- 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 | 27.29 (+0.03) | 5.76 (+0.06) | 0.45 (0.0) | 4103 | 11.3 | 8499 | 23.4 | 375 | 1.03 | 36324 | 30.35 | 30.0 | 30.4 | 29.95 |
| 2024-04-23 | 27.26 (-0.01) | 5.7 (+0.07) | 0.45 (-0.02) | -1389 | -3.9 | 9262 | 25.97 | -2659 | -7.46 | 35660 | 29.8 | 29.95 | 30.15 | 29.7 |
| 2024-04-22 | 27.27 (-0.03) | 5.63 (-0.05) | 0.47 (+0.01) | -5447 | -13.35 | 9210 | 22.58 | 1178 | 2.89 | 40796 | 29.9 | 30.15 | 30.2 | 29.7 |
| 2024-04-19 | 27.3 (-0.09) | 5.68 (+0.08) | 0.46 (+0.02) | -11497 | -22.99 | 10113 | 20.22 | 2877 | 5.75 | 50007 | 29.9 | 30.2 | 30.6 | 29.6 |
| 2024-04-18 | 27.39 (+0.02) | 5.6 (+0.07) | 0.44 (+0.02) | 2476 | 8.31 | 8113 | 27.23 | 2242 | 7.53 | 29789 | 30.6 | 29.95 | 30.65 | 29.95 |
| 2024-04-17 | 27.37 (-0.01) | 5.53 (-0.04) | 0.42 (+0.02) | -1955 | -10.26 | -4851 | -25.45 | 2626 | 13.78 | 19061 | 30.0 | 30.0 | 30.1 | 29.8 |
| 2024-04-16 | 27.38 (-0.04) | 5.57 (0.0) | 0.4 (+0.02) | -4820 | -20.31 | -250 | -1.05 | 2376 | 10.01 | 23735 | 29.95 | 30.35 | 30.5 | 29.8 |
| 2024-04-15 | 27.42 (+0.04) | 5.57 (-0.01) | 0.38 (+0.01) | 5576 | 28.46 | -450 | -2.3 | 1493 | 7.62 | 19590 | 30.55 | 30.2 | 30.65 | 30.0 |
| 2024-04-12 | 27.38 (-0.05) | 5.58 (0.0) | 0.37 (0.0) | -5989 | -29.13 | -57 | -0.28 | -27 | -0.13 | 20559 | 30.3 | 30.2 | 30.5 | 30.1 |
| 2024-04-11 | 27.43 (+0.04) | 5.58 (0.0) | 0.37 (0.0) | 4842 | 28.59 | -6 | -0.04 | 28 | 0.17 | 16936 | 30.5 | 30.3 | 30.6 | 30.2 |
| 2024-04-10 | 27.39 (-0.02) | 5.58 (0.0) | 0.37 (0.0) | -3259 | -17.77 | -298 | -1.62 | -183 | -1.0 | 18339 | 30.5 | 30.9 | 30.95 | 30.5 |
| 2024-04-09 | 27.41 (+0.11) | 5.58 (0.0) | 0.37 (0.0) | 13997 | 42.52 | -94 | -0.29 | 3 | 0.01 | 32920 | 30.9 | 30.4 | 31.25 | 30.35 |
| 2024-04-08 | 27.3 (+0.04) | 5.58 (0.0) | 0.37 (0.0) | 5022 | 23.46 | -224 | -1.05 | -54 | -0.25 | 21408 | 30.3 | 29.8 | 30.35 | 29.8 |
| 2024-04-03 | 27.26 (+0.01) | 5.58 (0.0) | 0.37 (0.0) | 767 | 4.66 | -143 | -0.87 | 255 | 1.55 | 16445 | 29.95 | 30.4 | 30.4 | 29.9 |
| 2024-04-02 | 27.25 (+0.05) | 5.58 (0.0) | 0.37 (0.0) | 6330 | 58.94 | -90 | -0.84 | -127 | -1.18 | 10740 | 30.3 | 30.15 | 30.3 | 30.05 |
| 2024-04-01 | 27.2 (0.0) | 5.58 (-0.01) | 0.37 (0.0) | 1007 | 9.08 | -202 | -1.82 | 158 | 1.42 | 11092 | 30.1 | 30.45 | 30.5 | 30.1 |
| 2024-03-29 | 27.2 (+0.06) | 5.59 (-0.01) | 0.37 (0.0) | 7378 | 45.14 | -1185 | -7.25 | -555 | -3.4 | 16344 | 30.4 | 30.2 | 30.4 | 30.1 |
| 2024-03-28 | 27.14 (+0.01) | 5.6 (0.0) | 0.37 (-0.01) | 838 | 5.17 | -124 | -0.77 | -1435 | -8.86 | 16194 | 30.1 | 30.1 | 30.2 | 29.95 |
| 2024-03-27 | 27.13 (+0.03) | 5.6 (0.0) | 0.38 (-0.01) | 3672 | 16.33 | -20 | -0.09 | -277 | -1.23 | 22484 | 30.3 | 29.95 | 30.45 | 29.9 |
| 2024-03-26 | 27.1 (+0.04) | 5.6 (0.0) | 0.39 (0.0) | 4341 | 20.68 | -107 | -0.51 | -82 | -0.39 | 20993 | 30.1 | 29.95 | 30.3 | 29.85 |
| 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 | |||
| 2024-03-25 | 27.06 (+0.01) | 5.6 (0.0) | 0.39 (0.0) | 683 | 3.46 | -74 | -0.38 | -166 | -0.84 | 19712 | 29.85 | 29.35 | 30.0 | 29.35 |
| 2024-03-22 | 27.05 (-0.01) | 5.6 (-0.02) | 0.39 (0.0) | -2536 | -10.63 | -2434 | -10.21 | -115 | -0.48 | 23851 | 29.45 | 29.8 | 30.2 | 29.45 |
| 2024-03-21 | 27.06 (+0.1) | 5.62 (0.0) | 0.39 (0.0) | 11111 | 41.12 | -60 | -0.22 | -681 | -2.52 | 27018 | 29.8 | 29.25 | 29.95 | 29.2 |
| 2024-03-20 | 26.96 (+0.01) | 5.62 (-0.01) | 0.39 (-0.01) | 1241 | 5.22 | -1299 | -5.47 | -402 | -1.69 | 23761 | 28.9 | 29.25 | 29.4 | 28.85 |
| 2024-03-19 | 26.95 (0.0) | 5.63 (0.0) | 0.4 (0.0) | -299 | -1.34 | -687 | -3.09 | -385 | -1.73 | 22260 | 29.2 | 29.3 | 29.35 | 29.1 |
| 2024-03-18 | 26.95 (-0.09) | 5.63 (-0.01) | 0.4 (0.0) | -10938 | -35.3 | -278 | -0.9 | 523 | 1.69 | 30984 | 29.35 | 30.0 | 30.1 | 29.2 |
| 2024-03-15 | 27.04 (+0.12) | 5.64 (0.0) | 0.4 (0.0) | 14406 | 31.6 | -277 | -0.61 | -615 | -1.35 | 45591 | 30.2 | 30.0 | 30.2 | 29.8 |
| 2024-03-14 | 26.92 (+0.07) | 5.64 (+0.04) | 0.4 (-0.02) | 9109 | 13.68 | 4786 | 7.19 | -2621 | -3.94 | 66574 | 30.3 | 29.6 | 30.7 | 29.55 |
| 2024-03-13 | 26.85 (+0.05) | 5.6 (0.0) | 0.42 (0.0) | 5732 | 14.69 | -37 | -0.09 | 564 | 1.44 | 39033 | 29.5 | 28.9 | 29.5 | 28.9 |
| 2024-03-12 | 26.8 (+0.01) | 5.6 (0.0) | 0.42 (+0.01) | 2108 | 11.38 | 184 | 0.99 | 1060 | 5.72 | 18529 | 28.9 | 28.6 | 28.9 | 28.6 |
| 2024-03-11 | 26.79 (0.0) | 5.6 (0.0) | 0.41 (+0.02) | 387 | 1.97 | 43 | 0.22 | 1843 | 9.39 | 19622 | 28.55 | 28.55 | 28.75 | 28.45 |
| 2024-03-08 | 26.79 (+0.06) | 5.6 (0.0) | 0.39 (+0.02) | 6527 | 18.62 | -205 | -0.58 | 2592 | 7.39 | 35056 | 28.45 | 28.05 | 28.55 | 28.05 |
| 2024-03-07 | 26.73 (+0.14) | 5.6 (0.0) | 0.37 (-0.01) | 16957 | 42.5 | -188 | -0.47 | -511 | -1.28 | 39895 | 28.1 | 27.3 | 28.1 | 27.3 |
| 2024-03-06 | 26.59 (-0.01) | 5.6 (+0.01) | 0.38 (0.0) | -2832 | -15.29 | 1158 | 6.25 | 157 | 0.85 | 18522 | 27.5 | 27.4 | 27.55 | 27.3 |
| 2024-03-05 | 26.6 (-0.02) | 5.59 (0.0) | 0.38 (0.0) | -1501 | -14.39 | -183 | -1.75 | -897 | -8.6 | 10432 | 27.3 | 27.15 | 27.45 | 27.15 |
| 2024-03-04 | 26.62 (0.0) | 5.59 (0.0) | 0.38 (-0.01) | -1240 | -10.39 | 18 | 0.15 | -602 | -5.04 | 11934 | 27.35 | 27.1 | 27.35 | 27.1 |
| 2024-03-01 | 26.62 (-0.03) | 5.59 (0.0) | 0.39 (0.0) | -2918 | -27.16 | -137 | -1.28 | 7 | 0.07 | 10744 | 27.3 | 27.35 | 27.4 | 27.2 |
| 2024-02-29 | 26.65 (+0.01) | 5.59 (0.0) | 0.39 (0.0) | 1233 | 4.82 | 665 | 2.6 | -166 | -0.65 | 25599 | 27.45 | 27.1 | 27.45 | 27.05 |
| 2024-02-27 | 26.64 (-0.02) | 5.59 (0.0) | 0.39 (0.0) | -2730 | -17.75 | -34 | -0.22 | -2 | -0.01 | 15377 | 27.2 | 27.05 | 27.3 | 27.05 |
| 2024-02-26 | 26.66 (-0.02) | 5.59 (0.0) | 0.39 (0.0) | -3110 | -23.5 | -133 | -1.0 | 198 | 1.5 | 13236 | 27.1 | 27.2 | 27.3 | 27.1 |
| 2024-02-23 | 26.68 (0.0) | 5.59 (0.0) | 0.39 (0.0) | 323 | 2.79 | -539 | -4.66 | -219 | -1.89 | 11559 | 27.3 | 27.5 | 27.55 | 27.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-22 | 26.68 (0.0) | 5.59 (0.0) | 0.39 (0.0) | -68 | -0.51 | 875 | 6.61 | -400 | -3.02 | 13237 | 27.55 | 27.45 | 27.55 | 27.3 |
| 2024-02-21 | 26.68 (-0.07) | 5.59 (+0.01) | 0.39 (-0.01) | -8646 | -37.32 | 991 | 4.28 | -262 | -1.13 | 23169 | 27.35 | 27.5 | 27.65 | 27.25 |
| 2024-02-20 | 26.75 (+0.05) | 5.58 (+0.03) | 0.4 (0.0) | 5798 | 24.22 | 3317 | 13.86 | -225 | -0.94 | 23937 | 27.85 | 27.5 | 27.85 | 27.3 |
| 2024-02-19 | 26.7 (+0.05) | 5.55 (+0.01) | 0.4 (0.0) | 4911 | 37.26 | 1842 | 13.98 | 114 | 0.87 | 13179 | 27.45 | 27.2 | 27.45 | 27.1 |
| 2024-02-16 | 26.65 (0.0) | 5.54 (0.0) | 0.4 (0.0) | 316 | 3.5 | 20 | 0.22 | -95 | -1.05 | 9040 | 27.15 | 27.0 | 27.15 | 26.95 |
| 2024-02-15 | 26.65 (-0.03) | 5.54 (0.0) | 0.4 (0.0) | -5031 | -23.5 | 197 | 0.92 | -477 | -2.23 | 21404 | 27.0 | 26.9 | 27.05 | 26.8 |
| 2024-02-05 | 26.68 (-0.03) | 5.54 (+0.02) | 0.4 (-0.01) | -3879 | -22.77 | 1659 | 9.74 | -581 | -3.41 | 17033 | 27.0 | 26.65 | 27.05 | 26.6 |
| 2024-02-02 | 26.71 (0.0) | 5.52 (-0.01) | 0.41 (0.0) | 574 | 5.82 | -59 | -0.6 | -20 | -0.2 | 9861 | 26.9 | 26.95 | 26.95 | 26.75 |
| 2024-02-01 | 26.71 (+0.02) | 5.53 (0.0) | 0.41 (+0.01) | 2087 | 17.09 | -392 | -3.21 | 375 | 3.07 | 12214 | 27.05 | 27.05 | 27.1 | 26.9 |
| 2024-01-31 | 26.69 (+0.03) | 5.53 (0.0) | 0.4 (0.0) | 2882 | 20.74 | -468 | -3.37 | -8 | -0.06 | 13893 | 27.05 | 26.75 | 27.05 | 26.75 |
| 2024-01-30 | 26.66 (-0.03) | 5.53 (-0.01) | 0.4 (0.0) | -3637 | -25.85 | -588 | -4.18 | -279 | -1.98 | 14072 | 26.85 | 27.1 | 27.1 | 26.75 |
| 2024-01-29 | 26.69 (+0.04) | 5.54 (0.0) | 0.4 (-0.01) | 4041 | 38.42 | 90 | 0.86 | -135 | -1.28 | 10518 | 27.1 | 26.85 | 27.1 | 26.8 |
| 2024-01-26 | 26.65 (+0.03) | 5.54 (0.0) | 0.41 (+0.01) | 2807 | 23.17 | 154 | 1.27 | 201 | 1.66 | 12114 | 26.95 | 26.75 | 26.95 | 26.6 |
| 2024-01-25 | 26.62 (0.0) | 5.54 (+0.01) | 0.4 (-0.01) | 253 | 2.93 | 280 | 3.24 | -251 | -2.91 | 8630 | 26.75 | 26.7 | 26.75 | 26.5 |
| 2024-01-24 | 26.62 (0.0) | 5.53 (0.0) | 0.41 (0.0) | 210 | 3.42 | -47 | -0.76 | -422 | -6.86 | 6148 | 26.6 | 26.55 | 26.65 | 26.5 |
| 2024-01-23 | 26.62 (+0.01) | 5.53 (0.0) | 0.41 (0.0) | 776 | 10.77 | 129 | 1.79 | -173 | -2.4 | 7205 | 26.55 | 26.5 | 26.55 | 26.35 |
| 2024-01-22 | 26.61 (-0.03) | 5.53 (+0.1) | 0.41 (0.0) | -3478 | -22.78 | -578 | -3.79 | 39 | 0.26 | 15269 | 26.35 | 26.25 | 26.5 | 26.25 |
| 2024-01-19 | 26.64 (-0.04) | 5.43 (0.0) | 0.41 (0.0) | -4860 | -31.05 | 118 | 0.75 | 203 | 1.3 | 15650 | 26.2 | 25.75 | 26.25 | 25.75 |
| 2024-01-18 | 26.68 (-0.07) | 5.43 (0.0) | 0.41 (+0.01) | -7672 | -49.54 | 59 | 0.38 | 1243 | 8.03 | 15486 | 25.8 | 25.7 | 26.0 | 25.7 |
| 2024-01-17 | 26.75 (-0.11) | 5.43 (0.0) | 0.4 (+0.03) | -14605 | -53.07 | 228 | 0.83 | 3636 | 13.21 | 27519 | 25.8 | 26.15 | 26.2 | 25.8 |
| 2024-01-16 | 26.86 (-0.1) | 5.43 (-0.01) | 0.37 (+0.03) | -14321 | -60.59 | -1539 | -6.51 | 3953 | 16.72 | 23636 | 26.25 | 26.3 | 26.45 | 26.1 |
| 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 | |||
| 2024-01-15 | 26.96 (-0.03) | 5.44 (0.0) | 0.34 (+0.01) | -3543 | -34.16 | 68 | 0.66 | 1312 | 12.65 | 10373 | 26.7 | 26.75 | 26.9 | 26.6 |
| 2024-01-12 | 26.99 (-0.02) | 5.44 (0.0) | 0.33 (+0.01) | -3211 | -36.85 | -291 | -3.34 | 752 | 8.63 | 8714 | 26.65 | 26.7 | 26.75 | 26.5 |
| 2024-01-11 | 27.01 (+0.01) | 5.44 (0.0) | 0.32 (0.0) | 1739 | 20.88 | -390 | -4.68 | 400 | 4.8 | 8330 | 26.8 | 26.5 | 26.85 | 26.5 |
| 2024-01-10 | 27.0 (-0.01) | 5.44 (-0.01) | 0.32 (+0.01) | -2653 | -19.85 | -513 | -3.84 | 896 | 6.7 | 13366 | 26.5 | 26.75 | 26.75 | 26.4 |
| 2024-01-09 | 27.01 (+0.01) | 5.45 (0.0) | 0.31 (0.0) | 707 | 7.24 | 125 | 1.28 | 585 | 5.99 | 9771 | 26.8 | 27.0 | 27.1 | 26.8 |
| 2024-01-08 | 27.0 (-0.01) | 5.45 (0.0) | 0.31 (+0.01) | -525 | -4.25 | -12 | -0.1 | 1087 | 8.8 | 12353 | 26.9 | 27.0 | 27.25 | 26.85 |
