- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 17.13 (-0.07) | 3.8 (-0.03) | 3.33 (0.0) | -2595 | -13.24 | -900 | -4.59 | 52 | 0.27 | 19603 | 36.95 | 37.45 | 37.45 | 36.8 |
| 2024-04-24 | 17.2 (-0.11) | 3.83 (-0.02) | 3.33 (0.0) | -3084 | -12.85 | -1108 | -4.62 | -51 | -0.21 | 24006 | 37.5 | 37.8 | 38.05 | 37.35 |
| 2024-04-23 | 17.31 (-0.12) | 3.85 (0.0) | 3.33 (0.0) | -5807 | -24.3 | 217 | 0.91 | 330 | 1.38 | 23897 | 37.55 | 38.5 | 38.75 | 37.55 |
| 2024-04-22 | 17.43 (+0.02) | 3.85 (+0.2) | 3.33 (+0.02) | -123 | -0.29 | 723 | 1.71 | 437 | 1.03 | 42258 | 38.0 | 39.2 | 39.7 | 37.9 |
| 2024-04-19 | 17.41 (-0.13) | 3.65 (0.0) | 3.31 (-0.06) | -7052 | -9.16 | 14 | 0.02 | -2210 | -2.87 | 76977 | 38.85 | 40.0 | 40.35 | 37.6 |
| 2024-04-18 | 17.54 (-0.23) | 3.65 (+0.02) | 3.37 (+0.06) | -14094 | -9.53 | 946 | 0.64 | 2307 | 1.56 | 147967 | 40.4 | 40.65 | 42.0 | 40.0 |
| 2024-04-17 | 17.77 (+0.1) | 3.63 (+0.06) | 3.31 (+0.1) | 2081 | 1.65 | 2189 | 1.74 | 4210 | 3.34 | 126022 | 40.35 | 38.2 | 41.2 | 38.1 |
| 2024-04-16 | 17.67 (-0.07) | 3.57 (0.0) | 3.21 (0.0) | -5202 | -10.73 | -1 | -0.0 | 85 | 0.18 | 48501 | 38.05 | 39.8 | 40.0 | 37.85 |
| 2024-04-15 | 17.74 (-0.21) | 3.57 (+0.12) | 3.21 (+0.02) | -10003 | -11.4 | 5083 | 5.79 | 672 | 0.77 | 87740 | 39.6 | 40.5 | 41.3 | 39.35 |
| 2024-04-12 | 17.95 (+0.07) | 3.45 (0.0) | 3.19 (+0.01) | 3051 | 7.75 | -25 | -0.06 | 329 | 0.84 | 39391 | 39.2 | 38.7 | 39.85 | 38.45 |
| 2024-04-11 | 17.88 (-0.21) | 3.45 (0.0) | 3.18 (+0.02) | -7219 | -20.58 | -13 | -0.04 | 678 | 1.93 | 35085 | 38.75 | 39.0 | 39.45 | 38.6 |
| 2024-04-10 | 18.09 (-0.01) | 3.45 (0.0) | 3.16 (-0.02) | -1896 | -5.08 | -23 | -0.06 | -811 | -2.17 | 37340 | 39.0 | 39.1 | 39.2 | 38.3 |
| 2024-04-09 | 18.1 (+0.3) | 3.45 (0.0) | 3.18 (+0.07) | 12296 | 24.84 | 25 | 0.05 | 3038 | 6.14 | 49494 | 38.8 | 37.8 | 39.0 | 37.35 |
| 2024-04-08 | 17.8 (+0.2) | 3.45 (0.0) | 3.11 (+0.04) | 7358 | 42.03 | -16 | -0.09 | 1389 | 7.93 | 17507 | 37.6 | 36.3 | 37.7 | 36.25 |
| 2024-04-03 | 17.6 (-0.05) | 3.45 (0.0) | 3.07 (0.0) | -3863 | -18.92 | -175 | -0.86 | 180 | 0.88 | 20419 | 36.3 | 37.15 | 37.9 | 36.3 |
| 2024-04-02 | 17.65 (-0.03) | 3.45 (0.0) | 3.07 (-0.01) | -2270 | -19.35 | 0 | 0.0 | -412 | -3.51 | 11729 | 36.7 | 37.3 | 37.35 | 36.65 |
| 2024-04-01 | 17.68 (-0.07) | 3.45 (0.0) | 3.08 (0.0) | -2065 | -29.37 | -50 | -0.71 | -68 | -0.97 | 7031 | 37.3 | 37.9 | 37.95 | 37.3 |
| 2024-03-29 | 17.75 (+0.09) | 3.45 (-0.01) | 3.08 (-0.01) | 4359 | 36.3 | -65 | -0.54 | -167 | -1.39 | 12009 | 37.55 | 37.7 | 38.1 | 37.5 |
| 2024-03-28 | 17.66 (0.0) | 3.46 (0.0) | 3.09 (-0.01) | 137 | 0.91 | -25 | -0.17 | -532 | -3.55 | 15006 | 37.4 | 37.65 | 38.2 | 37.25 |
| 2024-03-27 | 17.66 (-0.04) | 3.46 (0.0) | 3.1 (-0.02) | -1804 | -11.59 | -14 | -0.09 | -730 | -4.69 | 15565 | 37.5 | 37.75 | 37.9 | 37.25 |
| 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 | |||
| 2024-03-26 | 17.7 (+0.1) | 3.46 (0.0) | 3.12 (+0.06) | 3215 | 5.89 | -42 | -0.08 | 2347 | 4.3 | 54571 | 37.9 | 37.8 | 38.8 | 37.4 |
| 2024-03-25 | 17.6 (-0.07) | 3.46 (0.0) | 3.06 (+0.01) | -2089 | -11.85 | -26 | -0.15 | 435 | 2.47 | 17622 | 37.45 | 37.85 | 38.15 | 37.3 |
| 2024-03-22 | 17.67 (-0.06) | 3.46 (0.0) | 3.05 (+0.02) | -2877 | -11.1 | 0 | 0.0 | 526 | 2.03 | 25909 | 37.55 | 37.2 | 38.0 | 37.2 |
| 2024-03-21 | 17.73 (+0.17) | 3.46 (0.0) | 3.03 (+0.01) | 6880 | 32.31 | -36 | -0.17 | 758 | 3.56 | 21293 | 37.35 | 37.0 | 37.6 | 37.0 |
| 2024-03-20 | 17.56 (+0.01) | 3.46 (0.0) | 3.02 (0.0) | 1683 | 12.99 | -10 | -0.08 | -204 | -1.57 | 12955 | 36.65 | 36.6 | 36.95 | 36.15 |
| 2024-03-19 | 17.55 (-0.22) | 3.46 (0.0) | 3.02 (-0.01) | -4678 | -18.2 | -65 | -0.25 | -212 | -0.82 | 25697 | 36.6 | 37.3 | 38.0 | 36.6 |
| 2024-03-18 | 17.77 (+0.05) | 3.46 (+0.02) | 3.03 (+0.01) | 2609 | 12.09 | 852 | 3.95 | 307 | 1.42 | 21579 | 37.25 | 37.1 | 37.35 | 36.6 |
| 2024-03-15 | 17.72 (+0.04) | 3.44 (+0.03) | 3.02 (0.0) | 935 | 3.39 | 1043 | 3.78 | -83 | -0.3 | 27564 | 37.05 | 36.4 | 37.15 | 36.0 |
| 2024-03-14 | 17.68 (+0.16) | 3.41 (+0.02) | 3.02 (+0.02) | 7128 | 31.07 | 1087 | 4.74 | 758 | 3.3 | 22945 | 36.3 | 35.85 | 36.35 | 35.55 |
| 2024-03-13 | 17.52 (0.0) | 3.39 (0.0) | 3.0 (-0.01) | 531 | 7.3 | -8 | -0.11 | -263 | -3.62 | 7272 | 35.05 | 35.6 | 35.85 | 35.05 |
| 2024-03-12 | 17.52 (+0.06) | 3.39 (0.0) | 3.01 (0.0) | 2210 | 30.67 | 0 | 0.0 | -134 | -1.86 | 7206 | 35.6 | 35.6 | 35.8 | 35.45 |
| 2024-03-11 | 17.46 (+0.06) | 3.39 (0.0) | 3.01 (0.0) | 2653 | 44.69 | -5 | -0.08 | -120 | -2.02 | 5937 | 35.55 | 35.2 | 35.65 | 35.0 |
| 2024-03-08 | 17.4 (+0.06) | 3.39 (-0.01) | 3.01 (-0.01) | 1352 | 12.31 | -500 | -4.55 | -193 | -1.76 | 10987 | 35.15 | 35.0 | 35.2 | 34.7 |
| 2024-03-07 | 17.34 (-0.02) | 3.4 (-0.01) | 3.02 (-0.01) | -1417 | -11.22 | -260 | -2.06 | -342 | -2.71 | 12626 | 35.1 | 35.65 | 35.8 | 35.1 |
| 2024-03-06 | 17.36 (-0.01) | 3.41 (0.0) | 3.03 (0.0) | 1584 | 21.87 | -13 | -0.18 | -177 | -2.44 | 7244 | 35.85 | 35.9 | 36.35 | 35.8 |
| 2024-03-05 | 17.37 (-0.05) | 3.41 (0.0) | 3.03 (-0.01) | -844 | -10.18 | -55 | -0.66 | -310 | -3.74 | 8288 | 36.1 | 36.1 | 36.6 | 36.0 |
| 2024-03-04 | 17.42 (+0.13) | 3.41 (0.0) | 3.04 (0.0) | 5002 | 50.29 | -10 | -0.1 | -31 | -0.31 | 9947 | 36.45 | 36.2 | 36.75 | 36.15 |
| 2024-03-01 | 17.29 (-0.08) | 3.41 (0.0) | 3.04 (-0.01) | -3989 | -35.24 | -19 | -0.17 | -365 | -3.22 | 11321 | 36.1 | 36.7 | 36.7 | 36.1 |
| 2024-02-29 | 17.37 (+0.08) | 3.41 (0.0) | 3.05 (0.0) | 4790 | 26.67 | -15 | -0.08 | 82 | 0.46 | 17963 | 37.0 | 35.65 | 37.0 | 35.3 |
| 2024-02-27 | 17.29 (-0.03) | 3.41 (0.0) | 3.05 (0.0) | 1413 | 19.69 | -13 | -0.18 | -188 | -2.62 | 7175 | 35.65 | 35.8 | 36.25 | 35.4 |
| 2024-02-26 | 17.32 (+0.07) | 3.41 (-0.06) | 3.05 (-0.01) | 1981 | 17.98 | -2531 | -22.98 | -135 | -1.23 | 11016 | 35.9 | 35.9 | 36.4 | 35.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-23 | 17.25 (-0.03) | 3.47 (0.0) | 3.06 (0.0) | -367 | -3.21 | -47 | -0.41 | -196 | -1.72 | 11428 | 36.05 | 36.8 | 36.85 | 35.95 |
| 2024-02-22 | 17.28 (+0.06) | 3.47 (0.0) | 3.06 (0.0) | 2761 | 35.87 | 22 | 0.29 | -32 | -0.42 | 7698 | 36.65 | 36.65 | 36.7 | 36.35 |
| 2024-02-21 | 17.22 (-0.01) | 3.47 (0.0) | 3.06 (0.0) | 223 | 2.31 | -5 | -0.05 | 115 | 1.19 | 9647 | 36.4 | 36.55 | 36.9 | 36.35 |
| 2024-02-20 | 17.23 (+0.03) | 3.47 (0.0) | 3.06 (-0.01) | -189 | -3.23 | -16 | -0.27 | -547 | -9.36 | 5845 | 36.3 | 36.6 | 36.6 | 36.0 |
| 2024-02-19 | 17.2 (+0.06) | 3.47 (0.0) | 3.07 (+0.01) | 3431 | 46.31 | 5 | 0.07 | 463 | 6.25 | 7409 | 36.45 | 36.3 | 36.5 | 36.05 |
| 2024-02-16 | 17.14 (+0.06) | 3.47 (0.0) | 3.06 (0.0) | 2890 | 40.27 | 21 | 0.29 | 183 | 2.55 | 7176 | 36.05 | 35.3 | 36.05 | 35.3 |
| 2024-02-15 | 17.08 (+0.05) | 3.47 (0.0) | 3.06 (0.0) | 1354 | 13.7 | 11 | 0.11 | 44 | 0.45 | 9882 | 35.3 | 34.85 | 35.3 | 34.55 |
| 2024-02-05 | 17.03 (-0.02) | 3.47 (-0.01) | 3.06 (0.0) | -1443 | -16.38 | -455 | -5.17 | -282 | -3.2 | 8809 | 34.8 | 35.1 | 35.1 | 34.8 |
| 2024-02-02 | 17.05 (+0.02) | 3.48 (0.0) | 3.06 (-0.01) | 163 | 2.65 | 17 | 0.28 | -295 | -4.79 | 6159 | 35.25 | 35.65 | 35.7 | 35.15 |
| 2024-02-01 | 17.03 (-0.03) | 3.48 (-0.01) | 3.07 (0.0) | -807 | -16.37 | -278 | -5.64 | 16 | 0.32 | 4930 | 35.45 | 35.45 | 35.55 | 35.3 |
| 2024-01-31 | 17.06 (0.0) | 3.49 (-0.01) | 3.07 (0.0) | 178 | 3.0 | -559 | -9.42 | 68 | 1.15 | 5933 | 35.4 | 35.5 | 35.75 | 35.3 |
| 2024-01-30 | 17.06 (-0.04) | 3.5 (-0.02) | 3.07 (-0.01) | -2342 | -29.8 | -506 | -6.44 | -387 | -4.92 | 7859 | 35.6 | 36.4 | 36.45 | 35.6 |
| 2024-01-29 | 17.1 (+0.04) | 3.52 (0.0) | 3.08 (0.0) | 1582 | 28.38 | -12 | -0.22 | 31 | 0.56 | 5574 | 36.35 | 36.1 | 36.5 | 35.85 |
| 2024-01-26 | 17.06 (+0.06) | 3.52 (0.0) | 3.08 (0.0) | 2293 | 49.7 | -10 | -0.22 | 15 | 0.33 | 4614 | 36.2 | 36.0 | 36.4 | 36.0 |
| 2024-01-25 | 17.0 (-0.03) | 3.52 (0.0) | 3.08 (0.0) | 27 | 0.47 | 6 | 0.1 | -306 | -5.3 | 5778 | 35.95 | 36.6 | 36.6 | 35.9 |
| 2024-01-24 | 17.03 (+0.02) | 3.52 (0.0) | 3.08 (-0.01) | 1912 | 35.32 | -184 | -3.4 | -361 | -6.67 | 5413 | 36.3 | 36.3 | 36.4 | 36.1 |
| 2024-01-23 | 17.01 (+0.05) | 3.52 (0.0) | 3.09 (0.0) | 2090 | 35.13 | 12 | 0.2 | 13 | 0.22 | 5950 | 36.2 | 35.8 | 36.3 | 35.8 |
| 2024-01-22 | 16.96 (+0.04) | 3.52 (-0.09) | 3.09 (-0.01) | 573 | 7.74 | -941 | -12.7 | -161 | -2.17 | 7407 | 35.75 | 35.85 | 35.95 | 35.5 |
| 2024-01-19 | 16.92 (+0.05) | 3.61 (0.0) | 3.1 (+0.01) | 2055 | 30.59 | 0 | 0.0 | 122 | 1.82 | 6717 | 35.85 | 35.05 | 35.85 | 35.05 |
| 2024-01-18 | 16.87 (0.0) | 3.61 (0.0) | 3.09 (+0.01) | -101 | -1.84 | 0 | 0.0 | 568 | 10.35 | 5487 | 35.1 | 34.8 | 35.25 | 34.75 |
| 2024-01-17 | 16.87 (-0.22) | 3.61 (0.0) | 3.08 (+0.1) | -12240 | -52.43 | 1 | 0.0 | 3873 | 16.59 | 23344 | 34.7 | 35.75 | 36.0 | 34.7 |
| 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 | |||
| 2024-01-16 | 17.09 (-0.14) | 3.61 (-0.01) | 2.98 (+0.05) | -6605 | -54.16 | -523 | -4.29 | 2291 | 18.78 | 12196 | 35.9 | 36.35 | 36.6 | 35.9 |
| 2024-01-15 | 17.23 (+0.01) | 3.62 (0.0) | 2.93 (+0.02) | 858 | 11.53 | -8 | -0.11 | 826 | 11.1 | 7441 | 36.65 | 36.3 | 36.8 | 36.3 |
| 2024-01-12 | 17.22 (+0.01) | 3.62 (0.0) | 2.91 (+0.02) | 408 | 4.97 | -8 | -0.1 | 570 | 6.94 | 8209 | 36.05 | 36.1 | 36.25 | 36.0 |
| 2024-01-11 | 17.21 (-0.02) | 3.62 (-0.01) | 2.89 (0.0) | -674 | -10.39 | -203 | -3.13 | 252 | 3.89 | 6484 | 36.2 | 36.15 | 36.5 | 36.05 |
| 2024-01-10 | 17.23 (-0.07) | 3.63 (0.0) | 2.89 (+0.01) | -2777 | -28.16 | -2 | -0.02 | 159 | 1.61 | 9863 | 36.0 | 36.6 | 36.6 | 36.0 |
| 2024-01-09 | 17.3 (-0.11) | 3.63 (0.0) | 2.88 (0.0) | -5933 | -38.9 | -43 | -0.28 | 13 | 0.09 | 15252 | 36.55 | 37.4 | 37.45 | 36.55 |
| 2024-01-08 | 17.41 (-0.03) | 3.63 (-0.01) | 2.88 (+0.02) | 291 | 3.3 | -502 | -5.69 | 804 | 9.11 | 8828 | 37.25 | 37.65 | 37.9 | 37.2 |
