- 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 | 26.7 (-0.04) | 6.64 (0.0) | 0.49 (+0.02) | -4511 | -12.78 | 310 | 0.88 | 1544 | 4.37 | 35302 | 21.2 | 21.3 | 21.75 | 21.0 |
| 2024-04-18 | 26.74 (-0.01) | 6.64 (0.0) | 0.47 (+0.01) | -1027 | -5.33 | -274 | -1.42 | 1724 | 8.95 | 19270 | 21.65 | 21.4 | 21.8 | 21.35 |
| 2024-04-17 | 26.75 (+0.02) | 6.64 (-0.01) | 0.46 (+0.02) | -454 | -2.05 | -1222 | -5.52 | 2272 | 10.27 | 22130 | 21.55 | 21.3 | 21.7 | 21.2 |
| 2024-04-16 | 26.73 (-0.06) | 6.65 (0.0) | 0.44 (+0.02) | -7944 | -30.59 | -366 | -1.41 | 2658 | 10.24 | 25967 | 21.25 | 21.7 | 21.9 | 21.15 |
| 2024-04-15 | 26.79 (-0.02) | 6.65 (-0.01) | 0.42 (+0.01) | -1736 | -8.82 | -534 | -2.71 | 1291 | 6.56 | 19685 | 21.8 | 21.85 | 22.1 | 21.7 |
| 2024-04-12 | 26.81 (+0.04) | 6.66 (0.0) | 0.41 (0.0) | -6069 | -33.27 | -115 | -0.63 | 90 | 0.49 | 18241 | 21.85 | 21.75 | 22.05 | 21.75 |
| 2024-04-11 | 26.77 (0.0) | 6.66 (0.0) | 0.41 (0.0) | 78 | 0.44 | -6 | -0.03 | 233 | 1.3 | 17896 | 21.95 | 22.0 | 22.05 | 21.8 |
| 2024-04-10 | 26.77 (-0.01) | 6.66 (0.0) | 0.41 (+0.01) | -1877 | -6.4 | -466 | -1.59 | 325 | 1.11 | 29334 | 21.7 | 21.7 | 22.2 | 21.6 |
| 2024-04-09 | 26.78 (-0.02) | 6.66 (0.0) | 0.4 (0.0) | -2147 | -12.58 | -89 | -0.52 | 208 | 1.22 | 17062 | 21.5 | 21.35 | 21.6 | 21.3 |
| 2024-04-08 | 26.8 (+0.01) | 6.66 (0.0) | 0.4 (0.0) | -384 | -1.59 | -182 | -0.75 | 241 | 1.0 | 24138 | 21.35 | 21.05 | 21.7 | 21.05 |
| 2024-04-03 | 26.79 (-0.05) | 6.66 (-0.01) | 0.4 (0.0) | -5985 | -36.44 | -488 | -2.97 | 203 | 1.24 | 16426 | 21.0 | 21.25 | 21.3 | 21.0 |
| 2024-04-02 | 26.84 (-0.02) | 6.67 (0.0) | 0.4 (0.0) | -2479 | -21.49 | -11 | -0.1 | -53 | -0.46 | 11534 | 21.35 | 21.45 | 21.5 | 21.2 |
| 2024-04-01 | 26.86 (-0.01) | 6.67 (0.0) | 0.4 (0.0) | -1602 | -13.67 | -805 | -6.87 | 118 | 1.01 | 11723 | 21.5 | 21.8 | 21.8 | 21.4 |
| 2024-03-29 | 26.87 (0.0) | 6.67 (-0.02) | 0.4 (0.0) | 1086 | 9.07 | -1591 | -13.29 | -565 | -4.72 | 11968 | 21.65 | 21.55 | 21.7 | 21.4 |
| 2024-03-28 | 26.87 (-0.03) | 6.69 (0.0) | 0.4 (0.0) | -4170 | -29.57 | -259 | -1.84 | 380 | 2.7 | 14100 | 21.5 | 21.5 | 21.7 | 21.4 |
| 2024-03-27 | 26.9 (-0.04) | 6.69 (0.0) | 0.4 (0.0) | -4544 | -39.59 | -134 | -1.17 | -192 | -1.67 | 11478 | 21.5 | 21.65 | 21.65 | 21.45 |
| 2024-03-26 | 26.94 (+0.17) | 6.69 (0.0) | 0.4 (+0.01) | 20209 | 49.79 | -350 | -0.86 | 1416 | 3.49 | 40588 | 21.65 | 20.85 | 21.8 | 20.8 |
| 2024-03-25 | 26.77 (-0.05) | 6.69 (-0.01) | 0.39 (0.0) | -5645 | -55.37 | -256 | -2.51 | 174 | 1.71 | 10195 | 21.15 | 21.15 | 21.25 | 21.0 |
| 2024-03-22 | 26.82 (+0.03) | 6.7 (-0.01) | 0.39 (-0.01) | 1273 | 7.33 | -2004 | -11.54 | -1876 | -10.8 | 17367 | 21.15 | 21.0 | 21.35 | 21.0 |
| 2024-03-21 | 26.79 (+0.07) | 6.71 (0.0) | 0.4 (-0.01) | 7618 | 41.39 | -205 | -1.11 | -1130 | -6.14 | 18406 | 21.15 | 20.7 | 21.2 | 20.65 |
| 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 | |||
| 2024-03-20 | 26.72 (-0.01) | 6.71 (-0.02) | 0.41 (-0.01) | -1503 | -9.07 | -1878 | -11.34 | -1267 | -7.65 | 16567 | 20.65 | 20.8 | 20.9 | 20.65 |
| 2024-03-19 | 26.73 (0.0) | 6.73 (0.0) | 0.42 (-0.01) | -879 | -5.25 | -579 | -3.46 | -385 | -2.3 | 16746 | 20.8 | 20.75 | 20.95 | 20.65 |
| 2024-03-18 | 26.73 (-0.06) | 6.73 (-0.01) | 0.43 (0.0) | -7602 | -37.51 | -168 | -0.83 | -344 | -1.7 | 20265 | 20.95 | 21.4 | 21.45 | 20.8 |
| 2024-03-15 | 26.79 (-0.09) | 6.74 (+0.02) | 0.43 (0.0) | 3488 | 9.47 | 2127 | 5.78 | -544 | -1.48 | 36819 | 21.35 | 21.0 | 21.35 | 20.9 |
| 2024-03-14 | 26.88 (+0.03) | 6.72 (0.0) | 0.43 (0.0) | 3869 | 15.5 | -522 | -2.09 | -99 | -0.4 | 24968 | 21.05 | 20.75 | 21.05 | 20.7 |
| 2024-03-13 | 26.85 (+0.04) | 6.72 (0.0) | 0.43 (-0.01) | 4772 | 25.75 | -209 | -1.13 | -118 | -0.64 | 18534 | 20.7 | 20.2 | 20.7 | 20.2 |
| 2024-03-12 | 26.81 (0.0) | 6.72 (0.0) | 0.44 (0.0) | -833 | -8.21 | -233 | -2.3 | -340 | -3.35 | 10148 | 20.3 | 20.3 | 20.35 | 20.1 |
| 2024-03-11 | 26.81 (-0.02) | 6.72 (-0.01) | 0.44 (0.0) | -1833 | -14.53 | -166 | -1.32 | -90 | -0.71 | 12615 | 20.25 | 20.3 | 20.5 | 20.2 |
| 2024-03-08 | 26.83 (+0.04) | 6.73 (0.0) | 0.44 (0.0) | 4739 | 28.81 | -441 | -2.68 | -317 | -1.93 | 16449 | 20.3 | 20.05 | 20.3 | 20.05 |
| 2024-03-07 | 26.79 (+0.04) | 6.73 (-0.01) | 0.44 (-0.01) | 4247 | 32.9 | -565 | -4.38 | -537 | -4.16 | 12910 | 20.1 | 19.95 | 20.1 | 19.95 |
| 2024-03-06 | 26.75 (+0.02) | 6.74 (0.0) | 0.45 (0.0) | 2163 | 21.6 | -299 | -2.99 | -307 | -3.07 | 10014 | 20.05 | 20.0 | 20.15 | 19.95 |
| 2024-03-05 | 26.73 (+0.02) | 6.74 (0.0) | 0.45 (-0.01) | 1647 | 12.79 | -204 | -1.58 | -846 | -6.57 | 12874 | 20.0 | 19.9 | 20.1 | 19.9 |
| 2024-03-04 | 26.71 (+0.01) | 6.74 (0.0) | 0.46 (0.0) | 1372 | 13.35 | -7 | -0.07 | -641 | -6.23 | 10281 | 20.0 | 19.85 | 20.0 | 19.85 |
| 2024-03-01 | 26.7 (-0.02) | 6.74 (0.0) | 0.46 (0.0) | -1124 | -14.39 | -84 | -1.08 | -190 | -2.43 | 7810 | 19.95 | 20.05 | 20.05 | 19.9 |
| 2024-02-29 | 26.72 (+0.08) | 6.74 (+0.01) | 0.46 (0.0) | 7429 | 29.42 | 979 | 3.88 | -236 | -0.93 | 25254 | 20.1 | 19.9 | 20.1 | 19.8 |
| 2024-02-27 | 26.64 (+0.02) | 6.73 (0.0) | 0.46 (0.0) | 2099 | 13.37 | 3 | 0.02 | -39 | -0.25 | 15705 | 19.85 | 19.75 | 20.0 | 19.75 |
| 2024-02-26 | 26.62 (-0.02) | 6.73 (0.0) | 0.46 (0.0) | -2231 | -20.09 | -143 | -1.29 | 450 | 4.05 | 11104 | 19.8 | 19.85 | 19.9 | 19.7 |
| 2024-02-23 | 26.64 (+0.03) | 6.73 (-0.01) | 0.46 (0.0) | 4298 | 31.71 | -729 | -5.38 | -278 | -2.05 | 13555 | 19.85 | 19.85 | 20.0 | 19.8 |
| 2024-02-22 | 26.61 (-0.02) | 6.74 (+0.01) | 0.46 (-0.01) | -3161 | -26.66 | 1240 | 10.46 | -616 | -5.19 | 11858 | 19.95 | 19.9 | 19.95 | 19.75 |
| 2024-02-21 | 26.63 (-0.02) | 6.73 (+0.02) | 0.47 (0.0) | -2911 | -16.11 | 1726 | 9.55 | 264 | 1.46 | 18070 | 19.9 | 19.9 | 19.9 | 19.7 |
| 2024-02-20 | 26.65 (+0.02) | 6.71 (-0.01) | 0.47 (0.0) | 1995 | 14.11 | -143 | -1.01 | -873 | -6.17 | 14140 | 19.9 | 19.8 | 19.95 | 19.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 26.63 (+0.02) | 6.72 (+0.03) | 0.47 (0.0) | 1819 | 11.11 | 2692 | 16.44 | 581 | 3.55 | 16372 | 19.85 | 19.7 | 19.85 | 19.65 |
| 2024-02-16 | 26.61 (-0.01) | 6.69 (0.0) | 0.47 (0.0) | -967 | -7.24 | 66 | 0.49 | -332 | -2.49 | 13356 | 19.6 | 19.45 | 19.6 | 19.4 |
| 2024-02-15 | 26.62 (+0.01) | 6.69 (0.0) | 0.47 (-0.01) | 359 | 2.01 | 83 | 0.47 | -718 | -4.03 | 17817 | 19.4 | 19.2 | 19.5 | 19.2 |
| 2024-02-05 | 26.61 (-0.04) | 6.69 (-0.01) | 0.48 (0.0) | -4375 | -35.33 | -542 | -4.38 | -61 | -0.49 | 12383 | 19.1 | 19.05 | 19.3 | 19.05 |
| 2024-02-02 | 26.65 (0.0) | 6.7 (0.0) | 0.48 (0.0) | -54 | -0.54 | 44 | 0.44 | -350 | -3.52 | 9938 | 19.35 | 19.25 | 19.35 | 19.1 |
| 2024-02-01 | 26.65 (+0.02) | 6.7 (+0.01) | 0.48 (0.0) | 2598 | 17.78 | 1501 | 10.27 | 11 | 0.08 | 14609 | 19.25 | 19.3 | 19.3 | 19.1 |
| 2024-01-31 | 26.63 (+0.01) | 6.69 (0.0) | 0.48 (0.0) | 342 | 2.45 | -628 | -4.49 | -48 | -0.34 | 13980 | 19.2 | 19.05 | 19.2 | 19.05 |
| 2024-01-30 | 26.62 (-0.03) | 6.69 (-0.01) | 0.48 (0.0) | -3666 | -32.58 | -807 | -7.17 | -362 | -3.22 | 11251 | 19.05 | 19.25 | 19.25 | 19.05 |
| 2024-01-29 | 26.65 (+0.02) | 6.7 (0.0) | 0.48 (0.0) | 1027 | 10.66 | 16 | 0.17 | -108 | -1.12 | 9633 | 19.25 | 19.15 | 19.3 | 19.15 |
| 2024-01-26 | 26.63 (+0.04) | 6.7 (0.0) | 0.48 (0.0) | 4373 | 62.01 | -234 | -3.32 | -6 | -0.09 | 7052 | 19.15 | 18.95 | 19.2 | 18.95 |
| 2024-01-25 | 26.59 (+0.01) | 6.7 (0.0) | 0.48 (-0.01) | 575 | 7.19 | 46 | 0.58 | -239 | -2.99 | 7994 | 18.95 | 19.0 | 19.1 | 18.9 |
| 2024-01-24 | 26.58 (-0.01) | 6.7 (0.0) | 0.49 (0.0) | -959 | -15.22 | -18 | -0.29 | -654 | -10.38 | 6299 | 18.9 | 18.9 | 19.0 | 18.9 |
| 2024-01-23 | 26.59 (-0.01) | 6.7 (0.0) | 0.49 (0.0) | -1391 | -13.48 | 100 | 0.97 | -26 | -0.25 | 10316 | 18.9 | 19.0 | 19.05 | 18.8 |
| 2024-01-22 | 26.6 (-0.01) | 6.7 (+0.15) | 0.49 (0.0) | -669 | -5.93 | -265 | -2.35 | -160 | -1.42 | 11277 | 18.95 | 19.0 | 19.1 | 18.9 |
| 2024-01-19 | 26.61 (-0.02) | 6.55 (0.0) | 0.49 (0.0) | -2509 | -16.18 | 0 | 0.0 | 246 | 1.59 | 15504 | 18.95 | 18.8 | 19.05 | 18.75 |
