- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 16.06 (-0.01) | 7.71 (-0.01) | 0.84 (+0.02) | -326 | -5.71 | -228 | -3.99 | 1184 | 20.73 | 5711 | 31.8 | 31.95 | 32.15 | 31.7 |
| 2024-04-17 | 16.07 (+0.01) | 7.72 (-0.01) | 0.82 (+0.03) | -13 | -0.22 | -741 | -12.28 | 1606 | 26.62 | 6033 | 31.95 | 31.85 | 32.1 | 31.65 |
| 2024-04-16 | 16.06 (-0.05) | 7.73 (0.0) | 0.79 (+0.03) | -2007 | -27.11 | -183 | -2.47 | 1893 | 25.57 | 7402 | 31.85 | 32.5 | 32.8 | 31.65 |
| 2024-04-15 | 16.11 (+0.02) | 7.73 (0.0) | 0.76 (+0.02) | 1122 | 27.25 | -223 | -5.42 | 1092 | 26.52 | 4118 | 32.65 | 32.4 | 32.85 | 32.3 |
| 2024-04-12 | 16.09 (-0.03) | 7.73 (0.0) | 0.74 (+0.01) | -1089 | -31.32 | -29 | -0.83 | 122 | 3.51 | 3477 | 32.35 | 32.5 | 32.55 | 32.2 |
| 2024-04-11 | 16.12 (+0.01) | 7.73 (0.0) | 0.73 (0.0) | -339 | -10.26 | -21 | -0.64 | 138 | 4.18 | 3303 | 32.8 | 32.5 | 32.9 | 32.5 |
| 2024-04-10 | 16.11 (-0.01) | 7.73 (-0.01) | 0.73 (0.0) | -335 | -9.9 | -298 | -8.8 | 65 | 1.92 | 3385 | 32.7 | 32.7 | 33.0 | 32.6 |
| 2024-04-09 | 16.12 (0.0) | 7.74 (-0.01) | 0.73 (0.0) | 124 | 3.82 | -95 | -2.93 | 152 | 4.68 | 3245 | 32.9 | 32.65 | 33.05 | 32.65 |
| 2024-04-08 | 16.12 (+0.02) | 7.75 (0.0) | 0.73 (0.0) | 755 | 16.71 | -81 | -1.79 | 78 | 1.73 | 4518 | 32.65 | 32.35 | 32.7 | 32.3 |
| 2024-04-03 | 16.1 (-0.02) | 7.75 (0.0) | 0.73 (+0.01) | -1272 | -28.26 | -246 | -5.47 | 234 | 5.2 | 4501 | 32.6 | 33.05 | 33.05 | 32.55 |
| 2024-04-02 | 16.12 (+0.02) | 7.75 (0.0) | 0.72 (0.0) | 19 | 0.75 | -48 | -1.9 | -69 | -2.73 | 2525 | 33.15 | 33.15 | 33.15 | 32.85 |
| 2024-04-01 | 16.1 (+0.01) | 7.75 (0.0) | 0.72 (-0.01) | 531 | 25.84 | -53 | -2.58 | -143 | -6.96 | 2055 | 33.25 | 33.25 | 33.35 | 33.1 |
| 2024-03-29 | 16.09 (+0.04) | 7.75 (0.0) | 0.73 (0.0) | 2452 | 51.17 | -65 | -1.36 | -444 | -9.27 | 4792 | 33.25 | 33.05 | 33.25 | 32.95 |
| 2024-03-28 | 16.05 (0.0) | 7.75 (0.0) | 0.73 (-0.01) | 359 | 9.85 | -56 | -1.54 | -97 | -2.66 | 3645 | 33.05 | 32.65 | 33.05 | 32.6 |
| 2024-03-27 | 16.05 (0.0) | 7.75 (0.0) | 0.74 (0.0) | -40 | -1.32 | -2 | -0.07 | 5 | 0.16 | 3041 | 32.85 | 32.7 | 32.95 | 32.65 |
| 2024-03-26 | 16.05 (0.0) | 7.75 (-0.01) | 0.74 (+0.01) | 465 | 12.42 | -43 | -1.15 | 191 | 5.1 | 3744 | 32.6 | 32.4 | 32.8 | 32.35 |
| 2024-03-25 | 16.05 (-0.03) | 7.76 (0.0) | 0.73 (0.0) | -658 | -24.37 | -43 | -1.59 | 2 | 0.07 | 2700 | 32.4 | 32.45 | 32.6 | 32.1 |
| 2024-03-22 | 16.08 (+0.01) | 7.76 (+0.01) | 0.73 (-0.01) | 171 | 3.6 | -35 | -0.74 | -422 | -8.87 | 4756 | 32.5 | 32.5 | 32.75 | 32.25 |
| 2024-03-21 | 16.07 (+0.06) | 7.75 (-0.01) | 0.74 (0.0) | 3034 | 42.93 | 21 | 0.3 | 96 | 1.36 | 7067 | 32.7 | 32.05 | 32.75 | 31.95 |
| 2024-03-20 | 16.01 (-0.05) | 7.76 (0.0) | 0.74 (0.0) | -603 | -13.54 | -22 | -0.49 | -100 | -2.24 | 4455 | 31.8 | 31.7 | 32.05 | 31.7 |
| 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 | |||
| 2024-03-19 | 16.06 (-0.07) | 7.76 (0.0) | 0.74 (0.0) | -3204 | -38.24 | -94 | -1.12 | -135 | -1.61 | 8378 | 31.7 | 32.3 | 32.4 | 31.7 |
| 2024-03-18 | 16.13 (+0.02) | 7.76 (0.0) | 0.74 (-0.01) | 1210 | 21.53 | -29 | -0.52 | -209 | -3.72 | 5619 | 32.75 | 32.9 | 32.9 | 32.4 |
| 2024-03-15 | 16.11 (+0.05) | 7.76 (+0.02) | 0.75 (0.0) | 2123 | 9.23 | 1160 | 5.04 | -116 | -0.5 | 22998 | 32.9 | 32.9 | 33.3 | 32.9 |
| 2024-03-14 | 16.06 (+0.05) | 7.74 (0.0) | 0.75 (0.0) | 2168 | 38.45 | -84 | -1.49 | -193 | -3.42 | 5639 | 32.9 | 32.65 | 32.9 | 32.55 |
| 2024-03-13 | 16.01 (+0.07) | 7.74 (0.0) | 0.75 (-0.01) | 3137 | 36.54 | -34 | -0.4 | -225 | -2.62 | 8586 | 32.7 | 32.1 | 32.7 | 32.1 |
| 2024-03-12 | 15.94 (-0.01) | 7.74 (0.0) | 0.76 (0.0) | -267 | -5.42 | -7 | -0.14 | -424 | -8.6 | 4928 | 32.35 | 32.25 | 32.35 | 32.1 |
| 2024-03-11 | 15.95 (+0.02) | 7.74 (0.0) | 0.76 (-0.01) | 629 | 17.71 | 10 | 0.28 | -143 | -4.03 | 3552 | 32.5 | 32.4 | 32.5 | 32.05 |
| 2024-03-08 | 15.93 (+0.04) | 7.74 (0.0) | 0.77 (0.0) | 1794 | 26.12 | -56 | -0.82 | -392 | -5.71 | 6867 | 32.4 | 31.85 | 32.4 | 31.7 |
| 2024-03-07 | 15.89 (+0.03) | 7.74 (0.0) | 0.77 (-0.01) | 1533 | 31.39 | -74 | -1.52 | -407 | -8.34 | 4883 | 32.05 | 31.7 | 32.1 | 31.65 |
| 2024-03-06 | 15.86 (0.0) | 7.74 (0.0) | 0.78 (-0.01) | 260 | 6.63 | -51 | -1.3 | -359 | -9.16 | 3921 | 32.0 | 31.7 | 32.2 | 31.7 |
| 2024-03-05 | 15.86 (-0.01) | 7.74 (-0.01) | 0.79 (0.0) | -1132 | -26.25 | -78 | -1.81 | -263 | -6.1 | 4313 | 31.85 | 31.9 | 32.0 | 31.8 |
| 2024-03-04 | 15.87 (0.0) | 7.75 (+0.01) | 0.79 (-0.01) | -713 | -22.14 | -33 | -1.02 | -287 | -8.91 | 3220 | 31.85 | 31.7 | 32.05 | 31.7 |
| 2024-03-01 | 15.87 (-0.04) | 7.74 (0.0) | 0.8 (0.0) | -1770 | -35.49 | -33 | -0.66 | -148 | -2.97 | 4988 | 31.9 | 32.15 | 32.15 | 31.7 |
| 2024-02-29 | 15.91 (+0.11) | 7.74 (+0.01) | 0.8 (-0.01) | 5787 | 37.94 | 513 | 3.36 | -199 | -1.3 | 15254 | 32.6 | 31.65 | 32.6 | 31.65 |
| 2024-02-27 | 15.8 (+0.02) | 7.73 (0.0) | 0.81 (0.0) | 553 | 9.19 | -25 | -0.42 | -36 | -0.6 | 6018 | 31.65 | 31.4 | 31.9 | 31.4 |
| 2024-02-26 | 15.78 (0.0) | 7.73 (-0.01) | 0.81 (+0.01) | 268 | 11.03 | -78 | -3.21 | 216 | 8.89 | 2429 | 31.4 | 31.5 | 31.65 | 31.4 |
| 2024-02-23 | 15.78 (+0.01) | 7.74 (-0.01) | 0.8 (0.0) | 816 | 34.1 | -385 | -16.09 | -129 | -5.39 | 2393 | 31.65 | 31.75 | 31.85 | 31.6 |
| 2024-02-22 | 15.77 (+0.03) | 7.75 (+0.02) | 0.8 (-0.01) | 1428 | 38.26 | 579 | 15.51 | -350 | -9.38 | 3732 | 31.9 | 31.75 | 31.9 | 31.65 |
| 2024-02-21 | 15.74 (+0.01) | 7.73 (+0.01) | 0.81 (+0.01) | 461 | 9.84 | 740 | 15.8 | 381 | 8.13 | 4685 | 31.75 | 31.6 | 31.75 | 31.45 |
| 2024-02-20 | 15.73 (+0.04) | 7.72 (0.0) | 0.8 (-0.01) | 2033 | 46.45 | -27 | -0.62 | -472 | -10.78 | 4377 | 31.6 | 31.3 | 31.6 | 31.2 |
| 2024-02-19 | 15.69 (+0.02) | 7.72 (+0.01) | 0.81 (0.0) | 936 | 25.24 | 667 | 17.99 | 272 | 7.34 | 3708 | 31.35 | 30.85 | 31.4 | 30.7 |
| 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 | |||
| 2024-02-16 | 15.67 (-0.01) | 7.71 (0.0) | 0.81 (0.0) | 184 | 8.67 | -9 | -0.42 | -250 | -11.78 | 2122 | 30.85 | 30.8 | 30.95 | 30.65 |
| 2024-02-15 | 15.68 (+0.02) | 7.71 (0.0) | 0.81 (-0.01) | 552 | 10.92 | -18 | -0.36 | -234 | -4.63 | 5057 | 30.7 | 30.45 | 30.8 | 30.35 |
| 2024-02-05 | 15.66 (-0.01) | 7.71 (-0.01) | 0.82 (0.0) | -447 | -13.83 | -342 | -10.58 | -35 | -1.08 | 3232 | 30.65 | 30.6 | 30.8 | 30.4 |
| 2024-02-02 | 15.67 (-0.01) | 7.72 (0.0) | 0.82 (0.0) | -430 | -18.07 | -1 | -0.04 | -186 | -7.82 | 2380 | 31.05 | 31.3 | 31.3 | 30.85 |
| 2024-02-01 | 15.68 (+0.01) | 7.72 (+0.01) | 0.82 (0.0) | 693 | 19.89 | 298 | 8.55 | 48 | 1.38 | 3484 | 31.3 | 31.1 | 31.3 | 31.05 |
| 2024-01-31 | 15.67 (+0.04) | 7.71 (-0.01) | 0.82 (0.0) | 1614 | 29.05 | -371 | -6.68 | 69 | 1.24 | 5555 | 30.9 | 30.7 | 31.15 | 30.65 |
| 2024-01-30 | 15.63 (0.0) | 7.72 (-0.01) | 0.82 (0.0) | 43 | 1.13 | -426 | -11.16 | -206 | -5.4 | 3817 | 30.65 | 31.2 | 31.2 | 30.65 |
| 2024-01-29 | 15.63 (+0.02) | 7.73 (+0.01) | 0.82 (0.0) | 645 | 27.61 | -4 | -0.17 | -62 | -2.65 | 2336 | 31.15 | 30.8 | 31.15 | 30.8 |
| 2024-01-26 | 15.61 (+0.01) | 7.72 (0.0) | 0.82 (0.0) | 193 | 10.36 | -5 | -0.27 | -39 | -2.09 | 1863 | 30.95 | 30.9 | 30.95 | 30.7 |
| 2024-01-25 | 15.6 (+0.02) | 7.72 (0.0) | 0.82 (-0.01) | 1188 | 48.71 | 12 | 0.49 | -295 | -12.1 | 2439 | 30.85 | 30.65 | 30.85 | 30.55 |
| 2024-01-24 | 15.58 (-0.01) | 7.72 (0.0) | 0.83 (-0.01) | -62 | -3.06 | -6 | -0.3 | -406 | -20.01 | 2029 | 30.6 | 30.55 | 30.65 | 30.35 |
| 2024-01-23 | 15.59 (+0.01) | 7.72 (0.0) | 0.84 (0.0) | 580 | 30.35 | 22 | 1.15 | -118 | -6.17 | 1911 | 30.6 | 30.3 | 30.6 | 30.3 |
| 2024-01-22 | 15.58 (-0.01) | 7.72 (+0.15) | 0.84 (0.0) | -474 | -24.18 | -194 | -9.9 | -94 | -4.8 | 1960 | 30.3 | 30.65 | 30.7 | 30.25 |
| 2024-01-19 | 15.59 (0.0) | 7.57 (+0.01) | 0.84 (0.0) | -201 | -9.15 | 17 | 0.77 | 197 | 8.97 | 2196 | 30.5 | 30.35 | 30.55 | 30.2 |
| 2024-01-18 | 15.59 (-0.03) | 7.56 (+0.01) | 0.84 (+0.02) | -1354 | -34.61 | 1093 | 27.94 | 721 | 18.43 | 3912 | 30.5 | 30.4 | 30.75 | 30.35 |
| 2024-01-17 | 15.62 (-0.07) | 7.55 (+0.01) | 0.82 (+0.06) | -3750 | -37.86 | 155 | 1.57 | 3581 | 36.16 | 9904 | 30.4 | 30.9 | 31.1 | 30.35 |
| 2024-01-16 | 15.69 (-0.04) | 7.54 (-0.01) | 0.76 (+0.06) | -2531 | -32.68 | -272 | -3.51 | 2917 | 37.66 | 7745 | 31.05 | 31.05 | 31.3 | 30.95 |
| 2024-01-15 | 15.73 (-0.02) | 7.55 (0.0) | 0.7 (+0.02) | -461 | -16.01 | 0 | 0.0 | 980 | 34.04 | 2879 | 31.4 | 31.4 | 31.5 | 31.25 |
| 2024-01-12 | 15.75 (0.0) | 7.55 (0.0) | 0.68 (+0.01) | -252 | -9.56 | 0 | 0.0 | 613 | 23.25 | 2636 | 31.4 | 31.2 | 31.45 | 31.15 |
| 2024-01-11 | 15.75 (+0.01) | 7.55 (0.0) | 0.67 (0.0) | 207 | 5.36 | 9 | 0.23 | 94 | 2.43 | 3865 | 31.45 | 31.2 | 31.45 | 31.2 |
| 2024-01-10 | 15.74 (-0.03) | 7.55 (+0.01) | 0.67 (+0.01) | -1356 | -41.29 | 300 | 9.14 | 472 | 14.37 | 3284 | 31.2 | 31.6 | 31.6 | 31.2 |
| 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 | |||
| 2024-01-09 | 15.77 (0.0) | 7.54 (0.0) | 0.66 (0.0) | -96 | -3.34 | 288 | 10.02 | 407 | 14.17 | 2873 | 31.75 | 31.9 | 31.9 | 31.6 |
| 2024-01-08 | 15.77 (+0.01) | 7.54 (0.0) | 0.66 (+0.02) | 646 | 20.53 | -8 | -0.25 | 711 | 22.6 | 3146 | 31.8 | 31.85 | 31.95 | 31.75 |
| 2024-01-05 | 15.76 (0.0) | 7.54 (0.0) | 0.64 (+0.01) | 307 | 12.18 | -7 | -0.28 | 436 | 17.29 | 2521 | 31.75 | 31.75 | 31.85 | 31.55 |
| 2024-01-04 | 15.76 (+0.05) | 7.54 (0.0) | 0.63 (0.0) | 3013 | 55.2 | -44 | -0.81 | 185 | 3.39 | 5458 | 31.75 | 31.4 | 31.75 | 31.35 |
| 2024-01-03 | 15.71 (-0.01) | 7.54 (+0.01) | 0.63 (+0.02) | -570 | -13.4 | 159 | 3.74 | 852 | 20.03 | 4254 | 31.45 | 31.3 | 31.5 | 31.25 |
| 2024-01-02 | 15.72 (+0.04) | 7.53 (+0.03) | 0.61 (-0.01) | 2154 | 32.79 | 1891 | 28.78 | -114 | -1.74 | 6570 | 31.55 | 31.15 | 31.55 | 31.1 |
| 2023-12-29 | 15.68 (+0.04) | 7.5 (0.0) | 0.62 (0.0) | 2264 | 35.95 | -42 | -0.67 | -442 | -7.02 | 6298 | 31.2 | 31.45 | 31.45 | 31.05 |
