13.2 | 13.3 | 13.15 |
| 2023-05-19 | 23.26 (+0.08) | 4.74 (0.0) | 0.84 (0.0) | 14021 | 44.83 | -54 | -0.17 | -309 | -0.99 | 31275 | 13.2 | 13.25 | 13.25 | 13.15 |
| 2023-05-18 | 23.18 (+0.17) | 4.74 (0.0) | 0.84 (0.0) | 29114 | 65.69 | -34 | -0.08 | -165 | -0.37 | 44317 | 13.2 | 13.1 | 13.2 | 13.05 |
| 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 | |||
| 2023-05-17 | 23.01 (+0.1) | 4.74 (0.0) | 0.84 (+0.03) | 15471 | 39.92 | 73 | 0.19 | 5776 | 14.9 | 38754 | 13.05 | 13.0 | 13.1 | 12.9 |
| 2023-05-16 | 22.91 (+0.14) | 4.74 (0.0) | 0.81 (+0.02) | 24496 | 62.32 | -110 | -0.28 | 1933 | 4.92 | 39307 | 13.0 | 12.85 | 13.0 | 12.8 |
| 2023-05-15 | 22.77 (+0.06) | 4.74 (+0.01) | 0.79 (0.0) | 12622 | 36.42 | 3141 | 9.06 | 762 | 2.2 | 34660 | 12.8 | 12.6 | 12.8 | 12.5 |
| 2023-05-12 | 22.71 (-0.03) | 4.73 (+0.02) | 0.79 (0.0) | -6772 | -17.68 | 1969 | 5.14 | 189 | 0.49 | 38293 | 12.65 | 12.8 | 12.8 | 12.55 |
| 2023-05-11 | 22.74 (-0.03) | 4.71 (+0.01) | 0.79 (0.0) | -3993 | -15.52 | 1809 | 7.03 | 101 | 0.39 | 25723 | 12.8 | 12.9 | 12.95 | 12.75 |
| 2023-05-10 | 22.77 (0.0) | 4.7 (+0.01) | 0.79 (0.0) | 1749 | 7.58 | 2000 | 8.67 | 176 | 0.76 | 23072 | 12.95 | 12.85 | 12.95 | 12.85 |
| 2023-05-09 | 22.77 (+0.06) | 4.69 (0.0) | 0.79 (0.0) | 9784 | 27.95 | 28 | 0.08 | 47 | 0.13 | 35003 | 12.85 | 12.75 | 12.9 | 12.7 |
| 2023-05-08 | 22.71 (-0.09) | 4.69 (+0.01) | 0.79 (0.0) | -16256 | -16.29 | 1821 | 1.83 | -96 | -0.1 | 99766 | 12.8 | 12.8 | 12.85 | 12.65 |
| 2023-05-05 | 22.8 (+0.04) | 4.68 (+0.01) | 0.79 (0.0) | 7039 | 34.08 | 1562 | 7.56 | 140 | 0.68 | 20656 | 13.3 | 13.25 | 13.35 | 13.2 |
| 2023-05-04 | 22.76 (+0.05) | 4.67 (+0.02) | 0.79 (0.0) | 7731 | 45.86 | 2612 | 15.49 | -449 | -2.66 | 16859 | 13.25 | 13.2 | 13.25 | 13.1 |
| 2023-05-03 | 22.71 (+0.01) | 4.65 (+0.01) | 0.79 (0.0) | 5529 | 33.07 | 1917 | 11.47 | 379 | 2.27 | 16718 | 13.2 | 13.15 | 13.25 | 13.05 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 22.55 (-0.39) | 1.18 (-0.14) | 0.91 (+0.03) | 18405 | 14.37 | 2783 | 2.17 | 5727 | 4.47 | 128121 | 13.45 | 13.3 | 13.7 | 13.3 |
| 2024-04-19 | 22.94 (-0.09) | 1.32 (+0.01) | 0.88 (-0.01) | -22753 | -8.73 | 1030 | 0.4 | -2519 | -0.97 | 260515 | 13.2 | 13.7 | 13.75 | 13.05 |
| 2024-04-12 | 23.03 (-0.06) | 1.31 (0.0) | 0.89 (0.0) | -6754 | -2.84 | 727 | 0.31 | 31 | 0.01 | 237419 | 13.8 | 13.8 | 14.25 | 13.7 |
| 2024-04-03 | 23.09 (+0.02) | 1.31 (0.0) | 0.89 (0.0) | 7259 | 7.16 | -79 | -0.08 | -207 | -0.2 | 101394 | 13.8 | 14.0 | 14.1 | 13.8 |
| 2024-03-29 | 23.07 (+0.05) | 1.31 (0.0) | 0.89 (-0.01) | 7152 | 1.62 | -145 | -0.03 | -1779 | -0.4 | 442721 | 13.95 | 14.05 | 14.6 | 13.7 |
| 2024-03-22 | 23.02 (+0.09) | 1.31 (0.0) | 0.9 (-0.01) | 9590 | 3.45 | -352 | -0.13 | -1776 | -0.64 | 277687 | 14.05 | 14.25 | 14.4 | 13.8 |
| 2024-03-15 | 22.93 (+0.43) | 1.31 (-0.01) | 0.91 (+0.04) | 73116 | 11.43 | -1622 | -0.25 | 7186 | 1.12 | 639846 | 14.15 | 13.1 | 14.6 | 13.1 |
| 2024-03-08 | 22.5 (+0.12) | 1.32 (0.0) | 0.87 (-0.01) | 16824 | 5.72 | -124 | -0.04 | -1119 | -0.38 | 294071 | 12.95 | 12.5 | 13.0 | 12.4 |
| 2024-03-01 | 22.38 (-0.05) | 1.32 (0.0) | 0.88 (0.0) | -9937 | -7.57 | -48 | -0.04 | -228 | -0.17 | 131278 | 12.5 | 12.4 | 12.65 | 12.3 |
| 2024-02-23 | 22.43 (+0.01) | 1.32 (0.0) | 0.88 (0.0) | -1142 | -1.07 | -40 | -0.04 | 528 | 0.49 | 106701 | 12.4 | 12.4 | 12.5 | 12.35 |
| 2024-02-16 | 22.42 (+0.09) | 1.32 (0.0) | 0.88 (0.0) | 15468 | 20.04 | -56 | -0.07 | -1379 | -1.79 | 77174 | 12.35 | 12.25 | 12.4 | 12.15 |
| 2024-02-05 | 22.33 (-0.04) | 1.32 (0.0) | 0.88 (0.0) | -7333 | -32.87 | 31 | 0.14 | 610 | 2.73 | 22307 | 12.1 | 12.15 | 12.15 | 12.0 |
| 2024-02-02 | 22.37 (+0.01) | 1.32 (-0.01) | 0.88 (-0.01) | 122 | 0.12 | -272 | -0.27 | -734 | -0.74 | 99426 | 12.2 | 12.2 | 12.3 | 12.05 |
| 2024-01-26 | 22.36 (+0.03) | 1.33 (-0.01) | 0.89 (-0.01) | 10193 | 10.97 | -17 | -0.02 | -2223 | -2.39 | 92903 | 12.15 | 11.95 | 12.3 | 11.9 |
| 2024-01-19 | 22.33 (-0.52) | 1.34 (0.0) | 0.9 (+0.03) | -90963 | -46.14 | -994 | -0.5 | 4851 | 2.46 | 197140 | 11.9 | 12.3 | 12.3 | 11.75 |
| 2024-01-12 | 22.85 (+0.01) | 1.34 (-0.01) | 0.87 (0.0) | -3611 | -3.71 | -1431 | -1.47 | 362 | 0.37 | 97359 | 12.25 | 12.35 | 12.5 | 12.2 |
| 2024-01-05 | 22.84 (-0.05) | 1.35 (0.0) | 0.87 (+0.01) | -9307 | -10.87 | 52 | 0.06 | 695 | 0.81 | 85657 | 12.35 | 12.55 | 12.55 | 12.25 |
| 2023-12-29 | 22.89 (+0.21) | 1.35 (0.0) | 0.86 (-0.02) | 33530 | 28.52 | -220 | -0.19 | -2642 | -2.25 | 117551 | 12.55 | 12.25 | 12.6 | 12.25 |
| 2023-12-22 | 22.68 (-0.31) | 1.35 (0.0) | 0.88 (0.0) | -21814 | -20.3 | -69 | -0.06 | 589 | 0.55 | 107461 | 12.25 | 12.5 | 12.55 | 12.25 |
| 2023-12-15 | 22.99 (+0.03) | 1.35 (0.0) | 0.88 (0.0) | 4752 | 2.25 | -6 | -0.0 | -182 | -0.09 | 211162 | 12.55 | 12.4 | 12.6 | 12.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 22.96 (+0.03) | 1.35 (-0.36) | 0.88 (+0.01) | 11012 | 4.69 | -59116 | -25.16 | 1345 | 0.57 | 234993 | 12.45 | 12.55 | 12.6 | 12.2 |
| 2023-12-01 | 22.93 (+1.42) | 1.71 (-1.7) | 0.87 (+0.02) | 240424 | 23.0 | -287912 | -27.54 | 2472 | 0.24 | 1045531 | 12.55 | 12.5 | 12.7 | 12.2 |
| 2023-11-24 | 21.51 (+0.81) | 3.41 (-0.87) | 0.85 (-0.01) | 171571 | 33.87 | -145342 | -28.7 | -1781 | -0.35 | 506505 | 12.55 | 12.0 | 12.55 | 11.85 |
| 2023-11-17 | 20.7 (+0.35) | 4.28 (-0.04) | 0.86 (-0.02) | 49515 | 21.93 | -7663 | -3.39 | -3001 | -1.33 | 225833 | 11.95 | 11.55 | 12.1 | 11.5 |
| 2023-11-10 | 20.35 (-0.05) | 4.32 (0.0) | 0.88 (+0.02) | -20516 | -14.61 | -56 | -0.04 | 3939 | 2.81 | 140412 | 11.45 | 11.6 | 11.7 | 11.4 |
| 2023-11-03 | 20.4 (-0.09) | 4.32 (-0.03) | 0.86 (+0.02) | -12936 | -6.48 | -5007 | -2.51 | 2435 | 1.22 | 199563 | 11.55 | 11.3 | 11.55 | 11.15 |