| 2024-01-05 | 17.44 (-0.09) | 3.64 (0.0) | 2.86 (0.0) | -3516 | -49.62 | -2 | -0.03 | 28 | 0.4 | 7086 | 37.3 | 38.0 | 38.0 | 37.3 |
| 2024-01-04 | 17.53 (+0.01) | 3.64 (0.0) | 2.86 (0.0) | -89 | -1.1 | -4 | -0.05 | 28 | 0.35 | 8104 | 37.7 | 37.6 | 38.3 | 37.6 |
| 2024-01-03 | 17.52 (-0.2) | 3.64 (0.0) | 2.86 (+0.02) | -6159 | -43.17 | -24 | -0.17 | 655 | 4.59 | 14266 | 37.6 | 38.2 | 38.25 | 37.5 |
| 2024-01-02 | 17.72 (0.0) | 3.64 (-0.04) | 2.84 (0.0) | 195 | 2.44 | -1375 | -17.23 | 105 | 1.32 | 7980 | 38.3 | 38.75 | 38.8 | 38.3 |
| 2023-12-29 | 17.72 (-0.07) | 3.68 (0.0) | 2.84 (-0.04) | -2981 | -18.1 | -16 | -0.1 | -1517 | -9.21 | 16472 | 38.65 | 39.35 | 39.35 | 38.6 |
| 2023-12-28 | 17.79 (+0.12) | 3.68 (+0.01) | 2.88 (0.0) | 5266 | 16.6 | 196 | 0.62 | -87 | -0.27 | 31717 | 39.1 | 39.4 | 39.7 | 38.7 |
| 2023-12-27 | 17.67 (+0.21) | 3.67 (0.0) | 2.88 (-0.02) | 9128 | 30.44 | -32 | -0.11 | -763 | -2.54 | 29989 | 39.0 | 38.4 | 39.4 | 38.4 |
| 2023-12-26 | 17.46 (-0.02) | 3.67 (-0.03) | 2.9 (-0.01) | 1565 | 14.06 | -1305 | -11.72 | -391 | -3.51 | 11133 | 38.2 | 38.5 | 38.55 | 38.15 |
| 2023-12-25 | 17.48 (-0.1) | 3.7 (-0.01) | 2.91 (-0.01) | -1842 | -11.27 | -2 | -0.01 | -344 | -2.1 | 16348 | 38.15 | 39.3 | 39.3 | 38.15 |
| 2023-12-22 | 17.58 (-0.03) | 3.71 (0.0) | 2.92 (0.0) | -1543 | -4.88 | -26 | -0.08 | -228 | -0.72 | 31609 | 38.85 | 39.4 | 39.65 | 38.85 |
| 2023-12-21 | 17.61 (-0.42) | 3.71 (+0.66) | 2.92 (-0.01) | -18394 | -41.56 | 26437 | 59.73 | -35 | -0.08 | 44260 | 39.55 | 38.4 | 39.55 | 38.2 |
| 2023-12-20 | 18.03 (-0.6) | 3.05 (+0.66) | 2.93 (-0.01) | -26463 | -57.07 | 26701 | 57.58 | -464 | -1.0 | 46373 | 38.9 | 39.4 | 39.4 | 38.8 |
| 2023-12-19 | 18.63 (-0.62) | 2.39 (+0.66) | 2.94 (-0.02) | -26721 | -47.91 | 26687 | 47.85 | -913 | -1.64 | 55769 | 39.2 | 39.4 | 39.4 | 38.25 |
| 2023-12-18 | 19.25 (-0.68) | 1.73 (+0.75) | 2.96 (-0.01) | -28259 | -41.1 | 29943 | 43.55 | -306 | -0.45 | 68752 | 39.25 | 38.9 | 39.45 | 38.5 |
| 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 | |||
| 2023-12-15 | 19.93 (+0.04) | 0.98 (+0.66) | 2.97 (+0.02) | 527 | 0.5 | 26742 | 25.41 | 722 | 0.69 | 105232 | 38.4 | 37.35 | 39.2 | 37.3 |
| 2023-12-14 | 19.89 (+0.06) | 0.32 (0.0) | 2.95 (+0.01) | 1235 | 8.56 | 1 | 0.01 | 191 | 1.32 | 14434 | 37.1 | 37.4 | 37.45 | 37.05 |
| 2023-12-13 | 19.83 (+0.01) | 0.32 (0.0) | 2.94 (0.0) | -5840 | -38.59 | 2 | 0.01 | -3 | -0.02 | 15132 | 37.1 | 37.6 | 37.8 | 37.05 |
| 2023-12-12 | 19.82 (+0.06) | 0.32 (0.0) | 2.94 (0.0) | 2770 | 16.54 | -1 | -0.01 | 88 | 0.53 | 16747 | 37.45 | 37.2 | 37.6 | 37.1 |
| 2023-12-11 | 19.76 (-0.11) | 0.32 (0.0) | 2.94 (0.0) | -4283 | -31.15 | 0 | 0.0 | -46 | -0.33 | 13748 | 36.8 | 37.1 | 37.35 | 36.6 |
| 2023-12-08 | 19.87 (-0.06) | 0.32 (0.0) | 2.94 (0.0) | -557 | -4.0 | -4 | -0.03 | -50 | -0.36 | 13942 | 37.0 | 37.0 | 37.35 | 36.95 |
| 2023-12-07 | 19.93 (-0.18) | 0.32 (0.0) | 2.94 (0.0) | -6038 | -20.57 | -10 | -0.03 | 117 | 0.4 | 29348 | 36.75 | 36.85 | 37.75 | 36.7 |
| 2023-12-06 | 20.11 (-0.24) | 0.32 (0.0) | 2.94 (0.0) | -8817 | -29.1 | 17 | 0.06 | 230 | 0.76 | 30304 | 36.65 | 36.9 | 37.15 | 36.45 |
| 2023-12-05 | 20.35 (-0.44) | 0.32 (0.0) | 2.94 (-0.03) | -18777 | -39.64 | 0 | 0.0 | -1418 | -2.99 | 47371 | 36.85 | 38.0 | 38.0 | 36.75 |
| 2023-12-04 | 20.79 (-0.42) | 0.32 (0.0) | 2.97 (0.0) | -17386 | -28.57 | 6 | 0.01 | 239 | 0.39 | 60863 | 38.35 | 39.3 | 40.5 | 38.35 |
| 2023-12-01 | 21.21 (-0.16) | 0.32 (0.0) | 2.97 (0.0) | -7052 | -36.88 | 9 | 0.05 | -96 | -0.5 | 19123 | 38.3 | 39.3 | 39.3 | 38.3 |
| 2023-11-30 | 21.37 (+0.02) | 0.32 (0.0) | 2.97 (+0.01) | 228 | 0.96 | 21 | 0.09 | 248 | 1.04 | 23733 | 38.9 | 39.5 | 39.5 | 38.65 |
| 2023-11-29 | 21.35 (-0.03) | 0.32 (-0.05) | 2.96 (-0.01) | -2374 | -14.78 | -1874 | -11.67 | -347 | -2.16 | 16062 | 39.35 | 39.9 | 40.05 | 39.15 |
| 2023-11-28 | 21.38 (+0.21) | 0.37 (0.0) | 2.97 (-0.01) | 4864 | 30.02 | -17 | -0.1 | -276 | -1.7 | 16204 | 39.9 | 39.4 | 39.9 | 38.85 |
| 2023-11-27 | 21.17 (+0.06) | 0.37 (0.0) | 2.98 (-0.01) | 3874 | 25.96 | -71 | -0.48 | -362 | -2.43 | 14921 | 39.0 | 39.6 | 40.0 | 38.95 |
| 2023-11-24 | 21.11 (-0.01) | 0.37 (+0.02) | 2.99 (0.0) | -1460 | -5.11 | 738 | 2.58 | -377 | -1.32 | 28574 | 39.55 | 40.0 | 40.5 | 39.5 |
| 2023-11-23 | 21.12 (+0.08) | 0.35 (0.0) | 2.99 (+0.02) | 5049 | 13.11 | 0 | 0.0 | 1075 | 2.79 | 38527 | 39.8 | 39.0 | 40.15 | 38.9 |
| 2023-11-22 | 21.04 (+0.04) | 0.35 (0.0) | 2.97 (0.0) | 1092 | 8.09 | -46 | -0.34 | 102 | 0.76 | 13498 | 38.9 | 38.7 | 39.0 | 38.25 |
| 2023-11-21 | 21.0 (+0.26) | 0.35 (0.0) | 2.97 (+0.02) | 9729 | 38.32 | -5 | -0.02 | 577 | 2.27 | 25392 | 38.85 | 38.2 | 38.85 | 37.9 |
| 2023-11-20 | 20.74 (-0.04) | 0.35 (0.0) | 2.95 (0.0) | -716 | -5.31 | 0 | 0.0 | 110 | 0.82 | 13473 | 38.05 | 38.2 | 38.7 | 37.9 |
| 2023-11-17 | 20.78 (-0.13) | 0.35 (0.0) | 2.95 (-0.01) | 1040 | 8.26 | 198 | 1.57 | -324 | -2.57 | 12588 | 38.0 | 38.3 | 38.45 | 37.75 |
| 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 | |||
| 2023-11-16 | 20.91 (0.0) | 0.35 (+0.02) | 2.96 (+0.02) | -1729 | -6.37 | 467 | 1.72 | 599 | 2.21 | 27135 | 38.15 | 38.5 | 38.75 | 37.6 |
| 2023-11-15 | 20.91 (+0.63) | 0.33 (-0.01) | 2.94 (+0.02) | 23627 | 36.91 | -148 | -0.23 | 997 | 1.56 | 64009 | 38.1 | 36.3 | 38.5 | 36.25 |
| 2023-11-14 | 20.28 (+0.08) | 0.34 (0.0) | 2.92 (0.0) | 1171 | 14.05 | -27 | -0.32 | 62 | 0.74 | 8332 | 36.0 | 35.95 | 36.0 | 35.6 |
| 2023-11-13 | 20.2 (+0.01) | 0.34 (0.0) | 2.92 (+0.01) | 2480 | 32.77 | -8 | -0.11 | 171 | 2.26 | 7569 | 35.95 | 35.75 | 35.95 | 35.4 |
| 2023-11-10 | 20.19 (+0.03) | 0.34 (0.0) | 2.91 (0.0) | -84 | -1.49 | 1 | 0.02 | 15 | 0.27 | 5627 | 35.45 | 35.45 | 35.65 | 35.25 |
| 2023-11-09 | 20.16 (+0.06) | 0.34 (+0.01) | 2.91 (0.0) | -515 | -5.81 | 361 | 4.07 | 188 | 2.12 | 8869 | 35.55 | 35.6 | 35.7 | 35.3 |
| 2023-11-08 | 20.1 (-0.06) | 0.33 (+0.01) | 2.91 (0.0) | -5308 | -41.69 | 308 | 2.42 | -291 | -2.29 | 12731 | 35.6 | 36.35 | 36.35 | 35.6 |
| 2023-11-07 | 20.16 (+0.05) | 0.32 (+0.02) | 2.91 (0.0) | 1302 | 12.4 | 739 | 7.04 | 42 | 0.4 | 10503 | 36.2 | 36.4 | 36.4 | 35.85 |
| 2023-11-06 | 20.11 (+0.11) | 0.3 (0.0) | 2.91 (+0.01) | 4825 | 30.51 | 165 | 1.04 | 366 | 2.31 | 15815 | 36.15 | 35.6 | 36.2 | 35.5 |
| 2023-11-03 | 20.0 (+0.13) | 0.3 (-0.02) | 2.9 (0.0) | 5479 | 61.83 | -771 | -8.7 | 182 | 2.05 | 8862 | 35.3 | 34.95 | 35.3 | 34.8 |
| 2023-11-02 | 19.87 (+0.04) | 0.32 (0.0) | 2.9 (0.0) | 1883 | 22.45 | 47 | 0.56 | 67 | 0.8 | 8389 | 34.5 | 34.4 | 34.65 | 34.2 |
| 2023-11-01 | 19.83 (+0.01) | 0.32 (0.0) | 2.9 (0.0) | -440 | -4.08 | 38 | 0.35 | 76 | 0.7 | 10794 | 34.1 | 34.6 | 34.75 | 33.8 |
| 2023-10-31 | 19.82 (-0.1) | 0.32 (0.0) | 2.9 (-0.01) | -5982 | -46.64 | 3 | 0.02 | -460 | -3.59 | 12827 | 34.35 | 35.6 | 35.6 | 34.3 |
| 2023-10-30 | 19.92 (+0.05) | 0.32 (+0.01) | 2.91 (0.0) | 1184 | 19.79 | 84 | 1.4 | 50 | 0.84 | 5982 | 35.4 | 35.1 | 35.4 | 35.0 |
| 2023-10-27 | 19.87 (+0.07) | 0.31 (0.0) | 2.91 (+0.01) | 2399 | 39.94 | 26 | 0.43 | 39 | 0.65 | 6007 | 35.05 | 35.0 | 35.35 | 34.9 |
| 2023-10-26 | 19.8 (-0.08) | 0.31 (-0.1) | 2.9 (-0.01) | -2820 | -33.46 | -1 | -0.01 | -261 | -3.1 | 8428 | 34.85 | 35.2 | 35.25 | 34.85 |
| 2023-10-25 | 19.88 (+0.03) | 0.41 (0.0) | 2.91 (0.0) | 1185 | 17.92 | 32 | 0.48 | 89 | 1.35 | 6612 | 35.5 | 35.4 | 35.85 | 35.4 |
| 2023-10-24 | 19.85 (-0.02) | 0.41 (0.0) | 2.91 (0.0) | 245 | 4.21 | 42 | 0.72 | 26 | 0.45 | 5813 | 35.05 | 34.8 | 35.25 | 34.75 |
| 2023-10-23 | 19.87 (+0.04) | 0.41 (0.0) | 2.91 (+0.01) | -440 | -4.47 | 4 | 0.04 | 205 | 2.08 | 9835 | 34.75 | 34.65 | 35.3 | 34.6 |
| 2023-10-20 | 19.83 (-0.18) | 0.41 (0.0) | 2.9 (-0.01) | -6309 | -38.26 | 31 | 0.19 | -122 | -0.74 | 16491 | 34.85 | 35.4 | 35.45 | 34.85 |
| 2023-10-19 | 20.01 (-0.02) | 0.41 (-0.01) | 2.91 (+0.01) | -105 | -1.04 | -161 | -1.59 | 118 | 1.17 | 10115 | 35.75 | 35.5 | 35.9 | 35.3 |
| 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 | |||
| 2023-10-18 | 20.03 (-0.08) | 0.42 (0.0) | 2.9 (+0.03) | -3819 | -22.84 | -19 | -0.11 | 1223 | 7.32 | 16718 | 35.6 | 36.35 | 36.35 | 35.55 |
| 2023-10-17 | 20.11 (+0.06) | 0.42 (0.0) | 2.87 (0.0) | 2989 | 36.03 | 0 | 0.0 | -23 | -0.28 | 8295 | 36.1 | 36.3 | 36.55 | 36.05 |
| 2023-10-16 | 20.05 (-0.37) | 0.42 (-0.01) | 2.87 (0.0) | -16063 | -46.02 | -352 | -1.01 | 148 | 0.42 | 34907 | 36.05 | 36.8 | 36.85 | 35.5 |
| 2023-10-13 | 20.42 (-0.09) | 0.43 (0.0) | 2.87 (0.0) | -2329 | -23.88 | -14 | -0.14 | -206 | -2.11 | 9754 | 37.35 | 37.7 | 37.75 | 37.2 |
| 2023-10-12 | 20.51 (+0.08) | 0.43 (0.0) | 2.87 (0.0) | 4962 | 27.76 | 5 | 0.03 | 230 | 1.29 | 17874 | 37.85 | 37.55 | 37.9 | 36.85 |
| 2023-10-11 | 20.43 (+0.11) | 0.43 (0.0) | 2.87 (0.0) | 4965 | 33.38 | -40 | -0.27 | -63 | -0.42 | 14874 | 37.25 | 37.7 | 37.7 | 37.15 |
| 2023-10-06 | 20.32 (+0.13) | 0.43 (0.0) | 2.87 (+0.02) | 6483 | 25.13 | 13 | 0.05 | 623 | 2.41 | 25799 | 37.0 | 36.6 | 37.5 | 36.5 |
| 2023-10-05 | 20.19 (+0.12) | 0.43 (0.0) | 2.85 (-0.01) | 4760 | 24.36 | 39 | 0.2 | -42 | -0.21 | 19542 | 36.05 | 35.25 | 36.45 | 35.2 |
| 2023-10-04 | 20.07 (-0.19) | 0.43 (+0.01) | 2.86 (0.0) | -9060 | -30.27 | 72 | 0.24 | -344 | -1.15 | 29931 | 35.1 | 35.6 | 35.65 | 34.7 |
| 2023-10-03 | 20.26 (-0.2) | 0.42 (0.0) | 2.86 (0.0) | -9010 | -41.56 | 3 | 0.01 | 51 | 0.24 | 21682 | 36.0 | 36.9 | 37.0 | 36.0 |
| 2023-10-02 | 20.46 (+0.03) | 0.42 (0.0) | 2.86 (0.0) | 708 | 10.77 | 68 | 1.03 | -19 | -0.29 | 6571 | 37.1 | 37.15 | 37.3 | 36.9 |
| 2023-09-28 | 20.43 (+0.01) | 0.42 (0.0) | 2.86 (-0.01) | 578 | 7.8 | 8 | 0.11 | -182 | -2.45 | 7414 | 36.8 | 36.85 | 37.25 | 36.7 |
| 2023-09-27 | 20.42 (-0.05) | 0.42 (0.0) | 2.87 (-0.01) | -3312 | -28.44 | 28 | 0.24 | -590 | -5.07 | 11645 | 36.75 | 37.75 | 37.75 | 36.65 |
