- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 24.21 (-0.02) | 1.15 (0.0) | 0.21 (+0.01) | -152 | -9.37 | 0 | 0.0 | 91 | 5.61 | 1622 | 24.4 | 24.5 | 24.5 | 24.2 |
| 2024-04-23 | 24.23 (-0.01) | 1.15 (0.0) | 0.2 (0.0) | -26 | -2.1 | 0 | 0.0 | 26 | 2.1 | 1238 | 24.4 | 24.7 | 24.85 | 24.2 |
| 2024-04-22 | 24.24 (+0.02) | 1.15 (0.0) | 0.2 (+0.01) | 143 | 3.73 | 0 | 0.0 | 36 | 0.94 | 3833 | 24.6 | 24.65 | 25.5 | 24.35 |
| 2024-04-19 | 24.22 (-0.11) | 1.15 (+0.06) | 0.19 (-0.01) | -588 | -22.31 | 500 | 18.97 | -70 | -2.66 | 2636 | 24.4 | 24.7 | 24.7 | 24.1 |
| 2024-04-18 | 24.33 (-0.02) | 1.09 (+0.12) | 0.2 (0.0) | -284 | -9.0 | 999 | 31.65 | -6 | -0.19 | 3156 | 24.7 | 24.5 | 24.85 | 24.25 |
| 2024-04-17 | 24.35 (+0.03) | 0.97 (+0.01) | 0.2 (0.0) | 226 | 6.76 | 120 | 3.59 | -26 | -0.78 | 3342 | 24.6 | 23.8 | 24.8 | 23.8 |
| 2024-04-16 | 24.32 (+0.02) | 0.96 (+0.06) | 0.2 (0.0) | 196 | 7.74 | 500 | 19.75 | -3 | -0.12 | 2532 | 23.6 | 24.05 | 24.3 | 23.5 |
| 2024-04-15 | 24.3 (-0.06) | 0.9 (+0.06) | 0.2 (0.0) | -593 | -23.29 | 432 | 16.97 | -1 | -0.04 | 2546 | 24.15 | 24.1 | 24.6 | 24.0 |
| 2024-04-12 | 24.36 (-0.06) | 0.84 (+0.06) | 0.2 (-0.01) | -604 | -19.95 | 500 | 16.51 | -17 | -0.56 | 3028 | 24.2 | 23.8 | 24.35 | 23.65 |
| 2024-04-11 | 24.42 (-0.07) | 0.78 (+0.06) | 0.21 (0.0) | -610 | -36.31 | 500 | 29.76 | 0 | 0.0 | 1680 | 23.8 | 23.95 | 24.0 | 23.6 |
| 2024-04-10 | 24.49 (+0.03) | 0.72 (-0.01) | 0.21 (0.0) | 267 | 6.66 | -42 | -1.05 | 9 | 0.22 | 4009 | 24.0 | 23.3 | 24.2 | 23.3 |
| 2024-04-09 | 24.46 (+0.09) | 0.73 (0.0) | 0.21 (0.0) | 782 | 50.0 | -1 | -0.06 | 6 | 0.38 | 1564 | 23.25 | 23.25 | 23.4 | 23.0 |
| 2024-04-08 | 24.37 (+0.04) | 0.73 (0.0) | 0.21 (+0.01) | 297 | 35.06 | 0 | 0.0 | 0 | 0.0 | 847 | 23.2 | 23.1 | 23.3 | 23.0 |
| 2024-04-03 | 24.33 (-0.03) | 0.73 (0.0) | 0.2 (-0.01) | -52 | -6.88 | -34 | -4.5 | -2 | -0.26 | 756 | 23.1 | 23.35 | 23.35 | 23.05 |
| 2024-04-02 | 24.36 (+0.01) | 0.73 (0.0) | 0.21 (+0.02) | 22 | 2.73 | 0 | 0.0 | 135 | 16.73 | 807 | 23.35 | 23.3 | 23.45 | 23.25 |
| 2024-04-01 | 24.35 (+0.05) | 0.73 (0.0) | 0.19 (0.0) | 461 | 39.64 | 0 | 0.0 | 0 | 0.0 | 1163 | 23.3 | 23.15 | 23.4 | 23.15 |
| 2024-03-29 | 24.3 (-0.01) | 0.73 (-0.02) | 0.19 (0.0) | -46 | -4.69 | -172 | -17.53 | 0 | 0.0 | 981 | 23.15 | 23.3 | 23.35 | 23.15 |
| 2024-03-28 | 24.31 (-0.01) | 0.75 (0.0) | 0.19 (0.0) | -149 | -20.03 | 0 | 0.0 | 3 | 0.4 | 744 | 23.3 | 23.5 | 23.7 | 23.3 |
| 2024-03-27 | 24.32 (+0.04) | 0.75 (0.0) | 0.19 (0.0) | 336 | 29.47 | 0 | 0.0 | 5 | 0.44 | 1140 | 23.55 | 23.3 | 23.55 | 23.2 |
| 2024-03-26 | 24.28 (+0.02) | 0.75 (0.0) | 0.19 (0.0) | 239 | 15.09 | 0 | 0.0 | 15 | 0.95 | 1584 | 23.3 | 23.3 | 23.5 | 23.15 |
| 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 | |||
| 2024-03-25 | 24.26 (-0.01) | 0.75 (0.0) | 0.19 (+0.01) | -119 | -17.4 | 0 | 0.0 | 18 | 2.63 | 684 | 23.05 | 23.05 | 23.15 | 22.95 |
| 2024-03-22 | 24.27 (-0.03) | 0.75 (0.0) | 0.18 (-0.01) | -184 | -25.66 | 0 | 0.0 | -24 | -3.35 | 717 | 23.1 | 23.35 | 23.4 | 23.1 |
| 2024-03-21 | 24.3 (-0.03) | 0.75 (0.0) | 0.19 (0.0) | -177 | -23.89 | -1 | -0.13 | 10 | 1.35 | 741 | 23.35 | 23.4 | 23.45 | 23.25 |
| 2024-03-20 | 24.33 (0.0) | 0.75 (0.0) | 0.19 (0.0) | -17 | -1.04 | -1 | -0.06 | -54 | -3.3 | 1637 | 23.4 | 23.4 | 23.45 | 23.1 |
| 2024-03-19 | 24.33 (-0.05) | 0.75 (-0.02) | 0.19 (0.0) | -558 | -21.31 | -98 | -3.74 | 17 | 0.65 | 2619 | 23.25 | 23.0 | 23.45 | 22.95 |
| 2024-03-18 | 24.38 (0.0) | 0.77 (0.0) | 0.19 (0.0) | -78 | -8.62 | 0 | 0.0 | 17 | 1.88 | 905 | 22.95 | 22.65 | 23.0 | 22.65 |
| 2024-03-15 | 24.38 (-0.09) | 0.77 (0.0) | 0.19 (0.0) | -712 | -50.97 | 0 | 0.0 | 8 | 0.57 | 1397 | 22.55 | 23.0 | 23.0 | 22.55 |
| 2024-03-14 | 24.47 (+0.07) | 0.77 (-0.01) | 0.19 (0.0) | 565 | 37.29 | -123 | -8.12 | 0 | 0.0 | 1515 | 22.95 | 22.9 | 23.1 | 22.85 |
| 2024-03-13 | 24.4 (+0.01) | 0.78 (0.0) | 0.19 (0.0) | 73 | 6.84 | -1 | -0.09 | -3 | -0.28 | 1067 | 22.85 | 22.95 | 22.95 | 22.7 |
| 2024-03-12 | 24.39 (0.0) | 0.78 (0.0) | 0.19 (0.0) | 30 | 3.94 | 0 | 0.0 | 14 | 1.84 | 761 | 22.95 | 23.0 | 23.1 | 22.8 |
| 2024-03-11 | 24.39 (+0.03) | 0.78 (0.0) | 0.19 (+0.01) | 190 | 16.78 | 0 | 0.0 | 9 | 0.8 | 1132 | 22.95 | 22.45 | 22.95 | 22.45 |
| 2024-03-08 | 24.36 (-0.05) | 0.78 (-0.02) | 0.18 (0.0) | -545 | -21.6 | -147 | -5.83 | 7 | 0.28 | 2523 | 22.45 | 22.7 | 22.8 | 22.4 |
| 2024-03-07 | 24.41 (+0.01) | 0.8 (0.0) | 0.18 (0.0) | 83 | 5.51 | -2 | -0.13 | 0 | 0.0 | 1506 | 22.8 | 22.75 | 22.9 | 22.6 |
| 2024-03-06 | 24.4 (-0.03) | 0.8 (0.0) | 0.18 (0.0) | -383 | -37.81 | -1 | -0.1 | -1 | -0.1 | 1013 | 22.7 | 22.7 | 22.95 | 22.65 |
| 2024-03-05 | 24.43 (-0.05) | 0.8 (0.0) | 0.18 (0.0) | -365 | -38.79 | -2 | -0.21 | -2 | -0.21 | 941 | 22.7 | 22.85 | 23.0 | 22.65 |
| 2024-03-04 | 24.48 (-0.02) | 0.8 (0.0) | 0.18 (0.0) | -231 | -30.64 | 0 | 0.0 | 6 | 0.8 | 754 | 22.85 | 22.95 | 23.05 | 22.85 |
| 2024-03-01 | 24.5 (-0.01) | 0.8 (-0.01) | 0.18 (0.0) | -63 | -9.52 | -69 | -10.42 | -2 | -0.3 | 662 | 22.85 | 22.85 | 22.95 | 22.8 |
| 2024-02-29 | 24.51 (-0.03) | 0.81 (0.0) | 0.18 (0.0) | -292 | -29.11 | 0 | 0.0 | 17 | 1.69 | 1003 | 22.8 | 22.8 | 23.0 | 22.8 |
| 2024-02-27 | 24.54 (-0.03) | 0.81 (0.0) | 0.18 (0.0) | -264 | -22.37 | 0 | 0.0 | 15 | 1.27 | 1180 | 22.8 | 23.0 | 23.05 | 22.7 |
| 2024-02-26 | 24.57 (-0.02) | 0.81 (0.0) | 0.18 (0.0) | -121 | -15.3 | 0 | 0.0 | 18 | 2.28 | 791 | 23.05 | 23.05 | 23.25 | 23.05 |
| 2024-02-23 | 24.59 (-0.06) | 0.81 (0.0) | 0.18 (0.0) | -443 | -37.26 | 0 | 0.0 | 1 | 0.08 | 1189 | 23.1 | 23.35 | 23.45 | 23.1 |
| 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 | |||
| 2024-02-22 | 24.65 (-0.02) | 0.81 (0.0) | 0.18 (0.0) | -163 | -19.31 | 0 | 0.0 | 9 | 1.07 | 844 | 23.35 | 23.45 | 23.45 | 23.35 |
| 2024-02-21 | 24.67 (-0.07) | 0.81 (0.0) | 0.18 (+0.01) | -471 | -29.11 | 0 | 0.0 | 26 | 1.61 | 1618 | 23.45 | 23.4 | 23.6 | 23.35 |
| 2024-02-20 | 24.74 (-0.16) | 0.81 (-0.01) | 0.17 (0.0) | -1356 | -46.87 | -71 | -2.45 | -6 | -0.21 | 2893 | 23.35 | 23.65 | 23.8 | 23.35 |
| 2024-02-19 | 24.9 (-0.13) | 0.82 (0.0) | 0.17 (0.0) | -1165 | -38.69 | 0 | 0.0 | 26 | 0.86 | 3011 | 23.45 | 23.05 | 23.6 | 23.0 |
| 2024-02-16 | 25.03 (+0.04) | 0.82 (0.0) | 0.17 (0.0) | -9 | -0.67 | -72 | -5.39 | -9 | -0.67 | 1336 | 22.9 | 22.6 | 23.1 | 22.6 |
| 2024-02-15 | 24.99 (-0.02) | 0.82 (0.0) | 0.17 (0.0) | -201 | -20.32 | 0 | 0.0 | -19 | -1.92 | 989 | 22.5 | 22.5 | 22.55 | 22.3 |
| 2024-02-05 | 25.01 (-0.02) | 0.82 (-0.01) | 0.17 (0.0) | -100 | -25.38 | 0 | 0.0 | -2 | -0.51 | 394 | 22.4 | 22.3 | 22.4 | 22.1 |
| 2024-02-02 | 25.03 (-0.01) | 0.83 (0.0) | 0.17 (0.0) | -4 | -1.3 | -34 | -11.04 | 8 | 2.6 | 308 | 22.3 | 22.4 | 22.4 | 22.3 |
| 2024-02-01 | 25.04 (+0.01) | 0.83 (0.0) | 0.17 (0.0) | 156 | 38.71 | 14 | 3.47 | 8 | 1.99 | 403 | 22.4 | 22.3 | 22.45 | 22.25 |
| 2024-01-31 | 25.03 (-0.03) | 0.83 (0.0) | 0.17 (0.0) | -183 | -50.83 | 0 | 0.0 | 1 | 0.28 | 360 | 22.1 | 22.15 | 22.2 | 22.1 |
| 2024-01-30 | 25.06 (-0.08) | 0.83 (0.0) | 0.17 (0.0) | -695 | -43.6 | 0 | 0.0 | 0 | 0.0 | 1594 | 22.1 | 22.6 | 22.6 | 22.05 |
| 2024-01-29 | 25.14 (+0.03) | 0.83 (0.0) | 0.17 (0.0) | 187 | 20.13 | 0 | 0.0 | -5 | -0.54 | 929 | 22.5 | 22.4 | 22.65 | 22.4 |
| 2024-01-26 | 25.11 (0.0) | 0.83 (0.0) | 0.17 (0.0) | 32 | 5.45 | 0 | 0.0 | 0 | 0.0 | 587 | 22.4 | 22.3 | 22.45 | 22.3 |
| 2024-01-25 | 25.11 (+0.01) | 0.83 (0.0) | 0.17 (0.0) | 41 | 4.75 | 0 | 0.0 | -5 | -0.58 | 863 | 22.3 | 22.4 | 22.4 | 22.15 |
| 2024-01-24 | 25.1 (+0.04) | 0.83 (0.0) | 0.17 (-0.01) | 267 | 36.23 | 0 | 0.0 | -21 | -2.85 | 737 | 22.4 | 22.3 | 22.5 | 22.3 |
| 2024-01-23 | 25.06 (-0.01) | 0.83 (0.0) | 0.18 (0.0) | -85 | -12.2 | 0 | 0.0 | 0 | 0.0 | 697 | 22.25 | 22.3 | 22.45 | 22.15 |
| 2024-01-22 | 25.07 (+0.01) | 0.83 (+0.01) | 0.18 (0.0) | -22 | -2.34 | 0 | 0.0 | 7 | 0.74 | 941 | 22.15 | 22.35 | 22.55 | 22.15 |
| 2024-01-19 | 25.06 (+0.01) | 0.82 (0.0) | 0.18 (0.0) | 89 | 8.2 | 0 | 0.0 | -7 | -0.65 | 1085 | 22.3 | 22.2 | 22.35 | 22.1 |
| 2024-01-18 | 25.05 (-0.02) | 0.82 (0.0) | 0.18 (0.0) | -317 | -34.8 | 0 | 0.0 | -12 | -1.32 | 911 | 22.3 | 22.45 | 22.6 | 22.2 |
| 2024-01-17 | 25.07 (-0.11) | 0.82 (0.0) | 0.18 (+0.02) | -1007 | -52.72 | 0 | 0.0 | 103 | 5.39 | 1910 | 22.45 | 22.75 | 22.85 | 22.4 |
| 2024-01-16 | 25.18 (-0.09) | 0.82 (0.0) | 0.16 (-0.01) | -762 | -44.02 | 0 | 0.0 | -8 | -0.46 | 1731 | 22.95 | 23.4 | 23.4 | 22.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 25.27 (-0.01) | 0.82 (0.0) | 0.17 (0.0) | -87 | -14.9 | 0 | 0.0 | 0 | 0.0 | 584 | 23.55 | 23.7 | 23.8 | 23.5 |
| 2024-01-12 | 25.28 (-0.01) | 0.82 (0.0) | 0.17 (0.0) | -51 | -17.65 | 0 | 0.0 | 0 | 0.0 | 289 | 23.7 | 23.85 | 23.85 | 23.7 |
| 2024-01-11 | 25.29 (0.0) | 0.82 (0.0) | 0.17 (0.0) | -19 | -8.37 | 0 | 0.0 | 0 | 0.0 | 227 | 23.8 | 23.75 | 23.85 | 23.7 |
| 2024-01-10 | 25.29 (-0.09) | 0.82 (0.0) | 0.17 (0.0) | -54 | -10.91 | 0 | 0.0 | 1 | 0.2 | 495 | 23.75 | 24.0 | 24.0 | 23.75 |
| 2024-01-09 | 25.38 (-0.02) | 0.82 (0.0) | 0.17 (0.0) | -177 | -34.64 | 0 | 0.0 | 5 | 0.98 | 511 | 23.95 | 24.2 | 24.2 | 23.95 |
| 2024-01-08 | 25.4 (+0.01) | 0.82 (-0.01) | 0.17 (0.0) | 89 | 20.32 | -68 | -15.53 | 0 | 0.0 | 438 | 24.15 | 24.4 | 24.45 | 24.15 |
| 2024-01-05 | 25.39 (+0.01) | 0.83 (0.0) | 0.17 (0.0) | 46 | 14.15 | 0 | 0.0 | 0 | 0.0 | 325 | 24.3 | 24.15 | 24.3 | 24.1 |