| 2023-10-27 | 20.49 (-0.27) | 4.35 (-0.09) | 0.84 (-0.01) | -66837 | -35.15 | 689 | 0.36 | -998 | -0.52 | 190139 | 11.3 | 11.6 | 11.7 | 11.3 |
| 2023-10-20 | 20.76 (-0.19) | 4.44 (+0.01) | 0.85 (+0.01) | -35614 | -21.78 | 1230 | 0.75 | 1045 | 0.64 | 163526 | 11.7 | 11.95 | 12.05 | 11.55 |
| 2023-10-13 | 20.95 (+0.03) | 4.43 (+0.01) | 0.84 (0.0) | 7932 | 6.88 | 1720 | 1.49 | 1222 | 1.06 | 115258 | 12.05 | 11.7 | 12.05 | 11.65 |
| 2023-10-06 | 20.92 (-0.21) | 4.42 (+0.01) | 0.84 (0.0) | -45408 | -38.7 | 2145 | 1.83 | -394 | -0.34 | 117332 | 11.6 | 11.85 | 11.85 | 11.55 |
| 2023-09-28 | 21.13 (-0.14) | 4.41 (+0.02) | 0.84 (0.0) | -29390 | -35.8 | 2050 | 2.5 | -940 | -1.15 | 82091 | 11.8 | 11.75 | 11.9 | 11.7 |
| 2023-09-22 | 21.27 (-0.32) | 4.39 (+0.01) | 0.84 (-0.01) | -58509 | -46.7 | 1658 | 1.32 | -999 | -0.8 | 125292 | 11.7 | 11.95 | 12.05 | 11.7 |
| 2023-09-15 | 21.59 (-0.02) | 4.38 (-0.03) | 0.85 (0.0) | 4004 | 3.47 | -3445 | -2.98 | 689 | 0.6 | 115513 | 12.05 | 12.0 | 12.1 | 11.9 |
| 2023-09-08 | 21.61 (-0.17) | 4.41 (+0.02) | 0.85 (0.0) | -20172 | -22.92 | 1933 | 2.2 | -1028 | -1.17 | 87993 | 11.95 | 11.95 | 12.05 | 11.8 |
| 2023-09-01 | 21.78 (-0.14) | 4.39 (+0.01) | 0.85 (0.0) | -18102 | -14.76 | 2347 | 1.91 | 108 | 0.09 | 122628 | 11.95 | 11.75 | 12.05 | 11.75 |
| 2023-08-25 | 21.92 (-0.32) | 4.38 (0.0) | 0.85 (0.0) | -61009 | -50.95 | 50 | 0.04 | 55 | 0.05 | 119750 | 11.7 | 11.95 | 12.0 | 11.7 |
| 2023-08-18 | 22.24 (-0.48) | 4.38 (+0.02) | 0.85 (-0.01) | -79577 | -39.87 | 3025 | 1.52 | -961 | -0.48 | 199568 | 11.9 | 12.35 | 12.4 | 11.75 |
| 2023-08-11 | 22.72 (-0.04) | 4.36 (+0.01) | 0.86 (0.0) | -6798 | -4.48 | 1748 | 1.15 | -519 | -0.34 | 151727 | 12.4 | 12.5 | 12.65 | 12.4 |
| 2023-08-04 | 22.76 (-0.15) | 4.35 (+0.01) | 0.86 (+0.01) | -29843 | -16.1 | 922 | 0.5 | 915 | 0.49 | 185393 | 12.5 | 12.65 | 12.8 | 12.35 |
| 2023-07-28 | 22.91 (+0.25) | 4.34 (-0.14) | 0.85 (0.0) | 42146 | 15.61 | -22278 | -8.25 | 51 | 0.02 | 270004 | 12.6 | 12.35 | 12.75 | 12.2 |
| 2023-07-21 | 22.66 (+0.53) | 4.48 (-0.55) | 0.85 (0.0) | 91767 | 33.44 | -93719 | -34.15 | 1300 | 0.47 | 274404 | 12.3 | 12.35 | 12.6 | 12.3 |
| 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 | |||
| 2023-07-14 | 22.13 (+0.02) | 5.03 (-0.07) | 0.85 (0.0) | -15970 | -7.91 | -11106 | -5.5 | -542 | -0.27 | 201925 | 12.3 | 12.25 | 12.55 | 12.15 |
| 2023-07-07 | 22.11 (-0.42) | 5.1 (+0.07) | 0.85 (-0.01) | -70128 | -30.67 | -9380 | -4.1 | -1118 | -0.49 | 228630 | 11.9 | 12.45 | 12.5 | 11.8 |
| 2023-06-30 | 22.53 (-0.19) | 5.03 (-0.01) | 0.86 (+0.01) | -46851 | -31.84 | -1682 | -1.14 | 1456 | 0.99 | 147128 | 12.4 | 12.7 | 12.75 | 12.4 |
| 2023-06-21 | 22.72 (+0.03) | 5.04 (-0.07) | 0.85 (0.0) | -3694 | -4.09 | -12336 | -13.67 | 311 | 0.34 | 90216 | 12.7 | 12.75 | 12.8 | 12.6 |
| 2023-06-16 | 22.69 (-0.17) | 5.11 (+0.02) | 0.85 (0.0) | -28438 | -17.61 | 2373 | 1.47 | -157 | -0.1 | 161511 | 12.75 | 13.0 | 13.05 | 12.75 |
| 2023-06-09 | 22.86 (-0.08) | 5.09 (+0.12) | 0.85 (-0.01) | -4487 | -3.01 | 21068 | 14.15 | -2892 | -1.94 | 148934 | 13.0 | 12.95 | 13.15 | 12.95 |
| 2023-06-02 | 22.94 (-0.34) | 4.97 (+0.12) | 0.86 (0.0) | -58291 | -21.1 | 20666 | 7.48 | 1432 | 0.52 | 276199 | 12.9 | 12.9 | 13.0 | 12.7 |
| 2023-05-26 | 23.28 (+0.02) | 4.85 (+0.11) | 0.86 (+0.02) | 6461 | 2.79 | 17458 | 7.53 | 3183 | 1.37 | 231941 | 12.85 | 13.2 | 13.4 | 12.85 |
| 2023-05-19 | 23.26 (+0.55) | 4.74 (+0.01) | 0.84 (+0.05) | 95724 | 50.83 | 3016 | 1.6 | 7997 | 4.25 | 188315 | 13.2 | 12.6 | 13.25 | 12.5 |
| 2023-05-12 | 22.71 (-0.09) | 4.73 (+0.05) | 0.79 (0.0) | -15488 | -6.98 | 7627 | 3.44 | 417 | 0.19 | 221859 | 12.65 | 12.8 | 12.95 | 12.55 |
| 2023-05-05 | 22.8 (+0.15) | 4.68 (+0.05) | 0.79 (+0.01) | 28871 | 37.9 | 7507 | 9.85 | 1560 | 2.05 | 76181 | 13.3 | 13.1 | 13.35 | 13.0 |
| 2023-04-28 | 22.65 (-0.36) | 4.63 (+0.54) | 0.78 (+0.01) | -71687 | -34.13 | 92300 | 43.94 | 2016 | 0.96 | 210044 | 13.1 | 13.15 | 13.3 | 12.85 |
| 2023-04-21 | 23.01 (+0.05) | 4.09 (+0.12) | 0.77 (+0.01) | 8534 | 7.42 | 20318 | 17.66 | 894 | 0.78 | 115050 | 13.15 | 13.3 | 13.3 | 12.95 |
| 2023-04-14 | 22.96 (+0.31) | 3.97 (+0.01) | 0.76 (-0.01) | 53585 | 36.11 | 745 | 0.5 | -1363 | -0.92 | 148410 | 13.3 | 12.8 | 13.3 | 12.8 |
| 2023-04-07 | 22.65 (+0.15) | 3.96 (0.0) | 0.77 (0.0) | 24333 | 47.18 | 323 | 0.63 | 87 | 0.17 | 51570 | 12.8 | 12.55 | 12.8 | 12.5 |
| 2023-03-31 | 22.5 (+0.14) | 3.96 (-0.02) | 0.77 (0.0) | 22858 | 21.95 | -1178 | -1.13 | -7 | -0.01 | 104117 | 12.55 | 12.4 | 12.65 | 12.35 |
| 2023-03-24 | 22.36 (+0.01) | 3.98 (+0.05) | 0.77 (0.0) | -2599 | -2.05 | 7891 | 6.23 | -623 | -0.49 | 126563 | 12.4 | 12.1 | 12.6 | 12.0 |
| 2023-03-17 | 22.35 (-0.31) | 3.93 (+0.16) | 0.77 (-0.01) | -51531 | -20.81 | 26540 | 10.72 | -1901 | -0.77 | 247588 | 12.2 | 12.8 | 12.9 | 12.1 |
| 2023-03-10 | 22.66 (-0.17) | 3.77 (+0.05) | 0.78 (0.0) | -29636 | -21.12 | 8641 | 6.16 | 1283 | 0.91 | 140298 | 12.9 | 13.15 | 13.3 | 12.9 |
| 2023-03-03 | 22.83 (-0.15) | 3.72 (+0.06) | 0.78 (0.0) | -24468 | -29.8 | 9143 | 11.13 | -655 | -0.8 | 82114 | 13.1 | 13.1 | 13.2 | 13.0 |
| 2023-02-24 | 22.98 (0.0) | 3.66 (+0.03) | 0.78 (-0.01) | 4897 | 3.46 | 5940 | 4.2 | -1900 | -1.34 | 141430 | 13.2 | 13.15 | 13.35 | 13.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 22.98 (+0.1) | 3.63 (+0.07) | 0.79 (-0.02) | 16112 | 14.38 | 12303 | 10.98 | -4090 | -3.65 | 112031 | 13.2 | 12.9 | 13.2 | 12.85 |
| 2023-02-10 | 22.88 (-0.12) | 3.56 (+0.08) | 0.81 (+0.01) | -20447 | -19.69 | 12767 | 12.29 | 2343 | 2.26 | 103842 | 12.9 | 13.05 | 13.15 | 12.9 |
| 2023-02-03 | 23.0 (+0.06) | 3.48 (+0.04) | 0.8 (+0.03) | 8019 | 3.78 | 6714 | 3.17 | 4842 | 2.28 | 212129 | 13.1 | 13.15 | 13.3 | 13.0 |