| 2024-01-18 | 26.63 (-0.02) | 6.55 (+0.01) | 0.49 (+0.01) | -1640 | -12.52 | 1510 | 11.53 | 1088 | 8.31 | 13098 | 18.85 | 18.7 | 18.9 | 18.6 |
| 2024-01-17 | 26.65 (-0.08) | 6.54 (+0.02) | 0.48 (+0.05) | -10687 | -35.44 | 1656 | 5.49 | 5964 | 19.78 | 30159 | 18.6 | 18.7 | 18.75 | 18.6 |
| 2024-01-16 | 26.73 (-0.09) | 6.52 (-0.02) | 0.43 (+0.03) | -11865 | -38.86 | -1304 | -4.27 | 4747 | 15.55 | 30536 | 18.8 | 19.0 | 19.05 | 18.7 |
| 2024-01-15 | 26.82 (-0.01) | 6.54 (0.0) | 0.4 (+0.02) | -1929 | -15.61 | -144 | -1.16 | 1473 | 11.92 | 12361 | 19.1 | 19.2 | 19.25 | 19.1 |
| 2024-01-12 | 26.83 (-0.04) | 6.54 (0.0) | 0.38 (0.0) | -4397 | -28.3 | -336 | -2.16 | 904 | 5.82 | 15539 | 19.15 | 19.2 | 19.25 | 19.05 |
| 2024-01-11 | 26.87 (+0.02) | 6.54 (-0.01) | 0.38 (+0.01) | 3076 | 22.44 | -585 | -4.27 | 721 | 5.26 | 13707 | 19.35 | 19.25 | 19.45 | 19.25 |
| 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 | |||
| 2024-01-10 | 26.85 (+0.01) | 6.55 (0.0) | 0.37 (+0.01) | -392 | -3.02 | -317 | -2.44 | 824 | 6.35 | 12981 | 19.3 | 19.5 | 19.5 | 19.25 |
| 2024-01-09 | 26.84 (+0.02) | 6.55 (0.0) | 0.36 (0.0) | 2185 | 15.04 | 98 | 0.67 | 695 | 4.78 | 14528 | 19.4 | 19.5 | 19.5 | 19.35 |
| 2024-01-08 | 26.82 (+0.04) | 6.55 (0.0) | 0.36 (+0.01) | 4699 | 24.96 | -14 | -0.07 | 1231 | 6.54 | 18825 | 19.4 | 19.55 | 19.8 | 19.4 |
| 2024-01-05 | 26.78 (+0.03) | 6.55 (0.0) | 0.35 (+0.01) | 3138 | 28.72 | -25 | -0.23 | 520 | 4.76 | 10926 | 19.5 | 19.4 | 19.5 | 19.35 |
| 2024-01-04 | 26.75 (+0.02) | 6.55 (0.0) | 0.34 (0.0) | 3155 | 29.66 | -148 | -1.39 | 391 | 3.68 | 10639 | 19.4 | 19.3 | 19.5 | 19.3 |
| 2024-01-03 | 26.73 (+0.09) | 6.55 (-0.08) | 0.34 (+0.01) | 11648 | 46.46 | -10548 | -42.08 | 983 | 3.92 | 25069 | 19.3 | 19.35 | 19.5 | 19.25 |
| 2024-01-02 | 26.64 (+0.08) | 6.63 (-0.12) | 0.33 (0.0) | 8552 | 35.49 | -14244 | -59.12 | 20 | 0.08 | 24094 | 19.35 | 19.7 | 19.75 | 19.35 |
| 2023-12-29 | 26.56 (+0.03) | 6.75 (-0.03) | 0.33 (-0.01) | 3430 | 22.8 | -3780 | -25.13 | -369 | -2.45 | 15042 | 19.7 | 19.65 | 19.85 | 19.65 |
| 2023-12-28 | 26.53 (+0.05) | 6.78 (-0.03) | 0.34 (0.0) | 5671 | 39.8 | -3598 | -25.25 | -453 | -3.18 | 14249 | 19.7 | 19.75 | 19.9 | 19.65 |
| 2023-12-27 | 26.48 (+0.08) | 6.81 (-0.03) | 0.34 (-0.01) | 8704 | 55.74 | -3838 | -24.58 | -1084 | -6.94 | 15615 | 19.8 | 19.4 | 19.8 | 19.4 |
| 2023-12-26 | 26.4 (+0.04) | 6.84 (-0.03) | 0.35 (-0.01) | 5015 | 57.64 | -3579 | -41.14 | -901 | -10.36 | 8700 | 19.4 | 19.5 | 19.6 | 19.4 |
| 2023-12-25 | 26.36 (0.0) | 6.87 (0.0) | 0.36 (0.0) | 609 | 16.21 | 34 | 0.91 | -143 | -3.81 | 3756 | 19.45 | 19.3 | 19.5 | 19.3 |
| 2023-12-22 | 26.36 (+0.13) | 6.87 (-0.11) | 0.36 (0.0) | 15886 | 64.32 | -13818 | -55.94 | -273 | -1.11 | 24700 | 19.3 | 19.25 | 19.45 | 19.25 |
| 2023-12-21 | 26.23 (+0.04) | 6.98 (-0.08) | 0.36 (0.0) | 4561 | 15.28 | -10759 | -36.04 | -31 | -0.1 | 29851 | 19.3 | 19.35 | 19.5 | 19.2 |
| 2023-12-20 | 26.19 (+0.06) | 7.06 (-0.09) | 0.36 (0.0) | 7183 | 20.14 | -10483 | -29.39 | -134 | -0.38 | 35664 | 19.45 | 19.55 | 19.65 | 19.4 |
| 2023-12-19 | 26.13 (+0.07) | 7.15 (-0.09) | 0.36 (0.0) | 9734 | 27.82 | -10741 | -30.69 | -561 | -1.6 | 34995 | 19.5 | 19.7 | 19.7 | 19.4 |
| 2023-12-18 | 26.06 (+0.04) | 7.24 (-0.09) | 0.36 (-0.01) | 5740 | 18.57 | -11112 | -35.94 | -72 | -0.23 | 30917 | 19.75 | 20.0 | 20.05 | 19.7 |
| 2023-12-15 | 26.02 (+0.03) | 7.33 (+0.04) | 0.37 (0.0) | 2139 | 5.66 | 4655 | 12.32 | -390 | -1.03 | 37792 | 20.0 | 20.0 | 20.05 | 19.85 |
| 2023-12-14 | 25.99 (+0.07) | 7.29 (+0.01) | 0.37 (-0.01) | 8396 | 37.4 | 1522 | 6.78 | -1215 | -5.41 | 22448 | 20.0 | 19.9 | 20.0 | 19.7 |
| 2023-12-13 | 25.92 (0.0) | 7.28 (+0.02) | 0.38 (-0.01) | 689 | 3.09 | 2078 | 9.31 | -1554 | -6.96 | 22318 | 19.8 | 19.65 | 19.8 | 19.6 |
| 2023-12-12 | 25.92 (+0.02) | 7.26 (+0.04) | 0.39 (-0.01) | 2279 | 9.01 | 4328 | 17.11 | -624 | -2.47 | 25299 | 19.75 | 19.6 | 19.75 | 19.45 |
| 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 | |||
| 2023-12-11 | 25.9 (+0.07) | 7.22 (0.0) | 0.4 (0.0) | 9112 | 49.29 | 705 | 3.81 | 26 | 0.14 | 18487 | 19.55 | 19.25 | 19.6 | 19.1 |
| 2023-12-08 | 25.83 (+0.01) | 7.22 (0.0) | 0.4 (0.0) | 989 | 9.37 | 37 | 0.35 | -278 | -2.63 | 10553 | 19.25 | 19.3 | 19.3 | 19.15 |
| 2023-12-07 | 25.82 (-0.03) | 7.22 (+0.01) | 0.4 (0.0) | -3600 | -31.68 | 730 | 6.42 | -141 | -1.24 | 11364 | 19.05 | 19.3 | 19.35 | 19.0 |
| 2023-12-06 | 25.85 (+0.02) | 7.21 (+0.04) | 0.4 (0.0) | 3580 | 19.74 | 5615 | 30.96 | -428 | -2.36 | 18136 | 19.35 | 19.15 | 19.35 | 19.15 |
| 2023-12-05 | 25.83 (+0.02) | 7.17 (+0.02) | 0.4 (0.0) | 1470 | 13.49 | 1625 | 14.91 | 64 | 0.59 | 10896 | 19.15 | 18.95 | 19.15 | 18.9 |
| 2023-12-04 | 25.81 (+0.03) | 7.15 (+0.02) | 0.4 (0.0) | 3740 | 26.73 | 3215 | 22.98 | -69 | -0.49 | 13991 | 19.1 | 18.95 | 19.1 | 18.9 |
| 2023-12-01 | 25.78 (-0.01) | 7.13 (+0.01) | 0.4 (0.0) | -666 | -6.53 | 1223 | 11.99 | -267 | -2.62 | 10197 | 18.95 | 18.9 | 19.0 | 18.85 |
| 2023-11-30 | 25.79 (+0.01) | 7.12 (+0.01) | 0.4 (0.0) | 2442 | 5.84 | 1077 | 2.58 | 208 | 0.5 | 41783 | 18.9 | 18.85 | 19.05 | 18.85 |
| 2023-11-29 | 25.78 (0.0) | 7.11 (+0.01) | 0.4 (-0.01) | -49 | -0.27 | 1253 | 6.9 | -368 | -2.03 | 18160 | 18.8 | 19.0 | 19.0 | 18.8 |
| 2023-11-28 | 25.78 (+0.04) | 7.1 (+0.01) | 0.41 (+0.01) | 6010 | 28.46 | 985 | 4.66 | 482 | 2.28 | 21119 | 18.85 | 19.0 | 19.1 | 18.85 |
| 2023-11-27 | 25.74 (+0.01) | 7.09 (+0.01) | 0.4 (0.0) | 1426 | 10.21 | 1393 | 9.98 | 102 | 0.73 | 13964 | 18.8 | 18.85 | 19.1 | 18.8 |
| 2023-11-24 | 25.73 (0.0) | 7.08 (+0.01) | 0.4 (0.0) | -1907 | -17.45 | 1256 | 11.49 | 69 | 0.63 | 10928 | 18.85 | 18.85 | 18.95 | 18.85 |
| 2023-11-23 | 25.73 (-0.02) | 7.07 (+0.02) | 0.4 (0.0) | -3306 | -29.76 | 2942 | 26.48 | -105 | -0.95 | 11110 | 18.85 | 18.85 | 18.9 | 18.7 |
| 2023-11-22 | 25.75 (0.0) | 7.05 (+0.03) | 0.4 (0.0) | -1900 | -17.78 | 2648 | 24.78 | 433 | 4.05 | 10685 | 18.85 | 18.95 | 18.95 | 18.8 |
| 2023-11-21 | 25.75 (+0.08) | 7.02 (+0.01) | 0.4 (-0.01) | 9223 | 38.01 | 2607 | 10.75 | -1911 | -7.88 | 24262 | 18.95 | 18.8 | 19.0 | 18.75 |
| 2023-11-20 | 25.67 (+0.03) | 7.01 (0.0) | 0.41 (0.0) | 2369 | 26.02 | -243 | -2.67 | -29 | -0.32 | 9106 | 18.75 | 18.85 | 18.85 | 18.6 |
| 2023-11-17 | 25.64 (+0.03) | 7.01 (0.0) | 0.41 (0.0) | 3527 | 27.31 | -448 | -3.47 | 73 | 0.57 | 12916 | 18.85 | 18.9 | 18.95 | 18.8 |
| 2023-11-16 | 25.61 (+0.1) | 7.01 (0.0) | 0.41 (0.0) | 10920 | 65.85 | -609 | -3.67 | -28 | -0.17 | 16584 | 18.9 | 18.8 | 18.9 | 18.7 |
| 2023-11-15 | 25.51 (+0.07) | 7.01 (-0.04) | 0.41 (0.0) | 8778 | 41.7 | -4201 | -19.96 | 350 | 1.66 | 21052 | 18.7 | 18.8 | 18.85 | 18.7 |
| 2023-11-14 | 25.44 (+0.07) | 7.05 (+0.01) | 0.41 (0.0) | 8361 | 50.54 | 894 | 5.4 | 273 | 1.65 | 16542 | 18.65 | 18.6 | 18.7 | 18.55 |
| 2023-11-13 | 25.37 (+0.02) | 7.04 (+0.01) | 0.41 (0.0) | 3181 | 33.64 | 1633 | 17.27 | 20 | 0.21 | 9455 | 18.5 | 18.5 | 18.5 | 18.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 25.35 (+0.03) | 7.03 (+0.01) | 0.41 (0.0) | 3138 | 37.61 | 707 | 8.47 | -78 | -0.93 | 8343 | 18.45 | 18.3 | 18.5 | 18.3 |
| 2023-11-09 | 25.32 (+0.02) | 7.02 (0.0) | 0.41 (0.0) | 1716 | 19.73 | 730 | 8.39 | -4 | -0.05 | 8698 | 18.45 | 18.4 | 18.45 | 18.3 |
| 2023-11-08 | 25.3 (+0.01) | 7.02 (0.0) | 0.41 (0.0) | 1856 | 19.69 | -693 | -7.35 | -54 | -0.57 | 9425 | 18.4 | 18.4 | 18.5 | 18.3 |
| 2023-11-07 | 25.29 (-0.01) | 7.02 (0.0) | 0.41 (0.0) | -1663 | -17.27 | 277 | 2.88 | -178 | -1.85 | 9628 | 18.35 | 18.4 | 18.45 | 18.25 |
| 2023-11-06 | 25.3 (+0.04) | 7.02 (0.0) | 0.41 (0.0) | 4490 | 25.21 | -522 | -2.93 | -59 | -0.33 | 17807 | 18.45 | 18.5 | 18.55 | 18.35 |
| 2023-11-03 | 25.26 (+0.03) | 7.02 (0.0) | 0.41 (0.0) | 4577 | 41.87 | 854 | 7.81 | 112 | 1.02 | 10931 | 18.4 | 18.25 | 18.4 | 18.2 |
| 2023-11-02 | 25.23 (+0.01) | 7.02 (+0.01) | 0.41 (0.0) | 1106 | 11.73 | 405 | 4.3 | 235 | 2.49 | 9428 | 18.15 | 18.1 | 18.25 | 18.05 |
| 2023-11-01 | 25.22 (-0.01) | 7.01 (+0.01) | 0.41 (0.0) | -419 | -3.66 | 2003 | 17.5 | 241 | 2.11 | 11445 | 18.0 | 17.9 | 18.15 | 17.8 |