| 2024-01-04 | 25.38 (0.0) | 0.83 (0.0) | 0.17 (0.0) | -5 | -1.95 | 0 | 0.0 | 0 | 0.0 | 256 | 24.15 | 24.1 | 24.3 | 24.05 |
| 2024-01-03 | 25.38 (-0.03) | 0.83 (0.0) | 0.17 (0.0) | -204 | -58.45 | 0 | 0.0 | -20 | -5.73 | 349 | 24.1 | 24.3 | 24.3 | 24.05 |
| 2024-01-02 | 25.41 (+0.03) | 0.83 (0.0) | 0.17 (0.0) | 237 | 34.25 | 0 | 0.0 | -16 | -2.31 | 692 | 24.35 | 24.05 | 24.45 | 24.0 |
| 2023-12-29 | 25.38 (-0.01) | 0.83 (0.0) | 0.17 (0.0) | -3 | -0.73 | 1 | 0.24 | -3 | -0.73 | 410 | 24.1 | 24.3 | 24.3 | 24.05 |
| 2023-12-28 | 25.39 (+0.02) | 0.83 (0.0) | 0.17 (0.0) | 184 | 39.74 | 0 | 0.0 | -10 | -2.16 | 463 | 24.3 | 24.25 | 24.4 | 24.1 |
| 2023-12-27 | 25.37 (+0.02) | 0.83 (0.0) | 0.17 (0.0) | 146 | 28.02 | 0 | 0.0 | -15 | -2.88 | 521 | 24.25 | 24.35 | 24.4 | 24.25 |
| 2023-12-26 | 25.35 (+0.05) | 0.83 (-0.01) | 0.17 (0.0) | 359 | 49.59 | -35 | -4.83 | 8 | 1.1 | 724 | 24.3 | 24.05 | 24.35 | 24.05 |
| 2023-12-25 | 25.3 (0.0) | 0.84 (0.0) | 0.17 (0.0) | -5 | -2.13 | 0 | 0.0 | 0 | 0.0 | 235 | 24.05 | 23.9 | 24.2 | 23.9 |
| 2023-12-22 | 25.3 (-0.01) | 0.84 (0.0) | 0.17 (0.0) | -103 | -17.79 | 0 | 0.0 | -9 | -1.55 | 579 | 23.95 | 24.1 | 24.1 | 23.9 |
| 2023-12-21 | 25.31 (-0.02) | 0.84 (0.0) | 0.17 (0.0) | -204 | -46.58 | 0 | 0.0 | 0 | 0.0 | 438 | 24.1 | 24.35 | 24.35 | 24.1 |
| 2023-12-20 | 25.33 (+0.03) | 0.84 (0.0) | 0.17 (0.0) | 276 | 46.86 | 0 | 0.0 | 0 | 0.0 | 589 | 24.4 | 24.0 | 24.45 | 24.0 |
| 2023-12-19 | 25.3 (0.0) | 0.84 (0.0) | 0.17 (0.0) | -106 | -21.12 | -69 | -13.75 | -15 | -2.99 | 502 | 24.0 | 24.35 | 24.35 | 23.95 |
| 2023-12-18 | 25.3 (-0.02) | 0.84 (0.0) | 0.17 (-0.01) | -247 | -31.23 | 11 | 1.39 | -3 | -0.38 | 791 | 24.3 | 24.55 | 24.6 | 24.25 |
| 2023-12-15 | 25.32 (+0.04) | 0.84 (+0.04) | 0.18 (0.0) | 314 | 17.82 | 349 | 19.81 | 1 | 0.06 | 1762 | 24.5 | 23.9 | 24.5 | 23.9 |
| 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 | |||
| 2023-12-14 | 25.28 (+0.04) | 0.8 (-0.01) | 0.18 (+0.01) | 398 | 57.18 | -98 | -14.08 | 12 | 1.72 | 696 | 23.9 | 23.7 | 24.05 | 23.65 |
| 2023-12-13 | 25.24 (-0.01) | 0.81 (-0.01) | 0.17 (0.0) | -76 | -18.63 | -38 | -9.31 | 3 | 0.74 | 408 | 23.6 | 23.7 | 23.8 | 23.6 |
| 2023-12-12 | 25.25 (0.0) | 0.82 (0.0) | 0.17 (0.0) | -66 | -16.26 | -42 | -10.34 | 0 | 0.0 | 406 | 23.7 | 23.75 | 23.8 | 23.7 |
| 2023-12-11 | 25.25 (-0.01) | 0.82 (0.0) | 0.17 (0.0) | -129 | -40.82 | 0 | 0.0 | 5 | 1.58 | 316 | 23.75 | 23.8 | 23.85 | 23.75 |
| 2023-12-08 | 25.26 (-0.04) | 0.82 (0.0) | 0.17 (0.0) | -283 | -45.06 | 0 | 0.0 | 0 | 0.0 | 628 | 23.8 | 24.05 | 24.05 | 23.75 |
| 2023-12-07 | 25.3 (-0.01) | 0.82 (0.0) | 0.17 (0.0) | -60 | -8.46 | 0 | 0.0 | -1 | -0.14 | 709 | 23.9 | 23.9 | 24.0 | 23.75 |
| 2023-12-06 | 25.31 (-0.03) | 0.82 (0.0) | 0.17 (0.0) | -210 | -19.92 | 0 | 0.0 | 0 | 0.0 | 1054 | 23.8 | 24.0 | 24.0 | 23.75 |
| 2023-12-05 | 25.34 (-0.08) | 0.82 (0.0) | 0.17 (-0.01) | -352 | -44.61 | 0 | 0.0 | -46 | -5.83 | 789 | 23.95 | 24.35 | 24.35 | 23.9 |
| 2023-12-04 | 25.42 (+0.03) | 0.82 (0.0) | 0.18 (0.0) | 270 | 35.11 | 0 | 0.0 | 17 | 2.21 | 769 | 24.35 | 24.0 | 24.4 | 24.0 |
| 2023-12-01 | 25.39 (-0.06) | 0.82 (0.0) | 0.18 (0.0) | 62 | 19.68 | 0 | 0.0 | -1 | -0.32 | 315 | 24.0 | 24.1 | 24.2 | 23.95 |
| 2023-11-30 | 25.45 (-0.01) | 0.82 (0.0) | 0.18 (+0.01) | -90 | -18.95 | 1 | 0.21 | 16 | 3.37 | 475 | 24.0 | 24.2 | 24.2 | 23.95 |
| 2023-11-29 | 25.46 (-0.01) | 0.82 (0.0) | 0.17 (-0.01) | -43 | -9.09 | 0 | 0.0 | -16 | -3.38 | 473 | 24.15 | 24.3 | 24.35 | 24.1 |
| 2023-11-28 | 25.47 (0.0) | 0.82 (0.0) | 0.18 (+0.01) | -51 | -10.34 | 0 | 0.0 | 29 | 5.88 | 493 | 24.3 | 24.3 | 24.5 | 24.25 |
| 2023-11-27 | 25.47 (0.0) | 0.82 (0.0) | 0.17 (0.0) | -3 | -0.62 | 0 | 0.0 | 0 | 0.0 | 485 | 24.3 | 24.25 | 24.4 | 24.15 |
| 2023-11-24 | 25.47 (0.0) | 0.82 (-0.01) | 0.17 (0.0) | 80 | 23.05 | -29 | -8.36 | 0 | 0.0 | 347 | 24.25 | 24.4 | 24.4 | 24.2 |
| 2023-11-23 | 25.47 (0.0) | 0.83 (0.0) | 0.17 (0.0) | 15 | 6.61 | 0 | 0.0 | -4 | -1.76 | 227 | 24.35 | 24.35 | 24.35 | 24.2 |
| 2023-11-22 | 25.47 (+0.03) | 0.83 (0.0) | 0.17 (0.0) | 236 | 48.86 | 0 | 0.0 | 0 | 0.0 | 483 | 24.35 | 24.05 | 24.35 | 24.05 |
| 2023-11-21 | 25.44 (+0.05) | 0.83 (0.0) | 0.17 (0.0) | 461 | 69.12 | 0 | 0.0 | 0 | 0.0 | 667 | 24.15 | 24.05 | 24.2 | 24.05 |
| 2023-11-20 | 25.39 (+0.01) | 0.83 (0.0) | 0.17 (0.0) | 85 | 15.89 | 0 | 0.0 | 2 | 0.37 | 535 | 23.95 | 24.25 | 24.25 | 23.9 |
| 2023-11-17 | 25.38 (-0.01) | 0.83 (0.0) | 0.17 (0.0) | 7 | 1.24 | 0 | 0.0 | 0 | 0.0 | 566 | 24.2 | 24.2 | 24.2 | 24.05 |
| 2023-11-16 | 25.39 (+0.03) | 0.83 (0.0) | 0.17 (0.0) | 248 | 26.44 | 3 | 0.32 | -5 | -0.53 | 938 | 24.2 | 24.1 | 24.25 | 23.95 |
| 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 | |||
| 2023-11-15 | 25.36 (+0.12) | 0.83 (0.0) | 0.17 (0.0) | 954 | 57.96 | -14 | -0.85 | 47 | 2.86 | 1646 | 24.1 | 23.7 | 24.2 | 23.65 |
| 2023-11-14 | 25.24 (+0.02) | 0.83 (0.0) | 0.17 (+0.01) | 141 | 22.1 | 0 | 0.0 | 27 | 4.23 | 638 | 23.55 | 23.4 | 23.6 | 23.3 |
| 2023-11-13 | 25.22 (+0.01) | 0.83 (0.0) | 0.16 (0.0) | 114 | 25.97 | 1 | 0.23 | 11 | 2.51 | 439 | 23.5 | 23.35 | 23.55 | 23.3 |
| 2023-11-10 | 25.21 (+0.01) | 0.83 (0.0) | 0.16 (0.0) | 66 | 19.64 | 2 | 0.6 | -5 | -1.49 | 336 | 23.35 | 23.4 | 23.5 | 23.35 |
| 2023-11-09 | 25.2 (-0.06) | 0.83 (0.0) | 0.16 (0.0) | 136 | 43.17 | 0 | 0.0 | 0 | 0.0 | 315 | 23.55 | 23.45 | 23.55 | 23.35 |
| 2023-11-08 | 25.26 (+0.01) | 0.83 (0.0) | 0.16 (0.0) | 127 | 34.79 | 1 | 0.27 | 0 | 0.0 | 365 | 23.45 | 23.35 | 23.45 | 23.2 |
| 2023-11-07 | 25.25 (-0.05) | 0.83 (0.0) | 0.16 (0.0) | 24 | 8.79 | 1 | 0.37 | 1 | 0.37 | 273 | 23.2 | 23.3 | 23.3 | 23.1 |
| 2023-11-06 | 25.3 (+0.03) | 0.83 (0.0) | 0.16 (0.0) | 190 | 58.46 | 0 | 0.0 | 0 | 0.0 | 325 | 23.3 | 23.1 | 23.4 | 23.1 |
| 2023-11-03 | 25.27 (0.0) | 0.83 (0.0) | 0.16 (0.0) | 51 | 20.08 | 0 | 0.0 | 2 | 0.79 | 254 | 23.1 | 23.3 | 23.3 | 23.05 |
| 2023-11-02 | 25.27 (+0.01) | 0.83 (0.0) | 0.16 (0.0) | 14 | 8.19 | 1 | 0.58 | 0 | 0.0 | 171 | 23.0 | 23.05 | 23.05 | 22.95 |
| 2023-11-01 | 25.26 (-0.01) | 0.83 (0.0) | 0.16 (0.0) | -106 | -35.93 | 1 | 0.34 | 0 | 0.0 | 295 | 22.85 | 23.0 | 23.0 | 22.75 |
| 2023-10-31 | 25.27 (-0.01) | 0.83 (0.0) | 0.16 (0.0) | -87 | -20.96 | 0 | 0.0 | -1 | -0.24 | 415 | 22.9 | 23.1 | 23.1 | 22.8 |
| 2023-10-30 | 25.28 (+0.01) | 0.83 (0.0) | 0.16 (0.0) | -15 | -5.73 | 4 | 1.53 | 5 | 1.91 | 262 | 22.95 | 23.05 | 23.05 | 22.9 |
| 2023-10-27 | 25.27 (0.0) | 0.83 (0.0) | 0.16 (0.0) | 22 | 10.48 | 2 | 0.95 | 0 | 0.0 | 210 | 23.0 | 23.1 | 23.1 | 23.0 |
| 2023-10-26 | 25.27 (0.0) | 0.83 (+0.04) | 0.16 (-0.01) | -87 | -19.16 | 0 | 0.0 | -32 | -7.05 | 454 | 23.0 | 23.0 | 23.05 | 22.8 |
| 2023-10-25 | 25.27 (0.0) | 0.79 (0.0) | 0.17 (0.0) | -14 | -7.18 | 0 | 0.0 | 0 | 0.0 | 195 | 23.0 | 23.0 | 23.05 | 22.9 |
| 2023-10-24 | 25.27 (-0.01) | 0.79 (0.0) | 0.17 (0.0) | -90 | -15.1 | 2 | 0.34 | 0 | 0.0 | 596 | 22.95 | 22.95 | 22.95 | 22.8 |
| 2023-10-23 | 25.28 (0.0) | 0.79 (0.0) | 0.17 (0.0) | 13 | 1.06 | 0 | 0.0 | -4 | -0.32 | 1232 | 22.85 | 23.3 | 23.4 | 22.85 |
| 2023-10-20 | 25.28 (-0.01) | 0.79 (0.0) | 0.17 (0.0) | -58 | -13.94 | 0 | 0.0 | -5 | -1.2 | 416 | 23.3 | 23.6 | 23.6 | 23.2 |
| 2023-10-19 | 25.29 (-0.01) | 0.79 (0.0) | 0.17 (0.0) | -121 | -43.21 | 29 | 10.36 | 0 | 0.0 | 280 | 23.55 | 23.55 | 23.55 | 23.35 |
| 2023-10-18 | 25.3 (-0.06) | 0.79 (-0.04) | 0.17 (+0.01) | -613 | -14.83 | -318 | -7.69 | 34 | 0.82 | 4133 | 23.75 | 23.65 | 23.75 | 23.1 |
| 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 | |||
| 2023-10-17 | 25.36 (0.0) | 0.83 (0.0) | 0.16 (0.0) | 34 | 3.76 | 0 | 0.0 | 0 | 0.0 | 904 | 23.65 | 24.15 | 24.15 | 23.65 |
| 2023-10-16 | 25.36 (-0.02) | 0.83 (+0.02) | 0.16 (-0.01) | -126 | -25.45 | 119 | 24.04 | -34 | -6.87 | 495 | 24.1 | 23.9 | 24.1 | 23.7 |
| 2023-10-13 | 25.38 (0.0) | 0.81 (0.0) | 0.17 (0.0) | -42 | -4.9 | 0 | 0.0 | -4 | -0.47 | 858 | 23.9 | 23.9 | 23.9 | 23.6 |
| 2023-10-12 | 25.38 (+0.02) | 0.81 (0.0) | 0.17 (0.0) | -26 | -4.15 | 30 | 4.78 | -1 | -0.16 | 627 | 24.05 | 23.7 | 24.05 | 23.65 |
| 2023-10-11 | 25.36 (-0.01) | 0.81 (0.0) | 0.17 (0.0) | -200 | -30.53 | 0 | 0.0 | 9 | 1.37 | 655 | 23.65 | 23.65 | 23.7 | 23.55 |
| 2023-10-06 | 25.37 (+0.02) | 0.81 (0.0) | 0.17 (0.0) | 82 | 28.77 | 39 | 13.68 | 0 | 0.0 | 285 | 23.6 | 23.45 | 23.6 | 23.3 |
| 2023-10-05 | 25.35 (-0.01) | 0.81 (0.0) | 0.17 (0.0) | -47 | -15.31 | 1 | 0.33 | 0 | 0.0 | 307 | 23.35 | 23.25 | 23.4 | 23.25 |
| 2023-10-04 | 25.36 (-0.07) | 0.81 (0.0) | 0.17 (0.0) | -643 | -63.73 | 1 | 0.1 | -3 | -0.3 | 1009 | 23.25 | 23.75 | 23.75 | 23.15 |
| 2023-10-03 | 25.43 (0.0) | 0.81 (+0.02) | 0.17 (0.0) | -63 | -12.7 | 153 | 30.85 | -29 | -5.85 | 496 | 23.8 | 23.65 | 23.8 | 23.5 |
| 2023-10-02 | 25.43 (-0.01) | 0.79 (0.0) | 0.17 (0.0) | -32 | -6.81 | 1 | 0.21 | 0 | 0.0 | 470 | 23.6 | 23.8 | 23.8 | 23.5 |
| 2023-09-28 | 25.44 (0.0) | 0.79 (0.0) | 0.17 (0.0) | 25 | 9.65 | 3 | 1.16 | 0 | 0.0 | 259 | 23.65 | 23.75 | 23.75 | 23.6 |
| 2023-09-27 | 25.44 (0.0) | 0.79 (0.0) | 0.17 (-0.01) | 29 | 6.37 | 0 | 0.0 | -38 | -8.35 | 455 | 23.6 | 23.75 | 23.75 | 23.6 |
| 2023-09-26 | 25.44 (-0.02) | 0.79 (0.0) | 0.18 (-0.02) | -169 | -20.71 | 0 | 0.0 | -191 | -23.41 | 816 | 23.75 | 24.1 | 24.1 | 23.7 |
| 2023-09-25 | 25.46 (-0.01) | 0.79 (0.0) | 0.2 (0.0) | -70 | -24.48 | 1 | 0.35 | 0 | 0.0 | 286 | 24.1 | 24.15 | 24.2 | 24.05 |