| 2023-12-28 | 15.64 (+0.03) | 7.5 (0.0) | 0.62 (-0.01) | 1910 | 49.37 | -1 | -0.03 | -63 | -1.63 | 3869 | 31.4 | 31.35 | 31.4 | 31.2 |
| 2023-12-27 | 15.61 (+0.04) | 7.5 (0.0) | 0.63 (0.0) | 1884 | 29.36 | -39 | -0.61 | -221 | -3.44 | 6416 | 31.4 | 31.05 | 31.5 | 30.95 |
| 2023-12-26 | 15.57 (0.0) | 7.5 (0.0) | 0.63 (-0.01) | 565 | 28.94 | -19 | -0.97 | -332 | -17.01 | 1952 | 31.1 | 31.05 | 31.15 | 30.9 |
| 2023-12-25 | 15.57 (-0.02) | 7.5 (0.0) | 0.64 (0.0) | -50 | -2.63 | -1 | -0.05 | -106 | -5.58 | 1900 | 30.95 | 31.1 | 31.1 | 30.8 |
| 2023-12-22 | 15.59 (-0.02) | 7.5 (0.0) | 0.64 (-0.01) | -693 | -14.72 | -11 | -0.23 | -516 | -10.96 | 4709 | 31.1 | 31.4 | 31.45 | 30.95 |
| 2023-12-21 | 15.61 (-0.14) | 7.5 (+0.16) | 0.65 (0.0) | -6958 | -44.6 | 8767 | 56.19 | -27 | -0.17 | 15602 | 31.5 | 31.0 | 31.55 | 31.0 |
| 2023-12-20 | 15.75 (-0.14) | 7.34 (+0.17) | 0.65 (-0.01) | -7983 | -51.97 | 8851 | 57.62 | -783 | -5.1 | 15360 | 31.25 | 31.45 | 31.5 | 31.25 |
| 2023-12-19 | 15.89 (-0.17) | 7.17 (+0.16) | 0.66 (-0.01) | -7201 | -44.21 | 8853 | 54.35 | -360 | -2.21 | 16290 | 31.45 | 31.1 | 31.55 | 31.0 |
| 2023-12-18 | 16.06 (-0.11) | 7.01 (+0.17) | 0.67 (0.0) | -5287 | -34.76 | 8926 | 58.68 | -150 | -0.99 | 15212 | 31.4 | 30.8 | 31.4 | 30.8 |
| 2023-12-15 | 16.17 (-0.11) | 6.84 (+0.15) | 0.67 (0.0) | -7192 | -12.57 | 8327 | 14.55 | -97 | -0.17 | 57226 | 30.8 | 31.0 | 31.1 | 30.75 |
| 2023-12-14 | 16.28 (+0.05) | 6.69 (+0.01) | 0.67 (-0.02) | 2088 | 24.08 | -3 | -0.03 | -766 | -8.83 | 8671 | 30.95 | 31.05 | 31.05 | 30.7 |
| 2023-12-13 | 16.23 (-0.02) | 6.68 (0.0) | 0.69 (-0.01) | 398 | 6.21 | 1 | 0.02 | -600 | -9.37 | 6404 | 30.7 | 31.0 | 31.05 | 30.6 |
| 2023-12-12 | 16.25 (+0.01) | 6.68 (0.0) | 0.7 (0.0) | 787 | 14.62 | 0 | 0.0 | -269 | -5.0 | 5382 | 31.0 | 31.05 | 31.1 | 30.8 |
| 2023-12-11 | 16.24 (0.0) | 6.68 (-0.01) | 0.7 (0.0) | -485 | -10.23 | -9 | -0.19 | 68 | 1.43 | 4739 | 30.9 | 30.9 | 30.95 | 30.65 |
| 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 | |||
| 2023-12-08 | 16.24 (-0.01) | 6.69 (0.0) | 0.7 (0.0) | -774 | -15.36 | -12 | -0.24 | 83 | 1.65 | 5038 | 30.95 | 31.35 | 31.35 | 30.85 |
| 2023-12-07 | 16.25 (0.0) | 6.69 (+0.01) | 0.7 (0.0) | -1249 | -17.75 | -1 | -0.01 | -133 | -1.89 | 7036 | 31.1 | 31.65 | 31.75 | 30.95 |
| 2023-12-06 | 16.25 (-0.04) | 6.68 (+0.1) | 0.7 (-0.01) | -1790 | -19.43 | 5370 | 58.29 | -244 | -2.65 | 9212 | 31.65 | 31.45 | 31.9 | 31.45 |
| 2023-12-05 | 16.29 (-0.17) | 6.58 (+0.1) | 0.71 (+0.01) | -6918 | -53.69 | 5791 | 44.94 | 229 | 1.78 | 12885 | 31.3 | 31.35 | 31.7 | 31.3 |
| 2023-12-04 | 16.46 (-0.08) | 6.48 (+0.15) | 0.7 (0.0) | -2723 | -17.77 | 7529 | 49.13 | 21 | 0.14 | 15324 | 31.6 | 31.0 | 31.75 | 31.0 |
| 2023-12-01 | 16.54 (-0.08) | 6.33 (+0.13) | 0.7 (-0.01) | -4315 | -37.79 | 7147 | 62.59 | -229 | -2.01 | 11419 | 30.95 | 30.6 | 31.0 | 30.6 |
| 2023-11-30 | 16.62 (-0.07) | 6.2 (+0.17) | 0.71 (0.0) | -5464 | -19.59 | 9033 | 32.39 | 60 | 0.22 | 27888 | 30.6 | 30.8 | 31.0 | 30.6 |
| 2023-11-29 | 16.69 (-0.07) | 6.03 (+0.09) | 0.71 (0.0) | -3886 | -28.59 | 5048 | 37.13 | -69 | -0.51 | 13594 | 30.6 | 30.6 | 30.9 | 30.6 |
| 2023-11-28 | 16.76 (-0.02) | 5.94 (+0.08) | 0.71 (0.0) | -2236 | -14.84 | 4397 | 29.19 | 108 | 0.72 | 15065 | 30.6 | 30.9 | 31.0 | 30.6 |
| 2023-11-27 | 16.78 (+0.03) | 5.86 (+0.08) | 0.71 (0.0) | 813 | 3.89 | 4136 | 19.81 | -48 | -0.23 | 20881 | 30.45 | 30.35 | 31.0 | 30.3 |
| 2023-11-24 | 16.75 (-0.06) | 5.78 (+0.08) | 0.71 (+0.01) | -3653 | -21.81 | 4015 | 23.97 | 185 | 1.1 | 16749 | 30.15 | 30.75 | 30.9 | 30.15 |
| 2023-11-23 | 16.81 (-0.05) | 5.7 (+0.08) | 0.7 (-0.01) | -2486 | -27.39 | 4593 | 50.61 | -173 | -1.91 | 9076 | 30.65 | 30.55 | 30.9 | 30.45 |
| 2023-11-22 | 16.86 (+0.03) | 5.62 (+0.03) | 0.71 (0.0) | 844 | 7.35 | 1488 | 12.96 | 26 | 0.23 | 11480 | 30.45 | 30.4 | 30.85 | 30.4 |
| 2023-11-21 | 16.83 (+0.02) | 5.59 (+0.03) | 0.71 (-0.01) | 2293 | 15.84 | 1631 | 11.27 | -821 | -5.67 | 14475 | 30.4 | 30.0 | 30.45 | 29.95 |
| 2023-11-20 | 16.81 (-0.08) | 5.56 (0.0) | 0.72 (0.0) | -3313 | -33.21 | 0 | 0.0 | 70 | 0.7 | 9976 | 29.95 | 30.75 | 30.75 | 29.85 |
| 2023-11-17 | 16.89 (+0.05) | 5.56 (0.0) | 0.72 (-0.01) | 3143 | 48.64 | 135 | 2.09 | -617 | -9.55 | 6462 | 30.75 | 30.85 | 30.9 | 30.65 |
| 2023-11-16 | 16.84 (+0.08) | 5.56 (0.0) | 0.73 (-0.01) | 3166 | 43.33 | -44 | -0.6 | -290 | -3.97 | 7307 | 30.85 | 30.7 | 30.85 | 30.5 |
| 2023-11-15 | 16.76 (+0.12) | 5.56 (-0.02) | 0.74 (0.0) | 5398 | 47.7 | -1038 | -9.17 | -241 | -2.13 | 11317 | 30.7 | 30.6 | 30.75 | 30.4 |
| 2023-11-14 | 16.64 (+0.07) | 5.58 (+0.01) | 0.74 (0.0) | 3335 | 41.78 | 534 | 6.69 | -14 | -0.18 | 7982 | 30.5 | 30.45 | 30.5 | 30.2 |
| 2023-11-13 | 16.57 (+0.04) | 5.57 (+0.02) | 0.74 (0.0) | 1694 | 30.59 | 822 | 14.85 | 4 | 0.07 | 5537 | 30.35 | 30.25 | 30.35 | 30.0 |
| 2023-11-10 | 16.53 (+0.02) | 5.55 (+0.01) | 0.74 (0.0) | 1551 | 32.44 | 516 | 10.79 | -114 | -2.38 | 4781 | 30.25 | 30.0 | 30.3 | 30.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 16.51 (+0.03) | 5.54 (+0.01) | 0.74 (0.0) | 1504 | 32.08 | 522 | 11.13 | 96 | 2.05 | 4688 | 30.25 | 30.1 | 30.25 | 29.9 |
| 2023-11-08 | 16.48 (+0.04) | 5.53 (0.0) | 0.74 (0.0) | 2194 | 41.86 | -3 | -0.06 | 11 | 0.21 | 5241 | 30.15 | 30.3 | 30.35 | 30.05 |
| 2023-11-07 | 16.44 (+0.02) | 5.53 (0.0) | 0.74 (0.0) | 856 | 17.81 | 441 | 9.18 | 0 | 0.0 | 4805 | 30.2 | 30.25 | 30.25 | 30.0 |
| 2023-11-06 | 16.42 (+0.07) | 5.53 (0.0) | 0.74 (0.0) | 3765 | 42.59 | -143 | -1.62 | -60 | -0.68 | 8840 | 30.25 | 29.9 | 30.3 | 29.75 |
| 2023-11-03 | 16.35 (+0.02) | 5.53 (+0.01) | 0.74 (0.0) | 755 | 19.75 | 592 | 15.49 | 27 | 0.71 | 3822 | 29.9 | 29.75 | 29.95 | 29.65 |
| 2023-11-02 | 16.33 (+0.05) | 5.52 (+0.01) | 0.74 (0.0) | 3224 | 53.71 | 346 | 5.76 | 178 | 2.97 | 6003 | 29.85 | 29.7 | 29.85 | 29.6 |
| 2023-11-01 | 16.28 (-0.01) | 5.51 (+0.02) | 0.74 (0.0) | -694 | -12.48 | 1113 | 20.01 | 121 | 2.18 | 5561 | 29.4 | 29.5 | 29.7 | 29.3 |
| 2023-10-31 | 16.29 (+0.03) | 5.49 (+0.02) | 0.74 (+0.01) | 990 | 13.15 | 916 | 12.17 | 630 | 8.37 | 7528 | 29.5 | 29.15 | 29.55 | 29.15 |
| 2023-10-30 | 16.26 (+0.01) | 5.47 (+0.01) | 0.73 (+0.01) | 301 | 4.68 | 917 | 14.27 | 141 | 2.19 | 6426 | 29.3 | 29.25 | 29.45 | 29.1 |
| 2023-10-27 | 16.25 (+0.03) | 5.46 (+0.01) | 0.72 (-0.01) | 2241 | 36.9 | 333 | 5.48 | -349 | -5.75 | 6073 | 29.25 | 29.25 | 29.45 | 29.05 |
| 2023-10-26 | 16.22 (+0.02) | 5.45 (-0.23) | 0.73 (0.0) | 1261 | 20.65 | 209 | 3.42 | -159 | -2.6 | 6108 | 29.0 | 28.8 | 29.25 | 28.8 |
| 2023-10-25 | 16.2 (-0.01) | 5.68 (+0.02) | 0.73 (0.0) | -712 | -16.5 | 674 | 15.62 | 199 | 4.61 | 4315 | 29.1 | 29.1 | 29.2 | 29.0 |
| 2023-10-24 | 16.21 (0.0) | 5.66 (+0.01) | 0.73 (0.0) | 303 | 10.64 | 540 | 18.96 | 92 | 3.23 | 2848 | 29.05 | 28.9 | 29.2 | 28.65 |
| 2023-10-23 | 16.21 (-0.02) | 5.65 (0.0) | 0.73 (+0.01) | -565 | -13.73 | 179 | 4.35 | 310 | 7.54 | 4114 | 28.65 | 28.85 | 28.95 | 28.65 |
| 2023-10-20 | 16.23 (-0.03) | 5.65 (+0.02) | 0.72 (+0.01) | -1860 | -23.93 | 990 | 12.74 | 486 | 6.25 | 7772 | 28.85 | 28.7 | 29.0 | 28.55 |
| 2023-10-19 | 16.26 (-0.02) | 5.63 (+0.01) | 0.71 (+0.02) | -1311 | -19.59 | 609 | 9.1 | 1323 | 19.77 | 6692 | 28.95 | 28.85 | 29.15 | 28.85 |
| 2023-10-18 | 16.28 (-0.02) | 5.62 (0.0) | 0.69 (+0.03) | -424 | -2.56 | -45 | -0.27 | 1637 | 9.89 | 16546 | 29.0 | 29.35 | 29.4 | 29.0 |
| 2023-10-17 | 16.3 (-0.02) | 5.62 (0.0) | 0.66 (+0.02) | -989 | -17.14 | 275 | 4.77 | 759 | 13.15 | 5770 | 29.15 | 29.3 | 29.4 | 29.1 |
| 2023-10-16 | 16.32 (0.0) | 5.62 (+0.01) | 0.64 (0.0) | -153 | -2.39 | 338 | 5.29 | 177 | 2.77 | 6389 | 29.25 | 29.3 | 29.4 | 29.1 |
| 2023-10-13 | 16.32 (+0.02) | 5.61 (+0.01) | 0.64 (-0.01) | 974 | 15.11 | 444 | 6.89 | -446 | -6.92 | 6448 | 29.3 | 29.3 | 29.4 | 29.15 |
| 2023-10-12 | 16.3 (+0.05) | 5.6 (0.0) | 0.65 (-0.03) | 3112 | 36.11 | 7 | 0.08 | -1549 | -17.97 | 8619 | 29.25 | 29.3 | 29.35 | 28.95 |
| 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 | |||
| 2023-10-11 | 16.25 (+0.12) | 5.6 (+0.01) | 0.68 (-0.02) | 6139 | 48.91 | 244 | 1.94 | -1344 | -10.71 | 12551 | 29.2 | 28.8 | 29.25 | 28.7 |
| 2023-10-06 | 16.13 (0.0) | 5.59 (0.0) | 0.7 (+0.01) | 296 | 9.31 | 415 | 13.05 | 388 | 12.2 | 3181 | 28.55 | 28.45 | 28.65 | 28.45 |
| 2023-10-05 | 16.13 (0.0) | 5.59 (0.0) | 0.69 (0.0) | -397 | -8.52 | 22 | 0.47 | 168 | 3.6 | 4662 | 28.4 | 28.45 | 28.65 | 28.4 |
| 2023-10-04 | 16.13 (-0.06) | 5.59 (0.0) | 0.69 (0.0) | -3224 | -45.59 | 11 | 0.16 | 225 | 3.18 | 7072 | 28.35 | 28.5 | 28.75 | 28.35 |
| 2023-10-03 | 16.19 (-0.02) | 5.59 (0.0) | 0.69 (+0.01) | -1317 | -36.18 | 0 | 0.0 | 153 | 4.2 | 3640 | 28.85 | 29.1 | 29.1 | 28.75 |
| 2023-10-02 | 16.21 (+0.03) | 5.59 (+0.01) | 0.68 (-0.01) | 1030 | 24.63 | 254 | 6.07 | -88 | -2.1 | 4182 | 29.1 | 28.9 | 29.2 | 28.9 |
| 2023-09-28 | 16.18 (-0.02) | 5.58 (0.0) | 0.69 (0.0) | 892 | 25.46 | 155 | 4.42 | -28 | -0.8 | 3504 | 28.75 | 28.8 | 28.95 | 28.7 |
| 2023-09-27 | 16.2 (0.0) | 5.58 (0.0) | 0.69 (0.0) | 388 | 15.44 | 17 | 0.68 | -259 | -10.31 | 2513 | 28.6 | 28.6 | 28.8 | 28.55 |
| 2023-09-26 | 16.2 (-0.02) | 5.58 (0.0) | 0.69 (-0.01) | -1141 | -31.3 | -5 | -0.14 | -205 | -5.62 | 3645 | 28.6 | 28.7 | 28.85 | 28.6 |
| 2023-09-25 | 16.22 (0.0) | 5.58 (0.0) | 0.7 (+0.01) | 146 | 5.94 | 8 | 0.33 | 42 | 1.71 | 2458 | 28.85 | 28.9 | 29.0 | 28.75 |
| 2023-09-22 | 16.22 (0.0) | 5.58 (0.0) | 0.69 (0.0) | -575 | -26.88 | -2 | -0.09 | 62 | 2.9 | 2139 | 28.75 | 28.75 | 28.9 | 28.65 |
| 2023-09-21 | 16.22 (-0.04) | 5.58 (0.0) | 0.69 (0.0) | -2303 | -37.75 | -107 | -1.75 | 229 | 3.75 | 6100 | 28.8 | 29.2 | 29.3 | 28.8 |
| 2023-09-20 | 16.26 (-0.01) | 5.58 (-0.01) | 0.69 (0.0) | -502 | -13.21 | -273 | -7.18 | 196 | 5.16 | 3801 | 29.2 | 29.5 | 29.5 | 29.2 |