| 2023-10-31 | 25.23 (+0.01) | 7.0 (+0.02) | 0.41 (+0.01) | 1323 | 9.67 | 1575 | 11.51 | 736 | 5.38 | 13687 | 17.85 | 17.7 | 17.9 | 17.7 |
| 2023-10-30 | 25.22 (-0.07) | 6.98 (+0.01) | 0.4 (0.0) | -5789 | -31.35 | 1855 | 10.05 | 434 | 2.35 | 18463 | 17.7 | 17.95 | 17.95 | 17.6 |
| 2023-10-27 | 25.29 (-0.02) | 6.97 (0.0) | 0.4 (0.0) | -1318 | -11.36 | 529 | 4.56 | 217 | 1.87 | 11603 | 17.95 | 17.85 | 18.0 | 17.8 |
| 2023-10-26 | 25.31 (0.0) | 6.97 (-0.15) | 0.4 (+0.01) | -1534 | -10.72 | 199 | 1.39 | 566 | 3.96 | 14308 | 17.85 | 17.85 | 18.05 | 17.8 |
| 2023-10-25 | 25.31 (-0.04) | 7.12 (+0.01) | 0.39 (0.0) | -2729 | -31.26 | 1312 | 15.03 | 252 | 2.89 | 8729 | 18.05 | 18.2 | 18.25 | 18.0 |
| 2023-10-24 | 25.35 (-0.02) | 7.11 (+0.01) | 0.39 (0.0) | -1909 | -18.08 | 982 | 9.3 | 14 | 0.13 | 10556 | 18.15 | 18.15 | 18.2 | 18.0 |
| 2023-10-23 | 25.37 (0.0) | 7.1 (+0.01) | 0.39 (+0.01) | 510 | 2.94 | 976 | 5.63 | 650 | 3.75 | 17346 | 18.15 | 18.05 | 18.25 | 18.05 |
| 2023-10-20 | 25.37 (-0.06) | 7.09 (+0.06) | 0.38 (0.0) | -7156 | -21.58 | 7210 | 21.74 | 754 | 2.27 | 33164 | 18.2 | 18.15 | 18.3 | 17.85 |
| 2023-10-19 | 25.43 (0.0) | 7.03 (+0.05) | 0.38 (+0.03) | -900 | -3.91 | 6230 | 27.1 | 3781 | 16.45 | 22990 | 18.4 | 18.35 | 18.55 | 18.25 |
| 2023-10-18 | 25.43 (-0.01) | 6.98 (0.0) | 0.35 (+0.05) | -1253 | -5.31 | -247 | -1.05 | 5932 | 25.12 | 23612 | 18.5 | 18.6 | 18.6 | 18.4 |
| 2023-10-17 | 25.44 (+0.06) | 6.98 (0.0) | 0.3 (+0.03) | 8199 | 43.97 | 547 | 2.93 | 2973 | 15.94 | 18648 | 18.6 | 18.5 | 18.6 | 18.45 |
| 2023-10-16 | 25.38 (+0.02) | 6.98 (+0.01) | 0.27 (+0.01) | 2109 | 14.4 | 929 | 6.34 | 2191 | 14.96 | 14646 | 18.4 | 18.4 | 18.5 | 18.3 |
| 2023-10-13 | 25.36 (+0.02) | 6.97 (0.0) | 0.26 (+0.02) | 1469 | 8.03 | 892 | 4.88 | 2007 | 10.97 | 18292 | 18.5 | 18.3 | 18.5 | 18.25 |
| 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 | |||
| 2023-10-12 | 25.34 (+0.09) | 6.97 (+0.02) | 0.24 (0.0) | 11275 | 42.09 | 1325 | 4.95 | 326 | 1.22 | 26790 | 18.45 | 18.3 | 18.45 | 18.1 |
| 2023-10-11 | 25.25 (+0.22) | 6.95 (0.0) | 0.24 (+0.01) | 27758 | 61.49 | 630 | 1.4 | 987 | 2.19 | 45142 | 18.25 | 18.0 | 18.3 | 17.9 |
| 2023-10-06 | 25.03 (+0.1) | 6.95 (+0.01) | 0.23 (0.0) | 11378 | 52.35 | 1025 | 4.72 | 551 | 2.54 | 21735 | 17.7 | 17.4 | 17.7 | 17.35 |
| 2023-10-05 | 24.93 (+0.03) | 6.94 (0.0) | 0.23 (+0.01) | 4128 | 28.79 | 328 | 2.29 | 153 | 1.07 | 14340 | 17.35 | 17.2 | 17.45 | 17.2 |
| 2023-10-04 | 24.9 (-0.04) | 6.94 (+0.01) | 0.22 (0.0) | -5277 | -26.65 | 285 | 1.44 | 313 | 1.58 | 19801 | 17.15 | 17.25 | 17.3 | 17.1 |
| 2023-10-03 | 24.94 (-0.02) | 6.93 (0.0) | 0.22 (+0.01) | -3647 | -42.71 | 78 | 0.91 | 1555 | 18.21 | 8538 | 17.3 | 17.3 | 17.35 | 17.25 |
| 2023-10-02 | 24.96 (-0.02) | 6.93 (0.0) | 0.21 (0.0) | -1575 | -17.57 | 694 | 7.74 | 90 | 1.0 | 8965 | 17.35 | 17.45 | 17.45 | 17.35 |
| 2023-09-28 | 24.98 (0.0) | 6.93 (+0.01) | 0.21 (0.0) | -129 | -1.68 | 773 | 10.07 | -203 | -2.64 | 7680 | 17.4 | 17.4 | 17.45 | 17.3 |
| 2023-09-27 | 24.98 (0.0) | 6.92 (0.0) | 0.21 (-0.01) | -333 | -4.07 | 636 | 7.78 | -907 | -11.09 | 8179 | 17.4 | 17.3 | 17.45 | 17.25 |
| 2023-09-26 | 24.98 (-0.02) | 6.92 (+0.01) | 0.22 (0.0) | -2979 | -32.01 | 429 | 4.61 | -365 | -3.92 | 9306 | 17.35 | 17.4 | 17.45 | 17.3 |
| 2023-09-25 | 25.0 (-0.01) | 6.91 (0.0) | 0.22 (0.0) | 92 | 2.32 | 50 | 1.26 | 150 | 3.79 | 3962 | 17.45 | 17.35 | 17.45 | 17.35 |
| 2023-09-22 | 25.01 (-0.01) | 6.91 (-0.01) | 0.22 (0.0) | -668 | -12.16 | -256 | -4.66 | 109 | 1.98 | 5493 | 17.3 | 17.25 | 17.35 | 17.2 |
| 2023-09-21 | 25.02 (-0.08) | 6.92 (0.0) | 0.22 (+0.01) | -12589 | -59.94 | -73 | -0.35 | 475 | 2.26 | 21002 | 17.25 | 17.6 | 17.6 | 17.2 |
| 2023-09-20 | 25.1 (+0.02) | 6.92 (0.0) | 0.21 (-0.01) | 3641 | 44.41 | -479 | -5.84 | -138 | -1.68 | 8199 | 17.6 | 17.6 | 17.7 | 17.6 |
| 2023-09-19 | 25.08 (+0.04) | 6.92 (0.0) | 0.22 (0.0) | 2639 | 28.6 | -287 | -3.11 | -184 | -1.99 | 9227 | 17.6 | 17.55 | 17.7 | 17.5 |
| 2023-09-18 | 25.04 (+0.04) | 6.92 (-0.01) | 0.22 (0.0) | 3294 | 29.68 | -309 | -2.78 | -48 | -0.43 | 11099 | 17.55 | 17.5 | 17.55 | 17.4 |
| 2023-09-15 | 25.0 (+0.07) | 6.93 (-0.12) | 0.22 (0.0) | 7374 | 19.85 | -14944 | -40.22 | -381 | -1.03 | 37155 | 17.65 | 17.7 | 17.7 | 17.45 |
| 2023-09-14 | 24.93 (+0.07) | 7.05 (-0.05) | 0.22 (0.0) | 8535 | 38.35 | -7363 | -33.08 | 23 | 0.1 | 22257 | 17.7 | 17.55 | 17.7 | 17.5 |
| 2023-09-13 | 24.86 (0.0) | 7.1 (-0.04) | 0.22 (0.0) | 1915 | 11.48 | -4313 | -25.85 | 25 | 0.15 | 16682 | 17.5 | 17.55 | 17.6 | 17.35 |
| 2023-09-12 | 24.86 (-0.01) | 7.14 (+0.01) | 0.22 (0.0) | -1360 | -10.81 | 902 | 7.17 | 0 | 0.0 | 12576 | 17.5 | 17.45 | 17.5 | 17.35 |
| 2023-09-11 | 24.87 (-0.04) | 7.13 (+0.02) | 0.22 (0.0) | -5430 | -41.4 | 2584 | 19.7 | 271 | 2.07 | 13116 | 17.45 | 17.4 | 17.45 | 17.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 24.91 (-0.03) | 7.11 (+0.01) | 0.22 (0.0) | -2957 | -42.52 | 1940 | 27.89 | -112 | -1.61 | 6955 | 17.35 | 17.2 | 17.35 | 17.15 |
| 2023-09-07 | 24.94 (-0.03) | 7.1 (+0.02) | 0.22 (0.0) | -4306 | -55.94 | 2200 | 28.58 | -388 | -5.04 | 7698 | 17.25 | 17.15 | 17.25 | 17.1 |
| 2023-09-06 | 24.97 (-0.06) | 7.08 (+0.02) | 0.22 (-0.01) | -8069 | -59.13 | 2322 | 17.02 | -700 | -5.13 | 13646 | 17.15 | 17.3 | 17.3 | 17.15 |
| 2023-09-05 | 25.03 (-0.02) | 7.06 (+0.02) | 0.23 (0.0) | -2332 | -35.14 | 1912 | 28.81 | -124 | -1.87 | 6636 | 17.35 | 17.35 | 17.4 | 17.25 |
| 2023-09-04 | 25.05 (-0.01) | 7.04 (+0.01) | 0.23 (0.0) | -620 | -11.35 | 1787 | 32.72 | -60 | -1.1 | 5462 | 17.4 | 17.25 | 17.4 | 17.2 |
| 2023-09-01 | 25.06 (0.0) | 7.03 (-0.17) | 0.23 (0.0) | 3402 | 34.54 | -3386 | -34.38 | 16 | 0.16 | 9850 | 17.25 | 17.15 | 17.35 | 17.1 |
| 2023-08-31 | 25.06 (-0.09) | 7.2 (-0.02) | 0.23 (0.0) | -11827 | -33.97 | -2211 | -6.35 | 200 | 0.57 | 34815 | 17.1 | 17.45 | 17.45 | 17.1 |
| 2023-08-30 | 25.15 (0.0) | 7.22 (+0.01) | 0.23 (0.0) | -317 | -3.86 | 685 | 8.34 | 203 | 2.47 | 8209 | 17.45 | 17.35 | 17.45 | 17.3 |
| 2023-08-29 | 25.15 (-0.03) | 7.21 (0.0) | 0.23 (0.0) | -3277 | -41.03 | 365 | 4.57 | -78 | -0.98 | 7986 | 17.3 | 17.35 | 17.4 | 17.15 |
| 2023-08-28 | 25.18 (+0.01) | 7.21 (0.0) | 0.23 (0.0) | 1272 | 18.78 | 69 | 1.02 | 82 | 1.21 | 6774 | 17.35 | 17.1 | 17.35 | 17.05 |
| 2023-08-25 | 25.17 (-0.05) | 7.21 (+0.01) | 0.23 (0.0) | -4808 | -52.61 | 264 | 2.89 | -253 | -2.77 | 9139 | 17.1 | 17.2 | 17.2 | 17.1 |
| 2023-08-24 | 25.22 (-0.01) | 7.2 (-0.02) | 0.23 (-0.01) | -988 | -8.59 | -2194 | -19.07 | -951 | -8.26 | 11507 | 17.25 | 17.2 | 17.3 | 17.15 |
| 2023-08-23 | 25.23 (-0.03) | 7.22 (0.0) | 0.24 (0.0) | -3480 | -36.09 | 392 | 4.07 | -212 | -2.2 | 9642 | 17.2 | 17.1 | 17.25 | 17.1 |
| 2023-08-22 | 25.26 (-0.05) | 7.22 (0.0) | 0.24 (0.0) | -4985 | -48.74 | 263 | 2.57 | -274 | -2.68 | 10227 | 17.2 | 17.2 | 17.25 | 17.05 |
| 2023-08-21 | 25.31 (+0.02) | 7.22 (+0.01) | 0.24 (0.0) | 949 | 8.54 | 388 | 3.49 | 117 | 1.05 | 11118 | 17.25 | 17.2 | 17.35 | 17.15 |
| 2023-08-18 | 25.29 (-0.02) | 7.21 (+0.01) | 0.24 (0.0) | -2150 | -13.47 | 1113 | 6.97 | 216 | 1.35 | 15957 | 17.1 | 17.0 | 17.25 | 16.95 |
| 2023-08-17 | 25.31 (-0.06) | 7.2 (+0.01) | 0.24 (0.0) | -6492 | -40.8 | 1435 | 9.02 | -5 | -0.03 | 15912 | 16.95 | 16.9 | 17.05 | 16.8 |
| 2023-08-16 | 25.37 (-0.04) | 7.19 (+0.02) | 0.24 (0.0) | -5212 | -21.0 | 2728 | 10.99 | 74 | 0.3 | 24821 | 17.05 | 17.15 | 17.2 | 17.0 |
| 2023-08-15 | 25.41 (0.0) | 7.17 (-0.02) | 0.24 (0.0) | -2434 | -15.47 | -2024 | -12.87 | 61 | 0.39 | 15729 | 17.25 | 17.45 | 17.5 | 17.25 |
| 2023-08-14 | 25.41 (-0.11) | 7.19 (+0.05) | 0.24 (-0.01) | -12668 | -45.66 | 5984 | 21.57 | -684 | -2.47 | 27744 | 17.5 | 17.8 | 17.85 | 17.4 |
| 2023-08-11 | 25.52 (-0.05) | 7.14 (+0.02) | 0.25 (0.0) | -4769 | -42.65 | 2027 | 18.13 | 54 | 0.48 | 11183 | 18.0 | 17.95 | 18.05 | 17.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 25.57 (-0.02) | 7.12 (+0.02) | 0.25 (+0.01) | -3086 | -18.94 | 2556 | 15.69 | 236 | 1.45 | 16295 | 17.95 | 17.85 | 17.95 | 17.75 |
