- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 21.74 (+0.01) | 4.07 (-0.05) | 1.19 (0.0) | 1908 | 4.2 | -6763 | -14.9 | 265 | 0.58 | 45380 | 38.7 | 39.0 | 39.3 | 38.0 |
| 2024-04-18 | 21.73 (+0.09) | 4.12 (-0.05) | 1.19 (+0.01) | 12758 | 42.19 | -7334 | -24.25 | 855 | 2.83 | 30238 | 39.2 | 39.2 | 39.45 | 38.95 |
| 2024-04-17 | 21.64 (0.0) | 4.17 (-0.01) | 1.18 (+0.01) | 510 | 2.54 | -1502 | -7.48 | 926 | 4.61 | 20085 | 39.0 | 39.1 | 39.45 | 38.95 |
| 2024-04-16 | 21.64 (-0.07) | 4.18 (0.0) | 1.17 (0.0) | -8148 | -28.57 | -238 | -0.83 | 1131 | 3.97 | 28516 | 39.1 | 39.7 | 40.05 | 39.1 |
| 2024-04-15 | 21.71 (0.0) | 4.18 (0.0) | 1.17 (+0.01) | -680 | -3.64 | -380 | -2.03 | 600 | 3.21 | 18697 | 39.8 | 39.95 | 40.1 | 39.8 |
| 2024-04-12 | 21.71 (-0.04) | 4.18 (0.0) | 1.16 (0.0) | -7365 | -55.2 | -101 | -0.76 | -503 | -3.77 | 13343 | 39.95 | 39.9 | 40.1 | 39.9 |
| 2024-04-11 | 21.75 (-0.04) | 4.18 (0.0) | 1.16 (-0.01) | -5588 | -46.0 | -5 | -0.04 | -275 | -2.26 | 12148 | 40.15 | 40.1 | 40.45 | 39.9 |
| 2024-04-10 | 21.79 (0.0) | 4.18 (-0.01) | 1.17 (0.0) | 500 | 5.14 | -326 | -3.35 | -171 | -1.76 | 9729 | 40.5 | 40.35 | 40.65 | 40.35 |
| 2024-04-09 | 21.79 (+0.02) | 4.19 (0.0) | 1.17 (0.0) | 1477 | 15.07 | -569 | -5.81 | 40 | 0.41 | 9801 | 40.4 | 40.05 | 40.4 | 39.95 |
| 2024-04-08 | 21.77 (-0.01) | 4.19 (0.0) | 1.17 (0.0) | -1751 | -11.8 | 452 | 3.05 | 89 | 0.6 | 14835 | 40.0 | 39.7 | 40.05 | 39.7 |
| 2024-04-03 | 21.78 (-0.06) | 4.19 (-0.02) | 1.17 (0.0) | -7886 | -38.1 | -2816 | -13.61 | 4 | 0.02 | 20697 | 39.75 | 40.2 | 40.25 | 39.75 |
| 2024-04-02 | 21.84 (+0.01) | 4.21 (0.0) | 1.17 (0.0) | 963 | 9.39 | -235 | -2.29 | -47 | -0.46 | 10261 | 40.3 | 40.6 | 40.6 | 40.2 |
| 2024-04-01 | 21.83 (+0.02) | 4.21 (0.0) | 1.17 (0.0) | 1660 | 13.72 | -717 | -5.92 | -106 | -0.88 | 12103 | 40.65 | 40.55 | 40.85 | 40.4 |
| 2024-03-29 | 21.81 (+0.02) | 4.21 (-0.01) | 1.17 (0.0) | 3805 | 40.91 | -1298 | -13.96 | -513 | -5.52 | 9301 | 40.55 | 40.4 | 40.6 | 40.2 |
| 2024-03-28 | 21.79 (-0.03) | 4.22 (0.0) | 1.17 (0.0) | -3710 | -34.7 | 679 | 6.35 | 238 | 2.23 | 10693 | 40.25 | 40.25 | 40.45 | 40.15 |
| 2024-03-27 | 21.82 (-0.01) | 4.22 (0.0) | 1.17 (0.0) | -2484 | -31.85 | 100 | 1.28 | -68 | -0.87 | 7800 | 40.5 | 40.65 | 40.65 | 40.35 |
| 2024-03-26 | 21.83 (+0.03) | 4.22 (0.0) | 1.17 (0.0) | 5072 | 29.79 | -272 | -1.6 | 292 | 1.72 | 17024 | 40.55 | 40.15 | 40.7 | 40.1 |
| 2024-03-25 | 21.8 (0.0) | 4.22 (0.0) | 1.17 (0.0) | 307 | 2.4 | -233 | -1.82 | -319 | -2.49 | 12816 | 40.0 | 39.9 | 40.1 | 39.75 |
| 2024-03-22 | 21.8 (+0.02) | 4.22 (-0.01) | 1.17 (0.0) | -241 | -1.4 | -1315 | -7.62 | -427 | -2.47 | 17263 | 40.1 | 40.3 | 40.6 | 40.0 |
| 2024-03-21 | 21.78 (+0.08) | 4.23 (+0.02) | 1.17 (0.0) | 9830 | 44.97 | 2538 | 11.61 | 788 | 3.61 | 21858 | 40.6 | 40.2 | 40.65 | 40.2 |
| 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 | |||
| 2024-03-20 | 21.7 (-0.05) | 4.21 (0.0) | 1.17 (0.0) | -1706 | -6.85 | 775 | 3.11 | -286 | -1.15 | 24900 | 40.15 | 40.25 | 40.65 | 40.15 |
| 2024-03-19 | 21.75 (+0.02) | 4.21 (0.0) | 1.17 (0.0) | 2297 | 12.47 | 180 | 0.98 | -323 | -1.75 | 18424 | 40.2 | 40.55 | 40.6 | 40.2 |
| 2024-03-18 | 21.73 (+0.03) | 4.21 (+0.01) | 1.17 (0.0) | 3176 | 19.3 | 1186 | 7.21 | -151 | -0.92 | 16453 | 40.6 | 40.85 | 40.9 | 40.4 |
| 2024-03-15 | 21.7 (+0.03) | 4.2 (0.0) | 1.17 (-0.01) | 3843 | 13.87 | -735 | -2.65 | -406 | -1.47 | 27704 | 40.9 | 40.9 | 40.9 | 40.2 |
| 2024-03-14 | 21.67 (+0.07) | 4.2 (+0.01) | 1.18 (+0.01) | 9134 | 40.88 | 1123 | 5.03 | 379 | 1.7 | 22343 | 40.9 | 40.4 | 41.0 | 40.4 |
| 2024-03-13 | 21.6 (+0.06) | 4.19 (0.0) | 1.17 (0.0) | 9069 | 34.85 | 1243 | 4.78 | -110 | -0.42 | 26021 | 40.4 | 39.65 | 40.4 | 39.65 |
| 2024-03-12 | 21.54 (0.0) | 4.19 (0.0) | 1.17 (-0.01) | 333 | 1.76 | -375 | -1.99 | -86 | -0.46 | 18881 | 39.95 | 39.85 | 40.05 | 39.7 |
| 2024-03-11 | 21.54 (+0.02) | 4.19 (+0.01) | 1.18 (+0.01) | 302 | 1.53 | 495 | 2.51 | 385 | 1.95 | 19703 | 39.8 | 39.9 | 40.1 | 39.75 |
| 2024-03-08 | 21.52 (+0.07) | 4.18 (0.0) | 1.17 (0.0) | 9887 | 37.03 | 859 | 3.22 | -211 | -0.79 | 26700 | 39.9 | 39.25 | 40.1 | 39.25 |
| 2024-03-07 | 21.45 (+0.02) | 4.18 (0.0) | 1.17 (-0.02) | 928 | 4.85 | 202 | 1.06 | -2497 | -13.06 | 19123 | 39.3 | 39.2 | 39.55 | 39.2 |
| 2024-03-06 | 21.43 (+0.02) | 4.18 (+0.01) | 1.19 (-0.01) | 1938 | 9.75 | 1574 | 7.92 | -984 | -4.95 | 19875 | 39.4 | 39.05 | 39.55 | 39.05 |
| 2024-03-05 | 21.41 (0.0) | 4.17 (+0.01) | 1.2 (0.0) | 1631 | 8.75 | 1213 | 6.51 | -757 | -4.06 | 18638 | 39.05 | 38.65 | 39.2 | 38.65 |
| 2024-03-04 | 21.41 (0.0) | 4.16 (+0.02) | 1.2 (0.0) | -1235 | -10.75 | 2283 | 19.87 | 113 | 0.98 | 11489 | 38.8 | 38.4 | 38.85 | 38.4 |
| 2024-03-01 | 21.41 (0.0) | 4.14 (0.0) | 1.2 (0.0) | 61 | 0.66 | -263 | -2.86 | 494 | 5.38 | 9180 | 38.55 | 38.6 | 38.8 | 38.55 |
| 2024-02-29 | 21.41 (+0.02) | 4.14 (0.0) | 1.2 (0.0) | 3222 | 13.33 | 298 | 1.23 | 541 | 2.24 | 24163 | 38.7 | 38.2 | 38.85 | 38.15 |
| 2024-02-27 | 21.39 (+0.01) | 4.14 (0.0) | 1.2 (+0.01) | 898 | 7.79 | -184 | -1.6 | 393 | 3.41 | 11523 | 38.2 | 38.1 | 38.4 | 38.1 |
| 2024-02-26 | 21.38 (+0.01) | 4.14 (-0.01) | 1.19 (0.0) | 678 | 7.67 | -571 | -6.46 | 716 | 8.1 | 8835 | 38.15 | 38.15 | 38.3 | 38.1 |
| 2024-02-23 | 21.37 (0.0) | 4.15 (0.0) | 1.19 (0.0) | -386 | -4.17 | -473 | -5.11 | 210 | 2.27 | 9255 | 38.3 | 38.4 | 38.55 | 38.3 |
| 2024-02-22 | 21.37 (+0.01) | 4.15 (0.0) | 1.19 (0.0) | 1732 | 18.76 | 570 | 6.18 | 37 | 0.4 | 9230 | 38.55 | 38.35 | 38.55 | 38.35 |
| 2024-02-21 | 21.36 (-0.01) | 4.15 (0.0) | 1.19 (+0.01) | -3108 | -28.18 | -261 | -2.37 | 492 | 4.46 | 11031 | 38.35 | 38.6 | 38.7 | 38.25 |
| 2024-02-20 | 21.37 (+0.03) | 4.15 (0.0) | 1.18 (-0.01) | 3970 | 33.78 | -385 | -3.28 | -703 | -5.98 | 11751 | 38.6 | 38.4 | 38.7 | 38.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 21.34 (+0.03) | 4.15 (0.0) | 1.19 (0.0) | 5063 | 46.39 | 75 | 0.69 | 274 | 2.51 | 10915 | 38.4 | 38.1 | 38.4 | 38.05 |
| 2024-02-16 | 21.31 (+0.01) | 4.15 (0.0) | 1.19 (0.0) | 316 | 2.99 | -68 | -0.64 | -395 | -3.74 | 10560 | 37.9 | 37.85 | 38.25 | 37.75 |
| 2024-02-15 | 21.3 (0.0) | 4.15 (0.0) | 1.19 (0.0) | -940 | -4.58 | 387 | 1.89 | -586 | -2.85 | 20527 | 37.8 | 37.6 | 38.0 | 37.55 |
| 2024-02-05 | 21.3 (-0.04) | 4.15 (-0.01) | 1.19 (0.0) | -5155 | -31.87 | -1073 | -6.63 | 407 | 2.52 | 16173 | 37.6 | 37.6 | 37.8 | 37.55 |
| 2024-02-02 | 21.34 (-0.01) | 4.16 (0.0) | 1.19 (0.0) | 677 | 7.34 | 142 | 1.54 | -407 | -4.41 | 9222 | 37.9 | 37.9 | 37.95 | 37.7 |
| 2024-02-01 | 21.35 (+0.03) | 4.16 (0.0) | 1.19 (0.0) | 2867 | 18.16 | -1014 | -6.42 | 506 | 3.2 | 15789 | 37.9 | 37.75 | 37.9 | 37.6 |
| 2024-01-31 | 21.32 (0.0) | 4.16 (0.0) | 1.19 (0.0) | -1841 | -8.07 | -267 | -1.17 | -147 | -0.64 | 22812 | 37.65 | 37.5 | 37.8 | 37.5 |
| 2024-01-30 | 21.32 (-0.01) | 4.16 (-0.01) | 1.19 (0.0) | -3397 | -24.62 | -444 | -3.22 | 482 | 3.49 | 13800 | 37.9 | 38.4 | 38.4 | 37.9 |
| 2024-01-29 | 21.33 (0.0) | 4.17 (-0.1) | 1.19 (-0.03) | 1020 | 12.56 | 42 | 0.52 | 52 | 0.64 | 8123 | 38.35 | 38.25 | 38.55 | 38.2 |
| 2024-01-26 | 21.33 (+0.03) | 4.27 (0.0) | 1.22 (+0.01) | 3247 | 28.76 | 444 | 3.93 | 274 | 2.43 | 11290 | 38.35 | 37.65 | 38.4 | 37.65 |
| 2024-01-25 | 21.3 (-0.01) | 4.27 (-0.01) | 1.21 (0.0) | -679 | -7.01 | -1517 | -15.66 | -29 | -0.3 | 9690 | 37.8 | 37.85 | 38.0 | 37.75 |
| 2024-01-24 | 21.31 (-0.01) | 4.28 (0.0) | 1.21 (-0.01) | -614 | -7.01 | -649 | -7.41 | -184 | -2.1 | 8762 | 37.85 | 37.85 | 38.05 | 37.85 |
| 2024-01-23 | 21.32 (-0.03) | 4.28 (0.0) | 1.22 (0.0) | -4625 | -39.44 | 166 | 1.42 | 22 | 0.19 | 11727 | 37.85 | 38.1 | 38.15 | 37.85 |
| 2024-01-22 | 21.35 (-0.01) | 4.28 (+0.09) | 1.22 (0.0) | -2314 | -19.51 | 278 | 2.34 | -82 | -0.69 | 11862 | 38.1 | 38.0 | 38.15 | 37.9 |
| 2024-01-19 | 21.36 (-0.04) | 4.19 (0.0) | 1.22 (+0.01) | -3854 | -28.26 | 244 | 1.79 | 243 | 1.78 | 13637 | 37.9 | 37.6 | 37.9 | 37.5 |
| 2024-01-18 | 21.4 (-0.03) | 4.19 (0.0) | 1.21 (0.0) | -3532 | -21.14 | -372 | -2.23 | 511 | 3.06 | 16711 | 37.8 | 37.35 | 37.85 | 37.35 |
| 2024-01-17 | 21.43 (-0.15) | 4.19 (0.0) | 1.21 (+0.02) | -22592 | -50.65 | -324 | -0.73 | 2385 | 5.35 | 44606 | 37.3 | 38.15 | 38.4 | 37.3 |
| 2024-01-16 | 21.58 (-0.06) | 4.19 (-0.01) | 1.19 (+0.01) | -9956 | -49.6 | -827 | -4.12 | 2185 | 10.89 | 20071 | 38.6 | 38.5 | 38.95 | 38.35 |
| 2024-01-15 | 21.64 (-0.02) | 4.2 (0.0) | 1.18 (+0.01) | -2309 | -28.59 | 184 | 2.28 | 750 | 9.29 | 8075 | 38.9 | 39.05 | 39.25 | 38.85 |
| 2024-01-12 | 21.66 (-0.03) | 4.2 (0.0) | 1.17 (0.0) | -4033 | -43.09 | -106 | -1.13 | 420 | 4.49 | 9360 | 39.05 | 39.05 | 39.2 | 38.7 |
| 2024-01-11 | 21.69 (+0.01) | 4.2 (0.0) | 1.17 (+0.01) | 1093 | 9.7 | -873 | -7.75 | 687 | 6.1 | 11269 | 39.2 | 39.3 | 39.45 | 39.0 |
| 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 | |||
| 2024-01-10 | 21.68 (0.0) | 4.2 (0.0) | 1.16 (0.0) | -477 | -3.92 | 675 | 5.54 | 546 | 4.48 | 12182 | 39.35 | 39.35 | 39.45 | 39.05 |
| 2024-01-09 | 21.68 (0.0) | 4.2 (+0.01) | 1.16 (0.0) | -462 | -3.81 | 1285 | 10.59 | 638 | 5.26 | 12132 | 39.45 | 39.55 | 39.55 | 39.35 |
| 2024-01-08 | 21.68 (+0.05) | 4.19 (-0.02) | 1.16 (+0.01) | 6254 | 34.74 | -2178 | -12.1 | 691 | 3.84 | 18003 | 39.45 | 39.1 | 39.5 | 39.0 |
| 2024-01-05 | 21.63 (0.0) | 4.21 (+0.01) | 1.15 (0.0) | 501 | 5.87 | 298 | 3.49 | -1 | -0.01 | 8539 | 38.95 | 38.75 | 39.15 | 38.75 |
| 2024-01-04 | 21.63 (0.0) | 4.2 (0.0) | 1.15 (0.0) | -1056 | -10.43 | 858 | 8.47 | 17 | 0.17 | 10129 | 38.75 | 38.65 | 39.05 | 38.6 |
| 2024-01-03 | 21.63 (-0.05) | 4.2 (+0.01) | 1.15 (0.0) | -6551 | -41.52 | 677 | 4.29 | 398 | 2.52 | 15778 | 38.65 | 38.95 | 39.1 | 38.55 |
| 2024-01-02 | 21.68 (+0.01) | 4.19 (0.0) | 1.15 (0.0) | 627 | 6.01 | 473 | 4.53 | -222 | -2.13 | 10437 | 39.3 | 39.0 | 39.3 | 38.85 |