| 2023-09-19 | 16.27 (-0.09) | 5.59 (0.0) | 0.69 (0.0) | -170 | -5.23 | -314 | -9.66 | -53 | -1.63 | 3251 | 29.4 | 29.5 | 29.5 | 29.35 |
| 2023-09-18 | 16.36 (+0.03) | 5.59 (-0.01) | 0.69 (+0.01) | 2180 | 35.94 | -237 | -3.91 | 370 | 6.1 | 6065 | 29.5 | 29.1 | 29.6 | 29.05 |
| 2023-09-15 | 16.33 (+0.93) | 5.6 (-0.98) | 0.68 (0.0) | 49535 | 73.43 | -52488 | -77.8 | -36 | -0.05 | 67462 | 29.1 | 29.25 | 29.3 | 28.7 |
| 2023-09-14 | 15.4 (+0.04) | 6.58 (+0.01) | 0.68 (0.0) | 1637 | 16.62 | -9 | -0.09 | 52 | 0.53 | 9848 | 29.45 | 29.2 | 29.45 | 28.9 |
| 2023-09-13 | 15.36 (-0.07) | 6.57 (-0.01) | 0.68 (0.0) | -1200 | -21.94 | 14 | 0.26 | 126 | 2.3 | 5470 | 29.15 | 29.1 | 29.15 | 28.75 |
| 2023-09-12 | 15.43 (+0.02) | 6.58 (+0.01) | 0.68 (0.0) | 839 | 12.98 | 23 | 0.36 | 64 | 0.99 | 6463 | 29.15 | 28.7 | 29.2 | 28.65 |
| 2023-09-11 | 15.41 (-0.02) | 6.57 (-0.01) | 0.68 (+0.01) | -1337 | -28.81 | 35 | 0.75 | 260 | 5.6 | 4640 | 28.7 | 28.55 | 28.9 | 28.5 |
| 2023-09-08 | 15.43 (-0.04) | 6.58 (0.0) | 0.67 (0.0) | -1301 | -36.77 | 78 | 2.2 | -60 | -1.7 | 3538 | 28.5 | 28.4 | 28.6 | 28.25 |
| 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 | |||
| 2023-09-07 | 15.47 (-0.04) | 6.58 (+0.01) | 0.67 (-0.01) | -3068 | -48.04 | 157 | 2.46 | -173 | -2.71 | 6387 | 28.4 | 28.5 | 28.7 | 28.35 |
| 2023-09-06 | 15.51 (-0.05) | 6.57 (0.0) | 0.68 (0.0) | -2766 | -49.79 | 7 | 0.13 | -510 | -9.18 | 5555 | 28.6 | 28.75 | 28.85 | 28.6 |
| 2023-09-05 | 15.56 (0.0) | 6.57 (0.0) | 0.68 (-0.01) | -827 | -18.39 | -11 | -0.24 | -14 | -0.31 | 4497 | 28.85 | 28.6 | 28.95 | 28.55 |
| 2023-09-04 | 15.56 (-0.05) | 6.57 (0.0) | 0.69 (0.0) | -3748 | -62.31 | 18 | 0.3 | 8 | 0.13 | 6015 | 28.6 | 28.75 | 28.8 | 28.55 |
| 2023-09-01 | 15.61 (+0.02) | 6.57 (0.0) | 0.69 (0.0) | 953 | 16.26 | 0 | 0.0 | -17 | -0.29 | 5861 | 28.8 | 28.25 | 28.95 | 28.25 |
| 2023-08-31 | 15.59 (-0.05) | 6.57 (0.0) | 0.69 (0.0) | -3667 | -26.64 | 15 | 0.11 | -276 | -2.01 | 13765 | 28.15 | 28.55 | 28.6 | 28.15 |
| 2023-08-30 | 15.64 (+0.01) | 6.57 (0.0) | 0.69 (-0.01) | -105 | -1.87 | 187 | 3.33 | -267 | -4.75 | 5616 | 28.55 | 28.35 | 28.55 | 28.25 |
| 2023-08-29 | 15.63 (+0.01) | 6.57 (0.0) | 0.7 (0.0) | -107 | -2.71 | 32 | 0.81 | -299 | -7.58 | 3942 | 28.3 | 28.2 | 28.3 | 28.15 |
| 2023-08-28 | 15.62 (-0.03) | 6.57 (0.0) | 0.7 (-0.02) | -1454 | -27.48 | 31 | 0.59 | -802 | -15.16 | 5291 | 28.15 | 28.3 | 28.4 | 28.05 |
| 2023-08-25 | 15.65 (+0.02) | 6.57 (0.0) | 0.72 (-0.01) | 637 | 11.39 | 1 | 0.02 | -643 | -11.5 | 5592 | 28.3 | 28.3 | 28.45 | 28.3 |
| 2023-08-24 | 15.63 (+0.03) | 6.57 (0.0) | 0.73 (-0.03) | 1058 | 13.42 | -10 | -0.13 | -1535 | -19.47 | 7883 | 28.35 | 28.45 | 28.45 | 28.2 |
| 2023-08-23 | 15.6 (-0.03) | 6.57 (0.0) | 0.76 (0.0) | -1879 | -39.08 | 13 | 0.27 | -190 | -3.95 | 4808 | 28.35 | 28.55 | 28.6 | 28.35 |
| 2023-08-22 | 15.63 (-0.02) | 6.57 (0.0) | 0.76 (0.0) | -1105 | -27.74 | 9 | 0.23 | -122 | -3.06 | 3983 | 28.6 | 28.7 | 28.75 | 28.5 |
| 2023-08-21 | 15.65 (-0.06) | 6.57 (+0.01) | 0.76 (0.0) | -274 | -7.08 | 41 | 1.06 | -128 | -3.31 | 3871 | 28.65 | 28.75 | 28.85 | 28.65 |
| 2023-08-18 | 15.71 (+0.01) | 6.56 (0.0) | 0.76 (0.0) | 615 | 11.69 | 8 | 0.15 | 59 | 1.12 | 5261 | 28.75 | 28.5 | 28.9 | 28.4 |
| 2023-08-17 | 15.7 (-0.03) | 6.56 (0.0) | 0.76 (-0.01) | -1019 | -14.74 | 222 | 3.21 | -145 | -2.1 | 6911 | 28.5 | 28.5 | 28.55 | 28.25 |
| 2023-08-16 | 15.73 (-0.09) | 6.56 (0.0) | 0.77 (0.0) | -5063 | -43.92 | 216 | 1.87 | -237 | -2.06 | 11529 | 28.6 | 29.1 | 29.15 | 28.55 |
| 2023-08-15 | 15.82 (-0.02) | 6.56 (0.0) | 0.77 (0.0) | -2379 | -40.65 | 96 | 1.64 | -104 | -1.78 | 5852 | 29.15 | 29.35 | 29.4 | 29.15 |
| 2023-08-14 | 15.84 (-0.02) | 6.56 (+0.01) | 0.77 (0.0) | -1389 | -24.3 | 327 | 5.72 | -22 | -0.38 | 5716 | 29.3 | 29.55 | 29.6 | 29.3 |
| 2023-08-11 | 15.86 (0.0) | 6.55 (0.0) | 0.77 (-0.01) | 832 | 17.63 | 48 | 1.02 | -266 | -5.64 | 4720 | 29.5 | 29.5 | 29.55 | 29.3 |
| 2023-08-10 | 15.86 (-0.03) | 6.55 (0.0) | 0.78 (0.0) | -89 | -1.44 | 109 | 1.76 | 44 | 0.71 | 6182 | 29.45 | 29.5 | 29.6 | 29.25 |
| 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 | |||
| 2023-08-09 | 15.89 (-0.01) | 6.55 (0.0) | 0.78 (-0.02) | -676 | -12.13 | 92 | 1.65 | -1019 | -18.29 | 5572 | 29.5 | 29.7 | 29.7 | 29.4 |
| 2023-08-08 | 15.9 (-0.03) | 6.55 (+0.01) | 0.8 (-0.01) | -901 | -13.81 | 162 | 2.48 | -690 | -10.57 | 6525 | 29.6 | 29.8 | 29.85 | 29.5 |
| 2023-08-07 | 15.93 (+0.01) | 6.54 (0.0) | 0.81 (-0.01) | 170 | 4.51 | 134 | 3.55 | -323 | -8.56 | 3773 | 29.8 | 29.55 | 29.8 | 29.5 |
| 2023-08-04 | 15.92 (-0.01) | 6.54 (0.0) | 0.82 (0.0) | -1420 | -30.11 | 97 | 2.06 | -86 | -1.82 | 4716 | 29.5 | 29.55 | 29.65 | 29.5 |
| 2023-08-02 | 15.93 (+0.01) | 6.54 (+0.01) | 0.82 (0.0) | -725 | -9.35 | 214 | 2.76 | -264 | -3.41 | 7752 | 29.55 | 29.6 | 29.8 | 29.5 |
| 2023-08-01 | 15.92 (-0.02) | 6.53 (0.0) | 0.82 (-0.01) | -1072 | -24.79 | 37 | 0.86 | -330 | -7.63 | 4324 | 29.65 | 29.75 | 29.8 | 29.55 |
| 2023-07-31 | 15.94 (+0.01) | 6.53 (0.0) | 0.83 (-0.01) | -250 | -3.87 | -25 | -0.39 | -388 | -6.01 | 6461 | 29.7 | 29.85 | 29.9 | 29.7 |
| 2023-07-28 | 15.93 (-0.04) | 6.53 (0.0) | 0.84 (-0.02) | -2222 | -32.77 | -29 | -0.43 | -1210 | -17.84 | 6781 | 29.7 | 29.85 | 29.9 | 29.6 |
| 2023-07-27 | 15.97 (0.0) | 6.53 (0.0) | 0.86 (0.0) | -16 | -0.29 | -24 | -0.43 | -24 | -0.43 | 5551 | 29.95 | 29.55 | 29.95 | 29.45 |
| 2023-07-26 | 15.97 (+0.05) | 6.53 (-0.02) | 0.86 (-0.02) | 882 | 13.91 | -998 | -15.74 | -1264 | -19.94 | 6339 | 29.5 | 29.3 | 29.55 | 29.3 |
| 2023-07-25 | 15.92 (0.0) | 6.55 (-0.03) | 0.88 (-0.02) | -431 | -5.83 | -1555 | -21.05 | -1237 | -16.74 | 7388 | 29.25 | 29.35 | 29.4 | 29.15 |
| 2023-07-24 | 15.92 (-0.01) | 6.58 (-0.04) | 0.9 (-0.05) | -1387 | -14.48 | -2002 | -20.9 | -2226 | -23.24 | 9578 | 29.15 | 29.6 | 29.75 | 29.15 |
| 2023-07-21 | 15.93 (-0.06) | 6.62 (-0.03) | 0.95 (-0.01) | -2636 | -32.86 | -1739 | -21.68 | -908 | -11.32 | 8022 | 29.6 | 29.95 | 29.95 | 29.55 |
| 2023-07-20 | 15.99 (-0.05) | 6.65 (-0.03) | 0.96 (-0.01) | -3029 | -42.74 | -1353 | -19.09 | -384 | -5.42 | 7087 | 29.8 | 29.75 | 30.1 | 29.65 |
| 2023-07-19 | 16.04 (-0.02) | 6.68 (-0.06) | 0.97 (-0.01) | -3521 | -33.27 | -3309 | -31.26 | -753 | -7.11 | 10584 | 29.75 | 30.0 | 30.05 | 29.55 |
| 2023-07-18 | 16.06 (-0.07) | 6.74 (-0.03) | 0.98 (-0.03) | -3914 | -29.62 | -1874 | -14.18 | -1332 | -10.08 | 13213 | 30.0 | 30.3 | 30.3 | 29.9 |
| 2023-07-17 | 16.13 (-0.09) | 6.77 (-0.01) | 1.01 (-0.03) | -6568 | -41.92 | -440 | -2.81 | -1745 | -11.14 | 15668 | 30.3 | 31.0 | 31.0 | 30.25 |
| 2023-07-14 | 16.22 (-0.05) | 6.78 (+0.02) | 1.04 (-0.01) | -2211 | -27.38 | 860 | 10.65 | -498 | -6.17 | 8074 | 32.3 | 32.2 | 32.4 | 32.1 |
| 2023-07-13 | 16.27 (+0.01) | 6.76 (-0.02) | 1.05 (-0.01) | -549 | -9.09 | -732 | -12.12 | -486 | -8.05 | 6038 | 32.2 | 32.4 | 32.5 | 32.2 |
| 2023-07-12 | 16.26 (-0.02) | 6.78 (0.0) | 1.06 (-0.01) | -1244 | -27.97 | 243 | 5.46 | -381 | -8.57 | 4447 | 32.3 | 32.25 | 32.45 | 32.25 |
| 2023-07-11 | 16.28 (-0.01) | 6.78 (+0.01) | 1.07 (0.0) | -732 | -15.64 | 296 | 6.32 | -269 | -5.75 | 4680 | 32.45 | 32.1 | 32.55 | 32.1 |
| 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 | |||
| 2023-07-10 | 16.29 (-0.04) | 6.77 (+0.02) | 1.07 (0.0) | -3105 | -51.48 | 760 | 12.6 | -42 | -0.7 | 6031 | 32.0 | 32.0 | 32.3 | 31.9 |
| 2023-07-07 | 16.33 (-0.08) | 6.75 (+0.01) | 1.07 (+0.01) | -4326 | -51.45 | 531 | 6.32 | 667 | 7.93 | 8408 | 32.05 | 32.0 | 32.2 | 31.8 |
| 2023-07-06 | 16.41 (-0.13) | 6.74 (+0.01) | 1.06 (+0.04) | -8269 | -55.04 | 583 | 3.88 | 1942 | 12.93 | 15023 | 32.2 | 33.0 | 33.05 | 32.15 |
| 2023-07-05 | 16.54 (-0.04) | 6.73 (+0.02) | 1.02 (+0.01) | -1579 | -24.31 | 1434 | 22.08 | 857 | 13.19 | 6496 | 33.35 | 33.4 | 33.6 | 33.25 |
| 2023-07-04 | 16.58 (-0.06) | 6.71 (+0.07) | 1.01 (+0.01) | -3025 | -57.87 | 986 | 18.86 | 444 | 8.49 | 5227 | 33.15 | 33.3 | 33.4 | 33.1 |
| 2023-07-03 | 16.64 (-0.01) | 6.64 (-0.01) | 1.0 (+0.01) | -629 | -14.76 | -558 | -13.09 | 536 | 12.58 | 4262 | 33.45 | 33.6 | 33.65 | 33.3 |
| 2023-06-30 | 16.65 (-0.05) | 6.65 (0.0) | 0.99 (0.0) | -163 | -2.39 | 0 | 0.0 | 59 | 0.87 | 6820 | 33.45 | 33.2 | 33.55 | 33.15 |
| 2023-06-29 | 16.7 (0.0) | 6.65 (0.0) | 0.99 (0.0) | 227 | 5.76 | -3 | -0.08 | 128 | 3.25 | 3942 | 33.4 | 33.7 | 33.75 | 33.35 |
| 2023-06-28 | 16.7 (-0.02) | 6.65 (0.0) | 0.99 (0.0) | -600 | -14.58 | 341 | 8.29 | 70 | 1.7 | 4114 | 33.55 | 33.35 | 33.6 | 33.3 |
| 2023-06-27 | 16.72 (0.0) | 6.65 (+0.01) | 0.99 (+0.01) | -432 | -8.8 | 198 | 4.04 | 114 | 2.32 | 4907 | 33.5 | 33.4 | 33.6 | 33.35 |
| 2023-06-26 | 16.72 (+0.01) | 6.64 (+0.02) | 0.98 (0.0) | 220 | 2.17 | 1273 | 12.54 | 15 | 0.15 | 10155 | 33.5 | 33.1 | 33.65 | 33.1 |
| 2023-06-21 | 16.71 (-0.02) | 6.62 (0.0) | 0.98 (-0.01) | 520 | 8.2 | 139 | 2.19 | -436 | -6.87 | 6344 | 33.05 | 32.6 | 33.05 | 32.55 |
| 2023-06-20 | 16.73 (+0.42) | 6.62 (+0.02) | 0.99 (0.0) | -2728 | -51.2 | 781 | 14.66 | 41 | 0.77 | 5328 | 32.75 | 32.95 | 32.95 | 32.5 |
| 2023-06-19 | 16.31 (-0.03) | 6.6 (+0.02) | 0.99 (0.0) | -2249 | -50.88 | 1106 | 25.02 | -69 | -1.56 | 4420 | 32.95 | 32.8 | 32.95 | 32.55 |
| 2023-06-16 | 16.34 (+0.01) | 6.58 (-0.01) | 0.99 (+0.04) | 115 | 0.99 | -637 | -5.51 | 2353 | 20.34 | 11570 | 32.95 | 32.9 | 33.3 | 32.85 |
| 2023-06-15 | 16.33 (+0.04) | 6.59 (-0.02) | 0.95 (+0.02) | 893 | 14.37 | -960 | -15.45 | 739 | 11.89 | 6215 | 33.0 | 32.65 | 33.05 | 32.6 |
| 2023-06-14 | 16.29 (+0.02) | 6.61 (-0.01) | 0.93 (0.0) | 359 | 8.68 | -333 | -8.05 | 81 | 1.96 | 4136 | 32.75 | 32.5 | 32.8 | 32.5 |
| 2023-06-13 | 16.27 (+0.02) | 6.62 (-0.01) | 0.93 (0.0) | 761 | 14.32 | -945 | -17.79 | 322 | 6.06 | 5313 | 32.6 | 32.3 | 32.75 | 32.25 |