| 2023-09-26 | 20.47 (+0.02) | 0.42 (0.0) | 2.88 (-0.02) | 59 | 0.44 | 2 | 0.01 | -487 | -3.63 | 13409 | 37.6 | 37.7 | 38.15 | 37.35 |
| 2023-09-25 | 20.45 (+0.01) | 0.42 (0.0) | 2.9 (0.0) | 1412 | 24.81 | 7 | 0.12 | -176 | -3.09 | 5691 | 37.7 | 37.5 | 37.95 | 37.4 |
| 2023-09-22 | 20.44 (-0.05) | 0.42 (0.0) | 2.9 (0.0) | 434 | 5.0 | 4 | 0.05 | 90 | 1.04 | 8674 | 37.4 | 37.1 | 37.45 | 37.0 |
| 2023-09-21 | 20.49 (-0.08) | 0.42 (0.0) | 2.9 (-0.01) | -2692 | -20.67 | 1 | 0.01 | -411 | -3.16 | 13021 | 37.2 | 37.6 | 37.8 | 37.1 |
| 2023-09-20 | 20.57 (-0.26) | 0.42 (+0.01) | 2.91 (+0.03) | -11080 | -28.99 | 261 | 0.68 | 1296 | 3.39 | 38214 | 37.65 | 38.5 | 39.15 | 37.65 |
| 2023-09-19 | 20.83 (-0.05) | 0.41 (+0.01) | 2.88 (0.0) | 501 | 4.15 | 405 | 3.36 | -15 | -0.12 | 12069 | 37.9 | 37.95 | 38.4 | 37.7 |
| 2023-09-18 | 20.88 (+0.02) | 0.4 (0.0) | 2.88 (0.0) | -2345 | -27.76 | 89 | 1.05 | -82 | -0.97 | 8447 | 37.7 | 38.25 | 38.25 | 37.6 |
| 2023-09-15 | 20.86 (+0.98) | 0.4 (-0.81) | 2.88 (+0.01) | 37825 | 67.66 | -32466 | -58.08 | 226 | 0.4 | 55903 | 38.25 | 37.6 | 38.25 | 37.3 |
| 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 | |||
| 2023-09-14 | 19.88 (+0.04) | 1.21 (0.0) | 2.87 (+0.01) | 3501 | 29.33 | 0 | 0.0 | 414 | 3.47 | 11936 | 37.55 | 37.0 | 37.55 | 36.9 |
| 2023-09-13 | 19.84 (+0.02) | 1.21 (0.0) | 2.86 (-0.01) | 515 | 6.41 | 22 | 0.27 | -189 | -2.35 | 8035 | 36.8 | 36.5 | 36.85 | 36.2 |
| 2023-09-12 | 19.82 (+0.09) | 1.21 (0.0) | 2.87 (+0.01) | 2873 | 32.46 | 28 | 0.32 | 386 | 4.36 | 8850 | 36.55 | 36.05 | 36.6 | 35.95 |
| 2023-09-11 | 19.73 (-0.11) | 1.21 (+0.01) | 2.86 (0.0) | -4173 | -36.56 | 79 | 0.69 | -263 | -2.3 | 11415 | 35.75 | 36.3 | 36.4 | 35.7 |
| 2023-09-08 | 19.84 (-0.03) | 1.2 (0.0) | 2.86 (-0.01) | -842 | -7.91 | 61 | 0.57 | -155 | -1.46 | 10646 | 36.5 | 36.7 | 36.8 | 36.2 |
| 2023-09-07 | 19.87 (-0.04) | 1.2 (0.0) | 2.87 (-0.01) | -2143 | -16.58 | 92 | 0.71 | -348 | -2.69 | 12927 | 36.75 | 37.15 | 37.2 | 36.7 |
| 2023-09-06 | 19.91 (-0.03) | 1.2 (0.0) | 2.88 (0.0) | 160 | 1.77 | 71 | 0.79 | -179 | -1.98 | 9018 | 37.4 | 37.6 | 37.8 | 37.3 |
| 2023-09-05 | 19.94 (-0.11) | 1.2 (0.0) | 2.88 (0.0) | -4239 | -43.39 | 8 | 0.08 | -98 | -1.0 | 9769 | 37.6 | 37.95 | 38.0 | 37.45 |
| 2023-09-04 | 20.05 (+0.09) | 1.2 (0.0) | 2.88 (0.0) | 2013 | 11.58 | 40 | 0.23 | -25 | -0.14 | 17388 | 38.0 | 37.55 | 38.0 | 37.0 |
| 2023-09-01 | 19.96 (-0.23) | 1.2 (0.0) | 2.88 (0.0) | -9045 | -34.63 | 11 | 0.04 | -5 | -0.02 | 26121 | 37.25 | 38.0 | 38.4 | 37.25 |
| 2023-08-31 | 20.19 (-0.05) | 1.2 (+0.01) | 2.88 (+0.01) | 1480 | 5.04 | 163 | 0.56 | 408 | 1.39 | 29354 | 38.0 | 36.9 | 38.0 | 36.7 |
| 2023-08-30 | 20.24 (+0.02) | 1.19 (0.0) | 2.87 (-0.01) | 618 | 7.01 | 39 | 0.44 | -74 | -0.84 | 8820 | 36.75 | 36.85 | 36.95 | 36.6 |
| 2023-08-29 | 20.22 (-0.04) | 1.19 (0.0) | 2.88 (0.0) | 1441 | 15.19 | 22 | 0.23 | -28 | -0.3 | 9484 | 36.65 | 36.5 | 36.7 | 36.1 |
| 2023-08-28 | 20.26 (+0.01) | 1.19 (0.0) | 2.88 (0.0) | 1340 | 14.61 | 30 | 0.33 | -82 | -0.89 | 9169 | 36.4 | 36.4 | 36.7 | 36.15 |
| 2023-08-25 | 20.25 (+0.06) | 1.19 (0.0) | 2.88 (+0.01) | 1481 | 11.99 | 86 | 0.7 | 154 | 1.25 | 12351 | 36.35 | 36.2 | 36.7 | 35.9 |
| 2023-08-24 | 20.19 (+0.1) | 1.19 (0.0) | 2.87 (0.0) | 4396 | 22.53 | -9 | -0.05 | 283 | 1.45 | 19510 | 36.25 | 36.05 | 36.35 | 35.7 |
| 2023-08-23 | 20.09 (0.0) | 1.19 (0.0) | 2.87 (0.0) | 812 | 10.66 | 30 | 0.39 | -82 | -1.08 | 7617 | 36.05 | 36.15 | 36.6 | 35.9 |
| 2023-08-22 | 20.09 (-0.05) | 1.19 (0.0) | 2.87 (0.0) | -783 | -4.81 | 35 | 0.21 | -40 | -0.25 | 16287 | 35.9 | 36.7 | 36.75 | 35.85 |
| 2023-08-21 | 20.14 (0.0) | 1.19 (0.0) | 2.87 (0.0) | 1428 | 20.53 | 39 | 0.56 | -97 | -1.39 | 6957 | 36.55 | 36.5 | 36.8 | 36.4 |
| 2023-08-18 | 20.14 (-0.06) | 1.19 (+0.01) | 2.87 (-0.01) | 64 | 0.49 | 57 | 0.44 | -292 | -2.23 | 13086 | 36.4 | 36.45 | 36.95 | 36.2 |
| 2023-08-17 | 20.2 (+0.04) | 1.18 (0.0) | 2.88 (+0.01) | 4791 | 26.38 | 179 | 0.99 | 415 | 2.29 | 18159 | 36.4 | 35.55 | 36.4 | 35.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-16 | 20.16 (+0.03) | 1.18 (0.0) | 2.87 (0.0) | 3683 | 21.44 | -25 | -0.15 | 53 | 0.31 | 17180 | 35.7 | 35.55 | 35.95 | 35.3 |
| 2023-08-15 | 20.13 (-0.19) | 1.18 (0.0) | 2.87 (0.0) | 788 | 4.38 | 110 | 0.61 | 61 | 0.34 | 17975 | 35.9 | 35.9 | 36.3 | 35.85 |
| 2023-08-14 | 20.32 (+0.16) | 1.18 (+0.01) | 2.87 (-0.01) | 3118 | 6.49 | 413 | 0.86 | -412 | -0.86 | 48022 | 35.7 | 36.2 | 36.7 | 35.7 |
| 2023-08-11 | 20.16 (0.0) | 1.17 (+0.01) | 2.88 (0.0) | -595 | -4.27 | 286 | 2.05 | -288 | -2.06 | 13947 | 38.1 | 38.45 | 38.7 | 38.1 |
| 2023-08-10 | 20.16 (-0.43) | 1.16 (0.0) | 2.88 (-0.02) | -11538 | -35.89 | 79 | 0.25 | -475 | -1.48 | 32151 | 38.35 | 39.25 | 39.9 | 38.3 |
| 2023-08-09 | 20.59 (-0.11) | 1.16 (0.0) | 2.9 (-0.01) | -8106 | -28.46 | 67 | 0.24 | -522 | -1.83 | 28485 | 38.95 | 39.75 | 39.75 | 38.95 |
| 2023-08-08 | 20.7 (+0.22) | 1.16 (0.0) | 2.91 (0.0) | 6204 | 20.47 | 69 | 0.23 | -175 | -0.58 | 30306 | 39.55 | 39.65 | 40.3 | 39.5 |
| 2023-08-07 | 20.48 (+0.18) | 1.16 (+0.01) | 2.91 (0.0) | 7571 | 32.55 | 82 | 0.35 | 26 | 0.11 | 23257 | 39.35 | 38.9 | 39.6 | 38.65 |
| 2023-08-04 | 20.3 (-0.52) | 1.15 (0.0) | 2.91 (-0.04) | -29014 | -38.91 | 90 | 0.12 | -1496 | -2.01 | 74563 | 38.9 | 40.15 | 40.5 | 38.75 |
| 2023-08-02 | 20.82 (-0.69) | 1.15 (+0.03) | 2.95 (+0.04) | -30632 | -17.73 | 1420 | 0.82 | 1499 | 0.87 | 172790 | 41.35 | 41.0 | 43.45 | 41.0 |
| 2023-08-01 | 21.51 (-0.01) | 1.12 (0.0) | 2.91 (0.0) | -497 | -3.42 | 29 | 0.2 | 122 | 0.84 | 14550 | 40.45 | 40.3 | 40.65 | 39.9 |
| 2023-07-31 | 21.52 (-0.01) | 1.12 (0.0) | 2.91 (0.0) | -5478 | -24.35 | -15 | -0.07 | -37 | -0.16 | 22500 | 40.0 | 40.75 | 40.95 | 39.9 |
| 2023-07-28 | 21.53 (-0.22) | 1.12 (0.0) | 2.91 (-0.01) | 503 | 4.11 | -32 | -0.26 | -291 | -2.38 | 12240 | 40.5 | 40.3 | 40.65 | 40.2 |
| 2023-07-27 | 21.75 (0.0) | 1.12 (0.0) | 2.92 (+0.01) | 3788 | 29.25 | -19 | -0.15 | 331 | 2.56 | 12949 | 40.35 | 40.0 | 40.7 | 39.9 |
| 2023-07-26 | 21.75 (-0.27) | 1.12 (0.0) | 2.91 (+0.01) | -5001 | -29.88 | 0 | 0.0 | 294 | 1.76 | 16739 | 39.85 | 40.7 | 40.95 | 39.8 |
| 2023-07-25 | 22.02 (+0.06) | 1.12 (0.0) | 2.9 (0.0) | 3167 | 13.26 | -7 | -0.03 | 205 | 0.86 | 23879 | 40.4 | 39.45 | 40.65 | 39.35 |
| 2023-07-24 | 21.96 (+0.14) | 1.12 (-0.1) | 2.9 (0.0) | 11125 | 28.74 | -4120 | -10.64 | -237 | -0.61 | 38708 | 39.1 | 39.85 | 39.85 | 38.3 |
| 2023-07-21 | 21.82 (-0.24) | 1.22 (-0.09) | 2.9 (-0.02) | -6285 | -21.11 | -3649 | -12.26 | -661 | -2.22 | 29766 | 39.9 | 40.75 | 41.0 | 39.85 |
| 2023-07-20 | 22.06 (+0.08) | 1.31 (-0.09) | 2.92 (0.0) | 5784 | 39.03 | -3469 | -23.41 | -80 | -0.54 | 14819 | 40.6 | 40.55 | 41.0 | 40.35 |
| 2023-07-19 | 21.98 (-0.06) | 1.4 (-0.09) | 2.92 (+0.02) | -495 | -2.05 | -3933 | -16.32 | 798 | 3.31 | 24104 | 40.4 | 40.95 | 41.25 | 40.4 |
| 2023-07-18 | 22.04 (-0.33) | 1.49 (-0.1) | 2.9 (-0.02) | -12197 | -38.57 | -3970 | -12.55 | -921 | -2.91 | 31624 | 40.65 | 41.55 | 41.6 | 40.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 22.37 (-0.17) | 1.59 (-0.01) | 2.92 (+0.01) | 3395 | 12.79 | -229 | -0.86 | 638 | 2.4 | 26552 | 41.45 | 41.0 | 42.15 | 40.65 |
| 2023-07-14 | 22.54 (-0.04) | 1.6 (-0.01) | 2.91 (0.0) | -470 | -2.55 | -483 | -2.63 | -45 | -0.24 | 18399 | 40.85 | 41.0 | 41.6 | 40.8 |
| 2023-07-13 | 22.58 (-0.5) | 1.61 (0.0) | 2.91 (0.0) | -6099 | -24.79 | -87 | -0.35 | -158 | -0.64 | 24600 | 40.8 | 41.85 | 41.9 | 40.8 |
| 2023-07-12 | 23.08 (-0.32) | 1.61 (0.0) | 2.91 (0.0) | 509 | 1.89 | -53 | -0.2 | 75 | 0.28 | 26902 | 41.35 | 41.0 | 41.6 | 40.7 |
| 2023-07-11 | 23.4 (-0.6) | 1.61 (0.0) | 2.91 (0.0) | -4085 | -22.63 | -36 | -0.2 | 59 | 0.33 | 18049 | 40.9 | 41.5 | 41.75 | 40.9 |
| 2023-07-10 | 24.0 (-0.56) | 1.61 (0.0) | 2.91 (-0.01) | -2808 | -5.32 | -41 | -0.08 | -354 | -0.67 | 52790 | 41.15 | 41.2 | 41.7 | 40.75 |
| 2023-07-07 | 24.56 (-0.06) | 1.61 (-0.01) | 2.92 (-0.01) | -3364 | -18.36 | -57 | -0.31 | -436 | -2.38 | 18318 | 41.2 | 41.6 | 41.65 | 40.8 |
| 2023-07-06 | 24.62 (+7.39) | 1.62 (+0.01) | 2.93 (-0.01) | -452 | -2.5 | 137 | 0.76 | -461 | -2.55 | 18108 | 41.75 | 41.6 | 42.3 | 41.4 |
| 2023-07-05 | 17.23 (-0.13) | 1.61 (0.0) | 2.94 (-0.01) | -4089 | -19.17 | -54 | -0.25 | -277 | -1.3 | 21329 | 41.7 | 42.05 | 42.45 | 41.7 |
| 2023-07-04 | 17.36 (-1.52) | 1.61 (+0.32) | 2.95 (-0.24) | -3870 | -15.89 | -351 | -1.44 | -341 | -1.4 | 24351 | 41.9 | 42.45 | 42.45 | 41.8 |
| 2023-07-03 | 18.88 (-0.17) | 1.29 (-0.01) | 3.19 (+0.01) | -1762 | -3.39 | -191 | -0.37 | 667 | 1.28 | 52033 | 42.4 | 41.4 | 42.7 | 41.25 |
| 2023-06-30 | 19.05 (-0.55) | 1.3 (+0.01) | 3.18 (+0.04) | -22103 | -37.26 | 98 | 0.17 | 1371 | 2.31 | 59320 | 41.0 | 40.65 | 41.7 | 40.5 |
| 2023-06-29 | 19.6 (-0.87) | 1.29 (-0.01) | 3.14 (+0.02) | -33179 | -57.1 | -125 | -0.22 | 666 | 1.15 | 58104 | 40.6 | 41.1 | 41.35 | 40.55 |
| 2023-06-28 | 20.47 (-1.11) | 1.3 (0.0) | 3.12 (-0.01) | -48794 | -38.99 | -134 | -0.11 | -331 | -0.26 | 125158 | 41.1 | 42.0 | 42.05 | 41.0 |
| 2023-06-27 | 21.58 (-0.56) | 1.3 (0.0) | 3.13 (-0.03) | -22128 | -37.32 | -81 | -0.14 | -943 | -1.59 | 59300 | 43.55 | 44.55 | 44.6 | 43.2 |
| 2023-06-26 | 22.14 (-0.44) | 1.3 (0.0) | 3.16 (-0.01) | -21800 | -46.21 | 3 | 0.01 | -613 | -1.3 | 47172 | 44.8 | 46.0 | 46.05 | 44.8 |
| 2023-06-21 | 22.58 (-0.2) | 1.3 (0.0) | 3.17 (-0.01) | -8592 | -24.88 | -68 | -0.2 | -268 | -0.78 | 34531 | 46.25 | 46.9 | 46.95 | 46.1 |
| 2023-06-20 | 22.78 (-0.13) | 1.3 (-0.01) | 3.18 (0.0) | -6173 | -14.82 | -65 | -0.16 | 162 | 0.39 | 41651 | 46.9 | 47.0 | 47.5 | 46.8 |