| 2023-12-29 | 21.67 (0.0) | 4.19 (+0.01) | 1.15 (-0.01) | 809 | 7.62 | 772 | 7.27 | -776 | -7.31 | 10614 | 39.2 | 39.1 | 39.25 | 38.9 |
| 2023-12-28 | 21.67 (+0.03) | 4.18 (0.0) | 1.16 (0.0) | 5869 | 48.11 | -21 | -0.17 | -210 | -1.72 | 12200 | 39.2 | 38.75 | 39.2 | 38.75 |
| 2023-12-27 | 21.64 (+0.04) | 4.18 (-0.01) | 1.16 (0.0) | 4548 | 37.4 | -182 | -1.5 | -999 | -8.21 | 12162 | 39.0 | 38.8 | 39.1 | 38.7 |
| 2023-12-26 | 21.6 (+0.02) | 4.19 (+0.01) | 1.16 (-0.01) | 1687 | 22.4 | 1154 | 15.33 | -1321 | -17.54 | 7530 | 38.8 | 38.9 | 38.9 | 38.6 |
| 2023-12-25 | 21.58 (0.0) | 4.18 (+0.03) | 1.17 (-0.01) | -1155 | -9.66 | 4075 | 34.08 | -974 | -8.15 | 11956 | 38.8 | 38.35 | 38.8 | 38.2 |
| 2023-12-22 | 21.58 (-0.06) | 4.15 (+0.02) | 1.18 (-0.01) | -5755 | -29.33 | 2522 | 12.85 | -779 | -3.97 | 19624 | 38.35 | 38.25 | 38.55 | 38.15 |
| 2023-12-21 | 21.64 (-0.1) | 4.13 (+0.03) | 1.19 (-0.01) | -11007 | -44.65 | 4655 | 18.89 | -1385 | -5.62 | 24649 | 38.3 | 38.4 | 38.55 | 38.2 |
| 2023-12-20 | 21.74 (-0.06) | 4.1 (+0.04) | 1.2 (0.0) | -12706 | -44.63 | 5001 | 17.57 | -261 | -0.92 | 28467 | 38.75 | 39.05 | 39.1 | 38.65 |
| 2023-12-19 | 21.8 (-0.06) | 4.06 (+0.06) | 1.2 (-0.01) | -6104 | -24.04 | 8380 | 33.01 | -1112 | -4.38 | 25389 | 39.15 | 39.0 | 39.45 | 38.85 |
| 2023-12-18 | 21.86 (-0.04) | 4.0 (+0.06) | 1.21 (0.0) | -6597 | -25.11 | 8803 | 33.5 | -295 | -1.12 | 26277 | 39.05 | 39.35 | 39.55 | 38.95 |
| 2023-12-15 | 21.9 (0.0) | 3.94 (+0.04) | 1.21 (0.0) | -221 | -0.83 | 5910 | 22.21 | 226 | 0.85 | 26608 | 39.35 | 39.6 | 39.65 | 39.2 |
| 2023-12-14 | 21.9 (+0.08) | 3.9 (+0.02) | 1.21 (0.0) | 9777 | 43.23 | 2930 | 12.96 | -251 | -1.11 | 22614 | 39.55 | 39.1 | 39.55 | 38.75 |
| 2023-12-13 | 21.82 (0.0) | 3.88 (0.0) | 1.21 (0.0) | -4 | -0.04 | -337 | -2.99 | -560 | -4.97 | 11266 | 38.9 | 39.25 | 39.25 | 38.8 |
| 2023-12-12 | 21.82 (-0.01) | 3.88 (0.0) | 1.21 (0.0) | 3602 | 30.62 | -389 | -3.31 | -211 | -1.79 | 11765 | 39.3 | 39.35 | 39.35 | 38.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 21.83 (+0.02) | 3.88 (0.0) | 1.21 (0.0) | -2577 | -20.53 | -131 | -1.04 | -36 | -0.29 | 12555 | 38.9 | 39.25 | 39.25 | 38.8 |
| 2023-12-08 | 21.81 (+0.01) | 3.88 (+0.01) | 1.21 (-0.01) | 1179 | 8.08 | 1514 | 10.38 | -249 | -1.71 | 14584 | 39.25 | 38.7 | 39.3 | 38.7 |
| 2023-12-07 | 21.8 (0.0) | 3.87 (0.0) | 1.22 (0.0) | 84 | 0.51 | 17 | 0.1 | -85 | -0.52 | 16312 | 39.0 | 39.5 | 39.55 | 38.95 |
| 2023-12-06 | 21.8 (+0.05) | 3.87 (+0.01) | 1.22 (0.0) | 5051 | 29.21 | 2067 | 11.95 | -143 | -0.83 | 17291 | 39.5 | 39.0 | 39.5 | 38.95 |
| 2023-12-05 | 21.75 (+0.02) | 3.86 (+0.01) | 1.22 (0.0) | 4157 | 27.71 | 204 | 1.36 | -168 | -1.12 | 15003 | 38.95 | 38.9 | 39.0 | 38.6 |
| 2023-12-04 | 21.73 (+0.04) | 3.85 (-0.01) | 1.22 (0.0) | 5922 | 28.79 | -1332 | -6.48 | -129 | -0.63 | 20571 | 39.0 | 38.7 | 39.2 | 38.7 |
| 2023-12-01 | 21.69 (-0.07) | 3.86 (0.0) | 1.22 (0.0) | -12040 | -54.99 | 1283 | 5.86 | -33 | -0.15 | 21895 | 38.65 | 39.15 | 39.15 | 38.6 |
| 2023-11-30 | 21.76 (+0.03) | 3.86 (+0.02) | 1.22 (0.0) | 3884 | 10.91 | 1848 | 5.19 | -368 | -1.03 | 35606 | 39.5 | 39.3 | 39.5 | 39.2 |
| 2023-11-29 | 21.73 (0.0) | 3.84 (+0.01) | 1.22 (0.0) | -1255 | -6.56 | 1307 | 6.83 | -261 | -1.36 | 19137 | 39.15 | 39.65 | 39.65 | 39.15 |
| 2023-11-28 | 21.73 (+0.05) | 3.83 (+0.01) | 1.22 (0.0) | 7036 | 41.55 | 1131 | 6.68 | 209 | 1.23 | 16933 | 39.65 | 39.5 | 40.0 | 39.45 |
| 2023-11-27 | 21.68 (+0.03) | 3.82 (0.0) | 1.22 (0.0) | 3124 | 16.63 | 1237 | 6.58 | 187 | 1.0 | 18790 | 39.5 | 39.5 | 40.15 | 39.45 |
| 2023-11-24 | 21.65 (+0.01) | 3.82 (+0.01) | 1.22 (0.0) | 751 | 8.8 | 1261 | 14.78 | 126 | 1.48 | 8531 | 39.5 | 39.7 | 39.75 | 39.5 |
| 2023-11-23 | 21.64 (+0.01) | 3.81 (+0.02) | 1.22 (0.0) | -44 | -0.47 | 2096 | 22.28 | -469 | -4.99 | 9408 | 39.7 | 39.75 | 39.85 | 39.4 |
| 2023-11-22 | 21.63 (0.0) | 3.79 (+0.01) | 1.22 (0.0) | -362 | -3.36 | 1171 | 10.85 | 126 | 1.17 | 10789 | 39.85 | 39.8 | 39.85 | 39.6 |
| 2023-11-21 | 21.63 (+0.11) | 3.78 (+0.01) | 1.22 (-0.01) | 15715 | 57.75 | 1422 | 5.23 | -841 | -3.09 | 27213 | 39.85 | 39.3 | 39.85 | 39.2 |
| 2023-11-20 | 21.52 (+0.02) | 3.77 (-0.01) | 1.23 (0.0) | 2713 | 22.64 | -117 | -0.98 | -102 | -0.85 | 11983 | 39.2 | 39.2 | 39.3 | 38.95 |
| 2023-11-17 | 21.5 (+0.07) | 3.78 (0.0) | 1.23 (0.0) | 9388 | 47.99 | -167 | -0.85 | -72 | -0.37 | 19562 | 39.2 | 39.2 | 39.6 | 39.1 |
| 2023-11-16 | 21.43 (+0.09) | 3.78 (0.0) | 1.23 (0.0) | 10250 | 58.72 | -115 | -0.66 | 14 | 0.08 | 17455 | 39.2 | 39.0 | 39.3 | 38.85 |
| 2023-11-15 | 21.34 (+0.07) | 3.78 (-0.01) | 1.23 (0.0) | 14113 | 58.55 | -2297 | -9.53 | 615 | 2.55 | 24106 | 38.9 | 38.65 | 38.9 | 38.5 |
| 2023-11-14 | 21.27 (+0.01) | 3.79 (0.0) | 1.23 (+0.01) | 191 | 2.02 | 532 | 5.63 | 359 | 3.8 | 9456 | 38.55 | 38.55 | 38.6 | 38.3 |
| 2023-11-13 | 21.26 (+0.02) | 3.79 (+0.01) | 1.22 (0.0) | 2107 | 19.87 | 660 | 6.22 | 76 | 0.72 | 10603 | 38.5 | 38.45 | 38.7 | 38.2 |
| 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 | |||
| 2023-11-10 | 21.24 (+0.01) | 3.78 (0.0) | 1.22 (0.0) | 1412 | 22.04 | 348 | 5.43 | -164 | -2.56 | 6407 | 38.4 | 38.45 | 38.6 | 38.35 |
| 2023-11-09 | 21.23 (+0.01) | 3.78 (0.0) | 1.22 (0.0) | 2363 | 25.98 | 411 | 4.52 | -33 | -0.36 | 9096 | 38.6 | 38.6 | 38.7 | 38.45 |
| 2023-11-08 | 21.22 (+0.02) | 3.78 (0.0) | 1.22 (0.0) | 2092 | 21.68 | -629 | -6.52 | -36 | -0.37 | 9649 | 38.6 | 38.6 | 38.7 | 38.35 |
| 2023-11-07 | 21.2 (0.0) | 3.78 (0.0) | 1.22 (0.0) | 433 | 4.43 | 443 | 4.53 | -95 | -0.97 | 9773 | 38.6 | 38.45 | 38.6 | 38.2 |
| 2023-11-06 | 21.2 (+0.05) | 3.78 (0.0) | 1.22 (0.0) | 7083 | 40.68 | -286 | -1.64 | 4 | 0.02 | 17412 | 38.55 | 38.4 | 38.65 | 38.15 |
| 2023-11-03 | 21.15 (+0.05) | 3.78 (0.0) | 1.22 (0.0) | 6865 | 42.97 | 431 | 2.7 | 577 | 3.61 | 15978 | 38.25 | 37.8 | 38.25 | 37.75 |
| 2023-11-02 | 21.1 (+0.04) | 3.78 (0.0) | 1.22 (0.0) | 5409 | 34.6 | 439 | 2.81 | 33 | 0.21 | 15633 | 37.8 | 37.0 | 37.8 | 36.9 |
| 2023-11-01 | 21.06 (0.0) | 3.78 (+0.01) | 1.22 (0.0) | 1295 | 10.95 | 1325 | 11.2 | 154 | 1.3 | 11828 | 36.65 | 36.9 | 36.9 | 36.35 |
| 2023-10-31 | 21.06 (0.0) | 3.77 (+0.01) | 1.22 (0.0) | 2063 | 18.38 | 704 | 6.27 | 517 | 4.61 | 11225 | 36.7 | 36.45 | 36.85 | 36.45 |
| 2023-10-30 | 21.06 (-0.07) | 3.76 (+0.01) | 1.22 (+0.01) | -5694 | -35.17 | 1113 | 6.88 | 357 | 2.21 | 16188 | 36.55 | 36.85 | 37.0 | 36.3 |
| 2023-10-27 | 21.13 (-0.01) | 3.75 (0.0) | 1.21 (0.0) | 1975 | 25.2 | 344 | 4.39 | 130 | 1.66 | 7838 | 36.95 | 36.5 | 37.05 | 36.5 |
| 2023-10-26 | 21.14 (-0.01) | 3.75 (-0.15) | 1.21 (0.0) | -3334 | -19.3 | 104 | 0.6 | -148 | -0.86 | 17272 | 36.4 | 36.4 | 36.75 | 36.15 |
| 2023-10-25 | 21.15 (-0.04) | 3.9 (0.0) | 1.21 (0.0) | -5652 | -35.12 | 537 | 3.34 | -219 | -1.36 | 16093 | 36.85 | 37.15 | 37.15 | 36.8 |
| 2023-10-24 | 21.19 (0.0) | 3.9 (0.0) | 1.21 (0.0) | 475 | 4.58 | 467 | 4.5 | 3 | 0.03 | 10372 | 37.25 | 37.1 | 37.35 | 36.85 |
| 2023-10-23 | 21.19 (-0.02) | 3.9 (0.0) | 1.21 (0.0) | -1293 | -8.96 | 25 | 0.17 | 335 | 2.32 | 14429 | 37.1 | 37.3 | 37.45 | 37.05 |
| 2023-10-20 | 21.21 (-0.03) | 3.9 (+0.01) | 1.21 (0.0) | -4366 | -19.47 | 1266 | 5.65 | 376 | 1.68 | 22423 | 37.5 | 37.6 | 37.75 | 37.05 |
| 2023-10-19 | 21.24 (-0.01) | 3.89 (+0.01) | 1.21 (+0.01) | -640 | -4.02 | 841 | 5.28 | 1611 | 10.11 | 15939 | 38.35 | 38.65 | 38.8 | 38.1 |
| 2023-10-18 | 21.25 (+0.03) | 3.88 (0.0) | 1.2 (+0.02) | 2951 | 19.62 | 11 | 0.07 | 3132 | 20.82 | 15041 | 38.85 | 38.85 | 38.85 | 38.55 |
| 2023-10-17 | 21.22 (+0.01) | 3.88 (0.0) | 1.18 (+0.01) | 2276 | 17.91 | 319 | 2.51 | 1401 | 11.02 | 12710 | 38.75 | 38.8 | 38.8 | 38.35 |
| 2023-10-16 | 21.21 (+0.04) | 3.88 (+0.01) | 1.17 (+0.01) | 4987 | 32.96 | 543 | 3.59 | 1030 | 6.81 | 15132 | 38.8 | 38.25 | 38.8 | 38.2 |
| 2023-10-13 | 21.17 (0.0) | 3.87 (0.0) | 1.16 (+0.01) | -729 | -5.28 | 413 | 2.99 | 843 | 6.1 | 13819 | 38.5 | 38.55 | 38.65 | 38.3 |
| 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 | |||
| 2023-10-12 | 21.17 (+0.06) | 3.87 (0.0) | 1.15 (0.0) | 10483 | 47.81 | 406 | 1.85 | 199 | 0.91 | 21927 | 38.95 | 38.5 | 38.95 | 38.35 |
| 2023-10-11 | 21.11 (+0.11) | 3.87 (+0.01) | 1.15 (+0.01) | 17931 | 46.37 | 1314 | 3.4 | 1075 | 2.78 | 38669 | 38.5 | 38.0 | 38.5 | 37.7 |
| 2023-10-06 | 21.0 (+0.02) | 3.86 (0.0) | 1.14 (0.0) | 3009 | 23.33 | -335 | -2.6 | 453 | 3.51 | 12898 | 37.5 | 37.5 | 37.8 | 37.25 |
| 2023-10-05 | 20.98 (+0.06) | 3.86 (-0.01) | 1.14 (0.0) | 7706 | 39.19 | -1034 | -5.26 | 107 | 0.54 | 19665 | 37.5 | 37.05 | 37.55 | 36.85 |
| 2023-10-04 | 20.92 (-0.02) | 3.87 (0.0) | 1.14 (0.0) | -4305 | -17.41 | 231 | 0.93 | -250 | -1.01 | 24721 | 36.85 | 37.15 | 37.35 | 36.8 |
| 2023-10-03 | 20.94 (+0.01) | 3.87 (+0.01) | 1.14 (0.0) | 1953 | 12.65 | 1066 | 6.91 | 760 | 4.92 | 15433 | 37.65 | 37.6 | 37.9 | 37.25 |
| 2023-10-02 | 20.93 (+0.01) | 3.86 (0.0) | 1.14 (0.0) | 2355 | 18.53 | 542 | 4.26 | 89 | 0.7 | 12709 | 37.6 | 37.85 | 37.85 | 37.25 |
| 2023-09-28 | 20.92 (+0.02) | 3.86 (+0.01) | 1.14 (+0.01) | 2418 | 24.92 | 373 | 3.84 | 281 | 2.9 | 9702 | 37.7 | 37.7 | 37.85 | 37.5 |
| 2023-09-27 | 20.9 (+0.02) | 3.85 (0.0) | 1.13 (-0.01) | 2032 | 16.24 | 332 | 2.65 | -503 | -4.02 | 12510 | 37.7 | 37.65 | 37.85 | 37.45 |
| 2023-09-26 | 20.88 (-0.02) | 3.85 (+0.01) | 1.14 (0.0) | -2340 | -20.76 | 1298 | 11.51 | -364 | -3.23 | 11274 | 37.85 | 37.7 | 38.0 | 37.6 |
| 2023-09-25 | 20.9 (+0.02) | 3.84 (+0.01) | 1.14 (0.0) | 2945 | 22.67 | 1136 | 8.75 | 21 | 0.16 | 12988 | 38.0 | 37.8 | 38.0 | 37.7 |
| 2023-09-22 | 20.88 (+0.01) | 3.83 (0.0) | 1.14 (0.0) | 2349 | 18.66 | 961 | 7.63 | -37 | -0.29 | 12588 | 37.8 | 37.1 | 37.85 | 37.05 |
| 2023-09-21 | 20.87 (-0.01) | 3.83 (+0.01) | 1.14 (0.0) | -6292 | -30.82 | 1125 | 5.51 | 5 | 0.02 | 20415 | 37.4 | 37.6 | 37.65 | 37.1 |