| 2023-06-12 | 16.25 (-0.02) | 6.63 (-0.03) | 0.93 (+0.02) | -125 | -2.46 | -1404 | -27.68 | 730 | 14.39 | 5072 | 32.4 | 32.6 | 32.7 | 32.35 |
| 2023-06-09 | 16.27 (0.0) | 6.66 (0.0) | 0.91 (0.0) | 837 | 19.48 | -2 | -0.05 | 257 | 5.98 | 4297 | 32.55 | 32.55 | 32.75 | 32.5 |
| 2023-06-08 | 16.27 (-0.01) | 6.66 (0.0) | 0.91 (+0.02) | -548 | -12.01 | -13 | -0.29 | 753 | 16.51 | 4561 | 32.45 | 32.45 | 32.6 | 32.35 |
| 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 | |||
| 2023-06-07 | 16.28 (-0.03) | 6.66 (0.0) | 0.89 (+0.01) | -964 | -20.15 | -8 | -0.17 | 709 | 14.82 | 4785 | 32.45 | 32.55 | 32.6 | 32.35 |
| 2023-06-06 | 16.31 (-0.01) | 6.66 (0.0) | 0.88 (0.0) | 1372 | 26.4 | -4 | -0.08 | 310 | 5.97 | 5196 | 32.5 | 32.3 | 32.6 | 32.25 |
| 2023-06-05 | 16.32 (+0.03) | 6.66 (-0.02) | 0.88 (+0.02) | 1504 | 31.43 | -1171 | -24.47 | 567 | 11.85 | 4785 | 32.2 | 32.05 | 32.3 | 32.05 |
| 2023-06-02 | 16.29 (-0.05) | 6.68 (-0.02) | 0.86 (-0.01) | 248 | 6.21 | -678 | -16.98 | -495 | -12.4 | 3993 | 31.9 | 31.75 | 32.0 | 31.75 |
| 2023-06-01 | 16.34 (-0.08) | 6.7 (+0.01) | 0.87 (+0.01) | -4240 | -70.32 | -18 | -0.3 | 816 | 13.53 | 6030 | 31.7 | 32.15 | 32.2 | 31.7 |
| 2023-05-31 | 16.42 (-0.12) | 6.69 (-0.01) | 0.86 (+0.01) | 429 | 1.15 | -22 | -0.06 | 605 | 1.62 | 37272 | 32.3 | 32.0 | 32.3 | 31.95 |
| 2023-05-30 | 16.54 (+0.01) | 6.7 (0.0) | 0.85 (+0.01) | 151 | 2.19 | -20 | -0.29 | 194 | 2.82 | 6886 | 32.1 | 32.0 | 32.2 | 31.85 |
| 2023-05-29 | 16.53 (0.0) | 6.7 (0.0) | 0.84 (0.0) | -392 | -8.19 | -6 | -0.13 | 155 | 3.24 | 4785 | 31.85 | 31.8 | 32.05 | 31.75 |
| 2023-05-26 | 16.53 (+0.01) | 6.7 (0.0) | 0.84 (-0.01) | -248 | -5.08 | -50 | -1.02 | -409 | -8.37 | 4884 | 31.8 | 31.7 | 31.9 | 31.7 |
| 2023-05-25 | 16.52 (0.0) | 6.7 (+0.01) | 0.85 (0.0) | -1306 | -22.03 | 181 | 3.05 | -304 | -5.13 | 5927 | 32.0 | 31.8 | 32.0 | 31.65 |
| 2023-05-24 | 16.52 (-0.03) | 6.69 (0.0) | 0.85 (0.0) | -1884 | -42.39 | 230 | 5.18 | 323 | 7.27 | 4444 | 32.0 | 32.05 | 32.05 | 31.8 |
| 2023-05-23 | 16.55 (-0.02) | 6.69 (+0.01) | 0.85 (0.0) | -503 | -10.35 | 246 | 5.06 | -8 | -0.16 | 4858 | 32.05 | 32.1 | 32.1 | 31.8 |
| 2023-05-22 | 16.57 (0.0) | 6.68 (-0.01) | 0.85 (0.0) | 17 | 0.41 | -207 | -4.96 | -225 | -5.39 | 4173 | 32.05 | 32.05 | 32.2 | 31.85 |
| 2023-05-19 | 16.57 (+0.02) | 6.69 (0.0) | 0.85 (-0.01) | 666 | 11.83 | -12 | -0.21 | -322 | -5.72 | 5629 | 32.05 | 32.15 | 32.25 | 31.9 |
| 2023-05-18 | 16.55 (-0.01) | 6.69 (0.0) | 0.86 (+0.01) | -431 | -8.03 | -1 | -0.02 | 301 | 5.61 | 5370 | 32.0 | 31.8 | 32.05 | 31.8 |
| 2023-05-17 | 16.56 (-0.02) | 6.69 (0.0) | 0.85 (+0.04) | -879 | -10.75 | 18 | 0.22 | 2450 | 29.97 | 8175 | 31.95 | 31.95 | 32.1 | 31.75 |
| 2023-05-16 | 16.58 (0.0) | 6.69 (0.0) | 0.81 (+0.03) | -63 | -0.84 | -284 | -3.8 | 1247 | 16.69 | 7471 | 31.95 | 32.05 | 32.05 | 31.6 |
| 2023-05-15 | 16.58 (-0.05) | 6.69 (+0.02) | 0.78 (0.0) | -3269 | -63.06 | 1300 | 25.08 | 429 | 8.28 | 5184 | 31.75 | 31.8 | 31.9 | 31.6 |
| 2023-05-12 | 16.63 (0.0) | 6.67 (+0.01) | 0.78 (+0.01) | -503 | -9.46 | 749 | 14.08 | 159 | 2.99 | 5318 | 32.1 | 31.8 | 32.25 | 31.65 |
| 2023-05-11 | 16.63 (-0.02) | 6.66 (+0.02) | 0.77 (0.0) | -1573 | -42.19 | 718 | 19.26 | 217 | 5.82 | 3728 | 31.8 | 32.1 | 32.1 | 31.6 |
| 2023-05-10 | 16.65 (-0.01) | 6.64 (+0.01) | 0.77 (0.0) | -1676 | -39.53 | 787 | 18.56 | 146 | 3.44 | 4240 | 32.1 | 32.15 | 32.25 | 31.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 16.66 (-0.03) | 6.63 (0.0) | 0.77 (0.0) | -1182 | -34.6 | 10 | 0.29 | 52 | 1.52 | 3416 | 32.25 | 32.5 | 32.5 | 32.1 |
| 2023-05-08 | 16.69 (+0.01) | 6.63 (+0.02) | 0.77 (+0.01) | 1068 | 22.51 | 773 | 16.29 | 28 | 0.59 | 4745 | 32.6 | 32.4 | 32.7 | 32.35 |
| 2023-05-05 | 16.68 (-0.03) | 6.61 (+0.01) | 0.76 (0.0) | -626 | -15.43 | 582 | 14.35 | -1 | -0.02 | 4057 | 32.35 | 32.35 | 32.45 | 32.2 |
| 2023-05-04 | 16.71 (0.0) | 6.6 (+0.01) | 0.76 (0.0) | -432 | -9.91 | 1043 | 23.93 | 40 | 0.92 | 4358 | 32.25 | 32.1 | 32.35 | 32.1 |
| 2023-05-03 | 16.71 (-0.01) | 6.59 (+0.02) | 0.76 (0.0) | -1378 | -38.1 | 759 | 20.98 | 247 | 6.83 | 3617 | 32.2 | 32.2 | 32.3 | 32.05 |
| 2023-05-02 | 16.72 (0.0) | 6.57 (0.0) | 0.76 (0.0) | -66 | -1.19 | 67 | 1.21 | 113 | 2.04 | 5533 | 32.25 | 32.0 | 32.25 | 31.95 |
| 2023-04-28 | 16.72 (-0.01) | 6.57 (0.0) | 0.76 (+0.01) | -1157 | -22.33 | 16 | 0.31 | 112 | 2.16 | 5182 | 31.9 | 32.0 | 32.05 | 31.8 |
| 2023-04-27 | 16.73 (+0.01) | 6.57 (0.0) | 0.75 (0.0) | -960 | -18.98 | 36 | 0.71 | 265 | 5.24 | 5057 | 31.85 | 31.75 | 32.05 | 31.65 |
| 2023-04-26 | 16.72 (-0.06) | 6.57 (+0.01) | 0.75 (+0.02) | 489 | 5.87 | 154 | 1.85 | 881 | 10.58 | 8326 | 31.9 | 31.85 | 31.95 | 31.7 |
| 2023-04-25 | 16.78 (0.0) | 6.56 (0.0) | 0.73 (+0.01) | -866 | -16.29 | 72 | 1.35 | 907 | 17.06 | 5316 | 31.75 | 31.95 | 31.95 | 31.75 |
| 2023-04-24 | 16.78 (+0.06) | 6.56 (0.0) | 0.72 (0.0) | 3055 | 42.27 | 51 | 0.71 | -81 | -1.12 | 7227 | 31.9 | 31.5 | 32.1 | 31.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 16.06 (-0.03) | 7.71 (-0.02) | 0.84 (+0.1) | -1224 | -5.26 | -1375 | -5.91 | 5775 | 24.82 | 23265 | 31.8 | 32.4 | 32.85 | 31.65 |
| 2024-04-12 | 16.09 (-0.01) | 7.73 (-0.02) | 0.74 (+0.01) | -884 | -4.93 | -524 | -2.92 | 555 | 3.1 | 17930 | 32.35 | 32.35 | 33.05 | 32.2 |
| 2024-04-03 | 16.1 (+0.01) | 7.75 (0.0) | 0.73 (0.0) | -722 | -7.95 | -347 | -3.82 | 22 | 0.24 | 9082 | 32.6 | 33.25 | 33.35 | 32.55 |
| 2024-03-29 | 16.09 (+0.01) | 7.75 (-0.01) | 0.73 (0.0) | 2578 | 14.38 | -209 | -1.17 | -343 | -1.91 | 17923 | 33.25 | 32.45 | 33.25 | 32.1 |
| 2024-03-22 | 16.08 (-0.03) | 7.76 (0.0) | 0.73 (-0.02) | 608 | 2.01 | -159 | -0.53 | -770 | -2.54 | 30277 | 32.5 | 32.9 | 32.9 | 31.7 |
| 2024-03-15 | 16.11 (+0.18) | 7.76 (+0.02) | 0.75 (-0.02) | 7790 | 17.04 | 1045 | 2.29 | -1101 | -2.41 | 45703 | 32.9 | 32.4 | 33.3 | 32.05 |
| 2024-03-08 | 15.93 (+0.06) | 7.74 (0.0) | 0.77 (-0.03) | 1742 | 7.51 | -292 | -1.26 | -1708 | -7.36 | 23205 | 32.4 | 31.7 | 32.4 | 31.65 |
| 2024-03-01 | 15.87 (+0.09) | 7.74 (0.0) | 0.8 (0.0) | 4838 | 16.86 | 377 | 1.31 | -167 | -0.58 | 28691 | 31.9 | 31.5 | 32.6 | 31.4 |
| 2024-02-23 | 15.78 (+0.11) | 7.74 (+0.03) | 0.8 (-0.01) | 5674 | 30.03 | 1574 | 8.33 | -298 | -1.58 | 18896 | 31.65 | 30.85 | 31.9 | 30.7 |
| 2024-02-16 | 15.67 (+0.01) | 7.71 (0.0) | 0.81 (-0.01) | 736 | 10.25 | -27 | -0.38 | -484 | -6.74 | 7179 | 30.85 | 30.45 | 30.95 | 30.35 |
| 2024-02-05 | 15.66 (-0.01) | 7.71 (-0.01) | 0.82 (0.0) | -447 | -13.83 | -342 | -10.58 | -35 | -1.08 | 3232 | 30.65 | 30.6 | 30.8 | 30.4 |
| 2024-02-02 | 15.67 (+0.06) | 7.72 (0.0) | 0.82 (0.0) | 2565 | 14.6 | -504 | -2.87 | -337 | -1.92 | 17574 | 31.05 | 30.8 | 31.3 | 30.65 |
| 2024-01-26 | 15.61 (+0.02) | 7.72 (+0.15) | 0.82 (-0.02) | 1425 | 13.97 | -171 | -1.68 | -952 | -9.33 | 10204 | 30.95 | 30.65 | 30.95 | 30.25 |
| 2024-01-19 | 15.59 (-0.16) | 7.57 (+0.02) | 0.84 (+0.16) | -8297 | -31.15 | 993 | 3.73 | 8396 | 31.52 | 26637 | 30.5 | 31.4 | 31.5 | 30.2 |
| 2024-01-12 | 15.75 (-0.01) | 7.55 (+0.01) | 0.68 (+0.04) | -851 | -5.38 | 589 | 3.73 | 2297 | 14.53 | 15806 | 31.4 | 31.85 | 31.95 | 31.15 |
| 2024-01-05 | 15.76 (+0.08) | 7.54 (+0.04) | 0.64 (+0.02) | 4904 | 26.08 | 1999 | 10.63 | 1359 | 7.23 | 18805 | 31.75 | 31.15 | 31.85 | 31.1 |
| 2023-12-29 | 15.68 (+0.09) | 7.5 (0.0) | 0.62 (-0.02) | 6573 | 32.16 | -102 | -0.5 | -1164 | -5.7 | 20437 | 31.2 | 31.1 | 31.5 | 30.8 |
| 2023-12-22 | 15.59 (-0.58) | 7.5 (+0.66) | 0.64 (-0.03) | -28122 | -41.86 | 35386 | 52.68 | -1836 | -2.73 | 67175 | 31.1 | 30.8 | 31.55 | 30.8 |
| 2023-12-15 | 16.17 (-0.07) | 6.84 (+0.15) | 0.67 (-0.03) | -4404 | -5.34 | 8316 | 10.09 | -1664 | -2.02 | 82424 | 30.8 | 30.9 | 31.1 | 30.6 |
| 2023-12-08 | 16.24 (-0.3) | 6.69 (+0.36) | 0.7 (0.0) | -13454 | -27.18 | 18677 | 37.73 | -44 | -0.09 | 49497 | 30.95 | 31.0 | 31.9 | 30.85 |
| 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 | |||
| 2023-12-01 | 16.54 (-0.21) | 6.33 (+0.55) | 0.7 (-0.01) | -15088 | -16.98 | 29761 | 33.5 | -178 | -0.2 | 88850 | 30.95 | 30.35 | 31.0 | 30.3 |
| 2023-11-24 | 16.75 (-0.14) | 5.78 (+0.22) | 0.71 (-0.01) | -6315 | -10.23 | 11727 | 18.99 | -713 | -1.15 | 61758 | 30.15 | 30.75 | 30.9 | 29.85 |
| 2023-11-17 | 16.89 (+0.36) | 5.56 (+0.01) | 0.72 (-0.02) | 16736 | 43.35 | 409 | 1.06 | -1158 | -3.0 | 38608 | 30.75 | 30.25 | 30.9 | 30.0 |
| 2023-11-10 | 16.53 (+0.18) | 5.55 (+0.02) | 0.74 (0.0) | 9870 | 34.81 | 1333 | 4.7 | -67 | -0.24 | 28357 | 30.25 | 29.9 | 30.35 | 29.75 |
| 2023-11-03 | 16.35 (+0.1) | 5.53 (+0.07) | 0.74 (+0.02) | 4576 | 15.59 | 3884 | 13.24 | 1097 | 3.74 | 29343 | 29.9 | 29.25 | 29.95 | 29.1 |
| 2023-10-27 | 16.25 (+0.02) | 5.46 (-0.19) | 0.72 (0.0) | 2528 | 10.78 | 1935 | 8.25 | 93 | 0.4 | 23461 | 29.25 | 28.85 | 29.45 | 28.65 |
| 2023-10-20 | 16.23 (-0.09) | 5.65 (+0.04) | 0.72 (+0.08) | -4737 | -10.97 | 2167 | 5.02 | 4382 | 10.15 | 43171 | 28.85 | 29.3 | 29.4 | 28.55 |
| 2023-10-13 | 16.32 (+0.19) | 5.61 (+0.02) | 0.64 (-0.06) | 10225 | 37.02 | 695 | 2.52 | -3339 | -12.09 | 27619 | 29.3 | 28.8 | 29.4 | 28.7 |
| 2023-10-06 | 16.13 (-0.05) | 5.59 (+0.01) | 0.7 (+0.01) | -3612 | -15.88 | 702 | 3.09 | 846 | 3.72 | 22740 | 28.55 | 28.9 | 29.2 | 28.35 |
| 2023-09-28 | 16.18 (-0.04) | 5.58 (0.0) | 0.69 (0.0) | 285 | 2.35 | 175 | 1.44 | -450 | -3.71 | 12122 | 28.75 | 28.9 | 29.0 | 28.55 |
| 2023-09-22 | 16.22 (-0.11) | 5.58 (-0.02) | 0.69 (+0.01) | -1370 | -6.41 | -933 | -4.37 | 804 | 3.76 | 21358 | 28.75 | 29.1 | 29.6 | 28.65 |
| 2023-09-15 | 16.33 (+0.9) | 5.6 (-0.98) | 0.68 (+0.01) | 49474 | 52.7 | -52425 | -55.84 | 466 | 0.5 | 93885 | 29.1 | 28.55 | 29.45 | 28.5 |
| 2023-09-08 | 15.43 (-0.18) | 6.58 (+0.01) | 0.67 (-0.02) | -11710 | -45.05 | 249 | 0.96 | -749 | -2.88 | 25994 | 28.5 | 28.75 | 28.95 | 28.25 |