| 2023-08-09 | 25.59 (+0.17) | 7.1 (-0.01) | 0.24 (-0.01) | 20197 | 35.7 | -1737 | -3.07 | -696 | -1.23 | 56572 | 17.85 | 17.8 | 18.05 | 17.7 |
| 2023-08-08 | 25.42 (-0.15) | 7.11 (+0.04) | 0.25 (0.0) | -20473 | -47.13 | 5652 | 13.01 | -227 | -0.52 | 43436 | 18.7 | 18.8 | 18.85 | 18.6 |
| 2023-08-07 | 25.57 (-0.11) | 7.07 (+0.06) | 0.25 (0.0) | -11445 | -33.91 | 6567 | 19.46 | -268 | -0.79 | 33748 | 18.8 | 18.7 | 18.8 | 18.65 |
| 2023-08-04 | 25.68 (-0.09) | 7.01 (+0.01) | 0.25 (-0.01) | -10013 | -33.61 | 2439 | 8.19 | -281 | -0.94 | 29795 | 18.7 | 18.75 | 18.75 | 18.55 |
| 2023-08-02 | 25.77 (-0.08) | 7.0 (+0.03) | 0.26 (0.0) | -9684 | -30.4 | 2653 | 8.33 | -408 | -1.28 | 31852 | 18.55 | 18.8 | 18.8 | 18.5 |
| 2023-08-01 | 25.85 (0.0) | 6.97 (+0.01) | 0.26 (0.0) | -1222 | -5.75 | 1091 | 5.13 | -260 | -1.22 | 21254 | 18.8 | 18.7 | 18.85 | 18.65 |
| 2023-07-31 | 25.85 (-0.01) | 6.96 (+0.01) | 0.26 (0.0) | -2352 | -8.32 | 2191 | 7.75 | -26 | -0.09 | 28256 | 18.65 | 18.6 | 18.75 | 18.6 |
| 2023-07-28 | 25.86 (-0.02) | 6.95 (+0.01) | 0.26 (-0.02) | -2831 | -17.1 | 424 | 2.56 | -2143 | -12.94 | 16560 | 18.55 | 18.5 | 18.6 | 18.45 |
| 2023-07-27 | 25.88 (-0.01) | 6.94 (+0.01) | 0.28 (0.0) | -653 | -3.43 | 1029 | 5.4 | -132 | -0.69 | 19041 | 18.5 | 18.45 | 18.6 | 18.4 |
| 2023-07-26 | 25.89 (+0.08) | 6.93 (-0.01) | 0.28 (-0.01) | 9253 | 42.76 | -1369 | -6.33 | -1010 | -4.67 | 21641 | 18.4 | 18.1 | 18.4 | 18.05 |
| 2023-07-25 | 25.81 (-0.05) | 6.94 (0.0) | 0.29 (-0.02) | -890 | -6.45 | -19 | -0.14 | -2069 | -15.0 | 13795 | 18.05 | 18.0 | 18.1 | 18.0 |
| 2023-07-24 | 25.86 (-0.14) | 6.94 (+0.11) | 0.31 (-0.03) | -16548 | -51.41 | 13699 | 42.56 | -4355 | -13.53 | 32189 | 18.0 | 18.05 | 18.1 | 17.95 |
| 2023-07-21 | 26.0 (-0.12) | 6.83 (+0.13) | 0.34 (-0.01) | -15189 | -38.22 | 15650 | 39.38 | -1374 | -3.46 | 39739 | 18.1 | 18.05 | 18.2 | 18.0 |
| 2023-07-20 | 26.12 (-0.1) | 6.7 (+0.1) | 0.35 (-0.01) | -11965 | -37.19 | 12018 | 37.35 | -470 | -1.46 | 32176 | 18.1 | 17.95 | 18.15 | 17.85 |
| 2023-07-19 | 26.22 (-0.13) | 6.6 (+0.07) | 0.36 (-0.01) | -14803 | -48.84 | 8821 | 29.1 | -1286 | -4.24 | 30309 | 18.0 | 18.1 | 18.1 | 17.85 |
| 2023-07-18 | 26.35 (-0.08) | 6.53 (+0.07) | 0.37 (0.0) | -9387 | -23.74 | 8528 | 21.57 | -703 | -1.78 | 39538 | 18.05 | 18.0 | 18.15 | 17.9 |
| 2023-07-17 | 26.43 (+0.07) | 6.46 (0.0) | 0.37 (-0.01) | 3703 | 15.64 | -19 | -0.08 | -377 | -1.59 | 23672 | 17.95 | 17.7 | 18.05 | 17.7 |
| 2023-07-14 | 26.36 (+0.07) | 6.46 (0.0) | 0.38 (-0.01) | 6993 | 38.1 | 193 | 1.05 | -1266 | -6.9 | 18355 | 17.75 | 17.65 | 17.8 | 17.6 |
| 2023-07-13 | 26.29 (+0.08) | 6.46 (0.0) | 0.39 (-0.01) | 6766 | 49.25 | 85 | 0.62 | -1090 | -7.93 | 13737 | 17.6 | 17.6 | 17.7 | 17.55 |
| 2023-07-12 | 26.21 (+0.02) | 6.46 (0.0) | 0.4 (0.0) | 1496 | 10.03 | 47 | 0.32 | -700 | -4.7 | 14908 | 17.6 | 17.45 | 17.6 | 17.45 |
| 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 | |||
| 2023-07-11 | 26.19 (+0.04) | 6.46 (0.0) | 0.4 (0.0) | 3220 | 17.31 | 12 | 0.06 | -114 | -0.61 | 18598 | 17.5 | 17.5 | 17.55 | 17.4 |
| 2023-07-10 | 26.15 (+0.01) | 6.46 (0.0) | 0.4 (0.0) | 709 | 5.09 | 6 | 0.04 | 402 | 2.89 | 13924 | 17.35 | 17.35 | 17.5 | 17.25 |
| 2023-07-07 | 26.14 (-0.08) | 6.46 (0.0) | 0.4 (+0.01) | -9128 | -43.7 | -1 | -0.0 | 833 | 3.99 | 20889 | 17.15 | 17.2 | 17.25 | 17.05 |
| 2023-07-06 | 26.22 (-0.1) | 6.46 (+0.01) | 0.39 (0.0) | -12199 | -46.92 | 447 | 1.72 | 572 | 2.2 | 26001 | 17.35 | 17.5 | 17.55 | 17.2 |
| 2023-07-05 | 26.32 (-0.02) | 6.45 (+0.02) | 0.39 (0.0) | -1247 | -8.05 | 2656 | 17.15 | -54 | -0.35 | 15489 | 17.65 | 17.65 | 17.75 | 17.55 |
| 2023-07-04 | 26.34 (+0.05) | 6.43 (+0.15) | 0.39 (0.0) | 6183 | 23.03 | 5763 | 21.46 | 341 | 1.27 | 26849 | 17.7 | 17.4 | 17.7 | 17.4 |
| 2023-07-03 | 26.29 (+0.01) | 6.28 (0.0) | 0.39 (0.0) | 799 | 9.29 | 0 | 0.0 | -98 | -1.14 | 8597 | 17.45 | 17.4 | 17.45 | 17.35 |
| 2023-06-30 | 26.28 (-0.08) | 6.28 (0.0) | 0.39 (0.0) | -3419 | -17.48 | 52 | 0.27 | 35 | 0.18 | 19556 | 17.35 | 17.3 | 17.45 | 17.3 |
| 2023-06-29 | 26.36 (+0.02) | 6.28 (0.0) | 0.39 (+0.01) | 2249 | 16.23 | -23 | -0.17 | 410 | 2.96 | 13854 | 17.35 | 17.4 | 17.45 | 17.3 |
| 2023-06-28 | 26.34 (-0.01) | 6.28 (+0.01) | 0.38 (0.0) | -732 | -6.74 | 675 | 6.22 | 222 | 2.04 | 10858 | 17.3 | 17.25 | 17.35 | 17.2 |
| 2023-06-27 | 26.35 (-0.04) | 6.27 (0.0) | 0.38 (0.0) | -4637 | -30.42 | -334 | -2.19 | 321 | 2.11 | 15241 | 17.25 | 17.3 | 17.35 | 17.2 |
| 2023-06-26 | 26.39 (-0.04) | 6.27 (+0.06) | 0.38 (0.0) | -5217 | -21.1 | 7458 | 30.16 | -162 | -0.66 | 24725 | 17.35 | 17.2 | 17.45 | 17.15 |
| 2023-06-21 | 26.43 (-0.08) | 6.21 (+0.05) | 0.38 (0.0) | -9499 | -47.3 | 6266 | 31.2 | -353 | -1.76 | 20084 | 17.25 | 17.3 | 17.35 | 17.2 |
| 2023-06-20 | 26.51 (-0.1) | 6.16 (+0.03) | 0.38 (0.0) | -12679 | -52.32 | 3510 | 14.48 | -283 | -1.17 | 24235 | 17.3 | 17.3 | 17.35 | 17.2 |
| 2023-06-19 | 26.61 (-0.11) | 6.13 (+0.06) | 0.38 (-0.01) | -14084 | -73.84 | 7004 | 36.72 | -147 | -0.77 | 19074 | 17.25 | 17.25 | 17.35 | 17.2 |
| 2023-06-16 | 26.72 (-0.11) | 6.07 (0.0) | 0.39 (+0.01) | -15180 | -39.92 | 474 | 1.25 | 325 | 0.85 | 38025 | 17.25 | 17.5 | 17.55 | 17.25 |
| 2023-06-15 | 26.83 (+0.03) | 6.07 (-0.02) | 0.38 (-0.01) | 2151 | 15.03 | -1907 | -13.32 | -816 | -5.7 | 14315 | 17.5 | 17.45 | 17.5 | 17.4 |
| 2023-06-14 | 26.8 (+0.01) | 6.09 (0.0) | 0.39 (0.0) | -956 | -6.42 | -646 | -4.34 | -402 | -2.7 | 14892 | 17.45 | 17.45 | 17.5 | 17.4 |
| 2023-06-13 | 26.79 (-0.05) | 6.09 (-0.02) | 0.39 (-0.01) | -5683 | -31.28 | -1849 | -10.18 | -316 | -1.74 | 18168 | 17.4 | 17.45 | 17.45 | 17.35 |
| 2023-06-12 | 26.84 (-0.01) | 6.11 (0.0) | 0.4 (0.0) | 530 | 5.89 | -917 | -10.2 | -331 | -3.68 | 8994 | 17.4 | 17.4 | 17.5 | 17.4 |
| 2023-06-09 | 26.85 (-0.02) | 6.11 (0.0) | 0.4 (0.0) | -19 | -0.14 | -105 | -0.75 | -291 | -2.08 | 13975 | 17.4 | 17.45 | 17.5 | 17.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 26.87 (-0.03) | 6.11 (-0.01) | 0.4 (0.0) | -2062 | -20.84 | -111 | -1.12 | -51 | -0.52 | 9895 | 17.35 | 17.45 | 17.45 | 17.35 |
| 2023-06-07 | 26.9 (-0.02) | 6.12 (0.0) | 0.4 (0.0) | 376 | 2.95 | -123 | -0.97 | 124 | 0.97 | 12745 | 17.45 | 17.35 | 17.45 | 17.35 |
| 2023-06-06 | 26.92 (+0.01) | 6.12 (0.0) | 0.4 (0.0) | 2628 | 22.07 | -293 | -2.46 | -82 | -0.69 | 11910 | 17.35 | 17.3 | 17.45 | 17.3 |
| 2023-06-05 | 26.91 (+0.01) | 6.12 (0.0) | 0.4 (0.0) | 2276 | 18.7 | 98 | 0.81 | -14 | -0.12 | 12171 | 17.3 | 17.2 | 17.4 | 17.2 |
| 2023-06-02 | 26.9 (-0.03) | 6.12 (0.0) | 0.4 (0.0) | -1553 | -13.23 | -56 | -0.48 | -34 | -0.29 | 11738 | 17.15 | 17.2 | 17.25 | 17.15 |
| 2023-06-01 | 26.93 (-0.07) | 6.12 (0.0) | 0.4 (0.0) | -6499 | -44.12 | -48 | -0.33 | 128 | 0.87 | 14730 | 17.15 | 17.25 | 17.3 | 17.15 |
| 2023-05-31 | 27.0 (0.0) | 6.12 (0.0) | 0.4 (+0.01) | -1754 | -1.86 | -283 | -0.3 | 995 | 1.06 | 94250 | 17.3 | 17.2 | 17.3 | 17.1 |
| 2023-05-30 | 27.0 (0.0) | 6.12 (+0.01) | 0.39 (0.0) | 470 | 2.31 | 1436 | 7.06 | -132 | -0.65 | 20339 | 17.15 | 17.15 | 17.3 | 17.15 |
| 2023-05-29 | 27.0 (-0.04) | 6.11 (+0.01) | 0.39 (0.0) | -3415 | -23.84 | 1396 | 9.75 | 174 | 1.21 | 14324 | 17.15 | 17.15 | 17.25 | 17.15 |
| 2023-05-26 | 27.04 (-0.08) | 6.1 (+0.02) | 0.39 (-0.01) | -10022 | -42.86 | 1856 | 7.94 | -444 | -1.9 | 23385 | 17.1 | 17.1 | 17.2 | 17.0 |
| 2023-05-25 | 27.12 (-0.07) | 6.08 (+0.01) | 0.4 (0.0) | -6959 | -44.67 | 2095 | 13.45 | -555 | -3.56 | 15579 | 17.15 | 17.3 | 17.35 | 17.15 |
| 2023-05-24 | 27.19 (-0.04) | 6.07 (+0.02) | 0.4 (+0.01) | -4994 | -29.88 | 2206 | 13.2 | 712 | 4.26 | 16711 | 17.35 | 17.4 | 17.4 | 17.2 |
| 2023-05-23 | 27.23 (0.0) | 6.05 (+0.02) | 0.39 (0.0) | 145 | 1.01 | 2364 | 16.51 | -121 | -0.85 | 14316 | 17.45 | 17.4 | 17.45 | 17.35 |
| 2023-05-22 | 27.23 (+0.06) | 6.03 (+0.02) | 0.39 (-0.01) | 6734 | 31.9 | 1768 | 8.37 | -336 | -1.59 | 21113 | 17.4 | 17.25 | 17.45 | 17.25 |
| 2023-05-19 | 27.17 (+0.04) | 6.01 (0.0) | 0.4 (0.0) | 2244 | 10.56 | -38 | -0.18 | -168 | -0.79 | 21260 | 17.25 | 17.3 | 17.3 | 17.2 |