| 2023-06-19 | 22.91 (-0.08) | 1.31 (0.0) | 3.18 (+0.01) | -8003 | -17.7 | -315 | -0.7 | 18 | 0.04 | 45213 | 46.8 | 46.35 | 47.15 | 46.1 |
| 2023-06-16 | 22.99 (-0.18) | 1.31 (-0.36) | 3.17 (+0.09) | -8783 | -5.78 | -13282 | -8.75 | 3577 | 2.36 | 151852 | 46.85 | 45.75 | 47.65 | 45.7 |
| 2023-06-15 | 23.17 (+0.38) | 1.67 (-0.01) | 3.08 (+0.01) | 4742 | 18.06 | -319 | -1.21 | 160 | 0.61 | 26260 | 45.55 | 45.45 | 45.6 | 45.15 |
| 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 | |||
| 2023-06-14 | 22.79 (-0.06) | 1.68 (-0.01) | 3.07 (0.0) | -3674 | -14.92 | -309 | -1.25 | 355 | 1.44 | 24630 | 45.15 | 44.9 | 45.45 | 44.9 |
| 2023-06-13 | 22.85 (+0.39) | 1.69 (0.0) | 3.07 (+0.02) | -364 | -1.73 | -116 | -0.55 | 531 | 2.52 | 21034 | 44.65 | 44.65 | 44.9 | 44.5 |
| 2023-06-12 | 22.46 (+0.08) | 1.69 (0.0) | 3.05 (-0.03) | -5774 | -21.61 | -72 | -0.27 | -935 | -3.5 | 26723 | 44.6 | 45.5 | 45.5 | 44.5 |
| 2023-06-09 | 22.38 (+0.7) | 1.69 (0.0) | 3.08 (0.0) | -2910 | -11.92 | -31 | -0.13 | -9 | -0.04 | 24412 | 45.3 | 45.1 | 45.65 | 45.05 |
| 2023-06-08 | 21.68 (+0.47) | 1.69 (0.0) | 3.08 (-0.01) | -17143 | -37.47 | -77 | -0.17 | -404 | -0.88 | 45750 | 45.0 | 45.5 | 45.55 | 44.85 |
| 2023-06-07 | 21.21 (-0.39) | 1.69 (-0.01) | 3.09 (-0.05) | -13486 | -39.11 | -32 | -0.09 | -1830 | -5.31 | 34486 | 45.65 | 46.35 | 46.4 | 45.4 |
| 2023-06-06 | 21.6 (-0.2) | 1.7 (0.0) | 3.14 (-0.03) | -4757 | -14.38 | -49 | -0.15 | -1179 | -3.56 | 33088 | 46.15 | 46.0 | 46.75 | 45.85 |
| 2023-06-05 | 21.8 (-0.11) | 1.7 (0.0) | 3.17 (+0.04) | 204 | 0.5 | -92 | -0.23 | 1448 | 3.55 | 40838 | 46.95 | 46.6 | 47.8 | 46.6 |
| 2023-06-02 | 21.91 (+0.22) | 1.7 (-0.01) | 3.13 (+0.05) | 4958 | 19.58 | -394 | -1.56 | 1783 | 7.04 | 25328 | 46.4 | 45.7 | 46.75 | 45.55 |
| 2023-06-01 | 21.69 (-0.24) | 1.71 (0.0) | 3.08 (-0.02) | -9018 | -43.71 | -56 | -0.27 | -604 | -2.93 | 20633 | 45.5 | 46.25 | 46.3 | 45.45 |
| 2023-05-31 | 21.93 (-0.26) | 1.71 (0.0) | 3.1 (+0.01) | -118 | -0.75 | -143 | -0.91 | 222 | 1.41 | 15761 | 46.2 | 46.15 | 46.45 | 46.1 |
| 2023-05-30 | 22.19 (-0.02) | 1.71 (-0.04) | 3.09 (-0.03) | -2444 | -14.43 | -1440 | -8.5 | -964 | -5.69 | 16938 | 46.15 | 46.9 | 46.9 | 45.95 |
| 2023-05-29 | 22.21 (+0.06) | 1.75 (-0.01) | 3.12 (+0.05) | 1475 | 10.19 | -80 | -0.55 | 1639 | 11.32 | 14482 | 46.6 | 45.8 | 46.7 | 45.75 |
| 2023-05-26 | 22.15 (-0.03) | 1.76 (0.0) | 3.07 (0.0) | -3737 | -21.71 | -177 | -1.03 | 110 | 0.64 | 17214 | 45.55 | 45.85 | 46.15 | 45.4 |
| 2023-05-25 | 22.18 (-0.41) | 1.76 (0.0) | 3.07 (+0.01) | -7686 | -51.76 | -23 | -0.15 | 531 | 3.58 | 14848 | 45.85 | 46.5 | 46.5 | 45.8 |
| 2023-05-24 | 22.59 (-0.13) | 1.76 (0.0) | 3.06 (+0.04) | 411 | 3.43 | -17 | -0.14 | 1189 | 9.91 | 11999 | 46.35 | 46.05 | 46.5 | 45.6 |
| 2023-05-23 | 22.72 (-0.35) | 1.76 (-0.02) | 3.02 (+0.02) | -4226 | -24.96 | -564 | -3.33 | 933 | 5.51 | 16933 | 46.1 | 46.45 | 46.5 | 45.95 |
| 2023-05-22 | 23.07 (+0.01) | 1.78 (-0.04) | 3.0 (0.0) | -2887 | -13.25 | -1518 | -6.97 | 39 | 0.18 | 21790 | 46.25 | 46.45 | 47.15 | 46.25 |
| 2023-05-19 | 23.06 (-0.16) | 1.82 (-0.01) | 3.0 (-0.05) | -6793 | -21.24 | -303 | -0.95 | -2098 | -6.56 | 31984 | 46.45 | 47.8 | 47.85 | 46.2 |
| 2023-05-18 | 23.22 (+0.09) | 1.83 (0.0) | 3.05 (+0.02) | 3207 | 18.48 | 6 | 0.03 | 895 | 5.16 | 17358 | 47.6 | 47.15 | 47.6 | 47.0 |
| 2023-05-17 | 23.13 (+0.08) | 1.83 (0.0) | 3.03 (+0.04) | 160 | 1.1 | -190 | -1.31 | 1367 | 9.39 | 14556 | 46.75 | 46.65 | 47.05 | 46.65 |
| 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 | |||
| 2023-05-16 | 23.05 (+0.02) | 1.83 (0.0) | 2.99 (+0.03) | 2514 | 21.51 | 2 | 0.02 | 1417 | 12.12 | 11689 | 46.6 | 46.5 | 46.7 | 46.05 |
| 2023-05-15 | 23.03 (+0.25) | 1.83 (-0.02) | 2.96 (+0.03) | 3350 | 17.96 | -790 | -4.24 | 863 | 4.63 | 18654 | 45.9 | 45.95 | 46.0 | 45.2 |
| 2023-05-12 | 22.78 (-0.02) | 1.85 (-0.02) | 2.93 (+0.01) | 446 | 2.21 | -575 | -2.85 | 289 | 1.43 | 20181 | 45.9 | 45.75 | 46.2 | 45.25 |
| 2023-05-11 | 22.8 (-0.12) | 1.87 (0.0) | 2.92 (-0.02) | -2338 | -11.54 | 33 | 0.16 | -490 | -2.42 | 20253 | 45.9 | 47.0 | 47.05 | 45.9 |
| 2023-05-10 | 22.92 (+0.05) | 1.87 (-0.01) | 2.94 (+0.02) | 1704 | 10.25 | -566 | -3.41 | 828 | 4.98 | 16620 | 47.05 | 46.5 | 47.4 | 46.45 |
| 2023-05-09 | 22.87 (0.0) | 1.88 (-0.08) | 2.92 (0.0) | -305 | -0.7 | -2952 | -6.74 | -286 | -0.65 | 43773 | 46.25 | 47.5 | 47.55 | 46.05 |
| 2023-05-08 | 22.87 (-0.36) | 1.96 (-0.31) | 2.92 (-0.05) | -18513 | -24.45 | -11721 | -15.48 | -1827 | -2.41 | 75733 | 47.7 | 49.3 | 49.7 | 47.6 |
| 2023-05-05 | 23.23 (-0.06) | 2.27 (0.0) | 2.97 (-0.01) | -2934 | -10.68 | 28 | 0.1 | -100 | -0.36 | 27471 | 50.1 | 50.7 | 51.3 | 50.1 |
| 2023-05-04 | 23.29 (+0.04) | 2.27 (0.0) | 2.98 (0.0) | 1269 | 8.47 | 20 | 0.13 | -251 | -1.68 | 14985 | 50.3 | 50.5 | 50.6 | 49.8 |
| 2023-05-03 | 23.25 (-0.06) | 2.27 (0.0) | 2.98 (0.0) | -2211 | -15.24 | -7 | -0.05 | 160 | 1.1 | 14510 | 50.2 | 50.2 | 50.3 | 49.55 |
| 2023-05-02 | 23.31 (+0.04) | 2.27 (0.0) | 2.98 (+0.01) | 2339 | 12.04 | 275 | 1.42 | 225 | 1.16 | 19426 | 50.4 | 50.3 | 50.5 | 49.75 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 17.13 (-0.28) | 3.8 (+0.15) | 3.33 (+0.02) | -11609 | -10.58 | -1068 | -0.97 | 768 | 0.7 | 109766 | 36.95 | 39.2 | 39.7 | 36.8 |
| 2024-04-19 | 17.41 (-0.54) | 3.65 (+0.2) | 3.31 (+0.12) | -34270 | -7.03 | 8231 | 1.69 | 5064 | 1.04 | 487209 | 38.85 | 40.5 | 42.0 | 37.6 |
| 2024-04-12 | 17.95 (+0.35) | 3.45 (0.0) | 3.19 (+0.12) | 13590 | 7.6 | -52 | -0.03 | 4623 | 2.59 | 178819 | 39.2 | 36.3 | 39.85 | 36.25 |
| 2024-04-03 | 17.6 (-0.15) | 3.45 (0.0) | 3.07 (-0.01) | -8198 | -20.92 | -225 | -0.57 | -300 | -0.77 | 39180 | 36.3 | 37.9 | 37.95 | 36.3 |
| 2024-03-29 | 17.75 (+0.08) | 3.45 (-0.01) | 3.08 (+0.03) | 3818 | 3.33 | -172 | -0.15 | 1353 | 1.18 | 114775 | 37.55 | 37.85 | 38.8 | 37.25 |
| 2024-03-22 | 17.67 (-0.05) | 3.46 (+0.02) | 3.05 (+0.03) | 3617 | 3.37 | 741 | 0.69 | 1175 | 1.09 | 107434 | 37.55 | 37.1 | 38.0 | 36.15 |
| 2024-03-15 | 17.72 (+0.32) | 3.44 (+0.05) | 3.02 (+0.01) | 13457 | 18.97 | 2117 | 2.98 | 158 | 0.22 | 70925 | 37.05 | 35.2 | 37.15 | 35.0 |
| 2024-03-08 | 17.4 (+0.11) | 3.39 (-0.02) | 3.01 (-0.03) | 5677 | 11.56 | -838 | -1.71 | -1053 | -2.14 | 49095 | 35.15 | 36.2 | 36.75 | 34.7 |
| 2024-03-01 | 17.29 (+0.04) | 3.41 (-0.06) | 3.04 (-0.02) | 4195 | 8.84 | -2578 | -5.43 | -606 | -1.28 | 47476 | 36.1 | 35.9 | 37.0 | 35.3 |
| 2024-02-23 | 17.25 (+0.11) | 3.47 (0.0) | 3.06 (0.0) | 5859 | 13.94 | -41 | -0.1 | -197 | -0.47 | 42029 | 36.05 | 36.3 | 36.9 | 35.95 |
| 2024-02-16 | 17.14 (+0.11) | 3.47 (0.0) | 3.06 (0.0) | 4244 | 24.88 | 32 | 0.19 | 227 | 1.33 | 17059 | 36.05 | 34.85 | 36.05 | 34.55 |
| 2024-02-05 | 17.03 (-0.02) | 3.47 (-0.01) | 3.06 (0.0) | -1443 | -16.38 | -455 | -5.17 | -282 | -3.2 | 8809 | 34.8 | 35.1 | 35.1 | 34.8 |
| 2024-02-02 | 17.05 (-0.01) | 3.48 (-0.04) | 3.06 (-0.02) | -1226 | -4.03 | -1338 | -4.39 | -567 | -1.86 | 30457 | 35.25 | 36.1 | 36.5 | 35.15 |
| 2024-01-26 | 17.06 (+0.14) | 3.52 (-0.09) | 3.08 (-0.02) | 6895 | 23.64 | -1117 | -3.83 | -800 | -2.74 | 29165 | 36.2 | 35.85 | 36.6 | 35.5 |
| 2024-01-19 | 16.92 (-0.3) | 3.61 (-0.01) | 3.1 (+0.19) | -16033 | -29.05 | -530 | -0.96 | 7680 | 13.92 | 55187 | 35.85 | 36.3 | 36.8 | 34.7 |
| 2024-01-12 | 17.22 (-0.22) | 3.62 (-0.02) | 2.91 (+0.05) | -8685 | -17.86 | -758 | -1.56 | 1798 | 3.7 | 48638 | 36.05 | 37.65 | 37.9 | 36.0 |
| 2024-01-05 | 17.44 (-0.28) | 3.64 (-0.04) | 2.86 (+0.02) | -9569 | -25.56 | -1405 | -3.75 | 816 | 2.18 | 37438 | 37.3 | 38.75 | 38.8 | 37.3 |
| 2023-12-29 | 17.72 (+0.14) | 3.68 (-0.03) | 2.84 (-0.08) | 11136 | 10.54 | -1159 | -1.1 | -3102 | -2.94 | 105661 | 38.65 | 39.3 | 39.7 | 38.15 |
| 2023-12-22 | 17.58 (-2.35) | 3.71 (+2.73) | 2.92 (-0.05) | -101380 | -41.08 | 109742 | 44.47 | -1946 | -0.79 | 246764 | 38.85 | 38.9 | 39.65 | 38.2 |
| 2023-12-15 | 19.93 (+0.06) | 0.98 (+0.66) | 2.97 (+0.03) | -5591 | -3.38 | 26744 | 16.18 | 952 | 0.58 | 165295 | 38.4 | 37.1 | 39.2 | 36.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 19.87 (-1.34) | 0.32 (0.0) | 2.94 (-0.03) | -51575 | -28.36 | 9 | 0.0 | -882 | -0.49 | 181828 | 37.0 | 39.3 | 40.5 | 36.45 |
| 2023-12-01 | 21.21 (+0.1) | 0.32 (-0.05) | 2.97 (-0.02) | -460 | -0.51 | -1932 | -2.15 | -833 | -0.93 | 90044 | 38.3 | 39.6 | 40.05 | 38.3 |
| 2023-11-24 | 21.11 (+0.33) | 0.37 (+0.02) | 2.99 (+0.04) | 13694 | 11.46 | 687 | 0.58 | 1487 | 1.24 | 119466 | 39.55 | 38.2 | 40.5 | 37.9 |
| 2023-11-17 | 20.78 (+0.59) | 0.35 (+0.01) | 2.95 (+0.04) | 26589 | 22.22 | 482 | 0.4 | 1505 | 1.26 | 119636 | 38.0 | 35.75 | 38.75 | 35.4 |
| 2023-11-10 | 20.19 (+0.19) | 0.34 (+0.04) | 2.91 (+0.01) | 220 | 0.41 | 1574 | 2.94 | 320 | 0.6 | 53547 | 35.45 | 35.6 | 36.4 | 35.25 |
| 2023-11-03 | 20.0 (+0.13) | 0.3 (-0.01) | 2.9 (-0.01) | 2124 | 4.53 | -599 | -1.28 | -85 | -0.18 | 46856 | 35.3 | 35.1 | 35.6 | 33.8 |
| 2023-10-27 | 19.87 (+0.04) | 0.31 (-0.1) | 2.91 (+0.01) | 569 | 1.55 | 103 | 0.28 | 98 | 0.27 | 36696 | 35.05 | 34.65 | 35.85 | 34.6 |
| 2023-10-20 | 19.83 (-0.59) | 0.41 (-0.02) | 2.9 (+0.03) | -23307 | -26.94 | -501 | -0.58 | 1344 | 1.55 | 86527 | 34.85 | 36.8 | 36.85 | 34.85 |
| 2023-10-13 | 20.42 (+0.1) | 0.43 (0.0) | 2.87 (0.0) | 7598 | 17.88 | -49 | -0.12 | -39 | -0.09 | 42503 | 37.35 | 37.7 | 37.9 | 36.85 |
| 2023-10-06 | 20.32 (-0.11) | 0.43 (+0.01) | 2.87 (+0.01) | -6119 | -5.91 | 195 | 0.19 | 269 | 0.26 | 103527 | 37.0 | 37.15 | 37.5 | 34.7 |
| 2023-09-28 | 20.43 (-0.01) | 0.42 (0.0) | 2.86 (-0.04) | -1263 | -3.31 | 45 | 0.12 | -1435 | -3.76 | 38161 | 36.8 | 37.5 | 38.15 | 36.65 |
| 2023-09-22 | 20.44 (-0.42) | 0.42 (+0.02) | 2.9 (+0.02) | -15182 | -18.88 | 760 | 0.94 | 878 | 1.09 | 80426 | 37.4 | 38.25 | 39.15 | 37.0 |