| 2024-01-05 | 27.01 (+0.01) | 5.45 (0.0) | 0.3 (0.0) | 974 | 9.48 | -24 | -0.23 | 398 | 3.87 | 10279 | 26.95 | 27.15 | 27.25 | 26.8 |
| 2024-01-04 | 27.0 (+0.03) | 5.45 (0.0) | 0.3 (+0.01) | 3231 | 16.52 | -120 | -0.61 | 351 | 1.79 | 19560 | 27.2 | 26.95 | 27.3 | 26.9 |
| 2024-01-03 | 26.97 (-0.07) | 5.45 (0.0) | 0.29 (0.0) | -8720 | -33.31 | 105 | 0.4 | 942 | 3.6 | 26176 | 26.95 | 27.6 | 27.6 | 26.95 |
| 2024-01-02 | 27.04 (+0.01) | 5.45 (0.0) | 0.29 (0.0) | 655 | 3.48 | 137 | 0.73 | 38 | 0.2 | 18819 | 27.75 | 27.45 | 27.85 | 27.45 |
| 2023-12-29 | 27.03 (+0.03) | 5.45 (0.0) | 0.29 (0.0) | 3404 | 15.5 | -176 | -0.8 | -342 | -1.56 | 21959 | 27.6 | 27.3 | 27.6 | 27.25 |
| 2023-12-28 | 27.0 (+0.06) | 5.45 (0.0) | 0.29 (0.0) | 7895 | 35.12 | -24 | -0.11 | -17 | -0.08 | 22478 | 27.35 | 27.1 | 27.4 | 26.95 |
| 2023-12-27 | 26.94 (+0.08) | 5.45 (0.0) | 0.29 (-0.01) | 9853 | 44.2 | -200 | -0.9 | -1200 | -5.38 | 22293 | 27.15 | 26.9 | 27.15 | 26.9 |
| 2023-12-26 | 26.86 (+0.01) | 5.45 (0.0) | 0.3 (0.0) | 1222 | 9.42 | -78 | -0.6 | -671 | -5.17 | 12977 | 26.85 | 26.7 | 27.05 | 26.6 |
| 2023-12-25 | 26.85 (-0.03) | 5.45 (0.0) | 0.3 (0.0) | -2786 | -36.21 | -6 | -0.08 | -163 | -2.12 | 7693 | 26.6 | 26.8 | 26.8 | 26.5 |
| 2023-12-22 | 26.88 (-0.03) | 5.45 (+0.03) | 0.3 (-0.01) | -4080 | -24.11 | 3382 | 19.98 | -476 | -2.81 | 16923 | 26.8 | 26.45 | 26.85 | 26.45 |
| 2023-12-21 | 26.91 (-0.12) | 5.42 (+0.09) | 0.31 (0.0) | -15581 | -53.9 | 12256 | 42.4 | -86 | -0.3 | 28909 | 26.45 | 26.35 | 26.55 | 26.25 |
| 2023-12-20 | 27.03 (-0.11) | 5.33 (+0.1) | 0.31 (0.0) | -15059 | -48.16 | 12615 | 40.34 | -26 | -0.08 | 31270 | 26.55 | 26.75 | 26.9 | 26.55 |
| 2023-12-19 | 27.14 (-0.13) | 5.23 (+0.1) | 0.31 (0.0) | -17537 | -54.84 | 12582 | 39.35 | -369 | -1.15 | 31976 | 26.7 | 26.95 | 27.1 | 26.6 |
| 2023-12-18 | 27.27 (-0.09) | 5.13 (+0.1) | 0.31 (0.0) | -11460 | -47.31 | 12585 | 51.95 | -85 | -0.35 | 24225 | 27.05 | 26.8 | 27.15 | 26.8 |
| 2023-12-15 | 27.36 (-0.04) | 5.03 (+0.07) | 0.31 (0.0) | -5362 | -13.14 | 9117 | 22.34 | -122 | -0.3 | 40803 | 27.0 | 27.1 | 27.2 | 26.95 |
| 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 | |||
| 2023-12-14 | 27.4 (+0.08) | 4.96 (0.0) | 0.31 (-0.01) | 9668 | 40.0 | -13 | -0.05 | -977 | -4.04 | 24170 | 27.0 | 26.9 | 27.1 | 26.65 |
| 2023-12-13 | 27.32 (+0.02) | 4.96 (0.0) | 0.32 (-0.01) | 1704 | 11.67 | -9 | -0.06 | -999 | -6.84 | 14605 | 26.75 | 26.85 | 26.9 | 26.6 |
| 2023-12-12 | 27.3 (+0.06) | 4.96 (0.0) | 0.33 (0.0) | 8888 | 41.09 | -18 | -0.08 | -366 | -1.69 | 21629 | 26.8 | 26.6 | 26.8 | 26.5 |
| 2023-12-11 | 27.24 (-0.01) | 4.96 (0.0) | 0.33 (0.0) | -1922 | -14.77 | -31 | -0.24 | -57 | -0.44 | 13011 | 26.55 | 26.55 | 26.55 | 26.3 |
| 2023-12-08 | 27.25 (+0.02) | 4.96 (0.0) | 0.33 (0.0) | 2303 | 16.54 | -48 | -0.34 | -214 | -1.54 | 13926 | 26.55 | 26.5 | 26.55 | 26.4 |
| 2023-12-07 | 27.23 (+0.02) | 4.96 (0.0) | 0.33 (-0.01) | 2619 | 23.48 | -9 | -0.08 | -257 | -2.3 | 11156 | 26.5 | 26.35 | 26.5 | 26.35 |
| 2023-12-06 | 27.21 (+0.01) | 4.96 (0.0) | 0.34 (0.0) | 1911 | 12.59 | -4 | -0.03 | -153 | -1.01 | 15180 | 26.45 | 26.45 | 26.5 | 26.35 |
| 2023-12-05 | 27.2 (+0.04) | 4.96 (0.0) | 0.34 (0.0) | 4715 | 26.31 | -25 | -0.14 | -7 | -0.04 | 17920 | 26.4 | 26.3 | 26.4 | 26.15 |
| 2023-12-04 | 27.16 (+0.08) | 4.96 (0.0) | 0.34 (0.0) | 10441 | 56.17 | 46 | 0.25 | -246 | -1.32 | 18587 | 26.35 | 26.2 | 26.4 | 26.1 |
| 2023-12-01 | 27.08 (+0.01) | 4.96 (0.0) | 0.34 (0.0) | 1783 | 14.61 | 4 | 0.03 | -184 | -1.51 | 12200 | 26.1 | 26.0 | 26.2 | 25.9 |
| 2023-11-30 | 27.07 (+0.02) | 4.96 (0.0) | 0.34 (0.0) | 1970 | 8.36 | -28 | -0.12 | -304 | -1.29 | 23562 | 26.0 | 26.1 | 26.1 | 25.9 |
| 2023-11-29 | 27.05 (+0.01) | 4.96 (0.0) | 0.34 (-0.01) | 1694 | 10.5 | -36 | -0.22 | -254 | -1.57 | 16141 | 25.95 | 26.05 | 26.1 | 25.95 |
| 2023-11-28 | 27.04 (+0.09) | 4.96 (0.0) | 0.35 (0.0) | 11240 | 59.09 | -54 | -0.28 | 77 | 0.4 | 19022 | 26.1 | 25.9 | 26.1 | 25.85 |
| 2023-11-27 | 26.95 (+0.05) | 4.96 (0.0) | 0.35 (+0.01) | 6497 | 40.72 | -114 | -0.71 | 180 | 1.13 | 15955 | 25.85 | 25.85 | 26.05 | 25.75 |
| 2023-11-24 | 26.9 (+0.06) | 4.96 (0.0) | 0.34 (0.0) | 6964 | 62.4 | -75 | -0.67 | 51 | 0.46 | 11161 | 25.8 | 25.7 | 25.8 | 25.65 |
| 2023-11-23 | 26.84 (+0.04) | 4.96 (-0.01) | 0.34 (0.0) | 4220 | 60.92 | -803 | -11.59 | -6 | -0.09 | 6927 | 25.7 | 25.7 | 25.7 | 25.5 |
| 2023-11-22 | 26.8 (0.0) | 4.97 (0.0) | 0.34 (0.0) | 882 | 13.81 | -130 | -2.04 | 367 | 5.75 | 6385 | 25.6 | 25.6 | 25.7 | 25.55 |
| 2023-11-21 | 26.8 (+0.14) | 4.97 (0.0) | 0.34 (0.0) | 17126 | 70.07 | -117 | -0.48 | -499 | -2.04 | 24440 | 25.7 | 25.5 | 25.7 | 25.4 |
| 2023-11-20 | 26.66 (+0.02) | 4.97 (0.0) | 0.34 (0.0) | 1056 | 11.64 | -12 | -0.13 | 151 | 1.66 | 9071 | 25.35 | 25.35 | 25.4 | 25.2 |
| 2023-11-17 | 26.64 (+0.04) | 4.97 (0.0) | 0.34 (0.0) | 4379 | 34.87 | -307 | -2.44 | -194 | -1.54 | 12559 | 25.35 | 25.35 | 25.45 | 25.35 |
| 2023-11-16 | 26.6 (+0.08) | 4.97 (0.0) | 0.34 (0.0) | 9078 | 50.98 | -175 | -0.98 | 285 | 1.6 | 17808 | 25.45 | 25.4 | 25.5 | 25.3 |
| 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 | |||
| 2023-11-15 | 26.52 (+0.1) | 4.97 (-0.02) | 0.34 (-0.01) | 13140 | 54.77 | -1975 | -8.23 | -600 | -2.5 | 23990 | 25.3 | 25.35 | 25.4 | 25.2 |
| 2023-11-14 | 26.42 (+0.04) | 4.99 (+0.01) | 0.35 (0.0) | 3080 | 32.65 | 798 | 8.46 | 34 | 0.36 | 9434 | 25.05 | 25.05 | 25.1 | 25.0 |
| 2023-11-13 | 26.38 (-0.01) | 4.98 (0.0) | 0.35 (0.0) | -424 | -4.66 | 658 | 7.22 | -413 | -4.53 | 9108 | 25.0 | 25.0 | 25.05 | 24.8 |
| 2023-11-10 | 26.39 (0.0) | 4.98 (+0.01) | 0.35 (0.0) | 439 | 10.13 | 770 | 17.77 | -45 | -1.04 | 4332 | 25.0 | 24.8 | 25.0 | 24.8 |
| 2023-11-09 | 26.39 (+0.01) | 4.97 (+0.01) | 0.35 (0.0) | 1014 | 16.81 | 738 | 12.24 | 0 | 0.0 | 6031 | 25.0 | 25.0 | 25.05 | 24.9 |
| 2023-11-08 | 26.38 (0.0) | 4.96 (0.0) | 0.35 (0.0) | -433 | -6.42 | -41 | -0.61 | -21 | -0.31 | 6741 | 25.0 | 25.05 | 25.05 | 24.9 |
| 2023-11-07 | 26.38 (+0.02) | 4.96 (0.0) | 0.35 (0.0) | 2315 | 34.47 | 630 | 9.38 | -2 | -0.03 | 6716 | 25.05 | 24.85 | 25.05 | 24.85 |
| 2023-11-06 | 26.36 (+0.07) | 4.96 (0.0) | 0.35 (+0.01) | 8263 | 32.52 | -226 | -0.89 | 754 | 2.97 | 25407 | 24.9 | 25.05 | 25.1 | 24.8 |
| 2023-11-03 | 26.29 (+0.02) | 4.96 (+0.01) | 0.34 (0.0) | 3561 | 26.66 | 891 | 6.67 | 23 | 0.17 | 13355 | 24.95 | 24.65 | 24.95 | 24.6 |
| 2023-11-02 | 26.27 (-0.01) | 4.95 (0.0) | 0.34 (0.0) | -1080 | -11.56 | 482 | 5.16 | 2 | 0.02 | 9340 | 24.5 | 24.6 | 24.65 | 24.45 |
| 2023-11-01 | 26.28 (-0.01) | 4.95 (+0.01) | 0.34 (0.0) | -960 | -9.99 | 1896 | 19.72 | 270 | 2.81 | 9613 | 24.4 | 24.35 | 24.5 | 24.2 |
| 2023-10-31 | 26.29 (0.0) | 4.94 (+0.01) | 0.34 (0.0) | 655 | 4.87 | 1313 | 9.76 | 581 | 4.32 | 13454 | 24.3 | 24.1 | 24.35 | 24.1 |
| 2023-10-30 | 26.29 (-0.08) | 4.93 (+0.02) | 0.34 (0.0) | -9295 | -47.79 | 1767 | 9.09 | 176 | 0.9 | 19448 | 24.1 | 24.2 | 24.4 | 24.0 |
| 2023-10-27 | 26.37 (-0.02) | 4.91 (0.0) | 0.34 (+0.01) | -992 | -9.56 | 710 | 6.84 | 200 | 1.93 | 10378 | 24.4 | 24.4 | 24.5 | 24.35 |
| 2023-10-26 | 26.39 (-0.01) | 4.91 (-0.15) | 0.33 (0.0) | -2938 | -17.6 | 406 | 2.43 | 881 | 5.28 | 16690 | 24.35 | 24.35 | 24.6 | 24.2 |
| 2023-10-25 | 26.4 (0.0) | 5.06 (+0.01) | 0.33 (0.0) | 941 | 8.9 | 1164 | 11.01 | 179 | 1.69 | 10575 | 24.6 | 24.6 | 24.75 | 24.55 |
| 2023-10-24 | 26.4 (-0.02) | 5.05 (+0.01) | 0.33 (0.0) | -1345 | -13.19 | 934 | 9.16 | -47 | -0.46 | 10200 | 24.45 | 24.4 | 24.6 | 24.25 |
| 2023-10-23 | 26.42 (-0.04) | 5.04 (0.0) | 0.33 (+0.01) | -4757 | -31.91 | 453 | 3.04 | 487 | 3.27 | 14907 | 24.4 | 24.6 | 24.65 | 24.3 |
| 2023-10-20 | 26.46 (-0.06) | 5.04 (0.0) | 0.32 (0.0) | -6904 | -24.39 | 112 | 0.4 | 576 | 2.04 | 28301 | 24.75 | 24.65 | 24.85 | 24.35 |
| 2023-10-19 | 26.52 (-0.05) | 5.04 (+0.02) | 0.32 (+0.02) | -6561 | -30.87 | 1547 | 7.28 | 2550 | 12.0 | 21254 | 25.1 | 25.3 | 25.4 | 25.0 |
| 2023-10-18 | 26.57 (+0.01) | 5.02 (0.0) | 0.3 (+0.03) | 983 | 3.17 | 414 | 1.33 | 4004 | 12.9 | 31029 | 25.55 | 25.55 | 25.55 | 25.3 |
| 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 | |||
| 2023-10-17 | 26.56 (-0.04) | 5.02 (0.0) | 0.27 (+0.02) | -5558 | -34.99 | 457 | 2.88 | 2187 | 13.77 | 15883 | 25.3 | 25.55 | 25.6 | 25.3 |
| 2023-10-16 | 26.6 (-0.01) | 5.02 (+0.01) | 0.25 (+0.01) | 407 | 3.15 | 761 | 5.89 | 1669 | 12.92 | 12917 | 25.55 | 25.4 | 25.55 | 25.35 |
| 2023-10-13 | 26.61 (-0.02) | 5.01 (0.0) | 0.24 (+0.02) | -3527 | -26.23 | 629 | 4.68 | 1471 | 10.94 | 13444 | 25.45 | 25.45 | 25.55 | 25.25 |
| 2023-10-12 | 26.63 (+0.06) | 5.01 (0.0) | 0.22 (0.0) | 7442 | 40.87 | 30 | 0.16 | 333 | 1.83 | 18210 | 25.65 | 25.5 | 25.65 | 25.25 |
| 2023-10-11 | 26.57 (+0.1) | 5.01 (+0.01) | 0.22 (0.0) | 13155 | 43.8 | 391 | 1.3 | 583 | 1.94 | 30034 | 25.5 | 25.0 | 25.5 | 25.0 |
| 2023-10-06 | 26.47 (0.0) | 5.0 (0.0) | 0.22 (+0.01) | -6 | -0.09 | 927 | 14.22 | 582 | 8.93 | 6518 | 24.8 | 24.6 | 24.85 | 24.6 |
| 2023-10-05 | 26.47 (0.0) | 5.0 (+0.01) | 0.21 (0.0) | -650 | -7.53 | 170 | 1.97 | 347 | 4.02 | 8627 | 24.55 | 24.3 | 24.6 | 24.25 |
| 2023-10-04 | 26.47 (-0.04) | 4.99 (0.0) | 0.21 (+0.01) | -5274 | -25.0 | 177 | 0.84 | 915 | 4.34 | 21094 | 24.25 | 24.4 | 24.5 | 24.2 |
| 2023-10-03 | 26.51 (-0.05) | 4.99 (0.0) | 0.2 (0.0) | -6064 | -53.67 | 80 | 0.71 | 833 | 7.37 | 11299 | 24.65 | 24.8 | 24.8 | 24.55 |
| 2023-10-02 | 26.56 (-0.03) | 4.99 (0.0) | 0.2 (0.0) | -2231 | -33.94 | 565 | 8.59 | 12 | 0.18 | 6574 | 24.95 | 25.1 | 25.15 | 24.9 |
| 2023-09-28 | 26.59 (+0.15) | 4.99 (+0.01) | 0.2 (0.0) | 3328 | 30.99 | 481 | 4.48 | -217 | -2.02 | 10738 | 25.05 | 25.1 | 25.3 | 25.0 |
| 2023-09-27 | 26.44 (+0.05) | 4.98 (0.0) | 0.2 (0.0) | 7128 | 47.05 | 620 | 4.09 | -311 | -2.05 | 15150 | 25.15 | 24.9 | 25.2 | 24.85 |