| 2023-09-20 | 20.88 (-0.02) | 3.82 (+0.01) | 1.14 (0.0) | 206 | 1.46 | 1298 | 9.22 | -473 | -3.36 | 14080 | 37.85 | 37.65 | 37.9 | 37.6 |
| 2023-09-19 | 20.9 (+0.05) | 3.81 (+0.01) | 1.14 (0.0) | 2430 | 17.12 | 1263 | 8.9 | -234 | -1.65 | 14190 | 37.8 | 37.8 | 38.0 | 37.7 |
| 2023-09-18 | 20.85 (+0.03) | 3.8 (+0.01) | 1.14 (-0.01) | 1832 | 13.66 | 884 | 6.59 | -260 | -1.94 | 13410 | 37.85 | 37.5 | 37.95 | 37.4 |
| 2023-09-15 | 20.82 (+0.04) | 3.79 (-0.02) | 1.15 (0.0) | 3304 | 10.02 | -2175 | -6.6 | -260 | -0.79 | 32976 | 37.55 | 37.5 | 37.6 | 37.25 |
| 2023-09-14 | 20.78 (+0.04) | 3.81 (+0.01) | 1.15 (0.0) | 4603 | 24.88 | 1000 | 5.41 | 325 | 1.76 | 18499 | 37.5 | 36.8 | 37.5 | 36.65 |
| 2023-09-13 | 20.74 (+0.01) | 3.8 (+0.01) | 1.15 (0.0) | 101 | 1.18 | 1067 | 12.5 | -25 | -0.29 | 8537 | 36.6 | 36.5 | 36.6 | 36.4 |
| 2023-09-12 | 20.73 (+0.01) | 3.79 (0.0) | 1.15 (+0.01) | 730 | 5.65 | 1386 | 10.72 | 270 | 2.09 | 12925 | 36.55 | 36.25 | 36.6 | 36.15 |
| 2023-09-11 | 20.72 (0.0) | 3.79 (+0.01) | 1.14 (0.0) | -889 | -7.63 | 1177 | 10.11 | 183 | 1.57 | 11647 | 36.2 | 36.2 | 36.35 | 36.0 |
| 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 | |||
| 2023-09-08 | 20.72 (+0.01) | 3.78 (+0.01) | 1.14 (0.0) | 475 | 4.65 | 1388 | 13.57 | -175 | -1.71 | 10225 | 36.1 | 35.8 | 36.1 | 35.65 |
| 2023-09-07 | 20.71 (+0.04) | 3.77 (+0.01) | 1.14 (0.0) | 4227 | 29.59 | 1171 | 8.2 | -124 | -0.87 | 14286 | 35.85 | 35.55 | 36.05 | 35.55 |
| 2023-09-06 | 20.67 (-0.05) | 3.76 (+0.01) | 1.14 (-0.01) | -7172 | -40.6 | 1183 | 6.7 | -635 | -3.59 | 17664 | 35.55 | 36.0 | 36.05 | 35.55 |
| 2023-09-05 | 20.72 (-0.01) | 3.75 (+0.01) | 1.15 (0.0) | -55 | -0.41 | 968 | 7.18 | -46 | -0.34 | 13486 | 36.0 | 36.05 | 36.25 | 35.95 |
| 2023-09-04 | 20.73 (+0.01) | 3.74 (+0.01) | 1.15 (0.0) | 389 | 6.93 | 1159 | 20.66 | -370 | -6.59 | 5611 | 36.2 | 36.0 | 36.2 | 36.0 |
| 2023-09-01 | 20.72 (-0.01) | 3.73 (-0.01) | 1.15 (0.0) | -604 | -6.19 | -362 | -3.71 | 159 | 1.63 | 9750 | 36.0 | 35.95 | 36.2 | 35.9 |
| 2023-08-31 | 20.73 (-0.06) | 3.74 (+0.01) | 1.15 (0.0) | -6415 | -21.1 | 918 | 3.02 | 102 | 0.34 | 30398 | 35.9 | 36.45 | 36.45 | 35.9 |
| 2023-08-30 | 20.79 (-0.01) | 3.73 (-0.03) | 1.15 (-0.01) | -2435 | -17.72 | 386 | 2.81 | -124 | -0.9 | 13739 | 36.45 | 36.75 | 36.8 | 36.3 |
| 2023-08-29 | 20.8 (-0.02) | 3.76 (+0.03) | 1.16 (0.0) | -1311 | -8.06 | 4350 | 26.74 | 104 | 0.64 | 16266 | 36.6 | 36.4 | 36.6 | 36.15 |
| 2023-08-28 | 20.82 (+0.02) | 3.73 (+0.01) | 1.16 (0.0) | 1568 | 12.64 | 171 | 1.38 | 28 | 0.23 | 12409 | 36.2 | 35.7 | 36.5 | 35.7 |
| 2023-08-25 | 20.8 (-0.02) | 3.72 (0.0) | 1.16 (0.0) | -3904 | -24.07 | 136 | 0.84 | -178 | -1.1 | 16222 | 35.65 | 35.75 | 36.0 | 35.5 |
| 2023-08-24 | 20.82 (0.0) | 3.72 (-0.01) | 1.16 (0.0) | -1988 | -9.89 | -947 | -4.71 | -575 | -2.86 | 20101 | 35.85 | 35.5 | 36.05 | 35.3 |
| 2023-08-23 | 20.82 (-0.01) | 3.73 (0.0) | 1.16 (-0.01) | -546 | -4.6 | 264 | 2.22 | -263 | -2.22 | 11871 | 35.3 | 35.3 | 35.5 | 35.2 |
| 2023-08-22 | 20.83 (+0.05) | 3.73 (0.0) | 1.17 (0.0) | 6214 | 24.92 | 147 | 0.59 | -154 | -0.62 | 24934 | 35.3 | 35.6 | 35.7 | 35.05 |
| 2023-08-21 | 20.78 (-0.01) | 3.73 (0.0) | 1.17 (0.0) | -1192 | -7.6 | 259 | 1.65 | 67 | 0.43 | 15677 | 35.6 | 36.1 | 36.1 | 35.5 |
| 2023-08-18 | 20.79 (-0.02) | 3.73 (+0.01) | 1.17 (0.0) | -1102 | -5.85 | 493 | 2.62 | -5 | -0.03 | 18828 | 35.7 | 35.45 | 36.3 | 35.3 |
| 2023-08-17 | 20.81 (-0.05) | 3.72 (0.0) | 1.17 (0.0) | -4883 | -16.98 | 847 | 2.95 | -335 | -1.16 | 28760 | 35.65 | 35.5 | 35.85 | 35.2 |
| 2023-08-16 | 20.86 (-0.06) | 3.72 (+0.02) | 1.17 (0.0) | -9351 | -24.89 | 1717 | 4.57 | 397 | 1.06 | 37569 | 35.8 | 36.3 | 36.35 | 35.6 |
| 2023-08-15 | 20.92 (+0.01) | 3.7 (-0.01) | 1.17 (0.0) | -1027 | -5.56 | -1424 | -7.71 | -107 | -0.58 | 18474 | 36.6 | 37.0 | 37.05 | 36.6 |
| 2023-08-14 | 20.91 (-0.06) | 3.71 (+0.02) | 1.17 (0.0) | -7413 | -26.44 | 3419 | 12.19 | -495 | -1.77 | 28039 | 37.05 | 37.6 | 37.6 | 36.6 |
| 2023-08-11 | 20.97 (-0.05) | 3.69 (+0.01) | 1.17 (0.0) | -7314 | -38.28 | 1291 | 6.76 | -199 | -1.04 | 19106 | 37.65 | 38.05 | 38.2 | 37.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 21.02 (-0.1) | 3.68 (0.0) | 1.17 (-0.01) | -7680 | -17.54 | 265 | 0.61 | -766 | -1.75 | 43778 | 38.1 | 38.75 | 38.8 | 37.65 |
| 2023-08-09 | 21.12 (+0.04) | 3.68 (+0.02) | 1.18 (+0.01) | 695 | 2.14 | 1996 | 6.15 | 582 | 1.79 | 32470 | 39.95 | 39.7 | 40.0 | 39.5 |
| 2023-08-08 | 21.08 (-0.02) | 3.66 (+0.01) | 1.17 (-0.01) | -5753 | -29.37 | 2598 | 13.26 | -881 | -4.5 | 19588 | 39.7 | 39.95 | 40.0 | 39.65 |
| 2023-08-07 | 21.1 (-0.01) | 3.65 (+0.02) | 1.18 (0.0) | -1204 | -7.74 | 2831 | 18.21 | -240 | -1.54 | 15546 | 39.95 | 39.5 | 40.0 | 39.5 |
| 2023-08-04 | 21.11 (-0.03) | 3.63 (+0.01) | 1.18 (-0.01) | -3905 | -16.51 | 1156 | 4.89 | -424 | -1.79 | 23653 | 39.6 | 39.6 | 39.85 | 39.2 |
| 2023-08-02 | 21.14 (-0.05) | 3.62 (+0.01) | 1.19 (0.0) | -8669 | -27.92 | 1655 | 5.33 | -561 | -1.81 | 31049 | 39.6 | 40.5 | 40.55 | 39.4 |
| 2023-08-01 | 21.19 (+0.03) | 3.61 (+0.01) | 1.19 (0.0) | 5538 | 29.96 | 553 | 2.99 | -133 | -0.72 | 18485 | 40.6 | 40.45 | 40.6 | 40.15 |
| 2023-07-31 | 21.16 (+0.01) | 3.6 (+0.01) | 1.19 (0.0) | -1123 | -7.03 | 1135 | 7.11 | 133 | 0.83 | 15970 | 40.25 | 40.1 | 40.5 | 40.05 |
| 2023-07-28 | 21.15 (-0.05) | 3.59 (0.0) | 1.19 (-0.01) | -4141 | -25.16 | 154 | 0.94 | -982 | -5.97 | 16460 | 40.05 | 40.0 | 40.2 | 39.7 |
| 2023-07-27 | 21.2 (-0.04) | 3.59 (0.0) | 1.2 (0.0) | 1656 | 8.67 | 126 | 0.66 | -109 | -0.57 | 19095 | 40.1 | 39.75 | 40.3 | 39.75 |
| 2023-07-26 | 21.24 (+0.05) | 3.59 (-0.01) | 1.2 (0.0) | 5911 | 39.76 | -752 | -5.06 | -381 | -2.56 | 14868 | 39.65 | 39.2 | 39.75 | 39.15 |
| 2023-07-25 | 21.19 (-0.03) | 3.6 (0.0) | 1.2 (-0.01) | 347 | 3.93 | -145 | -1.64 | -872 | -9.89 | 8821 | 39.15 | 39.05 | 39.15 | 38.9 |
| 2023-07-24 | 21.22 (-0.09) | 3.6 (+0.04) | 1.21 (-0.01) | -7952 | -39.43 | 5262 | 26.09 | -2334 | -11.57 | 20168 | 39.0 | 39.0 | 39.3 | 38.8 |
| 2023-07-21 | 21.31 (-0.05) | 3.56 (+0.04) | 1.22 (-0.01) | -6803 | -30.12 | 5881 | 26.04 | -811 | -3.59 | 22588 | 39.35 | 39.15 | 39.5 | 38.95 |
| 2023-07-20 | 21.36 (-0.05) | 3.52 (+0.05) | 1.23 (0.0) | -7417 | -28.19 | 6087 | 23.13 | -216 | -0.82 | 26311 | 39.35 | 38.6 | 39.5 | 38.6 |
| 2023-07-19 | 21.41 (-0.05) | 3.47 (+0.03) | 1.23 (-0.01) | -8529 | -31.06 | 4984 | 18.15 | -794 | -2.89 | 27458 | 38.85 | 39.25 | 39.25 | 38.55 |
| 2023-07-18 | 21.46 (+0.01) | 3.44 (+0.04) | 1.24 (0.0) | 1117 | 3.35 | 5230 | 15.67 | -283 | -0.85 | 33368 | 39.3 | 38.75 | 39.3 | 38.55 |
| 2023-07-17 | 21.45 (+0.04) | 3.4 (0.0) | 1.24 (0.0) | 1835 | 9.86 | -264 | -1.42 | 214 | 1.15 | 18618 | 38.9 | 38.8 | 39.0 | 38.7 |
| 2023-07-14 | 21.41 (+0.13) | 3.4 (0.0) | 1.24 (0.0) | 15191 | 47.57 | 130 | 0.41 | -578 | -1.81 | 31931 | 38.9 | 38.2 | 38.9 | 38.15 |
| 2023-07-13 | 21.28 (+0.02) | 3.4 (-0.01) | 1.24 (0.0) | -1564 | -11.7 | -950 | -7.1 | -442 | -3.31 | 13373 | 38.1 | 38.35 | 38.5 | 38.0 |
| 2023-07-12 | 21.26 (+0.03) | 3.41 (0.0) | 1.24 (-0.01) | 1053 | 6.01 | -520 | -2.97 | -735 | -4.19 | 17529 | 38.2 | 37.3 | 38.2 | 37.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 21.23 (-0.04) | 3.41 (0.0) | 1.25 (0.0) | -2533 | -17.75 | 435 | 3.05 | 134 | 0.94 | 14274 | 37.65 | 37.0 | 37.65 | 36.95 |
| 2023-07-10 | 21.27 (-0.03) | 3.41 (0.0) | 1.25 (0.0) | -5008 | -24.43 | -221 | -1.08 | -273 | -1.33 | 20498 | 36.85 | 37.3 | 37.6 | 36.8 |
| 2023-07-07 | 21.3 (-0.03) | 3.41 (0.0) | 1.25 (0.0) | -1492 | -7.45 | -221 | -1.1 | 110 | 0.55 | 20031 | 37.3 | 37.0 | 37.45 | 36.75 |
| 2023-07-06 | 21.33 (-0.04) | 3.41 (0.0) | 1.25 (0.0) | -6383 | -24.56 | -29 | -0.11 | -464 | -1.79 | 25993 | 37.45 | 38.0 | 38.15 | 37.25 |
| 2023-07-05 | 21.37 (+0.01) | 3.41 (0.0) | 1.25 (-0.01) | 1463 | 10.06 | -81 | -0.56 | -438 | -3.01 | 14538 | 38.25 | 38.7 | 38.7 | 38.1 |
| 2023-07-04 | 21.36 (+0.04) | 3.41 (+0.14) | 1.26 (+0.01) | 4566 | 34.36 | -974 | -7.33 | 99 | 0.75 | 13287 | 38.5 | 38.45 | 38.55 | 38.3 |
| 2023-07-03 | 21.32 (+0.03) | 3.27 (0.0) | 1.25 (0.0) | 4082 | 29.81 | 56 | 0.41 | 172 | 1.26 | 13695 | 38.3 | 38.25 | 38.5 | 38.2 |
| 2023-06-30 | 21.29 (-0.04) | 3.27 (0.0) | 1.25 (0.0) | -5401 | -24.89 | 323 | 1.49 | 31 | 0.14 | 21700 | 38.2 | 38.4 | 38.7 | 38.1 |
| 2023-06-29 | 21.33 (+0.03) | 3.27 (-0.01) | 1.25 (0.0) | 7011 | 26.74 | -824 | -3.14 | 206 | 0.79 | 26218 | 38.55 | 38.0 | 38.7 | 37.9 |
| 2023-06-28 | 21.3 (+0.02) | 3.28 (0.0) | 1.25 (0.0) | 3307 | 21.18 | 284 | 1.82 | 197 | 1.26 | 15614 | 37.95 | 37.55 | 38.0 | 37.55 |
| 2023-06-27 | 21.28 (0.0) | 3.28 (+0.01) | 1.25 (0.0) | -1581 | -12.92 | 161 | 1.32 | 254 | 2.07 | 12241 | 37.55 | 37.55 | 37.9 | 37.5 |
| 2023-06-26 | 21.28 (-0.14) | 3.27 (+0.16) | 1.25 (0.0) | -20466 | -52.21 | 22952 | 58.56 | 196 | 0.5 | 39197 | 37.75 | 37.65 | 37.95 | 37.35 |
| 2023-06-21 | 21.42 (-0.14) | 3.11 (+0.16) | 1.25 (+0.01) | -18434 | -45.99 | 22505 | 56.15 | 308 | 0.77 | 40083 | 37.75 | 37.35 | 37.75 | 37.2 |
| 2023-06-20 | 21.56 (-0.17) | 2.95 (+0.18) | 1.24 (-0.01) | -20365 | -44.83 | 25026 | 55.09 | 47 | 0.1 | 45428 | 37.45 | 36.85 | 37.45 | 36.85 |
| 2023-06-19 | 21.73 (-0.18) | 2.77 (+0.19) | 1.25 (0.0) | -28496 | -58.98 | 26232 | 54.29 | -1208 | -2.5 | 48318 | 37.0 | 36.8 | 37.15 | 36.5 |
| 2023-06-16 | 21.91 (-0.2) | 2.58 (+0.17) | 1.25 (0.0) | -27247 | -50.55 | 23870 | 44.29 | 385 | 0.71 | 53897 | 36.8 | 37.45 | 37.45 | 36.8 |
| 2023-06-15 | 22.11 (0.0) | 2.41 (-0.01) | 1.25 (0.0) | 2588 | 16.0 | -959 | -5.93 | -278 | -1.72 | 16180 | 37.4 | 37.35 | 37.7 | 37.25 |
| 2023-06-14 | 22.11 (+0.03) | 2.42 (0.0) | 1.25 (0.0) | 3306 | 25.11 | -296 | -2.25 | 293 | 2.23 | 13165 | 37.5 | 37.7 | 37.75 | 37.4 |