| 2023-01-17 | 22.94 (+0.06) | 3.44 (-0.02) | 0.77 (0.0) | 14605 | 27.57 | -2552 | -4.82 | -43 | -0.08 | 52968 | 13.05 | 13.0 | 13.1 | 12.95 |
| 2023-01-13 | 22.88 (+0.28) | 3.46 (+0.02) | 0.77 (0.0) | 45920 | 39.84 | 2896 | 2.51 | 1133 | 0.98 | 115262 | 12.95 | 13.0 | 13.1 | 12.9 |
| 2023-01-06 | 22.6 (+0.06) | 3.44 (+0.01) | 0.77 (+0.01) | 9056 | 18.61 | 1981 | 4.07 | 816 | 1.68 | 48661 | 12.85 | 12.65 | 12.9 | 12.5 |
| 2022-12-30 | 22.54 (+0.04) | 3.43 (+0.1) | 0.76 (-0.01) | 5343 | 7.98 | 1809 | 2.7 | -1483 | -2.21 | 66983 | 12.6 | 12.7 | 12.9 | 12.5 |
| 2022-12-23 | 22.5 (-0.03) | 3.33 (+0.05) | 0.77 (-0.01) | -4512 | -5.81 | 8104 | 10.43 | -2244 | -2.89 | 77694 | 12.7 | 12.6 | 12.8 | 12.5 |
| 2022-12-16 | 22.53 (-0.18) | 3.28 (+0.01) | 0.78 (0.0) | -11281 | -7.19 | 1698 | 1.08 | 230 | 0.15 | 156833 | 12.7 | 12.75 | 13.0 | 12.6 |
| 2022-12-09 | 22.71 (-0.13) | 3.27 (+0.05) | 0.78 (0.0) | -6340 | -4.15 | 8898 | 5.82 | -250 | -0.16 | 152871 | 12.95 | 13.45 | 13.55 | 12.85 |
| 2022-12-02 | 22.84 (-0.03) | 3.22 (+0.3) | 0.78 (-0.01) | 1041 | 0.41 | 49247 | 19.27 | -1598 | -0.63 | 255626 | 13.45 | 12.8 | 13.6 | 12.8 |
| 2022-11-25 | 22.87 (+0.02) | 2.92 (+0.18) | 0.79 (0.0) | 888 | 0.31 | 30239 | 10.39 | 454 | 0.16 | 291027 | 12.9 | 13.05 | 13.65 | 12.8 |
| 2022-11-18 | 22.85 (+0.14) | 2.74 (-0.02) | 0.79 (-0.01) | 23763 | 16.41 | -3170 | -2.19 | -2030 | -1.4 | 144765 | 13.0 | 12.95 | 13.15 | 12.7 |
| 2022-11-11 | 22.71 (+0.24) | 2.76 (+0.01) | 0.8 (0.0) | 47464 | 31.34 | 2441 | 1.61 | 672 | 0.44 | 151450 | 12.9 | 12.25 | 12.95 | 12.25 |
| 2022-11-04 | 22.47 (+0.03) | 2.75 (+0.02) | 0.8 (+0.01) | 1033 | 0.9 | 3074 | 2.69 | 601 | 0.53 | 114409 | 12.2 | 11.85 | 12.2 | 11.65 |
| 2022-10-28 | 22.44 (+0.09) | 2.73 (+0.02) | 0.79 (+0.04) | 3298 | 2.14 | 3090 | 2.0 | 7452 | 4.83 | 154288 | 11.7 | 11.35 | 11.95 | 11.1 |
| 2022-10-21 | 22.35 (-0.17) | 2.71 (+0.02) | 0.75 (0.0) | -26352 | -12.85 | 3545 | 1.73 | 175 | 0.09 | 205041 | 11.2 | 11.5 | 11.5 | 10.9 |
| 2022-10-14 | 22.52 (-0.34) | 2.69 (+0.05) | 0.75 (+0.04) | -30855 | -17.31 | 9157 | 5.14 | 5805 | 3.26 | 178224 | 11.65 | 12.1 | 12.35 | 11.6 |
| 2022-10-07 | 22.86 (+0.14) | 2.64 (+0.04) | 0.71 (+0.01) | 21153 | 15.54 | 2825 | 2.08 | 2766 | 2.03 | 136104 | 12.35 | 11.75 | 12.45 | 11.7 |
| 2022-09-30 | 22.72 (-0.16) | 2.6 (+0.07) | 0.7 (-0.01) | -28405 | -13.22 | 11982 | 5.58 | -1245 | -0.58 | 214837 | 12.0 | 12.75 | 12.8 | 11.9 |
| 2022-09-23 | 22.88 (-0.12) | 2.53 (+0.04) | 0.71 (+0.01) | -27155 | -20.44 | 6697 | 5.04 | 206 | 0.16 | 132882 | 12.85 | 13.1 | 13.15 | 12.7 |
| 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 | |||
| 2022-09-16 | 23.0 (+0.07) | 2.49 (+0.01) | 0.7 (0.0) | 2550 | 1.77 | 1414 | 0.98 | -96 | -0.07 | 144042 | 13.1 | 13.15 | 13.5 | 13.0 |
| 2022-09-08 | 22.93 (-0.05) | 2.48 (+0.03) | 0.7 (-0.01) | -7244 | -4.85 | 5138 | 3.44 | -681 | -0.46 | 149443 | 13.05 | 13.1 | 13.25 | 12.8 |
| 2022-09-02 | 22.98 (+0.22) | 2.45 (+0.11) | 0.71 (0.0) | -39808 | -24.01 | 10618 | 6.4 | -2621 | -1.58 | 165800 | 13.15 | 13.35 | 13.5 | 13.15 |
| 2022-08-26 | 22.76 (-0.09) | 2.34 (+0.04) | 0.71 (0.0) | -19799 | -17.32 | 6786 | 5.94 | 337 | 0.29 | 114283 | 13.75 | 13.75 | 13.8 | 13.45 |
| 2022-08-19 | 22.85 (-0.1) | 2.3 (+0.03) | 0.71 (0.0) | -9743 | -9.18 | 5811 | 5.47 | -229 | -0.22 | 106141 | 13.9 | 13.95 | 14.05 | 13.8 |
| 2022-08-12 | 22.95 (-0.21) | 2.27 (+0.05) | 0.71 (0.0) | -35241 | -16.75 | 8675 | 4.12 | -280 | -0.13 | 210439 | 13.9 | 13.25 | 14.1 | 13.15 |
| 2022-08-05 | 23.16 (+0.04) | 2.22 (+0.1) | 0.71 (0.0) | 4662 | 2.23 | 17366 | 8.31 | 46 | 0.02 | 208869 | 13.35 | 12.95 | 13.45 | 12.7 |
| 2022-07-29 | 23.12 (+0.05) | 2.12 (+0.03) | 0.71 (0.0) | -3461 | -2.4 | 4349 | 3.01 | 536 | 0.37 | 144501 | 12.9 | 12.75 | 13.1 | 12.7 |
| 2022-07-22 | 23.07 (+0.32) | 2.09 (-0.48) | 0.71 (0.0) | 53566 | 20.29 | -81550 | -30.89 | -346 | -0.13 | 264028 | 12.75 | 12.6 | 13.1 | 12.35 |
| 2022-07-15 | 22.75 (-0.08) | 2.57 (+0.01) | 0.71 (0.0) | -31215 | -14.93 | 719 | 0.34 | -830 | -0.4 | 209080 | 12.5 | 13.0 | 13.0 | 12.25 |
| 2022-07-08 | 22.83 (-0.13) | 2.56 (+0.02) | 0.71 (+0.02) | -40255 | -8.14 | 3608 | 0.73 | 3859 | 0.78 | 494722 | 12.9 | 14.3 | 14.5 | 12.65 |
| 2022-07-01 | 22.96 (-0.41) | 2.54 (+0.23) | 0.69 (-0.01) | -53736 | -20.87 | 8820 | 3.43 | -627 | -0.24 | 257503 | 14.3 | 15.4 | 15.4 | 14.25 |
| 2022-06-24 | 23.37 (-0.1) | 2.31 (+0.03) | 0.7 (+0.07) | 14336 | 5.68 | 4036 | 1.6 | 11341 | 4.5 | 252265 | 15.25 | 15.1 | 15.55 | 14.6 |
| 2022-06-17 | 23.47 (+4.32) | 2.28 (+0.03) | 0.63 (0.0) | -29050 | -11.62 | 5359 | 2.14 | 645 | 0.26 | 250055 | 15.15 | 15.5 | 15.75 | 15.0 |
| 2022-06-10 | 19.15 (-0.22) | 2.25 (0.0) | 0.63 (+0.01) | -23266 | -18.53 | 62 | 0.05 | 600 | 0.48 | 125568 | 15.85 | 15.7 | 16.2 | 15.7 |
| 2022-06-02 | 19.37 (-0.35) | 2.25 (-0.06) | 0.62 (0.0) | -37756 | -12.56 | -10546 | -3.51 | 216 | 0.07 | 300542 | 15.8 | 15.75 | 16.2 | 15.7 |
| 2022-05-27 | 19.72 (-0.38) | 2.31 (-0.02) | 0.62 (0.0) | -70847 | -19.86 | -3337 | -0.94 | 213 | 0.06 | 356785 | 15.5 | 15.9 | 16.2 | 15.1 |
| 2022-05-20 | 20.1 (-0.22) | 2.33 (+0.02) | 0.62 (-0.01) | -37974 | -17.22 | 4436 | 2.01 | -2024 | -0.92 | 220500 | 15.9 | 16.1 | 16.4 | 15.65 |
| 2022-05-13 | 20.32 (+0.07) | 2.31 (+0.05) | 0.63 (-0.01) | 13680 | 3.44 | 7537 | 1.9 | -1894 | -0.48 | 397355 | 16.0 | 17.15 | 17.2 | 15.8 |
| 2022-05-06 | 20.25 (-0.24) | 2.26 (+0.04) | 0.64 (-0.01) | -24778 | -15.68 | 7441 | 4.71 | -1465 | -0.93 | 157982 | 17.45 | 17.85 | 17.95 | 17.2 |
| 2022-04-29 | 20.49 (+0.1) | 2.22 (+0.02) | 0.65 (-0.02) | -55285 | -16.02 | 3490 | 1.01 | -3082 | -0.89 | 345159 | 17.95 | 18.25 | 18.4 | 17.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 20.39 (-0.23) | 2.2 (-0.01) | 0.67 (0.0) | -38222 | -15.14 | -1479 | -0.59 | -211 | -0.08 | 252397 | 18.6 | 18.85 | 18.9 | 18.1 |