| 2023-09-22 | 25.47 (-0.01) | 0.79 (0.0) | 0.2 (0.0) | 21 | 4.91 | 1 | 0.23 | 0 | 0.0 | 428 | 24.15 | 23.9 | 24.15 | 23.85 |
| 2023-09-21 | 25.48 (-0.1) | 0.79 (0.0) | 0.2 (0.0) | -365 | -47.96 | 2 | 0.26 | -14 | -1.84 | 761 | 24.1 | 24.55 | 24.55 | 24.0 |
| 2023-09-20 | 25.58 (-0.02) | 0.79 (0.0) | 0.2 (0.0) | -108 | -27.0 | 0 | 0.0 | -18 | -4.5 | 400 | 24.55 | 24.7 | 24.7 | 24.5 |
| 2023-09-19 | 25.6 (+0.06) | 0.79 (0.0) | 0.2 (0.0) | 493 | 46.91 | 1 | 0.1 | -9 | -0.86 | 1051 | 24.65 | 24.15 | 24.65 | 24.1 |
| 2023-09-18 | 25.54 (-0.01) | 0.79 (0.0) | 0.2 (-0.01) | -35 | -3.86 | 0 | 0.0 | -5 | -0.55 | 906 | 24.1 | 24.15 | 24.3 | 24.1 |
| 2023-09-15 | 25.55 (-0.15) | 0.79 (+0.03) | 0.21 (0.0) | -1169 | -62.28 | 208 | 11.08 | -12 | -0.64 | 1877 | 24.15 | 24.2 | 24.2 | 23.9 |
| 2023-09-14 | 25.7 (-0.09) | 0.76 (0.0) | 0.21 (0.0) | -713 | -70.18 | 0 | 0.0 | -11 | -1.08 | 1016 | 24.25 | 24.45 | 24.45 | 24.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-13 | 25.79 (+0.02) | 0.76 (0.0) | 0.21 (0.0) | 155 | 22.73 | 2 | 0.29 | -10 | -1.47 | 682 | 24.45 | 24.3 | 24.6 | 24.3 |
| 2023-09-12 | 25.77 (0.0) | 0.76 (0.0) | 0.21 (0.0) | -5 | -1.33 | 0 | 0.0 | 0 | 0.0 | 377 | 24.25 | 24.3 | 24.3 | 24.15 |
| 2023-09-11 | 25.77 (-0.01) | 0.76 (0.0) | 0.21 (0.0) | -27 | -5.95 | 0 | 0.0 | -7 | -1.54 | 454 | 24.15 | 24.3 | 24.4 | 24.1 |
| 2023-09-08 | 25.78 (-0.01) | 0.76 (0.0) | 0.21 (0.0) | -110 | -20.64 | 1 | 0.19 | -11 | -2.06 | 533 | 24.3 | 24.25 | 24.5 | 24.1 |
| 2023-09-07 | 25.79 (-0.02) | 0.76 (0.0) | 0.21 (-0.01) | -144 | -26.52 | 0 | 0.0 | -49 | -9.02 | 543 | 24.3 | 24.6 | 24.6 | 24.25 |
| 2023-09-06 | 25.81 (-0.04) | 0.76 (0.0) | 0.22 (0.0) | -272 | -50.09 | 1 | 0.18 | -20 | -3.68 | 543 | 24.6 | 24.7 | 24.75 | 24.55 |
| 2023-09-05 | 25.85 (-0.03) | 0.76 (0.0) | 0.22 (+0.01) | 25 | 3.77 | -14 | -2.11 | 50 | 7.54 | 663 | 24.75 | 24.9 | 25.0 | 24.7 |
| 2023-09-04 | 25.88 (-0.02) | 0.76 (0.0) | 0.21 (0.0) | -393 | -26.79 | 0 | 0.0 | -5 | -0.34 | 1467 | 24.9 | 25.1 | 25.1 | 24.55 |
| 2023-09-01 | 25.9 (+0.06) | 0.76 (0.0) | 0.21 (+0.01) | 475 | 25.07 | 22 | 1.16 | 150 | 7.92 | 1895 | 24.55 | 23.75 | 24.6 | 23.75 |
| 2023-08-31 | 25.84 (-0.02) | 0.76 (0.0) | 0.2 (0.0) | -118 | -21.77 | 0 | 0.0 | 0 | 0.0 | 542 | 23.55 | 23.65 | 23.7 | 23.55 |
| 2023-08-30 | 25.86 (+0.01) | 0.76 (0.0) | 0.2 (0.0) | 58 | 12.47 | 0 | 0.0 | 2 | 0.43 | 465 | 23.65 | 23.5 | 23.65 | 23.45 |
| 2023-08-29 | 25.85 (-0.03) | 0.76 (0.0) | 0.2 (0.0) | -162 | -56.06 | 1 | 0.35 | -1 | -0.35 | 289 | 23.45 | 23.6 | 23.6 | 23.35 |
| 2023-08-28 | 25.88 (0.0) | 0.76 (0.0) | 0.2 (0.0) | -13 | -6.63 | 9 | 4.59 | -4 | -2.04 | 196 | 23.6 | 23.45 | 23.65 | 23.45 |
| 2023-08-25 | 25.88 (+0.02) | 0.76 (0.0) | 0.2 (0.0) | 118 | 17.96 | 10 | 1.52 | -11 | -1.67 | 657 | 23.45 | 23.15 | 23.5 | 23.15 |
| 2023-08-24 | 25.86 (+0.01) | 0.76 (0.0) | 0.2 (0.0) | 80 | 12.08 | 0 | 0.0 | 0 | 0.0 | 662 | 23.15 | 23.4 | 23.45 | 23.1 |
| 2023-08-23 | 25.85 (-0.04) | 0.76 (0.0) | 0.2 (0.0) | -413 | -75.09 | 0 | 0.0 | 0 | 0.0 | 550 | 23.3 | 23.6 | 23.6 | 23.25 |
| 2023-08-22 | 25.89 (-0.01) | 0.76 (0.0) | 0.2 (0.0) | -106 | -45.11 | 0 | 0.0 | 0 | 0.0 | 235 | 23.6 | 23.75 | 23.75 | 23.6 |
| 2023-08-21 | 25.9 (-0.02) | 0.76 (0.0) | 0.2 (0.0) | -202 | -31.86 | 0 | 0.0 | 0 | 0.0 | 634 | 23.75 | 23.4 | 23.75 | 23.25 |
| 2023-08-18 | 25.92 (+0.02) | 0.76 (0.0) | 0.2 (0.0) | 166 | 14.91 | 1 | 0.09 | -6 | -0.54 | 1113 | 23.4 | 23.1 | 23.55 | 23.1 |
| 2023-08-17 | 25.9 (-0.01) | 0.76 (0.0) | 0.2 (0.0) | -151 | -12.98 | 0 | 0.0 | -10 | -0.86 | 1163 | 23.15 | 23.1 | 23.25 | 23.05 |
| 2023-08-16 | 25.91 (+0.01) | 0.76 (+0.01) | 0.2 (0.0) | -294 | -29.64 | 62 | 6.25 | -2 | -0.2 | 992 | 23.4 | 23.4 | 23.5 | 23.1 |
| 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 | |||
| 2023-08-15 | 25.9 (-0.02) | 0.75 (0.0) | 0.2 (0.0) | -202 | -23.35 | 1 | 0.12 | 0 | 0.0 | 865 | 23.5 | 23.7 | 23.7 | 23.45 |
| 2023-08-14 | 25.92 (-0.03) | 0.75 (0.0) | 0.2 (0.0) | -430 | -32.14 | 2 | 0.15 | -28 | -2.09 | 1338 | 23.65 | 24.25 | 24.25 | 23.5 |
| 2023-08-11 | 25.95 (-0.01) | 0.75 (+0.01) | 0.2 (0.0) | -136 | -24.64 | 59 | 10.69 | -9 | -1.63 | 552 | 24.1 | 24.1 | 24.1 | 24.0 |
| 2023-08-10 | 25.96 (-0.1) | 0.74 (0.0) | 0.2 (-0.01) | -189 | -18.68 | 1 | 0.1 | -22 | -2.17 | 1012 | 24.1 | 24.1 | 24.15 | 24.0 |
| 2023-08-09 | 26.06 (-0.02) | 0.74 (0.0) | 0.21 (0.0) | -355 | -29.1 | 1 | 0.08 | -52 | -4.26 | 1220 | 24.1 | 24.35 | 24.35 | 24.05 |
| 2023-08-08 | 26.08 (-0.02) | 0.74 (0.0) | 0.21 (-0.02) | -483 | -37.5 | 2 | 0.16 | -103 | -8.0 | 1288 | 24.35 | 24.65 | 24.65 | 24.3 |
| 2023-08-07 | 26.1 (-0.08) | 0.74 (0.0) | 0.23 (0.0) | -955 | -38.4 | 2 | 0.08 | -65 | -2.61 | 2487 | 24.65 | 24.8 | 24.8 | 24.3 |
| 2023-08-04 | 26.18 (-0.02) | 0.74 (-0.02) | 0.23 (-0.01) | -308 | -20.1 | -175 | -11.42 | -85 | -5.55 | 1532 | 24.8 | 25.0 | 25.0 | 24.75 |
| 2023-08-02 | 26.2 (+0.04) | 0.76 (-0.02) | 0.24 (-0.01) | 264 | 17.56 | -176 | -11.71 | -71 | -4.72 | 1503 | 25.0 | 25.05 | 25.55 | 24.9 |
| 2023-08-01 | 26.16 (+0.01) | 0.78 (0.0) | 0.25 (-0.01) | 125 | 15.7 | 0 | 0.0 | -54 | -6.78 | 796 | 25.1 | 25.05 | 25.15 | 24.95 |
| 2023-07-31 | 26.15 (0.0) | 0.78 (0.0) | 0.26 (0.0) | -139 | -16.51 | -3 | -0.36 | 6 | 0.71 | 842 | 25.1 | 25.3 | 25.4 | 25.1 |
| 2023-07-28 | 26.15 (+0.01) | 0.78 (0.0) | 0.26 (0.0) | 157 | 21.87 | 0 | 0.0 | -26 | -3.62 | 718 | 25.25 | 25.15 | 25.35 | 25.1 |
| 2023-07-27 | 26.14 (+0.01) | 0.78 (0.0) | 0.26 (0.0) | 120 | 18.9 | 0 | 0.0 | 5 | 0.79 | 635 | 25.15 | 25.0 | 25.2 | 24.85 |
| 2023-07-26 | 26.13 (+0.01) | 0.78 (0.0) | 0.26 (0.0) | 18 | 2.43 | 39 | 5.26 | -24 | -3.23 | 742 | 24.8 | 24.75 | 25.0 | 24.75 |
| 2023-07-25 | 26.12 (+0.02) | 0.78 (0.0) | 0.26 (-0.01) | -72 | -10.36 | -3 | -0.43 | -30 | -4.32 | 695 | 24.85 | 24.85 | 24.9 | 24.7 |
| 2023-07-24 | 26.1 (-0.13) | 0.78 (0.0) | 0.27 (0.0) | -682 | -43.94 | -2 | -0.13 | -42 | -2.71 | 1552 | 24.85 | 25.1 | 25.1 | 24.8 |
| 2023-07-21 | 26.23 (-0.08) | 0.78 (0.0) | 0.27 (-0.01) | -158 | -24.69 | 39 | 6.09 | -26 | -4.06 | 640 | 25.1 | 25.1 | 25.15 | 25.05 |
| 2023-07-20 | 26.31 (0.0) | 0.78 (+0.01) | 0.28 (0.0) | -21 | -3.61 | 49 | 8.42 | -51 | -8.76 | 582 | 25.1 | 25.0 | 25.1 | 25.0 |
| 2023-07-19 | 26.31 (-0.02) | 0.77 (0.0) | 0.28 (-0.01) | -365 | -30.98 | 0 | 0.0 | -46 | -3.9 | 1178 | 25.0 | 25.2 | 25.25 | 25.0 |
| 2023-07-18 | 26.33 (-0.01) | 0.77 (-0.01) | 0.29 (0.0) | -281 | -41.75 | -76 | -11.29 | -37 | -5.5 | 673 | 25.2 | 25.4 | 25.45 | 25.2 |
| 2023-07-17 | 26.34 (0.0) | 0.78 (0.0) | 0.29 (-0.01) | -26 | -3.41 | -2 | -0.26 | -63 | -8.26 | 763 | 25.45 | 25.35 | 25.5 | 25.2 |
| 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 | |||
| 2023-07-14 | 26.34 (0.0) | 0.78 (0.0) | 0.3 (0.0) | -91 | -17.98 | 5 | 0.99 | -34 | -6.72 | 506 | 25.25 | 25.2 | 25.4 | 25.2 |
| 2023-07-13 | 26.34 (-0.01) | 0.78 (0.0) | 0.3 (-0.01) | -251 | -28.69 | 0 | 0.0 | -33 | -3.77 | 875 | 25.2 | 25.2 | 25.35 | 25.2 |
| 2023-07-12 | 26.35 (0.0) | 0.78 (0.0) | 0.31 (-0.01) | -148 | -26.62 | 7 | 1.26 | -67 | -12.05 | 556 | 25.2 | 25.25 | 25.3 | 25.15 |
| 2023-07-11 | 26.35 (+0.01) | 0.78 (0.0) | 0.32 (0.0) | -105 | -9.61 | 0 | 0.0 | -18 | -1.65 | 1093 | 25.25 | 25.25 | 25.4 | 25.15 |
| 2023-07-10 | 26.34 (-0.01) | 0.78 (0.0) | 0.32 (0.0) | -288 | -31.75 | 5 | 0.55 | -56 | -6.17 | 907 | 25.15 | 25.3 | 25.45 | 25.15 |
| 2023-07-07 | 26.35 (0.0) | 0.78 (0.0) | 0.32 (-0.02) | -244 | -25.1 | 10 | 1.03 | -91 | -9.36 | 972 | 25.3 | 25.15 | 25.3 | 25.0 |
| 2023-07-06 | 26.35 (-0.08) | 0.78 (-0.01) | 0.34 (0.0) | -971 | -56.72 | -87 | -5.08 | -57 | -3.33 | 1712 | 25.25 | 25.5 | 25.5 | 25.15 |
| 2023-07-05 | 26.43 (-0.02) | 0.79 (0.0) | 0.34 (-0.01) | -335 | -50.22 | 7 | 1.05 | -80 | -11.99 | 667 | 25.55 | 25.7 | 25.7 | 25.55 |
| 2023-07-04 | 26.45 (0.0) | 0.79 (+0.04) | 0.35 (-0.01) | -237 | -24.43 | 7 | 0.72 | -30 | -3.09 | 970 | 25.65 | 25.8 | 26.05 | 25.65 |
| 2023-07-03 | 26.45 (0.0) | 0.75 (0.0) | 0.36 (0.0) | -142 | -16.95 | 0 | 0.0 | -12 | -1.43 | 838 | 25.8 | 25.9 | 25.9 | 25.7 |
| 2023-06-30 | 26.45 (-0.02) | 0.75 (0.0) | 0.36 (0.0) | -124 | -21.53 | 0 | 0.0 | -9 | -1.56 | 576 | 25.7 | 25.6 | 25.85 | 25.5 |
| 2023-06-29 | 26.47 (-0.06) | 0.75 (0.0) | 0.36 (-0.04) | -334 | -20.86 | 2 | 0.12 | -319 | -19.93 | 1601 | 25.6 | 25.7 | 26.0 | 25.6 |
| 2023-06-28 | 26.53 (-0.06) | 0.75 (0.0) | 0.4 (+0.02) | -188 | -11.88 | 3 | 0.19 | 176 | 11.12 | 1583 | 26.7 | 26.8 | 26.85 | 26.65 |
| 2023-06-27 | 26.59 (+0.02) | 0.75 (0.0) | 0.38 (+0.01) | 175 | 12.57 | 0 | 0.0 | 70 | 5.03 | 1392 | 26.75 | 26.65 | 26.8 | 26.55 |
| 2023-06-26 | 26.57 (-0.03) | 0.75 (0.0) | 0.37 (0.0) | -363 | -32.67 | 2 | 0.18 | -18 | -1.62 | 1111 | 26.65 | 26.8 | 26.8 | 26.65 |
| 2023-06-21 | 26.6 (0.0) | 0.75 (0.0) | 0.37 (-0.01) | -58 | -7.93 | 0 | 0.0 | -75 | -10.26 | 731 | 26.85 | 26.75 | 26.85 | 26.65 |
| 2023-06-20 | 26.6 (-0.03) | 0.75 (0.0) | 0.38 (-0.01) | -113 | -13.61 | 2 | 0.24 | -80 | -9.64 | 830 | 26.75 | 26.65 | 26.85 | 26.6 |
| 2023-06-19 | 26.63 (-0.12) | 0.75 (0.0) | 0.39 (0.0) | -936 | -48.25 | 17 | 0.88 | -31 | -1.6 | 1940 | 26.7 | 27.0 | 27.05 | 26.6 |
| 2023-06-16 | 26.75 (-0.05) | 0.75 (+0.07) | 0.39 (-0.01) | -539 | -13.1 | 603 | 14.66 | -37 | -0.9 | 4113 | 26.9 | 26.35 | 26.9 | 26.35 |
| 2023-06-15 | 26.8 (-0.03) | 0.68 (0.0) | 0.4 (0.0) | -259 | -29.8 | 0 | 0.0 | -15 | -1.73 | 869 | 26.25 | 26.3 | 26.35 | 26.15 |