| 2023-09-26 | 26.39 (0.0) | 4.98 (0.0) | 0.2 (0.0) | -1 | -0.01 | 47 | 0.41 | -168 | -1.47 | 11449 | 25.0 | 25.05 | 25.2 | 24.9 |
| 2023-09-25 | 26.39 (+0.01) | 4.98 (0.0) | 0.2 (0.0) | 1923 | 24.36 | 49 | 0.62 | 219 | 2.77 | 7893 | 25.2 | 25.1 | 25.25 | 24.95 |
| 2023-09-22 | 26.38 (+0.02) | 4.98 (0.0) | 0.2 (0.0) | 2647 | 18.83 | 175 | 1.24 | -61 | -0.43 | 14057 | 25.1 | 24.8 | 25.1 | 24.65 |
| 2023-09-21 | 26.36 (-0.02) | 4.98 (+0.01) | 0.2 (0.0) | -4661 | -21.98 | 462 | 2.18 | 33 | 0.16 | 21207 | 25.0 | 25.3 | 25.35 | 24.85 |
| 2023-09-20 | 26.38 (-0.03) | 4.97 (0.0) | 0.2 (0.0) | -3878 | -21.99 | 182 | 1.03 | -168 | -0.95 | 17633 | 25.4 | 25.75 | 25.75 | 25.35 |
| 2023-09-19 | 26.41 (+0.13) | 4.97 (-0.07) | 0.2 (0.0) | 11532 | 53.33 | 219 | 1.01 | -1 | -0.0 | 21622 | 25.75 | 25.45 | 25.75 | 25.4 |
| 2023-09-18 | 26.28 (+0.04) | 5.04 (0.0) | 0.2 (-0.01) | 3558 | 22.03 | 201 | 1.24 | -64 | -0.4 | 16153 | 25.4 | 25.35 | 25.5 | 25.25 |
| 2023-09-15 | 26.24 (+0.1) | 5.04 (-0.03) | 0.21 (0.0) | 11145 | 40.26 | -3155 | -11.4 | -97 | -0.35 | 27684 | 25.35 | 25.2 | 25.35 | 25.1 |
| 2023-09-14 | 26.14 (+0.08) | 5.07 (0.0) | 0.21 (0.0) | 10481 | 63.43 | 0 | 0.0 | 82 | 0.5 | 16524 | 25.2 | 25.0 | 25.2 | 24.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-13 | 26.06 (+0.06) | 5.07 (0.0) | 0.21 (+0.01) | 7374 | 47.98 | 49 | 0.32 | 82 | 0.53 | 15368 | 25.0 | 24.85 | 25.0 | 24.75 |
| 2023-09-12 | 26.0 (+0.05) | 5.07 (0.0) | 0.2 (0.0) | 6766 | 54.67 | 92 | 0.74 | -17 | -0.14 | 12376 | 24.8 | 24.7 | 24.8 | 24.6 |
| 2023-09-11 | 25.95 (+0.01) | 5.07 (+0.01) | 0.2 (0.0) | 897 | 13.54 | 328 | 4.95 | 178 | 2.69 | 6625 | 24.7 | 24.65 | 24.7 | 24.5 |
| 2023-09-08 | 25.94 (+0.01) | 5.06 (0.0) | 0.2 (-0.01) | 1074 | 7.28 | 430 | 2.92 | -209 | -1.42 | 14746 | 24.65 | 24.65 | 24.7 | 24.5 |
| 2023-09-07 | 25.93 (+0.11) | 5.06 (+0.01) | 0.21 (0.0) | 13462 | 52.48 | 645 | 2.51 | -65 | -0.25 | 25654 | 24.7 | 24.5 | 24.95 | 24.4 |
| 2023-09-06 | 25.82 (+0.01) | 5.05 (0.0) | 0.21 (0.0) | 1778 | 12.07 | 328 | 2.23 | -132 | -0.9 | 14734 | 24.25 | 24.3 | 24.45 | 24.1 |
| 2023-09-05 | 25.81 (-0.02) | 5.05 (0.0) | 0.21 (0.0) | -2660 | -22.19 | -26 | -0.22 | -126 | -1.05 | 11988 | 24.2 | 24.45 | 24.5 | 24.2 |
| 2023-09-04 | 25.83 (0.0) | 5.05 (0.0) | 0.21 (0.0) | -462 | -8.76 | 114 | 2.16 | 40 | 0.76 | 5275 | 24.5 | 24.6 | 24.65 | 24.45 |
| 2023-09-01 | 25.83 (+0.03) | 5.05 (0.0) | 0.21 (0.0) | 3833 | 54.12 | 243 | 3.43 | 129 | 1.82 | 7082 | 24.75 | 24.55 | 24.75 | 24.55 |
| 2023-08-31 | 25.8 (-0.05) | 5.05 (+0.01) | 0.21 (0.0) | -4672 | -18.77 | 1019 | 4.09 | 26 | 0.1 | 24897 | 24.4 | 24.85 | 24.85 | 24.4 |
| 2023-08-30 | 25.85 (+0.04) | 5.04 (0.0) | 0.21 (0.0) | 4151 | 32.44 | 499 | 3.9 | -55 | -0.43 | 12794 | 24.8 | 24.7 | 24.8 | 24.65 |
| 2023-08-29 | 25.81 (+0.04) | 5.04 (0.0) | 0.21 (0.0) | 5110 | 31.21 | 205 | 1.25 | 118 | 0.72 | 16375 | 24.65 | 24.4 | 24.65 | 24.3 |
| 2023-08-28 | 25.77 (-0.01) | 5.04 (+0.01) | 0.21 (0.0) | -1118 | -11.86 | 163 | 1.73 | -2 | -0.02 | 9428 | 24.4 | 24.4 | 24.45 | 24.25 |
| 2023-08-25 | 25.78 (+0.02) | 5.03 (0.0) | 0.21 (+0.01) | 2878 | 23.61 | 73 | 0.6 | 136 | 1.12 | 12191 | 24.4 | 24.25 | 24.55 | 24.2 |
| 2023-08-24 | 25.76 (+0.05) | 5.03 (0.0) | 0.2 (-0.01) | 5725 | 42.93 | 18 | 0.13 | -986 | -7.39 | 13336 | 24.45 | 24.2 | 24.5 | 24.15 |
| 2023-08-23 | 25.71 (+0.01) | 5.03 (0.0) | 0.21 (0.0) | 1803 | 17.28 | 74 | 0.71 | -233 | -2.23 | 10437 | 24.2 | 23.8 | 24.25 | 23.8 |
| 2023-08-22 | 25.7 (+0.02) | 5.03 (0.0) | 0.21 (-0.01) | 1884 | 23.05 | 69 | 0.84 | -199 | -2.43 | 8173 | 23.85 | 23.95 | 24.05 | 23.75 |
| 2023-08-21 | 25.68 (+0.02) | 5.03 (0.0) | 0.22 (0.0) | 2436 | 17.27 | 147 | 1.04 | 0 | 0.0 | 14105 | 23.9 | 24.0 | 24.15 | 23.8 |
| 2023-08-18 | 25.66 (+0.05) | 5.03 (0.0) | 0.22 (0.0) | 6393 | 37.79 | 79 | 0.47 | -66 | -0.39 | 16918 | 23.95 | 23.9 | 24.15 | 23.8 |
| 2023-08-17 | 25.61 (-0.05) | 5.03 (0.0) | 0.22 (0.0) | -4847 | -20.82 | 560 | 2.41 | -77 | -0.33 | 23279 | 23.75 | 23.6 | 23.9 | 23.3 |
| 2023-08-16 | 25.66 (+0.02) | 5.03 (+0.01) | 0.22 (0.0) | 2647 | 8.99 | 714 | 2.42 | -57 | -0.19 | 29452 | 23.85 | 24.05 | 24.1 | 23.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-15 | 25.64 (-0.13) | 5.02 (0.0) | 0.22 (0.0) | -2108 | -16.52 | 301 | 2.36 | 161 | 1.26 | 12761 | 24.2 | 24.4 | 24.45 | 24.1 |
| 2023-08-14 | 25.77 (+0.02) | 5.02 (+0.01) | 0.22 (0.0) | 1607 | 7.85 | 1232 | 6.01 | -13 | -0.06 | 20484 | 24.3 | 24.7 | 24.7 | 24.2 |
| 2023-08-11 | 25.75 (-0.05) | 5.01 (+0.01) | 0.22 (0.0) | -4731 | -28.02 | 547 | 3.24 | -301 | -1.78 | 16883 | 24.75 | 25.1 | 25.15 | 24.6 |
| 2023-08-10 | 25.8 (+0.08) | 5.0 (0.0) | 0.22 (0.0) | 10444 | 43.45 | 401 | 1.67 | 376 | 1.56 | 24039 | 25.3 | 25.15 | 25.3 | 25.0 |
| 2023-08-09 | 25.72 (+0.05) | 5.0 (0.0) | 0.22 (0.0) | 5620 | 35.76 | 288 | 1.83 | 20 | 0.13 | 15715 | 25.15 | 25.15 | 25.25 | 24.95 |
| 2023-08-08 | 25.67 (+0.19) | 5.0 (+0.01) | 0.22 (0.0) | 22432 | 52.85 | 397 | 0.94 | -691 | -1.63 | 42444 | 25.1 | 24.9 | 25.4 | 24.9 |
| 2023-08-07 | 25.48 (+0.07) | 4.99 (0.0) | 0.22 (0.0) | 8705 | 52.87 | 353 | 2.14 | -277 | -1.68 | 16464 | 24.7 | 24.35 | 24.7 | 24.3 |
| 2023-08-04 | 25.41 (-0.02) | 4.99 (0.0) | 0.22 (-0.01) | -1920 | -10.26 | 275 | 1.47 | -358 | -1.91 | 18719 | 24.35 | 24.45 | 24.55 | 24.2 |
| 2023-08-02 | 25.43 (-0.06) | 4.99 (+0.01) | 0.23 (0.0) | -8649 | -37.8 | 666 | 2.91 | 108 | 0.47 | 22883 | 24.45 | 24.7 | 24.75 | 24.25 |
| 2023-08-01 | 25.49 (+0.11) | 4.98 (0.0) | 0.23 (0.0) | 13237 | 50.86 | 115 | 0.44 | -557 | -2.14 | 26027 | 24.9 | 24.6 | 25.0 | 24.5 |
| 2023-07-31 | 25.38 (+0.03) | 4.98 (-0.01) | 0.23 (0.0) | 2955 | 15.09 | -65 | -0.33 | -476 | -2.43 | 19580 | 24.4 | 24.55 | 24.8 | 24.35 |
| 2023-07-28 | 25.35 (+0.01) | 4.99 (0.0) | 0.23 (-0.02) | 1618 | 8.92 | -94 | -0.52 | -1570 | -8.66 | 18133 | 24.4 | 24.55 | 24.65 | 24.3 |
| 2023-07-27 | 25.34 (+0.05) | 4.99 (0.0) | 0.25 (0.0) | 6253 | 42.79 | -72 | -0.49 | -264 | -1.81 | 14614 | 24.7 | 24.55 | 24.7 | 24.55 |
| 2023-07-26 | 25.29 (+0.06) | 4.99 (0.0) | 0.25 (0.0) | 7531 | 57.96 | -113 | -0.87 | -731 | -5.63 | 12993 | 24.55 | 24.25 | 24.55 | 24.25 |
| 2023-07-25 | 25.23 (+0.03) | 4.99 (0.0) | 0.25 (-0.02) | 2975 | 36.64 | -148 | -1.82 | -1496 | -18.43 | 8119 | 24.25 | 24.4 | 24.4 | 24.2 |
| 2023-07-24 | 25.2 (0.0) | 4.99 (-0.01) | 0.27 (-0.02) | 247 | 1.54 | -1549 | -9.66 | -3188 | -19.89 | 16032 | 24.1 | 24.35 | 24.4 | 24.0 |
| 2023-07-21 | 25.2 (+0.01) | 5.0 (-0.01) | 0.29 (-0.01) | 1094 | 6.84 | -1070 | -6.69 | -1513 | -9.46 | 16001 | 24.4 | 24.3 | 24.5 | 24.2 |
| 2023-07-20 | 25.19 (+0.12) | 5.01 (-0.01) | 0.3 (-0.01) | 14357 | 54.82 | -1220 | -4.66 | -487 | -1.86 | 26188 | 24.45 | 24.1 | 24.45 | 24.05 |
| 2023-07-19 | 25.07 (+0.02) | 5.02 (-0.01) | 0.31 (-0.01) | 6300 | 31.84 | -1646 | -8.32 | -930 | -4.7 | 19786 | 24.1 | 24.1 | 24.35 | 23.95 |
| 2023-07-18 | 25.05 (+0.04) | 5.03 (0.0) | 0.32 (0.0) | 4127 | 30.97 | 78 | 0.59 | -418 | -3.14 | 13327 | 24.1 | 24.0 | 24.1 | 23.9 |
| 2023-07-17 | 25.01 (+0.09) | 5.03 (0.0) | 0.32 (0.0) | 7907 | 39.2 | -106 | -0.53 | -551 | -2.73 | 20169 | 23.95 | 23.65 | 24.1 | 23.65 |
| 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 | |||
| 2023-07-14 | 24.92 (+0.05) | 5.03 (0.0) | 0.32 (-0.01) | 4450 | 19.81 | 149 | 0.66 | -997 | -4.44 | 22463 | 23.75 | 23.4 | 23.75 | 23.35 |
| 2023-07-13 | 24.87 (+0.02) | 5.03 (-0.03) | 0.33 (-0.01) | -1429 | -6.74 | -3234 | -15.26 | -636 | -3.0 | 21195 | 23.3 | 23.6 | 23.65 | 23.3 |
| 2023-07-12 | 24.85 (+0.02) | 5.06 (-0.01) | 0.34 (0.0) | 2153 | 11.69 | -2112 | -11.47 | -608 | -3.3 | 18411 | 23.45 | 23.3 | 23.55 | 23.25 |
| 2023-07-11 | 24.83 (+0.03) | 5.07 (-0.02) | 0.34 (0.0) | 2215 | 12.6 | -1822 | -10.36 | 452 | 2.57 | 17580 | 23.3 | 23.1 | 23.45 | 23.1 |
| 2023-07-10 | 24.8 (0.0) | 5.09 (0.0) | 0.34 (+0.01) | 14 | 0.06 | 1 | 0.0 | 531 | 2.35 | 22622 | 23.0 | 22.95 | 23.2 | 22.85 |
| 2023-07-07 | 24.8 (-0.06) | 5.09 (0.0) | 0.33 (0.0) | -7641 | -40.79 | 10 | 0.05 | 593 | 3.17 | 18732 | 22.65 | 22.6 | 22.8 | 22.35 |
| 2023-07-06 | 24.86 (-0.09) | 5.09 (0.0) | 0.33 (-0.05) | -11306 | -33.97 | -56 | -0.17 | -5916 | -17.78 | 33282 | 22.7 | 23.1 | 23.15 | 22.6 |
| 2023-07-05 | 24.95 (-0.01) | 5.09 (0.0) | 0.38 (+0.01) | -2095 | -18.58 | -50 | -0.44 | 393 | 3.48 | 11277 | 23.15 | 23.05 | 23.25 | 23.0 |
| 2023-07-04 | 24.96 (+0.02) | 5.09 (+0.05) | 0.37 (0.0) | 1843 | 13.13 | -6766 | -48.19 | 256 | 1.82 | 14040 | 23.05 | 23.2 | 23.2 | 23.05 |
| 2023-07-03 | 24.94 (+0.01) | 5.04 (-0.02) | 0.37 (0.0) | 1487 | 15.99 | -2648 | -28.47 | -143 | -1.54 | 9301 | 23.2 | 23.1 | 23.3 | 23.05 |
| 2023-06-30 | 24.93 (-0.06) | 5.06 (-0.01) | 0.37 (0.0) | -3136 | -12.31 | -736 | -2.89 | -142 | -0.56 | 25473 | 23.1 | 23.25 | 23.3 | 23.05 |
| 2023-06-29 | 24.99 (+0.03) | 5.07 (-0.01) | 0.37 (-0.01) | 3415 | 15.36 | -1133 | -5.1 | -536 | -2.41 | 22237 | 23.3 | 23.5 | 23.65 | 23.3 |
| 2023-06-28 | 24.96 (+0.01) | 5.08 (+0.03) | 0.38 (+0.01) | -2163 | -8.11 | 3878 | 14.54 | 525 | 1.97 | 26663 | 24.1 | 24.15 | 24.2 | 24.05 |
| 2023-06-27 | 24.95 (-0.05) | 5.05 (+0.03) | 0.37 (0.0) | -5559 | -33.78 | 3769 | 22.9 | -119 | -0.72 | 16457 | 24.2 | 24.25 | 24.3 | 24.05 |
| 2023-06-26 | 25.0 (-0.04) | 5.02 (+0.03) | 0.37 (0.0) | -5509 | -37.51 | 3138 | 21.37 | 6 | 0.04 | 14687 | 24.3 | 24.35 | 24.35 | 24.25 |
| 2023-06-21 | 25.04 (-0.05) | 4.99 (+0.04) | 0.37 (0.0) | -8566 | -34.7 | 5110 | 20.7 | -27 | -0.11 | 24688 | 24.35 | 24.25 | 24.4 | 24.2 |
| 2023-06-20 | 25.09 (-0.04) | 4.95 (-0.05) | 0.37 (0.0) | -955 | -3.7 | -6021 | -23.34 | -78 | -0.3 | 25800 | 24.25 | 24.45 | 24.6 | 24.25 |
| 2023-06-19 | 25.13 (-0.01) | 5.0 (+0.01) | 0.37 (0.0) | -2698 | -15.7 | 1177 | 6.85 | 308 | 1.79 | 17182 | 24.4 | 24.25 | 24.5 | 24.2 |