| 2023-05-18 | 27.13 (+0.01) | 6.01 (0.0) | 0.4 (+0.01) | 760 | 4.01 | 11 | 0.06 | 950 | 5.01 | 18962 | 17.2 | 17.2 | 17.3 | 17.15 |
| 2023-05-17 | 27.12 (+0.02) | 6.01 (0.0) | 0.39 (+0.03) | 2311 | 9.33 | 125 | 0.5 | 4237 | 17.11 | 24760 | 17.2 | 17.05 | 17.3 | 17.05 |
| 2023-05-16 | 27.1 (+0.02) | 6.01 (0.0) | 0.36 (+0.02) | 2509 | 22.08 | 43 | 0.38 | 1644 | 14.47 | 11365 | 17.1 | 17.05 | 17.1 | 17.0 |
| 2023-05-15 | 27.08 (-0.03) | 6.01 (+0.02) | 0.34 (0.0) | -2884 | -17.59 | 2458 | 14.99 | 161 | 0.98 | 16395 | 16.9 | 16.8 | 17.0 | 16.8 |
| 2023-05-12 | 27.11 (-0.14) | 5.99 (+0.01) | 0.34 (0.0) | -17685 | -65.47 | 1495 | 5.53 | -52 | -0.19 | 27013 | 16.9 | 17.05 | 17.05 | 16.8 |
| 2023-05-11 | 27.25 (-0.08) | 5.98 (+0.01) | 0.34 (-0.01) | -8432 | -43.28 | 1329 | 6.82 | -404 | -2.07 | 19481 | 17.1 | 17.2 | 17.25 | 17.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 27.33 (-0.01) | 5.97 (+0.01) | 0.35 (0.0) | -741 | -6.51 | 1529 | 13.44 | -347 | -3.05 | 11378 | 17.3 | 17.3 | 17.3 | 17.2 |
| 2023-05-09 | 27.34 (+0.03) | 5.96 (+0.01) | 0.35 (0.0) | 2508 | 17.86 | 49 | 0.35 | -331 | -2.36 | 14046 | 17.3 | 17.2 | 17.3 | 17.15 |
| 2023-05-08 | 27.31 (+0.08) | 5.95 (+0.01) | 0.35 (0.0) | 10528 | 50.97 | 1601 | 7.75 | -425 | -2.06 | 20655 | 17.2 | 17.1 | 17.25 | 17.05 |
| 2023-05-05 | 27.23 (+0.01) | 5.94 (+0.01) | 0.35 (-0.01) | 791 | 6.34 | 1081 | 8.66 | -325 | -2.6 | 12483 | 17.05 | 17.05 | 17.1 | 17.0 |
| 2023-05-04 | 27.22 (+0.04) | 5.93 (+0.01) | 0.36 (0.0) | 5241 | 26.7 | 1992 | 10.15 | -345 | -1.76 | 19630 | 17.0 | 16.9 | 17.05 | 16.85 |
| 2023-05-03 | 27.18 (+0.01) | 5.92 (+0.02) | 0.36 (0.0) | 1212 | 8.56 | 1409 | 9.95 | -103 | -0.73 | 14165 | 16.9 | 16.85 | 16.95 | 16.8 |
| 2023-05-02 | 27.17 (+0.05) | 5.9 (0.0) | 0.36 (0.0) | 6937 | 37.82 | 224 | 1.22 | -283 | -1.54 | 18341 | 16.85 | 16.75 | 16.9 | 16.75 |
| 2023-04-28 | 27.12 (-0.02) | 5.9 (0.0) | 0.36 (-0.01) | -2110 | -7.58 | 68 | 0.24 | -246 | -0.88 | 27821 | 16.7 | 16.75 | 16.9 | 16.7 |
| 2023-04-27 | 27.14 (+0.02) | 5.9 (0.0) | 0.37 (0.0) | 1797 | 13.49 | 121 | 0.91 | -600 | -4.51 | 13317 | 16.75 | 16.7 | 16.8 | 16.65 |
| 2023-04-26 | 27.12 (0.0) | 5.9 (0.0) | 0.37 (+0.01) | 931 | 5.11 | 436 | 2.39 | 1238 | 6.8 | 18214 | 16.65 | 16.6 | 16.7 | 16.6 |
| 2023-04-25 | 27.12 (-0.01) | 5.9 (0.0) | 0.36 (+0.01) | -1596 | -9.16 | 308 | 1.77 | 1251 | 7.18 | 17426 | 16.65 | 16.7 | 16.75 | 16.65 |
| 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 | 26.7 (-0.11) | 6.64 (-0.02) | 0.49 (+0.08) | -15672 | -12.81 | -2086 | -1.7 | 9489 | 7.76 | 122356 | 21.2 | 21.85 | 22.1 | 21.0 |
| 2024-04-12 | 26.81 (+0.02) | 6.66 (0.0) | 0.41 (+0.01) | -10399 | -9.75 | -858 | -0.8 | 1097 | 1.03 | 106674 | 21.85 | 21.05 | 22.2 | 21.05 |
| 2024-04-03 | 26.79 (-0.08) | 6.66 (-0.01) | 0.4 (0.0) | -10066 | -25.37 | -1304 | -3.29 | 268 | 0.68 | 39684 | 21.0 | 21.8 | 21.8 | 21.0 |
| 2024-03-29 | 26.87 (+0.05) | 6.67 (-0.03) | 0.4 (+0.01) | 6936 | 7.85 | -2590 | -2.93 | 1213 | 1.37 | 88330 | 21.65 | 21.15 | 21.8 | 20.8 |
| 2024-03-22 | 26.82 (+0.03) | 6.7 (-0.04) | 0.39 (-0.04) | -1093 | -1.22 | -4834 | -5.41 | -5002 | -5.6 | 89352 | 21.15 | 21.4 | 21.45 | 20.65 |
| 2024-03-15 | 26.79 (-0.04) | 6.74 (+0.01) | 0.43 (-0.01) | 9463 | 9.18 | 997 | 0.97 | -1191 | -1.16 | 103087 | 21.35 | 20.3 | 21.35 | 20.1 |
| 2024-03-08 | 26.83 (+0.13) | 6.73 (-0.01) | 0.44 (-0.02) | 14168 | 22.66 | -1516 | -2.42 | -2648 | -4.23 | 62529 | 20.3 | 19.85 | 20.3 | 19.85 |
| 2024-03-01 | 26.7 (+0.06) | 6.74 (+0.01) | 0.46 (0.0) | 6173 | 10.31 | 755 | 1.26 | -15 | -0.03 | 59874 | 19.95 | 19.85 | 20.1 | 19.7 |
| 2024-02-23 | 26.64 (+0.03) | 6.73 (+0.04) | 0.46 (-0.01) | 2040 | 2.76 | 4786 | 6.47 | -922 | -1.25 | 73998 | 19.85 | 19.7 | 20.0 | 19.65 |
| 2024-02-16 | 26.61 (0.0) | 6.69 (0.0) | 0.47 (-0.01) | -608 | -1.95 | 149 | 0.48 | -1050 | -3.37 | 31174 | 19.6 | 19.2 | 19.6 | 19.2 |
| 2024-02-05 | 26.61 (-0.04) | 6.69 (-0.01) | 0.48 (0.0) | -4375 | -35.33 | -542 | -4.38 | -61 | -0.49 | 12383 | 19.1 | 19.05 | 19.3 | 19.05 |
| 2024-02-02 | 26.65 (+0.02) | 6.7 (0.0) | 0.48 (0.0) | 247 | 0.42 | 126 | 0.21 | -857 | -1.44 | 59413 | 19.35 | 19.15 | 19.35 | 19.05 |
| 2024-01-26 | 26.63 (+0.02) | 6.7 (+0.15) | 0.48 (-0.01) | 1929 | 4.49 | -371 | -0.86 | -1085 | -2.53 | 42939 | 19.15 | 19.0 | 19.2 | 18.8 |
| 2024-01-19 | 26.61 (-0.22) | 6.55 (+0.01) | 0.49 (+0.11) | -28630 | -28.16 | 1718 | 1.69 | 13518 | 13.3 | 101660 | 18.95 | 19.2 | 19.25 | 18.6 |
| 2024-01-12 | 26.83 (+0.05) | 6.54 (-0.01) | 0.38 (+0.03) | 5171 | 6.84 | -1154 | -1.53 | 4375 | 5.79 | 75582 | 19.15 | 19.55 | 19.8 | 19.05 |
| 2024-01-05 | 26.78 (+0.22) | 6.55 (-0.2) | 0.35 (+0.02) | 26493 | 37.46 | -24965 | -35.3 | 1914 | 2.71 | 70729 | 19.5 | 19.7 | 19.75 | 19.25 |
| 2023-12-29 | 26.56 (+0.2) | 6.75 (-0.12) | 0.33 (-0.03) | 23429 | 40.84 | -14761 | -25.73 | -2950 | -5.14 | 57364 | 19.7 | 19.3 | 19.9 | 19.3 |
| 2023-12-22 | 26.36 (+0.34) | 6.87 (-0.46) | 0.36 (-0.01) | 43104 | 27.61 | -56913 | -36.45 | -1071 | -0.69 | 156129 | 19.3 | 20.0 | 20.05 | 19.2 |
| 2023-12-15 | 26.02 (+0.19) | 7.33 (+0.11) | 0.37 (-0.03) | 22615 | 17.9 | 13288 | 10.52 | -3757 | -2.97 | 126346 | 20.0 | 19.25 | 20.05 | 19.1 |
| 2023-12-08 | 25.83 (+0.05) | 7.22 (+0.09) | 0.4 (0.0) | 6179 | 9.51 | 11222 | 17.28 | -852 | -1.31 | 64941 | 19.25 | 18.95 | 19.35 | 18.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 25.78 (+0.05) | 7.13 (+0.05) | 0.4 (0.0) | 9163 | 8.71 | 5931 | 5.64 | 157 | 0.15 | 105226 | 18.95 | 18.85 | 19.1 | 18.8 |
| 2023-11-24 | 25.73 (+0.09) | 7.08 (+0.07) | 0.4 (-0.01) | 4479 | 6.78 | 9210 | 13.93 | -1543 | -2.33 | 66093 | 18.85 | 18.85 | 19.0 | 18.6 |
| 2023-11-17 | 25.64 (+0.29) | 7.01 (-0.02) | 0.41 (0.0) | 34767 | 45.42 | -2731 | -3.57 | 688 | 0.9 | 76552 | 18.85 | 18.5 | 18.95 | 18.35 |
| 2023-11-10 | 25.35 (+0.09) | 7.03 (+0.01) | 0.41 (0.0) | 9537 | 17.69 | 499 | 0.93 | -373 | -0.69 | 53904 | 18.45 | 18.5 | 18.55 | 18.25 |
| 2023-11-03 | 25.26 (-0.03) | 7.02 (+0.05) | 0.41 (+0.01) | 798 | 1.25 | 6692 | 10.46 | 1758 | 2.75 | 63956 | 18.4 | 17.95 | 18.4 | 17.6 |
| 2023-10-27 | 25.29 (-0.08) | 6.97 (-0.12) | 0.4 (+0.02) | -6980 | -11.16 | 3998 | 6.39 | 1699 | 2.72 | 62544 | 17.95 | 18.05 | 18.25 | 17.8 |
| 2023-10-20 | 25.37 (+0.01) | 7.09 (+0.12) | 0.38 (+0.12) | 999 | 0.88 | 14669 | 12.97 | 15631 | 13.83 | 113062 | 18.2 | 18.4 | 18.6 | 17.85 |
| 2023-10-13 | 25.36 (+0.33) | 6.97 (+0.02) | 0.26 (+0.03) | 40502 | 44.89 | 2847 | 3.16 | 3320 | 3.68 | 90225 | 18.5 | 18.0 | 18.5 | 17.9 |
| 2023-10-06 | 25.03 (+0.05) | 6.95 (+0.02) | 0.23 (+0.02) | 5007 | 6.82 | 2410 | 3.28 | 2662 | 3.63 | 73381 | 17.7 | 17.45 | 17.7 | 17.1 |
| 2023-09-28 | 24.98 (-0.03) | 6.93 (+0.02) | 0.21 (-0.01) | -3349 | -11.5 | 1888 | 6.48 | -1325 | -4.55 | 29128 | 17.4 | 17.35 | 17.45 | 17.25 |
| 2023-09-22 | 25.01 (+0.01) | 6.91 (-0.02) | 0.22 (0.0) | -3683 | -6.69 | -1404 | -2.55 | 214 | 0.39 | 55022 | 17.3 | 17.5 | 17.7 | 17.2 |
| 2023-09-15 | 25.0 (+0.09) | 6.93 (-0.18) | 0.22 (0.0) | 11034 | 10.84 | -23134 | -22.73 | -62 | -0.06 | 101788 | 17.65 | 17.4 | 17.7 | 17.2 |
| 2023-09-08 | 24.91 (-0.15) | 7.11 (+0.08) | 0.22 (-0.01) | -18284 | -45.26 | 10161 | 25.15 | -1384 | -3.43 | 40399 | 17.35 | 17.25 | 17.4 | 17.1 |
| 2023-09-01 | 25.06 (-0.11) | 7.03 (-0.18) | 0.23 (0.0) | -10747 | -15.89 | -4478 | -6.62 | 423 | 0.63 | 67636 | 17.25 | 17.1 | 17.45 | 17.05 |
| 2023-08-25 | 25.17 (-0.12) | 7.21 (0.0) | 0.23 (-0.01) | -13312 | -25.78 | -887 | -1.72 | -1573 | -3.05 | 51635 | 17.1 | 17.2 | 17.35 | 17.05 |
| 2023-08-18 | 25.29 (-0.23) | 7.21 (+0.07) | 0.24 (-0.01) | -28956 | -28.91 | 9236 | 9.22 | -338 | -0.34 | 100165 | 17.1 | 17.8 | 17.85 | 16.8 |
| 2023-08-11 | 25.52 (-0.16) | 7.14 (+0.13) | 0.25 (0.0) | -19576 | -12.14 | 15065 | 9.34 | -901 | -0.56 | 161236 | 18.0 | 18.7 | 18.85 | 17.7 |
| 2023-08-04 | 25.68 (-0.18) | 7.01 (+0.06) | 0.25 (-0.01) | -23271 | -20.94 | 8374 | 7.53 | -975 | -0.88 | 111158 | 18.7 | 18.6 | 18.85 | 18.5 |