| 2022-04-15 | 20.62 (-0.08) | 2.21 (+0.04) | 0.67 (-0.01) | -16489 | -5.13 | 5646 | 1.76 | -1018 | -0.32 | 321708 | 19.0 | 19.95 | 20.1 | 18.8 |
| 2022-04-08 | 20.7 (+0.27) | 2.17 (+0.02) | 0.68 (+0.01) | 47795 | 16.06 | 4572 | 1.54 | 850 | 0.29 | 297544 | 19.8 | 19.35 | 20.0 | 19.2 |
| 2022-04-01 | 20.43 (+0.38) | 2.15 (+0.35) | 0.67 (+0.02) | 66581 | 22.08 | 1466 | 0.49 | 3784 | 1.25 | 301592 | 19.3 | 18.6 | 19.45 | 18.45 |
| 2022-03-25 | 20.05 (-0.23) | 1.8 (0.0) | 0.65 (0.0) | -39036 | -14.66 | 526 | 0.2 | 273 | 0.1 | 266346 | 18.75 | 19.1 | 19.2 | 18.6 |
| 2022-03-18 | 20.28 (-0.44) | 1.8 (+0.73) | 0.65 (+0.01) | -79235 | -15.31 | 125377 | 24.23 | 2167 | 0.42 | 517474 | 19.05 | 17.6 | 19.05 | 17.4 |
| 2022-03-11 | 20.72 (-0.28) | 1.07 (+0.06) | 0.64 (-0.01) | -53326 | -9.95 | 10109 | 1.89 | -2623 | -0.49 | 535700 | 17.5 | 17.3 | 17.95 | 16.7 |
| 2022-03-04 | 21.0 (-0.29) | 1.01 (0.0) | 0.65 (0.0) | -46604 | -10.26 | 1180 | 0.26 | -426 | -0.09 | 454102 | 17.9 | 18.6 | 18.95 | 17.9 |
| 2022-02-25 | 21.29 (-0.34) | 1.01 (+0.09) | 0.65 (-0.03) | -60321 | -12.77 | 15614 | 3.31 | -4008 | -0.85 | 472433 | 18.95 | 19.4 | 19.6 | 18.55 |
| 2022-02-18 | 21.63 (+0.18) | 0.92 (+0.05) | 0.68 (-0.03) | 32173 | 8.74 | 7381 | 2.01 | -6200 | -1.69 | 367904 | 19.5 | 19.1 | 19.65 | 19.0 |
| 2022-02-11 | 21.45 (+0.31) | 0.87 (+0.04) | 0.71 (+0.02) | 53107 | 11.64 | 7893 | 1.73 | 4142 | 0.91 | 456264 | 19.3 | 18.4 | 19.5 | 18.35 |
| 2022-01-26 | 21.14 (-0.03) | 0.83 (+0.05) | 0.69 (-0.02) | -8244 | -3.24 | 8666 | 3.41 | -4230 | -1.66 | 254224 | 18.2 | 18.15 | 18.45 | 17.8 |
| 2022-01-21 | 21.17 (+0.23) | 0.78 (+0.06) | 0.71 (-0.05) | 38703 | 6.62 | 9384 | 1.61 | -8728 | -1.49 | 584383 | 18.4 | 19.0 | 19.25 | 18.25 |
| 2022-01-14 | 20.94 (+0.11) | 0.72 (+0.08) | 0.76 (+0.08) | 18985 | 2.09 | 14990 | 1.65 | 14448 | 1.59 | 908804 | 18.85 | 17.3 | 19.35 | 17.2 |
| 2022-01-07 | 20.83 (-0.16) | 0.64 (+0.04) | 0.68 (+0.02) | -29166 | -8.57 | 5563 | 1.63 | 3047 | 0.9 | 340255 | 17.3 | 17.5 | 17.5 | 17.0 |
| 2021-12-30 | 20.99 (-2.89) | 0.6 (-0.07) | 0.66 (-0.08) | 6985 | 2.11 | 2698 | 0.82 | 1988 | 0.6 | 330744 | 17.5 | 16.9 | 17.6 | 16.85 |
| 2021-12-24 | 23.88 (+0.45) | 0.67 (-1.25) | 0.74 (0.0) | 98785 | 21.8 | -186195 | -41.09 | 1320 | 0.29 | 453156 | 16.85 | 16.85 | 16.95 | 16.45 |
| 2021-12-17 | 23.43 (+0.03) | 1.92 (-0.17) | 0.74 (+0.01) | -1349 | -0.3 | -26051 | -5.87 | 1616 | 0.36 | 443573 | 16.85 | 16.65 | 17.0 | 16.45 |
| 2021-12-10 | 23.4 (-0.29) | 2.09 (+0.01) | 0.73 (-0.02) | -39469 | -14.15 | 981 | 0.35 | -4208 | -1.51 | 278934 | 16.6 | 16.35 | 16.8 | 16.2 |
| 2021-12-03 | 23.69 (-0.01) | 2.08 (-0.17) | 0.75 (-0.03) | -7916 | -2.14 | -25013 | -6.77 | -3862 | -1.05 | 369279 | 16.35 | 15.9 | 16.6 | 15.9 |
| 2021-11-26 | 23.7 (-0.45) | 2.25 (0.0) | 0.78 (-0.04) | -67798 | -17.43 | 283 | 0.07 | -6078 | -1.56 | 388976 | 16.35 | 16.8 | 17.1 | 16.3 |
| 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 | |||
| 2021-11-19 | 24.15 (+0.08) | 2.25 (+0.04) | 0.82 (-0.11) | 10439 | 1.19 | 6067 | 0.69 | -16333 | -1.85 | 880495 | 16.85 | 15.55 | 17.5 | 15.3 |
| 2021-11-12 | 24.07 (+0.47) | 2.21 (+0.04) | 0.93 (-0.02) | 70346 | 14.98 | 6066 | 1.29 | -3773 | -0.8 | 469696 | 14.2 | 14.2 | 15.5 | 13.8 |
| 2021-11-05 | 23.6 (-0.22) | 2.17 (+0.03) | 0.95 (0.0) | -32786 | -14.8 | 3664 | 1.65 | 912 | 0.41 | 221499 | 14.25 | 14.2 | 14.3 | 14.1 |
| 2021-10-29 | 23.82 (+0.03) | 2.14 (+0.01) | 0.95 (+0.06) | 6981 | 2.9 | 1177 | 0.49 | 8341 | 3.47 | 240419 | 14.2 | 14.15 | 14.35 | 14.1 |
| 2021-10-22 | 23.79 (+0.16) | 2.13 (-0.13) | 0.89 (+0.11) | 23054 | 9.56 | -19528 | -8.09 | 16297 | 6.76 | 241238 | 14.15 | 14.1 | 14.35 | 14.05 |
| 2021-10-15 | 23.63 (-0.01) | 2.26 (-0.02) | 0.78 (+0.11) | -1888 | -1.15 | -2061 | -1.26 | 17034 | 10.38 | 164174 | 14.1 | 14.05 | 14.25 | 13.95 |
| 2021-10-08 | 23.64 (-0.09) | 2.28 (+0.02) | 0.67 (+0.09) | -12338 | -6.07 | 3307 | 1.63 | 14294 | 7.03 | 203401 | 14.15 | 14.05 | 14.2 | 13.8 |
| 2021-10-01 | 23.73 (-0.27) | 2.26 (+0.32) | 0.58 (+0.06) | -37130 | -15.36 | 8126 | 3.36 | 8822 | 3.65 | 241762 | 14.0 | 14.1 | 14.25 | 13.9 |
| 2021-09-24 | 24.0 (-0.32) | 1.94 (+0.17) | 0.52 (0.0) | -43131 | -21.58 | 26613 | 13.31 | 82 | 0.04 | 199898 | 14.1 | 13.9 | 14.25 | 13.75 |
| 2021-09-17 | 24.32 (+0.19) | 1.77 (-0.01) | 0.52 (-0.02) | 36715 | 8.07 | -1391 | -0.31 | -3171 | -0.7 | 455128 | 14.25 | 13.95 | 14.75 | 13.95 |
| 2021-09-10 | 24.13 (+0.06) | 1.78 (+0.01) | 0.54 (+0.01) | 7696 | 4.43 | 338 | 0.19 | 1609 | 0.93 | 173606 | 13.9 | 13.95 | 13.95 | 13.65 |
| 2021-09-03 | 24.07 (+0.15) | 1.77 (0.0) | 0.53 (-0.02) | 20716 | 6.44 | -32 | -0.01 | -4234 | -1.32 | 321804 | 13.95 | 13.85 | 14.25 | 13.7 |
| 2021-08-27 | 23.92 (+0.04) | 1.77 (+0.01) | 0.55 (+0.02) | 8226 | 3.37 | 2338 | 0.96 | 4322 | 1.77 | 243900 | 13.8 | 13.25 | 13.85 | 13.15 |
| 2021-08-20 | 23.88 (-0.51) | 1.76 (-0.07) | 0.53 (-0.03) | -79805 | -14.12 | -10144 | -1.8 | -5847 | -1.03 | 565079 | 13.15 | 14.3 | 14.4 | 12.9 |
| 2021-08-13 | 24.39 (+0.51) | 1.83 (+0.07) | 0.56 (+0.01) | 76760 | 13.19 | 9524 | 1.64 | 1665 | 0.29 | 582144 | 14.3 | 14.2 | 14.6 | 13.6 |
| 2021-08-06 | 23.88 (+0.08) | 1.76 (+0.02) | 0.55 (+0.02) | 19527 | 8.57 | 3213 | 1.41 | 3438 | 1.51 | 227859 | 14.25 | 14.15 | 14.3 | 14.0 |
| 2021-07-30 | 23.8 (-0.35) | 1.74 (+0.03) | 0.53 (+0.01) | -53212 | -14.7 | 3989 | 1.1 | 2214 | 0.61 | 362074 | 14.1 | 14.5 | 14.7 | 13.55 |
| 2021-07-23 | 24.15 (-0.51) | 1.71 (0.0) | 0.52 (+0.05) | -73699 | -16.54 | 844 | 0.19 | 7525 | 1.69 | 445475 | 14.4 | 14.8 | 14.9 | 14.0 |