| 2023-06-14 | 26.83 (-0.02) | 0.68 (0.0) | 0.4 (0.0) | -164 | -18.83 | 0 | 0.0 | 8 | 0.92 | 871 | 26.3 | 26.3 | 26.35 | 26.2 |
| 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 | |||
| 2023-06-13 | 26.85 (-0.03) | 0.68 (0.0) | 0.4 (0.0) | -50 | -5.49 | -2 | -0.22 | 12 | 1.32 | 911 | 26.25 | 26.15 | 26.3 | 26.05 |
| 2023-06-12 | 26.88 (-0.02) | 0.68 (0.0) | 0.4 (0.0) | -237 | -31.23 | 0 | 0.0 | -31 | -4.08 | 759 | 26.15 | 26.1 | 26.15 | 26.0 |
| 2023-06-09 | 26.9 (-0.02) | 0.68 (0.0) | 0.4 (0.0) | -185 | -23.66 | 0 | 0.0 | -4 | -0.51 | 782 | 26.15 | 26.25 | 26.25 | 26.05 |
| 2023-06-08 | 26.92 (-0.01) | 0.68 (0.0) | 0.4 (0.0) | -130 | -15.46 | 0 | 0.0 | -7 | -0.83 | 841 | 26.2 | 26.15 | 26.25 | 26.0 |
| 2023-06-07 | 26.93 (-0.02) | 0.68 (0.0) | 0.4 (0.0) | -79 | -8.45 | 0 | 0.0 | 3 | 0.32 | 935 | 26.15 | 26.1 | 26.25 | 26.1 |
| 2023-06-06 | 26.95 (-0.01) | 0.68 (0.0) | 0.4 (0.0) | -120 | -12.78 | 0 | 0.0 | 3 | 0.32 | 939 | 26.05 | 26.05 | 26.1 | 25.95 |
| 2023-06-05 | 26.96 (+0.04) | 0.68 (0.0) | 0.4 (+0.01) | 474 | 19.56 | 0 | 0.0 | 84 | 3.47 | 2423 | 26.05 | 25.75 | 26.2 | 25.75 |
| 2023-06-02 | 26.92 (+0.05) | 0.68 (0.0) | 0.39 (0.0) | 412 | 18.48 | 3 | 0.13 | -16 | -0.72 | 2229 | 25.65 | 25.55 | 25.7 | 25.4 |
| 2023-06-01 | 26.87 (+0.05) | 0.68 (0.0) | 0.39 (0.0) | 446 | 16.22 | -3 | -0.11 | 26 | 0.95 | 2749 | 25.55 | 25.5 | 25.65 | 25.3 |
| 2023-05-31 | 26.82 (0.0) | 0.68 (0.0) | 0.39 (+0.01) | 369 | 12.75 | -7 | -0.24 | 57 | 1.97 | 2893 | 25.5 | 25.4 | 25.55 | 25.2 |
| 2023-05-30 | 26.82 (-0.04) | 0.68 (0.0) | 0.38 (0.0) | -520 | -12.4 | 0 | 0.0 | -27 | -0.64 | 4193 | 25.4 | 25.85 | 25.85 | 25.3 |
| 2023-05-29 | 26.86 (-0.03) | 0.68 (0.0) | 0.38 (-0.01) | -267 | -9.54 | 0 | 0.0 | -66 | -2.36 | 2798 | 25.8 | 25.95 | 25.95 | 25.65 |
| 2023-05-26 | 26.89 (-0.14) | 0.68 (0.0) | 0.39 (-0.01) | -1267 | -39.19 | 0 | 0.0 | -52 | -1.61 | 3233 | 25.95 | 26.1 | 26.1 | 25.85 |
| 2023-05-25 | 27.03 (+0.05) | 0.68 (0.0) | 0.4 (-0.01) | 384 | 10.3 | -1 | -0.03 | -48 | -1.29 | 3728 | 26.1 | 26.4 | 26.4 | 26.05 |
| 2023-05-24 | 26.98 (+0.04) | 0.68 (0.0) | 0.41 (+0.01) | 384 | 21.23 | 0 | 0.0 | 23 | 1.27 | 1809 | 26.5 | 26.55 | 26.55 | 26.3 |
| 2023-05-23 | 26.94 (+0.08) | 0.68 (0.0) | 0.4 (-0.01) | 675 | 32.81 | 0 | 0.0 | -22 | -1.07 | 2057 | 26.55 | 26.55 | 26.6 | 26.35 |
| 2023-05-22 | 26.86 (-0.02) | 0.68 (0.0) | 0.41 (0.0) | -163 | -10.41 | 0 | 0.0 | -33 | -2.11 | 1566 | 26.55 | 26.75 | 26.8 | 26.5 |
| 2023-05-19 | 26.88 (-0.02) | 0.68 (0.0) | 0.41 (0.0) | 38 | 4.65 | 0 | 0.0 | 30 | 3.67 | 817 | 26.75 | 26.5 | 26.75 | 26.45 |
| 2023-05-18 | 26.9 (-0.01) | 0.68 (-0.02) | 0.41 (+0.02) | -142 | -9.98 | -199 | -13.98 | 100 | 7.03 | 1423 | 26.5 | 26.7 | 26.75 | 26.5 |
| 2023-05-17 | 26.91 (-0.06) | 0.7 (-0.02) | 0.39 (+0.04) | -602 | -41.72 | -120 | -8.32 | 364 | 25.23 | 1443 | 26.75 | 26.65 | 26.85 | 26.6 |
| 2023-05-16 | 26.97 (+0.01) | 0.72 (-0.01) | 0.35 (+0.02) | 4 | 0.49 | -94 | -11.58 | 166 | 20.44 | 812 | 26.65 | 26.35 | 26.7 | 26.2 |
| 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 | |||
| 2023-05-15 | 26.96 (-0.01) | 0.73 (-0.02) | 0.33 (0.0) | 6 | 0.9 | -149 | -22.44 | 31 | 4.67 | 664 | 26.35 | 26.3 | 26.35 | 26.1 |
| 2023-05-12 | 26.97 (-0.02) | 0.75 (-0.03) | 0.33 (0.0) | -116 | -9.82 | -300 | -25.4 | 1 | 0.08 | 1181 | 26.3 | 26.4 | 26.4 | 26.05 |
| 2023-05-11 | 26.99 (+0.02) | 0.78 (-0.05) | 0.33 (0.0) | 165 | 6.96 | -390 | -16.45 | -1 | -0.04 | 2371 | 26.45 | 26.9 | 26.9 | 26.25 |
| 2023-05-10 | 26.97 (-0.01) | 0.83 (-0.04) | 0.33 (0.0) | -18 | -1.94 | -299 | -32.19 | 1 | 0.11 | 929 | 26.9 | 26.8 | 26.9 | 26.7 |
| 2023-05-09 | 26.98 (-0.06) | 0.87 (0.0) | 0.33 (+0.01) | -506 | -25.36 | 0 | 0.0 | 37 | 1.85 | 1995 | 26.8 | 27.1 | 27.1 | 26.7 |
| 2023-05-08 | 27.04 (-0.07) | 0.87 (0.0) | 0.32 (0.0) | -383 | -33.19 | 1 | 0.09 | 1 | 0.09 | 1154 | 27.1 | 27.15 | 27.2 | 26.95 |
| 2023-05-05 | 27.11 (-0.06) | 0.87 (+0.01) | 0.32 (0.0) | -706 | -45.0 | 26 | 1.66 | 19 | 1.21 | 1569 | 27.15 | 27.45 | 27.5 | 27.15 |
| 2023-05-04 | 27.17 (-0.06) | 0.86 (0.0) | 0.32 (0.0) | -565 | -46.12 | 0 | 0.0 | 0 | 0.0 | 1225 | 27.5 | 27.6 | 27.6 | 27.4 |
| 2023-05-03 | 27.23 (-0.05) | 0.86 (0.0) | 0.32 (0.0) | -390 | -57.02 | 0 | 0.0 | 6 | 0.88 | 684 | 27.6 | 27.8 | 27.9 | 27.6 |
| 2023-05-02 | 27.28 (+0.01) | 0.86 (0.0) | 0.32 (0.0) | -99 | -7.88 | 2 | 0.16 | 0 | 0.0 | 1257 | 27.9 | 27.75 | 28.45 | 27.55 |
| 2023-04-28 | 27.27 (-0.03) | 0.86 (0.0) | 0.32 (0.0) | -210 | -31.96 | 10 | 1.52 | -1 | -0.15 | 657 | 27.75 | 27.6 | 27.75 | 27.45 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 24.21 (-0.01) | 1.15 (0.0) | 0.21 (+0.02) | -35 | -0.52 | 0 | 0.0 | 153 | 2.29 | 6694 | 24.4 | 24.65 | 25.5 | 24.2 |
| 2024-04-19 | 24.22 (-0.14) | 1.15 (+0.31) | 0.19 (-0.01) | -1043 | -7.34 | 2551 | 17.95 | -106 | -0.75 | 14214 | 24.4 | 24.1 | 24.85 | 23.5 |
| 2024-04-12 | 24.36 (+0.03) | 0.84 (+0.11) | 0.2 (0.0) | 132 | 1.19 | 957 | 8.6 | -2 | -0.02 | 11130 | 24.2 | 23.1 | 24.35 | 23.0 |
| 2024-04-03 | 24.33 (+0.03) | 0.73 (0.0) | 0.2 (+0.01) | 431 | 15.8 | -34 | -1.25 | 133 | 4.88 | 2727 | 23.1 | 23.15 | 23.45 | 23.05 |
| 2024-03-29 | 24.3 (+0.03) | 0.73 (-0.02) | 0.19 (+0.01) | 261 | 5.08 | -172 | -3.35 | 41 | 0.8 | 5134 | 23.15 | 23.05 | 23.7 | 22.95 |
| 2024-03-22 | 24.27 (-0.11) | 0.75 (-0.02) | 0.18 (-0.01) | -1014 | -15.31 | -100 | -1.51 | -34 | -0.51 | 6621 | 23.1 | 22.65 | 23.45 | 22.65 |
| 2024-03-15 | 24.38 (+0.02) | 0.77 (-0.01) | 0.19 (+0.01) | 146 | 2.49 | -124 | -2.11 | 28 | 0.48 | 5875 | 22.55 | 22.45 | 23.1 | 22.45 |
| 2024-03-08 | 24.36 (-0.14) | 0.78 (-0.02) | 0.18 (0.0) | -1441 | -21.39 | -152 | -2.26 | 10 | 0.15 | 6738 | 22.45 | 22.95 | 23.05 | 22.4 |
| 2024-03-01 | 24.5 (-0.09) | 0.8 (-0.01) | 0.18 (0.0) | -740 | -20.35 | -69 | -1.9 | 48 | 1.32 | 3637 | 22.85 | 23.05 | 23.25 | 22.7 |
| 2024-02-23 | 24.59 (-0.44) | 0.81 (-0.01) | 0.18 (+0.01) | -3598 | -37.65 | -71 | -0.74 | 56 | 0.59 | 9557 | 23.1 | 23.05 | 23.8 | 23.0 |
| 2024-02-16 | 25.03 (+0.02) | 0.82 (0.0) | 0.17 (0.0) | -210 | -9.03 | -72 | -3.1 | -28 | -1.2 | 2325 | 22.9 | 22.5 | 23.1 | 22.3 |
| 2024-02-05 | 25.01 (-0.02) | 0.82 (-0.01) | 0.17 (0.0) | -100 | -25.38 | 0 | 0.0 | -2 | -0.51 | 394 | 22.4 | 22.3 | 22.4 | 22.1 |
| 2024-02-02 | 25.03 (-0.08) | 0.83 (0.0) | 0.17 (0.0) | -539 | -14.99 | -20 | -0.56 | 12 | 0.33 | 3596 | 22.3 | 22.4 | 22.65 | 22.05 |
| 2024-01-26 | 25.11 (+0.05) | 0.83 (+0.01) | 0.17 (-0.01) | 233 | 6.09 | 0 | 0.0 | -19 | -0.5 | 3826 | 22.4 | 22.35 | 22.55 | 22.15 |
| 2024-01-19 | 25.06 (-0.22) | 0.82 (0.0) | 0.18 (+0.01) | -2084 | -33.49 | 0 | 0.0 | 76 | 1.22 | 6223 | 22.3 | 23.7 | 23.8 | 22.1 |
| 2024-01-12 | 25.28 (-0.11) | 0.82 (-0.01) | 0.17 (0.0) | -212 | -10.81 | -68 | -3.47 | 6 | 0.31 | 1961 | 23.7 | 24.4 | 24.45 | 23.7 |
| 2024-01-05 | 25.39 (+0.01) | 0.83 (0.0) | 0.17 (0.0) | 74 | 4.56 | 0 | 0.0 | -36 | -2.22 | 1624 | 24.3 | 24.05 | 24.45 | 24.0 |
| 2023-12-29 | 25.38 (+0.08) | 0.83 (-0.01) | 0.17 (0.0) | 681 | 28.9 | -34 | -1.44 | -20 | -0.85 | 2356 | 24.1 | 23.9 | 24.4 | 23.9 |
| 2023-12-22 | 25.3 (-0.02) | 0.84 (0.0) | 0.17 (-0.01) | -384 | -13.24 | -58 | -2.0 | -27 | -0.93 | 2901 | 23.95 | 24.55 | 24.6 | 23.9 |
| 2023-12-15 | 25.32 (+0.06) | 0.84 (+0.02) | 0.18 (+0.01) | 441 | 12.28 | 171 | 4.76 | 21 | 0.58 | 3590 | 24.5 | 23.8 | 24.5 | 23.6 |
| 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 | 25.26 (-0.13) | 0.82 (0.0) | 0.17 (-0.01) | -635 | -16.07 | 0 | 0.0 | -30 | -0.76 | 3951 | 23.8 | 24.0 | 24.4 | 23.75 |
| 2023-12-01 | 25.39 (-0.08) | 0.82 (0.0) | 0.18 (+0.01) | -125 | -5.57 | 1 | 0.04 | 28 | 1.25 | 2243 | 24.0 | 24.25 | 24.5 | 23.95 |
| 2023-11-24 | 25.47 (+0.09) | 0.82 (-0.01) | 0.17 (0.0) | 877 | 38.79 | -29 | -1.28 | -2 | -0.09 | 2261 | 24.25 | 24.25 | 24.4 | 23.9 |
| 2023-11-17 | 25.38 (+0.17) | 0.83 (0.0) | 0.17 (+0.01) | 1464 | 34.62 | -10 | -0.24 | 80 | 1.89 | 4229 | 24.2 | 23.35 | 24.25 | 23.3 |
| 2023-11-10 | 25.21 (-0.06) | 0.83 (0.0) | 0.16 (0.0) | 543 | 33.6 | 4 | 0.25 | -4 | -0.25 | 1616 | 23.35 | 23.1 | 23.55 | 23.1 |
| 2023-11-03 | 25.27 (0.0) | 0.83 (0.0) | 0.16 (0.0) | -143 | -10.23 | 6 | 0.43 | 6 | 0.43 | 1398 | 23.1 | 23.05 | 23.3 | 22.75 |
| 2023-10-27 | 25.27 (-0.01) | 0.83 (+0.04) | 0.16 (-0.01) | -156 | -5.8 | 4 | 0.15 | -36 | -1.34 | 2688 | 23.0 | 23.3 | 23.4 | 22.8 |
| 2023-10-20 | 25.28 (-0.1) | 0.79 (-0.02) | 0.17 (0.0) | -884 | -14.19 | -170 | -2.73 | -5 | -0.08 | 6231 | 23.3 | 23.9 | 24.15 | 23.1 |
| 2023-10-13 | 25.38 (+0.01) | 0.81 (0.0) | 0.17 (0.0) | -268 | -12.51 | 30 | 1.4 | 4 | 0.19 | 2142 | 23.9 | 23.65 | 24.05 | 23.55 |
| 2023-10-06 | 25.37 (-0.07) | 0.81 (+0.02) | 0.17 (0.0) | -703 | -27.36 | 195 | 7.59 | -32 | -1.25 | 2569 | 23.6 | 23.8 | 23.8 | 23.15 |
| 2023-09-28 | 25.44 (-0.03) | 0.79 (0.0) | 0.17 (-0.03) | -185 | -10.18 | 4 | 0.22 | -229 | -12.6 | 1818 | 23.65 | 24.15 | 24.2 | 23.6 |
| 2023-09-22 | 25.47 (-0.08) | 0.79 (0.0) | 0.2 (-0.01) | 6 | 0.17 | 4 | 0.11 | -46 | -1.3 | 3548 | 24.15 | 24.15 | 24.7 | 23.85 |
| 2023-09-15 | 25.55 (-0.23) | 0.79 (+0.03) | 0.21 (0.0) | -1759 | -39.9 | 210 | 4.76 | -40 | -0.91 | 4408 | 24.15 | 24.3 | 24.6 | 23.9 |
| 2023-09-08 | 25.78 (-0.12) | 0.76 (0.0) | 0.21 (0.0) | -894 | -23.83 | -12 | -0.32 | -35 | -0.93 | 3751 | 24.3 | 25.1 | 25.1 | 24.1 |
| 2023-09-01 | 25.9 (+0.02) | 0.76 (0.0) | 0.21 (+0.01) | 240 | 7.08 | 32 | 0.94 | 147 | 4.34 | 3389 | 24.55 | 23.45 | 24.6 | 23.35 |