| 2023-07-28 | 25.86 (-0.14) | 6.95 (+0.12) | 0.26 (-0.08) | -11669 | -11.3 | 13764 | 13.33 | -9709 | -9.41 | 103227 | 18.55 | 18.05 | 18.6 | 17.95 |
| 2023-07-21 | 26.0 (-0.36) | 6.83 (+0.37) | 0.34 (-0.04) | -47641 | -28.8 | 44998 | 27.2 | -4210 | -2.54 | 165436 | 18.1 | 17.7 | 18.2 | 17.7 |
| 2023-07-14 | 26.36 (+0.22) | 6.46 (0.0) | 0.38 (-0.02) | 19184 | 24.12 | 343 | 0.43 | -2768 | -3.48 | 79525 | 17.75 | 17.35 | 17.8 | 17.25 |
| 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 | |||
| 2023-07-07 | 26.14 (-0.14) | 6.46 (+0.18) | 0.4 (+0.01) | -15592 | -15.94 | 8865 | 9.06 | 1594 | 1.63 | 97827 | 17.15 | 17.4 | 17.75 | 17.05 |
| 2023-06-30 | 26.28 (-0.15) | 6.28 (+0.07) | 0.39 (+0.01) | -11756 | -13.96 | 7828 | 9.29 | 826 | 0.98 | 84236 | 17.35 | 17.2 | 17.45 | 17.15 |
| 2023-06-21 | 26.43 (-0.29) | 6.21 (+0.14) | 0.38 (-0.01) | -36262 | -57.2 | 16780 | 26.47 | -783 | -1.24 | 63394 | 17.25 | 17.25 | 17.35 | 17.2 |
| 2023-06-16 | 26.72 (-0.13) | 6.07 (-0.04) | 0.39 (-0.01) | -19138 | -20.27 | -4845 | -5.13 | -1540 | -1.63 | 94395 | 17.25 | 17.4 | 17.55 | 17.25 |
| 2023-06-09 | 26.85 (-0.05) | 6.11 (-0.01) | 0.4 (0.0) | 3199 | 5.27 | -534 | -0.88 | -314 | -0.52 | 60698 | 17.4 | 17.2 | 17.5 | 17.2 |
| 2023-06-02 | 26.9 (-0.14) | 6.12 (+0.02) | 0.4 (+0.01) | -12751 | -8.21 | 2445 | 1.57 | 1131 | 0.73 | 155384 | 17.15 | 17.15 | 17.3 | 17.1 |
| 2023-05-26 | 27.04 (-0.13) | 6.1 (+0.09) | 0.39 (-0.01) | -15096 | -16.57 | 10289 | 11.29 | -744 | -0.82 | 91106 | 17.1 | 17.25 | 17.45 | 17.0 |
| 2023-05-19 | 27.17 (+0.06) | 6.01 (+0.02) | 0.4 (+0.06) | 4940 | 5.33 | 2599 | 2.8 | 6824 | 7.36 | 92743 | 17.25 | 16.8 | 17.3 | 16.8 |
| 2023-05-12 | 27.11 (-0.12) | 5.99 (+0.05) | 0.34 (-0.01) | -13822 | -14.93 | 6003 | 6.48 | -1559 | -1.68 | 92575 | 16.9 | 17.1 | 17.3 | 16.8 |
| 2023-05-05 | 27.23 (+0.11) | 5.94 (+0.04) | 0.35 (-0.01) | 14181 | 21.94 | 4706 | 7.28 | -1056 | -1.63 | 64621 | 17.05 | 16.75 | 17.1 | 16.75 |
| 2023-04-28 | 27.12 (0.0) | 5.9 (+0.01) | 0.36 (+0.01) | 124 | 0.15 | 1072 | 1.3 | 1268 | 1.53 | 82607 | 16.7 | 16.65 | 16.9 | 16.6 |
| 2023-04-21 | 27.12 (-0.06) | 5.89 (+0.01) | 0.35 (-0.01) | -8223 | -12.81 | 2324 | 3.62 | -588 | -0.92 | 64173 | 16.7 | 16.9 | 16.95 | 16.6 |
| 2023-04-14 | 27.18 (+0.02) | 5.88 (+0.01) | 0.36 (-0.01) | 7953 | 10.58 | 424 | 0.56 | -2120 | -2.82 | 75200 | 16.9 | 16.6 | 16.9 | 16.55 |
| 2023-04-07 | 27.16 (-0.02) | 5.87 (0.0) | 0.37 (-0.01) | -2744 | -9.44 | 219 | 0.75 | -349 | -1.2 | 29059 | 16.6 | 16.6 | 16.65 | 16.5 |
| 2023-03-31 | 27.18 (-0.08) | 5.87 (+0.33) | 0.38 (-0.02) | -6502 | -6.83 | 117 | 0.12 | -2396 | -2.52 | 95144 | 16.6 | 16.55 | 16.8 | 16.5 |
| 2023-03-24 | 27.26 (+0.12) | 5.54 (+0.06) | 0.4 (0.0) | 11372 | 9.67 | 6040 | 5.13 | -631 | -0.54 | 117640 | 16.4 | 16.0 | 16.5 | 15.8 |
| 2023-03-17 | 27.14 (-1.0) | 5.48 (-0.27) | 0.4 (-0.01) | -35105 | -28.61 | 11372 | 9.27 | 2644 | 2.15 | 122710 | 16.25 | 16.75 | 16.9 | 16.25 |
| 2023-03-10 | 28.14 (-0.22) | 5.75 (-0.02) | 0.41 (+0.05) | -26416 | -30.2 | -2808 | -3.21 | 5163 | 5.9 | 87464 | 16.85 | 17.1 | 17.2 | 16.85 |
| 2023-03-03 | 28.36 (-0.11) | 5.77 (+0.01) | 0.36 (-0.01) | -11393 | -24.15 | 1494 | 3.17 | -593 | -1.26 | 47183 | 17.05 | 17.35 | 17.35 | 17.05 |
| 2023-02-24 | 28.47 (0.0) | 5.76 (+0.04) | 0.37 (+0.01) | 245 | 0.29 | 3988 | 4.68 | 1195 | 1.4 | 85243 | 17.2 | 17.3 | 17.4 | 17.1 |
| 2023-02-17 | 28.47 (0.0) | 5.72 (+0.07) | 0.36 (+0.01) | -783 | -1.17 | 8889 | 13.23 | 471 | 0.7 | 67199 | 17.4 | 17.2 | 17.45 | 17.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 28.47 (-0.22) | 5.65 (+0.1) | 0.35 (-0.01) | -18742 | -24.13 | 10898 | 14.03 | -757 | -0.97 | 77673 | 17.2 | 17.35 | 17.5 | 17.05 |
| 2023-02-03 | 28.69 (-0.05) | 5.55 (+0.03) | 0.36 (0.0) | -5322 | -3.58 | 2853 | 1.92 | 53 | 0.04 | 148690 | 17.45 | 17.8 | 17.9 | 17.15 |
| 2023-01-17 | 28.74 (+0.2) | 5.52 (-0.02) | 0.36 (0.0) | 21766 | 49.39 | -1735 | -3.94 | 103 | 0.23 | 44067 | 17.75 | 17.4 | 17.75 | 17.3 |
| 2023-01-13 | 28.54 (+0.24) | 5.54 (+0.02) | 0.36 (0.0) | 21993 | 26.48 | 1873 | 2.26 | -375 | -0.45 | 83058 | 17.3 | 17.15 | 17.6 | 17.0 |
| 2023-01-06 | 28.3 (+0.05) | 5.52 (+0.01) | 0.36 (+0.01) | 9511 | 20.8 | 1313 | 2.87 | 987 | 2.16 | 45717 | 16.95 | 16.75 | 17.0 | 16.5 |
| 2022-12-30 | 28.25 (-0.08) | 5.51 (+0.12) | 0.35 (+0.01) | -3091 | -5.48 | 4872 | 8.64 | 1285 | 2.28 | 56400 | 16.75 | 16.75 | 16.95 | 16.55 |
| 2022-12-23 | 28.33 (-1.43) | 5.39 (+1.01) | 0.34 (-0.01) | -159727 | -46.86 | 115234 | 33.81 | -610 | -0.18 | 340872 | 16.7 | 16.75 | 17.55 | 16.4 |
| 2022-12-16 | 29.76 (-0.44) | 4.38 (+0.24) | 0.35 (0.0) | -50862 | -22.99 | 26943 | 12.18 | -98 | -0.04 | 221277 | 16.9 | 17.8 | 17.9 | 16.9 |
| 2022-12-09 | 30.2 (+0.2) | 4.14 (-0.01) | 0.35 (0.0) | 26236 | 22.8 | -1351 | -1.17 | -34 | -0.03 | 115075 | 17.75 | 17.8 | 18.05 | 17.65 |
| 2022-12-02 | 30.0 (+0.62) | 4.15 (-0.12) | 0.35 (-0.01) | 69350 | 28.82 | -13487 | -5.6 | -1958 | -0.81 | 240661 | 17.85 | 17.3 | 18.2 | 17.15 |
| 2022-11-25 | 29.38 (+0.64) | 4.27 (-0.09) | 0.36 (+0.01) | 74169 | 59.28 | -10576 | -8.45 | 1079 | 0.86 | 125126 | 17.5 | 17.0 | 17.5 | 16.75 |
| 2022-11-18 | 28.74 (+0.34) | 4.36 (-0.03) | 0.35 (-0.01) | 38505 | 34.48 | -2365 | -2.12 | -1067 | -0.96 | 111680 | 16.95 | 16.9 | 17.1 | 16.75 |
| 2022-11-11 | 28.4 (+0.44) | 4.39 (+0.03) | 0.36 (0.0) | 50603 | 46.93 | 2763 | 2.56 | 52 | 0.05 | 107826 | 16.8 | 16.3 | 16.85 | 16.1 |
| 2022-11-04 | 27.96 (+0.29) | 4.36 (+0.03) | 0.36 (0.0) | 27428 | 23.66 | 3360 | 2.9 | 800 | 0.69 | 115935 | 16.25 | 16.3 | 16.4 | 15.8 |
| 2022-10-28 | 27.67 (+0.16) | 4.33 (+0.03) | 0.36 (+0.04) | 15570 | 11.76 | 3247 | 2.45 | 4385 | 3.31 | 132412 | 16.0 | 16.1 | 16.3 | 15.35 |
| 2022-10-21 | 27.51 (+0.14) | 4.3 (-0.09) | 0.32 (+0.01) | 21891 | 17.73 | -10216 | -8.27 | 1306 | 1.06 | 123492 | 16.15 | 16.5 | 16.8 | 15.6 |
| 2022-10-14 | 27.37 (-0.11) | 4.39 (+0.09) | 0.31 (+0.01) | -11203 | -14.0 | 10059 | 12.57 | 1162 | 1.45 | 80049 | 16.6 | 16.85 | 17.25 | 16.6 |
| 2022-10-07 | 27.48 (+0.08) | 4.3 (+0.06) | 0.3 (+0.01) | 5871 | 8.0 | 5455 | 7.43 | 218 | 0.3 | 73378 | 16.95 | 17.1 | 17.25 | 16.8 |
| 2022-09-30 | 27.4 (+0.07) | 4.24 (+0.14) | 0.29 (0.0) | 2229 | 2.0 | 15162 | 13.62 | 379 | 0.34 | 111343 | 17.3 | 17.15 | 17.45 | 16.75 |
| 2022-09-23 | 27.33 (-0.24) | 4.1 (+0.08) | 0.29 (-0.01) | -27551 | -21.3 | 10077 | 7.79 | -1459 | -1.13 | 129370 | 17.4 | 18.2 | 18.25 | 17.1 |
| 2022-09-16 | 27.57 (-0.64) | 4.02 (+1.05) | 0.3 (-0.01) | -75369 | -32.86 | 119376 | 52.05 | -269 | -0.12 | 229334 | 18.45 | 18.1 | 18.75 | 17.85 |
| 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 | |||
| 2022-09-08 | 28.21 (+0.17) | 2.97 (+0.03) | 0.31 (0.0) | 22434 | 20.33 | 6729 | 6.1 | -633 | -0.57 | 110350 | 17.95 | 17.3 | 18.0 | 17.3 |
| 2022-09-02 | 28.04 (-0.17) | 2.94 (+0.1) | 0.31 (-0.03) | -15280 | -19.06 | 11015 | 13.74 | -2999 | -3.74 | 80173 | 17.15 | 17.1 | 17.4 | 17.1 |
| 2022-08-26 | 28.21 (-0.02) | 2.84 (+0.11) | 0.34 (0.0) | -3257 | -6.36 | 12236 | 23.89 | 139 | 0.27 | 51219 | 17.45 | 17.1 | 17.5 | 17.05 |
| 2022-08-19 | 28.23 (+0.1) | 2.73 (+0.08) | 0.34 (-0.07) | 12706 | 19.27 | 9287 | 14.08 | -7981 | -12.1 | 65946 | 17.3 | 17.3 | 17.35 | 17.05 |
| 2022-08-12 | 28.13 (+0.11) | 2.65 (+0.09) | 0.41 (+0.06) | 7246 | 3.97 | 10154 | 5.57 | 7200 | 3.95 | 182420 | 17.2 | 17.15 | 17.75 | 16.85 |
| 2022-08-05 | 28.02 (-0.22) | 2.56 (+0.11) | 0.35 (0.0) | -22836 | -23.32 | 12697 | 12.96 | 178 | 0.18 | 97936 | 17.1 | 16.85 | 17.15 | 16.5 |
| 2022-07-29 | 28.24 (-0.09) | 2.45 (+0.04) | 0.35 (+0.01) | -11026 | -14.02 | 4076 | 5.18 | 656 | 0.83 | 78619 | 16.9 | 16.2 | 16.9 | 16.1 |
| 2022-07-22 | 28.33 (-0.24) | 2.41 (+0.51) | 0.34 (0.0) | -26890 | -18.0 | 57658 | 38.6 | 182 | 0.12 | 149364 | 16.2 | 15.3 | 16.25 | 15.25 |
| 2022-07-15 | 28.57 (-0.06) | 1.9 (+0.03) | 0.34 (+0.01) | -8509 | -9.42 | 3262 | 3.61 | 612 | 0.68 | 90288 | 15.25 | 16.5 | 16.55 | 15.2 |