| 2023-09-15 | 20.86 (+1.02) | 0.4 (-0.8) | 2.88 (+0.02) | 40541 | 42.17 | -32337 | -33.63 | 574 | 0.6 | 96141 | 38.25 | 36.3 | 38.25 | 35.7 |
| 2023-09-08 | 19.84 (-0.12) | 1.2 (0.0) | 2.86 (-0.02) | -5051 | -8.45 | 272 | 0.46 | -805 | -1.35 | 59750 | 36.5 | 37.55 | 38.0 | 36.2 |
| 2023-09-01 | 19.96 (-0.29) | 1.2 (+0.01) | 2.88 (0.0) | -4166 | -5.02 | 265 | 0.32 | 219 | 0.26 | 82951 | 37.25 | 36.4 | 38.4 | 36.1 |
| 2023-08-25 | 20.25 (+0.11) | 1.19 (0.0) | 2.88 (+0.01) | 7334 | 11.69 | 181 | 0.29 | 218 | 0.35 | 62724 | 36.35 | 36.5 | 36.8 | 35.7 |
| 2023-08-18 | 20.14 (-0.02) | 1.19 (+0.02) | 2.87 (-0.01) | 12444 | 10.88 | 734 | 0.64 | -175 | -0.15 | 114424 | 36.4 | 36.2 | 36.95 | 35.3 |
| 2023-08-11 | 20.16 (-0.14) | 1.17 (+0.02) | 2.88 (-0.03) | -6464 | -5.04 | 583 | 0.45 | -1434 | -1.12 | 128148 | 38.1 | 38.9 | 40.3 | 38.1 |
| 2023-08-04 | 20.3 (-1.23) | 1.15 (+0.03) | 2.91 (0.0) | -65621 | -23.07 | 1524 | 0.54 | 88 | 0.03 | 284405 | 38.9 | 40.75 | 43.45 | 38.75 |
| 2023-07-28 | 21.53 (-0.29) | 1.12 (-0.1) | 2.91 (+0.01) | 13582 | 13.0 | -4178 | -4.0 | 302 | 0.29 | 104516 | 40.5 | 39.85 | 40.95 | 38.3 |
| 2023-07-21 | 21.82 (-0.72) | 1.22 (-0.38) | 2.9 (-0.01) | -9798 | -7.72 | -15250 | -12.02 | -226 | -0.18 | 126867 | 39.9 | 41.0 | 42.15 | 39.85 |
| 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 | |||
| 2023-07-14 | 22.54 (-2.02) | 1.6 (-0.01) | 2.91 (-0.01) | -12953 | -9.2 | -700 | -0.5 | -423 | -0.3 | 140742 | 40.85 | 41.2 | 41.9 | 40.7 |
| 2023-07-07 | 24.56 (+5.51) | 1.61 (+0.31) | 2.92 (-0.26) | -13537 | -10.09 | -516 | -0.38 | -848 | -0.63 | 134140 | 41.2 | 41.4 | 42.7 | 40.8 |
| 2023-06-30 | 19.05 (-3.53) | 1.3 (0.0) | 3.18 (+0.01) | -148004 | -42.4 | -239 | -0.07 | 150 | 0.04 | 349056 | 41.0 | 46.0 | 46.05 | 40.5 |
| 2023-06-21 | 22.58 (-0.41) | 1.3 (-0.01) | 3.17 (0.0) | -22768 | -18.76 | -448 | -0.37 | -88 | -0.07 | 121396 | 46.25 | 46.35 | 47.5 | 46.1 |
| 2023-06-16 | 22.99 (+0.61) | 1.31 (-0.38) | 3.17 (+0.09) | -13853 | -5.53 | -14098 | -5.63 | 3688 | 1.47 | 250501 | 46.85 | 45.5 | 47.65 | 44.5 |
| 2023-06-09 | 22.38 (+0.47) | 1.69 (-0.01) | 3.08 (-0.05) | -38092 | -21.33 | -281 | -0.16 | -1974 | -1.11 | 178575 | 45.3 | 46.6 | 47.8 | 44.85 |
| 2023-06-02 | 21.91 (-0.24) | 1.7 (-0.06) | 3.13 (+0.06) | -5147 | -5.53 | -2113 | -2.27 | 2076 | 2.23 | 93143 | 46.4 | 45.8 | 46.9 | 45.45 |
| 2023-05-26 | 22.15 (-0.91) | 1.76 (-0.06) | 3.07 (+0.07) | -18125 | -21.89 | -2299 | -2.78 | 2802 | 3.38 | 82785 | 45.55 | 46.45 | 47.15 | 45.4 |
| 2023-05-19 | 23.06 (+0.28) | 1.82 (-0.03) | 3.0 (+0.07) | 2438 | 2.59 | -1275 | -1.35 | 2444 | 2.59 | 94243 | 46.45 | 45.95 | 47.85 | 45.2 |
| 2023-05-12 | 22.78 (-0.45) | 1.85 (-0.42) | 2.93 (-0.04) | -19006 | -10.76 | -15781 | -8.94 | -1486 | -0.84 | 176562 | 45.9 | 49.3 | 49.7 | 45.25 |
| 2023-05-05 | 23.23 (-0.04) | 2.27 (0.0) | 2.97 (0.0) | -1537 | -2.01 | 316 | 0.41 | 34 | 0.04 | 76393 | 50.1 | 50.3 | 51.3 | 49.55 |
| 2023-04-28 | 23.27 (-0.4) | 2.27 (+0.44) | 2.97 (-0.01) | -22408 | -15.71 | 16390 | 11.49 | -184 | -0.13 | 142648 | 49.65 | 49.8 | 50.3 | 47.8 |
| 2023-04-21 | 23.67 (-0.45) | 1.83 (+0.12) | 2.98 (-0.08) | -27009 | -13.93 | 4328 | 2.23 | -3188 | -1.64 | 193868 | 49.9 | 51.9 | 52.7 | 49.5 |
| 2023-04-14 | 24.12 (+0.66) | 1.71 (+0.04) | 3.06 (+0.04) | 24798 | 11.18 | 1462 | 0.66 | 1574 | 0.71 | 221732 | 51.5 | 49.7 | 51.7 | 49.0 |
| 2023-04-07 | 23.46 (+0.17) | 1.67 (-0.16) | 3.02 (+0.02) | 6490 | 10.06 | -5916 | -9.17 | 667 | 1.03 | 64510 | 49.55 | 48.45 | 50.0 | 47.8 |
| 2023-03-31 | 23.29 (-0.16) | 1.83 (-0.65) | 3.0 (-0.17) | -23411 | -8.88 | -16064 | -6.1 | -6354 | -2.41 | 263513 | 48.75 | 52.7 | 52.8 | 48.65 |
| 2023-03-24 | 23.45 (-0.07) | 2.48 (-0.08) | 3.17 (-0.05) | -5076 | -3.13 | -2828 | -1.75 | -1923 | -1.19 | 161937 | 53.1 | 52.8 | 53.5 | 51.4 |
| 2023-03-17 | 23.52 (-0.62) | 2.56 (+1.12) | 3.22 (-0.05) | -26098 | -12.05 | 41841 | 19.32 | -1625 | -0.75 | 216538 | 52.8 | 50.8 | 52.8 | 50.0 |
| 2023-03-10 | 24.14 (-0.26) | 1.44 (+0.16) | 3.27 (+0.04) | -7835 | -2.6 | 5676 | 1.89 | 1400 | 0.46 | 301103 | 51.5 | 50.7 | 54.3 | 50.3 |
| 2023-03-03 | 24.4 (-1.7) | 1.28 (-0.46) | 3.23 (+0.01) | -66583 | -22.84 | -16995 | -5.83 | 503 | 0.17 | 291513 | 49.95 | 52.5 | 53.4 | 48.9 |
| 2023-02-24 | 26.1 (-0.08) | 1.74 (-0.02) | 3.22 (-0.1) | -1694 | -0.64 | -799 | -0.3 | -3776 | -1.44 | 262856 | 56.6 | 57.6 | 59.4 | 56.2 |
| 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 | |||
| 2023-02-17 | 26.18 (+0.44) | 1.76 (0.0) | 3.32 (+0.26) | 15302 | 4.57 | 225 | 0.07 | 9451 | 2.82 | 334919 | 57.5 | 52.6 | 57.9 | 52.3 |
| 2023-02-10 | 25.74 (-0.7) | 1.76 (-0.35) | 3.06 (-0.09) | -23766 | -9.34 | -13407 | -5.27 | -3095 | -1.22 | 254512 | 53.0 | 54.7 | 55.4 | 52.0 |
| 2023-02-03 | 26.44 (+1.23) | 2.11 (+0.05) | 3.15 (+0.12) | 53076 | 10.54 | 1884 | 0.37 | 4236 | 0.84 | 503666 | 54.2 | 48.35 | 55.3 | 48.0 |
| 2023-01-17 | 25.21 (+0.21) | 2.06 (-0.07) | 3.03 (-0.01) | 8996 | 15.82 | -2555 | -4.49 | -82 | -0.14 | 56882 | 47.7 | 46.8 | 47.7 | 46.65 |
| 2023-01-13 | 25.0 (-0.06) | 2.13 (-0.02) | 3.04 (-0.05) | -1788 | -0.72 | -733 | -0.29 | -1930 | -0.77 | 249195 | 46.85 | 47.9 | 48.5 | 46.85 |
| 2023-01-06 | 25.06 (-0.51) | 2.15 (+0.03) | 3.09 (+0.09) | -17438 | -5.02 | 1070 | 0.31 | 3177 | 0.91 | 347476 | 47.7 | 47.25 | 48.7 | 46.0 |
| 2022-12-30 | 25.57 (-0.18) | 2.12 (0.0) | 3.0 (0.0) | -3109 | -0.9 | -326 | -0.09 | -67 | -0.02 | 346726 | 47.2 | 47.1 | 49.0 | 45.9 |
| 2022-12-23 | 25.75 (-0.4) | 2.12 (+0.19) | 3.0 (-0.07) | -11462 | -2.85 | 7104 | 1.77 | -2275 | -0.57 | 402102 | 46.75 | 48.3 | 49.65 | 45.95 |
| 2022-12-16 | 26.15 (+0.09) | 1.93 (+0.12) | 3.07 (+0.1) | 10801 | 4.56 | 4330 | 1.83 | 3520 | 1.49 | 236764 | 48.2 | 46.95 | 48.65 | 46.3 |
| 2022-12-09 | 26.06 (-0.22) | 1.81 (+0.07) | 2.97 (-0.11) | -3029 | -0.58 | 2741 | 0.53 | -4098 | -0.79 | 518396 | 46.95 | 48.75 | 49.85 | 46.65 |
| 2022-12-02 | 26.28 (+1.45) | 1.74 (-1.21) | 3.08 (-0.03) | 58095 | 9.29 | -45175 | -7.23 | -901 | -0.14 | 625079 | 48.9 | 45.25 | 49.2 | 44.5 |
| 2022-11-25 | 24.83 (+0.36) | 2.95 (-1.08) | 3.11 (+0.06) | 9479 | 2.12 | -40171 | -8.97 | 2103 | 0.47 | 448043 | 45.25 | 43.7 | 45.9 | 41.7 |
| 2022-11-18 | 24.47 (+1.75) | 4.03 (-0.12) | 3.05 (-0.17) | 72337 | 9.64 | -4521 | -0.6 | -6381 | -0.85 | 750011 | 43.7 | 42.75 | 49.3 | 42.35 |
| 2022-11-11 | 22.72 (+2.22) | 4.15 (+0.02) | 3.22 (+0.06) | 82253 | 16.32 | 512 | 0.1 | 2256 | 0.45 | 504049 | 42.15 | 37.45 | 42.95 | 37.3 |
| 2022-11-04 | 20.5 (-0.38) | 4.13 (-0.06) | 3.16 (+0.09) | -19626 | -11.2 | -1951 | -1.11 | 3192 | 1.82 | 175310 | 36.8 | 35.9 | 38.05 | 35.4 |
| 2022-10-28 | 20.88 (-0.02) | 4.19 (+0.01) | 3.07 (+0.01) | -1969 | -1.3 | 54 | 0.04 | 533 | 0.35 | 151089 | 35.35 | 37.0 | 37.0 | 34.5 |
| 2022-10-21 | 20.9 (-0.23) | 4.18 (+0.05) | 3.06 (-0.1) | -10227 | -5.27 | 2155 | 1.11 | -3642 | -1.88 | 194108 | 35.75 | 35.3 | 36.7 | 33.9 |
| 2022-10-14 | 21.13 (-0.1) | 4.13 (+0.07) | 3.16 (-0.01) | -5501 | -3.12 | 2568 | 1.46 | -644 | -0.36 | 176442 | 36.25 | 38.05 | 38.25 | 34.5 |
| 2022-10-07 | 21.23 (-0.73) | 4.06 (+0.11) | 3.17 (-0.01) | -29927 | -11.04 | 2625 | 0.97 | -379 | -0.14 | 271020 | 39.1 | 39.8 | 41.5 | 38.5 |
| 2022-09-30 | 21.96 (-0.14) | 3.95 (+0.35) | 3.18 (-0.11) | -7851 | -2.36 | 13045 | 3.93 | -3799 | -1.14 | 331993 | 40.5 | 39.8 | 41.15 | 38.05 |
| 2022-09-23 | 22.1 (-0.1) | 3.6 (+0.32) | 3.29 (+0.01) | -5364 | -1.41 | 12184 | 3.2 | 346 | 0.09 | 380658 | 40.5 | 39.75 | 43.2 | 39.7 |
| 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 | 22.2 (-0.66) | 3.28 (+0.18) | 3.28 (-0.04) | -23707 | -8.03 | 6426 | 2.18 | -1703 | -0.58 | 295160 | 39.35 | 39.15 | 41.25 | 38.8 |
| 2022-09-08 | 22.86 (+0.19) | 3.1 (+0.04) | 3.32 (-0.04) | 3628 | 2.84 | 1512 | 1.19 | -1263 | -0.99 | 127564 | 38.35 | 39.3 | 39.75 | 37.3 |
| 2022-09-02 | 22.67 (-0.15) | 3.06 (+0.35) | 3.36 (-0.02) | -3851 | -1.56 | 13154 | 5.31 | -816 | -0.33 | 247606 | 39.15 | 37.3 | 40.05 | 37.25 |
| 2022-08-26 | 22.82 (-0.19) | 2.71 (+0.33) | 3.38 (+0.02) | -10430 | -2.83 | 12208 | 3.32 | 773 | 0.21 | 368044 | 38.95 | 36.85 | 40.9 | 36.75 |
| 2022-08-19 | 23.01 (-0.3) | 2.38 (+0.33) | 3.36 (-0.02) | -18252 | -3.83 | 12557 | 2.64 | -1023 | -0.21 | 476161 | 37.35 | 34.5 | 38.85 | 33.9 |
| 2022-08-12 | 23.31 (-1.93) | 2.05 (-0.15) | 3.38 (-0.1) | -31258 | -14.21 | 689 | 0.31 | 6950 | 3.16 | 220038 | 34.4 | 33.1 | 34.7 | 31.25 |
| 2022-08-05 | 25.24 (-0.46) | 2.2 (+0.01) | 3.48 (+0.01) | -13695 | -8.47 | 524 | 0.32 | 302 | 0.19 | 161717 | 32.05 | 34.1 | 34.5 | 31.15 |
| 2022-07-29 | 25.7 (+0.63) | 2.19 (+0.01) | 3.47 (+0.05) | 19990 | 7.7 | 184 | 0.07 | 1690 | 0.65 | 259522 | 33.9 | 31.6 | 34.7 | 31.35 |
| 2022-07-22 | 25.07 (-0.24) | 2.18 (-0.87) | 3.42 (0.0) | -7468 | -2.9 | -29695 | -11.51 | 5 | 0.0 | 257953 | 32.05 | 33.15 | 34.7 | 31.35 |
| 2022-07-15 | 25.31 (-0.06) | 3.05 (0.0) | 3.42 (+0.09) | -2252 | -1.48 | 157 | 0.1 | 2995 | 1.96 | 152428 | 33.1 | 33.5 | 34.1 | 32.0 |
| 2022-07-08 | 25.37 (+0.16) | 3.05 (-0.02) | 3.33 (+0.05) | 5933 | 2.72 | -708 | -0.32 | 1890 | 0.87 | 218107 | 33.25 | 34.75 | 35.45 | 32.9 |
| 2022-07-01 | 25.21 (+0.4) | 3.07 (-0.48) | 3.28 (-0.02) | 11797 | 4.29 | -15787 | -5.75 | -743 | -0.27 | 274703 | 34.7 | 37.6 | 38.5 | 34.4 |
| 2022-06-24 | 24.81 (-0.24) | 3.55 (+0.17) | 3.3 (+0.01) | -12013 | -4.36 | 5961 | 2.16 | 436 | 0.16 | 275630 | 37.0 | 43.25 | 43.5 | 36.5 |
| 2022-06-17 | 25.05 (-0.21) | 3.38 (+0.52) | 3.29 (-0.12) | -5020 | -1.12 | 17909 | 3.99 | -4373 | -0.97 | 449308 | 42.4 | 41.85 | 44.9 | 41.1 |
| 2022-06-10 | 25.26 (-0.69) | 2.86 (-0.11) | 3.41 (+0.04) | -21672 | -4.41 | -3677 | -0.75 | 1695 | 0.35 | 491201 | 43.15 | 46.7 | 46.7 | 42.2 |