| 2023-08-25 | 25.88 (-0.04) | 0.76 (0.0) | 0.2 (0.0) | -523 | -19.09 | 10 | 0.36 | -11 | -0.4 | 2740 | 23.45 | 23.4 | 23.75 | 23.1 |
| 2023-08-18 | 25.92 (-0.03) | 0.76 (+0.01) | 0.2 (0.0) | -911 | -16.64 | 66 | 1.21 | -46 | -0.84 | 5474 | 23.4 | 24.25 | 24.25 | 23.05 |
| 2023-08-11 | 25.95 (-0.23) | 0.75 (+0.01) | 0.2 (-0.03) | -2118 | -32.28 | 65 | 0.99 | -251 | -3.83 | 6561 | 24.1 | 24.8 | 24.8 | 24.0 |
| 2023-08-04 | 26.18 (+0.03) | 0.74 (-0.04) | 0.23 (-0.03) | -58 | -1.24 | -354 | -7.57 | -204 | -4.36 | 4676 | 24.8 | 25.3 | 25.55 | 24.75 |
| 2023-07-28 | 26.15 (-0.08) | 0.78 (0.0) | 0.26 (-0.01) | -459 | -10.57 | 34 | 0.78 | -117 | -2.69 | 4344 | 25.25 | 25.1 | 25.35 | 24.7 |
| 2023-07-21 | 26.23 (-0.11) | 0.78 (0.0) | 0.27 (-0.03) | -851 | -22.17 | 10 | 0.26 | -223 | -5.81 | 3838 | 25.1 | 25.35 | 25.5 | 25.0 |
| 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 | |||
| 2023-07-14 | 26.34 (-0.01) | 0.78 (0.0) | 0.3 (-0.02) | -883 | -22.41 | 17 | 0.43 | -208 | -5.28 | 3940 | 25.25 | 25.3 | 25.45 | 25.15 |
| 2023-07-07 | 26.35 (-0.1) | 0.78 (+0.03) | 0.32 (-0.04) | -1929 | -37.38 | -63 | -1.22 | -270 | -5.23 | 5160 | 25.3 | 25.9 | 26.05 | 25.0 |
| 2023-06-30 | 26.45 (-0.15) | 0.75 (0.0) | 0.36 (-0.01) | -834 | -13.31 | 7 | 0.11 | -100 | -1.6 | 6265 | 25.7 | 26.8 | 26.85 | 25.5 |
| 2023-06-21 | 26.6 (-0.15) | 0.75 (0.0) | 0.37 (-0.02) | -1107 | -31.61 | 19 | 0.54 | -186 | -5.31 | 3502 | 26.85 | 27.0 | 27.05 | 26.6 |
| 2023-06-16 | 26.75 (-0.15) | 0.75 (+0.07) | 0.39 (-0.01) | -1249 | -16.6 | 601 | 7.99 | -63 | -0.84 | 7525 | 26.9 | 26.1 | 26.9 | 26.0 |
| 2023-06-09 | 26.9 (-0.02) | 0.68 (0.0) | 0.4 (+0.01) | -40 | -0.68 | 0 | 0.0 | 79 | 1.33 | 5923 | 26.15 | 25.75 | 26.25 | 25.75 |
| 2023-06-02 | 26.92 (+0.03) | 0.68 (0.0) | 0.39 (0.0) | 440 | 2.96 | -7 | -0.05 | -26 | -0.17 | 14864 | 25.65 | 25.95 | 25.95 | 25.2 |
| 2023-05-26 | 26.89 (+0.01) | 0.68 (0.0) | 0.39 (-0.02) | 13 | 0.1 | -1 | -0.01 | -132 | -1.06 | 12395 | 25.95 | 26.75 | 26.8 | 25.85 |
| 2023-05-19 | 26.88 (-0.09) | 0.68 (-0.07) | 0.41 (+0.08) | -696 | -13.49 | -562 | -10.89 | 691 | 13.39 | 5161 | 26.75 | 26.3 | 26.85 | 26.1 |
| 2023-05-12 | 26.97 (-0.14) | 0.75 (-0.12) | 0.33 (+0.01) | -858 | -11.24 | -988 | -12.95 | 39 | 0.51 | 7631 | 26.3 | 27.15 | 27.2 | 26.05 |
| 2023-05-05 | 27.11 (-0.16) | 0.87 (+0.01) | 0.32 (0.0) | -1760 | -37.17 | 28 | 0.59 | 25 | 0.53 | 4735 | 27.15 | 27.75 | 28.45 | 27.15 |
| 2023-04-28 | 27.27 (-0.21) | 0.86 (+0.01) | 0.32 (+0.01) | -1779 | -37.33 | 116 | 2.43 | 76 | 1.59 | 4766 | 27.75 | 27.35 | 27.9 | 27.3 |
| 2023-04-21 | 27.48 (-0.03) | 0.85 (0.0) | 0.31 (0.0) | -81 | -1.5 | -6 | -0.11 | 23 | 0.42 | 5417 | 27.35 | 28.4 | 28.4 | 27.35 |
| 2023-04-14 | 27.51 (-0.18) | 0.85 (0.0) | 0.31 (+0.01) | 255 | 11.96 | 3 | 0.14 | 22 | 1.03 | 2132 | 28.25 | 28.05 | 28.4 | 28.05 |
| 2023-04-07 | 27.69 (+0.02) | 0.85 (0.0) | 0.3 (0.0) | 203 | 19.35 | 4 | 0.38 | -3 | -0.29 | 1049 | 28.05 | 28.2 | 28.2 | 27.95 |
| 2023-03-31 | 27.67 (-0.07) | 0.85 (-0.04) | 0.3 (+0.02) | -121 | -3.07 | 9 | 0.23 | 219 | 5.57 | 3935 | 28.2 | 27.85 | 28.5 | 27.8 |
| 2023-03-24 | 27.74 (-0.23) | 0.89 (+0.01) | 0.28 (+0.01) | -2585 | -49.49 | 65 | 1.24 | 59 | 1.13 | 5223 | 27.75 | 28.1 | 28.1 | 27.4 |
| 2023-03-17 | 27.97 (-0.03) | 0.88 (+0.63) | 0.27 (-0.16) | -459 | -2.38 | 5211 | 27.06 | -1338 | -6.95 | 19259 | 28.15 | 27.5 | 29.0 | 26.65 |
| 2023-03-10 | 28.0 (-0.39) | 0.25 (-0.05) | 0.43 (+0.03) | -3273 | -30.64 | -410 | -3.84 | 281 | 2.63 | 10682 | 27.85 | 29.35 | 29.8 | 27.75 |
| 2023-03-03 | 28.39 (-0.01) | 0.3 (0.0) | 0.4 (+0.02) | -75 | -1.77 | 1 | 0.02 | 151 | 3.57 | 4232 | 29.4 | 29.0 | 29.4 | 28.55 |
| 2023-02-24 | 28.4 (-0.08) | 0.3 (0.0) | 0.38 (+0.01) | -679 | -11.81 | 0 | 0.0 | 67 | 1.17 | 5750 | 29.05 | 29.15 | 29.6 | 28.75 |
| 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 | |||
| 2023-02-17 | 28.48 (-0.15) | 0.3 (0.0) | 0.37 (+0.02) | -1211 | -18.68 | 0 | 0.0 | 166 | 2.56 | 6484 | 28.95 | 28.75 | 29.55 | 28.5 |
| 2023-02-10 | 28.63 (-0.02) | 0.3 (+0.12) | 0.35 (+0.01) | 58 | 0.32 | 991 | 5.52 | 85 | 0.47 | 17957 | 28.7 | 29.85 | 30.65 | 28.65 |
| 2023-02-03 | 28.65 (+0.08) | 0.18 (0.0) | 0.34 (+0.04) | 734 | 5.92 | 10 | 0.08 | 364 | 2.93 | 12405 | 29.6 | 27.85 | 30.1 | 27.85 |
| 2023-01-17 | 28.57 (0.0) | 0.18 (0.0) | 0.3 (0.0) | 11 | 0.74 | -1 | -0.07 | 7 | 0.47 | 1488 | 27.85 | 27.3 | 27.95 | 27.25 |
| 2023-01-13 | 28.57 (+0.05) | 0.18 (0.0) | 0.3 (-0.01) | 269 | 6.42 | 0 | 0.0 | -82 | -1.96 | 4193 | 27.3 | 27.6 | 27.95 | 27.15 |
| 2023-01-06 | 28.52 (+0.02) | 0.18 (0.0) | 0.31 (+0.01) | 140 | 4.26 | 4 | 0.12 | 38 | 1.16 | 3287 | 27.6 | 27.2 | 28.15 | 26.8 |
| 2022-12-30 | 28.5 (-0.09) | 0.18 (+0.06) | 0.3 (-0.01) | -364 | -15.05 | 2 | 0.08 | -85 | -3.51 | 2419 | 27.05 | 26.95 | 27.45 | 26.5 |
| 2022-12-23 | 28.59 (-0.14) | 0.12 (0.0) | 0.31 (-0.02) | -1289 | -37.01 | -9 | -0.26 | -146 | -4.19 | 3483 | 26.95 | 27.65 | 28.0 | 26.7 |
| 2022-12-16 | 28.73 (-0.05) | 0.12 (0.0) | 0.33 (0.0) | -170 | -2.42 | -30 | -0.43 | 19 | 0.27 | 7011 | 27.95 | 27.6 | 28.6 | 27.3 |
| 2022-12-09 | 28.78 (+0.05) | 0.12 (0.0) | 0.33 (0.0) | -289 | -4.06 | 2 | 0.03 | -21 | -0.29 | 7119 | 27.5 | 27.5 | 28.15 | 26.95 |
| 2022-12-02 | 28.73 (+0.04) | 0.12 (0.0) | 0.33 (-0.01) | 235 | 4.89 | 1 | 0.02 | -109 | -2.27 | 4803 | 27.4 | 26.85 | 28.0 | 26.5 |
| 2022-11-25 | 28.69 (0.0) | 0.12 (0.0) | 0.34 (0.0) | -72 | -3.23 | 2 | 0.09 | 10 | 0.45 | 2232 | 26.8 | 26.8 | 27.0 | 26.35 |
| 2022-11-18 | 28.69 (+0.14) | 0.12 (0.0) | 0.34 (-0.01) | 1069 | 20.07 | 8 | 0.15 | -101 | -1.9 | 5327 | 26.7 | 26.45 | 27.3 | 26.35 |
| 2022-11-11 | 28.55 (-0.13) | 0.12 (0.0) | 0.35 (-0.02) | -1064 | -23.46 | 10 | 0.22 | -126 | -2.78 | 4536 | 26.4 | 26.75 | 27.0 | 26.35 |
| 2022-11-04 | 28.68 (+0.06) | 0.12 (0.0) | 0.37 (0.0) | 544 | 18.24 | 6 | 0.2 | -16 | -0.54 | 2983 | 26.75 | 26.45 | 27.2 | 26.15 |
| 2022-10-28 | 28.62 (-0.03) | 0.12 (0.0) | 0.37 (+0.03) | -623 | -18.84 | 7 | 0.21 | 237 | 7.17 | 3307 | 26.4 | 27.7 | 27.7 | 26.25 |
| 2022-10-21 | 28.65 (+0.15) | 0.12 (0.0) | 0.34 (+0.01) | 1014 | 12.38 | 10 | 0.12 | 68 | 0.83 | 8192 | 26.6 | 26.5 | 27.5 | 26.05 |
| 2022-10-14 | 28.5 (+0.1) | 0.12 (+0.01) | 0.33 (0.0) | 806 | 17.75 | 9 | 0.2 | 9 | 0.2 | 4541 | 26.6 | 26.8 | 27.0 | 25.95 |
| 2022-10-07 | 28.4 (+0.11) | 0.11 (-0.12) | 0.33 (-0.02) | 870 | 28.97 | -475 | -15.82 | -109 | -3.63 | 3003 | 26.8 | 25.7 | 27.05 | 25.7 |
| 2022-09-30 | 28.29 (+0.06) | 0.23 (-0.04) | 0.35 (0.0) | 495 | 7.94 | -289 | -4.63 | 1 | 0.02 | 6236 | 26.0 | 27.0 | 27.0 | 25.0 |
| 2022-09-23 | 28.23 (-0.03) | 0.27 (-0.03) | 0.35 (0.0) | -496 | -17.79 | -295 | -10.58 | -59 | -2.12 | 2788 | 27.15 | 28.1 | 28.1 | 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 | |||
| 2022-09-16 | 28.26 (0.0) | 0.3 (0.0) | 0.35 (-0.03) | 103 | 2.67 | 7 | 0.18 | -206 | -5.35 | 3853 | 28.05 | 27.9 | 28.5 | 27.4 |
| 2022-09-08 | 28.26 (+0.02) | 0.3 (-0.02) | 0.38 (0.0) | 93 | 3.42 | -135 | -4.96 | -1 | -0.04 | 2723 | 27.65 | 27.85 | 28.05 | 27.0 |
| 2022-09-02 | 28.24 (-0.07) | 0.32 (-0.03) | 0.38 (-0.02) | -262 | -5.41 | -216 | -4.46 | -171 | -3.53 | 4842 | 27.9 | 28.2 | 28.7 | 27.7 |
| 2022-08-26 | 28.31 (+0.16) | 0.35 (-0.06) | 0.4 (0.0) | 1289 | 23.2 | -509 | -9.16 | 14 | 0.25 | 5557 | 28.9 | 28.0 | 29.5 | 27.85 |
| 2022-08-19 | 28.15 (+0.08) | 0.41 (0.0) | 0.4 (-0.01) | 729 | 17.33 | 6 | 0.14 | -58 | -1.38 | 4207 | 28.2 | 27.75 | 28.45 | 27.75 |
| 2022-08-12 | 28.07 (+0.04) | 0.41 (-0.01) | 0.41 (0.0) | 392 | 6.25 | -87 | -1.39 | -78 | -1.24 | 6271 | 27.75 | 26.75 | 28.0 | 26.4 |
| 2022-08-05 | 28.03 (+0.05) | 0.42 (-0.04) | 0.41 (-0.01) | 376 | 5.09 | -363 | -4.91 | -23 | -0.31 | 7390 | 26.75 | 26.0 | 26.8 | 25.3 |
| 2022-07-29 | 27.98 (+0.04) | 0.46 (0.0) | 0.42 (0.0) | 186 | 3.4 | 15 | 0.27 | -7 | -0.13 | 5464 | 25.85 | 25.35 | 25.9 | 25.15 |
| 2022-07-22 | 27.94 (-0.09) | 0.46 (+0.04) | 0.42 (+0.01) | -1503 | -9.46 | 329 | 2.07 | 42 | 0.26 | 15896 | 25.35 | 27.05 | 28.1 | 25.0 |
| 2022-07-15 | 28.03 (-0.65) | 0.42 (0.0) | 0.41 (+0.01) | -5381 | -38.73 | 2 | 0.01 | 76 | 0.55 | 13892 | 27.0 | 28.4 | 28.4 | 26.55 |
| 2022-07-08 | 28.68 (-0.31) | 0.42 (0.0) | 0.4 (+0.03) | -2320 | -28.97 | 6 | 0.07 | 320 | 4.0 | 8009 | 28.3 | 29.15 | 29.65 | 27.75 |
| 2022-07-01 | 28.99 (-0.28) | 0.42 (+0.08) | 0.37 (+0.02) | -2277 | -28.13 | 619 | 7.65 | 104 | 1.28 | 8094 | 28.95 | 31.75 | 31.8 | 28.9 |
| 2022-06-24 | 29.27 (-0.13) | 0.34 (+0.22) | 0.35 (+0.15) | -1228 | -9.15 | 1837 | 13.69 | 1231 | 9.17 | 13419 | 31.35 | 31.3 | 32.45 | 30.2 |
| 2022-06-17 | 29.4 (-0.13) | 0.12 (+0.12) | 0.2 (+0.08) | -969 | -8.74 | 983 | 8.87 | 681 | 6.14 | 11087 | 31.2 | 30.25 | 32.0 | 29.5 |
| 2022-06-10 | 29.53 (-0.06) | 0.0 (0.0) | 0.12 (0.0) | -495 | -12.48 | 0 | 0.0 | 15 | 0.38 | 3965 | 30.8 | 30.8 | 31.0 | 30.3 |
| 2022-06-02 | 29.59 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | -17 | -0.31 | 0 | 0.0 | -13 | -0.24 | 5465 | 30.55 | 30.2 | 30.7 | 29.75 |
| 2022-05-27 | 29.58 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -55 | -1.44 | 1 | 0.03 | 98 | 2.57 | 3815 | 29.95 | 30.05 | 30.3 | 29.65 |
| 2022-05-20 | 29.58 (+0.11) | 0.0 (0.0) | 0.11 (+0.06) | 693 | 10.58 | -3 | -0.05 | 454 | 6.93 | 6548 | 29.95 | 29.65 | 30.3 | 28.8 |