| 2022-07-08 | 28.63 (-0.09) | 1.87 (+0.05) | 0.33 (+0.02) | -9553 | -10.92 | 6069 | 6.94 | 2653 | 3.03 | 87443 | 16.6 | 16.65 | 17.0 | 16.2 |
| 2022-07-01 | 28.72 (-0.09) | 1.82 (+0.04) | 0.31 (+0.02) | -16379 | -17.67 | 5006 | 5.4 | 1677 | 1.81 | 92692 | 16.65 | 17.3 | 17.3 | 16.45 |
| 2022-06-24 | 28.81 (0.0) | 1.78 (-0.02) | 0.29 (+0.05) | 696 | 0.68 | -2319 | -2.28 | 5967 | 5.86 | 101789 | 17.15 | 16.75 | 17.3 | 16.3 |
| 2022-06-17 | 28.81 (-0.11) | 1.8 (+0.02) | 0.24 (0.0) | -13279 | -13.65 | 1777 | 1.83 | -119 | -0.12 | 97268 | 16.75 | 16.95 | 17.5 | 16.7 |
| 2022-06-10 | 28.92 (-0.15) | 1.78 (-0.01) | 0.24 (0.0) | -15802 | -22.64 | -268 | -0.38 | 411 | 0.59 | 69801 | 17.2 | 17.7 | 17.75 | 17.05 |
| 2022-06-02 | 29.07 (+0.19) | 1.79 (-0.13) | 0.24 (0.0) | 21312 | 18.68 | -14937 | -13.09 | -734 | -0.64 | 114119 | 17.7 | 17.85 | 18.15 | 17.35 |
| 2022-05-27 | 28.88 (+0.21) | 1.92 (-0.1) | 0.24 (0.0) | 25063 | 19.2 | -11508 | -8.81 | 1005 | 0.77 | 130561 | 17.7 | 17.55 | 17.75 | 17.1 |
| 2022-05-20 | 28.67 (+0.06) | 2.02 (+0.05) | 0.24 (+0.02) | 8171 | 5.79 | 5501 | 3.9 | 1628 | 1.15 | 141178 | 17.5 | 16.8 | 17.6 | 16.55 |
| 2022-05-13 | 28.61 (-0.07) | 1.97 (+0.14) | 0.22 (+0.01) | -10199 | -8.46 | 15927 | 13.22 | 868 | 0.72 | 120493 | 16.95 | 17.3 | 17.6 | 16.7 |
| 2022-05-06 | 28.68 (-0.18) | 1.83 (+0.07) | 0.21 (0.0) | -19754 | -32.55 | 8299 | 13.67 | 58 | 0.1 | 60695 | 17.75 | 18.2 | 18.5 | 17.65 |
| 2022-04-29 | 28.86 (-0.22) | 1.76 (+0.07) | 0.21 (-0.01) | -25336 | -27.8 | 7354 | 8.07 | -643 | -0.71 | 91143 | 18.25 | 18.25 | 18.6 | 17.9 |
| 2022-04-22 | 29.08 (-0.09) | 1.69 (+0.05) | 0.22 (0.0) | -11044 | -10.41 | 5767 | 5.43 | 283 | 0.27 | 106114 | 18.6 | 18.25 | 18.6 | 17.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 29.17 (+0.09) | 1.64 (+0.03) | 0.22 (+0.01) | -4100 | -3.55 | 3730 | 3.23 | 329 | 0.28 | 115480 | 18.5 | 19.0 | 19.2 | 18.3 |
| 2022-04-08 | 29.08 (-0.08) | 1.61 (+0.03) | 0.21 (-0.01) | -9356 | -7.77 | 2885 | 2.4 | -161 | -0.13 | 120376 | 19.05 | 18.6 | 19.35 | 18.55 |
| 2022-04-01 | 29.16 (+0.53) | 1.58 (+0.03) | 0.22 (+0.01) | 59632 | 31.35 | 1198 | 0.63 | 1026 | 0.54 | 190205 | 18.7 | 17.35 | 18.75 | 17.25 |
| 2022-03-25 | 28.63 (+0.08) | 1.55 (+0.01) | 0.21 (+0.01) | 10574 | 10.64 | 1323 | 1.33 | 208 | 0.21 | 99339 | 17.5 | 17.4 | 17.8 | 17.25 |
| 2022-03-18 | 28.55 (+0.06) | 1.54 (+0.02) | 0.2 (-0.01) | 5521 | 4.84 | 2764 | 2.42 | -365 | -0.32 | 114027 | 17.3 | 16.9 | 17.7 | 16.85 |
| 2022-03-11 | 28.49 (-0.35) | 1.52 (+0.08) | 0.21 (0.0) | -38696 | -28.16 | 8729 | 6.35 | 59 | 0.04 | 137404 | 16.9 | 16.85 | 17.1 | 16.3 |
| 2022-03-04 | 28.84 (-0.11) | 1.44 (+0.03) | 0.21 (+0.01) | -13825 | -17.58 | 3431 | 4.36 | 1319 | 1.68 | 78653 | 17.1 | 16.9 | 17.5 | 16.9 |
| 2022-02-25 | 28.95 (-0.3) | 1.41 (+0.16) | 0.2 (0.0) | -34549 | -26.85 | 17437 | 13.55 | -87 | -0.07 | 128652 | 17.1 | 17.45 | 17.55 | 16.9 |
| 2022-02-18 | 29.25 (-0.1) | 1.25 (+0.07) | 0.2 (+0.01) | -10918 | -14.43 | 8266 | 10.93 | 1234 | 1.63 | 75661 | 17.4 | 17.25 | 17.55 | 17.15 |
| 2022-02-11 | 29.35 (0.0) | 1.18 (+0.06) | 0.19 (0.0) | -336 | -0.3 | 6625 | 5.86 | -111 | -0.1 | 113108 | 17.35 | 16.45 | 17.55 | 16.45 |
| 2022-01-26 | 29.35 (-0.02) | 1.12 (+0.02) | 0.19 (0.0) | -1989 | -3.45 | 2097 | 3.64 | -1005 | -1.75 | 57589 | 16.45 | 16.35 | 16.6 | 16.05 |
| 2022-01-21 | 29.37 (-0.02) | 1.1 (+0.03) | 0.19 (0.0) | -2189 | -1.77 | 3491 | 2.82 | 78 | 0.06 | 123641 | 16.5 | 16.8 | 17.2 | 16.4 |
| 2022-01-14 | 29.39 (-0.34) | 1.07 (+0.03) | 0.19 (-0.01) | -35798 | -21.5 | 3776 | 2.27 | -330 | -0.2 | 166518 | 16.7 | 16.6 | 16.85 | 16.2 |
| 2022-01-07 | 29.73 (+0.02) | 1.04 (+0.01) | 0.2 (0.0) | 1886 | 2.2 | 1234 | 1.44 | -65 | -0.08 | 85604 | 16.55 | 16.25 | 16.8 | 16.05 |
| 2021-12-30 | 29.71 (+0.02) | 1.03 (0.0) | 0.2 (0.0) | 3265 | 6.93 | -192 | -0.41 | 273 | 0.58 | 47119 | 16.15 | 15.95 | 16.3 | 15.9 |
| 2021-12-24 | 29.69 (-0.04) | 1.03 (0.0) | 0.2 (0.0) | -4845 | -8.75 | -124 | -0.22 | -333 | -0.6 | 55395 | 15.95 | 15.75 | 16.0 | 15.65 |
| 2021-12-17 | 29.73 (-0.19) | 1.03 (-0.01) | 0.2 (0.0) | -22397 | -23.19 | -490 | -0.51 | -33 | -0.03 | 96592 | 15.9 | 16.0 | 16.1 | 15.55 |
| 2021-12-10 | 29.92 (+0.14) | 1.04 (+0.01) | 0.2 (0.0) | 14256 | 15.88 | 155 | 0.17 | -480 | -0.53 | 89766 | 15.95 | 15.15 | 16.05 | 15.1 |
| 2021-12-03 | 29.78 (+0.11) | 1.03 (-0.08) | 0.2 (+0.02) | 12084 | 9.36 | -8116 | -6.29 | 2386 | 1.85 | 129041 | 15.2 | 14.95 | 15.35 | 14.9 |
| 2021-11-26 | 29.67 (+0.02) | 1.11 (+0.01) | 0.18 (+0.01) | 3163 | 2.73 | 268 | 0.23 | 1427 | 1.23 | 115864 | 15.15 | 15.1 | 15.65 | 15.05 |
| 2021-11-19 | 29.65 (+0.08) | 1.1 (+0.04) | 0.17 (+0.01) | 8371 | 6.75 | 5207 | 4.2 | 945 | 0.76 | 124105 | 15.1 | 14.55 | 15.3 | 14.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 29.57 (+0.24) | 1.06 (+0.04) | 0.16 (+0.01) | 26791 | 23.21 | 3972 | 3.44 | 760 | 0.66 | 115427 | 14.25 | 14.1 | 14.6 | 14.0 |
| 2021-11-05 | 29.33 (-0.07) | 1.02 (+0.03) | 0.15 (0.0) | -8218 | -8.62 | 3315 | 3.48 | 396 | 0.42 | 95309 | 14.2 | 14.2 | 14.3 | 14.0 |
| 2021-10-29 | 29.4 (+0.06) | 0.99 (+0.01) | 0.15 (0.0) | 6639 | 6.12 | 966 | 0.89 | -31 | -0.03 | 108491 | 13.9 | 14.0 | 14.2 | 13.85 |
| 2021-10-22 | 29.34 (+0.03) | 0.98 (+0.03) | 0.15 (0.0) | 3744 | 4.55 | 3762 | 4.57 | 398 | 0.48 | 82357 | 14.05 | 13.9 | 14.1 | 13.85 |
| 2021-10-15 | 29.31 (-0.02) | 0.95 (0.0) | 0.15 (+0.01) | -2061 | -4.25 | 161 | 0.33 | 321 | 0.66 | 48468 | 13.85 | 13.7 | 13.95 | 13.65 |
| 2021-10-08 | 29.33 (0.0) | 0.95 (+0.03) | 0.14 (-0.01) | 556 | 0.74 | 3240 | 4.31 | -212 | -0.28 | 75139 | 13.8 | 13.75 | 13.95 | 13.65 |
| 2021-10-01 | 29.33 (-0.15) | 0.92 (+0.02) | 0.15 (-0.02) | -17678 | -20.95 | 2957 | 3.5 | -2554 | -3.03 | 84395 | 13.7 | 13.95 | 14.0 | 13.65 |
| 2021-09-24 | 29.48 (-0.11) | 0.9 (+0.03) | 0.17 (-0.02) | -9259 | -16.87 | 2608 | 4.75 | -2187 | -3.98 | 54892 | 13.95 | 13.85 | 14.0 | 13.75 |
| 2021-09-17 | 29.59 (+0.07) | 0.87 (+0.06) | 0.19 (-0.05) | 8213 | 7.35 | 7307 | 6.54 | -6035 | -5.4 | 111714 | 13.95 | 14.0 | 14.15 | 13.95 |
| 2021-09-10 | 29.52 (+0.06) | 0.81 (0.0) | 0.24 (-0.02) | 5832 | 8.75 | 454 | 0.68 | -1818 | -2.73 | 66628 | 14.05 | 14.1 | 14.15 | 13.9 |
| 2021-09-03 | 29.46 (+0.2) | 0.81 (0.0) | 0.26 (0.0) | 22293 | 17.73 | -23 | -0.02 | -240 | -0.19 | 125729 | 14.1 | 14.05 | 14.25 | 13.8 |
| 2021-08-27 | 29.26 (+0.02) | 0.81 (+0.02) | 0.26 (0.0) | 2260 | 1.96 | 1597 | 1.39 | 52 | 0.05 | 115201 | 14.05 | 13.7 | 14.1 | 13.4 |
| 2021-08-20 | 29.24 (+0.3) | 0.79 (+0.04) | 0.26 (-0.01) | 32447 | 23.08 | 4777 | 3.4 | -1193 | -0.85 | 140592 | 13.6 | 13.35 | 13.7 | 13.25 |
| 2021-08-13 | 28.94 (+0.19) | 0.75 (+0.04) | 0.27 (-0.06) | 20911 | 6.91 | 3987 | 1.32 | -7139 | -2.36 | 302808 | 13.35 | 14.25 | 14.3 | 13.2 |
| 2021-08-06 | 28.75 (+0.26) | 0.71 (0.0) | 0.33 (+0.06) | 31104 | 21.85 | 765 | 0.54 | 6669 | 4.69 | 142347 | 14.2 | 14.1 | 14.3 | 14.05 |
| 2021-07-30 | 28.49 (+0.31) | 0.71 (+0.03) | 0.27 (-0.1) | 38725 | 22.51 | 2511 | 1.46 | -10382 | -6.04 | 172027 | 14.05 | 14.3 | 14.35 | 13.9 |
| 2021-07-23 | 28.18 (+0.12) | 0.68 (-0.01) | 0.37 (+0.02) | 12607 | 9.55 | -12 | -0.01 | 2388 | 1.81 | 132006 | 14.25 | 14.35 | 14.5 | 14.05 |
| 2021-07-16 | 28.06 (+0.35) | 0.69 (0.0) | 0.35 (+0.01) | 39563 | 19.19 | -579 | -0.28 | 532 | 0.26 | 206149 | 14.35 | 14.05 | 14.4 | 13.95 |
| 2021-07-09 | 27.71 (+0.33) | 0.69 (0.0) | 0.34 (0.0) | 36582 | 29.38 | -165 | -0.13 | 405 | 0.33 | 124500 | 13.95 | 13.65 | 14.05 | 13.65 |
| 2021-07-02 | 27.38 (-0.04) | 0.69 (0.0) | 0.34 (+0.01) | -2702 | -3.77 | 140 | 0.2 | 621 | 0.87 | 71611 | 13.65 | 13.85 | 13.85 | 13.65 |
| 2021-06-25 | 27.42 (+0.08) | 0.69 (+0.01) | 0.33 (+0.04) | 10329 | 10.94 | 1289 | 1.37 | 4234 | 4.48 | 94415 | 13.8 | 13.45 | 13.85 | 13.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 27.34 (-0.22) | 0.68 (-0.01) | 0.29 (+0.02) | -23764 | -23.17 | -596 | -0.58 | 2488 | 2.43 | 102585 | 13.55 | 13.75 | 13.75 | 13.45 |
| 2021-06-11 | 27.56 (+0.03) | 0.69 (+0.01) | 0.27 (-0.01) | 3611 | 4.31 | 822 | 0.98 | -408 | -0.49 | 83805 | 13.75 | 13.65 | 13.8 | 13.4 |