| 2023-06-16 | 25.14 (0.0) | 4.99 (-0.02) | 0.37 (0.0) | -1746 | -6.48 | -2161 | -8.02 | -226 | -0.84 | 26958 | 24.35 | 24.5 | 24.5 | 24.3 |
| 2023-06-15 | 25.14 (+0.01) | 5.01 (-0.01) | 0.37 (-0.01) | -681 | -2.64 | -2288 | -8.86 | -583 | -2.26 | 25838 | 24.5 | 24.4 | 24.55 | 24.25 |
| 2023-06-14 | 25.13 (-0.04) | 5.02 (-0.01) | 0.38 (0.0) | -4551 | -20.6 | -512 | -2.32 | -449 | -2.03 | 22092 | 24.4 | 24.35 | 24.55 | 24.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-13 | 25.17 (-0.06) | 5.03 (-0.01) | 0.38 (-0.01) | -7046 | -32.7 | -1425 | -6.61 | -375 | -1.74 | 21550 | 24.35 | 24.5 | 24.5 | 24.35 |
| 2023-06-12 | 25.23 (-0.06) | 5.04 (-0.01) | 0.39 (0.0) | -6898 | -33.15 | -1668 | -8.02 | -211 | -1.01 | 20808 | 24.55 | 24.55 | 24.6 | 24.45 |
| 2023-06-09 | 25.29 (-0.02) | 5.05 (0.0) | 0.39 (0.0) | 267 | 1.97 | -103 | -0.76 | -237 | -1.75 | 13526 | 24.6 | 24.5 | 24.6 | 24.5 |
| 2023-06-08 | 25.31 (-0.05) | 5.05 (0.0) | 0.39 (+0.02) | -4583 | -19.4 | -7 | -0.03 | 1939 | 8.21 | 23627 | 24.5 | 24.5 | 24.65 | 24.4 |
| 2023-06-07 | 25.36 (+0.03) | 5.05 (-0.01) | 0.37 (0.0) | 6454 | 29.61 | -63 | -0.29 | -74 | -0.34 | 21794 | 24.6 | 24.25 | 24.6 | 24.25 |
| 2023-06-06 | 25.33 (+0.03) | 5.06 (0.0) | 0.37 (+0.01) | 6487 | 29.75 | -14 | -0.06 | 2032 | 9.32 | 21803 | 24.2 | 24.0 | 24.3 | 23.95 |
| 2023-06-05 | 25.3 (-0.07) | 5.06 (0.0) | 0.36 (0.0) | -8711 | -29.53 | -8 | -0.03 | 86 | 0.29 | 29494 | 24.0 | 23.9 | 24.15 | 23.85 |
| 2023-06-02 | 25.37 (-0.02) | 5.06 (+0.01) | 0.36 (0.0) | 884 | 4.87 | 156 | 0.86 | -153 | -0.84 | 18139 | 23.85 | 23.7 | 23.9 | 23.65 |
| 2023-06-01 | 25.39 (-0.05) | 5.05 (0.0) | 0.36 (0.0) | -5683 | -37.86 | 246 | 1.64 | 100 | 0.67 | 15009 | 23.65 | 23.8 | 23.85 | 23.6 |
| 2023-05-31 | 25.44 (+0.04) | 5.05 (0.0) | 0.36 (0.0) | 4480 | 13.21 | 25 | 0.07 | -188 | -0.55 | 33913 | 23.85 | 23.75 | 23.85 | 23.6 |
| 2023-05-30 | 25.4 (+0.03) | 5.05 (+0.01) | 0.36 (0.0) | 3385 | 19.09 | 1047 | 5.9 | 87 | 0.49 | 17735 | 23.7 | 23.65 | 23.8 | 23.55 |
| 2023-05-29 | 25.37 (-0.03) | 5.04 (+0.01) | 0.36 (0.0) | -1699 | -13.57 | 1132 | 9.04 | 261 | 2.08 | 12523 | 23.55 | 23.55 | 23.7 | 23.5 |
| 2023-05-26 | 25.4 (-0.02) | 5.03 (+0.01) | 0.36 (0.0) | -2152 | -13.68 | 1330 | 8.46 | -620 | -3.94 | 15728 | 23.5 | 23.15 | 23.55 | 23.05 |
| 2023-05-25 | 25.42 (-0.05) | 5.02 (+0.01) | 0.36 (0.0) | -4537 | -44.84 | 1561 | 15.43 | -474 | -4.68 | 10118 | 23.25 | 23.4 | 23.4 | 23.25 |
| 2023-05-24 | 25.47 (-0.01) | 5.01 (+0.01) | 0.36 (-0.01) | -1904 | -22.03 | 1662 | 19.23 | -66 | -0.76 | 8643 | 23.55 | 23.5 | 23.55 | 23.4 |
| 2023-05-23 | 25.48 (+0.05) | 5.0 (+0.01) | 0.37 (0.0) | 6746 | 37.29 | 1503 | 8.31 | -88 | -0.49 | 18090 | 23.65 | 23.45 | 23.65 | 23.35 |
| 2023-05-22 | 25.43 (+0.02) | 4.99 (+0.02) | 0.37 (0.0) | 1479 | 10.79 | 1355 | 9.88 | -402 | -2.93 | 13709 | 23.45 | 23.45 | 23.5 | 23.3 |
| 2023-05-19 | 25.41 (+0.06) | 4.97 (-0.01) | 0.37 (0.0) | 2838 | 16.31 | -12 | -0.07 | -112 | -0.64 | 17397 | 23.45 | 23.4 | 23.45 | 23.25 |
| 2023-05-18 | 25.35 (+0.07) | 4.98 (0.0) | 0.37 (+0.01) | 9291 | 53.91 | -31 | -0.18 | 869 | 5.04 | 17233 | 23.4 | 23.2 | 23.4 | 23.15 |
| 2023-05-17 | 25.28 (+0.1) | 4.98 (+0.01) | 0.36 (+0.01) | 11738 | 67.14 | 75 | 0.43 | 1498 | 8.57 | 17483 | 23.1 | 22.95 | 23.15 | 22.9 |
| 2023-05-16 | 25.18 (+0.01) | 4.97 (0.0) | 0.35 (+0.01) | 1839 | 25.15 | -14 | -0.19 | 1503 | 20.56 | 7312 | 22.95 | 22.9 | 22.95 | 22.85 |
| 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 | |||
| 2023-05-15 | 25.17 (-0.03) | 4.97 (+0.01) | 0.34 (+0.01) | -3164 | -32.75 | 2050 | 21.22 | 548 | 5.67 | 9660 | 22.8 | 22.55 | 22.9 | 22.55 |
| 2023-05-12 | 25.2 (-0.02) | 4.96 (+0.01) | 0.33 (0.0) | -3612 | -36.34 | 1217 | 12.24 | 84 | 0.85 | 9939 | 22.65 | 22.8 | 22.85 | 22.6 |
| 2023-05-11 | 25.22 (-0.03) | 4.95 (+0.01) | 0.33 (0.0) | -2994 | -35.97 | 1145 | 13.76 | 161 | 1.93 | 8324 | 22.9 | 22.9 | 23.0 | 22.85 |
| 2023-05-10 | 25.25 (+0.01) | 4.94 (+0.01) | 0.33 (0.0) | 739 | 9.19 | 1326 | 16.48 | 68 | 0.85 | 8044 | 23.0 | 23.0 | 23.0 | 22.85 |
| 2023-05-09 | 25.24 (+0.01) | 4.93 (0.0) | 0.33 (0.0) | 1126 | 19.1 | 47 | 0.8 | 69 | 1.17 | 5895 | 23.0 | 23.0 | 23.0 | 22.85 |
| 2023-05-08 | 25.23 (+0.08) | 4.93 (+0.01) | 0.33 (0.0) | 9896 | 60.26 | 1163 | 7.08 | 126 | 0.77 | 16422 | 23.0 | 22.9 | 23.1 | 22.8 |
| 2023-05-05 | 25.15 (-0.01) | 4.92 (+0.01) | 0.33 (0.0) | -276 | -5.17 | 937 | 17.54 | 30 | 0.56 | 5341 | 22.85 | 22.9 | 22.9 | 22.75 |
| 2023-05-04 | 25.16 (+0.04) | 4.91 (+0.01) | 0.33 (0.0) | 4899 | 49.01 | 1567 | 15.68 | 82 | 0.82 | 9996 | 22.9 | 22.75 | 22.9 | 22.7 |
| 2023-05-03 | 25.12 (+0.01) | 4.9 (+0.01) | 0.33 (0.0) | 1400 | 19.96 | 1135 | 16.18 | 236 | 3.36 | 7014 | 22.75 | 22.7 | 22.75 | 22.6 |
| 2023-05-02 | 25.11 (+0.02) | 4.89 (0.0) | 0.33 (0.0) | 2586 | 35.2 | 311 | 4.23 | 273 | 3.72 | 7347 | 22.7 | 22.6 | 22.7 | 22.55 |
| 2023-04-28 | 25.09 (+0.02) | 4.89 (+0.01) | 0.33 (+0.01) | 2436 | 22.65 | 252 | 2.34 | 198 | 1.84 | 10754 | 22.6 | 22.55 | 22.6 | 22.45 |
| 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 | 27.29 (-0.01) | 5.76 (+0.08) | 0.45 (-0.01) | -2733 | -2.16 | 26971 | 21.28 | -1106 | -0.87 | 126728 | 29.75 | 30.15 | 30.4 | 29.7 |
| 2024-04-19 | 27.3 (-0.08) | 5.68 (+0.1) | 0.46 (+0.09) | -10220 | -7.19 | 12675 | 8.91 | 11614 | 8.17 | 142184 | 29.9 | 30.2 | 30.65 | 29.6 |
| 2024-04-12 | 27.38 (+0.12) | 5.58 (0.0) | 0.37 (0.0) | 14613 | 13.26 | -679 | -0.62 | -233 | -0.21 | 110164 | 30.3 | 29.8 | 31.25 | 29.8 |
| 2024-04-03 | 27.26 (+0.06) | 5.58 (-0.01) | 0.37 (0.0) | 8104 | 21.17 | -435 | -1.14 | 286 | 0.75 | 38277 | 29.95 | 30.45 | 30.5 | 29.9 |
| 2024-03-29 | 27.2 (+0.15) | 5.59 (-0.01) | 0.37 (-0.02) | 16912 | 17.67 | -1510 | -1.58 | -2515 | -2.63 | 95728 | 30.4 | 29.35 | 30.45 | 29.35 |
| 2024-03-22 | 27.05 (+0.01) | 5.6 (-0.04) | 0.39 (-0.01) | -1421 | -1.11 | -4758 | -3.72 | -1060 | -0.83 | 127875 | 29.45 | 30.0 | 30.2 | 28.85 |
| 2024-03-15 | 27.04 (+0.25) | 5.64 (+0.04) | 0.4 (+0.01) | 31742 | 16.76 | 4699 | 2.48 | 231 | 0.12 | 189351 | 30.2 | 28.55 | 30.7 | 28.45 |
| 2024-03-08 | 26.79 (+0.17) | 5.6 (+0.01) | 0.39 (0.0) | 17911 | 15.46 | 600 | 0.52 | 739 | 0.64 | 115841 | 28.45 | 27.1 | 28.55 | 27.1 |
| 2024-03-01 | 26.62 (-0.06) | 5.59 (0.0) | 0.39 (0.0) | -7525 | -11.58 | 361 | 0.56 | 37 | 0.06 | 64958 | 27.3 | 27.2 | 27.45 | 27.05 |
| 2024-02-23 | 26.68 (+0.03) | 5.59 (+0.05) | 0.39 (-0.01) | 2318 | 2.72 | 6486 | 7.62 | -992 | -1.17 | 85084 | 27.3 | 27.2 | 27.85 | 27.1 |
| 2024-02-16 | 26.65 (-0.03) | 5.54 (0.0) | 0.4 (0.0) | -4715 | -15.49 | 217 | 0.71 | -572 | -1.88 | 30444 | 27.15 | 26.9 | 27.15 | 26.8 |
| 2024-02-05 | 26.68 (-0.03) | 5.54 (+0.02) | 0.4 (-0.01) | -3879 | -22.77 | 1659 | 9.74 | -581 | -3.41 | 17033 | 27.0 | 26.65 | 27.05 | 26.6 |
| 2024-02-02 | 26.71 (+0.06) | 5.52 (-0.02) | 0.41 (0.0) | 5947 | 9.82 | -1417 | -2.34 | -67 | -0.11 | 60559 | 26.9 | 26.85 | 27.1 | 26.75 |
| 2024-01-26 | 26.65 (+0.01) | 5.54 (+0.11) | 0.41 (0.0) | 568 | 1.15 | -62 | -0.13 | -606 | -1.23 | 49368 | 26.95 | 26.25 | 26.95 | 26.25 |
| 2024-01-19 | 26.64 (-0.35) | 5.43 (-0.01) | 0.41 (+0.08) | -45001 | -48.56 | -1066 | -1.15 | 10347 | 11.17 | 92666 | 26.2 | 26.75 | 26.9 | 25.7 |
| 2024-01-12 | 26.99 (-0.02) | 5.44 (-0.01) | 0.33 (+0.03) | -3943 | -7.51 | -1081 | -2.06 | 3720 | 7.08 | 52536 | 26.65 | 27.0 | 27.25 | 26.4 |
| 2024-01-05 | 27.01 (-0.02) | 5.45 (0.0) | 0.3 (+0.01) | -3860 | -5.16 | 98 | 0.13 | 1729 | 2.31 | 74835 | 26.95 | 27.45 | 27.85 | 26.8 |
| 2023-12-29 | 27.03 (+0.15) | 5.45 (0.0) | 0.29 (-0.01) | 19588 | 22.41 | -484 | -0.55 | -2393 | -2.74 | 87401 | 27.6 | 26.8 | 27.6 | 26.5 |
| 2023-12-22 | 26.88 (-0.48) | 5.45 (+0.42) | 0.3 (-0.01) | -63717 | -47.8 | 53420 | 40.07 | -1042 | -0.78 | 133305 | 26.8 | 26.8 | 27.15 | 26.25 |
| 2023-12-15 | 27.36 (+0.11) | 5.03 (+0.07) | 0.31 (-0.02) | 12976 | 11.36 | 9046 | 7.92 | -2521 | -2.21 | 114220 | 27.0 | 26.55 | 27.2 | 26.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 27.25 (+0.17) | 4.96 (0.0) | 0.33 (-0.01) | 21989 | 28.64 | -40 | -0.05 | -877 | -1.14 | 76772 | 26.55 | 26.2 | 26.55 | 26.1 |
| 2023-12-01 | 27.08 (+0.18) | 4.96 (0.0) | 0.34 (0.0) | 23184 | 26.68 | -228 | -0.26 | -485 | -0.56 | 86882 | 26.1 | 25.85 | 26.2 | 25.75 |
| 2023-11-24 | 26.9 (+0.26) | 4.96 (-0.01) | 0.34 (0.0) | 30248 | 52.17 | -1137 | -1.96 | 64 | 0.11 | 57985 | 25.8 | 25.35 | 25.8 | 25.2 |
| 2023-11-17 | 26.64 (+0.25) | 4.97 (-0.01) | 0.34 (-0.01) | 29253 | 40.13 | -1001 | -1.37 | -888 | -1.22 | 72901 | 25.35 | 25.0 | 25.5 | 24.8 |
| 2023-11-10 | 26.39 (+0.1) | 4.98 (+0.02) | 0.35 (+0.01) | 11598 | 23.56 | 1871 | 3.8 | 686 | 1.39 | 49229 | 25.0 | 25.05 | 25.1 | 24.8 |
| 2023-11-03 | 26.29 (-0.08) | 4.96 (+0.05) | 0.34 (0.0) | -7119 | -10.92 | 6349 | 9.74 | 1052 | 1.61 | 65211 | 24.95 | 24.2 | 24.95 | 24.0 |
| 2023-10-27 | 26.37 (-0.09) | 4.91 (-0.13) | 0.34 (+0.02) | -9091 | -14.49 | 3667 | 5.84 | 1700 | 2.71 | 62753 | 24.4 | 24.6 | 24.75 | 24.2 |
| 2023-10-20 | 26.46 (-0.15) | 5.04 (+0.03) | 0.32 (+0.08) | -17633 | -16.12 | 3291 | 3.01 | 10986 | 10.04 | 109386 | 24.75 | 25.4 | 25.6 | 24.35 |
| 2023-10-13 | 26.61 (+0.14) | 5.01 (+0.01) | 0.24 (+0.02) | 17070 | 27.67 | 1050 | 1.7 | 2387 | 3.87 | 61690 | 25.45 | 25.0 | 25.65 | 25.0 |
| 2023-10-06 | 26.47 (-0.12) | 5.0 (+0.01) | 0.22 (+0.02) | -14225 | -26.29 | 1919 | 3.55 | 2689 | 4.97 | 54114 | 24.8 | 25.1 | 25.15 | 24.2 |
| 2023-09-28 | 26.59 (+0.21) | 4.99 (+0.01) | 0.2 (0.0) | 12378 | 27.37 | 1197 | 2.65 | -477 | -1.05 | 45232 | 25.05 | 25.1 | 25.3 | 24.85 |
| 2023-09-22 | 26.38 (+0.14) | 4.98 (-0.06) | 0.2 (-0.01) | 9198 | 10.14 | 1239 | 1.37 | -261 | -0.29 | 90674 | 25.1 | 25.35 | 25.75 | 24.65 |
| 2023-09-15 | 26.24 (+0.3) | 5.04 (-0.02) | 0.21 (+0.01) | 36663 | 46.66 | -2686 | -3.42 | 228 | 0.29 | 78580 | 25.35 | 24.65 | 25.35 | 24.5 |