| 2023-06-13 | 22.08 (+0.03) | 2.42 (0.0) | 1.25 (+0.01) | 3861 | 26.4 | -891 | -6.09 | 772 | 5.28 | 14626 | 37.75 | 37.7 | 38.0 | 37.6 |
| 2023-06-12 | 22.05 (-0.08) | 2.42 (-0.01) | 1.24 (-0.01) | 1654 | 9.73 | -1267 | -7.46 | -655 | -3.85 | 16993 | 37.65 | 37.65 | 37.95 | 37.55 |
| 2023-06-09 | 22.13 (+0.02) | 2.43 (0.0) | 1.25 (0.0) | 3383 | 21.0 | -43 | -0.27 | 2 | 0.01 | 16106 | 37.65 | 37.3 | 37.75 | 37.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 22.11 (+0.03) | 2.43 (+0.01) | 1.25 (0.0) | 4560 | 28.11 | 1317 | 8.12 | -98 | -0.6 | 16224 | 37.3 | 37.0 | 37.3 | 36.85 |
| 2023-06-07 | 22.08 (+0.05) | 2.42 (0.0) | 1.25 (0.0) | 10187 | 57.73 | -44 | -0.25 | 121 | 0.69 | 17646 | 37.0 | 36.6 | 37.0 | 36.6 |
| 2023-06-06 | 22.03 (+0.01) | 2.42 (-0.01) | 1.25 (0.0) | 2466 | 13.96 | -205 | -1.16 | -44 | -0.25 | 17666 | 36.5 | 36.9 | 36.9 | 36.45 |
| 2023-06-05 | 22.02 (+0.11) | 2.43 (0.0) | 1.25 (+0.01) | 14640 | 49.47 | -500 | -1.69 | 819 | 2.77 | 29596 | 36.7 | 36.3 | 36.9 | 36.25 |
| 2023-06-02 | 21.91 (+0.04) | 2.43 (-0.02) | 1.24 (-0.01) | 7423 | 31.92 | -2621 | -11.27 | -338 | -1.45 | 23257 | 36.1 | 35.85 | 36.2 | 35.8 |
| 2023-06-01 | 21.87 (-0.01) | 2.45 (-0.02) | 1.25 (0.0) | 2227 | 16.22 | -3015 | -21.95 | 77 | 0.56 | 13733 | 35.85 | 35.75 | 36.0 | 35.6 |
| 2023-05-31 | 21.88 (-0.06) | 2.47 (-0.03) | 1.25 (+0.01) | -1508 | -2.06 | -3537 | -4.83 | 1496 | 2.04 | 73167 | 35.8 | 36.15 | 36.2 | 35.8 |
| 2023-05-30 | 21.94 (0.0) | 2.5 (-0.02) | 1.24 (0.0) | 5478 | 23.87 | -2966 | -12.92 | -126 | -0.55 | 22953 | 36.2 | 36.2 | 36.3 | 36.0 |
| 2023-05-29 | 21.94 (+0.01) | 2.52 (-0.02) | 1.24 (0.0) | 3710 | 18.74 | -2837 | -14.33 | 92 | 0.46 | 19794 | 36.2 | 35.9 | 36.2 | 35.8 |
| 2023-05-26 | 21.93 (+0.02) | 2.54 (-0.02) | 1.24 (0.0) | -175 | -0.71 | -2831 | -11.41 | 48 | 0.19 | 24802 | 36.15 | 35.7 | 36.15 | 35.45 |
| 2023-05-25 | 21.91 (+0.06) | 2.56 (-0.02) | 1.24 (0.0) | 4206 | 16.45 | -2867 | -11.22 | -207 | -0.81 | 25563 | 36.2 | 35.85 | 36.2 | 35.35 |
| 2023-05-24 | 21.85 (-0.04) | 2.58 (-0.02) | 1.24 (+0.01) | -5918 | -27.36 | -2697 | -12.47 | 739 | 3.42 | 21632 | 35.9 | 35.9 | 35.95 | 35.6 |
| 2023-05-23 | 21.89 (-0.01) | 2.6 (-0.02) | 1.23 (0.0) | -1673 | -7.92 | -2584 | -12.24 | 205 | 0.97 | 21118 | 36.2 | 36.2 | 36.2 | 35.8 |
| 2023-05-22 | 21.9 (+0.07) | 2.62 (-0.01) | 1.23 (0.0) | 6856 | 29.1 | -2463 | -10.45 | 3 | 0.01 | 23564 | 36.2 | 36.0 | 36.2 | 35.9 |
| 2023-05-19 | 21.83 (+0.06) | 2.63 (0.0) | 1.23 (+0.01) | 7623 | 31.93 | -36 | -0.15 | 879 | 3.68 | 23871 | 36.0 | 35.95 | 36.25 | 35.75 |
| 2023-05-18 | 21.77 (+0.03) | 2.63 (0.0) | 1.22 (+0.01) | 2587 | 12.37 | -4 | -0.02 | 2343 | 11.2 | 20911 | 35.95 | 35.5 | 36.0 | 35.5 |
| 2023-05-17 | 21.74 (+0.03) | 2.63 (0.0) | 1.21 (+0.05) | 1079 | 4.64 | 184 | 0.79 | 6505 | 27.99 | 23241 | 35.6 | 35.1 | 35.8 | 35.05 |
| 2023-05-16 | 21.71 (+0.01) | 2.63 (0.0) | 1.16 (+0.02) | 2345 | 12.38 | 260 | 1.37 | 3496 | 18.46 | 18938 | 35.15 | 34.75 | 35.2 | 34.7 |
| 2023-05-15 | 21.7 (0.0) | 2.63 (+0.01) | 1.14 (+0.01) | -1288 | -11.26 | 1533 | 13.41 | 578 | 5.05 | 11435 | 34.5 | 34.3 | 34.65 | 34.2 |
| 2023-05-12 | 21.7 (-0.04) | 2.62 (+0.01) | 1.13 (0.0) | -6223 | -49.7 | 802 | 6.41 | 124 | 0.99 | 12520 | 34.3 | 34.7 | 34.75 | 34.25 |
| 2023-05-11 | 21.74 (0.0) | 2.61 (0.0) | 1.13 (0.0) | -1395 | -14.38 | 768 | 7.92 | 120 | 1.24 | 9702 | 34.8 | 34.85 | 35.05 | 34.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 21.74 (-0.01) | 2.61 (+0.01) | 1.13 (0.0) | -364 | -2.87 | 826 | 6.52 | 37 | 0.29 | 12669 | 34.8 | 34.55 | 34.8 | 34.55 |
| 2023-05-09 | 21.75 (+0.02) | 2.6 (0.0) | 1.13 (0.0) | 2652 | 17.4 | 30 | 0.2 | 162 | 1.06 | 15241 | 34.5 | 34.45 | 34.55 | 34.35 |
| 2023-05-08 | 21.73 (+0.01) | 2.6 (0.0) | 1.13 (0.0) | 661 | 7.78 | -57 | -0.67 | 67 | 0.79 | 8493 | 34.3 | 34.3 | 34.45 | 34.2 |
| 2023-05-05 | 21.72 (0.0) | 2.6 (0.0) | 1.13 (0.0) | 493 | 7.77 | 683 | 10.76 | 165 | 2.6 | 6349 | 34.25 | 34.4 | 34.5 | 34.15 |
| 2023-05-04 | 21.72 (-0.01) | 2.6 (+0.01) | 1.13 (+0.01) | -897 | -8.61 | 1197 | 11.49 | 586 | 5.63 | 10417 | 34.3 | 34.1 | 34.5 | 34.05 |
| 2023-05-03 | 21.73 (-0.03) | 2.59 (+0.01) | 1.12 (0.0) | 306 | 4.02 | 1015 | 13.34 | 194 | 2.55 | 7606 | 34.15 | 34.1 | 34.2 | 33.95 |
| 2023-05-02 | 21.76 (0.0) | 2.58 (0.0) | 1.12 (0.0) | -723 | -8.46 | 195 | 2.28 | 271 | 3.17 | 8545 | 34.1 | 34.0 | 34.1 | 33.9 |
| 2023-04-28 | 21.76 (+0.01) | 2.58 (0.0) | 1.12 (0.0) | 1245 | 15.33 | 56 | 0.69 | 57 | 0.7 | 8123 | 34.05 | 33.85 | 34.05 | 33.8 |
| 2023-04-27 | 21.75 (0.0) | 2.58 (0.0) | 1.12 (0.0) | -2165 | -28.09 | 111 | 1.44 | -86 | -1.12 | 7708 | 33.85 | 33.85 | 33.95 | 33.65 |
| 2023-04-26 | 21.75 (+0.01) | 2.58 (0.0) | 1.12 (+0.01) | 1017 | 9.83 | 434 | 4.19 | 1474 | 14.25 | 10347 | 34.0 | 33.9 | 34.0 | 33.8 |
| 2023-04-25 | 21.74 (0.0) | 2.58 (+0.01) | 1.11 (0.0) | -400 | -4.14 | 206 | 2.13 | 283 | 2.93 | 9664 | 33.9 | 34.1 | 34.2 | 33.75 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 21.74 (+0.03) | 4.07 (-0.11) | 1.19 (+0.03) | 6348 | 4.44 | -16217 | -11.35 | 3777 | 2.64 | 142918 | 38.7 | 39.95 | 40.1 | 38.0 |
| 2024-04-12 | 21.71 (-0.07) | 4.18 (-0.01) | 1.16 (-0.01) | -12727 | -21.26 | -549 | -0.92 | -820 | -1.37 | 59858 | 39.95 | 39.7 | 40.65 | 39.7 |
| 2024-04-03 | 21.78 (-0.03) | 4.19 (-0.02) | 1.17 (0.0) | -5263 | -12.22 | -3768 | -8.75 | -149 | -0.35 | 43061 | 39.75 | 40.55 | 40.85 | 39.75 |
| 2024-03-29 | 21.81 (+0.01) | 4.21 (-0.01) | 1.17 (0.0) | 2990 | 5.19 | -1024 | -1.78 | -370 | -0.64 | 57637 | 40.55 | 39.9 | 40.7 | 39.75 |
| 2024-03-22 | 21.8 (+0.1) | 4.22 (+0.02) | 1.17 (0.0) | 13356 | 13.5 | 3364 | 3.4 | -399 | -0.4 | 98900 | 40.1 | 40.85 | 40.9 | 40.0 |
| 2024-03-15 | 21.7 (+0.18) | 4.2 (+0.02) | 1.17 (0.0) | 22681 | 19.78 | 1751 | 1.53 | 162 | 0.14 | 114654 | 40.9 | 39.9 | 41.0 | 39.65 |
| 2024-03-08 | 21.52 (+0.11) | 4.18 (+0.04) | 1.17 (-0.03) | 13149 | 13.72 | 6131 | 6.4 | -4336 | -4.52 | 95827 | 39.9 | 38.4 | 40.1 | 38.4 |
| 2024-03-01 | 21.41 (+0.04) | 4.14 (-0.01) | 1.2 (+0.01) | 4859 | 9.05 | -720 | -1.34 | 2144 | 3.99 | 53703 | 38.55 | 38.15 | 38.85 | 38.1 |
| 2024-02-23 | 21.37 (+0.06) | 4.15 (0.0) | 1.19 (0.0) | 7271 | 13.93 | -474 | -0.91 | 310 | 0.59 | 52184 | 38.3 | 38.1 | 38.7 | 38.05 |
| 2024-02-16 | 21.31 (+0.01) | 4.15 (0.0) | 1.19 (0.0) | -624 | -2.01 | 319 | 1.03 | -981 | -3.16 | 31087 | 37.9 | 37.6 | 38.25 | 37.55 |
| 2024-02-05 | 21.3 (-0.04) | 4.15 (-0.01) | 1.19 (0.0) | -5155 | -31.87 | -1073 | -6.63 | 407 | 2.52 | 16173 | 37.6 | 37.6 | 37.8 | 37.55 |
| 2024-02-02 | 21.34 (+0.01) | 4.16 (-0.11) | 1.19 (-0.03) | -674 | -0.97 | -1541 | -2.21 | 486 | 0.7 | 69748 | 37.9 | 38.25 | 38.55 | 37.5 |
| 2024-01-26 | 21.33 (-0.03) | 4.27 (+0.08) | 1.22 (0.0) | -4985 | -9.35 | -1278 | -2.4 | 1 | 0.0 | 53332 | 38.35 | 38.0 | 38.4 | 37.65 |
| 2024-01-19 | 21.36 (-0.3) | 4.19 (-0.01) | 1.22 (+0.05) | -42243 | -40.97 | -1095 | -1.06 | 6074 | 5.89 | 103102 | 37.9 | 39.05 | 39.25 | 37.3 |
| 2024-01-12 | 21.66 (+0.03) | 4.2 (-0.01) | 1.17 (+0.02) | 2375 | 3.77 | -1197 | -1.9 | 2982 | 4.74 | 62949 | 39.05 | 39.1 | 39.55 | 38.7 |
| 2024-01-05 | 21.63 (-0.04) | 4.21 (+0.02) | 1.15 (0.0) | -6479 | -14.43 | 2306 | 5.14 | 192 | 0.43 | 44885 | 38.95 | 39.0 | 39.3 | 38.55 |
| 2023-12-29 | 21.67 (+0.09) | 4.19 (+0.04) | 1.15 (-0.03) | 11758 | 21.59 | 5798 | 10.65 | -4280 | -7.86 | 54464 | 39.2 | 38.35 | 39.25 | 38.2 |
| 2023-12-22 | 21.58 (-0.32) | 4.15 (+0.21) | 1.18 (-0.03) | -42169 | -33.9 | 29361 | 23.6 | -3832 | -3.08 | 124409 | 38.35 | 39.35 | 39.55 | 38.15 |
| 2023-12-15 | 21.9 (+0.09) | 3.94 (+0.06) | 1.21 (0.0) | 10577 | 12.47 | 7983 | 9.41 | -832 | -0.98 | 84810 | 39.35 | 39.25 | 39.65 | 38.75 |
| 2023-12-08 | 21.81 (+0.12) | 3.88 (+0.02) | 1.21 (-0.01) | 16393 | 19.57 | 2470 | 2.95 | -774 | -0.92 | 83763 | 39.25 | 38.7 | 39.55 | 38.6 |
| 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 | |||
| 2023-12-01 | 21.69 (+0.04) | 3.86 (+0.04) | 1.22 (0.0) | 749 | 0.67 | 6806 | 6.06 | -266 | -0.24 | 112362 | 38.65 | 39.5 | 40.15 | 38.6 |
| 2023-11-24 | 21.65 (+0.15) | 3.82 (+0.04) | 1.22 (-0.01) | 18773 | 27.64 | 5833 | 8.59 | -1160 | -1.71 | 67927 | 39.5 | 39.2 | 39.85 | 38.95 |
| 2023-11-17 | 21.5 (+0.26) | 3.78 (0.0) | 1.23 (+0.01) | 36049 | 44.4 | -1387 | -1.71 | 992 | 1.22 | 81184 | 39.2 | 38.45 | 39.6 | 38.2 |
| 2023-11-10 | 21.24 (+0.09) | 3.78 (0.0) | 1.22 (0.0) | 13383 | 25.57 | 287 | 0.55 | -324 | -0.62 | 52339 | 38.4 | 38.4 | 38.7 | 38.15 |
| 2023-11-03 | 21.15 (+0.02) | 3.78 (+0.03) | 1.22 (+0.01) | 9938 | 14.03 | 4012 | 5.66 | 1638 | 2.31 | 70854 | 38.25 | 36.85 | 38.25 | 36.3 |
| 2023-10-27 | 21.13 (-0.08) | 3.75 (-0.15) | 1.21 (0.0) | -7829 | -11.86 | 1477 | 2.24 | 101 | 0.15 | 66006 | 36.95 | 37.3 | 37.45 | 36.15 |
| 2023-10-20 | 21.21 (+0.04) | 3.9 (+0.03) | 1.21 (+0.05) | 5208 | 6.41 | 2980 | 3.67 | 7550 | 9.29 | 81247 | 37.5 | 38.25 | 38.85 | 37.05 |
| 2023-10-13 | 21.17 (+0.17) | 3.87 (+0.01) | 1.16 (+0.02) | 27685 | 37.2 | 2133 | 2.87 | 2117 | 2.84 | 74416 | 38.5 | 38.0 | 38.95 | 37.7 |
| 2023-10-06 | 21.0 (+0.08) | 3.86 (0.0) | 1.14 (0.0) | 10718 | 12.55 | 470 | 0.55 | 1159 | 1.36 | 85427 | 37.5 | 37.85 | 37.9 | 36.8 |
| 2023-09-28 | 20.92 (+0.04) | 3.86 (+0.03) | 1.14 (0.0) | 5055 | 10.88 | 3139 | 6.75 | -565 | -1.22 | 46475 | 37.7 | 37.8 | 38.0 | 37.45 |
| 2023-09-22 | 20.88 (+0.06) | 3.83 (+0.04) | 1.14 (-0.01) | 525 | 0.7 | 5531 | 7.41 | -999 | -1.34 | 74685 | 37.8 | 37.5 | 38.0 | 37.05 |
| 2023-09-15 | 20.82 (+0.1) | 3.79 (+0.01) | 1.15 (+0.01) | 7849 | 9.28 | 2455 | 2.9 | 493 | 0.58 | 84586 | 37.55 | 36.2 | 37.6 | 36.0 |
| 2023-09-08 | 20.72 (0.0) | 3.78 (+0.05) | 1.14 (-0.01) | -2136 | -3.49 | 5869 | 9.58 | -1350 | -2.2 | 61275 | 36.1 | 36.0 | 36.25 | 35.55 |