| 2022-06-02 | 25.95 (-0.11) | 2.97 (+0.7) | 3.37 (-0.06) | -1684 | -0.18 | 23751 | 2.53 | -2351 | -0.25 | 937746 | 46.7 | 46.5 | 49.85 | 46.25 |
| 2022-05-27 | 26.06 (+0.46) | 2.27 (+1.03) | 3.43 (+0.03) | 9897 | 0.99 | 35479 | 3.55 | 1236 | 0.12 | 999576 | 45.25 | 39.9 | 46.9 | 39.05 |
| 2022-05-20 | 25.6 (+0.43) | 1.24 (-0.32) | 3.4 (+0.01) | 15173 | 2.48 | -11098 | -1.82 | 366 | 0.06 | 611266 | 39.2 | 37.5 | 40.4 | 36.15 |
| 2022-05-13 | 25.17 (+0.11) | 1.56 (-0.3) | 3.39 (-0.01) | 3083 | 0.54 | -10082 | -1.78 | -604 | -0.11 | 566772 | 36.85 | 41.95 | 42.05 | 36.2 |
| 2022-05-06 | 25.06 (-0.33) | 1.86 (0.0) | 3.4 (+0.08) | -10077 | -2.73 | 7 | 0.0 | 2735 | 0.74 | 369666 | 41.7 | 45.0 | 45.2 | 40.05 |
| 2022-04-29 | 25.39 (-0.69) | 1.86 (+0.53) | 3.32 (-0.07) | -24084 | -2.45 | 18108 | 1.84 | -2145 | -0.22 | 983576 | 44.8 | 45.3 | 47.75 | 41.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 26.08 (+1.25) | 1.33 (+0.58) | 3.39 (-0.07) | 42153 | 3.61 | 19858 | 1.7 | -2365 | -0.2 | 1168604 | 46.1 | 38.85 | 48.15 | 37.8 |
| 2022-04-15 | 24.83 (+1.37) | 0.75 (+0.57) | 3.46 (+0.12) | 46488 | 6.02 | 19500 | 2.52 | 4027 | 0.52 | 772575 | 38.75 | 29.0 | 39.2 | 28.4 |
| 2022-04-08 | 23.46 (-0.26) | 0.18 (+0.01) | 3.34 (-0.03) | -9336 | -35.0 | 574 | 2.15 | -1206 | -4.52 | 26672 | 29.0 | 29.1 | 29.1 | 28.05 |
| 2022-04-01 | 23.72 (+0.05) | 0.17 (+0.02) | 3.37 (0.0) | 1837 | 3.03 | 6 | 0.01 | 256 | 0.42 | 60561 | 29.4 | 28.9 | 29.8 | 28.1 |
| 2022-03-25 | 23.67 (-0.02) | 0.15 (0.0) | 3.37 (+0.02) | -567 | -1.2 | 18 | 0.04 | 369 | 0.78 | 47332 | 29.05 | 29.05 | 29.8 | 28.95 |
| 2022-03-18 | 23.69 (+0.12) | 0.15 (0.0) | 3.35 (-0.09) | 5520 | 6.66 | 85 | 0.1 | -2980 | -3.59 | 82925 | 29.1 | 28.9 | 29.55 | 27.45 |
| 2022-03-11 | 23.57 (-0.14) | 0.15 (0.0) | 3.44 (-0.07) | -5660 | -2.78 | -225 | -0.11 | -2423 | -1.19 | 203527 | 28.7 | 30.6 | 31.9 | 28.5 |
| 2022-03-04 | 23.71 (+1.02) | 0.15 (0.0) | 3.51 (+0.18) | 38095 | 22.64 | 5 | 0.0 | 6374 | 3.79 | 168283 | 30.05 | 28.3 | 30.95 | 28.25 |
| 2022-02-25 | 22.69 (+0.14) | 0.15 (0.0) | 3.33 (+0.05) | 5368 | 3.44 | 106 | 0.07 | 1642 | 1.05 | 155879 | 27.9 | 27.25 | 28.75 | 27.2 |
| 2022-02-18 | 22.55 (+0.08) | 0.15 (0.0) | 3.28 (+0.06) | 3484 | 9.74 | 25 | 0.07 | 2080 | 5.81 | 35779 | 27.3 | 26.5 | 27.4 | 26.1 |
| 2022-02-11 | 22.47 (+0.3) | 0.15 (+0.01) | 3.22 (+0.04) | 12537 | 25.7 | 237 | 0.49 | 1186 | 2.43 | 48774 | 26.75 | 25.75 | 27.6 | 25.75 |
| 2022-01-26 | 22.17 (-0.19) | 0.14 (0.0) | 3.18 (-0.02) | -7105 | -28.04 | 40 | 0.16 | -397 | -1.57 | 25343 | 25.7 | 26.0 | 26.05 | 25.1 |
| 2022-01-21 | 22.36 (+0.1) | 0.14 (-0.01) | 3.2 (-0.02) | 1419 | 4.51 | -263 | -0.84 | -711 | -2.26 | 31472 | 26.05 | 26.25 | 26.8 | 25.8 |
| 2022-01-14 | 22.26 (-0.06) | 0.15 (0.0) | 3.22 (+0.01) | -1229 | -3.06 | -47 | -0.12 | 136 | 0.34 | 40194 | 26.35 | 25.5 | 27.1 | 25.3 |
| 2022-01-07 | 22.32 (-0.03) | 0.15 (-0.01) | 3.21 (-0.02) | -802 | -3.88 | -270 | -1.3 | -522 | -2.52 | 20692 | 25.6 | 26.5 | 26.6 | 25.5 |
| 2021-12-30 | 22.35 (+0.06) | 0.16 (0.0) | 3.23 (0.0) | 2200 | 10.6 | -40 | -0.19 | -13 | -0.06 | 20747 | 26.5 | 26.25 | 26.65 | 26.15 |
| 2021-12-24 | 22.29 (+0.08) | 0.16 (0.0) | 3.23 (0.0) | 3055 | 15.46 | -75 | -0.38 | -126 | -0.64 | 19763 | 26.25 | 25.95 | 26.55 | 25.8 |
| 2021-12-17 | 22.21 (+0.03) | 0.16 (0.0) | 3.23 (-0.02) | 235 | 0.66 | -14 | -0.04 | -618 | -1.74 | 35545 | 25.9 | 26.8 | 27.05 | 25.75 |
| 2021-12-10 | 22.18 (-0.03) | 0.16 (0.0) | 3.25 (+0.01) | -224 | -0.84 | -3 | -0.01 | 267 | 1.0 | 26697 | 26.7 | 26.1 | 27.2 | 25.85 |
| 2021-12-03 | 22.21 (-0.08) | 0.16 (0.0) | 3.24 (-0.01) | -4715 | -11.94 | 28 | 0.07 | -338 | -0.86 | 39474 | 26.25 | 26.0 | 26.65 | 25.65 |
| 2021-11-26 | 22.29 (-0.22) | 0.16 (0.0) | 3.25 (+0.05) | -9406 | -7.61 | 25 | 0.02 | 1631 | 1.32 | 123545 | 26.6 | 27.55 | 28.7 | 26.55 |
| 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 | |||
| 2021-11-19 | 22.51 (+0.29) | 0.16 (-0.02) | 3.2 (+0.01) | 10292 | 21.58 | -854 | -1.79 | 302 | 0.63 | 47682 | 27.45 | 27.75 | 28.05 | 27.2 |
| 2021-11-12 | 22.22 (+0.28) | 0.18 (0.0) | 3.19 (0.0) | 10596 | 13.08 | -6 | -0.01 | 148 | 0.18 | 80979 | 26.65 | 27.55 | 28.2 | 26.0 |
| 2021-11-05 | 21.94 (+0.33) | 0.18 (-0.01) | 3.19 (+0.01) | 12167 | 10.53 | -30 | -0.03 | 494 | 0.43 | 115555 | 28.6 | 26.05 | 29.8 | 26.0 |
| 2021-10-29 | 21.61 (+0.01) | 0.19 (0.0) | 3.18 (-0.01) | 1878 | 3.79 | 0 | 0.0 | -545 | -1.1 | 49613 | 25.75 | 25.65 | 26.3 | 25.35 |
| 2021-10-22 | 21.6 (+0.63) | 0.19 (+0.02) | 3.19 (0.0) | 22549 | 24.6 | 383 | 0.42 | 51 | 0.06 | 91646 | 25.7 | 25.6 | 27.05 | 25.4 |
| 2021-10-15 | 20.97 (+0.38) | 0.17 (0.0) | 3.19 (0.0) | 11992 | 16.67 | 182 | 0.25 | 179 | 0.25 | 71957 | 25.2 | 23.7 | 25.75 | 23.1 |
| 2021-10-08 | 20.59 (-0.23) | 0.17 (+0.01) | 3.19 (0.0) | -8589 | -19.2 | 437 | 0.98 | -46 | -0.1 | 44723 | 23.8 | 24.5 | 24.55 | 23.1 |
| 2021-10-01 | 20.82 (-0.38) | 0.16 (-0.03) | 3.19 (-0.04) | -13275 | -19.5 | -624 | -0.92 | -1446 | -2.12 | 68067 | 24.3 | 25.7 | 26.45 | 24.0 |
| 2021-09-24 | 21.2 (-0.09) | 0.19 (0.0) | 3.23 (-0.02) | -6361 | -20.73 | 218 | 0.71 | -885 | -2.88 | 30692 | 25.65 | 25.7 | 26.1 | 25.25 |
| 2021-09-17 | 21.29 (+0.04) | 0.19 (+0.12) | 3.25 (-0.03) | 2683 | 3.57 | 3821 | 5.09 | -923 | -1.23 | 75063 | 26.65 | 26.7 | 27.65 | 26.45 |
| 2021-09-10 | 21.25 (-0.11) | 0.07 (0.0) | 3.28 (-0.03) | 2411 | 5.6 | 0 | 0.0 | -822 | -1.91 | 43019 | 26.5 | 26.7 | 26.95 | 25.15 |
| 2021-09-03 | 21.36 (+0.24) | 0.07 (0.0) | 3.31 (+0.01) | 8828 | 13.44 | 8 | 0.01 | 150 | 0.23 | 65686 | 26.7 | 26.3 | 27.25 | 26.0 |
| 2021-08-27 | 21.12 (+0.14) | 0.07 (0.0) | 3.3 (+0.01) | 6203 | 8.78 | 14 | 0.02 | 462 | 0.65 | 70632 | 26.15 | 24.15 | 26.8 | 24.15 |
| 2021-08-20 | 20.98 (-0.56) | 0.07 (-0.06) | 3.29 (-0.08) | -20489 | -16.42 | -1766 | -1.42 | -2795 | -2.24 | 124770 | 23.85 | 26.35 | 26.4 | 23.25 |
| 2021-08-13 | 21.54 (-0.12) | 0.13 (+0.01) | 3.37 (-0.11) | -13174 | -10.0 | 175 | 0.13 | -3932 | -2.99 | 131688 | 26.7 | 27.5 | 28.15 | 26.35 |
| 2021-08-06 | 21.66 (+0.25) | 0.12 (+0.05) | 3.48 (-0.01) | 6874 | 3.11 | 1773 | 0.8 | -153 | -0.07 | 220834 | 28.6 | 28.2 | 29.8 | 27.15 |
| 2021-07-30 | 21.41 (+0.12) | 0.07 (+0.01) | 3.49 (+0.05) | 5720 | 4.08 | 331 | 0.24 | 1748 | 1.25 | 140060 | 28.5 | 28.6 | 28.95 | 27.0 |
| 2021-07-23 | 21.29 (-0.26) | 0.06 (0.0) | 3.44 (+0.06) | -7396 | -2.73 | 25 | 0.01 | 1975 | 0.73 | 270585 | 28.35 | 29.9 | 30.7 | 27.2 |
| 2021-07-16 | 21.55 (+0.35) | 0.06 (0.0) | 3.38 (+0.04) | 13357 | 10.73 | 43 | 0.03 | 1388 | 1.11 | 124529 | 28.3 | 28.0 | 28.35 | 26.05 |
| 2021-07-09 | 21.2 (-0.09) | 0.06 (0.0) | 3.34 (0.0) | -2094 | -1.78 | 24 | 0.02 | 7 | 0.01 | 117576 | 27.15 | 28.5 | 28.85 | 26.9 |
| 2021-07-02 | 21.29 (-0.19) | 0.06 (0.0) | 3.34 (+0.06) | -8940 | -1.55 | 2 | 0.0 | 2118 | 0.37 | 575909 | 28.05 | 26.4 | 30.85 | 26.25 |
| 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 | |||
| 2021-06-25 | 21.48 (+0.23) | 0.06 (0.0) | 3.28 (+0.06) | 9375 | 5.89 | 11 | 0.01 | 2029 | 1.27 | 159169 | 25.9 | 24.6 | 26.65 | 24.0 |
| 2021-06-18 | 21.25 (-0.42) | 0.06 (+0.04) | 3.22 (+0.03) | -14706 | -10.1 | 1266 | 0.87 | 861 | 0.59 | 145647 | 24.75 | 26.55 | 26.95 | 24.75 |
| 2021-06-11 | 21.67 (+0.25) | 0.02 (0.0) | 3.19 (-0.01) | 13117 | 9.35 | 0 | 0.0 | -391 | -0.28 | 140268 | 26.3 | 26.8 | 27.2 | 25.2 |
| 2021-06-04 | 21.42 (-0.04) | 0.02 (0.0) | 3.2 (+0.02) | -1001 | -0.4 | 0 | 0.0 | 870 | 0.35 | 249806 | 26.2 | 26.0 | 27.6 | 25.85 |
| 2021-05-28 | 21.46 (-0.3) | 0.02 (0.0) | 3.18 (+0.05) | -10063 | -3.56 | 0 | 0.0 | 1728 | 0.61 | 282939 | 25.25 | 23.1 | 26.2 | 23.1 |
| 2021-05-21 | 21.76 (-0.28) | 0.02 (0.0) | 3.13 (-0.06) | -7585 | -2.47 | -11 | -0.0 | -1938 | -0.63 | 306852 | 23.75 | 20.8 | 25.0 | 20.75 |
| 2021-05-14 | 22.04 (+0.61) | 0.02 (0.0) | 3.19 (-0.13) | 18079 | 2.96 | 0 | 0.0 | -4637 | -0.76 | 610279 | 23.05 | 30.65 | 32.1 | 22.5 |
| 2021-05-07 | 21.43 (-0.93) | 0.02 (0.0) | 3.32 (0.0) | -37290 | -5.17 | -165 | -0.02 | 59 | 0.01 | 720890 | 29.9 | 30.6 | 31.5 | 25.9 |
| 2021-04-29 | 22.36 (-0.8) | 0.02 (0.0) | 3.32 (-0.05) | -31138 | -3.94 | 0 | 0.0 | -1611 | -0.2 | 790598 | 30.5 | 23.25 | 32.35 | 23.2 |
| 2021-04-23 | 23.16 (-0.45) | 0.02 (0.0) | 3.37 (-0.03) | -16378 | -4.09 | 0 | 0.0 | -1143 | -0.29 | 400336 | 22.6 | 22.4 | 24.55 | 22.0 |
| 2021-04-16 | 23.61 (+0.13) | 0.02 (0.0) | 3.4 (+0.17) | 3380 | 1.37 | 0 | 0.0 | 5742 | 2.33 | 246706 | 22.0 | 19.5 | 22.25 | 19.5 |
| 2021-04-09 | 23.48 (+0.1) | 0.02 (0.0) | 3.23 (+0.03) | 3828 | 6.48 | -6 | -0.01 | 1288 | 2.18 | 59085 | 19.4 | 19.0 | 19.85 | 18.9 |
| 2021-04-01 | 23.38 (+0.09) | 0.02 (+0.01) | 3.2 (+0.02) | 615 | 1.42 | 0 | 0.0 | 485 | 1.12 | 43174 | 18.95 | 19.15 | 19.4 | 18.85 |
| 2021-03-26 | 23.29 (+0.29) | 0.01 (0.0) | 3.18 (0.0) | 10353 | 21.95 | 0 | 0.0 | -140 | -0.3 | 47167 | 19.0 | 18.2 | 19.0 | 18.1 |
| 2021-03-19 | 23.0 (-0.37) | 0.01 (-0.01) | 3.18 (-0.03) | -13110 | -32.15 | -364 | -0.89 | -948 | -2.32 | 40782 | 18.1 | 18.75 | 18.85 | 18.1 |
| 2021-03-12 | 23.37 (+0.09) | 0.02 (0.0) | 3.21 (+0.01) | 5116 | 10.44 | -70 | -0.14 | 484 | 0.99 | 49026 | 18.8 | 18.45 | 18.9 | 18.25 |
| 2021-03-05 | 23.28 (-0.17) | 0.02 (0.0) | 3.2 (0.0) | -3851 | -8.15 | 0 | 0.0 | -22 | -0.05 | 47254 | 18.25 | 18.8 | 18.8 | 18.2 |
| 2021-02-26 | 23.45 (-0.22) | 0.02 (0.0) | 3.2 (+0.03) | -7422 | -9.97 | 0 | 0.0 | 979 | 1.32 | 74448 | 18.6 | 18.4 | 18.95 | 18.3 |
| 2021-02-19 | 23.67 (+0.05) | 0.02 (0.0) | 3.17 (+0.06) | 1396 | 2.2 | -12 | -0.02 | 1998 | 3.15 | 63504 | 18.2 | 17.6 | 18.3 | 17.15 |
| 2021-02-05 | 23.62 (+0.1) | 0.02 (0.0) | 3.11 (+0.01) | 5714 | 13.73 | 6 | 0.01 | 524 | 1.26 | 41605 | 17.15 | 16.45 | 17.45 | 16.3 |