| 2023-09-08 | 25.94 (+0.11) | 5.06 (+0.01) | 0.2 (-0.01) | 13192 | 18.22 | 1491 | 2.06 | -492 | -0.68 | 72400 | 24.65 | 24.6 | 24.95 | 24.1 |
| 2023-09-01 | 25.83 (+0.05) | 5.05 (+0.02) | 0.21 (0.0) | 7304 | 10.35 | 2129 | 3.02 | 216 | 0.31 | 70578 | 24.75 | 24.4 | 24.85 | 24.25 |
| 2023-08-25 | 25.78 (+0.12) | 5.03 (0.0) | 0.21 (-0.01) | 14726 | 25.28 | 381 | 0.65 | -1282 | -2.2 | 58243 | 24.4 | 24.0 | 24.55 | 23.75 |
| 2023-08-18 | 25.66 (-0.09) | 5.03 (+0.02) | 0.22 (0.0) | 3692 | 3.59 | 2886 | 2.8 | -52 | -0.05 | 102896 | 23.95 | 24.7 | 24.7 | 23.3 |
| 2023-08-11 | 25.75 (+0.34) | 5.01 (+0.02) | 0.22 (0.0) | 42470 | 36.76 | 1986 | 1.72 | -873 | -0.76 | 115547 | 24.75 | 24.35 | 25.4 | 24.3 |
| 2023-08-04 | 25.41 (+0.06) | 4.99 (0.0) | 0.22 (-0.01) | 5623 | 6.45 | 991 | 1.14 | -1283 | -1.47 | 87212 | 24.35 | 24.55 | 25.0 | 24.2 |
| 2023-07-28 | 25.35 (+0.15) | 4.99 (-0.01) | 0.23 (-0.06) | 18624 | 26.65 | -1976 | -2.83 | -7249 | -10.37 | 69893 | 24.4 | 24.35 | 24.7 | 24.0 |
| 2023-07-21 | 25.2 (+0.28) | 5.0 (-0.03) | 0.29 (-0.03) | 33785 | 35.39 | -3964 | -4.15 | -3899 | -4.08 | 95472 | 24.4 | 23.65 | 24.5 | 23.65 |
| 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 | |||
| 2023-07-14 | 24.92 (+0.12) | 5.03 (-0.06) | 0.32 (-0.01) | 7403 | 7.24 | -7018 | -6.86 | -1258 | -1.23 | 102273 | 23.75 | 22.95 | 23.75 | 22.85 |
| 2023-07-07 | 24.8 (-0.13) | 5.09 (+0.03) | 0.33 (-0.04) | -17712 | -20.44 | -9510 | -10.98 | -4817 | -5.56 | 86634 | 22.65 | 23.1 | 23.3 | 22.35 |
| 2023-06-30 | 24.93 (-0.11) | 5.06 (+0.07) | 0.37 (0.0) | -12952 | -12.27 | 8916 | 8.45 | -266 | -0.25 | 105519 | 23.1 | 24.35 | 24.35 | 23.05 |
| 2023-06-21 | 25.04 (-0.1) | 4.99 (0.0) | 0.37 (0.0) | -12219 | -18.06 | 266 | 0.39 | 203 | 0.3 | 67672 | 24.35 | 24.25 | 24.6 | 24.2 |
| 2023-06-16 | 25.14 (-0.15) | 4.99 (-0.06) | 0.37 (-0.02) | -20922 | -17.84 | -8054 | -6.87 | -1844 | -1.57 | 117247 | 24.35 | 24.55 | 24.6 | 24.25 |
| 2023-06-09 | 25.29 (-0.08) | 5.05 (-0.01) | 0.39 (+0.03) | -86 | -0.08 | -195 | -0.18 | 3746 | 3.4 | 110247 | 24.6 | 23.9 | 24.65 | 23.85 |
| 2023-06-02 | 25.37 (-0.03) | 5.06 (+0.03) | 0.36 (0.0) | 1367 | 1.4 | 2606 | 2.68 | 107 | 0.11 | 97321 | 23.85 | 23.55 | 23.9 | 23.5 |
| 2023-05-26 | 25.4 (-0.01) | 5.03 (+0.06) | 0.36 (-0.01) | -368 | -0.56 | 7411 | 11.18 | -1650 | -2.49 | 66291 | 23.5 | 23.45 | 23.65 | 23.05 |
| 2023-05-19 | 25.41 (+0.21) | 4.97 (+0.01) | 0.37 (+0.04) | 22542 | 32.63 | 2068 | 2.99 | 4306 | 6.23 | 69087 | 23.45 | 22.55 | 23.45 | 22.55 |
| 2023-05-12 | 25.2 (+0.05) | 4.96 (+0.04) | 0.33 (0.0) | 5155 | 10.6 | 4898 | 10.07 | 508 | 1.04 | 48627 | 22.65 | 22.9 | 23.1 | 22.6 |
| 2023-05-05 | 25.15 (+0.06) | 4.92 (+0.03) | 0.33 (0.0) | 8609 | 28.99 | 3950 | 13.3 | 621 | 2.09 | 29701 | 22.85 | 22.6 | 22.9 | 22.55 |
| 2023-04-28 | 25.09 (0.0) | 4.89 (+0.01) | 0.33 (-0.02) | 2434 | 5.24 | 1271 | 2.73 | -2797 | -6.02 | 46489 | 22.6 | 22.4 | 22.6 | 22.25 |
| 2023-04-21 | 25.09 (-0.02) | 4.88 (0.0) | 0.35 (-0.02) | -2242 | -4.58 | -141 | -0.29 | -3153 | -6.44 | 48990 | 22.45 | 22.6 | 22.65 | 22.25 |
| 2023-04-14 | 25.11 (-0.02) | 4.88 (0.0) | 0.37 (-0.01) | 810 | 1.49 | 460 | 0.85 | -927 | -1.71 | 54181 | 22.65 | 22.4 | 22.65 | 22.35 |
| 2023-04-07 | 25.13 (+0.02) | 4.88 (+0.01) | 0.38 (0.0) | 3020 | 16.55 | 182 | 1.0 | -81 | -0.44 | 18252 | 22.4 | 22.2 | 22.45 | 22.2 |
| 2023-03-31 | 25.11 (+0.01) | 4.87 (+0.04) | 0.38 (-0.01) | 1977 | 3.69 | 1 | 0.0 | -540 | -1.01 | 53624 | 22.35 | 22.2 | 22.45 | 22.05 |
| 2023-03-24 | 25.1 (-0.05) | 4.83 (+0.04) | 0.39 (0.0) | -7305 | -13.24 | 4889 | 8.86 | -164 | -0.3 | 55192 | 22.2 | 21.9 | 22.3 | 21.65 |
| 2023-03-17 | 25.15 (-0.24) | 4.79 (+0.11) | 0.39 (0.0) | -31041 | -33.22 | 13735 | 14.7 | -225 | -0.24 | 93454 | 21.85 | 22.1 | 22.45 | 21.6 |
| 2023-03-10 | 25.39 (-0.11) | 4.68 (+0.04) | 0.39 (+0.04) | -14506 | -22.65 | 5588 | 8.73 | 5364 | 8.38 | 64037 | 22.3 | 22.65 | 22.9 | 22.2 |
| 2023-03-03 | 25.5 (-0.12) | 4.64 (+0.05) | 0.35 (0.0) | -13631 | -25.0 | 5670 | 10.4 | -178 | -0.33 | 54528 | 22.55 | 22.55 | 22.65 | 22.25 |
| 2023-02-24 | 25.62 (+0.01) | 4.59 (+0.02) | 0.35 (+0.01) | 3759 | 5.78 | 3503 | 5.39 | 1065 | 1.64 | 65045 | 22.75 | 22.75 | 22.95 | 22.5 |
| 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 | |||
| 2023-02-17 | 25.61 (-0.05) | 4.57 (+0.06) | 0.34 (+0.01) | -4745 | -10.34 | 7299 | 15.91 | 1101 | 2.4 | 45872 | 22.75 | 22.7 | 22.9 | 22.6 |
| 2023-02-10 | 25.66 (+0.02) | 4.51 (+0.06) | 0.33 (+0.01) | 3849 | 7.0 | 7416 | 13.49 | 636 | 1.16 | 54991 | 22.8 | 22.55 | 22.85 | 22.55 |
| 2023-02-03 | 25.64 (-0.01) | 4.45 (+0.03) | 0.32 (0.0) | -1651 | -1.32 | 3818 | 3.05 | 508 | 0.41 | 124984 | 22.75 | 23.1 | 23.15 | 22.4 |
| 2023-01-17 | 25.65 (+0.18) | 4.42 (-0.01) | 0.32 (0.0) | 19116 | 50.24 | -2225 | -5.85 | 237 | 0.62 | 38052 | 22.7 | 22.6 | 22.8 | 22.5 |
| 2023-01-13 | 25.47 (+0.41) | 4.43 (+0.01) | 0.32 (0.0) | 43222 | 57.72 | 1728 | 2.31 | 339 | 0.45 | 74879 | 22.5 | 22.15 | 22.65 | 22.05 |
| 2023-01-06 | 25.06 (+0.08) | 4.42 (+0.01) | 0.32 (0.0) | 11784 | 27.69 | 1408 | 3.31 | -208 | -0.49 | 42563 | 21.9 | 21.6 | 22.0 | 21.4 |
| 2022-12-30 | 24.98 (-0.01) | 4.41 (+0.14) | 0.32 (0.0) | -74 | -0.19 | 4327 | 11.2 | -707 | -1.83 | 38617 | 21.7 | 21.9 | 22.1 | 21.6 |
| 2022-12-23 | 24.99 (-1.07) | 4.27 (+1.0) | 0.32 (-0.01) | -136414 | -63.74 | 125214 | 58.5 | -712 | -0.33 | 214030 | 21.8 | 22.05 | 22.3 | 21.65 |
| 2022-12-16 | 26.06 (-0.24) | 3.27 (+0.26) | 0.33 (0.0) | -26556 | -19.22 | 32277 | 23.36 | 2 | 0.0 | 138150 | 22.15 | 22.55 | 22.6 | 22.05 |
| 2022-12-09 | 26.3 (+0.14) | 3.01 (+0.02) | 0.33 (0.0) | 22849 | 21.32 | 2497 | 2.33 | -706 | -0.66 | 107196 | 22.4 | 22.45 | 22.75 | 22.05 |
| 2022-12-02 | 26.16 (+0.17) | 2.99 (+0.06) | 0.33 (-0.02) | 20840 | 18.19 | 8063 | 7.04 | -2004 | -1.75 | 114567 | 22.45 | 21.8 | 22.8 | 21.8 |
| 2022-11-25 | 25.99 (+0.42) | 2.93 (+0.05) | 0.35 (0.0) | 49656 | 41.04 | 6312 | 5.22 | -228 | -0.19 | 121008 | 22.05 | 20.9 | 22.3 | 20.75 |
| 2022-11-18 | 25.57 (+0.19) | 2.88 (0.0) | 0.35 (-0.02) | 25413 | 27.19 | -264 | -0.28 | -1958 | -2.09 | 93461 | 20.9 | 21.2 | 21.45 | 20.8 |
| 2022-11-11 | 25.38 (+0.28) | 2.88 (+0.02) | 0.37 (0.0) | 41549 | 39.04 | 1623 | 1.53 | -217 | -0.2 | 106421 | 21.2 | 20.1 | 21.2 | 20.0 |
| 2022-11-04 | 25.1 (+0.04) | 2.86 (+0.01) | 0.37 (+0.01) | 4081 | 6.07 | 2430 | 3.61 | 897 | 1.33 | 67232 | 20.05 | 19.8 | 20.2 | 19.6 |
| 2022-10-28 | 25.06 (+0.08) | 2.85 (+0.02) | 0.36 (+0.01) | 9912 | 14.22 | 2391 | 3.43 | 1107 | 1.59 | 69682 | 19.6 | 19.65 | 19.9 | 19.3 |
| 2022-10-21 | 24.98 (-0.05) | 2.83 (+0.13) | 0.35 (0.0) | -5446 | -6.7 | 16207 | 19.94 | 763 | 0.94 | 81295 | 19.45 | 19.15 | 19.55 | 18.75 |
| 2022-10-14 | 25.03 (-0.14) | 2.7 (+0.06) | 0.35 (+0.01) | -11827 | -15.0 | 6732 | 8.54 | 904 | 1.15 | 78841 | 19.1 | 19.25 | 19.4 | 19.0 |
| 2022-10-07 | 25.17 (+0.04) | 2.64 (+0.13) | 0.34 (0.0) | 6074 | 7.57 | 3694 | 4.6 | -283 | -0.35 | 80223 | 19.5 | 19.45 | 19.75 | 19.25 |
| 2022-09-30 | 25.13 (-0.08) | 2.51 (+0.07) | 0.34 (-0.01) | -16433 | -16.49 | 9150 | 9.18 | -741 | -0.74 | 99659 | 19.55 | 20.05 | 20.1 | 19.4 |
| 2022-09-23 | 25.21 (+0.03) | 2.44 (+0.04) | 0.35 (-0.02) | 2048 | 2.67 | 5061 | 6.59 | -2328 | -3.03 | 76820 | 20.15 | 20.2 | 20.55 | 20.0 |
| 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 | 25.18 (-0.07) | 2.4 (0.0) | 0.37 (-0.01) | -2603 | -2.02 | -16 | -0.01 | -1482 | -1.15 | 128647 | 20.1 | 20.85 | 21.1 | 20.05 |
| 2022-09-08 | 25.25 (+0.02) | 2.4 (+0.03) | 0.38 (-0.02) | 6290 | 8.15 | 4063 | 5.26 | -2862 | -3.71 | 77174 | 20.6 | 20.15 | 20.9 | 20.05 |
| 2022-09-02 | 25.23 (-0.18) | 2.37 (0.0) | 0.4 (-0.05) | -23474 | -31.1 | 8008 | 10.61 | -3734 | -4.95 | 75482 | 20.0 | 20.0 | 20.35 | 20.0 |
| 2022-08-26 | 25.41 (-0.2) | 2.37 (+0.04) | 0.45 (0.0) | -20522 | -30.19 | 5057 | 7.44 | -833 | -1.23 | 67973 | 20.4 | 20.65 | 20.7 | 20.05 |
| 2022-08-19 | 25.61 (-0.08) | 2.33 (+0.04) | 0.45 (-0.02) | -12980 | -17.05 | 4586 | 6.03 | -2424 | -3.18 | 76107 | 20.8 | 20.7 | 21.05 | 20.6 |
| 2022-08-12 | 25.69 (-0.1) | 2.29 (+0.04) | 0.47 (0.0) | -11652 | -10.72 | 5842 | 5.37 | 462 | 0.43 | 108689 | 20.55 | 20.55 | 21.2 | 20.4 |
| 2022-08-05 | 25.79 (-0.03) | 2.25 (+0.09) | 0.47 (0.0) | -2147 | -2.9 | 10504 | 14.16 | -667 | -0.9 | 74158 | 20.7 | 20.1 | 20.7 | 19.9 |
| 2022-07-29 | 25.82 (-0.04) | 2.16 (+0.03) | 0.47 (+0.01) | -5374 | -8.72 | 3009 | 4.88 | 1123 | 1.82 | 61609 | 20.0 | 19.75 | 20.35 | 19.65 |
| 2022-07-22 | 25.86 (+0.37) | 2.13 (-0.42) | 0.46 (0.0) | 51532 | 43.14 | -50624 | -42.38 | 232 | 0.19 | 119457 | 19.7 | 18.9 | 19.75 | 18.8 |
| 2022-07-15 | 25.49 (-0.09) | 2.55 (+0.01) | 0.46 (0.0) | -17294 | -14.22 | 844 | 0.69 | 21 | 0.02 | 121575 | 18.8 | 19.8 | 19.9 | 18.7 |
| 2022-07-08 | 25.58 (-0.17) | 2.54 (+0.02) | 0.46 (+0.02) | -20672 | -18.39 | 3047 | 2.71 | 2492 | 2.22 | 112437 | 19.8 | 19.8 | 20.2 | 19.3 |
| 2022-07-01 | 25.75 (-0.37) | 2.52 (+0.22) | 0.44 (-0.03) | -53164 | -19.31 | 3224 | 1.17 | -3868 | -1.4 | 275318 | 19.6 | 23.55 | 23.6 | 19.55 |
| 2022-06-24 | 26.12 (-0.34) | 2.3 (+0.04) | 0.47 (+0.06) | -28588 | -19.28 | 4967 | 3.35 | 7705 | 5.2 | 148310 | 23.45 | 22.9 | 23.6 | 22.4 |
| 2022-06-17 | 26.46 (-0.59) | 2.26 (+0.04) | 0.41 (+0.02) | -76626 | -56.29 | 4605 | 3.38 | 2387 | 1.75 | 136131 | 22.9 | 23.3 | 23.45 | 22.75 |
| 2022-06-10 | 27.05 (-0.27) | 2.22 (0.0) | 0.39 (0.0) | -23247 | -29.1 | 59 | 0.07 | 136 | 0.17 | 79878 | 23.45 | 23.5 | 23.6 | 23.2 |
| 2022-06-02 | 27.32 (-0.24) | 2.22 (+0.02) | 0.39 (0.0) | -25964 | -14.46 | 2126 | 1.18 | 297 | 0.17 | 179558 | 23.5 | 23.25 | 24.35 | 23.25 |
| 2022-05-27 | 27.56 (-0.67) | 2.2 (+0.1) | 0.39 (+0.02) | -86410 | -46.72 | 11940 | 6.46 | 1497 | 0.81 | 184938 | 23.15 | 23.5 | 23.95 | 22.9 |