| 2023-09-01 | 15.61 (-0.04) | 6.57 (0.0) | 0.69 (-0.03) | -4380 | -12.7 | 265 | 0.77 | -1661 | -4.82 | 34477 | 28.8 | 28.3 | 28.95 | 28.05 |
| 2023-08-25 | 15.65 (-0.06) | 6.57 (+0.01) | 0.72 (-0.04) | -1563 | -5.98 | 54 | 0.21 | -2618 | -10.02 | 26138 | 28.3 | 28.75 | 28.85 | 28.2 |
| 2023-08-18 | 15.71 (-0.15) | 6.56 (+0.01) | 0.76 (-0.01) | -9235 | -26.18 | 869 | 2.46 | -449 | -1.27 | 35270 | 28.75 | 29.55 | 29.6 | 28.25 |
| 2023-08-11 | 15.86 (-0.06) | 6.55 (+0.01) | 0.77 (-0.05) | -664 | -2.48 | 545 | 2.04 | -2254 | -8.42 | 26774 | 29.5 | 29.55 | 29.85 | 29.25 |
| 2023-08-04 | 15.92 (-0.01) | 6.54 (+0.01) | 0.82 (-0.02) | -3467 | -14.91 | 323 | 1.39 | -1068 | -4.59 | 23255 | 29.5 | 29.85 | 29.9 | 29.5 |
| 2023-07-28 | 15.93 (0.0) | 6.53 (-0.09) | 0.84 (-0.11) | -3174 | -8.91 | -4608 | -12.93 | -5961 | -16.73 | 35639 | 29.7 | 29.6 | 29.95 | 29.15 |
| 2023-07-21 | 15.93 (-0.29) | 6.62 (-0.16) | 0.95 (-0.09) | -19668 | -36.04 | -8715 | -15.97 | -5122 | -9.39 | 54576 | 29.6 | 31.0 | 31.0 | 29.55 |
| 2023-07-14 | 16.22 (-0.11) | 6.78 (+0.03) | 1.04 (-0.03) | -7841 | -26.79 | 1427 | 4.87 | -1676 | -5.73 | 29273 | 32.3 | 32.0 | 32.55 | 31.9 |
| 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 | |||
| 2023-07-07 | 16.33 (-0.32) | 6.75 (+0.1) | 1.07 (+0.08) | -17828 | -45.23 | 2976 | 7.55 | 4446 | 11.28 | 39418 | 32.05 | 33.6 | 33.65 | 31.8 |
| 2023-06-30 | 16.65 (-0.06) | 6.65 (+0.03) | 0.99 (+0.01) | -748 | -2.5 | 1809 | 6.04 | 386 | 1.29 | 29940 | 33.45 | 33.1 | 33.75 | 33.1 |
| 2023-06-21 | 16.71 (+0.37) | 6.62 (+0.04) | 0.98 (-0.01) | -4457 | -27.7 | 2026 | 12.59 | -464 | -2.88 | 16093 | 33.05 | 32.8 | 33.05 | 32.5 |
| 2023-06-16 | 16.34 (+0.07) | 6.58 (-0.08) | 0.99 (+0.08) | 2003 | 6.2 | -4279 | -13.24 | 4225 | 13.08 | 32307 | 32.95 | 32.6 | 33.3 | 32.25 |
| 2023-06-09 | 16.27 (-0.02) | 6.66 (-0.02) | 0.91 (+0.05) | 2201 | 9.32 | -1198 | -5.07 | 2596 | 10.99 | 23626 | 32.55 | 32.05 | 32.75 | 32.05 |
| 2023-06-02 | 16.29 (-0.24) | 6.68 (-0.02) | 0.86 (+0.02) | -3804 | -6.45 | -744 | -1.26 | 1275 | 2.16 | 58968 | 31.9 | 31.8 | 32.3 | 31.7 |
| 2023-05-26 | 16.53 (-0.04) | 6.7 (+0.01) | 0.84 (-0.01) | -3924 | -16.16 | 400 | 1.65 | -623 | -2.57 | 24288 | 31.8 | 32.05 | 32.2 | 31.65 |
| 2023-05-19 | 16.57 (-0.06) | 6.69 (+0.02) | 0.85 (+0.07) | -3976 | -12.49 | 1021 | 3.21 | 4105 | 12.9 | 31830 | 32.05 | 31.8 | 32.25 | 31.6 |
| 2023-05-12 | 16.63 (-0.05) | 6.67 (+0.06) | 0.78 (+0.02) | -3866 | -18.02 | 3037 | 14.16 | 602 | 2.81 | 21449 | 32.1 | 32.4 | 32.7 | 31.6 |
| 2023-05-05 | 16.68 (-0.04) | 6.61 (+0.04) | 0.76 (0.0) | -2502 | -14.24 | 2451 | 13.95 | 399 | 2.27 | 17566 | 32.35 | 32.0 | 32.45 | 31.95 |
| 2023-04-28 | 16.72 (0.0) | 6.57 (+0.01) | 0.76 (+0.04) | 561 | 1.8 | 329 | 1.06 | 2084 | 6.7 | 31110 | 31.9 | 31.5 | 32.1 | 31.5 |
| 2023-04-21 | 16.72 (-0.16) | 6.56 (0.0) | 0.72 (+0.03) | -5237 | -18.84 | 295 | 1.06 | 1310 | 4.71 | 27794 | 31.4 | 31.75 | 31.85 | 31.25 |
| 2023-04-14 | 16.88 (-0.02) | 6.56 (+0.01) | 0.69 (0.0) | -2127 | -6.57 | 193 | 0.6 | 50 | 0.15 | 32395 | 31.85 | 31.25 | 32.0 | 31.15 |
| 2023-04-07 | 16.9 (-0.04) | 6.55 (0.0) | 0.69 (+0.01) | -3633 | -42.08 | 20 | 0.23 | 497 | 5.76 | 8633 | 31.3 | 31.25 | 31.5 | 31.2 |
| 2023-03-31 | 16.94 (0.0) | 6.55 (+0.06) | 0.68 (-0.01) | 791 | 3.16 | 3 | 0.01 | -239 | -0.96 | 24998 | 31.3 | 31.15 | 31.5 | 31.05 |
| 2023-03-24 | 16.94 (-0.27) | 6.49 (+0.03) | 0.69 (+0.01) | -15141 | -43.0 | 1361 | 3.87 | 263 | 0.75 | 35208 | 31.1 | 31.25 | 31.25 | 30.65 |
| 2023-03-17 | 17.21 (-0.25) | 6.46 (+0.14) | 0.68 (+0.01) | -14561 | -31.22 | 7930 | 17.0 | 861 | 1.85 | 46646 | 31.0 | 31.15 | 31.55 | 30.8 |
| 2023-03-10 | 17.46 (-0.24) | 6.32 (+0.05) | 0.67 (+0.05) | -14277 | -31.34 | 2425 | 5.32 | 2369 | 5.2 | 45552 | 31.25 | 32.5 | 32.7 | 31.15 |
| 2023-03-03 | 17.7 (-0.08) | 6.27 (+0.06) | 0.62 (0.0) | -4144 | -21.09 | 3151 | 16.03 | 270 | 1.37 | 19651 | 32.2 | 32.15 | 32.6 | 31.85 |
| 2023-02-24 | 17.78 (+0.05) | 6.21 (0.0) | 0.62 (+0.05) | 2978 | 9.46 | 303 | 0.96 | 2522 | 8.01 | 31468 | 32.45 | 31.95 | 32.55 | 31.95 |
| 2023-02-17 | 17.73 (+0.04) | 6.21 (-0.02) | 0.57 (+0.02) | 2099 | 5.53 | -1223 | -3.22 | 1304 | 3.43 | 37981 | 32.0 | 32.15 | 32.55 | 31.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 17.69 (+0.02) | 6.23 (-0.05) | 0.55 (+0.02) | 2327 | 8.0 | -2498 | -8.59 | 729 | 2.51 | 29074 | 32.15 | 32.25 | 32.7 | 32.0 |
| 2023-02-03 | 17.67 (+0.13) | 6.28 (-0.03) | 0.53 (+0.01) | 5910 | 13.27 | -1579 | -3.55 | 928 | 2.08 | 44521 | 32.35 | 33.1 | 33.3 | 32.2 |
| 2023-01-17 | 17.54 (+0.05) | 6.31 (-0.05) | 0.52 (+0.01) | 2693 | 23.84 | -2639 | -23.36 | 198 | 1.75 | 11295 | 32.35 | 32.6 | 32.8 | 32.05 |
| 2023-01-13 | 17.49 (+0.12) | 6.36 (0.0) | 0.51 (-0.01) | 4582 | 13.73 | -399 | -1.2 | -350 | -1.05 | 33368 | 32.6 | 32.25 | 32.8 | 31.95 |
| 2023-01-06 | 17.37 (-0.04) | 6.36 (+0.01) | 0.52 (+0.01) | 585 | 3.31 | 555 | 3.14 | 605 | 3.43 | 17663 | 31.8 | 31.7 | 32.15 | 31.4 |
| 2022-12-30 | 17.41 (+0.04) | 6.35 (+0.1) | 0.51 (+0.01) | 2544 | 11.56 | 2258 | 10.26 | 107 | 0.49 | 22002 | 31.9 | 31.55 | 32.0 | 31.45 |
| 2022-12-23 | 17.37 (-1.71) | 6.25 (+1.43) | 0.5 (-0.02) | -89391 | -51.42 | 76478 | 43.99 | -938 | -0.54 | 173861 | 31.55 | 32.05 | 33.0 | 30.85 |
| 2022-12-16 | 19.08 (-1.09) | 4.82 (+1.23) | 0.52 (0.0) | -58011 | -41.41 | 66068 | 47.16 | 136 | 0.1 | 140085 | 32.6 | 33.15 | 33.35 | 32.35 |
| 2022-12-09 | 20.17 (+0.39) | 3.59 (-0.03) | 0.52 (0.0) | 21968 | 27.77 | -1736 | -2.19 | -50 | -0.06 | 79113 | 33.2 | 32.75 | 33.25 | 32.3 |
| 2022-12-02 | 19.78 (+0.49) | 3.62 (-0.26) | 0.52 (-0.01) | 25689 | 33.85 | -13854 | -18.26 | -641 | -0.84 | 75888 | 32.3 | 31.15 | 32.9 | 30.95 |
| 2022-11-25 | 19.29 (+0.27) | 3.88 (-0.19) | 0.53 (+0.01) | 11691 | 17.68 | -10346 | -15.64 | 672 | 1.02 | 66137 | 31.55 | 31.4 | 31.8 | 30.2 |
| 2022-11-18 | 19.02 (+0.26) | 4.07 (-0.03) | 0.52 (-0.03) | 12234 | 18.5 | -1488 | -2.25 | -1751 | -2.65 | 66115 | 31.35 | 32.45 | 33.25 | 31.15 |
| 2022-11-11 | 18.76 (+0.13) | 4.1 (-0.02) | 0.55 (-0.01) | 6943 | 20.26 | -1134 | -3.31 | -228 | -0.67 | 34266 | 32.25 | 32.35 | 32.85 | 31.85 |
| 2022-11-04 | 18.63 (+0.12) | 4.12 (+0.01) | 0.56 (+0.01) | 7298 | 19.67 | 778 | 2.1 | 139 | 0.37 | 37111 | 32.35 | 32.25 | 32.65 | 31.65 |
| 2022-10-28 | 18.51 (+0.08) | 4.11 (+0.03) | 0.55 (+0.02) | 3568 | 12.17 | 1623 | 5.54 | 1446 | 4.93 | 29306 | 32.05 | 31.65 | 32.35 | 31.2 |
| 2022-10-21 | 18.43 (+0.04) | 4.08 (+0.13) | 0.53 (0.0) | 2292 | 5.17 | 7015 | 15.83 | -110 | -0.25 | 44307 | 31.2 | 31.3 | 31.5 | 30.2 |
| 2022-10-14 | 18.39 (+0.02) | 3.95 (+0.16) | 0.53 (+0.01) | 463 | 1.12 | 8319 | 20.13 | 426 | 1.03 | 41322 | 31.35 | 31.3 | 32.1 | 31.0 |
| 2022-10-07 | 18.37 (+0.18) | 3.79 (+0.05) | 0.52 (0.0) | 11083 | 33.55 | 3618 | 10.95 | -8 | -0.02 | 33030 | 32.1 | 31.9 | 32.4 | 31.55 |
| 2022-09-30 | 18.19 (+0.12) | 3.74 (+0.25) | 0.52 (-0.02) | 4821 | 9.3 | 13414 | 25.87 | -743 | -1.43 | 51849 | 32.35 | 32.7 | 33.0 | 31.95 |
| 2022-09-23 | 18.07 (-0.05) | 3.49 (+0.17) | 0.54 (-0.01) | -2990 | -7.3 | 8917 | 21.77 | -512 | -1.25 | 40963 | 32.9 | 32.0 | 33.4 | 31.9 |
| 2022-09-16 | 18.12 (0.0) | 3.32 (+0.04) | 0.55 (+0.01) | 178 | 0.36 | 2223 | 4.51 | 162 | 0.33 | 49271 | 32.0 | 32.1 | 33.15 | 31.35 |
| 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 | |||
| 2022-09-08 | 18.12 (+0.04) | 3.28 (+0.06) | 0.54 (-0.01) | 1957 | 8.01 | 3231 | 13.23 | -297 | -1.22 | 24425 | 31.8 | 31.8 | 32.05 | 31.2 |
| 2022-09-02 | 18.08 (+0.05) | 3.22 (+0.12) | 0.55 (-0.02) | 2824 | 5.57 | 6223 | 12.28 | -1376 | -2.72 | 50658 | 31.65 | 31.1 | 32.75 | 31.05 |
| 2022-08-26 | 18.03 (+0.09) | 3.1 (+0.1) | 0.57 (-0.01) | 4482 | 17.72 | 5590 | 22.1 | -338 | -1.34 | 25298 | 31.65 | 30.55 | 31.8 | 30.55 |
| 2022-08-19 | 17.94 (+0.07) | 3.0 (+0.1) | 0.58 (-0.02) | 3281 | 10.88 | 5254 | 17.42 | -1166 | -3.87 | 30168 | 30.9 | 30.25 | 30.95 | 30.2 |
| 2022-08-12 | 17.87 (+0.24) | 2.9 (+0.06) | 0.6 (-0.01) | 13051 | 38.77 | 3597 | 10.69 | -635 | -1.89 | 33659 | 30.3 | 29.75 | 30.4 | 29.35 |
| 2022-08-05 | 17.63 (-0.13) | 2.84 (+0.16) | 0.61 (-0.03) | -7793 | -13.54 | 8434 | 14.65 | -1477 | -2.57 | 57564 | 29.65 | 30.4 | 30.55 | 29.05 |
| 2022-07-29 | 17.76 (-0.04) | 2.68 (+0.17) | 0.64 (0.0) | -1605 | -3.5 | 9075 | 19.78 | 166 | 0.36 | 45881 | 30.4 | 32.15 | 32.3 | 29.95 |
| 2022-07-22 | 17.8 (-0.37) | 2.51 (+0.53) | 0.64 (+0.01) | -21965 | -33.36 | 28015 | 42.55 | 190 | 0.29 | 65837 | 32.15 | 31.6 | 32.95 | 31.45 |
| 2022-07-15 | 18.17 (-0.04) | 1.98 (+0.11) | 0.63 (0.0) | -2539 | -5.93 | 6080 | 14.19 | 186 | 0.43 | 42833 | 31.7 | 31.6 | 32.3 | 30.9 |
| 2022-07-08 | 18.21 (+0.04) | 1.87 (+0.07) | 0.63 (+0.01) | 1901 | 5.03 | 3733 | 9.87 | 800 | 2.12 | 37808 | 31.35 | 31.5 | 32.45 | 31.2 |
| 2022-07-01 | 18.17 (+0.31) | 1.8 (+0.07) | 0.62 (+0.01) | 14209 | 31.88 | 5129 | 11.51 | 337 | 0.76 | 44568 | 31.15 | 31.5 | 32.15 | 31.15 |
| 2022-06-24 | 17.86 (+0.22) | 1.73 (+0.03) | 0.61 (+0.07) | 11415 | 30.92 | 1819 | 4.93 | 3665 | 9.93 | 36913 | 31.3 | 30.85 | 31.55 | 30.7 |
| 2022-06-17 | 17.64 (-0.06) | 1.7 (+0.07) | 0.54 (+0.02) | -3367 | -9.72 | 3571 | 10.31 | 1068 | 3.08 | 34652 | 30.85 | 30.9 | 31.65 | 30.6 |
| 2022-06-10 | 17.7 (+0.07) | 1.63 (0.0) | 0.52 (+0.02) | 6091 | 21.49 | 0 | 0.0 | 1287 | 4.54 | 28339 | 31.3 | 30.95 | 31.5 | 30.5 |
| 2022-06-02 | 17.63 (+0.09) | 1.63 (-0.06) | 0.5 (+0.02) | 2888 | 5.18 | -3018 | -5.42 | 701 | 1.26 | 55708 | 30.7 | 31.7 | 31.8 | 30.5 |
| 2022-05-27 | 17.54 (+0.27) | 1.69 (-0.03) | 0.48 (+0.01) | 11318 | 35.82 | -1605 | -5.08 | 495 | 1.57 | 31597 | 31.6 | 31.65 | 31.9 | 31.2 |