| 2023-09-01 | 20.72 (-0.08) | 3.73 (+0.01) | 1.15 (-0.01) | -9197 | -11.14 | 5463 | 6.62 | 269 | 0.33 | 82564 | 36.0 | 35.7 | 36.8 | 35.7 |
| 2023-08-25 | 20.8 (+0.01) | 3.72 (-0.01) | 1.16 (-0.01) | -1416 | -1.59 | -141 | -0.16 | -1103 | -1.24 | 88807 | 35.65 | 36.1 | 36.1 | 35.05 |
| 2023-08-18 | 20.79 (-0.18) | 3.73 (+0.04) | 1.17 (0.0) | -23776 | -18.06 | 5052 | 3.84 | -545 | -0.41 | 131672 | 35.7 | 37.6 | 37.6 | 35.2 |
| 2023-08-11 | 20.97 (-0.14) | 3.69 (+0.06) | 1.17 (-0.01) | -21256 | -16.29 | 8981 | 6.88 | -1504 | -1.15 | 130491 | 37.65 | 39.5 | 40.0 | 37.55 |
| 2023-08-04 | 21.11 (-0.04) | 3.63 (+0.04) | 1.18 (-0.01) | -8159 | -9.15 | 4499 | 5.05 | -985 | -1.1 | 89158 | 39.6 | 40.1 | 40.6 | 39.2 |
| 2023-07-28 | 21.15 (-0.16) | 3.59 (+0.03) | 1.19 (-0.03) | -4179 | -5.26 | 4645 | 5.85 | -4678 | -5.89 | 79414 | 40.05 | 39.0 | 40.3 | 38.8 |
| 2023-07-21 | 21.31 (-0.1) | 3.56 (+0.16) | 1.22 (-0.02) | -19797 | -15.42 | 21918 | 17.08 | -1890 | -1.47 | 128345 | 39.35 | 38.8 | 39.5 | 38.55 |
| 2023-07-14 | 21.41 (+0.11) | 3.4 (-0.01) | 1.24 (-0.01) | 7139 | 7.31 | -1126 | -1.15 | -1894 | -1.94 | 97607 | 38.9 | 37.3 | 38.9 | 36.8 |
| 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 | |||
| 2023-07-07 | 21.3 (+0.01) | 3.41 (+0.14) | 1.25 (0.0) | 2236 | 2.55 | -1249 | -1.43 | -521 | -0.6 | 87546 | 37.3 | 38.25 | 38.7 | 36.75 |
| 2023-06-30 | 21.29 (-0.13) | 3.27 (+0.16) | 1.25 (0.0) | -17130 | -14.9 | 22896 | 19.91 | 884 | 0.77 | 114972 | 38.2 | 37.65 | 38.7 | 37.35 |
| 2023-06-21 | 21.42 (-0.49) | 3.11 (+0.53) | 1.25 (0.0) | -67295 | -50.28 | 73763 | 55.12 | -853 | -0.64 | 133831 | 37.75 | 36.8 | 37.75 | 36.5 |
| 2023-06-16 | 21.91 (-0.22) | 2.58 (+0.15) | 1.25 (0.0) | -15838 | -13.79 | 20457 | 17.81 | 517 | 0.45 | 114863 | 36.8 | 37.65 | 38.0 | 36.8 |
| 2023-06-09 | 22.13 (+0.22) | 2.43 (0.0) | 1.25 (+0.01) | 35236 | 36.24 | 525 | 0.54 | 800 | 0.82 | 97241 | 37.65 | 36.3 | 37.75 | 36.25 |
| 2023-06-02 | 21.91 (-0.02) | 2.43 (-0.11) | 1.24 (0.0) | 17330 | 11.33 | -14976 | -9.79 | 1201 | 0.79 | 152906 | 36.1 | 35.9 | 36.3 | 35.6 |
| 2023-05-26 | 21.93 (+0.1) | 2.54 (-0.09) | 1.24 (+0.01) | 3296 | 2.82 | -13442 | -11.52 | 788 | 0.68 | 116681 | 36.15 | 36.0 | 36.2 | 35.35 |
| 2023-05-19 | 21.83 (+0.13) | 2.63 (+0.01) | 1.23 (+0.1) | 12346 | 12.55 | 1937 | 1.97 | 13801 | 14.03 | 98399 | 36.0 | 34.3 | 36.25 | 34.2 |
| 2023-05-12 | 21.7 (-0.02) | 2.62 (+0.02) | 1.13 (0.0) | -4669 | -7.96 | 2369 | 4.04 | 510 | 0.87 | 58626 | 34.3 | 34.3 | 35.05 | 34.2 |
| 2023-05-05 | 21.72 (-0.04) | 2.6 (+0.02) | 1.13 (+0.01) | -821 | -2.49 | 3090 | 9.39 | 1216 | 3.69 | 32919 | 34.25 | 34.0 | 34.5 | 33.9 |
| 2023-04-28 | 21.76 (+0.02) | 2.58 (+0.01) | 1.12 (+0.01) | -125 | -0.31 | 947 | 2.36 | 1730 | 4.31 | 40153 | 34.05 | 33.95 | 34.2 | 33.65 |
| 2023-04-21 | 21.74 (+0.06) | 2.57 (0.0) | 1.11 (+0.01) | 9743 | 15.95 | 759 | 1.24 | 597 | 0.98 | 61089 | 34.05 | 33.5 | 34.5 | 33.35 |
| 2023-04-14 | 21.68 (+0.13) | 2.57 (+0.01) | 1.1 (0.0) | 20112 | 37.43 | 498 | 0.93 | 579 | 1.08 | 53736 | 33.45 | 33.0 | 33.45 | 32.9 |
| 2023-04-07 | 21.55 (-0.01) | 2.56 (0.0) | 1.1 (0.0) | -1435 | -7.23 | 101 | 0.51 | -25 | -0.13 | 19848 | 32.8 | 32.95 | 33.1 | 32.7 |
| 2023-03-31 | 21.56 (+0.06) | 2.56 (-0.01) | 1.1 (0.0) | 4852 | 9.9 | -249 | -0.51 | 128 | 0.26 | 49011 | 33.0 | 33.25 | 33.25 | 32.65 |
| 2023-03-24 | 21.5 (-0.05) | 2.57 (+0.02) | 1.1 (0.0) | 5598 | 11.86 | 3942 | 8.35 | 169 | 0.36 | 47182 | 33.1 | 31.9 | 33.2 | 31.75 |
| 2023-03-17 | 21.55 (-0.07) | 2.55 (+0.04) | 1.1 (0.0) | -8903 | -9.61 | 5115 | 5.52 | -1209 | -1.3 | 92668 | 31.75 | 32.45 | 32.8 | 31.5 |
| 2023-03-10 | 21.62 (-0.05) | 2.51 (+0.02) | 1.1 (+0.01) | -7359 | -9.21 | 3206 | 4.01 | 1558 | 1.95 | 79937 | 32.65 | 32.85 | 33.65 | 32.6 |
| 2023-03-03 | 21.67 (-0.09) | 2.49 (+0.03) | 1.09 (-0.01) | -11026 | -19.1 | 3260 | 5.65 | -1025 | -1.78 | 57717 | 32.8 | 32.6 | 33.7 | 32.6 |
| 2023-02-24 | 21.76 (-0.04) | 2.46 (+0.01) | 1.1 (-0.01) | -4229 | -6.12 | 2395 | 3.47 | -1160 | -1.68 | 69109 | 33.3 | 33.5 | 34.1 | 33.1 |
| 2023-02-17 | 21.8 (+0.06) | 2.45 (+0.04) | 1.11 (0.0) | 4423 | 4.86 | 5586 | 6.14 | 289 | 0.32 | 90992 | 33.5 | 32.65 | 34.1 | 32.5 |
| 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 | |||
| 2023-02-10 | 21.74 (0.0) | 2.41 (+0.02) | 1.11 (0.0) | -1040 | -1.71 | 2790 | 4.58 | -547 | -0.9 | 60977 | 32.6 | 32.4 | 32.7 | 32.0 |
| 2023-02-03 | 21.74 (-0.04) | 2.39 (+0.01) | 1.11 (0.0) | -6830 | -5.63 | 1462 | 1.2 | 326 | 0.27 | 121362 | 32.45 | 33.3 | 33.55 | 31.9 |
| 2023-01-17 | 21.78 (+0.07) | 2.38 (-0.01) | 1.11 (0.0) | 8372 | 34.5 | -2719 | -11.2 | 58 | 0.24 | 24268 | 32.0 | 31.9 | 32.0 | 31.8 |
| 2023-01-13 | 21.71 (+0.16) | 2.39 (+0.01) | 1.11 (+0.01) | 19625 | 30.06 | 1428 | 2.19 | 530 | 0.81 | 65283 | 31.65 | 31.45 | 31.85 | 31.2 |
| 2023-01-06 | 21.55 (+0.12) | 2.38 (-0.1) | 1.1 (0.0) | 17830 | 35.05 | -13904 | -27.33 | 119 | 0.23 | 50876 | 30.95 | 30.3 | 31.1 | 30.05 |
| 2022-12-30 | 21.43 (+0.02) | 2.48 (+0.09) | 1.1 (-0.01) | 2581 | 5.55 | 2392 | 5.15 | -1035 | -2.23 | 46474 | 30.35 | 30.55 | 30.8 | 30.1 |
| 2022-12-23 | 21.41 (-0.08) | 2.39 (+0.01) | 1.11 (-0.01) | -6900 | -12.66 | 772 | 1.42 | -1784 | -3.27 | 54491 | 30.55 | 30.5 | 30.85 | 30.3 |
| 2022-12-16 | 21.49 (-0.09) | 2.38 (+0.01) | 1.12 (-0.01) | -12192 | -13.54 | 2162 | 2.4 | -827 | -0.92 | 90037 | 30.8 | 31.05 | 31.3 | 30.65 |
| 2022-12-09 | 21.58 (-0.04) | 2.37 (+0.01) | 1.13 (0.0) | -5088 | -6.82 | 949 | 1.27 | -75 | -0.1 | 74645 | 31.15 | 31.1 | 31.3 | 30.65 |
| 2022-12-02 | 21.62 (0.0) | 2.36 (+0.02) | 1.13 (-0.02) | 515 | 0.38 | 2174 | 1.61 | -2103 | -1.56 | 134909 | 31.1 | 30.9 | 32.15 | 30.65 |
| 2022-11-25 | 21.62 (+0.19) | 2.34 (+0.07) | 1.15 (+0.01) | 25296 | 29.0 | 9622 | 11.03 | 69 | 0.08 | 87222 | 31.35 | 30.2 | 31.65 | 30.05 |
| 2022-11-18 | 21.43 (+0.11) | 2.27 (+0.03) | 1.14 (-0.02) | 14298 | 12.85 | 5007 | 4.5 | -1658 | -1.49 | 111310 | 30.2 | 30.85 | 31.4 | 30.0 |
| 2022-11-11 | 21.32 (+0.19) | 2.24 (-0.01) | 1.16 (0.0) | 26260 | 27.81 | -1180 | -1.25 | 29 | 0.03 | 94414 | 30.85 | 29.8 | 31.15 | 29.6 |
| 2022-11-04 | 21.13 (-0.21) | 2.25 (+0.02) | 1.16 (+0.01) | -27568 | -30.11 | 2234 | 2.44 | 493 | 0.54 | 91555 | 29.55 | 30.0 | 30.3 | 28.8 |
| 2022-10-28 | 21.34 (+0.07) | 2.23 (0.0) | 1.15 (+0.04) | 7253 | 8.2 | -357 | -0.4 | 5824 | 6.59 | 88418 | 29.8 | 29.9 | 30.5 | 29.4 |
| 2022-10-21 | 21.27 (+0.06) | 2.23 (-0.01) | 1.11 (+0.01) | 10261 | 9.15 | -687 | -0.61 | 1888 | 1.68 | 112185 | 29.7 | 29.3 | 29.75 | 28.4 |
| 2022-10-14 | 21.21 (-0.15) | 2.24 (+0.04) | 1.1 (+0.01) | -20683 | -19.8 | 5159 | 4.94 | 1270 | 1.22 | 104468 | 29.4 | 30.3 | 30.4 | 29.4 |
| 2022-10-07 | 21.36 (-0.11) | 2.2 (+0.08) | 1.09 (0.0) | -1100 | -1.21 | 2817 | 3.09 | 459 | 0.5 | 91121 | 31.0 | 30.85 | 31.35 | 30.55 |
| 2022-09-30 | 21.47 (0.0) | 2.12 (+0.05) | 1.09 (+0.01) | -16026 | -10.23 | 6256 | 3.99 | 853 | 0.54 | 156693 | 31.15 | 33.7 | 33.7 | 31.05 |
| 2022-09-23 | 21.47 (+0.05) | 2.07 (+0.03) | 1.08 (-0.01) | 3610 | 4.87 | 4472 | 6.03 | -1050 | -1.42 | 74120 | 33.9 | 34.7 | 34.85 | 33.6 |
| 2022-09-16 | 21.42 (-0.05) | 2.04 (+0.01) | 1.09 (0.0) | -5646 | -6.18 | 1122 | 1.23 | -1009 | -1.1 | 91332 | 34.5 | 35.2 | 35.6 | 34.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 21.47 (-0.04) | 2.03 (+0.02) | 1.09 (-0.01) | -6041 | -11.99 | 3826 | 7.6 | -865 | -1.72 | 50368 | 35.0 | 35.15 | 35.5 | 34.85 |
| 2022-09-02 | 21.51 (-0.02) | 2.01 (0.0) | 1.1 (-0.05) | -19232 | -24.25 | 6178 | 7.79 | -3255 | -4.1 | 79302 | 35.0 | 35.1 | 35.9 | 35.0 |
| 2022-08-26 | 21.53 (-0.19) | 2.01 (+0.04) | 1.15 (0.0) | -26135 | -39.73 | 5478 | 8.33 | 141 | 0.21 | 65787 | 35.85 | 35.55 | 35.95 | 35.1 |
| 2022-08-19 | 21.72 (-0.07) | 1.97 (+0.01) | 1.15 (0.0) | -18842 | -25.82 | 1534 | 2.1 | 56 | 0.08 | 72964 | 35.8 | 35.7 | 36.05 | 35.45 |
| 2022-08-12 | 21.79 (-0.2) | 1.96 (+0.06) | 1.15 (0.0) | -39658 | -25.94 | 8029 | 5.25 | -145 | -0.09 | 152866 | 35.7 | 35.85 | 37.35 | 35.4 |
| 2022-08-05 | 21.99 (-0.11) | 1.9 (+0.03) | 1.15 (0.0) | -14469 | -19.82 | 3783 | 5.18 | -383 | -0.52 | 73009 | 35.85 | 35.4 | 36.1 | 35.0 |
| 2022-07-29 | 22.1 (-0.13) | 1.87 (+0.01) | 1.15 (0.0) | -12773 | -16.36 | 1065 | 1.36 | 93 | 0.12 | 78066 | 35.4 | 34.7 | 35.9 | 34.25 |
| 2022-07-22 | 22.23 (-0.03) | 1.86 (+0.01) | 1.15 (0.0) | -5648 | -9.43 | 2179 | 3.64 | 1017 | 1.7 | 59910 | 34.9 | 33.9 | 35.0 | 33.7 |
| 2022-07-15 | 22.26 (-0.16) | 1.85 (0.0) | 1.15 (+0.01) | -19898 | -27.03 | -210 | -0.29 | 711 | 0.97 | 73613 | 33.9 | 34.9 | 35.25 | 33.35 |
| 2022-07-08 | 22.42 (-0.11) | 1.85 (+0.02) | 1.14 (+0.02) | -18305 | -29.05 | 3093 | 4.91 | 3008 | 4.77 | 63020 | 35.05 | 35.5 | 36.2 | 34.8 |
| 2022-07-01 | 22.53 (-0.21) | 1.83 (+0.4) | 1.12 (+0.02) | -15117 | -17.64 | 9731 | 11.36 | 2493 | 2.91 | 85683 | 35.25 | 36.6 | 36.7 | 35.1 |
| 2022-06-24 | 22.74 (+0.69) | 1.43 (-0.74) | 1.1 (+0.07) | 97242 | 46.35 | -101063 | -48.17 | 9879 | 4.71 | 209815 | 36.15 | 35.3 | 36.5 | 34.6 |
| 2022-06-17 | 22.05 (+0.03) | 2.17 (-0.23) | 1.03 (+0.04) | -1275 | -0.76 | -30348 | -18.2 | 4914 | 2.95 | 166714 | 35.3 | 36.3 | 37.0 | 35.05 |
| 2022-06-10 | 22.02 (-0.24) | 2.4 (-0.01) | 0.99 (+0.01) | -23869 | -25.73 | -1323 | -1.43 | 1979 | 2.13 | 92773 | 37.1 | 37.3 | 38.0 | 36.65 |
| 2022-06-02 | 22.26 (-0.03) | 2.41 (-0.04) | 0.98 (+0.01) | -8888 | -8.22 | -6356 | -5.88 | 1498 | 1.39 | 108107 | 37.9 | 38.2 | 38.75 | 37.6 |
| 2022-05-27 | 22.29 (-0.02) | 2.45 (-0.03) | 0.97 (+0.02) | -1441 | -1.53 | -4139 | -4.4 | 2406 | 2.56 | 93998 | 37.95 | 37.2 | 38.05 | 36.65 |
| 2022-05-20 | 22.31 (-0.21) | 2.48 (0.0) | 0.95 (+0.02) | -23869 | -20.55 | 74 | 0.06 | 2702 | 2.33 | 116148 | 37.1 | 37.05 | 37.6 | 36.25 |