| 2022-05-20 | 28.23 (-0.32) | 2.1 (+0.02) | 0.37 (-0.01) | -43624 | -35.73 | 2515 | 2.06 | -234 | -0.19 | 122103 | 23.45 | 24.1 | 24.2 | 23.15 |
| 2022-05-13 | 28.55 (-0.61) | 2.08 (+0.05) | 0.38 (+0.01) | -71945 | -49.97 | 6478 | 4.5 | 923 | 0.64 | 143988 | 23.85 | 25.3 | 25.35 | 23.5 |
| 2022-05-06 | 29.16 (-0.22) | 2.03 (+0.03) | 0.37 (0.0) | -19904 | -35.49 | 4249 | 7.58 | 397 | 0.71 | 56087 | 25.6 | 26.1 | 26.2 | 25.5 |
| 2022-04-29 | 29.38 (-0.43) | 2.0 (+0.22) | 0.37 (0.0) | -52313 | -41.36 | 26286 | 20.78 | -478 | -0.38 | 126494 | 26.15 | 26.25 | 26.3 | 25.65 |
| 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 | |||
| 2022-04-22 | 29.81 (-0.33) | 1.78 (+0.29) | 0.37 (+0.01) | -42697 | -34.26 | 34958 | 28.05 | 1375 | 1.1 | 124616 | 26.65 | 26.45 | 26.65 | 26.0 |
| 2022-04-15 | 30.14 (-0.09) | 1.49 (+0.02) | 0.36 (+0.01) | -10657 | -12.51 | 1963 | 2.3 | 802 | 0.94 | 85176 | 26.6 | 26.85 | 27.1 | 26.35 |
| 2022-04-08 | 30.23 (-0.05) | 1.47 (0.0) | 0.35 (0.0) | -4442 | -5.89 | 768 | 1.02 | 165 | 0.22 | 75402 | 26.85 | 26.6 | 27.25 | 26.5 |
| 2022-04-01 | 30.28 (-0.05) | 1.47 (+0.17) | 0.35 (0.0) | 1435 | 1.31 | 326 | 0.3 | 389 | 0.36 | 109179 | 26.6 | 25.55 | 26.6 | 25.55 |
| 2022-03-25 | 30.33 (-0.35) | 1.3 (+0.01) | 0.35 (+0.01) | -41344 | -31.5 | 637 | 0.49 | 898 | 0.68 | 131236 | 25.75 | 26.3 | 26.45 | 25.75 |
| 2022-03-18 | 30.68 (0.0) | 1.29 (+0.05) | 0.34 (+0.01) | -4561 | -3.16 | 6672 | 4.62 | 574 | 0.4 | 144269 | 26.25 | 24.8 | 26.35 | 24.5 |
| 2022-03-11 | 30.68 (-0.56) | 1.24 (+0.03) | 0.33 (+0.02) | -57219 | -43.65 | 3227 | 2.46 | 2975 | 2.27 | 131087 | 24.75 | 24.85 | 24.9 | 24.0 |
| 2022-03-04 | 31.24 (-0.16) | 1.21 (+0.01) | 0.31 (+0.01) | -13482 | -16.3 | 1932 | 2.34 | 1306 | 1.58 | 82731 | 25.05 | 25.15 | 25.55 | 24.85 |
| 2022-02-25 | 31.4 (-0.58) | 1.2 (+0.08) | 0.3 (+0.03) | -70298 | -48.49 | 8669 | 5.98 | 3882 | 2.68 | 144976 | 24.85 | 25.3 | 25.55 | 24.6 |
| 2022-02-18 | 31.98 (-0.19) | 1.12 (+0.03) | 0.27 (+0.02) | -24611 | -24.29 | 3792 | 3.74 | 2074 | 2.05 | 101311 | 25.4 | 25.35 | 25.55 | 25.1 |
| 2022-02-11 | 32.17 (-0.2) | 1.09 (+0.02) | 0.25 (+0.01) | -20722 | -19.27 | 2572 | 2.39 | 1052 | 0.98 | 107533 | 25.6 | 25.05 | 26.1 | 25.0 |
| 2022-01-26 | 32.37 (-0.25) | 1.07 (+0.01) | 0.24 (0.0) | -29279 | -44.71 | 1048 | 1.6 | 147 | 0.22 | 65488 | 25.25 | 25.05 | 25.4 | 24.95 |
| 2022-01-21 | 32.62 (-0.2) | 1.06 (0.0) | 0.24 (0.0) | -26080 | -23.78 | -202 | -0.18 | -238 | -0.22 | 109679 | 25.35 | 26.0 | 26.0 | 25.25 |
| 2022-01-14 | 32.82 (-0.09) | 1.06 (0.0) | 0.24 (-0.03) | -12825 | -9.56 | 244 | 0.18 | -3320 | -2.47 | 134220 | 25.9 | 25.7 | 26.3 | 25.35 |
| 2022-01-07 | 32.91 (+0.05) | 1.06 (0.0) | 0.27 (-0.02) | 4587 | 5.67 | 542 | 0.67 | -1993 | -2.46 | 80857 | 25.75 | 25.3 | 25.95 | 25.15 |
| 2021-12-30 | 32.86 (+0.14) | 1.06 (0.0) | 0.29 (0.0) | 16142 | 34.35 | -31 | -0.07 | -129 | -0.27 | 46988 | 25.3 | 25.0 | 25.4 | 24.9 |
| 2021-12-24 | 32.72 (-0.14) | 1.06 (+0.01) | 0.29 (+0.01) | -16301 | -32.13 | 1019 | 2.01 | 1248 | 2.46 | 50729 | 25.0 | 24.8 | 25.05 | 24.6 |
| 2021-12-17 | 32.86 (-0.14) | 1.05 (0.0) | 0.28 (+0.01) | -18335 | -28.61 | 122 | 0.19 | 475 | 0.74 | 64079 | 25.05 | 25.0 | 25.1 | 24.65 |
| 2021-12-10 | 33.0 (-0.02) | 1.05 (+0.04) | 0.27 (+0.01) | -1982 | -1.69 | 4764 | 4.06 | 1173 | 1.0 | 117272 | 24.95 | 24.6 | 25.25 | 24.5 |
| 2021-12-03 | 33.02 (-0.52) | 1.01 (+0.25) | 0.26 (-0.01) | -62700 | -35.69 | 29710 | 16.91 | -196 | -0.11 | 175675 | 24.75 | 24.25 | 24.85 | 23.7 |
| 2021-11-26 | 33.54 (-0.23) | 0.76 (0.0) | 0.27 (0.0) | -29073 | -33.54 | 275 | 0.32 | -392 | -0.45 | 86675 | 24.45 | 25.05 | 25.1 | 24.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 33.77 (+0.07) | 0.76 (+0.01) | 0.27 (+0.01) | 7962 | 8.68 | 1012 | 1.1 | 1507 | 1.64 | 91694 | 25.05 | 24.55 | 25.4 | 24.55 |
| 2021-11-12 | 33.7 (+0.04) | 0.75 (0.0) | 0.26 (+0.02) | 3351 | 1.97 | 354 | 0.21 | 1606 | 0.94 | 170165 | 25.0 | 24.65 | 25.0 | 23.7 |
| 2021-11-05 | 33.66 (-0.09) | 0.75 (0.0) | 0.24 (0.0) | -11411 | -18.55 | 205 | 0.33 | 172 | 0.28 | 61504 | 25.7 | 24.75 | 25.9 | 24.35 |
| 2021-10-29 | 33.75 (+0.06) | 0.75 (0.0) | 0.24 (0.0) | 7264 | 9.72 | 138 | 0.18 | -51 | -0.07 | 74752 | 24.95 | 24.65 | 25.0 | 24.5 |
| 2021-10-22 | 33.69 (+0.15) | 0.75 (-0.05) | 0.24 (+0.01) | 16942 | 27.59 | -6792 | -11.06 | 891 | 1.45 | 61405 | 24.7 | 24.7 | 25.1 | 24.5 |
| 2021-10-15 | 33.54 (+0.05) | 0.8 (0.0) | 0.23 (0.0) | 5982 | 12.15 | 389 | 0.79 | 189 | 0.38 | 49215 | 24.7 | 24.25 | 24.7 | 24.15 |
| 2021-10-08 | 33.49 (-0.07) | 0.8 (+0.01) | 0.23 (+0.01) | -5588 | -9.15 | 780 | 1.28 | 1694 | 2.77 | 61055 | 24.45 | 24.25 | 24.75 | 23.95 |
| 2021-10-01 | 33.56 (-0.15) | 0.79 (-0.07) | 0.22 (0.0) | -17870 | -24.51 | 228 | 0.31 | 207 | 0.28 | 72896 | 24.2 | 24.65 | 24.9 | 24.1 |
| 2021-09-24 | 33.71 (-0.11) | 0.86 (0.0) | 0.22 (0.0) | -10879 | -24.71 | 42 | 0.1 | -95 | -0.22 | 44032 | 24.65 | 24.45 | 24.95 | 24.15 |
| 2021-09-17 | 33.82 (+0.21) | 0.86 (0.0) | 0.22 (0.0) | 20140 | 21.59 | 138 | 0.15 | -432 | -0.46 | 93295 | 24.75 | 24.75 | 25.3 | 24.7 |
| 2021-09-10 | 33.61 (+0.02) | 0.86 (0.0) | 0.22 (-0.01) | 1798 | 2.14 | -707 | -0.84 | -463 | -0.55 | 83837 | 24.75 | 24.7 | 24.85 | 24.25 |
| 2021-09-03 | 33.59 (+0.06) | 0.86 (0.0) | 0.23 (+0.01) | 6025 | 6.48 | -64 | -0.07 | 478 | 0.51 | 92986 | 24.7 | 24.6 | 25.0 | 24.5 |
| 2021-08-27 | 33.53 (+0.08) | 0.86 (0.0) | 0.22 (+0.01) | 8237 | 8.93 | 214 | 0.23 | 1410 | 1.53 | 92202 | 24.6 | 23.95 | 24.6 | 23.9 |
| 2021-08-20 | 33.45 (+0.36) | 0.86 (0.0) | 0.21 (-0.01) | 42945 | 17.84 | 167 | 0.07 | -1215 | -0.5 | 240688 | 23.65 | 23.75 | 24.3 | 23.15 |
| 2021-08-13 | 33.09 (+0.49) | 0.86 (-0.04) | 0.22 (-0.01) | 60308 | 16.84 | -5135 | -1.43 | -1491 | -0.42 | 358090 | 23.7 | 25.6 | 25.8 | 23.55 |
| 2021-08-06 | 32.6 (+0.13) | 0.9 (0.0) | 0.23 (0.0) | 16334 | 24.51 | 43 | 0.06 | 764 | 1.15 | 66643 | 25.7 | 25.45 | 25.95 | 25.3 |
| 2021-07-30 | 32.47 (-0.06) | 0.9 (0.0) | 0.23 (+0.01) | -8229 | -8.92 | 441 | 0.48 | 776 | 0.84 | 92265 | 25.4 | 25.7 | 25.75 | 24.85 |
| 2021-07-23 | 32.53 (+0.06) | 0.9 (0.0) | 0.22 (+0.01) | 7598 | 7.48 | -58 | -0.06 | 1005 | 0.99 | 101573 | 25.7 | 25.75 | 25.9 | 25.25 |
| 2021-07-16 | 32.47 (+0.09) | 0.9 (0.0) | 0.21 (-0.05) | 4973 | 3.03 | -576 | -0.35 | -5401 | -3.3 | 163908 | 25.9 | 25.65 | 25.9 | 25.25 |
| 2021-07-09 | 32.38 (-0.08) | 0.9 (0.0) | 0.26 (-0.02) | -6439 | -1.66 | -175 | -0.05 | -3380 | -0.87 | 388562 | 25.55 | 26.6 | 27.8 | 25.35 |
| 2021-07-02 | 32.46 (-0.24) | 0.9 (+0.17) | 0.28 (+0.03) | -25034 | -17.14 | 7 | 0.0 | 3719 | 2.55 | 146070 | 26.5 | 26.6 | 27.05 | 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 | |||
| 2021-06-25 | 32.7 (+0.1) | 0.73 (-0.03) | 0.25 (+0.02) | 12155 | 10.05 | -4029 | -3.33 | 2444 | 2.02 | 120936 | 26.45 | 25.0 | 26.5 | 24.8 |
| 2021-06-18 | 32.6 (-0.14) | 0.76 (-0.01) | 0.23 (0.0) | -14924 | -22.88 | -1459 | -2.24 | 34 | 0.05 | 65224 | 25.2 | 25.5 | 25.65 | 25.2 |
| 2021-06-11 | 32.74 (-0.05) | 0.77 (0.0) | 0.23 (0.0) | -5077 | -8.13 | 104 | 0.17 | 817 | 1.31 | 62478 | 25.5 | 25.75 | 25.95 | 25.2 |
| 2021-06-04 | 32.79 (+0.04) | 0.77 (0.0) | 0.23 (+0.01) | 6279 | 7.35 | -83 | -0.1 | 773 | 0.91 | 85391 | 25.8 | 25.65 | 26.55 | 25.45 |
| 2021-05-28 | 32.75 (-0.01) | 0.77 (0.0) | 0.22 (0.0) | -362 | -0.32 | -190 | -0.17 | -63 | -0.06 | 111510 | 25.6 | 24.45 | 25.6 | 24.35 |
| 2021-05-21 | 32.76 (-0.04) | 0.77 (-0.01) | 0.22 (0.0) | -3972 | -2.8 | -702 | -0.49 | 506 | 0.36 | 142075 | 24.65 | 23.65 | 25.1 | 22.95 |
| 2021-05-14 | 32.8 (-0.24) | 0.78 (+0.03) | 0.22 (+0.04) | -26914 | -8.53 | 3477 | 1.1 | 4152 | 1.32 | 315684 | 24.3 | 26.0 | 26.85 | 23.4 |
| 2021-05-07 | 33.04 (-0.02) | 0.75 (+0.02) | 0.18 (0.0) | -1916 | -1.09 | 2435 | 1.38 | 16 | 0.01 | 175843 | 25.9 | 25.9 | 26.1 | 24.65 |
| 2021-04-29 | 33.06 (-0.1) | 0.73 (+0.02) | 0.18 (+0.01) | -10095 | -8.57 | 2106 | 1.79 | 1509 | 1.28 | 117799 | 26.0 | 26.15 | 26.55 | 25.75 |
| 2021-04-23 | 33.16 (-0.21) | 0.71 (0.0) | 0.17 (+0.03) | -27860 | -12.17 | 152 | 0.07 | 3060 | 1.34 | 228856 | 25.9 | 24.9 | 26.65 | 24.85 |
| 2021-04-16 | 33.37 (+0.14) | 0.71 (0.0) | 0.14 (+0.01) | 15630 | 9.37 | 264 | 0.16 | 1794 | 1.08 | 166781 | 24.75 | 23.05 | 24.75 | 23.05 |
| 2021-04-09 | 33.23 (+0.06) | 0.71 (0.0) | 0.13 (0.0) | 6679 | 10.64 | -11 | -0.02 | 288 | 0.46 | 62799 | 23.0 | 22.55 | 23.05 | 22.5 |
| 2021-04-01 | 33.17 (+0.08) | 0.71 (+0.02) | 0.13 (+0.01) | 10392 | 12.21 | 26 | 0.03 | 844 | 0.99 | 85117 | 22.4 | 22.3 | 22.75 | 22.25 |
| 2021-03-26 | 33.09 (+0.06) | 0.69 (-0.01) | 0.12 (+0.01) | 8437 | 7.03 | -700 | -0.58 | 1189 | 0.99 | 120038 | 22.25 | 21.6 | 22.4 | 21.55 |
| 2021-03-19 | 33.03 (-0.02) | 0.7 (-0.01) | 0.11 (0.0) | -2882 | -2.98 | -1399 | -1.45 | 500 | 0.52 | 96697 | 21.65 | 21.85 | 22.05 | 21.55 |
| 2021-03-12 | 33.05 (+0.26) | 0.71 (0.0) | 0.11 (0.0) | 33265 | 24.75 | -160 | -0.12 | 73 | 0.05 | 134396 | 21.9 | 21.25 | 22.0 | 21.05 |
| 2021-03-05 | 32.79 (-0.09) | 0.71 (0.0) | 0.11 (+0.01) | -10575 | -10.28 | 561 | 0.55 | 35 | 0.03 | 102908 | 21.2 | 21.5 | 21.55 | 20.85 |
| 2021-02-26 | 32.88 (+0.01) | 0.71 (+0.01) | 0.1 (0.0) | 3315 | 2.16 | 383 | 0.25 | 201 | 0.13 | 153370 | 21.25 | 21.45 | 22.0 | 21.25 |
| 2021-02-19 | 32.87 (+0.05) | 0.7 (0.0) | 0.1 (0.0) | 5776 | 5.42 | 69 | 0.06 | 650 | 0.61 | 106481 | 21.3 | 21.45 | 21.7 | 21.1 |
| 2021-02-05 | 32.82 (+0.23) | 0.7 (0.0) | 0.1 (0.0) | 29721 | 22.72 | 132 | 0.1 | 56 | 0.04 | 130819 | 21.0 | 19.9 | 21.0 | 19.85 |
| 2021-01-29 | 32.59 (-0.15) | 0.7 (-0.01) | 0.1 (0.0) | -18461 | -12.93 | -392 | -0.27 | 264 | 0.18 | 142830 | 19.9 | 20.75 | 21.05 | 19.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 32.74 (0.0) | 0.71 (0.0) | 0.1 (-0.01) | -2487 | -1.58 | -162 | -0.1 | -2060 | -1.31 | 157402 | 20.75 | 21.0 | 21.4 | 20.55 |