| 2021-07-16 | 24.66 (+0.43) | 1.71 (0.0) | 0.47 (+0.04) | 68836 | 13.15 | -68 | -0.01 | 5996 | 1.15 | 523462 | 14.7 | 13.9 | 14.8 | 13.75 |
| 2021-07-09 | 24.23 (+0.11) | 1.71 (+0.02) | 0.43 (+0.01) | 17190 | 3.66 | 3272 | 0.7 | 358 | 0.08 | 469839 | 13.7 | 13.25 | 14.05 | 13.15 |
| 2021-07-02 | 24.12 (+0.06) | 1.69 (+0.26) | 0.42 (0.0) | 10622 | 3.15 | 149 | 0.04 | 1065 | 0.32 | 337020 | 13.15 | 13.05 | 13.3 | 12.9 |
| 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 | |||
| 2021-06-25 | 24.06 (+1.22) | 1.43 (-0.95) | 0.42 (+0.06) | 192553 | 32.51 | -142308 | -24.03 | 8453 | 1.43 | 592296 | 12.95 | 12.15 | 13.0 | 12.1 |
| 2021-06-18 | 22.84 (+0.05) | 2.38 (-0.27) | 0.36 (+0.01) | -4188 | -1.94 | -41521 | -19.28 | 1894 | 0.88 | 215351 | 12.25 | 12.55 | 12.55 | 12.25 |
| 2021-06-11 | 22.79 (-0.06) | 2.65 (-0.03) | 0.35 (+0.02) | -7000 | -3.06 | -3574 | -1.56 | 2917 | 1.27 | 228985 | 12.5 | 12.65 | 12.7 | 12.3 |
| 2021-06-04 | 22.85 (-0.02) | 2.68 (0.0) | 0.33 (+0.01) | -881 | -0.27 | 110 | 0.03 | 730 | 0.23 | 323737 | 12.65 | 12.25 | 12.85 | 12.25 |
| 2021-05-28 | 22.87 (+0.12) | 2.68 (-0.07) | 0.32 (+0.02) | 14745 | 4.28 | -11021 | -3.2 | 3990 | 1.16 | 344202 | 12.3 | 11.9 | 12.35 | 11.85 |
| 2021-05-21 | 22.75 (+0.05) | 2.75 (-0.12) | 0.3 (+0.04) | 12369 | 1.7 | -17380 | -2.38 | 5780 | 0.79 | 729019 | 12.05 | 11.35 | 12.15 | 11.0 |
| 2021-05-14 | 22.7 (-0.22) | 2.87 (+0.04) | 0.26 (+0.08) | -34508 | -2.59 | 5093 | 0.38 | 11161 | 0.84 | 1333357 | 12.1 | 13.0 | 13.6 | 11.85 |
| 2021-05-07 | 22.92 (-0.3) | 2.83 (+0.01) | 0.18 (+0.06) | -26777 | -3.19 | 2080 | 0.25 | 8752 | 1.04 | 838113 | 12.85 | 13.15 | 13.3 | 11.9 |
| 2021-04-29 | 23.22 (-0.66) | 2.82 (+0.16) | 0.12 (+0.03) | -129395 | -12.23 | 23765 | 2.25 | 4759 | 0.45 | 1058132 | 13.05 | 12.6 | 13.5 | 12.6 |
| 2021-04-23 | 23.88 (-0.15) | 2.66 (+0.04) | 0.09 (+0.03) | -22364 | -2.76 | 5634 | 0.7 | 5076 | 0.63 | 810384 | 12.3 | 11.35 | 12.3 | 11.3 |
| 2021-04-16 | 24.03 (+0.05) | 2.62 (-0.01) | 0.06 (+0.02) | 7948 | 1.15 | -313 | -0.05 | 2948 | 0.43 | 690446 | 11.25 | 10.7 | 11.35 | 10.65 |
| 2021-04-09 | 23.98 (-0.03) | 2.63 (+0.01) | 0.04 (+0.01) | -4402 | -2.45 | 962 | 0.54 | 1426 | 0.79 | 179810 | 10.4 | 10.55 | 10.6 | 10.3 |
| 2021-04-01 | 24.01 (+0.09) | 2.62 (-0.29) | 0.03 (+0.02) | 13561 | 5.27 | 4133 | 1.61 | 2478 | 0.96 | 257142 | 10.5 | 10.5 | 10.6 | 10.3 |
| 2021-03-26 | 23.92 (+0.25) | 2.91 (+0.06) | 0.01 (-0.02) | 43206 | 9.58 | 9479 | 2.1 | -1968 | -0.44 | 450860 | 10.5 | 10.05 | 10.75 | 10.05 |
| 2021-03-19 | 23.67 (+0.32) | 2.85 (-0.41) | 0.03 (+0.02) | 47955 | 10.74 | -61896 | -13.86 | -1303 | -0.29 | 446556 | 10.0 | 9.92 | 10.2 | 9.91 |
| 2021-03-12 | 23.35 (+0.23) | 3.26 (+0.01) | 0.01 (+0.01) | 53767 | 11.66 | 1238 | 0.27 | 44 | 0.01 | 461095 | 9.87 | 9.52 | 9.99 | 9.43 |
| 2021-03-05 | 23.12 (-0.04) | 3.25 (+0.02) | 0.0 (0.0) | -3057 | -1.55 | 2824 | 1.43 | -379 | -0.19 | 197278 | 9.44 | 9.39 | 9.49 | 9.27 |
| 2021-02-26 | 23.16 (-0.02) | 3.23 (+0.01) | 0.0 (0.0) | -1199 | -0.39 | 1964 | 0.64 | -6437 | -2.09 | 307834 | 9.3 | 9.2 | 9.55 | 9.19 |
| 2021-02-19 | 23.18 (-0.03) | 3.22 (0.0) | 0.0 (0.0) | -6441 | -3.31 | 157 | 0.08 | -731 | -0.38 | 194516 | 9.2 | 9.21 | 9.29 | 9.1 |
| 2021-02-05 | 23.21 (-0.17) | 3.22 (-0.01) | 0.0 (0.0) | -25538 | -18.29 | -621 | -0.44 | -4766 | -3.41 | 139624 | 9.06 | 8.93 | 9.09 | 8.9 |
| 2021-01-29 | 23.38 (-0.31) | 3.23 (+0.04) | 0.0 (0.0) | -47193 | -24.13 | 5123 | 2.62 | -8194 | -4.19 | 195594 | 8.92 | 9.01 | 9.12 | 8.92 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 23.69 (-0.2) | 3.19 (0.0) | 0.0 (0.0) | -24859 | -12.26 | -291 | -0.14 | -3143 | -1.55 | 202761 | 9.04 | 9.24 | 9.34 | 9.03 |
| 2021-01-15 | 23.89 (-0.12) | 3.19 (-0.01) | 0.0 (0.0) | -20545 | -4.96 | -1194 | -0.29 | -12091 | -2.92 | 414230 | 9.28 | 9.5 | 9.95 | 9.28 |
| 2021-01-08 | 24.01 (+0.34) | 3.2 (+0.04) | 0.0 (-0.01) | 44401 | 16.73 | 6711 | 2.53 | -13146 | -4.95 | 265415 | 9.41 | 9.3 | 9.43 | 9.2 |
| 2020-12-31 | 23.67 (+0.25) | 3.16 (-0.02) | 0.01 (-0.2) | 38050 | 19.38 | 1277 | 0.65 | -29982 | -15.27 | 196325 | 9.3 | 9.18 | 9.44 | 9.16 |
| 2020-12-25 | 23.42 (-1.02) | 3.18 (+1.7) | 0.21 (-0.3) | -156948 | -34.62 | 254757 | 56.2 | -44899 | -9.9 | 453331 | 9.2 | 9.07 | 9.29 | 9.02 |
| 2020-12-18 | 24.44 (-0.08) | 1.48 (+0.42) | 0.51 (-0.16) | -8319 | -2.14 | 63589 | 16.33 | -22691 | -5.83 | 389424 | 9.04 | 9.1 | 9.19 | 8.94 |
| 2020-12-11 | 24.52 (+0.35) | 1.06 (-0.01) | 0.67 (-0.15) | 52158 | 15.26 | -2213 | -0.65 | -23303 | -6.82 | 341832 | 9.07 | 9.16 | 9.19 | 8.86 |
| 2020-12-04 | 24.17 (+0.16) | 1.07 (-0.03) | 0.82 (-0.16) | 23801 | 6.68 | -3690 | -1.03 | -24101 | -6.76 | 356557 | 9.0 | 8.96 | 9.0 | 8.8 |
| 2020-11-27 | 24.01 (+0.05) | 1.1 (-0.02) | 0.98 (-0.07) | 8562 | 5.89 | -2947 | -2.03 | -9665 | -6.65 | 145403 | 8.74 | 8.64 | 8.75 | 8.63 |
| 2020-11-20 | 23.96 (+0.06) | 1.12 (-0.05) | 1.05 (-0.05) | 9193 | 7.74 | -7984 | -6.73 | -7189 | -6.06 | 118699 | 8.64 | 8.68 | 8.74 | 8.61 |
| 2020-11-13 | 23.9 (+0.17) | 1.17 (-0.03) | 1.1 (-0.05) | 24799 | 15.87 | -4667 | -2.99 | -8808 | -5.63 | 156309 | 8.64 | 8.61 | 8.79 | 8.57 |
| 2020-11-06 | 23.73 (+0.12) | 1.2 (0.0) | 1.15 (0.0) | 16851 | 23.3 | 251 | 0.35 | 88 | 0.12 | 72326 | 8.58 | 8.38 | 8.6 | 8.35 |
| 2020-10-30 | 23.61 (-0.18) | 1.2 (0.0) | 1.15 (-0.01) | -27725 | -31.59 | -18 | -0.02 | -1528 | -1.74 | 87768 | 8.38 | 8.48 | 8.56 | 8.35 |
| 2020-10-23 | 23.79 (-0.02) | 1.2 (+0.01) | 1.16 (-0.01) | -3093 | -3.8 | 1530 | 1.88 | -965 | -1.19 | 81433 | 8.47 | 8.43 | 8.54 | 8.43 |
| 2020-10-16 | 23.81 (-0.1) | 1.19 (0.0) | 1.17 (-0.01) | -14998 | -21.43 | -75 | -0.11 | -851 | -1.22 | 69971 | 8.42 | 8.6 | 8.62 | 8.42 |