| 2022-05-13 | 22.52 (+0.03) | 2.48 (-0.02) | 0.93 (0.0) | 4266 | 2.88 | -1590 | -1.07 | -654 | -0.44 | 148174 | 36.95 | 38.55 | 38.9 | 36.3 |
| 2022-05-06 | 22.49 (-0.03) | 2.5 (-0.01) | 0.93 (-0.02) | -1484 | -1.65 | -2133 | -2.36 | -2082 | -2.31 | 90201 | 39.35 | 41.4 | 41.4 | 38.6 |
| 2022-04-29 | 22.52 (0.0) | 2.51 (+0.05) | 0.95 (+0.01) | -233 | -0.2 | 6787 | 5.96 | 713 | 0.63 | 113815 | 41.6 | 41.15 | 42.0 | 40.8 |
| 2022-04-22 | 22.52 (+0.17) | 2.46 (0.0) | 0.94 (+0.02) | 25950 | 17.47 | 153 | 0.1 | 2903 | 1.95 | 148543 | 41.55 | 42.6 | 42.65 | 40.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 22.35 (+0.2) | 2.46 (+0.04) | 0.92 (+0.03) | 26246 | 21.8 | 5746 | 4.77 | 4165 | 3.46 | 120392 | 42.85 | 44.4 | 45.1 | 42.4 |
| 2022-04-08 | 22.15 (+0.06) | 2.42 (+0.04) | 0.89 (+0.01) | 9440 | 9.48 | 4809 | 4.83 | 1977 | 1.99 | 99546 | 44.35 | 43.2 | 45.4 | 42.8 |
| 2022-04-01 | 22.09 (+0.15) | 2.38 (+0.33) | 0.88 (+0.02) | 27377 | 28.41 | 4311 | 4.47 | 2164 | 2.25 | 96373 | 43.1 | 41.7 | 43.2 | 41.6 |
| 2022-03-25 | 21.94 (+0.21) | 2.05 (+0.03) | 0.86 (+0.01) | 24787 | 22.38 | 4369 | 3.94 | 1128 | 1.02 | 110765 | 42.2 | 40.45 | 42.5 | 40.45 |
| 2022-03-18 | 21.73 (+0.28) | 2.02 (+0.05) | 0.85 (+0.01) | 34563 | 24.56 | 6669 | 4.74 | 1327 | 0.94 | 140710 | 40.45 | 38.0 | 40.8 | 38.0 |
| 2022-03-11 | 21.45 (-0.07) | 1.97 (+0.03) | 0.84 (+0.02) | 672 | 0.64 | 5110 | 4.9 | 2962 | 2.84 | 104288 | 37.95 | 37.5 | 38.25 | 37.0 |
| 2022-03-04 | 21.52 (+0.05) | 1.94 (+0.02) | 0.82 (0.0) | 5898 | 8.87 | 1880 | 2.83 | 726 | 1.09 | 66458 | 38.0 | 37.55 | 38.2 | 37.45 |
| 2022-02-25 | 21.47 (-0.18) | 1.92 (+0.06) | 0.82 (0.0) | -21462 | -15.1 | 8953 | 6.3 | -1052 | -0.74 | 142095 | 37.6 | 38.0 | 38.15 | 37.25 |
| 2022-02-18 | 21.65 (-0.01) | 1.86 (+0.03) | 0.82 (0.0) | 1857 | 2.33 | 3677 | 4.62 | 124 | 0.16 | 79594 | 38.1 | 38.45 | 38.5 | 38.0 |
| 2022-02-11 | 21.66 (+0.14) | 1.83 (+0.03) | 0.82 (+0.01) | 18863 | 14.66 | 3499 | 2.72 | 2173 | 1.69 | 128682 | 38.8 | 37.0 | 39.1 | 37.0 |
| 2022-01-26 | 21.52 (-0.05) | 1.8 (+0.02) | 0.81 (+0.01) | -4007 | -7.87 | 2499 | 4.91 | 1139 | 2.24 | 50914 | 36.95 | 36.5 | 37.2 | 36.3 |
| 2022-01-21 | 21.57 (+0.06) | 1.78 (+0.01) | 0.8 (+0.01) | 6760 | 7.91 | 2360 | 2.76 | 1725 | 2.02 | 85429 | 36.85 | 37.3 | 37.4 | 36.35 |
| 2022-01-14 | 21.51 (+0.2) | 1.77 (+0.03) | 0.79 (+0.01) | 29162 | 24.05 | 3722 | 3.07 | 903 | 0.74 | 121237 | 37.45 | 36.2 | 37.85 | 35.8 |
| 2022-01-07 | 21.31 (+0.26) | 1.74 (+0.01) | 0.78 (0.0) | 35014 | 39.97 | 1966 | 2.24 | 321 | 0.37 | 87591 | 36.2 | 35.6 | 36.5 | 35.2 |
| 2021-12-30 | 21.05 (+0.13) | 1.73 (-0.01) | 0.78 (0.0) | 17449 | 44.1 | -2572 | -6.5 | -204 | -0.52 | 39569 | 35.55 | 35.5 | 35.75 | 35.35 |
| 2021-12-24 | 20.92 (+0.11) | 1.74 (0.0) | 0.78 (0.0) | 14903 | 19.64 | 133 | 0.18 | -645 | -0.85 | 75898 | 35.5 | 35.7 | 36.0 | 35.35 |
| 2021-12-17 | 20.81 (+0.06) | 1.74 (+0.12) | 0.78 (0.0) | 8928 | 10.52 | 16557 | 19.51 | -324 | -0.38 | 84858 | 35.9 | 35.65 | 35.9 | 35.1 |
| 2021-12-10 | 20.75 (+0.16) | 1.62 (0.0) | 0.78 (-0.01) | 21120 | 23.26 | 63 | 0.07 | -1306 | -1.44 | 90790 | 35.65 | 34.0 | 35.7 | 33.9 |
| 2021-12-03 | 20.59 (-0.1) | 1.62 (-0.01) | 0.79 (-0.01) | -12308 | -11.86 | -508 | -0.49 | -732 | -0.71 | 103815 | 34.15 | 33.8 | 34.3 | 33.55 |
| 2021-11-26 | 20.69 (-0.13) | 1.63 (+0.01) | 0.8 (0.0) | -21398 | -30.53 | 736 | 1.05 | -677 | -0.97 | 70098 | 33.9 | 34.5 | 34.6 | 33.85 |
| 2021-11-19 | 20.82 (+0.11) | 1.62 (+0.01) | 0.8 (-0.04) | 14633 | 20.15 | 1495 | 2.06 | -4592 | -6.32 | 72609 | 34.65 | 33.95 | 34.75 | 33.8 |
| 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 | |||
| 2021-11-12 | 20.71 (+0.04) | 1.61 (+0.02) | 0.84 (-0.01) | 4862 | 6.42 | 1975 | 2.61 | -904 | -1.19 | 75725 | 32.45 | 33.7 | 34.0 | 31.9 |
| 2021-11-05 | 20.67 (+0.01) | 1.59 (0.0) | 0.85 (+0.01) | 618 | 0.81 | 828 | 1.09 | 440 | 0.58 | 76096 | 33.2 | 33.4 | 33.7 | 33.05 |
| 2021-10-29 | 20.66 (+0.02) | 1.59 (+0.01) | 0.84 (+0.03) | 3228 | 3.51 | 546 | 0.59 | 4423 | 4.82 | 91843 | 32.95 | 33.0 | 33.5 | 32.4 |
| 2021-10-22 | 20.64 (+0.09) | 1.58 (-0.03) | 0.81 (+0.1) | 11714 | 15.27 | -3746 | -4.88 | 13059 | 17.03 | 76701 | 33.05 | 32.5 | 33.1 | 32.4 |
| 2021-10-15 | 20.55 (+0.06) | 1.61 (+0.01) | 0.71 (-0.02) | 9529 | 16.38 | 1197 | 2.06 | -2822 | -4.85 | 58164 | 32.5 | 32.1 | 32.6 | 31.9 |
| 2021-10-08 | 20.49 (-0.02) | 1.6 (+0.02) | 0.73 (+0.04) | 394 | 0.63 | 3139 | 5.05 | 6615 | 10.64 | 62165 | 32.25 | 32.05 | 32.5 | 31.9 |
| 2021-10-01 | 20.51 (-0.2) | 1.58 (+0.08) | 0.69 (+0.03) | -27410 | -36.64 | 3096 | 4.14 | 2974 | 3.97 | 74819 | 32.05 | 32.4 | 32.5 | 31.85 |
| 2021-09-24 | 20.71 (-0.07) | 1.5 (+0.08) | 0.66 (-0.01) | -9861 | -21.23 | 9854 | 21.21 | -334 | -0.72 | 46450 | 32.4 | 32.0 | 32.5 | 31.9 |
| 2021-09-17 | 20.78 (+0.09) | 1.42 (-0.01) | 0.67 (0.0) | 8485 | 12.33 | -235 | -0.34 | -531 | -0.77 | 68837 | 32.15 | 32.4 | 32.5 | 32.15 |
| 2021-09-10 | 20.69 (+0.05) | 1.43 (+0.01) | 0.67 (0.0) | 6249 | 11.32 | 248 | 0.45 | -224 | -0.41 | 55197 | 32.45 | 32.55 | 32.6 | 32.2 |
| 2021-09-03 | 20.64 (+0.16) | 1.42 (0.0) | 0.67 (0.0) | 20623 | 24.62 | 80 | 0.1 | 94 | 0.11 | 83758 | 32.55 | 32.0 | 32.8 | 31.9 |
| 2021-08-27 | 20.48 (+0.05) | 1.42 (0.0) | 0.67 (+0.01) | 1691 | 2.23 | 935 | 1.23 | 1938 | 2.55 | 75927 | 32.0 | 31.55 | 32.0 | 31.05 |
| 2021-08-20 | 20.43 (+0.01) | 1.42 (+0.01) | 0.66 (+0.02) | 2521 | 2.33 | 1402 | 1.29 | 2799 | 2.58 | 108355 | 31.45 | 31.05 | 31.95 | 30.85 |
| 2021-08-13 | 20.42 (-0.14) | 1.41 (+0.07) | 0.64 (-0.01) | -18542 | -8.59 | 8761 | 4.06 | -2504 | -1.16 | 215767 | 31.05 | 33.1 | 33.2 | 30.6 |
| 2021-08-06 | 20.56 (+0.07) | 1.34 (0.0) | 0.65 (0.0) | 16439 | 20.08 | 734 | 0.9 | 658 | 0.8 | 81851 | 33.2 | 33.1 | 33.25 | 32.9 |
| 2021-07-30 | 20.49 (-0.05) | 1.34 (+0.02) | 0.65 (+0.02) | -2282 | -3.51 | 1572 | 2.42 | 2829 | 4.35 | 65059 | 33.1 | 33.1 | 33.15 | 32.85 |
| 2021-07-23 | 20.54 (+0.08) | 1.32 (-0.01) | 0.63 (+0.04) | 6993 | 10.47 | -954 | -1.43 | 5243 | 7.85 | 66820 | 33.1 | 32.85 | 33.1 | 32.7 |
| 2021-07-16 | 20.46 (+0.02) | 1.33 (0.0) | 0.59 (+0.03) | 3916 | 5.25 | -328 | -0.44 | 3865 | 5.19 | 74530 | 33.0 | 32.85 | 33.0 | 32.75 |
| 2021-07-09 | 20.44 (-0.02) | 1.33 (0.0) | 0.56 (+0.01) | -1149 | -1.87 | 517 | 0.84 | 1374 | 2.24 | 61379 | 32.9 | 32.75 | 32.9 | 32.5 |
| 2021-07-02 | 20.46 (-0.05) | 1.33 (+0.26) | 0.55 (+0.01) | -8950 | -14.95 | -512 | -0.86 | 2100 | 3.51 | 59875 | 32.55 | 32.9 | 32.95 | 32.5 |
| 2021-06-25 | 20.51 (+0.05) | 1.07 (-0.09) | 0.54 (+0.04) | 7518 | 9.68 | -12065 | -15.54 | 5417 | 6.98 | 77645 | 32.9 | 32.75 | 33.0 | 32.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 20.46 (-0.03) | 1.16 (-0.04) | 0.5 (+0.02) | -3858 | -5.28 | -5577 | -7.63 | 1974 | 2.7 | 73113 | 32.75 | 32.9 | 33.1 | 32.6 |
| 2021-06-11 | 20.49 (+0.03) | 1.2 (-0.05) | 0.48 (+0.01) | -1314 | -1.68 | -6586 | -8.41 | 1622 | 2.07 | 78268 | 32.9 | 33.05 | 33.2 | 32.7 |
| 2021-06-04 | 20.46 (+0.1) | 1.25 (0.0) | 0.47 (+0.01) | 9199 | 12.12 | -136 | -0.18 | 1950 | 2.57 | 75930 | 33.0 | 33.1 | 33.15 | 32.85 |
| 2021-05-28 | 20.36 (+0.18) | 1.25 (-0.02) | 0.46 (+0.02) | 25035 | 16.1 | -3508 | -2.26 | 1691 | 1.09 | 155519 | 33.1 | 32.2 | 33.2 | 32.2 |
| 2021-05-21 | 20.18 (+0.11) | 1.27 (0.0) | 0.44 (+0.01) | 18530 | 16.68 | -40 | -0.04 | 2036 | 1.83 | 111093 | 32.5 | 31.05 | 32.6 | 30.8 |
| 2021-05-14 | 20.07 (+0.03) | 1.27 (+0.02) | 0.43 (+0.02) | 5195 | 2.7 | 3098 | 1.61 | 1973 | 1.03 | 192086 | 31.7 | 32.65 | 33.0 | 30.05 |
| 2021-05-07 | 20.04 (+0.03) | 1.25 (0.0) | 0.41 (+0.01) | 3718 | 3.82 | -550 | -0.57 | 1844 | 1.89 | 97342 | 32.6 | 32.5 | 32.7 | 31.9 |
| 2021-04-29 | 20.01 (+0.09) | 1.25 (-0.01) | 0.4 (-0.01) | 11680 | 15.15 | -279 | -0.36 | -914 | -1.19 | 77097 | 32.65 | 32.25 | 32.8 | 32.1 |
| 2021-04-23 | 19.92 (+0.03) | 1.26 (+0.01) | 0.41 (-0.01) | 5086 | 4.1 | 557 | 0.45 | -1305 | -1.05 | 124032 | 32.25 | 32.05 | 32.55 | 32.0 |
| 2021-04-16 | 19.89 (+0.01) | 1.25 (0.0) | 0.42 (+0.01) | 6338 | 5.29 | -190 | -0.16 | 365 | 0.3 | 119815 | 32.05 | 31.5 | 32.05 | 31.4 |
| 2021-04-09 | 19.88 (+0.03) | 1.25 (-0.01) | 0.41 (-0.01) | -2796 | -4.2 | -1033 | -1.55 | -479 | -0.72 | 66624 | 31.55 | 31.95 | 32.0 | 31.5 |
| 2021-04-01 | 19.85 (+0.06) | 1.26 (-0.12) | 0.42 (0.0) | 7302 | 11.62 | -353 | -0.56 | 296 | 0.47 | 62856 | 31.9 | 31.6 | 32.0 | 31.55 |
| 2021-03-26 | 19.79 (-0.02) | 1.38 (+0.01) | 0.42 (-0.01) | 724 | 0.92 | 2005 | 2.55 | -1657 | -2.11 | 78664 | 31.6 | 30.95 | 31.7 | 30.8 |
| 2021-03-19 | 19.81 (+0.05) | 1.37 (+0.04) | 0.43 (-0.01) | 1215 | 0.84 | 5888 | 4.09 | -1045 | -0.73 | 143994 | 31.05 | 30.7 | 31.6 | 30.65 |
| 2021-03-12 | 19.76 (+0.21) | 1.33 (+0.04) | 0.44 (0.0) | 38122 | 21.84 | 5290 | 3.03 | -460 | -0.26 | 174579 | 30.65 | 29.75 | 31.1 | 29.7 |
| 2021-03-05 | 19.55 (-0.05) | 1.29 (+0.02) | 0.44 (+0.01) | -5346 | -5.68 | 2037 | 2.16 | 1652 | 1.75 | 94150 | 29.7 | 29.6 | 29.8 | 29.3 |
| 2021-02-26 | 19.6 (-0.22) | 1.27 (0.0) | 0.43 (0.0) | -25131 | -16.65 | 556 | 0.37 | -113 | -0.07 | 150960 | 29.2 | 29.15 | 29.7 | 29.05 |
| 2021-02-19 | 19.82 (+0.04) | 1.27 (0.0) | 0.43 (0.0) | 8613 | 8.54 | -165 | -0.16 | -511 | -0.51 | 100874 | 29.15 | 29.4 | 29.55 | 28.95 |
| 2021-02-05 | 19.78 (-0.08) | 1.27 (0.0) | 0.43 (0.0) | -9441 | -11.16 | -348 | -0.41 | -326 | -0.39 | 84617 | 28.8 | 28.2 | 29.0 | 28.15 |
| 2021-01-29 | 19.86 (-0.27) | 1.27 (+0.01) | 0.43 (-0.02) | -45182 | -35.9 | 1058 | 0.84 | -1624 | -1.29 | 125843 | 28.15 | 28.7 | 28.95 | 28.15 |
| 2021-01-22 | 20.13 (-0.31) | 1.26 (-0.01) | 0.45 (0.0) | -48682 | -41.63 | -475 | -0.41 | -538 | -0.46 | 116937 | 28.6 | 29.2 | 29.25 | 28.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 20.44 (-0.13) | 1.27 (0.0) | 0.45 (-0.02) | -11442 | -11.83 | -672 | -0.69 | -2555 | -2.64 | 96746 | 29.3 | 29.95 | 30.05 | 29.3 |