| 2021-01-15 | 32.74 (+0.05) | 0.71 (+0.01) | 0.11 (0.0) | 6328 | 3.18 | 1295 | 0.65 | -310 | -0.16 | 198958 | 21.0 | 21.3 | 22.1 | 20.9 |
| 2021-01-08 | 32.69 (+0.15) | 0.7 (-0.02) | 0.11 (+0.02) | 15666 | 8.14 | -3080 | -1.6 | 2683 | 1.39 | 192360 | 21.35 | 20.45 | 21.5 | 20.25 |
| 2020-12-31 | 32.54 (+0.14) | 0.72 (-0.01) | 0.09 (-0.01) | 16750 | 16.96 | 538 | 0.54 | -1052 | -1.07 | 98748 | 20.55 | 19.7 | 20.7 | 19.65 |
| 2020-12-25 | 32.4 (+0.09) | 0.73 (0.0) | 0.1 (0.0) | 9218 | 13.19 | -288 | -0.41 | -77 | -0.11 | 69879 | 19.7 | 19.55 | 19.9 | 19.55 |
| 2020-12-18 | 32.31 (-0.07) | 0.73 (-0.02) | 0.1 (-0.01) | -6985 | -6.09 | -1658 | -1.45 | -1256 | -1.1 | 114636 | 19.55 | 19.9 | 20.0 | 19.45 |
| 2020-12-11 | 32.38 (+0.25) | 0.75 (-0.01) | 0.11 (0.0) | 30991 | 16.96 | -1780 | -0.97 | -312 | -0.17 | 182692 | 19.8 | 19.4 | 19.85 | 19.15 |
| 2020-12-04 | 32.13 (+0.08) | 0.76 (0.0) | 0.11 (-0.01) | 9961 | 7.51 | -144 | -0.11 | -463 | -0.35 | 132623 | 19.4 | 19.15 | 19.4 | 19.05 |
| 2020-11-27 | 32.05 (+0.14) | 0.76 (0.0) | 0.12 (0.0) | 16776 | 13.0 | 145 | 0.11 | 413 | 0.32 | 129078 | 19.3 | 19.25 | 19.55 | 19.1 |
| 2020-11-20 | 31.91 (+0.43) | 0.76 (-0.01) | 0.12 (0.0) | 52230 | 39.08 | -298 | -0.22 | -114 | -0.09 | 133659 | 19.05 | 18.65 | 19.05 | 18.6 |
| 2020-11-13 | 31.48 (+0.29) | 0.77 (0.0) | 0.12 (+0.01) | 34801 | 19.3 | -291 | -0.16 | 578 | 0.32 | 180344 | 18.5 | 18.3 | 19.05 | 18.25 |
| 2020-11-06 | 31.19 (+0.29) | 0.77 (0.0) | 0.11 (0.0) | 34693 | 38.47 | 67 | 0.07 | 634 | 0.7 | 90173 | 18.3 | 17.75 | 18.3 | 17.7 |
| 2020-10-30 | 30.9 (-0.05) | 0.77 (0.0) | 0.11 (0.0) | -6914 | -9.68 | -15 | -0.02 | -1011 | -1.42 | 71435 | 17.75 | 17.9 | 18.15 | 17.55 |
| 2020-10-23 | 30.95 (-0.05) | 0.77 (+0.01) | 0.11 (-0.01) | -5353 | -7.3 | 1146 | 1.56 | -442 | -0.6 | 73347 | 17.95 | 17.95 | 18.1 | 17.75 |
| 2020-10-16 | 31.0 (-0.66) | 0.76 (0.0) | 0.12 (0.0) | -80842 | -49.4 | -70 | -0.04 | 3 | 0.0 | 163653 | 17.9 | 18.2 | 18.2 | 17.9 |
| 2020-10-08 | 31.66 (-0.53) | 0.76 (0.0) | 0.12 (0.0) | -63840 | -40.73 | -9 | -0.01 | -155 | -0.1 | 156731 | 18.2 | 17.8 | 18.2 | 17.8 |
| 2020-09-30 | 32.19 (-0.37) | 0.76 (-0.1) | 0.12 (0.0) | -48467 | -43.77 | 695 | 0.63 | -349 | -0.32 | 110726 | 17.8 | 17.45 | 17.85 | 17.45 |
| 2020-09-25 | 32.56 (-0.13) | 0.86 (-0.04) | 0.12 (-0.03) | -20566 | -14.01 | 24 | 0.02 | -2250 | -1.53 | 146768 | 17.3 | 18.2 | 18.25 | 17.15 |
| 2020-09-18 | 32.69 (+0.16) | 0.9 (0.0) | 0.15 (-0.01) | 19773 | 20.97 | 93 | 0.1 | -1165 | -1.24 | 94290 | 18.3 | 18.35 | 18.4 | 18.15 |
| 2020-09-11 | 32.53 (-0.04) | 0.9 (0.0) | 0.16 (+0.01) | -4198 | -3.81 | 42 | 0.04 | 377 | 0.34 | 110227 | 18.3 | 18.25 | 18.4 | 18.1 |
| 2020-09-04 | 32.57 (-0.33) | 0.9 (0.0) | 0.15 (0.0) | -38226 | -23.2 | 93 | 0.06 | 579 | 0.35 | 164765 | 18.2 | 18.4 | 18.7 | 18.2 |
| 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 | |||
| 2020-08-28 | 32.9 (-0.11) | 0.9 (0.0) | 0.15 (-0.05) | -12631 | -11.66 | 179 | 0.17 | -5930 | -5.48 | 108301 | 18.3 | 18.65 | 18.7 | 18.25 |
| 2020-08-21 | 33.01 (+0.03) | 0.9 (+0.01) | 0.2 (-0.04) | -3374 | -1.63 | 110 | 0.05 | -4886 | -2.36 | 206757 | 18.6 | 18.5 | 19.15 | 18.3 |
| 2020-08-14 | 32.98 (+0.06) | 0.89 (0.0) | 0.24 (0.0) | 7400 | 4.09 | 1149 | 0.64 | -30 | -0.02 | 180822 | 19.1 | 19.2 | 19.4 | 18.9 |
| 2020-08-07 | 32.92 (+0.22) | 0.89 (+0.02) | 0.24 (+0.02) | 24546 | 14.22 | 1157 | 0.67 | 2100 | 1.22 | 172595 | 18.7 | 18.05 | 19.0 | 17.9 |
| 2020-07-31 | 32.7 (-0.3) | 0.87 (-0.01) | 0.22 (0.0) | -34798 | -20.87 | -202 | -0.12 | -186 | -0.11 | 166716 | 18.0 | 18.0 | 18.5 | 17.7 |
| 2020-07-24 | 33.0 (-0.08) | 0.88 (0.0) | 0.22 (-0.03) | -8928 | -8.98 | -784 | -0.79 | -2495 | -2.51 | 99375 | 18.0 | 18.3 | 18.35 | 18.0 |
| 2020-07-17 | 33.08 (+0.26) | 0.88 (0.0) | 0.25 (-0.02) | 20389 | 12.03 | -98 | -0.06 | -2987 | -1.76 | 169416 | 18.3 | 18.1 | 18.55 | 18.05 |
| 2020-07-10 | 32.82 (-0.18) | 0.88 (-0.01) | 0.27 (0.0) | -22277 | -12.77 | -465 | -0.27 | 442 | 0.25 | 174446 | 17.9 | 18.0 | 18.3 | 17.9 |
| 2020-07-03 | 33.0 (-0.31) | 0.89 (+0.03) | 0.27 (-0.01) | -34680 | -26.75 | -450 | -0.35 | -1912 | -1.47 | 129631 | 17.9 | 17.4 | 17.9 | 17.35 |
| 2020-06-24 | 33.31 (-0.01) | 0.86 (-0.01) | 0.28 (+0.05) | -9458 | -7.29 | -331 | -0.26 | 6863 | 5.29 | 129769 | 13.7 | 18.2 | 18.45 | 13.65 |
| 2020-06-19 | 33.32 (-0.67) | 0.87 (0.0) | 0.23 (+0.07) | -64890 | -27.16 | -535 | -0.22 | 7131 | 2.98 | 238911 | 18.15 | 17.95 | 18.7 | 17.85 |
| 2020-06-12 | 33.99 (-0.43) | 0.87 (-0.01) | 0.16 (+0.02) | -38529 | -11.2 | -884 | -0.26 | 3421 | 0.99 | 344023 | 17.85 | 17.8 | 18.7 | 17.4 |
| 2020-06-05 | 34.42 (+0.02) | 0.88 (0.0) | 0.14 (0.0) | 3724 | 2.14 | 100 | 0.06 | -692 | -0.4 | 173752 | 17.5 | 16.45 | 17.6 | 16.4 |
| 2020-05-29 | 34.4 (-0.33) | 0.88 (0.0) | 0.14 (0.0) | -36151 | -16.9 | -330 | -0.15 | 277 | 0.13 | 213936 | 16.25 | 16.15 | 16.8 | 16.1 |
| 2020-05-22 | 34.73 (-0.63) | 0.88 (0.0) | 0.14 (0.0) | -73558 | -54.96 | -266 | -0.2 | -245 | -0.18 | 133839 | 16.15 | 16.25 | 16.5 | 16.15 |
| 2020-05-15 | 35.36 (-0.8) | 0.88 (0.0) | 0.14 (-0.04) | -95417 | -52.79 | 196 | 0.11 | -4557 | -2.52 | 180734 | 16.25 | 16.6 | 16.85 | 16.25 |
| 2020-05-08 | 36.16 (-0.93) | 0.88 (0.0) | 0.18 (+0.02) | -107987 | -63.37 | 229 | 0.13 | 2349 | 1.38 | 170406 | 16.4 | 16.35 | 16.75 | 16.2 |
| 2020-04-30 | 37.09 (-0.22) | 0.88 (0.0) | 0.16 (+0.09) | -26558 | -18.62 | 315 | 0.22 | 10391 | 7.29 | 142600 | 17.1 | 16.35 | 17.25 | 16.2 |
| 2020-04-24 | 37.31 (-0.35) | 0.88 (+0.01) | 0.07 (-0.03) | -40817 | -35.68 | 261 | 0.23 | -3416 | -2.99 | 114386 | 16.1 | 16.9 | 16.95 | 15.75 |
| 2020-04-17 | 37.66 (-0.22) | 0.87 (0.0) | 0.1 (+0.01) | -26403 | -18.82 | 76 | 0.05 | 1107 | 0.79 | 140321 | 16.85 | 16.2 | 17.35 | 16.0 |
| 2020-04-10 | 37.88 (-0.16) | 0.87 (0.0) | 0.09 (0.0) | -17340 | -15.91 | 88 | 0.08 | 523 | 0.48 | 109000 | 16.3 | 15.6 | 16.35 | 15.2 |
| 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 | |||
| 2020-04-01 | 38.04 (-0.23) | 0.87 (+0.26) | 0.09 (+0.01) | -26389 | -40.3 | 19 | 0.03 | 507 | 0.77 | 65484 | 15.3 | 15.6 | 15.9 | 15.25 |
| 2020-03-27 | 38.27 (-0.06) | 0.61 (0.0) | 0.08 (-0.01) | -8441 | -5.82 | 29 | 0.02 | -853 | -0.59 | 145050 | 16.0 | 14.4 | 16.1 | 14.2 |
| 2020-03-20 | 38.33 (-0.97) | 0.61 (+0.06) | 0.09 (-0.03) | -107968 | -41.43 | 7524 | 2.89 | -3285 | -1.26 | 260611 | 15.2 | 17.2 | 17.2 | 14.0 |
| 2020-03-13 | 39.3 (-0.53) | 0.55 (+0.01) | 0.12 (-0.01) | -56816 | -35.85 | 1192 | 0.75 | -1087 | -0.69 | 158500 | 17.4 | 18.6 | 18.7 | 16.0 |
| 2020-03-06 | 39.83 (-0.1) | 0.54 (0.0) | 0.13 (+0.01) | -10767 | -9.93 | -456 | -0.42 | 320 | 0.29 | 108479 | 19.05 | 18.4 | 19.6 | 18.35 |
| 2020-02-27 | 39.93 (-0.28) | 0.54 (+0.01) | 0.12 (0.0) | -31886 | -39.28 | 1224 | 1.51 | 981 | 1.21 | 81166 | 19.2 | 20.05 | 20.05 | 19.2 |
| 2020-02-21 | 40.21 (+0.02) | 0.53 (0.0) | 0.12 (+0.02) | 4415 | 7.1 | 349 | 0.56 | 1495 | 2.4 | 62199 | 20.25 | 20.05 | 20.4 | 20.0 |
| 2020-02-14 | 40.19 (-0.14) | 0.53 (+0.01) | 0.1 (0.0) | -15440 | -20.69 | 323 | 0.43 | -164 | -0.22 | 74620 | 20.15 | 20.2 | 20.45 | 20.05 |
| 2020-02-07 | 40.33 (+0.27) | 0.52 (0.0) | 0.1 (0.0) | 32930 | 25.77 | 678 | 0.53 | 294 | 0.23 | 127808 | 20.3 | 19.3 | 20.4 | 19.25 |
| 2020-01-31 | 40.06 (-0.29) | 0.52 (+0.01) | 0.1 (+0.01) | -32913 | -45.43 | 319 | 0.44 | 1522 | 2.1 | 72455 | 19.7 | 20.3 | 20.3 | 19.3 |
| 2020-01-20 | 40.35 (+0.08) | 0.51 (-0.01) | 0.09 (0.0) | 7583 | 42.91 | -270 | -1.53 | 381 | 2.16 | 17670 | 20.65 | 20.5 | 20.75 | 20.5 |
| 2020-01-17 | 40.27 (+0.17) | 0.52 (+0.02) | 0.09 (+0.01) | 19640 | 24.46 | 1521 | 1.89 | 760 | 0.95 | 80301 | 20.5 | 20.15 | 20.5 | 20.0 |
| 2020-01-10 | 40.1 (-0.22) | 0.5 (+0.02) | 0.08 (+0.01) | -19897 | -31.17 | 2536 | 3.97 | 509 | 0.8 | 63837 | 20.1 | 20.15 | 20.15 | 19.7 |
| 2020-01-03 | 40.32 (-0.05) | 0.48 (0.0) | 0.07 (-0.01) | -5936 | -18.09 | -322 | -0.98 | -653 | -1.99 | 32819 | 20.25 | 13.75 | 20.3 | 13.65 |
| 2019-12-31 | 40.37 (-0.08) | 0.48 (-0.06) | 0.08 (+0.01) | -9523 | -40.9 | -908 | -3.9 | 652 | 2.8 | 23285 | 20.2 | 20.45 | 20.45 | 20.2 |
| 2019-12-27 | 40.45 (+0.2) | 0.54 (0.0) | 0.07 (+0.01) | 10107 | 21.44 | -143 | -0.3 | 2002 | 4.25 | 47132 | 20.45 | 20.15 | 20.45 | 20.15 |
| 2019-12-20 | 40.25 (-0.01) | 0.54 (0.0) | 0.06 (0.0) | 572 | 0.6 | 140 | 0.15 | 74 | 0.08 | 94751 | 20.35 | 20.25 | 20.35 | 19.95 |
| 2019-12-13 | 40.26 (-0.03) | 0.54 (0.0) | 0.06 (+0.01) | 996 | 1.46 | 197 | 0.29 | 717 | 1.05 | 68165 | 20.25 | 19.9 | 20.25 | 19.75 |
| 2019-12-06 | 40.29 (-0.09) | 0.54 (+0.01) | 0.05 (0.0) | -13167 | -21.68 | 815 | 1.34 | 286 | 0.47 | 60745 | 19.9 | 19.8 | 19.95 | 19.65 |
| 2019-11-29 | 40.38 (-0.11) | 0.53 (-0.01) | 0.05 (0.0) | -9993 | -13.77 | -678 | -0.93 | -58 | -0.08 | 72575 | 19.75 | 19.8 | 20.05 | 19.75 |
| 2019-11-22 | 40.49 (-0.17) | 0.54 (+0.01) | 0.05 (0.0) | -19351 | -42.5 | 1252 | 2.75 | -105 | -0.23 | 45532 | 19.8 | 19.95 | 20.0 | 19.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 40.66 (-0.16) | 0.53 (+0.01) | 0.05 (0.0) | -19497 | -33.91 | 402 | 0.7 | 209 | 0.36 | 57495 | 19.85 | 19.9 | 20.0 | 19.65 |
| 2019-11-08 | 40.82 (-0.08) | 0.52 (+0.01) | 0.05 (0.0) | -9371 | -12.27 | 1968 | 2.58 | -322 | -0.42 | 76384 | 19.9 | 19.05 | 20.1 | 19.05 |
| 2019-11-01 | 40.9 (-0.1) | 0.51 (0.0) | 0.05 (0.0) | -17711 | -24.08 | 57 | 0.08 | 326 | 0.44 | 73546 | 19.05 | 19.05 | 19.2 | 18.9 |
| 2019-10-25 | 41.0 (-0.07) | 0.51 (0.0) | 0.05 (0.0) | -8260 | -14.7 | -48 | -0.09 | -282 | -0.5 | 56199 | 19.0 | 18.8 | 19.05 | 18.7 |
| 2019-10-18 | 41.07 (-0.09) | 0.51 (0.0) | 0.05 (0.0) | -15219 | -15.97 | -115 | -0.12 | -436 | -0.46 | 95280 | 18.8 | 18.25 | 18.95 | 18.25 |