| 2021-01-29 | 23.52 (-0.24) | 0.02 (0.0) | 3.1 (0.0) | -10013 | -22.48 | 0 | 0.0 | -246 | -0.55 | 44546 | 16.45 | 17.05 | 17.7 | 16.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 23.76 (-0.19) | 0.02 (0.0) | 3.1 (-0.07) | -5931 | -10.07 | -3 | -0.01 | -2311 | -3.93 | 58869 | 17.05 | 17.5 | 17.9 | 16.75 |
| 2021-01-15 | 23.95 (-1.59) | 0.02 (0.0) | 3.17 (-0.28) | -2811 | -3.9 | 0 | 0.0 | -2468 | -3.43 | 72025 | 17.55 | 18.7 | 18.9 | 17.35 |
| 2021-01-08 | 25.54 (-0.01) | 0.02 (-0.04) | 3.45 (-0.08) | -1032 | -1.17 | -1270 | -1.44 | -2487 | -2.83 | 87973 | 18.7 | 19.4 | 19.45 | 18.45 |
| 2020-12-31 | 25.55 (-0.17) | 0.06 (+0.06) | 3.53 (-0.01) | -6868 | -3.27 | -1052 | -0.5 | -573 | -0.27 | 210305 | 19.3 | 19.65 | 20.55 | 19.2 |
| 2020-12-25 | 25.72 (+1.06) | 0.0 (-2.84) | 3.54 (+0.17) | 39355 | 13.84 | -112765 | -39.67 | 5551 | 1.95 | 284293 | 19.45 | 18.65 | 19.7 | 18.05 |
| 2020-12-18 | 24.66 (+0.75) | 2.84 (-1.36) | 3.37 (-0.13) | 23550 | 20.81 | -43725 | -38.64 | -4017 | -3.55 | 113165 | 18.35 | 19.1 | 19.25 | 18.15 |
| 2020-12-11 | 23.91 (-0.83) | 4.2 (+0.01) | 3.5 (-0.1) | -26668 | -15.59 | 101 | 0.06 | -3434 | -2.01 | 171045 | 19.1 | 21.1 | 22.6 | 18.9 |
| 2020-12-04 | 24.74 (+0.32) | 4.19 (+0.07) | 3.6 (+0.14) | -7810 | -6.07 | -70 | -0.05 | 2481 | 1.93 | 128617 | 20.8 | 19.35 | 21.0 | 18.9 |
| 2020-11-27 | 24.42 (-0.28) | 4.12 (0.0) | 3.46 (+0.04) | -6340 | -6.18 | 6 | 0.01 | 1270 | 1.24 | 102605 | 19.2 | 18.5 | 19.4 | 17.9 |
| 2020-11-20 | 24.7 (+0.15) | 4.12 (-0.03) | 3.42 (+0.02) | 4862 | 15.45 | -850 | -2.7 | 774 | 2.46 | 31471 | 18.0 | 17.8 | 18.1 | 17.7 |
| 2020-11-13 | 24.55 (+0.02) | 4.15 (-0.09) | 3.4 (+0.08) | 486 | 1.64 | -2931 | -9.92 | 2768 | 9.37 | 29554 | 17.75 | 18.05 | 18.1 | 17.5 |
| 2020-11-06 | 24.53 (+0.25) | 4.24 (-0.04) | 3.32 (+0.11) | 8462 | 22.8 | -1632 | -4.4 | 3575 | 9.63 | 37111 | 17.9 | 17.8 | 18.25 | 17.7 |
| 2020-10-30 | 24.28 (+0.05) | 4.28 (-0.06) | 3.21 (+0.41) | 2562 | 5.12 | -1727 | -3.45 | 13494 | 26.96 | 50046 | 17.75 | 17.6 | 18.0 | 17.35 |
| 2020-10-23 | 24.23 (-0.15) | 4.34 (-0.01) | 2.8 (+0.11) | -4776 | -8.09 | -523 | -0.89 | 3539 | 6.0 | 59000 | 17.45 | 17.05 | 17.6 | 16.5 |
| 2020-10-16 | 24.38 (+0.06) | 4.35 (0.0) | 2.69 (+0.15) | 1525 | 3.1 | -28 | -0.06 | 4766 | 9.7 | 49139 | 17.05 | 17.3 | 17.85 | 16.9 |
| 2020-10-08 | 24.32 (+0.59) | 4.35 (0.0) | 2.54 (+0.02) | 18452 | 41.18 | 0 | 0.0 | 671 | 1.5 | 44804 | 17.2 | 15.95 | 17.4 | 15.95 |
| 2020-09-30 | 23.73 (-0.01) | 4.35 (+0.13) | 2.52 (0.0) | -558 | -4.89 | 0 | 0.0 | 88 | 0.77 | 11421 | 16.05 | 15.8 | 16.2 | 15.75 |
| 2020-09-25 | 23.74 (+0.05) | 4.22 (-0.01) | 2.52 (+0.11) | 1884 | 4.59 | -6 | -0.01 | 3464 | 8.43 | 41088 | 15.65 | 16.75 | 17.0 | 15.45 |
| 2020-09-18 | 23.69 (+0.52) | 4.23 (+0.06) | 2.41 (+0.01) | 8314 | 17.21 | 4 | 0.01 | -463 | -0.96 | 48322 | 16.75 | 16.65 | 17.15 | 16.45 |
| 2020-09-11 | 23.17 (-0.3) | 4.17 (-0.01) | 2.4 (+0.11) | -8990 | -6.41 | 0 | 0.0 | 3698 | 2.64 | 140161 | 16.55 | 16.75 | 18.3 | 16.55 |
| 2020-09-04 | 23.47 (-0.01) | 4.18 (+0.01) | 2.29 (+0.02) | -878 | -2.01 | 62 | 0.14 | 727 | 1.67 | 43618 | 16.8 | 16.7 | 17.05 | 16.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 23.48 (-0.05) | 4.17 (+0.01) | 2.27 (-0.05) | 276 | 0.37 | 423 | 0.57 | -1746 | -2.36 | 73912 | 16.6 | 16.95 | 17.15 | 16.35 |
| 2020-08-21 | 23.53 (+0.32) | 4.16 (0.0) | 2.32 (+0.08) | 11584 | 9.35 | -15 | -0.01 | 2652 | 2.14 | 123840 | 16.95 | 16.0 | 17.15 | 16.0 |
| 2020-08-14 | 23.21 (+0.2) | 4.16 (0.0) | 2.24 (-0.01) | 6830 | 12.78 | 1 | 0.0 | -192 | -0.36 | 53462 | 15.95 | 16.05 | 16.1 | 15.55 |
| 2020-08-07 | 23.01 (+0.63) | 4.16 (0.0) | 2.25 (-0.08) | 19710 | 14.61 | 0 | 0.0 | -2792 | -2.07 | 134934 | 15.95 | 14.35 | 16.15 | 14.3 |
| 2020-07-31 | 22.38 (-0.04) | 4.16 (+0.06) | 2.33 (-0.04) | -691 | -1.73 | 1941 | 4.86 | -1309 | -3.28 | 39950 | 14.3 | 14.25 | 14.4 | 13.85 |
| 2020-07-24 | 22.42 (+0.04) | 4.1 (0.0) | 2.37 (-0.15) | 1808 | 3.71 | -14 | -0.03 | -4973 | -10.19 | 48793 | 14.25 | 14.3 | 14.65 | 14.15 |
| 2020-07-17 | 22.38 (+0.24) | 4.1 (-0.03) | 2.52 (-0.03) | 8107 | 23.67 | -886 | -2.59 | -1123 | -3.28 | 34252 | 14.2 | 14.2 | 14.65 | 14.2 |
| 2020-07-10 | 22.14 (+0.07) | 4.13 (0.0) | 2.55 (-0.01) | 433 | 1.3 | -22 | -0.07 | -316 | -0.95 | 33230 | 14.1 | 14.3 | 14.75 | 14.05 |
| 2020-07-03 | 22.07 (+0.33) | 4.13 (-1.45) | 2.56 (-0.07) | 6203 | 18.04 | -6798 | -19.77 | -2279 | -6.63 | 34388 | 14.3 | 14.15 | 14.6 | 14.0 |
| 2020-06-24 | 21.74 (+0.15) | 5.58 (-0.58) | 2.63 (+0.02) | 11517 | 16.42 | -19418 | -27.68 | 521 | 0.74 | 70157 | 17.7 | 14.8 | 17.8 | 14.05 |
| 2020-06-19 | 21.59 (+0.23) | 6.16 (-0.2) | 2.61 (-0.07) | 8956 | 9.37 | -6527 | -6.83 | -2158 | -2.26 | 95566 | 14.9 | 13.85 | 15.25 | 13.8 |
| 2020-06-12 | 21.36 (-0.11) | 6.36 (0.0) | 2.68 (-0.03) | 3321 | 4.29 | -8 | -0.01 | -895 | -1.16 | 77419 | 13.85 | 14.3 | 15.1 | 13.45 |
| 2020-06-05 | 21.47 (+0.33) | 6.36 (-0.02) | 2.71 (-0.11) | 8820 | 12.7 | -663 | -0.95 | -3643 | -5.24 | 69471 | 14.25 | 14.05 | 14.45 | 13.7 |
| 2020-05-29 | 21.14 (+0.47) | 6.38 (0.0) | 2.82 (0.0) | 16248 | 9.92 | 0 | 0.0 | -109 | -0.07 | 163795 | 13.9 | 12.55 | 15.15 | 12.4 |
| 2020-05-22 | 20.67 (-0.22) | 6.38 (0.0) | 2.82 (+0.02) | -2361 | -8.16 | 25 | 0.09 | 502 | 1.73 | 28946 | 12.5 | 12.45 | 12.8 | 12.45 |
| 2020-05-15 | 20.89 (-0.17) | 6.38 (0.0) | 2.8 (-0.03) | -5932 | -16.48 | -19 | -0.05 | -891 | -2.48 | 35994 | 12.45 | 12.7 | 13.25 | 12.45 |
| 2020-05-08 | 21.06 (-0.39) | 6.38 (0.0) | 2.83 (-0.07) | -12877 | -40.11 | 0 | 0.0 | -2162 | -6.73 | 32106 | 12.65 | 13.0 | 13.0 | 12.65 |
| 2020-04-30 | 21.45 (+0.04) | 6.38 (0.0) | 2.9 (-0.09) | 1268 | 3.79 | 40 | 0.12 | -3159 | -9.44 | 33478 | 13.15 | 12.9 | 13.4 | 12.65 |
| 2020-04-24 | 21.41 (-0.14) | 6.38 (-0.01) | 2.99 (-0.03) | -5392 | -13.76 | -334 | -0.85 | -1006 | -2.57 | 39194 | 12.75 | 12.95 | 13.1 | 12.5 |
| 2020-04-17 | 21.55 (-0.36) | 6.39 (+0.05) | 3.02 (-0.03) | -13780 | -17.88 | 1546 | 2.01 | -978 | -1.27 | 77077 | 12.95 | 12.4 | 13.3 | 12.2 |
| 2020-04-10 | 21.91 (-0.06) | 6.34 (0.0) | 3.05 (-0.01) | 2534 | 5.13 | -31 | -0.06 | -444 | -0.9 | 49435 | 12.15 | 11.15 | 12.3 | 10.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 21.97 (-0.14) | 6.34 (+3.46) | 3.06 (-0.01) | -5031 | -27.17 | 32 | 0.17 | -267 | -1.44 | 18515 | 11.05 | 10.9 | 11.35 | 10.85 |
| 2020-03-27 | 22.11 (-0.03) | 2.88 (0.0) | 3.07 (+0.04) | 1115 | 2.69 | 5 | 0.01 | 1414 | 3.41 | 41449 | 11.35 | 11.45 | 11.85 | 11.1 |
| 2020-03-20 | 22.14 (-0.37) | 2.88 (+0.03) | 3.03 (+0.89) | -11053 | -10.64 | 1301 | 1.25 | 29702 | 28.6 | 103860 | 19.45 | 11.35 | 19.65 | 10.45 |
| 2020-03-13 | 22.51 (-0.8) | 2.85 (0.0) | 2.14 (+1.01) | -29581 | -26.47 | -134 | -0.12 | 33590 | 30.06 | 111757 | 11.2 | 14.05 | 14.1 | 10.9 |
| 2020-03-06 | 23.31 (+0.09) | 2.85 (+0.02) | 1.13 (+0.24) | 523 | 1.38 | 597 | 1.58 | 7909 | 20.93 | 37784 | 14.2 | 13.75 | 14.35 | 13.7 |
| 2020-02-27 | 23.22 (-0.15) | 2.83 (0.0) | 0.89 (+0.21) | -5368 | -21.28 | 45 | 0.18 | 6864 | 27.21 | 25229 | 13.95 | 14.1 | 14.3 | 13.85 |
| 2020-02-21 | 23.37 (-0.12) | 2.83 (0.0) | 0.68 (-0.05) | -5631 | -26.77 | -60 | -0.29 | -1646 | -7.83 | 21033 | 14.2 | 14.15 | 14.35 | 14.0 |
| 2020-02-14 | 23.49 (-0.12) | 2.83 (0.0) | 0.73 (-0.05) | -4768 | -18.4 | 0 | 0.0 | -1559 | -6.02 | 25909 | 14.2 | 14.25 | 14.4 | 14.0 |
| 2020-02-07 | 23.61 (-0.18) | 2.83 (0.0) | 0.78 (+0.1) | -2478 | -9.11 | 30 | 0.11 | 3274 | 12.04 | 27200 | 14.35 | 14.5 | 14.7 | 14.15 |
| 2020-01-31 | 23.79 (-0.08) | 2.83 (0.0) | 0.68 (+0.34) | 1099 | 3.98 | 42 | 0.15 | 11338 | 41.1 | 27586 | 14.8 | 14.4 | 14.9 | 14.15 |
| 2020-01-20 | 23.87 (+0.02) | 2.83 (0.0) | 0.34 (0.0) | 958 | 31.44 | -3 | -0.1 | -40 | -1.31 | 3047 | 15.15 | 15.1 | 15.15 | 15.05 |
| 2020-01-17 | 23.85 (-0.18) | 2.83 (0.0) | 0.34 (+0.01) | -1664 | -9.09 | 129 | 0.7 | 267 | 1.46 | 18309 | 15.1 | 15.05 | 15.15 | 15.0 |
| 2020-01-10 | 24.03 (-0.26) | 2.83 (0.0) | 0.33 (+0.05) | -1981 | -6.77 | 0 | 0.0 | 1753 | 5.99 | 29256 | 15.0 | 15.3 | 15.4 | 14.8 |
| 2020-01-03 | 24.29 (+0.04) | 2.83 (0.0) | 0.28 (-0.04) | 1916 | 4.87 | 0 | 0.0 | -1444 | -3.67 | 39347 | 15.3 | 17.4 | 17.8 | 15.2 |
| 2019-12-31 | 24.25 (-0.02) | 2.83 (-0.04) | 0.32 (-0.04) | 154 | 0.9 | -38 | -0.22 | -1267 | -7.44 | 17025 | 15.4 | 15.8 | 15.85 | 15.35 |
| 2019-12-27 | 24.27 (-0.81) | 2.87 (+1.86) | 0.36 (-0.11) | -32440 | -21.1 | 61650 | 40.09 | -3476 | -2.26 | 153762 | 15.75 | 15.95 | 16.3 | 15.55 |
| 2019-12-20 | 25.08 (+0.02) | 1.01 (+0.92) | 0.47 (+0.08) | -1019 | -1.02 | 30712 | 30.65 | 2417 | 2.41 | 100187 | 15.95 | 15.1 | 15.95 | 15.05 |
| 2019-12-13 | 25.06 (+0.2) | 0.09 (0.0) | 0.39 (+0.09) | 2894 | 4.13 | 5 | 0.01 | 3172 | 4.53 | 70029 | 15.05 | 14.65 | 15.15 | 14.6 |
| 2019-12-06 | 24.86 (+0.18) | 0.09 (0.0) | 0.3 (+0.01) | 6968 | 21.16 | 28 | 0.09 | 132 | 0.4 | 32929 | 14.65 | 14.2 | 14.65 | 13.9 |
| 2019-11-29 | 24.68 (-0.02) | 0.09 (0.0) | 0.29 (0.0) | 1223 | 7.03 | 19 | 0.11 | 163 | 0.94 | 17400 | 14.2 | 14.2 | 14.35 | 14.0 |
| 2019-11-22 | 24.7 (+0.01) | 0.09 (0.0) | 0.29 (0.0) | 12 | 0.07 | 56 | 0.31 | -22 | -0.12 | 17864 | 14.15 | 14.0 | 14.2 | 13.9 |
| 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 | |||
| 2019-11-15 | 24.69 (-0.26) | 0.09 (0.0) | 0.29 (-0.01) | -9605 | -38.3 | 23 | 0.09 | -461 | -1.84 | 25079 | 13.9 | 14.25 | 14.25 | 13.85 |
| 2019-11-08 | 24.95 (-0.15) | 0.09 (0.0) | 0.3 (-0.01) | -6043 | -13.0 | -10 | -0.02 | -72 | -0.15 | 46502 | 14.25 | 14.55 | 14.65 | 14.2 |
| 2019-11-01 | 25.1 (-0.03) | 0.09 (0.0) | 0.31 (0.0) | -1169 | -5.41 | 4 | 0.02 | -189 | -0.88 | 21596 | 14.85 | 15.1 | 15.15 | 14.8 |
| 2019-10-25 | 25.13 (+0.09) | 0.09 (0.0) | 0.31 (+0.02) | 2872 | 7.36 | 5 | 0.01 | 839 | 2.15 | 39034 | 15.05 | 15.05 | 15.4 | 14.95 |