| 2020-10-08 | 23.91 (+0.08) | 1.19 (0.0) | 1.18 (+0.01) | 12014 | 26.05 | -10 | -0.02 | 768 | 1.67 | 46122 | 8.6 | 8.59 | 8.63 | 8.45 |
| 2020-09-30 | 23.83 (+0.13) | 1.19 (-0.15) | 1.17 (0.0) | 14448 | 26.55 | -18 | -0.03 | 8 | 0.01 | 54410 | 8.51 | 8.35 | 8.58 | 8.33 |
| 2020-09-25 | 23.7 (-0.33) | 1.34 (+0.03) | 1.17 (-0.02) | -48797 | -40.21 | 4727 | 3.9 | -2586 | -2.13 | 121359 | 8.33 | 8.65 | 8.7 | 8.18 |
| 2020-09-18 | 24.03 (-0.01) | 1.31 (0.0) | 1.19 (0.0) | -2617 | -2.76 | -86 | -0.09 | 166 | 0.18 | 94711 | 8.65 | 8.8 | 8.8 | 8.65 |
| 2020-09-11 | 24.04 (+0.02) | 1.31 (+0.03) | 1.19 (0.0) | 3163 | 3.06 | 3386 | 3.27 | -194 | -0.19 | 103436 | 8.77 | 8.56 | 8.8 | 8.5 |
| 2020-09-04 | 24.02 (-0.15) | 1.28 (+0.09) | 1.19 (0.0) | -24289 | -19.84 | 13751 | 11.23 | 13 | 0.01 | 122437 | 8.58 | 8.65 | 8.75 | 8.52 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 24.17 (-0.01) | 1.19 (+0.01) | 1.19 (0.0) | -1328 | -1.89 | 1949 | 2.78 | 8 | 0.01 | 70122 | 8.61 | 8.55 | 8.65 | 8.5 |
| 2020-08-21 | 24.18 (-0.18) | 1.18 (+0.03) | 1.19 (0.0) | -33350 | -26.74 | 3638 | 2.92 | -200 | -0.16 | 124713 | 8.56 | 8.65 | 8.73 | 8.4 |
| 2020-08-14 | 24.36 (-0.05) | 1.15 (0.0) | 1.19 (0.0) | -6562 | -8.86 | 958 | 1.29 | -815 | -1.1 | 74069 | 8.66 | 8.68 | 8.76 | 8.62 |
| 2020-08-07 | 24.41 (-0.13) | 1.15 (+0.06) | 1.19 (-0.01) | -21751 | -20.06 | 9430 | 8.7 | -158 | -0.15 | 108426 | 8.66 | 8.64 | 8.78 | 8.52 |
| 2020-07-31 | 24.54 (-0.16) | 1.09 (+0.06) | 1.2 (-0.01) | -25207 | -20.82 | 8914 | 7.36 | -1651 | -1.36 | 121099 | 8.64 | 8.74 | 8.8 | 8.51 |
| 2020-07-24 | 24.7 (-0.06) | 1.03 (+0.1) | 1.21 (0.0) | -7811 | -6.45 | 15075 | 12.44 | -722 | -0.6 | 121186 | 8.75 | 8.91 | 8.96 | 8.74 |
| 2020-07-17 | 24.76 (+0.08) | 0.93 (+0.15) | 1.21 (-0.01) | -632 | -0.53 | 21507 | 18.14 | -614 | -0.52 | 118566 | 8.91 | 8.73 | 8.95 | 8.73 |
| 2020-07-10 | 24.68 (+0.3) | 0.78 (-0.05) | 1.22 (-0.16) | 20135 | 7.37 | -6878 | -2.52 | -24109 | -8.83 | 273078 | 8.75 | 8.99 | 9.08 | 8.71 |
| 2020-07-03 | 24.38 (-0.13) | 0.83 (+0.05) | 1.38 (+0.16) | -5233 | -1.95 | -149 | -0.06 | 23179 | 8.64 | 268363 | 9.47 | 9.32 | 9.5 | 9.3 |
| 2020-06-24 | 24.51 (+0.08) | 0.78 (0.0) | 1.22 (0.0) | 1890 | 2.2 | 305 | 0.36 | 471 | 0.55 | 85886 | 9.83 | 9.26 | 9.88 | 9.26 |
| 2020-06-19 | 24.43 (-0.26) | 0.78 (+0.03) | 1.22 (0.0) | -24313 | -16.04 | 4212 | 2.78 | -925 | -0.61 | 151616 | 9.26 | 9.18 | 9.44 | 9.12 |
| 2020-06-12 | 24.69 (-0.12) | 0.75 (0.0) | 1.22 (-0.01) | 1990 | 1.26 | -357 | -0.23 | -630 | -0.4 | 157838 | 9.16 | 9.46 | 9.51 | 9.02 |
| 2020-06-05 | 24.81 (+0.23) | 0.75 (0.0) | 1.23 (+0.02) | 34707 | 22.91 | -65 | -0.04 | 2442 | 1.61 | 151479 | 9.4 | 9.1 | 9.43 | 9.08 |
| 2020-05-29 | 24.58 (0.0) | 0.75 (0.0) | 1.21 (0.0) | 57 | 0.05 | 63 | 0.05 | 71 | 0.06 | 124836 | 9.09 | 8.95 | 9.1 | 8.85 |
| 2020-05-22 | 24.58 (-0.08) | 0.75 (0.0) | 1.21 (0.0) | -12212 | -12.47 | 44 | 0.04 | 50 | 0.05 | 97917 | 8.93 | 8.91 | 9.09 | 8.88 |
| 2020-05-15 | 24.66 (-0.16) | 0.75 (0.0) | 1.21 (0.0) | -24024 | -22.09 | 243 | 0.22 | 61 | 0.06 | 108776 | 8.95 | 9.04 | 9.14 | 8.9 |
| 2020-05-08 | 24.82 (-0.12) | 0.75 (+0.02) | 1.21 (0.0) | -17635 | -14.78 | 2849 | 2.39 | 219 | 0.18 | 119345 | 8.98 | 8.7 | 9.07 | 8.69 |
| 2020-04-30 | 24.94 (+0.17) | 0.73 (+0.02) | 1.21 (0.0) | 26431 | 17.36 | 3293 | 2.16 | 26 | 0.02 | 152242 | 9.06 | 8.51 | 9.1 | 8.48 |
| 2020-04-24 | 24.77 (-0.14) | 0.71 (0.0) | 1.21 (0.0) | -21577 | -17.5 | 123 | 0.1 | -395 | -0.32 | 123283 | 8.4 | 8.6 | 8.64 | 8.25 |
| 2020-04-17 | 24.91 (-0.1) | 0.71 (0.0) | 1.21 (0.0) | -16049 | -7.33 | -19 | -0.01 | -290 | -0.13 | 218970 | 8.6 | 8.24 | 8.78 | 8.22 |
| 2020-04-10 | 25.01 (+0.05) | 0.71 (0.0) | 1.21 (-0.01) | 13634 | 11.54 | 126 | 0.11 | -596 | -0.5 | 118105 | 8.13 | 7.62 | 8.14 | 7.52 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 24.96 (-0.23) | 0.71 (+0.24) | 1.22 (0.0) | -30400 | -28.78 | 25 | 0.02 | 478 | 0.45 | 105621 | 7.51 | 7.55 | 7.88 | 7.42 |
| 2020-03-27 | 25.19 (-0.05) | 0.47 (0.0) | 1.22 (0.0) | -3690 | -2.0 | 176 | 0.1 | -274 | -0.15 | 184381 | 7.81 | 7.0 | 7.91 | 6.93 |
| 2020-03-20 | 25.24 (-0.4) | 0.47 (-0.06) | 1.22 (-0.02) | -52992 | -14.1 | -8737 | -2.33 | -3256 | -0.87 | 375708 | 10.85 | 8.18 | 10.9 | 6.9 |
| 2020-03-13 | 25.64 (-0.4) | 0.53 (+0.01) | 1.24 (-0.02) | -56538 | -19.65 | 886 | 0.31 | -2893 | -1.01 | 287718 | 8.29 | 9.11 | 9.12 | 7.71 |
| 2020-03-06 | 26.04 (-0.05) | 0.52 (0.0) | 1.26 (0.0) | -17971 | -14.18 | 630 | 0.5 | -565 | -0.45 | 126696 | 9.18 | 9.01 | 9.37 | 9.01 |
| 2020-02-27 | 26.09 (-0.41) | 0.52 (+0.01) | 1.26 (0.0) | -50982 | -43.86 | 1536 | 1.32 | -171 | -0.15 | 116247 | 9.16 | 9.31 | 9.32 | 9.15 |
| 2020-02-21 | 26.5 (-0.12) | 0.51 (0.0) | 1.26 (0.0) | -15209 | -23.57 | 446 | 0.69 | 31 | 0.05 | 64525 | 9.36 | 9.39 | 9.47 | 9.35 |
| 2020-02-14 | 26.62 (-0.2) | 0.51 (+0.01) | 1.26 (0.0) | -30169 | -34.61 | 480 | 0.55 | 785 | 0.9 | 87179 | 9.41 | 9.29 | 9.44 | 9.23 |
| 2020-02-07 | 26.82 (-0.1) | 0.5 (0.0) | 1.26 (0.0) | -13230 | -10.49 | 866 | 0.69 | -36 | -0.03 | 126172 | 9.35 | 9.15 | 9.49 | 9.1 |
| 2020-01-31 | 26.92 (-0.24) | 0.5 (+0.01) | 1.26 (0.0) | -34316 | -27.79 | 443 | 0.36 | -337 | -0.27 | 123473 | 9.29 | 9.5 | 9.52 | 9.25 |
| 2020-01-20 | 27.16 (+0.01) | 0.49 (-0.01) | 1.26 (0.0) | 514 | 2.47 | -383 | -1.84 | 278 | 1.33 | 20850 | 9.84 | 9.85 | 9.86 | 9.81 |
| 2020-01-17 | 27.15 (+0.05) | 0.5 (+0.02) | 1.26 (0.0) | 6430 | 6.51 | 2456 | 2.49 | -531 | -0.54 | 98788 | 9.85 | 9.79 | 9.89 | 9.79 |
| 2020-01-10 | 27.1 (-0.25) | 0.48 (+0.03) | 1.26 (-0.01) | -37364 | -34.54 | 3733 | 3.45 | -428 | -0.4 | 108176 | 9.74 | 9.72 | 9.77 | 9.55 |
| 2020-01-03 | 27.35 (-0.03) | 0.45 (0.0) | 1.27 (+0.01) | -5690 | -8.82 | 39 | 0.06 | 381 | 0.59 | 64493 | 9.76 | 9.83 | 9.88 | 9.7 |