| 2019-10-09 | 41.16 (-0.13) | 0.51 (0.0) | 0.05 (0.0) | -15021 | -41.58 | 33 | 0.09 | 650 | 1.8 | 36129 | 18.05 | 18.25 | 18.55 | 18.05 |
| 2019-10-04 | 41.29 (-0.22) | 0.51 (0.0) | 0.05 (+0.01) | -24947 | -44.13 | 58 | 0.1 | 390 | 0.69 | 56534 | 18.25 | 18.2 | 18.65 | 18.1 |
| 2019-09-27 | 41.51 (-0.08) | 0.51 (-0.43) | 0.04 (-0.01) | -31711 | -51.65 | 964 | 1.57 | -827 | -1.35 | 61395 | 18.5 | 18.8 | 19.0 | 18.45 |
| 2019-09-20 | 41.59 (-0.15) | 0.94 (0.0) | 0.05 (+0.01) | -21575 | -29.82 | -207 | -0.29 | 1178 | 1.63 | 72345 | 18.7 | 19.1 | 19.15 | 18.7 |
| 2019-09-12 | 41.74 (+0.12) | 0.94 (0.0) | 0.04 (-0.02) | 11698 | 16.77 | 167 | 0.24 | -1892 | -2.71 | 69769 | 19.1 | 18.7 | 19.2 | 18.7 |
| 2019-09-06 | 41.62 (+0.2) | 0.94 (+0.01) | 0.06 (+0.01) | 15408 | 21.92 | 998 | 1.42 | 996 | 1.42 | 70286 | 18.65 | 18.0 | 18.65 | 18.0 |
| 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 | 27.29 (+0.09) | 5.76 (+0.17) | 0.45 (+0.08) | 9764 | 2.34 | 38532 | 9.23 | 10561 | 2.53 | 417355 | 29.75 | 30.45 | 31.25 | 29.6 |
| 2024-03-29 | 27.2 (+0.55) | 5.59 (0.0) | 0.37 (-0.02) | 62226 | 11.53 | -1106 | -0.2 | -2598 | -0.48 | 539541 | 30.4 | 27.35 | 30.7 | 27.1 |
| 2024-02-29 | 26.65 (-0.04) | 5.59 (+0.06) | 0.39 (-0.01) | -8222 | -3.94 | 8409 | 4.03 | -1760 | -0.84 | 208853 | 27.45 | 27.05 | 27.85 | 26.6 |
| 2024-01-31 | 26.69 (-0.34) | 5.53 (+0.08) | 0.4 (+0.11) | -48950 | -15.9 | -3077 | -1.0 | 14768 | 4.8 | 307890 | 27.05 | 27.45 | 27.85 | 25.7 |
| 2023-12-29 | 27.03 (-0.04) | 5.45 (+0.49) | 0.29 (-0.05) | -7381 | -1.74 | 61946 | 14.61 | -7017 | -1.66 | 423899 | 27.6 | 26.0 | 27.6 | 25.9 |
| 2023-11-30 | 27.07 (+0.78) | 4.96 (+0.02) | 0.34 (0.0) | 94021 | 32.75 | 2770 | 0.96 | -144 | -0.05 | 287107 | 26.0 | 24.35 | 26.1 | 24.2 |
| 2023-10-31 | 26.29 (-0.3) | 4.94 (-0.05) | 0.34 (+0.14) | -32519 | -10.14 | 13007 | 4.05 | 18519 | 5.77 | 320846 | 24.3 | 25.1 | 25.65 | 24.0 |
| 2023-09-28 | 26.59 (+0.79) | 4.99 (-0.06) | 0.2 (-0.01) | 75264 | 25.6 | 1484 | 0.5 | -873 | -0.3 | 293970 | 25.05 | 24.55 | 25.75 | 24.1 |
| 2023-08-31 | 25.8 (+0.42) | 5.05 (+0.07) | 0.21 (-0.02) | 67027 | 16.44 | 8195 | 2.01 | -2927 | -0.72 | 407814 | 24.4 | 24.6 | 25.4 | 23.3 |
| 2023-07-31 | 25.38 (+0.45) | 4.98 (-0.08) | 0.23 (-0.14) | 45055 | 12.05 | -22533 | -6.03 | -17699 | -4.73 | 373855 | 24.4 | 23.1 | 24.8 | 22.35 |
| 2023-06-30 | 24.93 (-0.51) | 5.06 (+0.01) | 0.37 (+0.01) | -50978 | -11.75 | 1335 | 0.31 | 1786 | 0.41 | 433836 | 23.1 | 23.8 | 24.65 | 23.05 |
| 2023-05-31 | 25.44 (+0.35) | 5.05 (+0.16) | 0.36 (+0.03) | 42104 | 15.15 | 20531 | 7.39 | 3945 | 1.42 | 277881 | 23.85 | 22.6 | 23.85 | 22.55 |
| 2023-04-28 | 25.09 (-0.02) | 4.89 (+0.02) | 0.33 (-0.05) | 4022 | 2.4 | 1772 | 1.06 | -6958 | -4.14 | 167914 | 22.6 | 22.2 | 22.65 | 22.2 |
| 2023-03-31 | 25.11 (-0.51) | 4.87 (+0.28) | 0.38 (+0.03) | -64506 | -20.11 | 29883 | 9.31 | 4257 | 1.33 | 320837 | 22.35 | 22.55 | 22.9 | 21.6 |
| 2023-02-24 | 25.62 (-0.09) | 4.59 (+0.17) | 0.35 (+0.02) | -6415 | -3.05 | 21821 | 10.39 | 2741 | 1.3 | 210050 | 22.75 | 22.6 | 22.95 | 22.4 |
| 2023-01-31 | 25.71 (+0.73) | 4.42 (+0.01) | 0.33 (+0.01) | 81749 | 34.59 | 1126 | 0.48 | 937 | 0.4 | 236338 | 22.5 | 21.6 | 23.15 | 21.4 |
| 2022-12-30 | 24.98 (-1.18) | 4.41 (+1.43) | 0.32 (-0.02) | -139077 | -26.09 | 165473 | 31.04 | -3042 | -0.57 | 533164 | 21.7 | 22.7 | 22.8 | 21.6 |
| 2022-11-30 | 26.16 (+1.1) | 2.98 (+0.13) | 0.34 (-0.02) | 140251 | 30.68 | 17008 | 3.72 | -2760 | -0.6 | 457131 | 22.6 | 19.75 | 22.6 | 19.7 |
| 2022-10-31 | 25.06 (-0.07) | 2.85 (+0.34) | 0.36 (+0.02) | -1117 | -0.35 | 29022 | 9.06 | 2660 | 0.83 | 320431 | 19.7 | 19.45 | 19.9 | 18.75 |
| 2022-09-30 | 25.13 (-0.23) | 2.51 (+0.1) | 0.34 (-0.1) | -24934 | -6.02 | 21986 | 5.31 | -9931 | -2.4 | 414185 | 19.55 | 20.1 | 21.1 | 19.4 |
| 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 | |||
| 2022-08-31 | 25.36 (-0.46) | 2.41 (+0.25) | 0.44 (-0.03) | -56539 | -15.26 | 30269 | 8.17 | -4678 | -1.26 | 370528 | 20.3 | 20.1 | 21.2 | 19.9 |
| 2022-07-29 | 25.82 (+0.08) | 2.16 (-0.35) | 0.47 (+0.04) | 9935 | 2.25 | -42892 | -9.7 | 5132 | 1.16 | 442136 | 20.0 | 19.65 | 20.35 | 18.7 |
| 2022-06-30 | 25.74 (-1.84) | 2.51 (+0.29) | 0.43 (+0.04) | -210283 | -31.71 | 11739 | 1.77 | 5133 | 0.77 | 663057 | 19.7 | 24.05 | 24.1 | 19.7 |
| 2022-05-31 | 27.58 (-1.8) | 2.22 (+0.22) | 0.39 (+0.02) | -220932 | -34.73 | 27592 | 4.34 | 2843 | 0.45 | 636201 | 24.35 | 26.1 | 26.2 | 22.9 |
| 2022-04-29 | 29.38 (-0.88) | 2.0 (+0.53) | 0.37 (+0.02) | -107791 | -24.92 | 63930 | 14.78 | 1921 | 0.44 | 432520 | 26.15 | 26.2 | 27.25 | 25.65 |
| 2022-03-31 | 30.26 (-1.14) | 1.47 (+0.27) | 0.35 (+0.05) | -117489 | -20.34 | 12839 | 2.22 | 6085 | 1.05 | 577675 | 26.4 | 25.15 | 26.5 | 24.0 |
| 2022-02-25 | 31.4 (-0.97) | 1.2 (+0.13) | 0.3 (+0.06) | -115631 | -32.68 | 15033 | 4.25 | 7008 | 1.98 | 353821 | 24.85 | 25.05 | 26.1 | 24.6 |
| 2022-01-26 | 32.37 (-0.49) | 1.07 (+0.01) | 0.24 (-0.05) | -63597 | -16.3 | 1632 | 0.42 | -5404 | -1.38 | 390245 | 25.25 | 25.3 | 26.3 | 24.95 |
| 2021-12-30 | 32.86 (-0.24) | 1.06 (+0.22) | 0.29 (+0.02) | -30112 | -8.23 | 26293 | 7.18 | 2124 | 0.58 | 365953 | 25.3 | 23.9 | 25.4 | 23.9 |
| 2021-11-30 | 33.1 (-0.65) | 0.84 (+0.09) | 0.27 (+0.03) | -82235 | -16.49 | 11137 | 2.23 | 3340 | 0.67 | 498831 | 23.7 | 24.75 | 25.9 | 23.7 |
| 2021-10-29 | 33.75 (+0.07) | 0.75 (-0.04) | 0.24 (+0.02) | 10230 | 3.81 | -5441 | -2.03 | 3036 | 1.13 | 268312 | 24.95 | 24.5 | 25.1 | 23.95 |
| 2021-09-30 | 33.68 (+0.11) | 0.79 (-0.07) | 0.22 (0.0) | 8657 | 2.71 | -462 | -0.14 | -619 | -0.19 | 319124 | 24.7 | 24.6 | 25.3 | 24.15 |
| 2021-08-31 | 33.57 (+1.1) | 0.86 (-0.04) | 0.22 (-0.01) | 132751 | 16.52 | -4656 | -0.58 | -531 | -0.07 | 803664 | 25.0 | 25.45 | 25.95 | 23.15 |
| 2021-07-30 | 32.47 (-0.14) | 0.9 (0.0) | 0.23 (-0.04) | -19805 | -2.47 | -368 | -0.05 | -5597 | -0.7 | 801347 | 25.4 | 26.75 | 27.8 | 24.85 |
| 2021-06-30 | 32.61 (-0.15) | 0.9 (+0.13) | 0.27 (+0.05) | -10097 | -2.47 | -5269 | -1.29 | 6483 | 1.58 | 409384 | 26.85 | 25.6 | 27.05 | 24.8 |
| 2021-05-31 | 32.76 (-0.3) | 0.77 (+0.04) | 0.22 (+0.04) | -31960 | -4.2 | 4829 | 0.63 | 4512 | 0.59 | 760794 | 25.6 | 25.9 | 26.85 | 22.95 |
| 2021-04-29 | 33.06 (-0.13) | 0.73 (+0.02) | 0.18 (+0.06) | -17968 | -3.04 | 2548 | 0.43 | 7111 | 1.2 | 590755 | 26.0 | 22.6 | 26.65 | 22.4 |
| 2021-03-31 | 33.19 (+0.31) | 0.71 (0.0) | 0.12 (+0.02) | 40959 | 7.81 | -1709 | -0.33 | 2181 | 0.42 | 524640 | 22.5 | 21.5 | 22.75 | 20.85 |
| 2021-02-26 | 32.88 (+0.29) | 0.71 (+0.01) | 0.1 (0.0) | 38812 | 9.93 | 584 | 0.15 | 907 | 0.23 | 390671 | 21.25 | 19.9 | 22.0 | 19.85 |
| 2021-01-29 | 32.59 (+0.05) | 0.7 (-0.02) | 0.1 (+0.01) | 1046 | 0.15 | -2339 | -0.34 | 577 | 0.08 | 691551 | 19.9 | 20.45 | 22.1 | 19.9 |
| 2020-12-31 | 32.54 (+0.52) | 0.72 (-0.04) | 0.09 (-0.03) | 64268 | 11.74 | -3354 | -0.61 | -3198 | -0.58 | 547444 | 20.55 | 19.15 | 20.7 | 19.05 |
| 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 | 32.02 (+1.12) | 0.76 (-0.01) | 0.12 (+0.01) | 134167 | 22.96 | -355 | -0.06 | 1549 | 0.27 | 584390 | 19.1 | 17.75 | 19.55 | 17.7 |
| 2020-10-30 | 30.9 (-1.29) | 0.77 (+0.01) | 0.11 (-0.01) | -156949 | -33.74 | 1052 | 0.23 | -1605 | -0.35 | 465167 | 17.75 | 17.8 | 18.2 | 17.55 |
| 2020-09-30 | 32.19 (-0.69) | 0.76 (-0.14) | 0.12 (-0.03) | -90000 | -15.02 | 944 | 0.16 | -2792 | -0.47 | 599111 | 17.8 | 18.3 | 18.7 | 17.15 |
| 2020-08-31 | 32.88 (+0.18) | 0.9 (+0.03) | 0.15 (-0.07) | 14257 | 2.05 | 2598 | 0.37 | -8762 | -1.26 | 696143 | 18.4 | 18.05 | 19.4 | 17.9 |
| 2020-07-31 | 32.7 (-0.28) | 0.87 (-0.02) | 0.22 (-0.05) | -43498 | -6.64 | -1846 | -0.28 | -5138 | -0.78 | 655555 | 18.0 | 17.5 | 18.55 | 17.5 |
| 2020-06-30 | 32.98 (-1.42) | 0.89 (+0.01) | 0.27 (+0.13) | -145949 | -15.04 | -1803 | -0.19 | 14723 | 1.52 | 970488 | 17.45 | 16.45 | 18.7 | 13.65 |
| 2020-05-29 | 34.4 (-2.69) | 0.88 (0.0) | 0.14 (-0.02) | -313113 | -44.8 | -171 | -0.02 | -2176 | -0.31 | 698917 | 16.25 | 16.35 | 16.85 | 16.1 |
| 2020-04-30 | 37.09 (-1.06) | 0.88 (+0.01) | 0.16 (+0.08) | -123523 | -23.33 | 759 | 0.14 | 9117 | 1.72 | 529462 | 17.1 | 15.5 | 17.35 | 15.2 |
| 2020-03-31 | 38.15 (-1.78) | 0.87 (+0.33) | 0.08 (-0.04) | -197976 | -27.69 | 8289 | 1.16 | -4910 | -0.69 | 714973 | 15.55 | 18.4 | 19.6 | 14.0 |
| 2020-02-27 | 39.93 (-0.13) | 0.54 (+0.02) | 0.12 (+0.02) | -9981 | -2.89 | 2574 | 0.74 | 2606 | 0.75 | 345796 | 19.2 | 19.3 | 20.45 | 19.2 |
| 2020-01-31 | 40.06 (-0.31) | 0.52 (+0.04) | 0.1 (+0.02) | -31523 | -11.8 | 3784 | 1.42 | 2519 | 0.94 | 267084 | 19.7 | 13.75 | 20.75 | 13.65 |
| 2019-12-31 | 40.37 (-0.01) | 0.48 (-0.05) | 0.08 (+0.03) | -11015 | -3.75 | 101 | 0.03 | 3731 | 1.27 | 294081 | 20.2 | 19.8 | 20.45 | 19.65 |
| 2019-11-29 | 40.38 (-0.59) | 0.53 (+0.02) | 0.05 (0.0) | -66582 | -24.7 | 3020 | 1.12 | -348 | -0.13 | 269594 | 19.75 | 19.05 | 20.1 | 18.95 |
| 2019-10-31 | 40.97 (-0.54) | 0.51 (0.0) | 0.05 (+0.01) | -72788 | -24.26 | -91 | -0.03 | 720 | 0.24 | 300083 | 19.05 | 18.2 | 19.2 | 18.05 |
| 2019-09-27 | 41.51 (+0.09) | 0.51 (-0.42) | 0.04 (-0.01) | -26180 | -9.56 | 1922 | 0.7 | -545 | -0.2 | 273796 | 18.5 | 18.0 | 19.2 | 18.0 |
| 2019-08-30 | 41.42 (-0.57) | 0.93 (+0.01) | 0.05 (0.0) | -71812 | -15.1 | 1999 | 0.42 | -590 | -0.12 | 475685 | 18.05 | 17.3 | 18.7 | 16.65 |
| 2019-07-31 | 41.99 (-0.31) | 0.92 (+0.01) | 0.05 (-0.01) | -46850 | -15.17 | 731 | 0.24 | -886 | -0.29 | 308851 | 17.5 | 18.7 | 18.95 | 17.35 |
| 2019-06-28 | 42.3 (+0.07) | 0.91 (+0.39) | 0.06 (+0.03) | 57157 | 17.23 | 1467 | 0.44 | 3906 | 1.18 | 331727 | 18.65 | 17.6 | 18.95 | 17.55 |
| 2019-05-31 | 42.23 () | 0.52 () | 0.03 () | -13050 | 0 | 114 | 0 | 253 | 0 | 0 | ||||