| 2022-05-13 | 29.47 (-0.23) | 0.0 (0.0) | 0.05 (0.0) | -2306 | -19.73 | 1 | 0.01 | 3 | 0.03 | 11685 | 29.25 | 30.9 | 30.9 | 28.6 |
| 2022-05-06 | 29.7 (-0.05) | 0.0 (0.0) | 0.05 (0.0) | -246 | -5.06 | 0 | 0.0 | -8 | -0.16 | 4862 | 31.2 | 31.9 | 32.6 | 31.05 |
| 2022-04-29 | 29.75 (-0.01) | 0.0 (0.0) | 0.05 (-0.02) | -124 | -1.24 | 12 | 0.12 | -146 | -1.46 | 9967 | 32.2 | 32.35 | 32.4 | 30.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 29.76 (+0.26) | 0.0 (-0.19) | 0.07 (-0.01) | 2165 | 14.41 | -1553 | -10.33 | -59 | -0.39 | 15029 | 32.9 | 32.25 | 33.45 | 31.2 |
| 2022-04-15 | 29.5 (+0.02) | 0.19 (0.0) | 0.08 (-0.01) | 175 | 1.47 | 1 | 0.01 | -50 | -0.42 | 11896 | 32.5 | 33.2 | 33.5 | 32.35 |
| 2022-04-08 | 29.48 (-0.1) | 0.19 (0.0) | 0.09 (-0.01) | -754 | -7.16 | -27 | -0.26 | -135 | -1.28 | 10530 | 33.1 | 34.4 | 34.55 | 33.0 |
| 2022-04-01 | 29.58 (-0.11) | 0.19 (+0.02) | 0.1 (0.0) | -908 | -11.91 | 2 | 0.03 | 35 | 0.46 | 7624 | 34.6 | 34.45 | 34.9 | 34.05 |
| 2022-03-25 | 29.69 (+0.02) | 0.17 (0.0) | 0.1 (0.0) | 517 | 4.87 | 7 | 0.07 | 24 | 0.23 | 10621 | 34.55 | 34.3 | 34.8 | 34.2 |
| 2022-03-18 | 29.67 (-0.01) | 0.17 (-0.28) | 0.1 (+0.02) | -2 | -0.01 | -2369 | -13.14 | 83 | 0.46 | 18026 | 34.1 | 34.4 | 34.95 | 33.35 |
| 2022-03-11 | 29.68 (-0.01) | 0.45 (-0.04) | 0.08 (-0.01) | 37 | 0.18 | -278 | -1.36 | -60 | -0.29 | 20400 | 34.2 | 34.9 | 34.9 | 32.45 |
| 2022-03-04 | 29.69 (-0.49) | 0.49 (0.0) | 0.09 (0.0) | -3736 | -27.62 | 0 | 0.0 | 43 | 0.32 | 13527 | 35.0 | 35.65 | 36.25 | 34.9 |
| 2022-02-25 | 30.18 (-0.45) | 0.49 (0.0) | 0.09 (0.0) | -3779 | -19.13 | 13 | 0.07 | -34 | -0.17 | 19755 | 35.2 | 35.65 | 36.2 | 35.05 |
| 2022-02-18 | 30.63 (-0.52) | 0.49 (-0.05) | 0.09 (-0.02) | -4402 | -20.47 | -466 | -2.17 | -123 | -0.57 | 21504 | 35.85 | 38.2 | 38.5 | 35.5 |
| 2022-02-11 | 31.15 (-0.18) | 0.54 (-0.01) | 0.11 (+0.02) | -1100 | -5.99 | -85 | -0.46 | 152 | 0.83 | 18362 | 38.6 | 37.45 | 39.5 | 37.3 |
| 2022-01-26 | 31.33 (-0.23) | 0.55 (0.0) | 0.09 (-0.03) | -2289 | -14.74 | 0 | 0.0 | -305 | -1.96 | 15530 | 37.1 | 37.95 | 38.85 | 36.85 |
| 2022-01-21 | 31.56 (-0.12) | 0.55 (0.0) | 0.12 (-0.02) | -1201 | -6.69 | 0 | 0.0 | -156 | -0.87 | 17961 | 38.0 | 37.45 | 38.95 | 37.1 |
| 2022-01-14 | 31.68 (-0.53) | 0.55 (0.0) | 0.14 (-0.04) | -4319 | -17.48 | 36 | 0.15 | -272 | -1.1 | 24706 | 36.9 | 39.7 | 39.7 | 36.7 |
| 2022-01-07 | 32.21 (-0.26) | 0.55 (-0.02) | 0.18 (-0.03) | -1286 | -3.43 | -187 | -0.5 | -234 | -0.62 | 37543 | 39.7 | 40.95 | 41.1 | 38.45 |
| 2021-12-30 | 32.47 (+0.06) | 0.57 (+0.02) | 0.21 (+0.02) | 233 | 0.41 | 155 | 0.27 | 163 | 0.29 | 56503 | 40.4 | 41.0 | 43.9 | 40.15 |
| 2021-12-24 | 32.41 (+0.72) | 0.55 (+0.14) | 0.19 (-0.08) | 4692 | 3.16 | 1140 | 0.77 | -739 | -0.5 | 148274 | 40.5 | 38.7 | 43.0 | 38.6 |
| 2021-12-17 | 31.69 (+0.99) | 0.41 (+0.33) | 0.27 (+0.15) | 8092 | 14.28 | 2768 | 4.89 | 1282 | 2.26 | 56655 | 38.0 | 34.35 | 38.45 | 34.35 |
| 2021-12-10 | 30.7 (+0.56) | 0.08 (0.0) | 0.12 (-0.03) | 4585 | 15.9 | 0 | 0.0 | -270 | -0.94 | 28834 | 34.3 | 32.8 | 35.35 | 32.75 |
| 2021-12-03 | 30.14 (-0.15) | 0.08 (+0.08) | 0.15 (-0.02) | -1282 | -9.82 | 650 | 4.98 | -136 | -1.04 | 13052 | 32.85 | 31.7 | 33.15 | 31.55 |
| 2021-11-26 | 30.29 (+0.15) | 0.0 (0.0) | 0.17 (+0.01) | 1168 | 10.32 | 0 | 0.0 | 29 | 0.26 | 11319 | 32.3 | 32.2 | 33.25 | 32.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 30.14 (-0.32) | 0.0 (0.0) | 0.16 (+0.04) | -2727 | -12.92 | 0 | 0.0 | 389 | 1.84 | 21110 | 32.2 | 33.0 | 33.65 | 31.95 |
| 2021-11-12 | 30.46 (+0.26) | 0.0 (-0.04) | 0.12 (-0.01) | 2271 | 6.37 | -854 | -2.39 | -139 | -0.39 | 35676 | 31.0 | 32.15 | 32.6 | 30.5 |
| 2021-11-05 | 30.2 (-0.16) | 0.04 (+0.01) | 0.13 (0.0) | -1233 | -5.13 | 60 | 0.25 | 64 | 0.27 | 24046 | 31.9 | 32.4 | 32.7 | 31.05 |
| 2021-10-29 | 30.36 (-0.37) | 0.03 (0.0) | 0.13 (-0.03) | -3329 | -15.24 | 0 | 0.0 | -253 | -1.16 | 21837 | 31.05 | 30.85 | 32.4 | 29.7 |
| 2021-10-22 | 30.73 (+0.04) | 0.03 (-0.13) | 0.16 (+0.06) | 304 | 1.17 | -1065 | -4.12 | 477 | 1.84 | 25875 | 30.8 | 29.8 | 32.8 | 29.7 |
| 2021-10-15 | 30.69 (-0.45) | 0.16 (0.0) | 0.1 (-0.01) | -3927 | -46.04 | 15 | 0.18 | -120 | -1.41 | 8530 | 29.5 | 30.45 | 30.8 | 29.25 |
| 2021-10-08 | 31.14 (-0.41) | 0.16 (+0.01) | 0.11 (0.0) | -3340 | -21.67 | 58 | 0.38 | 46 | 0.3 | 15410 | 30.35 | 30.6 | 31.15 | 29.0 |
| 2021-10-01 | 31.55 (+0.14) | 0.15 (0.0) | 0.11 (-0.01) | 1083 | 7.63 | 62 | 0.44 | -103 | -0.73 | 14186 | 30.2 | 30.65 | 32.0 | 30.05 |
| 2021-09-24 | 31.41 (+0.04) | 0.15 (0.0) | 0.12 (-0.03) | 334 | 5.55 | 0 | 0.0 | -237 | -3.94 | 6021 | 30.85 | 29.9 | 31.3 | 29.65 |
| 2021-09-17 | 31.37 (+0.18) | 0.15 (0.0) | 0.15 (+0.01) | 1547 | 11.42 | 5 | 0.04 | 92 | 0.68 | 13550 | 30.5 | 29.5 | 31.5 | 29.5 |
| 2021-09-10 | 31.19 (-0.22) | 0.15 (0.0) | 0.14 (-0.01) | -1825 | -18.0 | 0 | 0.0 | -118 | -1.16 | 10138 | 29.5 | 30.15 | 30.15 | 29.0 |
| 2021-09-03 | 31.41 (-0.12) | 0.15 (+0.01) | 0.15 (-0.01) | -1028 | -11.5 | 13 | 0.15 | -74 | -0.83 | 8936 | 30.15 | 30.75 | 31.25 | 30.0 |
| 2021-08-27 | 31.53 (+0.3) | 0.14 (0.0) | 0.16 (-0.05) | 2663 | 20.63 | 38 | 0.29 | -423 | -3.28 | 12909 | 30.6 | 30.15 | 31.7 | 30.15 |
| 2021-08-20 | 31.23 (-0.04) | 0.14 (+0.01) | 0.21 (-0.05) | 236 | 1.76 | 39 | 0.29 | -358 | -2.66 | 13441 | 29.9 | 31.25 | 31.4 | 29.7 |
| 2021-08-13 | 31.27 (+0.05) | 0.13 (+0.01) | 0.26 (+0.01) | 475 | 3.59 | 135 | 1.02 | 79 | 0.6 | 13249 | 31.4 | 32.0 | 32.35 | 31.15 |
| 2021-08-06 | 31.22 (+0.33) | 0.12 (-0.35) | 0.25 (-0.07) | 2733 | 12.85 | -2924 | -13.75 | -646 | -3.04 | 21264 | 31.9 | 30.35 | 31.95 | 29.6 |
| 2021-07-30 | 30.89 (-0.04) | 0.47 (-0.23) | 0.32 (-0.05) | 253 | 1.8 | -1881 | -13.35 | -411 | -2.92 | 14087 | 30.3 | 31.85 | 32.0 | 29.9 |
| 2021-07-23 | 30.93 (+0.39) | 0.7 (-0.01) | 0.37 (+0.03) | 4042 | 16.63 | -90 | -0.37 | 318 | 1.31 | 24312 | 31.8 | 33.0 | 33.0 | 30.4 |
| 2021-07-16 | 30.54 (+0.39) | 0.71 (-0.33) | 0.34 (+0.01) | 3715 | 10.57 | -2687 | -7.64 | 30 | 0.09 | 35150 | 32.7 | 33.7 | 34.45 | 30.7 |
| 2021-07-09 | 30.15 (-0.3) | 1.04 (0.0) | 0.33 (+0.03) | -2795 | -11.15 | 0 | 0.0 | 291 | 1.16 | 25058 | 33.6 | 34.45 | 34.8 | 33.2 |
| 2021-07-02 | 30.45 (-0.21) | 1.04 (-0.1) | 0.3 (+0.1) | -1880 | -2.79 | 0 | 0.0 | 814 | 1.21 | 67386 | 34.25 | 35.2 | 37.7 | 34.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 30.66 (+0.9) | 1.14 (-0.01) | 0.2 (-0.03) | 7699 | 16.94 | -95 | -0.21 | -249 | -0.55 | 45441 | 34.9 | 33.45 | 35.8 | 32.65 |
| 2021-06-18 | 29.76 (+0.27) | 1.15 (-0.04) | 0.23 (-0.16) | 1981 | 6.72 | -341 | -1.16 | -1328 | -4.5 | 29486 | 34.05 | 35.0 | 35.8 | 34.05 |
| 2021-06-11 | 29.49 (-0.37) | 1.19 (-0.1) | 0.39 (-0.21) | -3607 | -5.21 | -823 | -1.19 | -1729 | -2.5 | 69190 | 34.75 | 36.95 | 36.95 | 33.3 |
| 2021-06-04 | 29.86 (-0.21) | 1.29 (-0.17) | 0.6 (+0.23) | -1484 | -0.86 | -1410 | -0.82 | 1873 | 1.09 | 172390 | 35.75 | 31.1 | 36.9 | 29.95 |
| 2021-05-28 | 30.07 (+0.53) | 1.46 (-0.05) | 0.37 (+0.18) | 5229 | 6.94 | -370 | -0.49 | 1510 | 2.0 | 75380 | 30.7 | 29.8 | 31.4 | 28.6 |
| 2021-05-21 | 29.54 (+0.24) | 1.51 (-0.16) | 0.19 (-0.01) | 2732 | 4.09 | -1330 | -1.99 | -47 | -0.07 | 66787 | 29.95 | 26.4 | 31.0 | 26.4 |
| 2021-05-14 | 29.3 (+1.97) | 1.67 (+0.07) | 0.2 (-0.33) | 16867 | 11.79 | 615 | 0.43 | -2799 | -1.96 | 143045 | 29.2 | 37.3 | 38.95 | 27.6 |
| 2021-05-07 | 27.33 (-1.08) | 1.6 (+0.49) | 0.53 (+0.04) | -10139 | -3.64 | 4030 | 1.45 | 386 | 0.14 | 278564 | 36.85 | 37.15 | 40.4 | 31.6 |
| 2021-04-29 | 28.41 (-0.77) | 1.11 (+0.98) | 0.49 (+0.31) | -7609 | -7.25 | 8058 | 7.68 | 2557 | 2.44 | 104945 | 36.1 | 31.5 | 38.3 | 31.05 |
| 2021-04-23 | 29.18 (-0.69) | 0.13 (+0.02) | 0.18 (-0.04) | -5908 | -5.64 | 145 | 0.14 | -353 | -0.34 | 104792 | 31.3 | 32.1 | 34.8 | 30.8 |
| 2021-04-16 | 29.87 (-0.15) | 0.11 (-0.03) | 0.22 (+0.09) | -1343 | -0.97 | -233 | -0.17 | 711 | 0.51 | 139109 | 32.15 | 28.05 | 32.6 | 28.0 |
| 2021-04-09 | 30.02 (+0.55) | 0.14 (0.0) | 0.13 (+0.01) | 4637 | 16.52 | 0 | 0.0 | 97 | 0.35 | 28070 | 28.05 | 28.3 | 29.35 | 28.0 |
| 2021-04-01 | 29.47 (+0.27) | 0.14 (-0.2) | 0.12 (+0.03) | 2294 | 14.2 | -1538 | -9.52 | 306 | 1.89 | 16154 | 28.15 | 28.0 | 28.75 | 27.6 |
| 2021-03-26 | 29.2 (-0.01) | 0.34 (+0.01) | 0.09 (+0.02) | 409 | 2.09 | 40 | 0.2 | 158 | 0.81 | 19531 | 27.9 | 26.75 | 28.4 | 26.75 |
| 2021-03-19 | 29.21 (-0.01) | 0.33 (+0.01) | 0.07 (-0.14) | -411 | -1.29 | 55 | 0.17 | -1191 | -3.74 | 31833 | 26.75 | 30.0 | 30.0 | 26.75 |
| 2021-03-12 | 29.22 (+0.19) | 0.32 (+0.06) | 0.21 (+0.12) | 2995 | 6.42 | 536 | 1.15 | 998 | 2.14 | 46682 | 29.45 | 28.7 | 29.8 | 27.85 |
| 2021-03-05 | 29.03 (-0.15) | 0.26 (+0.22) | 0.09 (+0.02) | -1939 | -3.02 | 1836 | 2.86 | 192 | 0.3 | 64139 | 28.7 | 27.5 | 29.8 | 26.05 |
| 2021-02-26 | 29.18 (-0.26) | 0.04 (+0.04) | 0.07 (-0.01) | -2777 | -5.33 | 61 | 0.12 | -108 | -0.21 | 52108 | 27.5 | 25.95 | 28.15 | 25.1 |
| 2021-02-19 | 29.44 (+0.3) | 0.0 (0.0) | 0.08 (+0.03) | 2069 | 2.75 | 0 | 0.0 | 269 | 0.36 | 75193 | 25.95 | 24.5 | 26.3 | 23.1 |
| 2021-02-05 | 29.14 (-0.02) | 0.0 (0.0) | 0.05 (+0.01) | 669 | 2.97 | 0 | 0.0 | 67 | 0.3 | 22500 | 21.8 | 19.8 | 22.2 | 19.8 |
| 2021-01-29 | 29.16 (0.0) | 0.0 (-0.04) | 0.04 (-0.01) | -508 | -4.76 | -484 | -4.54 | -132 | -1.24 | 10662 | 20.0 | 19.75 | 20.6 | 19.65 |
| 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 | |||