| 2019-12-31 | 27.38 (-0.11) | 0.45 (-0.04) | 1.26 (0.0) | -16306 | -42.51 | 218 | 0.57 | 449 | 1.17 | 38356 | 9.73 | 9.8 | 9.81 | 9.72 |
| 2019-12-27 | 27.49 (+0.05) | 0.49 (0.0) | 1.26 (0.0) | -2084 | -3.1 | -160 | -0.24 | 582 | 0.87 | 67164 | 9.79 | 9.88 | 9.88 | 9.78 |
| 2019-12-20 | 27.44 (-0.03) | 0.49 (0.0) | 1.26 (0.0) | -4398 | -3.13 | 503 | 0.36 | -300 | -0.21 | 140344 | 9.81 | 9.91 | 9.95 | 9.8 |
| 2019-12-13 | 27.47 (-0.03) | 0.49 (0.0) | 1.26 (+0.01) | 3874 | 2.56 | -553 | -0.37 | 585 | 0.39 | 151390 | 9.91 | 9.66 | 9.93 | 9.63 |
| 2019-12-06 | 27.5 (-0.05) | 0.49 (0.0) | 1.25 (0.0) | -9095 | -7.69 | 166 | 0.14 | -29 | -0.02 | 118315 | 9.65 | 9.71 | 9.71 | 9.53 |
| 2019-11-29 | 27.55 (-0.06) | 0.49 (0.0) | 1.25 (0.0) | -6351 | -4.69 | 173 | 0.13 | 624 | 0.46 | 135309 | 9.71 | 9.89 | 9.95 | 9.7 |
| 2019-11-22 | 27.61 (-0.14) | 0.49 (+0.01) | 1.25 (0.0) | -15966 | -16.08 | 671 | 0.68 | -103 | -0.1 | 99271 | 9.88 | 9.9 | 9.92 | 9.75 |
| 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 | |||
| 2019-11-15 | 27.75 (-0.04) | 0.48 (0.0) | 1.25 (0.0) | -6664 | -5.14 | 123 | 0.09 | 328 | 0.25 | 129638 | 9.9 | 9.99 | 9.99 | 9.81 |
| 2019-11-08 | 27.79 (+0.06) | 0.48 (+0.01) | 1.25 (-0.01) | 9433 | 3.35 | 1341 | 0.48 | -1350 | -0.48 | 281640 | 10.0 | 9.56 | 10.25 | 9.56 |
| 2019-11-01 | 27.73 (+0.15) | 0.47 (0.0) | 1.26 (0.0) | 22087 | 21.86 | 1039 | 1.03 | -720 | -0.71 | 101061 | 9.54 | 9.51 | 9.58 | 9.46 |
| 2019-10-25 | 27.58 (+0.06) | 0.47 (0.0) | 1.26 (-0.03) | 9024 | 8.72 | 4 | 0.0 | -3596 | -3.48 | 103450 | 9.47 | 9.45 | 9.56 | 9.39 |
| 2019-10-18 | 27.52 (+0.07) | 0.47 (0.0) | 1.29 (-0.01) | 5349 | 3.94 | -148 | -0.11 | -2693 | -1.98 | 135765 | 9.47 | 9.2 | 9.47 | 9.16 |
| 2019-10-09 | 27.45 (-0.12) | 0.47 (0.0) | 1.3 (-0.01) | -17680 | -37.6 | -65 | -0.14 | -1569 | -3.34 | 47020 | 9.11 | 9.18 | 9.3 | 9.11 |
| 2019-10-04 | 27.57 (-0.14) | 0.47 (0.0) | 1.31 (-0.01) | -19576 | -37.32 | -5 | -0.01 | -49 | -0.09 | 52460 | 9.17 | 9.23 | 9.29 | 9.13 |
| 2019-09-27 | 27.71 (+0.11) | 0.47 (-0.41) | 1.32 (0.0) | -10226 | -16.65 | 1675 | 2.73 | -998 | -1.63 | 61407 | 9.24 | 9.38 | 9.43 | 9.24 |
| 2019-09-20 | 27.6 (+0.04) | 0.88 (+0.01) | 1.32 (-0.02) | 151 | 0.17 | 1087 | 1.24 | -2334 | -2.66 | 87690 | 9.37 | 9.48 | 9.49 | 9.37 |
| 2019-09-12 | 27.56 (+0.09) | 0.87 (0.0) | 1.34 (-0.01) | 11179 | 15.24 | 202 | 0.28 | -2193 | -2.99 | 73350 | 9.44 | 9.22 | 9.45 | 9.22 |
| 2019-09-06 | 27.47 (+0.05) | 0.87 (+0.01) | 1.35 (0.0) | -622 | -0.84 | 1223 | 1.64 | 917 | 1.23 | 74476 | 9.25 | 9.09 | 9.3 | 9.06 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 22.55 (-0.52) | 1.18 (-0.13) | 0.91 (+0.02) | -3843 | -0.53 | 4461 | 0.61 | 3032 | 0.42 | 727450 | 13.45 | 14.0 | 14.25 | 13.05 |
| 2024-03-29 | 23.07 (+0.61) | 1.31 (-0.01) | 0.89 (+0.01) | 93357 | 5.53 | -2243 | -0.13 | 2468 | 0.15 | 1688106 | 13.95 | 12.6 | 14.6 | 12.4 |
| 2024-02-29 | 22.46 (+0.16) | 1.32 (0.0) | 0.88 (-0.01) | 22393 | 6.58 | -301 | -0.09 | -1851 | -0.54 | 340331 | 12.55 | 12.1 | 12.55 | 12.0 |
| 2024-01-31 | 22.3 (-0.59) | 1.32 (-0.03) | 0.89 (+0.03) | -105578 | -19.7 | -2474 | -0.46 | 4377 | 0.82 | 535835 | 12.05 | 12.55 | 12.55 | 11.75 |
| 2023-12-29 | 22.89 (+0.02) | 1.35 (-0.64) | 0.86 (0.0) | 36959 | 4.66 | -106708 | -13.44 | 826 | 0.1 | 793791 | 12.55 | 12.65 | 12.7 | 12.2 |
| 2023-11-30 | 22.87 (+2.54) | 1.99 (-2.37) | 0.86 (+0.02) | 433079 | 22.55 | -399140 | -20.78 | 2358 | 0.12 | 1920637 | 12.7 | 11.25 | 12.7 | 11.15 |
| 2023-10-31 | 20.33 (-0.8) | 4.36 (-0.05) | 0.84 (0.0) | -154427 | -23.37 | 6241 | 0.94 | 865 | 0.13 | 660844 | 11.3 | 11.85 | 12.05 | 11.15 |
| 2023-09-28 | 21.13 (-0.69) | 4.41 (+0.02) | 0.84 (-0.01) | -107134 | -24.69 | 2491 | 0.57 | -2376 | -0.55 | 433994 | 11.8 | 11.85 | 12.1 | 11.7 |
| 2023-08-31 | 21.82 (-1.06) | 4.39 (+0.04) | 0.85 (-0.01) | -181170 | -26.13 | 7868 | 1.13 | -1054 | -0.15 | 693438 | 11.85 | 12.6 | 12.7 | 11.7 |
| 2023-07-31 | 22.88 (+0.35) | 4.35 (-0.68) | 0.86 (0.0) | 36723 | 3.54 | -136554 | -13.16 | 441 | 0.04 | 1037493 | 12.55 | 12.45 | 12.8 | 11.8 |
| 2023-06-30 | 22.53 (-0.51) | 5.03 (+0.12) | 0.86 (-0.01) | -90418 | -14.66 | 19886 | 3.22 | -1760 | -0.29 | 616794 | 12.4 | 12.75 | 13.15 | 12.4 |
| 2023-05-31 | 23.04 (+0.39) | 4.91 (+0.28) | 0.87 (+0.09) | 64225 | 6.94 | 45811 | 4.95 | 15067 | 1.63 | 925495 | 12.7 | 13.1 | 13.4 | 12.5 |
| 2023-04-28 | 22.65 (+0.15) | 4.63 (+0.67) | 0.78 (+0.01) | 14765 | 2.81 | 113686 | 21.65 | 1634 | 0.31 | 525076 | 13.1 | 12.55 | 13.3 | 12.5 |
| 2023-03-31 | 22.5 (-0.48) | 3.96 (+0.3) | 0.77 (-0.01) | -85376 | -12.18 | 51037 | 7.28 | -1903 | -0.27 | 700683 | 12.55 | 13.1 | 13.3 | 12.0 |
| 2023-02-24 | 22.98 (-0.11) | 3.66 (+0.22) | 0.78 (0.0) | -14786 | -3.25 | 37254 | 8.2 | -754 | -0.17 | 454260 | 13.2 | 13.2 | 13.35 | 12.85 |
| 2023-01-31 | 23.09 (+0.55) | 3.44 (+0.01) | 0.78 (+0.02) | 92948 | 27.99 | 2795 | 0.84 | 3855 | 1.16 | 332064 | 13.2 | 12.65 | 13.3 | 12.5 |
| 2022-12-30 | 22.54 (-0.31) | 3.43 (+0.33) | 0.76 (-0.03) | -15188 | -2.85 | 39594 | 7.43 | -5187 | -0.97 | 532914 | 12.6 | 13.5 | 13.6 | 12.5 |
| 2022-11-30 | 22.85 (+0.43) | 3.1 (+0.37) | 0.79 (-0.01) | 74852 | 8.76 | 62898 | 7.36 | -636 | -0.07 | 854603 | 13.35 | 11.75 | 13.65 | 11.65 |
| 2022-10-31 | 22.42 (-0.3) | 2.73 (+0.13) | 0.8 (+0.1) | -35021 | -5.02 | 18465 | 2.65 | 16373 | 2.35 | 697802 | 11.75 | 11.75 | 12.45 | 10.9 |
| 2022-09-30 | 22.72 (+0.06) | 2.6 (+0.22) | 0.7 (-0.01) | -83190 | -11.81 | 30047 | 4.27 | -4236 | -0.6 | 704166 | 12.0 | 13.3 | 13.5 | 11.9 |
| 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 | |||
| 2022-08-31 | 22.66 (-0.46) | 2.38 (+0.26) | 0.71 (0.0) | -76993 | -10.37 | 44440 | 5.98 | -327 | -0.04 | 742572 | 13.4 | 12.95 | 14.1 | 12.7 |