| 2021-01-08 | 20.57 (0.0) | 1.27 (-0.02) | 0.47 (-0.02) | 5056 | 3.75 | -2464 | -1.83 | -2699 | -2.0 | 134962 | 30.0 | 29.65 | 30.0 | 29.4 |
| 2020-12-31 | 20.57 (+0.12) | 1.29 (+0.05) | 0.49 (0.0) | 23954 | 33.98 | 647 | 0.92 | -546 | -0.77 | 70502 | 29.8 | 29.35 | 30.0 | 29.25 |
| 2020-12-25 | 20.45 (+0.02) | 1.24 (+0.06) | 0.49 (-0.01) | -1301 | -1.96 | 7791 | 11.72 | -851 | -1.28 | 66450 | 29.35 | 29.4 | 29.65 | 29.15 |
| 2020-12-18 | 20.43 (-0.04) | 1.18 (+0.01) | 0.5 (0.0) | 1235 | 1.43 | 1373 | 1.59 | -213 | -0.25 | 86364 | 29.5 | 29.35 | 29.5 | 28.9 |
| 2020-12-11 | 20.47 (-0.04) | 1.17 (-0.02) | 0.5 (-0.02) | -5012 | -4.48 | -2558 | -2.29 | -2898 | -2.59 | 111834 | 29.3 | 29.1 | 29.3 | 28.6 |
| 2020-12-04 | 20.51 (-0.21) | 1.19 (0.0) | 0.52 (0.0) | -27991 | -22.76 | 966 | 0.79 | 614 | 0.5 | 122967 | 29.1 | 29.1 | 29.25 | 28.45 |
| 2020-11-27 | 20.72 (-0.12) | 1.19 (-0.01) | 0.52 (0.0) | -8969 | -12.31 | -1336 | -1.83 | -197 | -0.27 | 72855 | 29.1 | 29.6 | 29.75 | 29.1 |
| 2020-11-20 | 20.84 (+0.15) | 1.2 (-0.06) | 0.52 (-0.02) | 24968 | 28.32 | -8339 | -9.46 | -3377 | -3.83 | 88166 | 29.55 | 29.5 | 29.65 | 29.2 |
| 2020-11-13 | 20.69 (+0.19) | 1.26 (+0.02) | 0.54 (0.0) | 24121 | 20.19 | 1930 | 1.62 | 929 | 0.78 | 119456 | 29.35 | 28.6 | 29.7 | 28.55 |
| 2020-11-06 | 20.5 (+0.07) | 1.24 (-0.01) | 0.54 (+0.01) | 7649 | 13.16 | -798 | -1.37 | 1345 | 2.31 | 58115 | 28.5 | 27.65 | 28.55 | 27.55 |
| 2020-10-30 | 20.43 (-0.25) | 1.25 (0.0) | 0.53 (+0.03) | -32491 | -41.49 | -655 | -0.84 | 2991 | 3.82 | 78306 | 27.55 | 27.75 | 27.85 | 27.4 |
| 2020-10-23 | 20.68 (-0.17) | 1.25 (0.0) | 0.5 (0.0) | -26370 | -43.48 | 685 | 1.13 | 423 | 0.7 | 60655 | 27.75 | 27.7 | 27.9 | 27.6 |
| 2020-10-16 | 20.85 (-0.18) | 1.25 (0.0) | 0.5 (+0.01) | -28817 | -35.59 | -737 | -0.91 | 1290 | 1.59 | 80967 | 27.7 | 28.05 | 28.3 | 27.65 |
| 2020-10-08 | 21.03 (-0.1) | 1.25 (-0.01) | 0.49 (+0.01) | -13325 | -24.18 | -572 | -1.04 | 1020 | 1.85 | 55115 | 28.0 | 27.9 | 28.1 | 27.8 |
| 2020-09-30 | 21.13 (-0.04) | 1.26 (-0.06) | 0.48 (0.0) | -11004 | -18.64 | 0 | 0.0 | 240 | 0.41 | 59023 | 27.8 | 27.65 | 28.1 | 27.6 |
| 2020-09-25 | 21.17 (-0.53) | 1.32 (+0.01) | 0.48 (0.0) | -77857 | -36.05 | 956 | 0.44 | 916 | 0.42 | 215954 | 27.45 | 28.4 | 28.45 | 27.0 |
| 2020-09-18 | 21.7 (-0.18) | 1.31 (-0.03) | 0.48 (-0.02) | -27188 | -27.2 | -3429 | -3.43 | -3565 | -3.57 | 99960 | 28.45 | 28.65 | 28.75 | 28.45 |
| 2020-09-11 | 21.88 (-0.15) | 1.34 (-0.03) | 0.5 (+0.01) | -20967 | -20.59 | -4164 | -4.09 | 980 | 0.96 | 101823 | 28.65 | 28.65 | 29.0 | 28.55 |
| 2020-09-04 | 22.03 (-0.31) | 1.37 (-0.02) | 0.49 (0.0) | -48144 | -28.36 | -3609 | -2.13 | 112 | 0.07 | 169776 | 28.65 | 29.55 | 29.6 | 28.6 |
| 2020-08-28 | 22.34 (+0.1) | 1.39 (-0.02) | 0.49 (-0.03) | 10056 | 7.89 | -1791 | -1.41 | -3734 | -2.93 | 127381 | 29.4 | 29.7 | 29.7 | 29.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 22.24 (0.0) | 1.41 (-0.04) | 0.52 (-0.03) | -13797 | -8.33 | -6408 | -3.87 | -3257 | -1.97 | 165670 | 29.6 | 30.05 | 30.3 | 29.35 |
| 2020-08-14 | 22.24 (-0.22) | 1.45 (+0.02) | 0.55 (-0.08) | -28614 | -13.08 | 3497 | 1.6 | -11935 | -5.46 | 218724 | 30.05 | 32.45 | 32.55 | 30.0 |
| 2020-08-07 | 22.46 (-0.22) | 1.43 (+0.01) | 0.63 (-0.01) | -23388 | -22.57 | 1529 | 1.48 | -456 | -0.44 | 103634 | 32.45 | 32.3 | 32.6 | 31.8 |
| 2020-07-31 | 22.68 (-0.28) | 1.42 (+0.04) | 0.64 (-0.01) | -38700 | -32.24 | 4796 | 4.0 | -2046 | -1.7 | 120035 | 32.35 | 32.1 | 32.5 | 31.2 |
| 2020-07-24 | 22.96 (-0.2) | 1.38 (+0.07) | 0.65 (-0.02) | -26724 | -21.91 | 10364 | 8.5 | -2239 | -1.84 | 121984 | 32.15 | 32.2 | 32.8 | 32.1 |
| 2020-07-17 | 23.16 (0.0) | 1.31 (+0.06) | 0.67 (0.0) | -3573 | -3.27 | 7211 | 6.61 | 223 | 0.2 | 109116 | 32.25 | 32.1 | 32.3 | 31.9 |
| 2020-07-10 | 23.16 (-0.02) | 1.25 (-0.01) | 0.67 (+0.01) | -2292 | -2.09 | -540 | -0.49 | 750 | 0.68 | 109554 | 32.0 | 31.6 | 32.3 | 31.55 |
| 2020-07-03 | 23.18 (-0.22) | 1.26 (-0.16) | 0.66 (0.0) | -27250 | -26.54 | 1328 | 1.29 | 550 | 0.54 | 102677 | 31.55 | 30.9 | 31.9 | 30.85 |
| 2020-06-24 | 23.4 (+0.1) | 1.42 (0.0) | 0.66 (+0.01) | 5309 | 9.01 | 1112 | 1.89 | 252 | 0.43 | 58948 | 23.75 | 31.25 | 31.45 | 23.55 |
| 2020-06-19 | 23.3 (-0.13) | 1.42 (-0.01) | 0.65 (-0.02) | -10194 | -10.11 | -1486 | -1.47 | -1539 | -1.53 | 100865 | 31.25 | 31.45 | 32.0 | 31.25 |
| 2020-06-12 | 23.43 (-0.05) | 1.43 (+0.02) | 0.67 (0.0) | 6772 | 6.15 | 2131 | 1.94 | -441 | -0.4 | 110051 | 31.5 | 31.5 | 32.1 | 30.9 |
| 2020-06-05 | 23.48 (+0.02) | 1.41 (+0.02) | 0.67 (+0.01) | 7582 | 8.12 | 2604 | 2.79 | 1038 | 1.11 | 93327 | 31.5 | 30.9 | 31.5 | 30.65 |
| 2020-05-29 | 23.46 (-0.02) | 1.39 (-0.03) | 0.66 (0.0) | -6329 | -7.42 | -3763 | -4.41 | -295 | -0.35 | 85279 | 30.75 | 30.5 | 30.8 | 30.1 |
| 2020-05-22 | 23.48 (-0.05) | 1.42 (0.0) | 0.66 (0.0) | -9524 | -9.24 | 117 | 0.11 | 1166 | 1.13 | 103019 | 30.45 | 30.1 | 31.0 | 30.0 |
| 2020-05-15 | 23.53 (-0.18) | 1.42 (0.0) | 0.66 (0.0) | -25857 | -23.87 | -392 | -0.36 | 17 | 0.02 | 108338 | 30.25 | 30.3 | 30.5 | 30.05 |
| 2020-05-08 | 23.71 (-0.39) | 1.42 (0.0) | 0.66 (0.0) | -47432 | -38.07 | -73 | -0.06 | -978 | -0.78 | 124590 | 30.0 | 28.7 | 30.15 | 28.7 |
| 2020-04-30 | 24.1 (+0.06) | 1.42 (-0.02) | 0.66 (-0.02) | 10769 | 8.5 | -2476 | -1.95 | -3067 | -2.42 | 126694 | 30.1 | 28.55 | 30.65 | 28.35 |
| 2020-04-24 | 24.04 (-0.38) | 1.44 (0.0) | 0.68 (-0.01) | -57405 | -45.29 | -382 | -0.3 | -1215 | -0.96 | 126738 | 28.2 | 28.95 | 29.1 | 28.0 |
| 2020-04-17 | 24.42 (-0.09) | 1.44 (-0.05) | 0.69 (-0.01) | -17571 | -13.49 | -6077 | -4.67 | -1014 | -0.78 | 130257 | 29.05 | 28.7 | 29.45 | 28.5 |
| 2020-04-10 | 24.51 (-0.23) | 1.49 (-0.02) | 0.7 (-0.01) | -22965 | -17.09 | -3079 | -2.29 | -1149 | -0.85 | 134401 | 29.15 | 29.05 | 29.45 | 28.05 |
| 2020-04-01 | 24.74 (-0.08) | 1.51 (+0.53) | 0.71 (0.0) | -10323 | -13.37 | 1463 | 1.9 | 497 | 0.64 | 77188 | 28.05 | 28.3 | 28.9 | 27.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 24.82 (+0.06) | 0.98 (+0.03) | 0.71 (-0.07) | -5990 | -3.25 | 4424 | 2.4 | -9416 | -5.11 | 184310 | 28.65 | 26.55 | 28.8 | 26.2 |
| 2020-03-20 | 24.76 (-0.97) | 0.95 (+0.01) | 0.78 (+0.06) | -115406 | -33.52 | 539 | 0.16 | 7766 | 2.26 | 344312 | 26.8 | 29.1 | 29.55 | 26.4 |
| 2020-03-13 | 25.73 (-0.54) | 0.94 (+0.06) | 0.72 (+0.1) | -80703 | -27.58 | 7956 | 2.72 | 12742 | 4.35 | 292656 | 30.0 | 31.7 | 32.15 | 28.05 |
| 2020-03-06 | 26.27 (-0.18) | 0.88 (-0.01) | 0.62 (+0.04) | -16196 | -13.55 | -187 | -0.16 | 5791 | 4.85 | 119503 | 32.45 | 31.65 | 32.95 | 31.65 |
| 2020-02-27 | 26.45 (-0.16) | 0.89 (+0.01) | 0.58 (+0.06) | -21894 | -20.2 | 1402 | 1.29 | 7814 | 7.21 | 108403 | 32.35 | 32.95 | 32.95 | 32.1 |
| 2020-02-21 | 26.61 (-0.16) | 0.88 (+0.01) | 0.52 (+0.01) | -13766 | -13.14 | 1046 | 1.0 | 1889 | 1.8 | 104801 | 33.2 | 32.25 | 33.8 | 32.2 |
| 2020-02-14 | 26.77 (-0.07) | 0.87 (0.0) | 0.51 (0.0) | -11163 | -16.35 | 370 | 0.54 | 296 | 0.43 | 68269 | 32.3 | 31.55 | 32.3 | 31.55 |
| 2020-02-07 | 26.84 (-0.07) | 0.87 (+0.01) | 0.51 (+0.01) | -5970 | -5.55 | 722 | 0.67 | 932 | 0.87 | 107609 | 32.0 | 31.15 | 32.35 | 30.75 |
| 2020-01-31 | 26.91 (-0.08) | 0.86 (+0.01) | 0.5 (+0.06) | -10801 | -12.31 | 1939 | 2.21 | 8599 | 9.8 | 87774 | 31.55 | 31.95 | 32.0 | 31.2 |
| 2020-01-20 | 26.99 (+0.03) | 0.85 (0.0) | 0.44 (+0.01) | 2484 | 12.28 | -293 | -1.45 | 1744 | 8.62 | 20221 | 32.35 | 32.1 | 32.4 | 32.1 |
| 2020-01-17 | 26.96 (+0.12) | 0.85 (+0.01) | 0.43 (+0.01) | 16753 | 16.42 | 1623 | 1.59 | 79 | 0.08 | 102047 | 32.1 | 31.1 | 32.1 | 31.05 |
| 2020-01-10 | 26.84 (+0.03) | 0.84 (+0.03) | 0.42 (0.0) | 3055 | 3.69 | 2964 | 3.58 | 623 | 0.75 | 82716 | 30.95 | 30.75 | 31.1 | 30.5 |
| 2020-01-03 | 26.81 (-0.02) | 0.81 (0.0) | 0.42 (0.0) | -293 | -1.11 | -108 | -0.41 | -327 | -1.24 | 26475 | 30.8 | 23.7 | 30.8 | 23.55 |
| 2019-12-31 | 26.83 (-0.03) | 0.81 (0.0) | 0.42 (-0.01) | -3875 | -16.94 | 134 | 0.59 | -359 | -1.57 | 22880 | 30.6 | 30.9 | 30.95 | 30.6 |
| 2019-12-27 | 26.86 (+0.12) | 0.81 (+0.03) | 0.43 (+0.01) | 639 | 1.49 | 3289 | 7.66 | 522 | 1.22 | 42912 | 30.9 | 30.55 | 30.9 | 30.55 |
| 2019-12-20 | 26.74 (-0.02) | 0.78 (-0.02) | 0.42 (-0.01) | -2391 | -2.37 | -3289 | -3.26 | -546 | -0.54 | 100871 | 30.55 | 30.3 | 30.7 | 30.3 |
| 2019-12-13 | 26.76 (0.0) | 0.8 (-0.01) | 0.43 (0.0) | 7289 | 11.2 | -230 | -0.35 | -271 | -0.42 | 65062 | 30.3 | 30.1 | 30.45 | 30.0 |
| 2019-12-06 | 26.76 (-0.12) | 0.81 (+0.01) | 0.43 (0.0) | -16503 | -24.97 | 932 | 1.41 | 51 | 0.08 | 66102 | 30.05 | 30.15 | 30.3 | 30.0 |
| 2019-11-29 | 26.88 (-0.01) | 0.8 (0.0) | 0.43 (+0.01) | -690 | -0.78 | 151 | 0.17 | 695 | 0.79 | 88417 | 30.3 | 30.4 | 30.75 | 30.3 |
| 2019-11-22 | 26.89 (0.0) | 0.8 (0.0) | 0.42 (0.0) | 300 | 0.43 | -39 | -0.06 | 179 | 0.26 | 69890 | 30.4 | 30.5 | 30.75 | 30.3 |
| 2019-11-15 | 26.89 (+0.01) | 0.8 (+0.01) | 0.42 (0.0) | 815 | 1.2 | 1413 | 2.07 | 323 | 0.47 | 68197 | 30.55 | 30.55 | 30.65 | 30.15 |
| 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 | |||
| 2019-11-08 | 26.88 (+0.13) | 0.79 (+0.02) | 0.42 (0.0) | 16884 | 15.66 | 1878 | 1.74 | 383 | 0.36 | 107849 | 30.5 | 29.7 | 31.0 | 29.65 |
| 2019-11-01 | 26.75 (+0.07) | 0.77 (-0.01) | 0.42 (+0.01) | 7816 | 9.11 | -187 | -0.22 | 1324 | 1.54 | 85755 | 29.65 | 29.5 | 30.05 | 29.4 |
| 2019-10-25 | 26.68 (+0.16) | 0.78 (-0.01) | 0.41 (+0.02) | 20511 | 26.82 | -1306 | -1.71 | 2316 | 3.03 | 76482 | 29.45 | 29.1 | 29.5 | 28.95 |
| 2019-10-18 | 26.52 (+0.01) | 0.79 (0.0) | 0.39 (0.0) | -2573 | -3.17 | -447 | -0.55 | 101 | 0.12 | 81253 | 29.1 | 29.2 | 29.35 | 28.95 |
| 2019-10-09 | 26.51 (0.0) | 0.79 (0.0) | 0.39 (0.0) | -51 | -0.11 | -211 | -0.44 | 10 | 0.02 | 48394 | 29.0 | 28.95 | 29.45 | 28.85 |