| 2022-05-20 | 17.27 (+0.2) | 1.72 (+0.05) | 0.47 (-0.02) | 10256 | 22.93 | 2530 | 5.66 | -672 | -1.5 | 44722 | 31.35 | 31.0 | 31.55 | 30.45 |
| 2022-05-13 | 17.07 (+0.19) | 1.67 (+0.13) | 0.49 (-0.01) | 11529 | 23.95 | 6857 | 14.24 | -700 | -1.45 | 48138 | 31.0 | 30.0 | 31.0 | 29.65 |
| 2022-05-06 | 16.88 (0.0) | 1.54 (+0.07) | 0.5 (0.0) | 835 | 4.42 | 4052 | 21.46 | 70 | 0.37 | 18879 | 30.2 | 30.0 | 30.55 | 29.85 |
| 2022-04-29 | 16.88 (-0.1) | 1.47 (+0.07) | 0.5 (0.0) | -5622 | -17.47 | 3720 | 11.56 | 62 | 0.19 | 32182 | 30.05 | 30.0 | 30.25 | 29.65 |
| 2022-04-22 | 16.98 (+0.08) | 1.4 (+0.05) | 0.5 (0.0) | 3813 | 13.41 | 2790 | 9.81 | -313 | -1.1 | 28429 | 30.35 | 30.15 | 30.5 | 29.95 |
| 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 | |||
| 2022-04-15 | 16.9 (+0.05) | 1.35 (+0.04) | 0.5 (0.0) | 2727 | 10.87 | 1944 | 7.75 | 189 | 0.75 | 25086 | 30.4 | 30.1 | 30.9 | 30.0 |
| 2022-04-08 | 16.85 (+0.03) | 1.31 (+0.02) | 0.5 (0.0) | 1564 | 7.7 | 789 | 3.88 | -219 | -1.08 | 20314 | 30.1 | 30.0 | 30.45 | 29.95 |
| 2022-04-01 | 16.82 (+0.15) | 1.29 (0.0) | 0.5 (0.0) | 7913 | 24.33 | 376 | 1.16 | 433 | 1.33 | 32525 | 30.3 | 30.2 | 30.6 | 29.95 |
| 2022-03-25 | 16.67 (+0.05) | 1.29 (+0.01) | 0.5 (+0.02) | 2740 | 9.86 | 641 | 2.31 | 652 | 2.35 | 27782 | 30.6 | 30.6 | 30.9 | 30.25 |
| 2022-03-18 | 16.62 (+0.16) | 1.28 (+0.04) | 0.48 (0.0) | 8919 | 22.19 | 2032 | 5.06 | 412 | 1.03 | 40186 | 30.7 | 30.2 | 30.8 | 29.95 |
| 2022-03-11 | 16.46 (-0.08) | 1.24 (+0.08) | 0.48 (0.0) | -5025 | -13.83 | 4276 | 11.77 | 58 | 0.16 | 36337 | 30.2 | 30.0 | 30.4 | 29.25 |
| 2022-03-04 | 16.54 (+0.09) | 1.16 (+0.03) | 0.48 (+0.01) | 5226 | 21.34 | 1692 | 6.91 | 226 | 0.92 | 24485 | 30.3 | 29.95 | 30.6 | 29.6 |
| 2022-02-25 | 16.45 (-0.2) | 1.13 (+0.16) | 0.47 (-0.01) | -11117 | -26.17 | 8499 | 20.01 | -309 | -0.73 | 42479 | 29.55 | 29.8 | 30.25 | 29.45 |
| 2022-02-18 | 16.65 (+0.04) | 0.97 (+0.08) | 0.48 (+0.01) | 1301 | 4.02 | 3988 | 12.33 | 192 | 0.59 | 32343 | 30.0 | 29.4 | 30.0 | 29.15 |
| 2022-02-11 | 16.61 (+0.1) | 0.89 (+0.04) | 0.47 (+0.01) | 5220 | 17.32 | 2560 | 8.5 | 457 | 1.52 | 30132 | 29.4 | 28.75 | 29.6 | 28.65 |
| 2022-01-26 | 16.51 (-0.09) | 0.85 (+0.02) | 0.46 (-0.01) | -4358 | -31.75 | 683 | 4.98 | -372 | -2.71 | 13728 | 28.8 | 28.65 | 28.85 | 28.2 |
| 2022-01-21 | 16.6 (-0.1) | 0.83 (+0.01) | 0.47 (-0.01) | -5270 | -22.82 | 877 | 3.8 | -496 | -2.15 | 23089 | 28.8 | 29.1 | 29.35 | 28.7 |
| 2022-01-14 | 16.7 (+0.01) | 0.82 (+0.01) | 0.48 (0.0) | 318 | 1.56 | 280 | 1.37 | -21 | -0.1 | 20424 | 29.2 | 29.2 | 29.55 | 28.95 |
| 2022-01-07 | 16.69 (-0.03) | 0.81 (0.0) | 0.48 (0.0) | -947 | -4.92 | 313 | 1.63 | -12 | -0.06 | 19233 | 29.15 | 29.5 | 29.5 | 28.85 |
| 2021-12-30 | 16.72 (+0.06) | 0.81 (0.0) | 0.48 (0.0) | 3973 | 24.62 | -1 | -0.01 | 4 | 0.02 | 16136 | 29.3 | 29.0 | 29.35 | 28.85 |
| 2021-12-24 | 16.66 (-0.04) | 0.81 (+0.01) | 0.48 (-0.01) | 406 | 2.25 | 136 | 0.75 | -248 | -1.37 | 18078 | 28.9 | 28.25 | 28.95 | 28.2 |
| 2021-12-17 | 16.7 (+0.27) | 0.8 (-0.46) | 0.49 (+0.01) | 13244 | 25.38 | -24603 | -47.16 | 221 | 0.42 | 52173 | 28.1 | 28.8 | 28.8 | 28.1 |
| 2021-12-10 | 16.43 (-0.01) | 1.26 (-0.02) | 0.48 (0.0) | 972 | 3.82 | -663 | -2.6 | 206 | 0.81 | 25470 | 28.75 | 28.2 | 28.95 | 28.15 |
| 2021-12-03 | 16.44 (-0.2) | 1.28 (+0.06) | 0.48 (+0.01) | -12269 | -25.38 | 2850 | 5.9 | 214 | 0.44 | 48341 | 28.3 | 28.0 | 28.45 | 27.75 |
| 2021-11-26 | 16.64 (-0.28) | 1.22 (0.0) | 0.47 (0.0) | -16766 | -27.27 | 244 | 0.4 | 128 | 0.21 | 61492 | 28.25 | 29.45 | 29.45 | 28.2 |
| 2021-11-19 | 16.92 (-0.3) | 1.22 (+0.02) | 0.47 (0.0) | -17135 | -39.12 | 1219 | 2.78 | 66 | 0.15 | 43803 | 29.4 | 30.2 | 30.4 | 29.25 |
| 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 | |||
| 2021-11-12 | 17.22 (+0.06) | 1.2 (+0.03) | 0.47 (+0.01) | 5493 | 12.7 | 1432 | 3.31 | 496 | 1.15 | 43253 | 29.9 | 29.5 | 30.25 | 29.4 |
| 2021-11-05 | 17.16 (-0.02) | 1.17 (+0.03) | 0.46 (0.0) | -3924 | -10.11 | 1641 | 4.23 | 89 | 0.23 | 38812 | 30.05 | 29.1 | 30.25 | 29.0 |
| 2021-10-29 | 17.18 (-0.08) | 1.14 (+0.01) | 0.46 (0.0) | -4448 | -11.57 | 469 | 1.22 | 109 | 0.28 | 38445 | 29.45 | 29.4 | 29.65 | 28.9 |
| 2021-10-22 | 17.26 (-0.02) | 1.13 (+0.01) | 0.46 (+0.01) | -1632 | -3.82 | 494 | 1.16 | 476 | 1.11 | 42720 | 29.4 | 29.5 | 30.15 | 29.2 |
| 2021-10-15 | 17.28 (-0.03) | 1.12 (0.0) | 0.45 (+0.01) | -1470 | -7.01 | 131 | 0.63 | 270 | 1.29 | 20959 | 29.3 | 29.35 | 29.5 | 29.0 |
| 2021-10-08 | 17.31 (-0.04) | 1.12 (+0.03) | 0.44 (0.0) | -940 | -4.03 | 1414 | 6.07 | 319 | 1.37 | 23305 | 29.45 | 29.45 | 29.75 | 28.9 |
| 2021-10-01 | 17.35 (-0.12) | 1.09 (-0.01) | 0.44 (-0.01) | -4582 | -11.96 | 972 | 2.54 | -662 | -1.73 | 38310 | 29.15 | 29.7 | 30.25 | 28.95 |
| 2021-09-24 | 17.47 (-0.03) | 1.1 (+0.02) | 0.45 (0.0) | -685 | -2.79 | 849 | 3.46 | -147 | -0.6 | 24559 | 29.35 | 29.05 | 29.85 | 28.4 |
| 2021-09-17 | 17.5 (+0.09) | 1.08 (+0.01) | 0.45 (+0.01) | 3449 | 12.78 | 333 | 1.23 | 730 | 2.71 | 26983 | 29.5 | 29.2 | 29.9 | 29.0 |
| 2021-09-10 | 17.41 (+0.05) | 1.07 (-0.02) | 0.44 (-0.01) | 2300 | 10.06 | -645 | -2.82 | -479 | -2.09 | 22871 | 29.2 | 30.0 | 30.0 | 28.95 |
| 2021-09-03 | 17.36 (0.0) | 1.09 (0.0) | 0.45 (+0.01) | -987 | -4.25 | 16 | 0.07 | 289 | 1.25 | 23206 | 30.0 | 29.65 | 30.05 | 29.5 |
| 2021-08-27 | 17.36 (-0.01) | 1.09 (+0.02) | 0.44 (+0.01) | -522 | -2.66 | 686 | 3.5 | 517 | 2.64 | 19613 | 29.65 | 28.55 | 29.65 | 28.55 |
| 2021-08-20 | 17.37 (-0.19) | 1.07 (+0.04) | 0.43 (0.0) | -11200 | -30.18 | 2117 | 5.71 | 142 | 0.38 | 37106 | 28.3 | 29.5 | 29.6 | 28.15 |
| 2021-08-13 | 17.56 (-0.04) | 1.03 (+0.03) | 0.43 (0.0) | -2093 | -7.94 | 1684 | 6.39 | -119 | -0.45 | 26367 | 29.65 | 29.95 | 30.4 | 29.5 |
| 2021-08-06 | 17.6 (+0.04) | 1.0 (0.0) | 0.43 (+0.01) | 2435 | 7.98 | 14 | 0.05 | 497 | 1.63 | 30517 | 30.05 | 29.8 | 30.4 | 29.7 |
| 2021-07-30 | 17.56 (+0.1) | 1.0 (+0.03) | 0.42 (0.0) | 5820 | 7.62 | 1456 | 1.91 | 410 | 0.54 | 76330 | 29.6 | 32.75 | 32.95 | 29.6 |
| 2021-07-23 | 17.46 (-0.06) | 0.97 (0.0) | 0.42 (+0.02) | -3033 | -8.75 | 53 | 0.15 | 833 | 2.4 | 34674 | 32.75 | 33.3 | 33.75 | 32.15 |
| 2021-07-16 | 17.52 (+0.15) | 0.97 (0.0) | 0.4 (+0.01) | 7741 | 20.36 | -3 | -0.01 | 596 | 1.57 | 38022 | 33.6 | 33.1 | 33.6 | 32.45 |
| 2021-07-09 | 17.37 (+0.07) | 0.97 (-0.01) | 0.39 (+0.02) | 4715 | 13.22 | -484 | -1.36 | 992 | 2.78 | 35671 | 32.95 | 32.7 | 33.15 | 32.1 |
| 2021-07-02 | 17.3 (+0.02) | 0.98 (+0.13) | 0.37 (0.0) | 911 | 2.63 | 58 | 0.17 | 125 | 0.36 | 34584 | 32.2 | 32.0 | 33.0 | 31.6 |
| 2021-06-25 | 17.28 (+0.02) | 0.85 (0.0) | 0.37 (+0.04) | 1248 | 3.91 | -420 | -1.32 | 1905 | 5.97 | 31908 | 31.75 | 30.75 | 32.0 | 30.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 17.26 (-0.62) | 0.85 (-0.03) | 0.33 (-0.01) | -4900 | -18.06 | -1506 | -5.55 | -514 | -1.89 | 27127 | 31.05 | 32.05 | 32.05 | 31.05 |
| 2021-06-11 | 17.88 (-0.05) | 0.88 (0.0) | 0.34 (-0.01) | -4649 | -18.88 | 157 | 0.64 | -359 | -1.46 | 24630 | 31.9 | 32.0 | 32.2 | 31.3 |
| 2021-06-04 | 17.93 (-0.09) | 0.88 (-0.01) | 0.35 (0.0) | -3896 | -9.52 | -789 | -1.93 | 98 | 0.24 | 40935 | 31.9 | 31.45 | 32.8 | 31.4 |
| 2021-05-28 | 18.02 (-0.07) | 0.89 (+0.01) | 0.35 (0.0) | -3987 | -8.09 | 814 | 1.65 | 77 | 0.16 | 49311 | 31.25 | 30.15 | 31.45 | 30.1 |
| 2021-05-21 | 18.09 (0.0) | 0.88 (0.0) | 0.35 (+0.01) | -858 | -1.71 | -100 | -0.2 | 180 | 0.36 | 50123 | 30.5 | 29.95 | 31.0 | 29.3 |
| 2021-05-14 | 18.09 (+0.06) | 0.88 (+0.06) | 0.34 (-0.02) | 6351 | 5.77 | 3336 | 3.03 | -1214 | -1.1 | 110162 | 30.75 | 33.2 | 34.35 | 29.5 |
| 2021-05-07 | 18.03 (+0.01) | 0.82 (+0.02) | 0.36 (-0.01) | 1537 | 1.67 | 1248 | 1.36 | -19 | -0.02 | 91827 | 33.25 | 33.25 | 34.85 | 31.1 |
| 2021-04-29 | 18.02 (+0.07) | 0.8 (0.0) | 0.37 (-0.01) | 4015 | 7.47 | -185 | -0.34 | -990 | -1.84 | 53768 | 33.25 | 32.8 | 33.9 | 32.1 |
| 2021-04-23 | 17.95 (+0.07) | 0.8 (0.0) | 0.38 (+0.02) | 3638 | 2.94 | 7 | 0.01 | 1209 | 0.98 | 123666 | 32.55 | 32.0 | 35.55 | 31.85 |
| 2021-04-16 | 17.88 (+0.23) | 0.8 (0.0) | 0.36 (-0.01) | 12448 | 20.42 | -1 | -0.0 | -430 | -0.71 | 60959 | 31.9 | 30.4 | 32.0 | 30.15 |
| 2021-04-09 | 17.65 (+0.07) | 0.8 (0.0) | 0.37 (0.0) | 3785 | 9.52 | 48 | 0.12 | -288 | -0.72 | 39775 | 30.4 | 30.0 | 30.75 | 29.9 |
| 2021-04-01 | 17.58 (+0.23) | 0.8 (0.0) | 0.37 (-0.02) | 12263 | 27.86 | 238 | 0.54 | -616 | -1.4 | 44015 | 29.9 | 29.85 | 30.3 | 29.7 |
| 2021-03-26 | 17.35 (+0.04) | 0.8 (0.0) | 0.39 (0.0) | 2928 | 4.9 | 73 | 0.12 | -307 | -0.51 | 59810 | 29.75 | 29.15 | 29.8 | 28.85 |
| 2021-03-19 | 17.31 (-0.01) | 0.8 (+0.01) | 0.39 (-0.02) | -599 | -1.43 | 571 | 1.36 | -798 | -1.9 | 41962 | 29.2 | 29.65 | 29.9 | 28.95 |
| 2021-03-12 | 17.32 (+0.21) | 0.79 (+0.01) | 0.41 (-0.02) | 10675 | 21.79 | 365 | 0.75 | -1226 | -2.5 | 48993 | 29.8 | 29.4 | 29.95 | 29.15 |
| 2021-03-05 | 17.11 (-0.05) | 0.78 (+0.04) | 0.43 (+0.01) | 147 | 0.28 | 2322 | 4.4 | 261 | 0.49 | 52827 | 29.35 | 29.2 | 29.6 | 28.6 |
| 2021-02-26 | 17.16 (+0.37) | 0.74 (+0.04) | 0.42 (0.0) | 22188 | 23.7 | 2155 | 2.3 | 263 | 0.28 | 93609 | 28.95 | 27.45 | 29.5 | 27.3 |
| 2021-02-19 | 16.79 (-0.23) | 0.7 (0.0) | 0.42 (+0.01) | -13248 | -32.65 | 48 | 0.12 | 290 | 0.71 | 40581 | 27.4 | 27.15 | 27.7 | 26.85 |
| 2021-02-05 | 17.02 (-0.06) | 0.7 (0.0) | 0.41 (0.0) | -2494 | -7.07 | -230 | -0.65 | 245 | 0.69 | 35287 | 27.05 | 26.1 | 27.1 | 26.1 |
| 2021-01-29 | 17.08 (-0.11) | 0.7 (-0.01) | 0.41 (+0.01) | -8526 | -21.75 | -332 | -0.85 | 628 | 1.6 | 39206 | 26.0 | 26.4 | 27.05 | 26.0 |
| 2021-01-22 | 17.19 (-0.15) | 0.71 (0.0) | 0.4 (0.0) | -9280 | -19.44 | -120 | -0.25 | 150 | 0.31 | 47731 | 26.4 | 27.55 | 27.55 | 26.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 17.34 (-0.03) | 0.71 (-0.01) | 0.4 (+0.01) | -2116 | -5.79 | -325 | -0.89 | 153 | 0.42 | 36522 | 27.6 | 28.55 | 28.65 | 27.5 |