| 2021-01-22 | 29.16 (+0.1) | 0.04 (0.0) | 0.05 (-0.01) | 815 | 6.9 | 0 | 0.0 | -57 | -0.48 | 11809 | 19.85 | 20.1 | 20.6 | 19.5 |
| 2021-01-15 | 29.06 (-0.12) | 0.04 (0.0) | 0.06 (0.0) | -904 | -7.13 | 0 | 0.0 | -6 | -0.05 | 12674 | 20.3 | 21.3 | 21.5 | 20.2 |
| 2021-01-08 | 29.18 (+0.04) | 0.04 (-0.02) | 0.06 (0.0) | 186 | 0.74 | -180 | -0.72 | 4 | 0.02 | 25019 | 21.45 | 23.35 | 23.35 | 20.65 |
| 2020-12-31 | 29.14 (+0.19) | 0.06 (-0.05) | 0.06 (-0.01) | 1657 | 20.38 | 0 | 0.0 | -79 | -0.97 | 8129 | 23.3 | 23.1 | 23.55 | 22.85 |
| 2020-12-25 | 28.95 (+0.1) | 0.11 (0.0) | 0.07 (-0.02) | 538 | 2.46 | 0 | 0.0 | -123 | -0.56 | 21852 | 23.1 | 22.95 | 24.3 | 22.5 |
| 2020-12-18 | 28.85 (+0.03) | 0.11 (0.0) | 0.09 (0.0) | 179 | 1.1 | 0 | 0.0 | -41 | -0.25 | 16301 | 22.9 | 22.05 | 23.1 | 22.0 |
| 2020-12-11 | 28.82 (-0.37) | 0.11 (0.0) | 0.09 (-0.02) | -2800 | -13.4 | 0 | 0.0 | -192 | -0.92 | 20900 | 22.15 | 23.45 | 23.75 | 21.95 |
| 2020-12-04 | 29.19 (+0.15) | 0.11 (0.0) | 0.11 (+0.03) | 1815 | 8.77 | 0 | 0.0 | 316 | 1.53 | 20694 | 23.35 | 22.65 | 23.45 | 22.15 |
| 2020-11-27 | 29.04 (+0.1) | 0.11 (0.0) | 0.08 (-0.01) | 1132 | 4.89 | 0 | 0.0 | -134 | -0.58 | 23168 | 22.6 | 22.0 | 22.85 | 21.8 |
| 2020-11-20 | 28.94 (+0.28) | 0.11 (0.0) | 0.09 (-0.01) | 2355 | 10.78 | 0 | 0.0 | -91 | -0.42 | 21847 | 22.0 | 20.8 | 22.25 | 20.6 |
| 2020-11-13 | 28.66 (+0.24) | 0.11 (0.0) | 0.1 (-0.06) | 1966 | 7.53 | 0 | 0.0 | -444 | -1.7 | 26114 | 20.8 | 19.75 | 21.35 | 19.5 |
| 2020-11-06 | 28.42 (-0.28) | 0.11 (0.0) | 0.16 (-0.05) | -1947 | -7.28 | 0 | 0.0 | -416 | -1.56 | 26742 | 19.7 | 20.3 | 20.75 | 19.5 |
| 2020-10-30 | 28.7 (-0.9) | 0.11 (+0.06) | 0.21 (-0.07) | -8324 | -20.75 | 510 | 1.27 | -590 | -1.47 | 40108 | 20.25 | 20.8 | 22.3 | 20.2 |
| 2020-10-23 | 29.6 (+0.15) | 0.05 (+0.02) | 0.28 (-0.04) | 1197 | 5.26 | 114 | 0.5 | -335 | -1.47 | 22736 | 20.85 | 20.6 | 21.2 | 20.0 |
| 2020-10-16 | 29.45 (-0.01) | 0.03 (0.0) | 0.32 (+0.03) | 275 | 0.83 | 0 | 0.0 | 244 | 0.73 | 33297 | 20.25 | 21.0 | 21.6 | 20.1 |
| 2020-10-08 | 29.46 (+1.17) | 0.03 (+0.03) | 0.29 (+0.11) | 10308 | 17.96 | 279 | 0.49 | 892 | 1.55 | 57394 | 20.9 | 17.8 | 21.8 | 17.8 |
| 2020-09-30 | 28.29 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 460 | 7.7 | 0 | 0.0 | 50 | 0.84 | 5973 | 17.7 | 17.15 | 17.9 | 17.15 |
| 2020-09-25 | 28.28 (-0.23) | 0.0 (0.0) | 0.18 (-0.07) | -1901 | -8.5 | 0 | 0.0 | -623 | -2.79 | 22361 | 16.95 | 18.85 | 19.1 | 16.6 |
| 2020-09-18 | 28.51 (-0.2) | 0.0 (0.0) | 0.25 (0.0) | -1916 | -11.45 | 0 | 0.0 | 17 | 0.1 | 16740 | 18.8 | 18.9 | 19.0 | 18.15 |
| 2020-09-11 | 28.71 (+0.17) | 0.0 (0.0) | 0.25 (+0.15) | 1646 | 4.38 | 0 | 0.0 | 1195 | 3.18 | 37580 | 18.8 | 17.7 | 19.3 | 17.65 |
| 2020-09-04 | 28.54 (-0.52) | 0.0 (0.0) | 0.1 (+0.04) | -4679 | -18.66 | 0 | 0.0 | 333 | 1.33 | 25074 | 17.55 | 17.1 | 18.1 | 17.0 |
| 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 | |||
| 2020-08-28 | 29.06 (+0.04) | 0.0 (0.0) | 0.06 (-0.01) | -156 | -1.57 | 0 | 0.0 | -88 | -0.89 | 9928 | 17.0 | 16.95 | 17.15 | 16.5 |
| 2020-08-21 | 29.02 (+0.35) | 0.0 (0.0) | 0.07 (0.0) | 2971 | 15.98 | 0 | 0.0 | 27 | 0.15 | 18590 | 16.9 | 16.6 | 17.3 | 15.8 |
| 2020-08-14 | 28.67 (+0.24) | 0.0 (0.0) | 0.07 (-0.02) | 2226 | 22.59 | 0 | 0.0 | -161 | -1.63 | 9856 | 16.55 | 16.2 | 16.8 | 16.15 |
| 2020-08-07 | 28.43 (+0.09) | 0.0 (0.0) | 0.09 (+0.01) | 113 | 1.07 | 0 | 0.0 | 75 | 0.71 | 10566 | 16.2 | 15.45 | 16.6 | 15.3 |
| 2020-07-31 | 28.34 (-0.1) | 0.0 (0.0) | 0.08 (-0.01) | -1081 | -7.62 | 0 | 0.0 | -30 | -0.21 | 14186 | 15.45 | 16.05 | 16.15 | 15.0 |
| 2020-07-24 | 28.44 (-0.24) | 0.0 (0.0) | 0.09 (0.0) | -2030 | -18.78 | 0 | 0.0 | -25 | -0.23 | 10809 | 16.1 | 16.95 | 17.0 | 16.0 |
| 2020-07-17 | 28.68 (-0.24) | 0.0 (0.0) | 0.09 (0.0) | -897 | -9.46 | 0 | 0.0 | 8 | 0.08 | 9485 | 16.95 | 17.3 | 17.6 | 16.9 |
| 2020-07-10 | 28.92 (-0.19) | 0.0 (0.0) | 0.09 (+0.01) | -280 | -3.07 | 0 | 0.0 | 46 | 0.5 | 9111 | 17.15 | 17.35 | 17.8 | 17.15 |
| 2020-07-03 | 29.11 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -480 | -8.01 | 0 | 0.0 | -6 | -0.1 | 5995 | 17.35 | 17.0 | 17.55 | 16.9 |
| 2020-06-24 | 29.13 (-0.15) | 0.0 (0.0) | 0.08 (0.0) | -1459 | -25.22 | 0 | 0.0 | 0 | 0.0 | 5786 | 37.1 | 17.7 | 37.3 | 17.2 |
| 2020-06-19 | 29.28 (-0.12) | 0.0 (0.0) | 0.08 (-0.01) | -1310 | -16.41 | 0 | 0.0 | -25 | -0.31 | 7984 | 17.7 | 16.95 | 17.75 | 16.8 |
| 2020-06-12 | 29.4 (-0.43) | 0.0 (0.0) | 0.09 (+0.01) | -3548 | -15.93 | 0 | 0.0 | 13 | 0.06 | 22272 | 16.95 | 17.75 | 18.7 | 16.55 |
| 2020-06-05 | 29.83 (+0.33) | 0.0 (0.0) | 0.08 (+0.01) | 3165 | 19.77 | 0 | 0.0 | 78 | 0.49 | 16010 | 17.6 | 16.5 | 17.6 | 16.4 |
| 2020-05-29 | 29.5 (-0.23) | 0.0 (0.0) | 0.07 (+0.02) | -2284 | -20.81 | 0 | 0.0 | 190 | 1.73 | 10977 | 16.25 | 16.45 | 17.15 | 16.2 |
| 2020-05-22 | 29.73 (-0.17) | 0.0 (0.0) | 0.05 (+0.01) | -1919 | -12.56 | 0 | 0.0 | 74 | 0.48 | 15276 | 16.35 | 16.1 | 17.35 | 16.1 |
| 2020-05-15 | 29.9 (-0.59) | 0.0 (-0.01) | 0.04 (0.0) | -6015 | -33.77 | -36 | -0.2 | 30 | 0.17 | 17811 | 16.1 | 17.15 | 17.2 | 16.0 |
| 2020-05-08 | 30.49 (-0.21) | 0.01 (0.0) | 0.04 (0.0) | -1523 | -6.99 | 0 | 0.0 | 4 | 0.02 | 21784 | 16.8 | 16.0 | 17.25 | 15.6 |
| 2020-04-30 | 30.7 (-0.58) | 0.01 (0.0) | 0.04 (-0.01) | -4653 | -22.96 | 0 | 0.0 | -51 | -0.25 | 20267 | 16.25 | 15.05 | 16.4 | 15.05 |
| 2020-04-24 | 31.28 (-0.99) | 0.01 (0.0) | 0.05 (0.0) | -7964 | -38.33 | 0 | 0.0 | -24 | -0.12 | 20776 | 14.9 | 16.1 | 16.1 | 14.55 |
| 2020-04-17 | 32.27 (-1.18) | 0.01 (0.0) | 0.05 (0.0) | -8658 | -36.12 | 0 | 0.0 | -54 | -0.23 | 23970 | 16.1 | 16.5 | 17.4 | 16.0 |
| 2020-04-10 | 33.45 (-0.93) | 0.01 (0.0) | 0.05 (-0.01) | -7341 | -37.75 | 0 | 0.0 | -57 | -0.29 | 19448 | 15.85 | 14.5 | 15.9 | 14.4 |
| 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 | |||
| 2020-04-01 | 34.38 (-0.26) | 0.01 (+0.01) | 0.06 (0.0) | -2094 | -36.4 | 0 | 0.0 | -24 | -0.42 | 5752 | 14.5 | 14.3 | 14.6 | 13.95 |
| 2020-03-27 | 34.64 (-0.25) | 0.0 (0.0) | 0.06 (-0.01) | -1851 | -13.17 | 0 | 0.0 | -84 | -0.6 | 14058 | 14.55 | 13.55 | 14.65 | 12.9 |
| 2020-03-20 | 34.89 (0.0) | 0.0 (0.0) | 0.07 (-0.2) | -190 | -1.23 | 0 | 0.0 | -1588 | -10.28 | 15447 | 32.0 | 17.7 | 32.0 | 13.55 |
| 2020-03-13 | 34.89 (+0.03) | 0.0 (0.0) | 0.27 (-0.08) | -299 | -2.77 | 0 | 0.0 | -690 | -6.4 | 10782 | 17.8 | 21.3 | 21.3 | 17.2 |
| 2020-03-06 | 34.86 (+0.03) | 0.0 (0.0) | 0.35 (0.0) | 497 | 14.85 | 0 | 0.0 | -31 | -0.93 | 3347 | 21.45 | 21.2 | 21.7 | 21.0 |
| 2020-02-27 | 34.83 (-0.02) | 0.0 (0.0) | 0.35 (0.0) | -95 | -2.97 | 0 | 0.0 | 1 | 0.03 | 3203 | 21.45 | 22.0 | 22.15 | 21.45 |
| 2020-02-21 | 34.85 (+0.05) | 0.0 (0.0) | 0.35 (0.0) | 393 | 13.88 | 0 | 0.0 | -3 | -0.11 | 2832 | 22.25 | 22.3 | 22.4 | 21.95 |
| 2020-02-14 | 34.8 (+0.07) | 0.0 (0.0) | 0.35 (0.0) | -191 | -5.47 | 0 | 0.0 | 27 | 0.77 | 3490 | 22.2 | 21.3 | 22.4 | 21.3 |
| 2020-02-07 | 34.73 (+0.03) | 0.0 (0.0) | 0.35 (-0.03) | 71 | 1.29 | 0 | 0.0 | -239 | -4.33 | 5514 | 22.2 | 22.8 | 22.8 | 21.45 |
| 2020-01-31 | 34.7 (-0.02) | 0.0 (0.0) | 0.38 (0.0) | 72 | 1.68 | 0 | 0.0 | 0 | 0.0 | 4281 | 23.0 | 23.85 | 23.85 | 22.8 |
| 2020-01-20 | 34.72 (-0.03) | 0.0 (0.0) | 0.38 (+0.03) | 74 | 8.94 | 0 | 0.0 | 220 | 26.57 | 828 | 24.2 | 24.1 | 24.2 | 24.1 |
| 2020-01-17 | 34.75 (+0.09) | 0.0 (0.0) | 0.35 (-0.01) | 227 | 10.81 | 0 | 0.0 | -64 | -3.05 | 2099 | 24.1 | 24.0 | 24.15 | 23.95 |
| 2020-01-10 | 34.66 (-0.06) | 0.0 (0.0) | 0.36 (+0.01) | -395 | -8.67 | 0 | 0.0 | 53 | 1.16 | 4554 | 23.95 | 24.1 | 24.1 | 23.8 |
| 2020-01-03 | 34.72 (+0.01) | 0.0 (0.0) | 0.35 (-0.01) | -103 | -3.44 | 0 | 0.0 | -5 | -0.17 | 2997 | 24.1 | 37.3 | 37.3 | 24.0 |
| 2019-12-31 | 34.71 (-0.03) | 0.0 (0.0) | 0.36 (0.0) | -48 | -4.09 | 0 | 0.0 | -9 | -0.77 | 1173 | 24.1 | 24.15 | 24.3 | 24.1 |
| 2019-12-27 | 34.74 (0.0) | 0.0 (0.0) | 0.36 (+0.01) | -103 | -3.77 | 0 | 0.0 | 49 | 1.79 | 2731 | 24.2 | 24.0 | 24.2 | 24.0 |
| 2019-12-20 | 34.74 (-0.08) | 0.0 (0.0) | 0.35 (0.0) | -627 | -9.89 | 0 | 0.0 | 10 | 0.16 | 6341 | 24.0 | 24.1 | 24.35 | 24.0 |
| 2019-12-13 | 34.82 (+0.37) | 0.0 (0.0) | 0.35 (-0.02) | 2948 | 21.31 | 0 | 0.0 | -149 | -1.08 | 13833 | 24.1 | 24.2 | 24.35 | 23.9 |
| 2019-12-06 | 34.45 (+0.17) | 0.0 (0.0) | 0.37 (0.0) | 1223 | 3.12 | 0 | 0.0 | -7 | -0.02 | 39149 | 24.1 | 24.4 | 24.6 | 24.0 |
| 2019-11-29 | 34.28 (+0.03) | 0.0 (0.0) | 0.37 (+0.02) | -142 | -1.15 | 0 | 0.0 | 155 | 1.25 | 12372 | 24.4 | 24.35 | 25.2 | 24.25 |
| 2019-11-22 | 34.25 (+0.01) | 0.0 (0.0) | 0.35 (0.0) | -253 | -5.74 | 0 | 0.0 | 0 | 0.0 | 4408 | 24.15 | 24.1 | 24.25 | 23.95 |
| 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 | |||
| 2019-11-15 | 34.24 (-0.12) | 0.0 (0.0) | 0.35 (+0.22) | -1420 | -15.48 | 0 | 0.0 | 1846 | 20.13 | 9171 | 24.0 | 24.25 | 24.5 | 23.8 |
| 2019-11-08 | 34.36 (+0.15) | 0.0 (0.0) | 0.13 (+0.01) | 1339 | 13.75 | 0 | 0.0 | 13 | 0.13 | 9739 | 24.25 | 24.3 | 24.75 | 24.15 |
| 2019-11-01 | 34.21 (+0.06) | 0.0 (0.0) | 0.12 (0.0) | 1175 | 21.87 | 0 | 0.0 | 4 | 0.07 | 5372 | 24.3 | 24.4 | 24.55 | 24.05 |
| 2019-10-25 | 34.15 (-0.15) | 0.0 (-0.01) | 0.12 (-0.01) | -1581 | -18.0 | -5 | -0.06 | -59 | -0.67 | 8781 | 24.35 | 25.1 | 25.1 | 24.25 |
| 2019-10-18 | 34.3 (+0.3) | 0.01 (0.0) | 0.13 (-0.01) | 2218 | 39.86 | -2 | -0.04 | -45 | -0.81 | 5565 | 25.45 | 24.1 | 25.45 | 24.1 |