| 2019-10-04 | 26.51 (-0.08) | 0.79 (0.0) | 0.39 (0.0) | -10193 | -16.26 | -560 | -0.89 | 30 | 0.05 | 62688 | 28.85 | 28.75 | 29.05 | 28.6 |
| 2019-09-27 | 26.59 (0.0) | 0.79 (-0.41) | 0.39 (-0.01) | -20126 | -20.7 | -4227 | -4.35 | -1436 | -1.48 | 97247 | 28.75 | 29.25 | 29.25 | 28.7 |
| 2019-09-20 | 26.59 (+0.05) | 1.2 (-0.03) | 0.4 (-0.03) | 2540 | 2.91 | -3611 | -4.13 | -3996 | -4.57 | 87428 | 29.3 | 29.5 | 29.55 | 29.1 |
| 2019-09-12 | 26.54 (+0.08) | 1.23 (+0.02) | 0.43 (-0.08) | 9021 | 12.71 | 2354 | 3.32 | -11765 | -16.57 | 70993 | 29.3 | 29.0 | 29.6 | 28.95 |
| 2019-09-06 | 26.46 (+0.01) | 1.21 (0.0) | 0.51 (0.0) | -8121 | -12.23 | 112 | 0.17 | -93 | -0.14 | 66400 | 28.8 | 28.65 | 28.85 | 28.25 |
| 2019-08-30 | 26.45 (-0.14) | 1.21 (0.0) | 0.51 (-0.01) | -17505 | -19.09 | 274 | 0.3 | -28 | -0.03 | 91677 | 28.75 | 28.0 | 28.75 | 27.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 21.74 (-0.07) | 4.07 (-0.14) | 1.19 (+0.02) | -11642 | -4.74 | -20534 | -8.35 | 2808 | 1.14 | 245838 | 38.7 | 40.55 | 40.85 | 38.0 |
| 2024-03-29 | 21.81 (+0.4) | 4.21 (+0.07) | 1.17 (-0.03) | 52237 | 13.89 | 9959 | 2.65 | -4449 | -1.18 | 376200 | 40.55 | 38.6 | 41.0 | 38.4 |
| 2024-02-29 | 21.41 (+0.09) | 4.14 (-0.02) | 1.2 (+0.01) | 9834 | 5.82 | -2557 | -1.51 | 1485 | 0.88 | 168980 | 38.7 | 37.75 | 38.85 | 37.55 |
| 2024-01-31 | 21.32 (-0.35) | 4.16 (-0.03) | 1.19 (+0.04) | -55550 | -17.98 | -1933 | -0.63 | 9636 | 3.12 | 309005 | 37.65 | 39.0 | 39.55 | 37.3 |
| 2023-12-29 | 21.67 (-0.09) | 4.19 (+0.33) | 1.15 (-0.07) | -15481 | -4.19 | 46895 | 12.7 | -9751 | -2.64 | 369343 | 39.2 | 39.15 | 39.65 | 38.15 |
| 2023-11-30 | 21.76 (+0.7) | 3.86 (+0.09) | 1.22 (0.0) | 94563 | 28.2 | 12451 | 3.71 | 39 | 0.01 | 335359 | 39.5 | 36.9 | 40.15 | 36.35 |
| 2023-10-31 | 21.06 (+0.14) | 3.77 (-0.09) | 1.22 (+0.08) | 32151 | 9.61 | 8877 | 2.65 | 11801 | 3.53 | 334513 | 36.7 | 37.85 | 38.95 | 36.15 |
| 2023-09-28 | 20.92 (+0.19) | 3.86 (+0.12) | 1.14 (-0.01) | 10689 | 3.86 | 16632 | 6.01 | -2262 | -0.82 | 276773 | 37.7 | 35.95 | 38.0 | 35.55 |
| 2023-08-31 | 20.73 (-0.43) | 3.74 (+0.14) | 1.15 (-0.04) | -62077 | -12.49 | 23081 | 4.64 | -4160 | -0.84 | 496974 | 35.9 | 40.45 | 40.6 | 35.05 |
| 2023-07-31 | 21.16 (-0.13) | 3.6 (+0.33) | 1.19 (-0.06) | -15724 | -3.85 | 25323 | 6.19 | -8850 | -2.16 | 408884 | 40.25 | 38.25 | 40.5 | 36.75 |
| 2023-06-30 | 21.29 (-0.59) | 3.27 (+0.8) | 1.25 (0.0) | -55377 | -11.12 | 112005 | 22.5 | 1087 | 0.22 | 497900 | 38.2 | 35.75 | 38.7 | 35.6 |
| 2023-05-31 | 21.88 (+0.12) | 2.47 (-0.11) | 1.25 (+0.13) | 17832 | 4.22 | -15386 | -3.64 | 17777 | 4.21 | 422542 | 35.8 | 34.0 | 36.3 | 33.9 |
| 2023-04-28 | 21.76 (+0.2) | 2.58 (+0.02) | 1.12 (+0.02) | 28295 | 16.18 | 2305 | 1.32 | 2881 | 1.65 | 174828 | 34.05 | 32.95 | 34.5 | 32.7 |
| 2023-03-31 | 21.56 (-0.2) | 2.56 (+0.1) | 1.1 (0.0) | -16838 | -5.16 | 15274 | 4.68 | -379 | -0.12 | 326516 | 33.0 | 32.6 | 33.7 | 31.5 |
| 2023-02-24 | 21.76 (-0.04) | 2.46 (+0.09) | 1.1 (-0.01) | -7809 | -2.88 | 12946 | 4.78 | -1361 | -0.5 | 271019 | 33.3 | 32.15 | 34.1 | 31.9 |
| 2023-01-31 | 21.8 (+0.37) | 2.37 (-0.11) | 1.11 (+0.01) | 45960 | 21.69 | -15908 | -7.51 | 976 | 0.46 | 211851 | 31.95 | 30.3 | 33.55 | 30.05 |
| 2022-12-30 | 21.43 (-0.26) | 2.48 (+0.12) | 1.1 (-0.04) | -32213 | -10.42 | 5725 | 1.85 | -4862 | -1.57 | 309160 | 30.35 | 32.15 | 32.15 | 30.1 |
| 2022-11-30 | 21.69 (+0.36) | 2.36 (+0.13) | 1.14 (-0.01) | 50273 | 10.88 | 18459 | 3.99 | -2098 | -0.45 | 462055 | 32.0 | 29.95 | 32.0 | 28.8 |
| 2022-10-31 | 21.33 (-0.14) | 2.23 (+0.11) | 1.15 (+0.06) | -5127 | -1.25 | 6880 | 1.68 | 9510 | 2.32 | 410041 | 29.9 | 30.85 | 31.35 | 28.4 |
| 2022-09-30 | 21.47 (-0.05) | 2.12 (+0.08) | 1.09 (-0.06) | -36087 | -8.93 | 17312 | 4.28 | -4713 | -1.17 | 404131 | 31.15 | 35.3 | 35.6 | 31.05 |
| 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 | |||
| 2022-08-31 | 21.52 (-0.58) | 2.04 (+0.17) | 1.15 (0.0) | -106352 | -25.79 | 23366 | 5.67 | -944 | -0.23 | 412314 | 35.9 | 35.4 | 37.35 | 35.0 |
| 2022-07-29 | 22.1 (-0.47) | 1.87 (+0.09) | 1.15 (+0.04) | -61133 | -20.9 | 12309 | 4.21 | 6524 | 2.23 | 292436 | 35.4 | 35.3 | 36.2 | 33.35 |
| 2022-06-30 | 22.57 (+0.21) | 1.78 (-0.63) | 1.11 (+0.14) | 47919 | 8.39 | -129471 | -22.67 | 18400 | 3.22 | 571181 | 35.3 | 38.7 | 38.7 | 34.6 |
| 2022-05-31 | 22.36 (-0.16) | 2.41 (-0.1) | 0.97 (+0.02) | -17845 | -3.41 | -13858 | -2.65 | 3040 | 0.58 | 522610 | 38.75 | 41.4 | 41.4 | 36.25 |
| 2022-04-29 | 22.52 (+0.48) | 2.51 (+0.14) | 0.95 (+0.08) | 67374 | 13.4 | 19638 | 3.91 | 10073 | 2.0 | 502762 | 41.6 | 42.75 | 45.4 | 40.65 |
| 2022-03-31 | 22.04 (+0.57) | 2.37 (+0.45) | 0.87 (+0.05) | 87326 | 17.53 | 20196 | 4.05 | 7992 | 1.6 | 498133 | 42.9 | 37.55 | 43.0 | 37.0 |
| 2022-02-25 | 21.47 (-0.05) | 1.92 (+0.12) | 0.82 (+0.01) | -742 | -0.21 | 16129 | 4.6 | 1245 | 0.36 | 350372 | 37.6 | 37.0 | 39.1 | 37.0 |
| 2022-01-26 | 21.52 (+0.47) | 1.8 (+0.07) | 0.81 (+0.03) | 66929 | 19.39 | 10547 | 3.06 | 4088 | 1.18 | 345173 | 36.95 | 35.6 | 37.85 | 35.2 |
| 2021-12-30 | 21.05 (+0.42) | 1.73 (+0.11) | 0.78 (-0.01) | 59433 | 18.22 | 14203 | 4.35 | -2484 | -0.76 | 326239 | 35.55 | 33.75 | 36.0 | 33.75 |
| 2021-11-30 | 20.63 (-0.03) | 1.62 (+0.03) | 0.79 (-0.05) | -10626 | -2.93 | 4504 | 1.24 | -6460 | -1.78 | 363221 | 34.2 | 33.4 | 34.75 | 31.9 |
| 2021-10-29 | 20.66 (+0.05) | 1.59 (+0.01) | 0.84 (+0.17) | 11742 | 3.76 | 1738 | 0.56 | 23454 | 7.51 | 312464 | 32.95 | 32.0 | 33.5 | 31.85 |
| 2021-09-30 | 20.61 (+0.05) | 1.58 (+0.16) | 0.67 (0.0) | 528 | 0.2 | 12387 | 4.64 | -2 | -0.0 | 266874 | 32.05 | 32.6 | 32.65 | 31.9 |
| 2021-08-31 | 20.56 (+0.07) | 1.42 (+0.08) | 0.67 (+0.02) | 12790 | 2.46 | 11886 | 2.28 | 2693 | 0.52 | 520500 | 32.8 | 33.1 | 33.25 | 30.6 |
| 2021-07-30 | 20.49 (+0.02) | 1.34 (+0.01) | 0.65 (+0.1) | 3146 | 1.08 | 230 | 0.08 | 13378 | 4.6 | 290995 | 33.1 | 32.7 | 33.15 | 32.5 |
| 2021-06-30 | 20.47 (+0.07) | 1.33 (+0.08) | 0.55 (+0.09) | 1069 | 0.33 | -24118 | -7.41 | 13030 | 4.0 | 325424 | 32.85 | 33.0 | 33.2 | 32.5 |
| 2021-05-31 | 20.4 (+0.39) | 1.25 (0.0) | 0.46 (+0.06) | 58336 | 10.19 | -1181 | -0.21 | 7510 | 1.31 | 572245 | 33.1 | 32.5 | 33.2 | 30.05 |
| 2021-04-29 | 20.01 (+0.17) | 1.25 (-0.01) | 0.4 (-0.02) | 21433 | 5.31 | -634 | -0.16 | -2264 | -0.56 | 403441 | 32.65 | 31.9 | 32.8 | 31.4 |
| 2021-03-31 | 19.84 (+0.24) | 1.26 (-0.01) | 0.42 (-0.01) | 40892 | 7.6 | 14556 | 2.7 | -1283 | -0.24 | 538374 | 31.9 | 29.6 | 31.9 | 29.3 |
| 2021-02-26 | 19.6 (-0.26) | 1.27 (0.0) | 0.43 (0.0) | -25959 | -7.72 | 43 | 0.01 | -950 | -0.28 | 336452 | 29.2 | 28.2 | 29.7 | 28.15 |
| 2021-01-29 | 19.86 (-0.71) | 1.27 (-0.02) | 0.43 (-0.06) | -100250 | -21.13 | -2553 | -0.54 | -7416 | -1.56 | 474489 | 28.15 | 29.65 | 30.05 | 28.15 |
| 2020-12-31 | 20.57 (-0.04) | 1.29 (+0.1) | 0.49 (-0.03) | 7027 | 1.77 | 7689 | 1.94 | -3846 | -0.97 | 396923 | 29.8 | 28.65 | 30.0 | 28.6 |
| 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 | |||
| 2020-11-30 | 20.61 (+0.18) | 1.19 (-0.06) | 0.52 (-0.01) | 31627 | 7.91 | -8013 | -2.0 | -1348 | -0.34 | 399789 | 28.45 | 27.65 | 29.75 | 27.55 |
| 2020-10-30 | 20.43 (-0.7) | 1.25 (-0.01) | 0.53 (+0.05) | -101003 | -36.72 | -1279 | -0.47 | 5724 | 2.08 | 275044 | 27.55 | 27.9 | 28.3 | 27.4 |
| 2020-09-30 | 21.13 (-1.16) | 1.26 (-0.13) | 0.48 (-0.01) | -178058 | -28.56 | -10263 | -1.65 | -1326 | -0.21 | 623469 | 27.8 | 29.25 | 29.3 | 27.0 |
| 2020-08-31 | 22.29 (-0.39) | 1.39 (-0.03) | 0.49 (-0.15) | -62845 | -9.84 | -3156 | -0.49 | -19373 | -3.03 | 638480 | 29.25 | 32.3 | 32.6 | 29.25 |
| 2020-07-31 | 22.68 (-0.61) | 1.42 (+0.17) | 0.64 (-0.02) | -87429 | -16.89 | 23261 | 4.49 | -3431 | -0.66 | 517499 | 32.35 | 30.9 | 32.8 | 30.9 |
| 2020-06-30 | 23.29 (-0.17) | 1.25 (-0.14) | 0.66 (0.0) | -1641 | -0.4 | 4259 | 1.04 | -21 | -0.01 | 409061 | 30.9 | 30.9 | 32.1 | 23.55 |
| 2020-05-29 | 23.46 (-0.64) | 1.39 (-0.03) | 0.66 (0.0) | -89142 | -21.16 | -4111 | -0.98 | -90 | -0.02 | 421228 | 30.75 | 28.7 | 31.0 | 28.7 |
| 2020-04-30 | 24.1 (-0.73) | 1.42 (-0.08) | 0.66 (-0.05) | -98804 | -18.18 | -11165 | -2.05 | -5961 | -1.1 | 543613 | 30.1 | 28.3 | 30.65 | 28.0 |
| 2020-03-31 | 24.83 (-1.62) | 1.5 (+0.61) | 0.71 (+0.13) | -216986 | -21.86 | 13346 | 1.34 | 16896 | 1.7 | 992448 | 28.45 | 31.65 | 32.95 | 26.2 |
| 2020-02-27 | 26.45 (-0.46) | 0.89 (+0.03) | 0.58 (+0.08) | -52793 | -13.57 | 3540 | 0.91 | 10931 | 2.81 | 389084 | 32.35 | 31.15 | 33.8 | 30.75 |
| 2020-01-31 | 26.91 (+0.08) | 0.86 (+0.05) | 0.5 (+0.08) | 11198 | 3.51 | 6125 | 1.92 | 10718 | 3.36 | 319235 | 31.55 | 23.7 | 32.4 | 23.55 |
| 2019-12-31 | 26.83 (-0.05) | 0.81 (+0.01) | 0.42 (-0.01) | -14841 | -4.98 | 836 | 0.28 | -603 | -0.2 | 297829 | 30.6 | 30.15 | 30.95 | 30.0 |
| 2019-11-29 | 26.88 (+0.14) | 0.8 (+0.02) | 0.43 (+0.02) | 17405 | 4.96 | 3160 | 0.9 | 1791 | 0.51 | 350564 | 30.3 | 29.85 | 31.0 | 29.6 |
| 2019-10-31 | 26.74 (+0.15) | 0.78 (-0.01) | 0.41 (+0.02) | 15414 | 4.56 | -2468 | -0.73 | 3570 | 1.06 | 338365 | 29.9 | 28.75 | 30.05 | 28.6 |
| 2019-09-27 | 26.59 (+0.14) | 0.79 (-0.42) | 0.39 (-0.12) | -16686 | -5.18 | -5372 | -1.67 | -17290 | -5.37 | 322068 | 28.75 | 28.65 | 29.6 | 28.25 |
| 2019-08-30 | 26.45 (-0.87) | 1.21 (-0.09) | 0.51 (-0.12) | -112445 | -20.81 | -13105 | -2.43 | -15062 | -2.79 | 540274 | 28.75 | 31.65 | 31.95 | 27.75 |
| 2019-07-31 | 27.32 (-0.37) | 1.3 (-0.08) | 0.63 (-0.04) | -64304 | -17.11 | -10990 | -2.92 | -6411 | -1.71 | 375738 | 32.1 | 30.9 | 32.5 | 30.85 |
| 2019-06-28 | 27.69 (-0.82) | 1.38 (+0.34) | 0.67 (-0.04) | -67195 | -12.15 | -1260 | -0.23 | -5602 | -1.01 | 553239 | 30.9 | 30.8 | 32.05 | 30.15 |
| 2019-05-31 | 28.51 () | 1.04 () | 0.71 () | 31931 | 31.79 | 14199 | 14.14 | 9223 | 9.18 | 100432 | 31.0 | 30.5 | 31.0 | 30.1 |