| 2021-01-08 | 17.37 (+0.06) | 0.72 (-0.01) | 0.39 (-0.02) | 3045 | 7.84 | -496 | -1.28 | -837 | -2.15 | 38855 | 28.7 | 28.9 | 28.95 | 28.1 |
| 2020-12-31 | 17.31 (+0.1) | 0.73 (-0.01) | 0.41 (+0.01) | 5698 | 17.41 | -611 | -1.87 | 294 | 0.9 | 32720 | 28.95 | 28.8 | 29.1 | 28.35 |
| 2020-12-25 | 17.21 (+0.1) | 0.74 (0.0) | 0.4 (-0.02) | 4704 | 12.73 | -248 | -0.67 | -862 | -2.33 | 36940 | 28.55 | 27.45 | 28.7 | 27.45 |
| 2020-12-18 | 17.11 (0.0) | 0.74 (-0.03) | 0.42 (0.0) | 827 | 2.99 | -1339 | -4.83 | -138 | -0.5 | 27702 | 27.45 | 27.8 | 27.9 | 27.0 |
| 2020-12-11 | 17.11 (-0.16) | 0.77 (-0.01) | 0.42 (-0.01) | -8059 | -28.11 | -715 | -2.49 | -417 | -1.45 | 28674 | 27.7 | 27.7 | 27.85 | 27.35 |
| 2020-12-04 | 17.27 (-0.14) | 0.78 (-0.06) | 0.43 (0.0) | -7060 | -13.63 | -2948 | -5.69 | 34 | 0.07 | 51794 | 27.65 | 27.7 | 28.0 | 27.2 |
| 2020-11-27 | 17.41 (+0.09) | 0.84 (-0.02) | 0.43 (-0.03) | 3580 | 10.39 | -1077 | -3.13 | -1905 | -5.53 | 34444 | 27.7 | 28.2 | 28.4 | 27.55 |
| 2020-11-20 | 17.32 (+0.38) | 0.86 (-0.04) | 0.46 (0.0) | 20725 | 46.49 | -2555 | -5.73 | 143 | 0.32 | 44577 | 28.15 | 27.55 | 28.25 | 27.3 |
| 2020-11-13 | 16.94 (+0.3) | 0.9 (-0.03) | 0.46 (+0.01) | 15290 | 29.82 | -1540 | -3.0 | 476 | 0.93 | 51270 | 27.6 | 26.3 | 27.75 | 26.25 |
| 2020-11-06 | 16.64 (+0.08) | 0.93 (0.0) | 0.45 (0.0) | 5717 | 31.52 | 5 | 0.03 | 24 | 0.13 | 18135 | 26.2 | 25.7 | 26.3 | 25.7 |
| 2020-10-30 | 16.56 (-0.06) | 0.93 (0.0) | 0.45 (-0.02) | -2133 | -8.17 | 3 | 0.01 | -872 | -3.34 | 26095 | 25.75 | 26.1 | 26.2 | 25.5 |
| 2020-10-23 | 16.62 (+0.09) | 0.93 (-0.06) | 0.47 (-0.01) | 3936 | 17.06 | -2868 | -12.43 | -576 | -2.5 | 23071 | 26.2 | 26.0 | 26.25 | 25.75 |
| 2020-10-16 | 16.53 (-0.01) | 0.99 (0.0) | 0.48 (-0.01) | -847 | -3.99 | -278 | -1.31 | -360 | -1.69 | 21239 | 25.95 | 26.15 | 26.2 | 25.6 |
| 2020-10-08 | 16.54 (+0.03) | 0.99 (-0.01) | 0.49 (0.0) | 1555 | 7.48 | -672 | -3.23 | -132 | -0.63 | 20802 | 26.15 | 25.6 | 26.25 | 25.45 |
| 2020-09-30 | 16.51 (-0.02) | 1.0 (+0.09) | 0.49 (0.0) | -2257 | -12.79 | -2961 | -16.77 | 86 | 0.49 | 17652 | 25.3 | 25.15 | 25.55 | 25.1 |
| 2020-09-25 | 16.53 (-0.23) | 0.91 (-0.05) | 0.49 (-0.01) | -13412 | -28.26 | -2584 | -5.44 | -923 | -1.94 | 47461 | 25.1 | 25.8 | 26.0 | 24.7 |
| 2020-09-18 | 16.76 (-0.05) | 0.96 (-0.07) | 0.5 (0.0) | -3927 | -6.89 | -3734 | -6.55 | -29 | -0.05 | 56986 | 25.75 | 26.45 | 26.5 | 25.75 |
| 2020-09-11 | 16.81 (-0.06) | 1.03 (+0.07) | 0.5 (-0.01) | -3629 | -7.7 | 3630 | 7.7 | -460 | -0.98 | 47134 | 26.45 | 27.05 | 27.7 | 26.4 |
| 2020-09-04 | 16.87 (-0.1) | 0.96 (+0.3) | 0.51 (+0.01) | -5157 | -7.96 | 15731 | 24.27 | 619 | 0.96 | 64811 | 26.9 | 26.35 | 27.4 | 26.15 |
| 2020-08-28 | 16.97 (+0.02) | 0.66 (-0.09) | 0.5 (-0.01) | 3037 | 10.73 | -4436 | -15.67 | -204 | -0.72 | 28308 | 26.2 | 26.25 | 26.45 | 25.9 |
| 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 | |||
| 2020-08-21 | 16.95 (+0.09) | 0.75 (0.0) | 0.51 (-0.02) | 3675 | 7.32 | 34 | 0.07 | -1415 | -2.82 | 50212 | 26.25 | 26.25 | 26.65 | 25.3 |
| 2020-08-14 | 16.86 (+0.12) | 0.75 (0.0) | 0.53 (-0.01) | 7563 | 27.03 | 11 | 0.04 | -382 | -1.37 | 27983 | 26.25 | 26.4 | 26.5 | 25.9 |
| 2020-08-07 | 16.74 (-0.18) | 0.75 (-0.01) | 0.54 (-0.01) | -10901 | -18.97 | -942 | -1.64 | -357 | -0.62 | 57451 | 26.35 | 25.55 | 26.6 | 25.3 |
| 2020-07-31 | 16.92 (-0.15) | 0.76 (-0.01) | 0.55 (-0.2) | -9176 | -8.53 | -100 | -0.09 | -10903 | -10.14 | 107572 | 25.6 | 26.35 | 27.0 | 25.3 |
| 2020-07-24 | 17.07 (-0.33) | 0.77 (+0.05) | 0.75 (+0.11) | -17073 | -18.59 | 2482 | 2.7 | 6021 | 6.55 | 91864 | 29.2 | 30.05 | 30.5 | 29.1 |
| 2020-07-17 | 17.4 (+0.03) | 0.72 (+0.04) | 0.64 (+0.05) | -221 | -0.28 | 2003 | 2.58 | 2367 | 3.05 | 77659 | 30.15 | 29.0 | 30.8 | 28.9 |
| 2020-07-10 | 17.37 (+0.08) | 0.68 (+0.01) | 0.59 (0.0) | 4260 | 9.8 | 575 | 1.32 | 134 | 0.31 | 43455 | 28.9 | 29.15 | 29.25 | 28.5 |
| 2020-07-03 | 17.29 (-0.01) | 0.67 (-0.18) | 0.59 (+0.01) | -1207 | -2.46 | 1112 | 2.26 | 345 | 0.7 | 49157 | 28.9 | 27.45 | 29.25 | 27.3 |
| 2020-06-24 | 17.3 (0.0) | 0.85 (0.0) | 0.58 (-0.01) | -1202 | -5.55 | 82 | 0.38 | -105 | -0.48 | 21665 | 25.45 | 27.5 | 27.95 | 25.45 |
| 2020-06-19 | 17.3 (-0.13) | 0.85 (+0.01) | 0.59 (0.0) | -2919 | -7.02 | 418 | 1.01 | -488 | -1.17 | 41589 | 27.4 | 27.3 | 28.15 | 27.05 |
| 2020-06-12 | 17.43 (+0.15) | 0.84 (+0.01) | 0.59 (0.0) | 10837 | 17.18 | 505 | 0.8 | 172 | 0.27 | 63090 | 27.45 | 28.0 | 28.7 | 26.85 |
| 2020-06-05 | 17.28 (+0.12) | 0.83 (+0.01) | 0.59 (+0.02) | 8026 | 20.92 | 477 | 1.24 | 923 | 2.41 | 38373 | 27.8 | 27.2 | 28.0 | 27.15 |
| 2020-05-29 | 17.16 (-0.04) | 0.82 (+0.05) | 0.57 (+0.01) | -2102 | -3.14 | 2755 | 4.12 | 554 | 0.83 | 66932 | 26.9 | 27.1 | 27.6 | 26.45 |
| 2020-05-22 | 17.2 (+0.01) | 0.77 (+0.04) | 0.56 (0.0) | -2267 | -2.93 | 2140 | 2.76 | 389 | 0.5 | 77412 | 26.85 | 26.4 | 27.9 | 26.4 |
| 2020-05-15 | 17.19 (-0.26) | 0.73 (+0.01) | 0.56 (+0.01) | -13657 | -21.7 | 262 | 0.42 | 132 | 0.21 | 62922 | 26.4 | 27.7 | 27.7 | 26.2 |
| 2020-05-08 | 17.45 (-0.69) | 0.72 (-0.01) | 0.55 (0.0) | -38487 | -17.78 | -173 | -0.08 | -11 | -0.01 | 216447 | 27.25 | 25.35 | 30.15 | 25.2 |
| 2020-04-30 | 18.14 (+0.21) | 0.73 (+0.02) | 0.55 (-0.01) | 11088 | 18.34 | 1072 | 1.77 | -316 | -0.52 | 60470 | 26.0 | 24.05 | 26.2 | 24.0 |
| 2020-04-24 | 17.93 (-0.44) | 0.71 (0.0) | 0.56 (0.0) | -16616 | -25.02 | 26 | 0.04 | 191 | 0.29 | 66417 | 23.75 | 24.85 | 24.95 | 23.35 |
| 2020-04-17 | 18.37 (-0.23) | 0.71 (+0.06) | 0.56 (-0.04) | -11156 | -15.15 | 2977 | 4.04 | -2294 | -3.11 | 73657 | 24.85 | 24.75 | 26.0 | 24.45 |
| 2020-04-10 | 18.6 (-0.18) | 0.65 (+0.06) | 0.6 (-0.03) | -11251 | -18.26 | 3218 | 5.22 | -1765 | -2.86 | 61632 | 24.7 | 22.85 | 25.1 | 22.5 |
| 2020-04-01 | 18.78 (-0.22) | 0.59 (+0.21) | 0.63 (-0.04) | -8526 | -23.57 | 3169 | 8.76 | -2015 | -5.57 | 36166 | 22.5 | 22.5 | 22.85 | 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 | |||
| 2020-03-27 | 19.0 (+0.02) | 0.38 (0.0) | 0.67 (-0.08) | 1390 | 2.08 | -61 | -0.09 | -4472 | -6.68 | 66928 | 22.65 | 20.6 | 23.25 | 20.5 |
| 2020-03-20 | 18.98 (-0.34) | 0.38 (-0.04) | 0.75 (-0.05) | -17332 | -18.5 | -1907 | -2.04 | -2623 | -2.8 | 93679 | 36.15 | 23.8 | 36.4 | 20.25 |
| 2020-03-13 | 19.32 (-0.25) | 0.42 (-0.01) | 0.8 (-0.01) | -14978 | -20.49 | -444 | -0.61 | -524 | -0.72 | 73086 | 23.9 | 27.55 | 27.8 | 22.8 |
| 2020-03-06 | 19.57 (-0.05) | 0.43 (0.0) | 0.81 (+0.01) | -5021 | -14.94 | -315 | -0.94 | 874 | 2.6 | 33601 | 28.1 | 27.5 | 28.4 | 27.5 |
| 2020-02-27 | 19.62 (-0.27) | 0.43 (+0.01) | 0.8 (+0.01) | -14729 | -46.28 | 401 | 1.26 | 312 | 0.98 | 31827 | 28.25 | 28.7 | 28.75 | 28.2 |
| 2020-02-21 | 19.89 (-0.3) | 0.42 (-0.01) | 0.79 (+0.01) | -11657 | -37.46 | -376 | -1.21 | 594 | 1.91 | 31115 | 28.95 | 28.9 | 29.15 | 28.6 |
| 2020-02-14 | 20.19 (-0.17) | 0.43 (0.0) | 0.78 (+0.01) | -8125 | -26.94 | 131 | 0.43 | 549 | 1.82 | 30163 | 28.95 | 28.2 | 29.0 | 28.05 |
| 2020-02-07 | 20.36 (-0.15) | 0.43 (+0.01) | 0.77 (-0.01) | -10062 | -22.12 | 256 | 0.56 | -403 | -0.89 | 45489 | 28.2 | 27.85 | 29.25 | 27.35 |
| 2020-01-31 | 20.51 (-0.12) | 0.42 (0.0) | 0.78 (0.0) | -6355 | -23.63 | -28 | -0.1 | -51 | -0.19 | 26890 | 28.2 | 28.55 | 28.6 | 28.0 |
| 2020-01-20 | 20.63 (-0.03) | 0.42 (-0.01) | 0.78 (0.0) | -2360 | -33.67 | -111 | -1.58 | 61 | 0.87 | 7009 | 29.4 | 29.55 | 29.6 | 29.35 |
| 2020-01-17 | 20.66 (-0.23) | 0.43 (+0.02) | 0.78 (0.0) | -12621 | -45.09 | 667 | 2.38 | -455 | -1.63 | 27993 | 29.5 | 29.25 | 29.7 | 29.25 |
| 2020-01-10 | 20.89 (-0.17) | 0.41 (+0.02) | 0.78 (-0.01) | -9655 | -34.34 | 1046 | 3.72 | -24 | -0.09 | 28112 | 29.25 | 29.85 | 29.95 | 28.95 |
| 2020-01-03 | 21.06 (-0.02) | 0.39 (0.0) | 0.79 (0.0) | -1781 | -16.28 | 8 | 0.07 | 6 | 0.05 | 10943 | 30.0 | 25.65 | 30.05 | 25.45 |
| 2019-12-31 | 21.08 (-0.1) | 0.39 (-0.03) | 0.79 (+0.01) | -5714 | -55.24 | 63 | 0.61 | 57 | 0.55 | 10344 | 29.85 | 30.0 | 30.1 | 29.75 |
| 2019-12-27 | 21.18 (+0.08) | 0.42 (0.0) | 0.78 (0.0) | -918 | -3.97 | -76 | -0.33 | -11 | -0.05 | 23131 | 30.0 | 30.55 | 30.55 | 29.9 |
| 2019-12-20 | 21.1 (+0.2) | 0.42 (+0.02) | 0.78 (0.0) | 10622 | 25.95 | 1203 | 2.94 | 224 | 0.55 | 40940 | 30.55 | 29.5 | 30.55 | 29.4 |
| 2019-12-13 | 20.9 (-0.09) | 0.4 (-0.01) | 0.78 (+0.01) | -4041 | -13.02 | -709 | -2.28 | 779 | 2.51 | 31032 | 29.5 | 29.35 | 29.55 | 29.1 |
| 2019-12-06 | 20.99 (-0.11) | 0.41 (-0.01) | 0.77 (+0.02) | -6199 | -23.02 | -146 | -0.54 | 661 | 2.45 | 26930 | 29.35 | 29.75 | 29.8 | 29.1 |
| 2019-11-29 | 21.1 (-0.17) | 0.42 (0.0) | 0.75 (-0.04) | -7712 | -14.98 | 57 | 0.11 | -2053 | -3.99 | 51467 | 29.75 | 29.6 | 30.2 | 29.55 |
| 2019-11-22 | 21.27 (-0.34) | 0.42 (0.0) | 0.79 (+0.03) | -18670 | -48.0 | -296 | -0.76 | 1949 | 5.01 | 38893 | 29.55 | 29.9 | 30.15 | 29.5 |
| 2019-11-15 | 21.61 (-0.06) | 0.42 (0.0) | 0.76 (+0.03) | -3819 | -9.51 | 264 | 0.66 | 1510 | 3.76 | 40173 | 29.75 | 30.3 | 30.3 | 29.7 |
| 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 | |||
| 2019-11-08 | 21.67 (+0.11) | 0.42 (+0.04) | 0.73 (+0.01) | 5544 | 9.44 | 1672 | 2.85 | 265 | 0.45 | 58750 | 30.25 | 30.1 | 30.9 | 30.0 |
| 2019-11-01 | 21.56 (+0.11) | 0.38 (0.0) | 0.72 (-0.01) | 6349 | 17.45 | 135 | 0.37 | -239 | -0.66 | 36392 | 29.7 | 29.25 | 30.15 | 28.95 |
| 2019-10-25 | 21.45 (+0.02) | 0.38 (0.0) | 0.73 (+0.02) | 863 | 3.05 | -5 | -0.02 | 818 | 2.89 | 28260 | 29.15 | 29.35 | 29.7 | 29.05 |
| 2019-10-18 | 21.43 (+0.16) | 0.38 (0.0) | 0.71 (-0.02) | 6811 | 12.4 | 165 | 0.3 | -1194 | -2.17 | 54936 | 29.2 | 28.65 | 29.65 | 28.65 |
| 2019-10-09 | 21.27 (-0.07) | 0.38 (+0.01) | 0.73 (-0.01) | -3792 | -20.81 | 243 | 1.33 | -165 | -0.91 | 18226 | 28.35 | 28.35 | 28.9 | 28.35 |