| 2019-10-09 | 34.0 (+0.02) | 0.01 (0.0) | 0.14 (-0.01) | 236 | 8.22 | 0 | 0.0 | -90 | -3.13 | 2871 | 24.05 | 24.0 | 24.2 | 23.85 |
| 2019-10-04 | 33.98 (-0.06) | 0.01 (0.0) | 0.15 (0.0) | -648 | -13.56 | 0 | 0.0 | -2 | -0.04 | 4777 | 24.0 | 24.1 | 24.2 | 23.8 |
| 2019-09-27 | 34.04 (-0.13) | 0.01 (+0.01) | 0.15 (0.0) | -660 | -9.13 | 0 | 0.0 | -25 | -0.35 | 7231 | 24.0 | 25.25 | 25.55 | 24.0 |
| 2019-09-20 | 34.17 (+0.26) | 0.0 (-0.01) | 0.15 (-0.01) | 2169 | 31.62 | -90 | -1.31 | -79 | -1.15 | 6859 | 25.25 | 24.55 | 25.25 | 24.55 |
| 2019-09-12 | 33.91 (-0.04) | 0.01 (0.0) | 0.16 (-0.01) | -374 | -11.89 | 0 | 0.0 | -62 | -1.97 | 3145 | 24.45 | 24.8 | 24.8 | 24.2 |
| 2019-09-06 | 33.95 (+0.22) | 0.01 (0.0) | 0.17 (+0.01) | 715 | 11.14 | 1 | 0.02 | 50 | 0.78 | 6417 | 24.75 | 23.95 | 24.75 | 23.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 24.21 (-0.09) | 1.15 (+0.42) | 0.21 (+0.02) | -515 | -1.48 | 3474 | 9.99 | 178 | 0.51 | 34766 | 24.4 | 23.15 | 25.5 | 23.0 |
| 2024-03-29 | 24.3 (-0.21) | 0.73 (-0.08) | 0.19 (+0.01) | -2111 | -8.43 | -617 | -2.46 | 43 | 0.17 | 25032 | 23.15 | 22.85 | 23.7 | 22.4 |
| 2024-02-29 | 24.51 (-0.52) | 0.81 (-0.02) | 0.18 (+0.01) | -4433 | -27.77 | -163 | -1.02 | 92 | 0.58 | 15964 | 22.8 | 22.3 | 23.8 | 22.1 |
| 2024-01-31 | 25.03 (-0.35) | 0.83 (0.0) | 0.17 (0.0) | -2680 | -16.22 | -68 | -0.41 | 23 | 0.14 | 16521 | 22.1 | 24.05 | 24.45 | 22.05 |
| 2023-12-29 | 25.38 (-0.07) | 0.83 (+0.01) | 0.17 (-0.01) | 165 | 1.26 | 79 | 0.6 | -57 | -0.43 | 13114 | 24.1 | 24.1 | 24.6 | 23.6 |
| 2023-11-30 | 25.45 (+0.18) | 0.82 (-0.01) | 0.18 (+0.02) | 2656 | 24.69 | -32 | -0.3 | 105 | 0.98 | 10756 | 24.0 | 23.0 | 24.5 | 22.75 |
| 2023-10-31 | 25.27 (-0.17) | 0.83 (+0.04) | 0.16 (-0.01) | -2113 | -14.77 | 63 | 0.44 | -65 | -0.45 | 14309 | 22.9 | 23.8 | 24.15 | 22.8 |
| 2023-09-28 | 25.44 (-0.4) | 0.79 (+0.03) | 0.17 (-0.03) | -2357 | -15.28 | 228 | 1.48 | -200 | -1.3 | 15422 | 23.65 | 23.75 | 25.1 | 23.6 |
| 2023-08-31 | 25.84 (-0.31) | 0.76 (-0.02) | 0.2 (-0.06) | -3706 | -18.43 | -200 | -0.99 | -521 | -2.59 | 20104 | 23.55 | 25.05 | 25.55 | 23.05 |
| 2023-07-31 | 26.15 (-0.3) | 0.78 (+0.03) | 0.26 (-0.1) | -4261 | -23.51 | -5 | -0.03 | -812 | -4.48 | 18126 | 25.1 | 25.9 | 26.05 | 24.7 |
| 2023-06-30 | 26.45 (-0.37) | 0.75 (+0.07) | 0.36 (-0.03) | -2372 | -8.41 | 627 | 2.22 | -260 | -0.92 | 28194 | 25.7 | 25.5 | 27.05 | 25.3 |
| 2023-05-31 | 26.82 (-0.45) | 0.68 (-0.18) | 0.39 (+0.07) | -3719 | -9.34 | -1530 | -3.84 | 587 | 1.47 | 39811 | 25.5 | 27.75 | 28.45 | 25.2 |
| 2023-04-28 | 27.27 (-0.4) | 0.86 (+0.01) | 0.32 (+0.02) | -1402 | -10.49 | 117 | 0.88 | 118 | 0.88 | 13365 | 27.75 | 28.2 | 28.4 | 27.3 |
| 2023-03-31 | 27.67 (-0.73) | 0.85 (+0.55) | 0.3 (-0.08) | -6513 | -15.03 | 4876 | 11.25 | -628 | -1.45 | 43334 | 28.2 | 29.0 | 29.8 | 26.65 |
| 2023-02-24 | 28.4 (-0.13) | 0.3 (+0.12) | 0.38 (+0.06) | -825 | -2.04 | 993 | 2.46 | 507 | 1.26 | 40369 | 29.05 | 28.25 | 30.65 | 27.95 |
| 2023-01-31 | 28.53 (+0.03) | 0.18 (0.0) | 0.32 (+0.02) | 147 | 1.31 | 11 | 0.1 | 138 | 1.23 | 11198 | 28.2 | 27.2 | 28.25 | 26.8 |
| 2022-12-30 | 28.5 (-0.25) | 0.18 (+0.06) | 0.3 (-0.04) | -2321 | -10.48 | -34 | -0.15 | -322 | -1.45 | 22145 | 27.05 | 27.85 | 28.6 | 26.5 |
| 2022-11-30 | 28.75 (+0.13) | 0.12 (0.0) | 0.34 (-0.03) | 846 | 4.95 | 20 | 0.12 | -227 | -1.33 | 17107 | 27.6 | 26.15 | 27.8 | 26.15 |
| 2022-10-31 | 28.62 (+0.33) | 0.12 (-0.11) | 0.37 (+0.02) | 2142 | 10.87 | -443 | -2.25 | 179 | 0.91 | 19707 | 26.45 | 25.7 | 27.7 | 25.7 |
| 2022-09-30 | 28.29 (+0.05) | 0.23 (-0.09) | 0.35 (-0.05) | 188 | 1.08 | -712 | -4.1 | -402 | -2.32 | 17352 | 26.0 | 28.05 | 28.5 | 25.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 28.24 (+0.26) | 0.32 (-0.14) | 0.4 (-0.02) | 2531 | 9.54 | -1169 | -4.41 | -179 | -0.67 | 26519 | 28.2 | 26.0 | 29.5 | 25.3 |
| 2022-07-29 | 27.98 (-1.08) | 0.46 (+0.04) | 0.42 (+0.07) | -9532 | -21.06 | 352 | 0.78 | 526 | 1.16 | 45265 | 25.85 | 29.7 | 30.05 | 25.0 |
| 2022-06-30 | 29.06 (-0.52) | 0.42 (+0.42) | 0.35 (+0.23) | -4286 | -11.56 | 3439 | 9.28 | 1912 | 5.16 | 37073 | 29.65 | 29.9 | 32.45 | 29.5 |
| 2022-05-31 | 29.58 (-0.17) | 0.0 (0.0) | 0.12 (+0.07) | -2100 | -7.03 | -1 | -0.0 | 558 | 1.87 | 29870 | 29.9 | 31.9 | 32.6 | 28.6 |
| 2022-04-29 | 29.75 (+0.1) | 0.0 (-0.19) | 0.05 (-0.05) | 844 | 1.73 | -1567 | -3.21 | -392 | -0.8 | 48849 | 32.2 | 34.65 | 34.65 | 30.9 |
| 2022-03-31 | 29.65 (-0.53) | 0.19 (-0.3) | 0.1 (+0.01) | -3474 | -5.05 | -2638 | -3.84 | 127 | 0.18 | 68775 | 34.9 | 35.65 | 36.25 | 32.45 |
| 2022-02-25 | 30.18 (-1.15) | 0.49 (-0.06) | 0.09 (0.0) | -9281 | -15.57 | -538 | -0.9 | -5 | -0.01 | 59622 | 35.2 | 37.45 | 39.5 | 35.05 |
| 2022-01-26 | 31.33 (-1.14) | 0.55 (-0.02) | 0.09 (-0.12) | -9095 | -9.5 | -151 | -0.16 | -967 | -1.01 | 95742 | 37.1 | 40.95 | 41.1 | 36.7 |
| 2021-12-30 | 32.47 (+2.05) | 0.57 (+0.5) | 0.21 (+0.08) | 15775 | 5.31 | 4163 | 1.4 | 602 | 0.2 | 296910 | 40.4 | 32.45 | 43.9 | 32.15 |
| 2021-11-30 | 30.42 (+0.06) | 0.07 (+0.04) | 0.13 (0.0) | 24 | 0.02 | -244 | -0.25 | 41 | 0.04 | 98563 | 32.75 | 32.4 | 33.65 | 30.5 |
| 2021-10-29 | 30.36 (-1.27) | 0.03 (-0.12) | 0.13 (+0.01) | -10990 | -14.72 | -935 | -1.25 | 70 | 0.09 | 74663 | 31.05 | 31.15 | 32.8 | 29.0 |
| 2021-09-30 | 31.63 (0.0) | 0.15 (+0.01) | 0.12 (-0.04) | -8 | -0.02 | 23 | 0.05 | -343 | -0.74 | 46651 | 31.45 | 30.8 | 32.0 | 29.0 |
| 2021-08-31 | 31.63 (+0.74) | 0.14 (-0.33) | 0.16 (-0.16) | 6924 | 10.81 | -2712 | -4.23 | -1365 | -2.13 | 64038 | 30.95 | 30.35 | 32.35 | 29.6 |
| 2021-07-30 | 30.89 (+0.18) | 0.47 (-0.57) | 0.32 (+0.1) | 3215 | 2.39 | -4658 | -3.46 | 826 | 0.61 | 134508 | 30.3 | 36.1 | 37.7 | 29.9 |
| 2021-06-30 | 30.71 (+1.0) | 1.04 (-0.42) | 0.22 (-0.31) | 7557 | 2.29 | -2669 | -0.81 | -2502 | -0.76 | 330274 | 35.95 | 31.3 | 36.95 | 29.95 |
| 2021-05-31 | 29.71 (+1.3) | 1.46 (+0.35) | 0.53 (+0.04) | 11841 | 2.04 | 2945 | 0.51 | 335 | 0.06 | 581500 | 31.05 | 37.15 | 40.4 | 26.4 |
| 2021-04-29 | 28.41 (-1.09) | 1.11 (+0.97) | 0.49 (+0.37) | -10460 | -2.76 | 7970 | 2.1 | 3056 | 0.81 | 379136 | 36.1 | 28.3 | 38.3 | 27.9 |
| 2021-03-31 | 29.5 (+0.32) | 0.14 (+0.1) | 0.12 (+0.05) | 3585 | 2.04 | 929 | 0.53 | 419 | 0.24 | 176123 | 28.3 | 27.5 | 30.0 | 26.05 |
| 2021-02-26 | 29.18 (+0.02) | 0.04 (+0.04) | 0.07 (+0.03) | -39 | -0.03 | 61 | 0.04 | 228 | 0.15 | 149802 | 27.5 | 19.8 | 28.15 | 19.8 |
| 2021-01-29 | 29.16 (+0.02) | 0.0 (-0.06) | 0.04 (-0.02) | -411 | -0.68 | -664 | -1.1 | -191 | -0.32 | 60165 | 20.0 | 23.35 | 23.35 | 19.5 |
| 2020-12-31 | 29.14 (+0.13) | 0.06 (-0.05) | 0.06 (-0.01) | 1659 | 1.97 | 0 | 0.0 | -98 | -0.12 | 84347 | 23.3 | 22.7 | 24.3 | 21.95 |
| 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 | |||
| 2020-11-30 | 29.01 (+0.31) | 0.11 (0.0) | 0.07 (-0.14) | 3236 | 3.19 | 0 | 0.0 | -1106 | -1.09 | 101403 | 22.7 | 20.3 | 22.9 | 19.5 |
| 2020-10-30 | 28.7 (+0.41) | 0.11 (+0.11) | 0.21 (+0.03) | 3456 | 2.25 | 903 | 0.59 | 211 | 0.14 | 153537 | 20.25 | 17.8 | 22.3 | 17.8 |
| 2020-09-30 | 28.29 (-0.6) | 0.0 (0.0) | 0.18 (+0.09) | -4741 | -4.79 | 0 | 0.0 | 771 | 0.78 | 98922 | 17.7 | 17.45 | 19.3 | 16.6 |
| 2020-08-31 | 28.89 (+0.55) | 0.0 (0.0) | 0.09 (+0.01) | 3505 | 6.07 | 0 | 0.0 | 54 | 0.09 | 57750 | 17.55 | 15.45 | 17.65 | 15.3 |
| 2020-07-31 | 28.34 (-0.76) | 0.0 (0.0) | 0.08 (0.0) | -4400 | -9.21 | 0 | 0.0 | -5 | -0.01 | 47765 | 15.45 | 17.25 | 17.8 | 15.0 |
| 2020-06-30 | 29.1 (-0.4) | 0.0 (0.0) | 0.08 (+0.01) | -3520 | -6.53 | 0 | 0.0 | 64 | 0.12 | 53876 | 17.15 | 16.5 | 37.3 | 16.4 |
| 2020-05-29 | 29.5 (-1.2) | 0.0 (-0.01) | 0.07 (+0.03) | -11741 | -17.83 | -36 | -0.05 | 298 | 0.45 | 65849 | 16.25 | 16.0 | 17.35 | 15.6 |
| 2020-04-30 | 30.7 (-3.75) | 0.01 (0.0) | 0.04 (-0.02) | -29052 | -33.91 | 0 | 0.0 | -191 | -0.22 | 85665 | 16.25 | 14.55 | 17.4 | 14.3 |
| 2020-03-31 | 34.45 (-0.38) | 0.01 (+0.01) | 0.06 (-0.29) | -3501 | -7.27 | 0 | 0.0 | -2412 | -5.01 | 48185 | 14.55 | 21.2 | 32.0 | 12.9 |
| 2020-02-27 | 34.83 (+0.13) | 0.0 (0.0) | 0.35 (-0.03) | 178 | 1.18 | 0 | 0.0 | -214 | -1.42 | 15041 | 21.45 | 22.8 | 22.8 | 21.3 |
| 2020-01-31 | 34.7 (-0.01) | 0.0 (0.0) | 0.38 (+0.02) | -125 | -0.85 | 0 | 0.0 | 204 | 1.38 | 14761 | 23.0 | 37.3 | 37.3 | 22.8 |
| 2019-12-31 | 34.71 (+0.43) | 0.0 (0.0) | 0.36 (-0.01) | 3393 | 5.37 | 0 | 0.0 | -106 | -0.17 | 63229 | 24.1 | 24.4 | 24.6 | 23.9 |
| 2019-11-29 | 34.28 (+0.12) | 0.0 (0.0) | 0.37 (+0.25) | -19 | -0.05 | 0 | 0.0 | 2014 | 5.41 | 37239 | 24.4 | 24.3 | 25.2 | 23.8 |
| 2019-10-31 | 34.16 (+0.12) | 0.0 (-0.01) | 0.12 (-0.03) | 943 | 3.65 | -7 | -0.03 | -192 | -0.74 | 25820 | 24.25 | 24.1 | 25.45 | 23.8 |
| 2019-09-27 | 34.04 (+0.31) | 0.01 (0.0) | 0.15 (-0.01) | 1850 | 7.82 | -89 | -0.38 | -116 | -0.49 | 23654 | 24.0 | 23.95 | 25.55 | 23.85 |
| 2019-08-30 | 33.73 (-0.22) | 0.01 (0.0) | 0.16 (-0.01) | -1403 | -3.72 | -3 | -0.01 | -99 | -0.26 | 37740 | 23.85 | 26.95 | 27.05 | 23.8 |
| 2019-07-31 | 33.95 (-0.76) | 0.01 (0.0) | 0.17 (-0.02) | -4960 | -29.5 | 1 | 0.01 | -141 | -0.84 | 16815 | 27.05 | 28.2 | 28.35 | 27.0 |
| 2019-06-28 | 34.71 (-0.11) | 0.01 (-0.02) | 0.19 (+0.03) | -239 | -2.96 | -244 | -3.02 | 219 | 2.71 | 8077 | 27.7 | 28.0 | 28.0 | 27.15 |
| 2019-05-31 | 34.82 () | 0.03 () | 0.16 () | 20 | 3.47 | 247 | 42.81 | -83 | -14.38 | 577 | 28.05 | 28.0 | 28.2 | 27.75 |