| 2019-10-18 | 25.04 (+0.5) | 0.09 (+0.01) | 0.29 (-0.02) | 20940 | 41.47 | 287 | 0.57 | -717 | -1.42 | 50496 | 15.0 | 14.5 | 15.1 | 14.5 |
| 2019-10-09 | 24.54 (-0.1) | 0.08 (0.0) | 0.31 (-0.01) | -2704 | -18.66 | -2 | -0.01 | -513 | -3.54 | 14488 | 14.3 | 14.45 | 14.6 | 14.3 |
| 2019-10-04 | 24.64 (+0.07) | 0.08 (0.0) | 0.32 (0.0) | 1721 | 6.87 | 2 | 0.01 | 34 | 0.14 | 25037 | 14.5 | 14.6 | 14.95 | 14.4 |
| 2019-09-27 | 24.57 (-0.03) | 0.08 (0.0) | 0.32 (-0.01) | -402 | -1.02 | -58 | -0.15 | -211 | -0.54 | 39224 | 14.5 | 15.0 | 15.1 | 14.45 |
| 2019-09-20 | 24.6 (+0.09) | 0.08 (0.0) | 0.33 (-0.03) | 4271 | 8.51 | 59 | 0.12 | -1030 | -2.05 | 50215 | 15.0 | 15.0 | 15.05 | 14.55 |
| 2019-09-12 | 24.51 (+0.49) | 0.08 (+0.01) | 0.36 (-0.02) | 19068 | 26.78 | 2 | 0.0 | -829 | -1.16 | 71197 | 15.0 | 14.3 | 15.1 | 14.2 |
| 2019-09-06 | 24.02 (-0.06) | 0.07 (0.0) | 0.38 (+0.01) | -1624 | -3.02 | 2 | 0.0 | 446 | 0.83 | 53822 | 14.25 | 13.8 | 14.35 | 13.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 17.13 (-0.62) | 3.8 (+0.35) | 3.33 (+0.25) | -40487 | -4.97 | 6886 | 0.84 | 10155 | 1.25 | 814975 | 36.95 | 37.9 | 42.0 | 36.25 |
| 2024-03-29 | 17.75 (+0.38) | 3.45 (+0.04) | 3.08 (+0.03) | 22580 | 6.39 | 1829 | 0.52 | 1268 | 0.36 | 353552 | 37.55 | 36.7 | 38.8 | 34.7 |
| 2024-02-29 | 17.37 (+0.31) | 3.41 (-0.08) | 3.05 (-0.02) | 16200 | 14.07 | -3284 | -2.85 | -772 | -0.67 | 115143 | 37.0 | 35.45 | 37.0 | 34.55 |
| 2024-01-31 | 17.06 (-0.66) | 3.49 (-0.19) | 3.07 (+0.23) | -27974 | -14.74 | -4887 | -2.57 | 9206 | 4.85 | 189797 | 35.4 | 38.75 | 38.8 | 34.7 |
| 2023-12-29 | 17.72 (-3.65) | 3.68 (+3.36) | 2.84 (-0.13) | -154462 | -21.49 | 135345 | 18.83 | -5074 | -0.71 | 718673 | 38.65 | 39.3 | 40.5 | 36.45 |
| 2023-11-30 | 21.37 (+1.55) | 0.32 (0.0) | 2.97 (+0.07) | 54017 | 13.79 | 116 | 0.03 | 2900 | 0.74 | 391618 | 38.9 | 34.6 | 40.5 | 33.8 |
| 2023-10-31 | 19.82 (-0.61) | 0.32 (-0.1) | 2.9 (+0.04) | -26057 | -9.05 | -165 | -0.06 | 1262 | 0.44 | 288065 | 34.35 | 37.15 | 37.9 | 34.3 |
| 2023-09-28 | 20.43 (+0.24) | 0.42 (-0.78) | 2.86 (-0.02) | 10000 | 3.33 | -31249 | -10.4 | -793 | -0.26 | 300601 | 36.8 | 38.0 | 39.15 | 35.7 |
| 2023-08-31 | 20.19 (-1.33) | 1.2 (+0.08) | 2.88 (-0.03) | -41950 | -6.72 | 3291 | 0.53 | -1042 | -0.17 | 624032 | 38.0 | 40.3 | 43.45 | 35.3 |
| 2023-07-31 | 21.52 (+2.47) | 1.12 (-0.18) | 2.91 (-0.27) | -28184 | -5.33 | -20659 | -3.91 | -1232 | -0.23 | 528767 | 40.0 | 41.4 | 42.7 | 38.3 |
| 2023-06-30 | 19.05 (-2.88) | 1.3 (-0.41) | 3.18 (+0.08) | -226777 | -23.99 | -15516 | -1.64 | 2955 | 0.31 | 945492 | 41.0 | 46.25 | 47.8 | 40.5 |
| 2023-05-31 | 21.93 (-1.34) | 1.71 (-0.56) | 3.1 (+0.13) | -37317 | -7.82 | -20702 | -4.34 | 4691 | 0.98 | 477166 | 46.2 | 50.3 | 51.3 | 45.2 |
| 2023-04-28 | 23.27 (-0.02) | 2.27 (+0.44) | 2.97 (-0.03) | -18129 | -2.91 | 16264 | 2.61 | -1131 | -0.18 | 622759 | 49.65 | 48.45 | 52.7 | 47.8 |
| 2023-03-31 | 23.29 (-2.81) | 1.83 (+0.09) | 3.0 (-0.22) | -129003 | -10.45 | 11630 | 0.94 | -7999 | -0.65 | 1234607 | 48.75 | 52.5 | 54.3 | 48.65 |
| 2023-02-24 | 26.1 (-0.34) | 1.74 (-0.34) | 3.22 (+0.03) | -5568 | -0.52 | -12703 | -1.19 | 940 | 0.09 | 1063018 | 56.6 | 53.6 | 59.4 | 52.0 |
| 2023-01-31 | 26.44 (+0.87) | 2.08 (-0.04) | 3.19 (+0.19) | 38256 | 4.04 | -1612 | -0.17 | 7041 | 0.74 | 946490 | 54.2 | 47.25 | 54.4 | 46.0 |
| 2022-12-30 | 25.57 (+0.22) | 2.12 (-0.08) | 3.0 (-0.09) | 31261 | 1.73 | -3421 | -0.19 | -3312 | -0.18 | 1808601 | 47.2 | 48.0 | 49.85 | 45.9 |
| 2022-11-30 | 25.35 (+4.52) | 2.2 (-2.0) | 3.09 (+0.01) | 166354 | 7.64 | -74437 | -3.42 | 267 | 0.01 | 2178810 | 46.7 | 36.05 | 49.3 | 35.4 |
| 2022-10-31 | 20.83 (-1.13) | 4.2 (+0.25) | 3.08 (-0.1) | -49500 | -6.1 | 7803 | 0.96 | -3738 | -0.46 | 811733 | 35.75 | 39.8 | 41.5 | 33.9 |
| 2022-09-30 | 21.96 (-0.91) | 3.95 (+0.98) | 3.18 (-0.27) | -39638 | -3.24 | 36698 | 3.0 | -9858 | -0.81 | 1223616 | 40.5 | 39.2 | 43.2 | 37.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 22.87 (-2.83) | 2.97 (+0.78) | 3.45 (-0.02) | -71142 | -5.14 | 35601 | 2.57 | 9625 | 0.69 | 1385329 | 39.7 | 34.1 | 40.9 | 31.15 |
| 2022-07-29 | 25.7 (+0.72) | 2.19 (-0.88) | 3.47 (+0.19) | 22684 | 2.42 | -30233 | -3.22 | 6614 | 0.7 | 938623 | 33.9 | 35.8 | 36.1 | 31.35 |
| 2022-06-30 | 24.98 (-1.49) | 3.07 (+0.2) | 3.28 (-0.13) | -41518 | -2.32 | 7774 | 0.43 | -4710 | -0.26 | 1791171 | 36.05 | 47.6 | 49.85 | 35.4 |
| 2022-05-31 | 26.47 (+1.08) | 2.87 (+1.01) | 3.41 (+0.09) | 24521 | 0.78 | 34860 | 1.11 | 3073 | 0.1 | 3134089 | 47.1 | 45.0 | 48.5 | 36.15 |
| 2022-04-29 | 25.39 (+1.62) | 1.86 (+1.69) | 3.32 (-0.06) | 53518 | 1.81 | 58040 | 1.96 | -1914 | -0.06 | 2958584 | 44.8 | 29.0 | 48.15 | 28.05 |
| 2022-03-31 | 23.77 (+1.08) | 0.17 (+0.02) | 3.38 (+0.05) | 40928 | 7.37 | -111 | -0.02 | 1821 | 0.33 | 555474 | 29.4 | 28.3 | 31.9 | 27.45 |
| 2022-02-25 | 22.69 (+0.52) | 0.15 (+0.01) | 3.33 (+0.15) | 21389 | 8.9 | 368 | 0.15 | 4908 | 2.04 | 240433 | 27.9 | 25.75 | 28.75 | 25.75 |
| 2022-01-26 | 22.17 (-0.18) | 0.14 (-0.02) | 3.18 (-0.05) | -7717 | -6.56 | -540 | -0.46 | -1494 | -1.27 | 117703 | 25.7 | 26.5 | 27.1 | 25.1 |
| 2021-12-30 | 22.35 (+0.09) | 0.16 (0.0) | 3.23 (-0.01) | 2862 | 2.41 | -108 | -0.09 | -475 | -0.4 | 118518 | 26.5 | 25.9 | 27.2 | 25.75 |
| 2021-11-30 | 22.26 (+0.65) | 0.16 (-0.03) | 3.24 (+0.06) | 21338 | 5.45 | -861 | -0.22 | 2222 | 0.57 | 391474 | 26.1 | 26.05 | 29.8 | 25.65 |
| 2021-10-29 | 21.61 (+0.66) | 0.19 (+0.04) | 3.18 (-0.02) | 22847 | 8.43 | 1162 | 0.43 | -798 | -0.29 | 270933 | 25.75 | 24.85 | 27.05 | 23.1 |
| 2021-09-30 | 20.95 (-0.22) | 0.15 (+0.08) | 3.2 (-0.12) | -1934 | -0.81 | 3260 | 1.36 | -3948 | -1.65 | 239403 | 25.2 | 27.0 | 27.65 | 24.6 |
| 2021-08-31 | 21.17 (-0.24) | 0.07 (0.0) | 3.32 (-0.17) | -19383 | -3.35 | 199 | 0.03 | -5959 | -1.03 | 578060 | 26.85 | 28.2 | 29.8 | 23.25 |
| 2021-07-30 | 21.41 (+0.32) | 0.07 (+0.01) | 3.49 (+0.11) | 17856 | 2.34 | 424 | 0.06 | 3685 | 0.48 | 762212 | 28.5 | 29.95 | 30.7 | 26.05 |
| 2021-06-30 | 21.09 (-0.23) | 0.06 (+0.04) | 3.38 (+0.19) | -5023 | -0.48 | 1278 | 0.12 | 6714 | 0.64 | 1056918 | 29.3 | 26.45 | 30.85 | 24.0 |
| 2021-05-31 | 21.32 (-1.04) | 0.02 (0.0) | 3.19 (-0.13) | -42260 | -2.09 | -176 | -0.01 | -4582 | -0.23 | 2025383 | 26.45 | 30.6 | 32.1 | 20.75 |
| 2021-04-29 | 22.36 (-1.02) | 0.02 (0.0) | 3.32 (+0.12) | -40614 | -2.71 | -6 | -0.0 | 4173 | 0.28 | 1501007 | 30.5 | 19.0 | 32.35 | 18.85 |
| 2021-03-31 | 23.38 (-0.07) | 0.02 (0.0) | 3.2 (0.0) | -571 | -0.26 | -434 | -0.19 | -38 | -0.02 | 223124 | 19.0 | 18.8 | 19.4 | 18.1 |
| 2021-02-26 | 23.45 (-0.07) | 0.02 (0.0) | 3.2 (+0.1) | -312 | -0.17 | -6 | -0.0 | 3501 | 1.95 | 179558 | 18.6 | 16.45 | 18.95 | 16.3 |
| 2021-01-29 | 23.52 (-2.03) | 0.02 (-0.04) | 3.1 (-0.43) | -19787 | -7.51 | -1273 | -0.48 | -7512 | -2.85 | 263414 | 16.45 | 19.4 | 19.45 | 16.4 |
| 2020-12-31 | 25.55 (+1.17) | 0.06 (-4.06) | 3.53 (+0.06) | 23037 | 2.61 | -157511 | -17.84 | -413 | -0.05 | 882820 | 19.3 | 19.55 | 22.6 | 18.05 |
| 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 | |||
| 2020-11-30 | 24.38 (+0.1) | 4.12 (-0.16) | 3.47 (+0.26) | 5992 | 2.66 | -5407 | -2.4 | 8808 | 3.91 | 225350 | 19.4 | 17.8 | 19.65 | 17.5 |
| 2020-10-30 | 24.28 (+0.55) | 4.28 (-0.07) | 3.21 (+0.69) | 17763 | 8.75 | -2278 | -1.12 | 22470 | 11.07 | 202990 | 17.75 | 15.95 | 18.0 | 15.95 |
| 2020-09-30 | 23.73 (+0.28) | 4.35 (+0.18) | 2.52 (+0.24) | 775 | 0.28 | 60 | 0.02 | 6963 | 2.53 | 275684 | 16.05 | 16.85 | 18.3 | 15.45 |
| 2020-08-31 | 23.45 (+1.07) | 4.17 (+0.01) | 2.28 (-0.05) | 37397 | 9.47 | 409 | 0.1 | -1527 | -0.39 | 395078 | 16.85 | 14.35 | 17.15 | 14.3 |
| 2020-07-31 | 22.38 (+0.42) | 4.16 (+0.03) | 2.33 (-0.28) | 8882 | 5.24 | 1006 | 0.59 | -9373 | -5.53 | 169639 | 14.3 | 14.6 | 14.75 | 13.85 |
| 2020-06-30 | 21.96 (+0.82) | 4.13 (-2.25) | 2.61 (-0.21) | 39592 | 11.87 | -33401 | -10.01 | -6802 | -2.04 | 333592 | 14.55 | 14.05 | 17.8 | 13.45 |
| 2020-05-29 | 21.14 (-0.31) | 6.38 (0.0) | 2.82 (-0.08) | -4922 | -1.89 | 6 | 0.0 | -2660 | -1.02 | 260843 | 13.9 | 13.0 | 15.15 | 12.4 |
| 2020-04-30 | 21.45 (-0.57) | 6.38 (+0.04) | 2.9 (-0.16) | -17335 | -8.47 | 1221 | 0.6 | -5569 | -2.72 | 204754 | 13.15 | 11.0 | 13.4 | 10.7 |
| 2020-03-31 | 22.02 (-1.2) | 6.34 (+3.51) | 3.06 (+2.17) | -42062 | -13.67 | 1801 | 0.59 | 72330 | 23.5 | 307797 | 11.0 | 13.75 | 19.65 | 10.45 |
| 2020-02-27 | 23.22 (-0.57) | 2.83 (0.0) | 0.89 (+0.21) | -18245 | -18.36 | 15 | 0.02 | 6933 | 6.98 | 99372 | 13.95 | 14.5 | 14.7 | 13.85 |
| 2020-01-31 | 23.79 (-0.46) | 2.83 (0.0) | 0.68 (+0.36) | 328 | 0.28 | 168 | 0.14 | 11874 | 10.1 | 117547 | 14.8 | 17.4 | 17.8 | 14.15 |
| 2019-12-31 | 24.25 (-0.43) | 2.83 (+2.74) | 0.32 (+0.03) | -23443 | -6.27 | 92357 | 24.7 | 978 | 0.26 | 373935 | 15.4 | 14.2 | 16.3 | 13.9 |
| 2019-11-29 | 24.68 (-0.4) | 0.09 (0.0) | 0.29 (-0.01) | -13519 | -12.25 | 92 | 0.08 | -355 | -0.32 | 110340 | 14.2 | 14.95 | 14.95 | 13.85 |
| 2019-10-31 | 25.08 (+0.51) | 0.09 (+0.01) | 0.3 (-0.02) | 20766 | 14.11 | 292 | 0.2 | -583 | -0.4 | 147159 | 14.9 | 14.6 | 15.4 | 14.3 |
| 2019-09-27 | 24.57 (+0.49) | 0.08 (+0.01) | 0.32 (-0.05) | 21313 | 9.94 | 5 | 0.0 | -1624 | -0.76 | 214460 | 14.5 | 13.8 | 15.1 | 13.8 |
| 2019-08-30 | 24.08 (-1.0) | 0.07 (0.0) | 0.37 (-0.04) | -47951 | -29.14 | 9 | 0.01 | -1193 | -0.72 | 164575 | 13.8 | 14.9 | 14.95 | 13.15 |
| 2019-07-31 | 25.08 (-0.26) | 0.07 (0.0) | 0.41 (-0.02) | -16235 | -5.14 | -2 | -0.0 | -917 | -0.29 | 315700 | 15.05 | 14.9 | 15.45 | 13.7 |
| 2019-06-28 | 25.34 (-0.47) | 0.07 (-0.01) | 0.43 (+0.07) | -18452 | -6.84 | -775 | -0.29 | 2450 | 0.91 | 269606 | 14.7 | 15.7 | 16.5 | 14.65 |
| 2019-05-31 | 25.81 () | 0.08 () | 0.36 () | -4692 | 0 | -236 | 0 | 653 | 0 | 0 | ||||