| 2019-10-04 | 21.34 (-0.13) | 0.37 (-0.01) | 0.74 (0.0) | -6459 | -24.73 | -56 | -0.21 | -168 | -0.64 | 26117 | 28.2 | 28.7 | 29.0 | 28.0 |
| 2019-09-27 | 21.47 (+0.05) | 0.38 (-0.32) | 0.74 (-0.01) | -2131 | -8.86 | -469 | -1.95 | -580 | -2.41 | 24059 | 28.65 | 29.2 | 29.2 | 28.45 |
| 2019-09-20 | 21.42 (0.0) | 0.7 (+0.01) | 0.75 (-0.03) | -1540 | -3.5 | 280 | 0.64 | -1528 | -3.47 | 43979 | 29.15 | 29.45 | 29.9 | 28.65 |
| 2019-09-12 | 21.42 (+0.04) | 0.69 (0.0) | 0.78 (-0.04) | 921 | 3.32 | 33 | 0.12 | -2255 | -8.14 | 27706 | 29.0 | 29.35 | 29.45 | 28.75 |
| 2019-09-06 | 21.38 (-0.08) | 0.69 (+0.01) | 0.82 (+0.03) | -7081 | -19.72 | 908 | 2.53 | 1489 | 4.15 | 35913 | 29.3 | 28.5 | 29.35 | 28.45 |
| 2019-08-30 | 21.46 (-0.15) | 0.68 (0.0) | 0.79 (0.0) | -8229 | -22.42 | -299 | -0.81 | 74 | 0.2 | 36696 | 28.5 | 27.7 | 28.5 | 27.7 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 16.06 (-0.03) | 7.71 (-0.04) | 0.84 (+0.11) | -2830 | -5.63 | -2246 | -4.47 | 6352 | 12.63 | 50279 | 31.8 | 33.25 | 33.35 | 31.65 |
| 2024-03-29 | 16.09 (+0.18) | 7.75 (+0.01) | 0.73 (-0.07) | 10948 | 8.97 | 352 | 0.29 | -4070 | -3.33 | 122099 | 33.25 | 32.15 | 33.3 | 31.65 |
| 2024-02-29 | 15.91 (+0.24) | 7.74 (+0.03) | 0.8 (-0.02) | 12834 | 21.8 | 1912 | 3.25 | -974 | -1.65 | 58876 | 32.6 | 31.1 | 32.6 | 30.35 |
| 2024-01-31 | 15.67 (-0.01) | 7.71 (+0.21) | 0.82 (+0.2) | -517 | -0.62 | 2609 | 3.14 | 10901 | 13.11 | 83164 | 30.9 | 31.15 | 31.95 | 30.2 |
| 2023-12-29 | 15.68 (-0.94) | 7.5 (+1.3) | 0.62 (-0.09) | -43722 | -18.93 | 69424 | 30.06 | -4937 | -2.14 | 230955 | 31.2 | 30.6 | 31.9 | 30.6 |
| 2023-11-30 | 16.62 (+0.33) | 6.2 (+0.71) | 0.71 (-0.03) | 12803 | 5.78 | 38134 | 17.21 | -1561 | -0.7 | 221542 | 30.6 | 29.5 | 31.0 | 29.3 |
| 2023-10-31 | 16.29 (+0.11) | 5.49 (-0.09) | 0.74 (+0.05) | 5695 | 4.35 | 7332 | 5.6 | 2753 | 2.1 | 130947 | 29.5 | 28.9 | 29.55 | 28.35 |
| 2023-09-28 | 16.18 (+0.59) | 5.58 (-0.99) | 0.69 (0.0) | 37632 | 23.64 | -52934 | -33.25 | 54 | 0.03 | 159221 | 28.75 | 28.25 | 29.6 | 28.25 |
| 2023-08-31 | 15.59 (-0.35) | 6.57 (+0.04) | 0.69 (-0.14) | -20012 | -14.98 | 2081 | 1.56 | -7645 | -5.72 | 133593 | 28.15 | 29.75 | 29.85 | 28.05 |
| 2023-07-31 | 15.94 (-0.71) | 6.53 (-0.12) | 0.83 (-0.16) | -48761 | -29.49 | -8945 | -5.41 | -8701 | -5.26 | 165369 | 29.7 | 33.6 | 33.65 | 29.15 |
| 2023-06-30 | 16.65 (+0.23) | 6.65 (-0.04) | 0.99 (+0.13) | -4993 | -4.46 | -2338 | -2.09 | 7064 | 6.31 | 111992 | 33.45 | 32.15 | 33.75 | 31.7 |
| 2023-05-31 | 16.42 (-0.3) | 6.69 (+0.12) | 0.86 (+0.1) | -14080 | -9.77 | 6861 | 4.76 | 5437 | 3.77 | 144080 | 32.3 | 32.0 | 32.7 | 31.6 |
| 2023-04-28 | 16.72 (-0.22) | 6.57 (+0.02) | 0.76 (+0.08) | -10436 | -10.44 | 837 | 0.84 | 3941 | 3.94 | 99934 | 31.9 | 31.25 | 32.1 | 31.15 |
| 2023-03-31 | 16.94 (-0.84) | 6.55 (+0.34) | 0.68 (+0.06) | -47332 | -27.51 | 14870 | 8.64 | 3524 | 2.05 | 172057 | 31.3 | 32.15 | 32.7 | 30.65 |
| 2023-02-24 | 17.78 (+0.05) | 6.21 (-0.09) | 0.62 (+0.1) | 3477 | 2.97 | -4578 | -3.91 | 5205 | 4.45 | 117002 | 32.45 | 32.55 | 32.7 | 31.9 |
| 2023-01-31 | 17.73 (+0.32) | 6.3 (-0.05) | 0.52 (+0.01) | 17697 | 20.03 | -2902 | -3.28 | 731 | 0.83 | 88372 | 32.7 | 31.7 | 33.3 | 31.4 |
| 2022-12-30 | 17.41 (-2.25) | 6.35 (+2.63) | 0.51 (-0.02) | -116549 | -26.75 | 137834 | 31.63 | -1252 | -0.29 | 435732 | 31.9 | 32.6 | 33.35 | 30.85 |
| 2022-11-30 | 19.66 (+1.09) | 3.72 (-0.39) | 0.53 (-0.03) | 54064 | 21.71 | -20817 | -8.36 | -1603 | -0.64 | 249044 | 32.5 | 32.2 | 33.25 | 30.2 |
| 2022-10-31 | 18.57 (+0.38) | 4.11 (+0.37) | 0.56 (+0.04) | 20856 | 13.22 | 20582 | 13.05 | 2055 | 1.3 | 157772 | 32.15 | 31.9 | 32.45 | 30.2 |
| 2022-09-30 | 18.19 (+0.08) | 3.74 (+0.57) | 0.52 (-0.04) | 2280 | 1.23 | 30702 | 16.63 | -2216 | -1.2 | 184651 | 32.35 | 32.05 | 33.4 | 31.2 |
| 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 | |||
| 2022-08-31 | 18.11 (+0.35) | 3.17 (+0.49) | 0.56 (-0.08) | 17531 | 9.78 | 26181 | 14.61 | -4166 | -2.32 | 179209 | 32.75 | 30.4 | 32.75 | 29.05 |
| 2022-07-29 | 17.76 (-0.38) | 2.68 (+0.89) | 0.64 (+0.03) | -22120 | -11.01 | 47593 | 23.68 | 1682 | 0.84 | 200955 | 30.4 | 31.85 | 32.95 | 29.95 |
| 2022-06-30 | 18.14 (+0.49) | 1.79 (+0.16) | 0.61 (+0.12) | 25314 | 17.23 | 9824 | 6.69 | 6160 | 4.19 | 146955 | 31.8 | 30.65 | 32.15 | 30.5 |
| 2022-05-31 | 17.65 (+0.77) | 1.63 (+0.16) | 0.49 (-0.01) | 37772 | 20.09 | 8821 | 4.69 | -249 | -0.13 | 187969 | 30.5 | 30.0 | 31.9 | 29.65 |
| 2022-04-29 | 16.88 (+0.06) | 1.47 (+0.17) | 0.5 (0.0) | 2727 | 2.48 | 9223 | 8.37 | -250 | -0.23 | 110132 | 30.05 | 30.05 | 30.9 | 29.65 |
| 2022-03-31 | 16.82 (+0.37) | 1.3 (+0.17) | 0.5 (+0.03) | 19528 | 12.42 | 9037 | 5.75 | 1750 | 1.11 | 157200 | 30.4 | 29.95 | 30.9 | 29.25 |
| 2022-02-25 | 16.45 (-0.06) | 1.13 (+0.28) | 0.47 (+0.01) | -4596 | -4.38 | 15047 | 14.34 | 340 | 0.32 | 104955 | 29.55 | 28.75 | 30.25 | 28.65 |
| 2022-01-26 | 16.51 (-0.21) | 0.85 (+0.04) | 0.46 (-0.02) | -10257 | -13.41 | 2153 | 2.82 | -901 | -1.18 | 76476 | 28.8 | 29.5 | 29.55 | 28.2 |
| 2021-12-30 | 16.72 (+0.25) | 0.81 (-0.45) | 0.48 (0.0) | 17030 | 13.02 | -24259 | -18.55 | 208 | 0.16 | 130760 | 29.3 | 27.85 | 29.35 | 27.75 |
| 2021-11-30 | 16.47 (-0.71) | 1.26 (+0.12) | 0.48 (+0.02) | -43036 | -19.85 | 6514 | 3.0 | 968 | 0.45 | 216802 | 27.9 | 29.1 | 30.4 | 27.8 |
| 2021-10-29 | 17.18 (-0.27) | 1.14 (+0.06) | 0.46 (+0.02) | -13820 | -10.11 | 3085 | 2.26 | 1241 | 0.91 | 136701 | 29.45 | 29.7 | 30.15 | 28.9 |
| 2021-09-30 | 17.45 (+0.06) | 1.08 (-0.01) | 0.44 (0.0) | 3415 | 3.04 | 934 | 0.83 | -428 | -0.38 | 112515 | 29.85 | 29.8 | 30.25 | 28.4 |
| 2021-08-31 | 17.39 (-0.17) | 1.09 (+0.09) | 0.44 (+0.02) | -9970 | -7.93 | 4515 | 3.59 | 1129 | 0.9 | 125750 | 30.05 | 29.8 | 30.4 | 28.15 |
| 2021-07-30 | 17.56 (+0.27) | 1.0 (+0.02) | 0.42 (+0.05) | 15538 | 7.74 | 1022 | 0.51 | 2859 | 1.42 | 200795 | 29.6 | 32.3 | 33.75 | 29.6 |
| 2021-06-30 | 17.29 (-0.76) | 0.98 (+0.09) | 0.37 (+0.02) | -12714 | -9.49 | -2500 | -1.87 | 1222 | 0.91 | 133908 | 32.0 | 31.7 | 32.8 | 30.5 |
| 2021-05-31 | 18.05 (+0.03) | 0.89 (+0.09) | 0.35 (-0.02) | 4176 | 1.34 | 5298 | 1.71 | -971 | -0.31 | 310605 | 31.65 | 33.25 | 34.85 | 29.3 |
| 2021-04-29 | 18.02 (+0.41) | 0.8 (0.0) | 0.37 (-0.01) | 21997 | 7.71 | -127 | -0.04 | -661 | -0.23 | 285227 | 33.25 | 30.2 | 35.55 | 29.75 |
| 2021-03-31 | 17.61 (+0.45) | 0.8 (+0.06) | 0.38 (-0.04) | 27303 | 11.35 | 3565 | 1.48 | -2524 | -1.05 | 240552 | 30.2 | 29.2 | 30.3 | 28.6 |
| 2021-02-26 | 17.16 (+0.08) | 0.74 (+0.04) | 0.42 (+0.01) | 6446 | 3.8 | 1973 | 1.16 | 798 | 0.47 | 169478 | 28.95 | 26.1 | 29.5 | 26.1 |
| 2021-01-29 | 17.08 (-0.23) | 0.7 (-0.03) | 0.41 (0.0) | -16877 | -10.4 | -1273 | -0.78 | 94 | 0.06 | 162316 | 26.0 | 28.9 | 28.95 | 26.0 |
| 2020-12-31 | 17.31 (-0.05) | 0.73 (-0.08) | 0.41 (-0.02) | -1212 | -0.78 | -4599 | -2.95 | -1091 | -0.7 | 155844 | 28.95 | 27.5 | 29.1 | 27.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 17.36 (+0.8) | 0.81 (-0.12) | 0.43 (-0.02) | 42634 | 25.02 | -6429 | -3.77 | -1260 | -0.74 | 170415 | 27.4 | 25.7 | 28.4 | 25.7 |
| 2020-10-30 | 16.56 (+0.05) | 0.93 (-0.07) | 0.45 (-0.04) | 2511 | 2.75 | -3815 | -4.18 | -1940 | -2.13 | 91209 | 25.75 | 25.6 | 26.25 | 25.45 |
| 2020-09-30 | 16.51 (-0.44) | 1.0 (+0.31) | 0.49 (-0.02) | -27630 | -12.49 | 8467 | 3.83 | -959 | -0.43 | 221210 | 25.3 | 26.5 | 27.7 | 24.7 |
| 2020-08-31 | 16.95 (+0.03) | 0.69 (-0.07) | 0.51 (-0.04) | 2622 | 1.48 | -3718 | -2.1 | -2106 | -1.19 | 176792 | 26.45 | 25.55 | 26.65 | 25.3 |
| 2020-07-31 | 16.92 (-0.36) | 0.76 (+0.11) | 0.55 (-0.03) | -22781 | -6.37 | 6072 | 1.7 | -1943 | -0.54 | 357392 | 25.6 | 28.1 | 30.8 | 25.3 |
| 2020-06-30 | 17.28 (+0.12) | 0.65 (-0.17) | 0.58 (+0.01) | 14106 | 7.97 | 1482 | 0.84 | 409 | 0.23 | 177036 | 27.9 | 27.2 | 28.7 | 25.45 |
| 2020-05-29 | 17.16 (-0.98) | 0.82 (+0.09) | 0.57 (+0.02) | -56513 | -13.34 | 4984 | 1.18 | 1064 | 0.25 | 423715 | 26.9 | 25.35 | 30.15 | 25.2 |
| 2020-04-30 | 18.14 (-0.71) | 0.73 (+0.16) | 0.55 (-0.12) | -29908 | -10.95 | 8338 | 3.05 | -5964 | -2.18 | 273200 | 26.0 | 22.55 | 26.2 | 22.45 |
| 2020-03-31 | 18.85 (-0.77) | 0.57 (+0.14) | 0.67 (-0.13) | -42494 | -14.53 | -603 | -0.21 | -6980 | -2.39 | 292440 | 22.55 | 27.5 | 36.4 | 20.25 |
| 2020-02-27 | 19.62 (-0.89) | 0.43 (+0.01) | 0.8 (+0.02) | -44573 | -32.16 | 412 | 0.3 | 1052 | 0.76 | 138596 | 28.25 | 27.85 | 29.25 | 27.35 |
| 2020-01-31 | 20.51 (-0.57) | 0.42 (+0.03) | 0.78 (-0.01) | -32772 | -32.46 | 1582 | 1.57 | -463 | -0.46 | 100948 | 28.2 | 25.65 | 30.05 | 25.45 |
| 2019-12-31 | 21.08 (-0.02) | 0.39 (-0.03) | 0.79 (+0.04) | -6250 | -4.72 | 335 | 0.25 | 1710 | 1.29 | 132379 | 29.85 | 29.75 | 30.55 | 29.1 |
| 2019-11-29 | 21.1 (-0.43) | 0.42 (+0.04) | 0.75 (+0.03) | -22742 | -11.27 | 1835 | 0.91 | 1815 | 0.9 | 201760 | 29.75 | 29.65 | 30.9 | 29.5 |
| 2019-10-31 | 21.53 (+0.06) | 0.38 (0.0) | 0.72 (-0.02) | 1857 | 1.23 | 344 | 0.23 | -1092 | -0.72 | 151457 | 29.6 | 28.7 | 29.8 | 28.0 |
| 2019-09-27 | 21.47 (+0.01) | 0.38 (-0.3) | 0.74 (-0.05) | -9831 | -7.47 | 752 | 0.57 | -2874 | -2.18 | 131658 | 28.65 | 28.5 | 29.9 | 28.45 |
| 2019-08-30 | 21.46 (-0.81) | 0.68 (-0.05) | 0.79 (0.0) | -40999 | -21.87 | -2604 | -1.39 | 2 | 0.0 | 187460 | 28.5 | 29.45 | 29.65 | 27.0 |
| 2019-07-31 | 22.27 (-0.25) | 0.73 (-0.18) | 0.79 (+0.01) | -17888 | -10.29 | -9792 | -5.63 | 852 | 0.49 | 173857 | 29.6 | 33.8 | 34.3 | 29.6 |
| 2019-06-28 | 22.52 (-0.4) | 0.91 (+0.25) | 0.78 (+0.05) | 8387 | 7.02 | -1705 | -1.43 | 2650 | 2.22 | 119546 | 33.5 | 32.65 | 34.4 | 32.25 |
| 2019-05-31 | 22.92 () | 0.66 () | 0.73 () | -14027 | -24.85 | 6476 | 11.47 | 512 | 0.91 | 56457 | 32.8 | 31.5 | 32.8 | 31.35 |