| 2022-07-29 | 23.12 (0.0) | 2.12 (-0.4) | 0.71 (+0.02) | -47278 | -3.94 | -69626 | -5.8 | 3434 | 0.29 | 1200987 | 12.9 | 14.7 | 14.7 | 12.25 |
| 2022-06-30 | 23.12 (+3.52) | 2.52 (+0.27) | 0.69 (+0.06) | -90555 | -10.45 | 14571 | 1.68 | 10947 | 1.26 | 866351 | 14.7 | 16.1 | 16.2 | 14.6 |
| 2022-05-31 | 19.6 (-0.89) | 2.25 (+0.03) | 0.63 (-0.02) | -132923 | -9.75 | 5989 | 0.44 | -4157 | -0.3 | 1363551 | 16.2 | 17.85 | 17.95 | 15.1 |
| 2022-04-29 | 20.49 (+0.12) | 2.22 (+0.07) | 0.65 (-0.03) | -51824 | -4.09 | 12476 | 0.99 | -4386 | -0.35 | 1266429 | 17.95 | 19.1 | 20.1 | 17.5 |
| 2022-03-31 | 20.37 (-0.92) | 2.15 (+1.14) | 0.68 (+0.03) | -161997 | -8.0 | 138411 | 6.83 | 4100 | 0.2 | 2025596 | 19.2 | 18.6 | 19.45 | 16.7 |
| 2022-02-25 | 21.29 (+0.15) | 1.01 (+0.18) | 0.65 (-0.04) | 24959 | 1.92 | 30888 | 2.38 | -6066 | -0.47 | 1296602 | 18.95 | 18.4 | 19.65 | 18.35 |
| 2022-01-26 | 21.14 (+0.15) | 0.83 (+0.23) | 0.69 (+0.03) | 20278 | 0.97 | 38603 | 1.85 | 4537 | 0.22 | 2087667 | 18.2 | 17.5 | 19.35 | 17.0 |
| 2021-12-30 | 20.99 (-2.79) | 0.6 (-1.52) | 0.66 (-0.1) | 48037 | 2.86 | -214115 | -12.77 | -742 | -0.04 | 1676864 | 17.5 | 16.15 | 17.6 | 16.05 |
| 2021-11-30 | 23.78 (-0.04) | 2.12 (-0.02) | 0.76 (-0.19) | -10800 | -0.5 | -3385 | -0.16 | -27676 | -1.28 | 2159491 | 16.4 | 14.2 | 17.5 | 13.8 |
| 2021-10-29 | 23.82 (-0.11) | 2.14 (-0.11) | 0.95 (+0.41) | -14317 | -1.56 | -15792 | -1.72 | 61576 | 6.69 | 920206 | 14.2 | 14.1 | 14.35 | 13.8 |
| 2021-09-30 | 23.93 (-0.13) | 2.25 (+0.48) | 0.54 (+0.01) | -4768 | -0.41 | 32305 | 2.79 | 1750 | 0.15 | 1157842 | 14.2 | 14.1 | 14.75 | 13.65 |
| 2021-08-31 | 24.06 (+0.26) | 1.77 (+0.03) | 0.53 (0.0) | 44468 | 2.49 | 4967 | 0.28 | -674 | -0.04 | 1782368 | 14.2 | 14.15 | 14.6 | 12.9 |
| 2021-07-30 | 23.8 (-0.24) | 1.74 (+0.05) | 0.53 (+0.1) | -29964 | -1.58 | 8036 | 0.42 | 14347 | 0.76 | 1899524 | 14.1 | 13.15 | 14.9 | 13.0 |
| 2021-06-30 | 24.04 (+1.12) | 1.69 (-0.99) | 0.43 (+0.11) | 173621 | 11.46 | -186881 | -12.34 | 16826 | 1.11 | 1514780 | 13.15 | 12.5 | 13.3 | 12.1 |
| 2021-05-31 | 22.92 (-0.3) | 2.68 (-0.14) | 0.32 (+0.2) | -27607 | -0.83 | -21490 | -0.65 | 29662 | 0.89 | 3328633 | 12.45 | 13.15 | 13.6 | 11.0 |
| 2021-04-29 | 23.22 (-0.82) | 2.82 (+0.21) | 0.12 (+0.1) | -153118 | -5.49 | 31493 | 1.13 | 15080 | 0.54 | 2790107 | 13.05 | 10.55 | 13.5 | 10.3 |
| 2021-03-31 | 24.04 (+0.88) | 2.61 (-0.62) | 0.02 (+0.02) | 160337 | 9.1 | -45667 | -2.59 | -1999 | -0.11 | 1761600 | 10.5 | 9.39 | 10.75 | 9.27 |
| 2021-02-26 | 23.16 (-0.22) | 3.23 (0.0) | 0.0 (0.0) | -33178 | -5.17 | 1500 | 0.23 | -11934 | -1.86 | 641975 | 9.3 | 8.93 | 9.55 | 8.9 |
| 2021-01-29 | 23.38 (-0.29) | 3.23 (+0.07) | 0.0 (-0.01) | -48196 | -4.47 | 10349 | 0.96 | -36574 | -3.39 | 1078001 | 8.92 | 9.3 | 9.95 | 8.92 |
| 2020-12-31 | 23.67 (-0.36) | 3.16 (+2.07) | 0.01 (-0.93) | -53705 | -3.36 | 314622 | 19.67 | -138052 | -8.63 | 1599229 | 9.3 | 8.9 | 9.44 | 8.81 |
| 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 | 24.03 (+0.42) | 1.09 (-0.11) | 0.94 (-0.21) | 61852 | 9.8 | -16249 | -2.58 | -32498 | -5.15 | 630981 | 8.92 | 8.38 | 8.97 | 8.35 |
| 2020-10-30 | 23.61 (-0.22) | 1.2 (+0.01) | 1.15 (-0.02) | -33802 | -11.85 | 1427 | 0.5 | -2576 | -0.9 | 285295 | 8.38 | 8.59 | 8.63 | 8.35 |
| 2020-09-30 | 23.83 (-0.33) | 1.19 (-0.02) | 1.17 (-0.02) | -55352 | -12.05 | 18805 | 4.09 | -2701 | -0.59 | 459437 | 8.51 | 8.56 | 8.8 | 8.18 |
| 2020-08-31 | 24.16 (-0.38) | 1.21 (+0.12) | 1.19 (-0.01) | -65731 | -15.87 | 18930 | 4.57 | -1057 | -0.26 | 414249 | 8.54 | 8.64 | 8.78 | 8.4 |
| 2020-07-31 | 24.54 (+0.08) | 1.09 (+0.26) | 1.2 (-0.02) | -25293 | -3.02 | 38447 | 4.59 | -3177 | -0.38 | 837153 | 8.64 | 9.48 | 9.5 | 8.51 |
| 2020-06-30 | 24.46 (-0.12) | 0.83 (+0.08) | 1.22 (+0.01) | 20819 | 3.4 | 4117 | 0.67 | 618 | 0.1 | 611961 | 9.46 | 9.1 | 9.88 | 9.02 |
| 2020-05-29 | 24.58 (-0.36) | 0.75 (+0.02) | 1.21 (0.0) | -53814 | -11.94 | 3199 | 0.71 | 401 | 0.09 | 450876 | 9.09 | 8.7 | 9.14 | 8.69 |
| 2020-04-30 | 24.94 (-0.04) | 0.73 (+0.02) | 1.21 (-0.01) | 2395 | 0.38 | 3548 | 0.56 | -1091 | -0.17 | 635162 | 9.06 | 7.48 | 9.1 | 7.44 |
| 2020-03-31 | 24.98 (-1.11) | 0.71 (+0.19) | 1.22 (-0.04) | -161547 | -15.28 | -7045 | -0.67 | -6674 | -0.63 | 1057565 | 7.42 | 9.01 | 10.9 | 6.9 |
| 2020-02-27 | 26.09 (-0.83) | 0.52 (+0.02) | 1.26 (0.0) | -109590 | -27.81 | 3328 | 0.84 | 609 | 0.15 | 394125 | 9.16 | 9.15 | 9.49 | 9.1 |
| 2020-01-31 | 26.92 (-0.46) | 0.5 (+0.05) | 1.26 (0.0) | -70426 | -16.94 | 6288 | 1.51 | -637 | -0.15 | 415783 | 9.29 | 9.83 | 9.89 | 9.25 |
| 2019-12-31 | 27.38 (-0.17) | 0.45 (-0.04) | 1.26 (+0.01) | -28009 | -5.43 | 174 | 0.03 | 1287 | 0.25 | 515571 | 9.73 | 9.71 | 9.95 | 9.53 |
| 2019-11-29 | 27.55 (-0.16) | 0.49 (+0.02) | 1.25 (-0.01) | -17701 | -2.68 | 2928 | 0.44 | -501 | -0.08 | 660916 | 9.71 | 9.49 | 10.25 | 9.49 |
| 2019-10-31 | 27.71 (0.0) | 0.47 (0.0) | 1.26 (-0.06) | -2643 | -0.62 | 205 | 0.05 | -8627 | -2.03 | 424701 | 9.5 | 9.23 | 9.58 | 9.11 |
| 2019-09-27 | 27.71 (+0.29) | 0.47 (-0.39) | 1.32 (-0.03) | 482 | 0.16 | 4187 | 1.41 | -4608 | -1.55 | 296924 | 9.24 | 9.09 | 9.49 | 9.06 |
| 2019-08-30 | 27.42 (-0.78) | 0.86 (+0.02) | 1.35 (-0.11) | -121850 | -32.67 | 2311 | 0.62 | -17783 | -4.77 | 372983 | 9.09 | 9.22 | 9.25 | 8.92 |
| 2019-07-31 | 28.2 (-0.35) | 0.84 (-0.01) | 1.46 (-0.02) | -78755 | -21.63 | -1277 | -0.35 | -2272 | -0.62 | 364115 | 9.28 | 9.48 | 9.55 | 9.23 |
| 2019-06-28 | 28.55 (-0.67) | 0.85 (+0.41) | 1.48 (+0.02) | -30145 | -7.29 | -211 | -0.05 | 3009 | 0.73 | 413786 | 9.47 | 9.25 | 9.56 | 9.24 |
| 2019-05-31 | 29.22 () | 0.44 () | 1.46 () | -9236 | 0 | -4678 | 0 | -630 | 0 | 0 | ||||