| 2021-06-04 | 27.53 (+0.09) | 0.68 (0.0) | 0.28 (+0.02) | 10256 | 14.2 | -249 | -0.34 | 1671 | 2.31 | 72207 | 13.7 | 13.45 | 13.7 | 13.45 |
| 2021-05-28 | 27.44 (+0.11) | 0.68 (+0.01) | 0.26 (0.0) | 6795 | 4.69 | 1345 | 0.93 | 338 | 0.23 | 144808 | 13.45 | 13.1 | 13.55 | 13.05 |
| 2021-05-21 | 27.33 (+0.1) | 0.67 (0.0) | 0.26 (0.0) | 10302 | 6.98 | -83 | -0.06 | -68 | -0.05 | 147670 | 13.2 | 12.75 | 13.4 | 12.55 |
| 2021-05-14 | 27.23 (-0.18) | 0.67 (+0.05) | 0.26 (+0.11) | -21718 | -7.1 | 5727 | 1.87 | 12305 | 4.02 | 305774 | 13.15 | 13.65 | 14.0 | 12.5 |
| 2021-05-07 | 27.41 (+0.23) | 0.62 (0.0) | 0.15 (0.0) | 27316 | 11.31 | 69 | 0.03 | -589 | -0.24 | 241547 | 13.65 | 13.35 | 13.9 | 12.9 |
| 2021-04-29 | 27.18 (+0.12) | 0.62 (0.0) | 0.15 (0.0) | 15122 | 14.0 | -171 | -0.16 | 91 | 0.08 | 108036 | 13.3 | 13.4 | 13.55 | 13.3 |
| 2021-04-23 | 27.06 (+0.05) | 0.62 (0.0) | 0.15 (-0.01) | 10411 | 7.35 | 259 | 0.18 | -533 | -0.38 | 141637 | 13.3 | 13.0 | 13.6 | 13.0 |
| 2021-04-16 | 27.01 (+0.13) | 0.62 (0.0) | 0.16 (0.0) | 14123 | 12.6 | -219 | -0.2 | 87 | 0.08 | 112076 | 13.0 | 12.65 | 13.0 | 12.65 |
| 2021-04-09 | 26.88 (-0.15) | 0.62 (+0.01) | 0.16 (+0.01) | -15523 | -22.82 | 734 | 1.08 | 647 | 0.95 | 68031 | 12.55 | 12.7 | 12.75 | 12.5 |
| 2021-04-01 | 27.03 (-0.02) | 0.61 (+0.02) | 0.15 (+0.04) | -4067 | -4.4 | 769 | 0.83 | 5177 | 5.61 | 92335 | 12.65 | 12.5 | 12.85 | 12.45 |
| 2021-03-26 | 27.05 (+0.07) | 0.59 (-0.01) | 0.11 (0.0) | 15824 | 13.37 | -610 | -0.52 | -184 | -0.16 | 118370 | 12.45 | 12.15 | 12.55 | 12.1 |
| 2021-03-19 | 26.98 (+0.3) | 0.6 (-0.45) | 0.11 (+0.02) | 34965 | 18.19 | -50685 | -26.37 | 1702 | 0.89 | 192184 | 12.05 | 12.2 | 12.4 | 12.05 |
| 2021-03-12 | 26.68 (+0.16) | 1.05 (+0.01) | 0.09 (0.0) | 14276 | 11.05 | 317 | 0.25 | 179 | 0.14 | 129222 | 12.15 | 11.8 | 12.2 | 11.7 |
| 2021-03-05 | 26.52 (-0.05) | 1.04 (+0.03) | 0.09 (+0.01) | -4692 | -5.09 | 3479 | 3.77 | 1639 | 1.78 | 92239 | 11.75 | 11.75 | 11.95 | 11.65 |
| 2021-02-26 | 26.57 (+0.12) | 1.01 (+0.01) | 0.08 (+0.01) | 15471 | 11.7 | 2009 | 1.52 | 243 | 0.18 | 132275 | 11.65 | 11.6 | 11.95 | 11.55 |
| 2021-02-19 | 26.45 (+0.25) | 1.0 (0.0) | 0.07 (-0.01) | 29538 | 23.83 | 64 | 0.05 | -203 | -0.16 | 123961 | 11.6 | 11.6 | 11.65 | 11.3 |
| 2021-02-05 | 26.2 (-0.05) | 1.0 (0.0) | 0.08 (0.0) | -3753 | -4.84 | -454 | -0.59 | -324 | -0.42 | 77553 | 11.2 | 10.95 | 11.25 | 10.95 |
| 2021-01-29 | 26.25 (-0.34) | 1.0 (0.0) | 0.08 (0.0) | -39327 | -39.77 | -280 | -0.28 | -31 | -0.03 | 98876 | 10.95 | 11.1 | 11.2 | 10.95 |
| 2021-01-22 | 26.59 (-0.27) | 1.0 (0.0) | 0.08 (0.0) | -33457 | -32.63 | -209 | -0.2 | -24 | -0.02 | 102537 | 11.1 | 11.4 | 11.45 | 11.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 26.86 (+0.02) | 1.0 (-0.01) | 0.08 (0.0) | 1768 | 1.8 | -878 | -0.9 | 317 | 0.32 | 98012 | 11.4 | 11.65 | 11.7 | 11.4 |
| 2021-01-08 | 26.84 (+0.17) | 1.01 (-0.04) | 0.08 (-0.01) | 15942 | 13.5 | -4801 | -4.07 | -1151 | -0.97 | 118076 | 11.65 | 11.45 | 11.65 | 11.3 |
| 2020-12-31 | 26.67 (+0.18) | 1.05 (-0.03) | 0.09 (0.0) | 21726 | 24.03 | -406 | -0.45 | -446 | -0.49 | 90411 | 11.45 | 11.15 | 11.55 | 11.1 |
| 2020-12-25 | 26.49 (-0.01) | 1.08 (0.0) | 0.09 (-0.01) | -3550 | -7.3 | -393 | -0.81 | -897 | -1.85 | 48617 | 11.15 | 11.15 | 11.2 | 11.05 |
| 2020-12-18 | 26.5 (-0.17) | 1.08 (+0.02) | 0.1 (-0.01) | -17452 | -21.81 | 1650 | 2.06 | -776 | -0.97 | 80017 | 11.1 | 11.2 | 11.25 | 11.0 |
| 2020-12-11 | 26.67 (-0.37) | 1.06 (-0.03) | 0.11 (0.0) | -41409 | -29.6 | -2795 | -2.0 | -1044 | -0.75 | 139881 | 11.2 | 11.3 | 11.35 | 11.0 |
| 2020-12-04 | 27.04 (-0.15) | 1.09 (-0.03) | 0.11 (-0.01) | -18561 | -11.81 | -3785 | -2.41 | -713 | -0.45 | 157110 | 11.3 | 11.35 | 11.4 | 11.1 |
| 2020-11-27 | 27.19 (+0.08) | 1.12 (-0.02) | 0.12 (-0.01) | 9264 | 9.14 | -2151 | -2.12 | -687 | -0.68 | 101343 | 11.35 | 11.25 | 11.35 | 11.15 |
| 2020-11-20 | 27.11 (+0.23) | 1.14 (-0.05) | 0.13 (0.0) | 26205 | 20.75 | -5875 | -4.65 | 56 | 0.04 | 126264 | 11.25 | 11.25 | 11.35 | 11.15 |
| 2020-11-13 | 26.88 (+0.21) | 1.19 (-0.04) | 0.13 (+0.02) | 23822 | 17.83 | -3571 | -2.67 | 2156 | 1.61 | 133610 | 11.2 | 11.0 | 11.4 | 11.0 |
| 2020-11-06 | 26.67 (+0.16) | 1.23 (+0.01) | 0.11 (+0.01) | 19041 | 34.55 | 67 | 0.12 | 565 | 1.03 | 55108 | 10.95 | 10.75 | 11.0 | 10.7 |
| 2020-10-30 | 26.51 (-0.11) | 1.22 (0.0) | 0.1 (-0.01) | -12073 | -20.38 | -13 | -0.02 | -1350 | -2.28 | 59227 | 10.7 | 10.85 | 10.9 | 10.7 |
| 2020-10-23 | 26.62 (-0.04) | 1.22 (+0.01) | 0.11 (-0.02) | -4664 | -7.49 | 1142 | 1.83 | -1898 | -3.05 | 62257 | 10.8 | 10.8 | 10.9 | 10.75 |
| 2020-10-16 | 26.66 (-0.15) | 1.21 (0.0) | 0.13 (-0.01) | -17612 | -29.12 | -33 | -0.05 | -710 | -1.17 | 60488 | 10.75 | 10.85 | 10.9 | 10.75 |
| 2020-10-08 | 26.81 (-0.11) | 1.21 (0.0) | 0.14 (+0.01) | -12269 | -23.66 | -8 | -0.02 | 380 | 0.73 | 51852 | 10.85 | 10.95 | 10.95 | 10.75 |
| 2020-09-30 | 26.92 (+0.09) | 1.21 (-0.03) | 0.13 (+0.01) | 8471 | 23.12 | 0 | 0.0 | 1061 | 2.9 | 36645 | 10.85 | 10.7 | 10.95 | 10.65 |
| 2020-09-25 | 26.83 (-0.22) | 1.24 (+0.03) | 0.12 (-0.02) | -26126 | -32.63 | 3405 | 4.25 | -1525 | -1.9 | 80078 | 10.6 | 10.9 | 10.95 | 10.5 |
| 2020-09-18 | 27.05 (+0.01) | 1.21 (0.0) | 0.14 (0.0) | 3279 | 6.23 | -70 | -0.13 | -75 | -0.14 | 52598 | 10.95 | 10.9 | 10.95 | 10.85 |
| 2020-09-11 | 27.04 (-0.09) | 1.21 (+0.02) | 0.14 (0.0) | -10281 | -17.63 | 2436 | 4.18 | -160 | -0.27 | 58305 | 10.9 | 10.8 | 10.95 | 10.8 |
| 2020-09-04 | 27.13 (-0.23) | 1.19 (+0.12) | 0.14 (0.0) | -26021 | -25.49 | 13290 | 13.02 | -105 | -0.1 | 102067 | 10.8 | 10.9 | 10.95 | 10.75 |
| 2020-08-28 | 27.36 (-0.12) | 1.07 (+0.01) | 0.14 (0.0) | -13431 | -24.24 | 1209 | 2.18 | -386 | -0.7 | 55404 | 10.85 | 10.85 | 10.95 | 10.8 |
| 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 | |||
| 2020-08-21 | 27.48 (-0.06) | 1.06 (+0.02) | 0.14 (-0.01) | -11017 | -14.83 | 2459 | 3.31 | -503 | -0.68 | 74279 | 10.9 | 11.0 | 11.0 | 10.7 |
| 2020-08-14 | 27.54 (-0.02) | 1.04 (+0.01) | 0.15 (-0.01) | -2161 | -2.62 | 641 | 0.78 | -732 | -0.89 | 82612 | 11.0 | 10.9 | 11.05 | 10.85 |
| 2020-08-07 | 27.56 (-0.22) | 1.03 (+0.05) | 0.16 (0.0) | -26530 | -29.11 | 6391 | 7.01 | -314 | -0.34 | 91143 | 10.85 | 10.7 | 10.95 | 10.65 |
| 2020-07-31 | 27.78 (-0.4) | 0.98 (+0.06) | 0.16 (-0.03) | -42801 | -28.3 | 5977 | 3.95 | -3674 | -2.43 | 151226 | 10.65 | 10.8 | 10.85 | 10.55 |
| 2020-07-24 | 28.18 (-0.29) | 0.92 (+0.09) | 0.19 (-0.05) | -31810 | -22.63 | 10126 | 7.2 | -5180 | -3.69 | 140554 | 10.8 | 10.95 | 11.0 | 10.8 |
| 2020-07-17 | 28.47 (0.0) | 0.83 (+0.09) | 0.24 (-0.06) | -11211 | -9.08 | 10045 | 8.14 | -6836 | -5.54 | 123477 | 10.95 | 11.0 | 11.05 | 10.85 |
| 2020-07-10 | 28.47 (+0.05) | 0.74 (-0.09) | 0.3 (-0.02) | 4579 | 3.07 | -9796 | -6.56 | -2121 | -1.42 | 149251 | 10.95 | 11.0 | 11.2 | 10.9 |
| 2020-07-03 | 28.42 (-0.11) | 0.83 (-0.06) | 0.32 (0.0) | -17235 | -12.44 | -104 | -0.08 | -32 | -0.02 | 138542 | 10.9 | 10.95 | 11.05 | 10.7 |
| 2020-06-24 | 28.53 (-0.1) | 0.89 (0.0) | 0.32 (0.0) | -10163 | -13.9 | 383 | 0.52 | -55 | -0.08 | 73113 | 9.54 | 11.0 | 11.15 | 9.54 |
| 2020-06-19 | 28.63 (-0.45) | 0.89 (0.0) | 0.32 (-0.02) | -46850 | -32.02 | -280 | -0.19 | -3073 | -2.1 | 146327 | 11.0 | 11.2 | 11.35 | 11.0 |
| 2020-06-12 | 29.08 (-0.63) | 0.89 (-0.07) | 0.34 (-0.01) | -57473 | -19.39 | -7271 | -2.45 | -464 | -0.16 | 296457 | 11.2 | 12.25 | 12.35 | 11.05 |
| 2020-06-05 | 29.71 (-0.21) | 0.96 (0.0) | 0.35 (+0.02) | -23228 | -15.46 | -68 | -0.05 | 2298 | 1.53 | 150234 | 12.2 | 11.9 | 12.4 | 11.85 |
| 2020-05-29 | 29.92 (-0.23) | 0.96 (+0.05) | 0.33 (0.0) | -20624 | -14.23 | 5780 | 3.99 | 2 | 0.0 | 144920 | 11.8 | 11.6 | 12.0 | 11.5 |
| 2020-05-22 | 30.15 (-0.22) | 0.91 (0.0) | 0.33 (0.0) | -24411 | -30.13 | -113 | -0.14 | 105 | 0.13 | 81009 | 11.55 | 11.6 | 11.8 | 11.5 |
| 2020-05-15 | 30.37 (-0.18) | 0.91 (+0.03) | 0.33 (0.0) | -22688 | -29.08 | 3184 | 4.08 | 13 | 0.02 | 78024 | 11.65 | 11.7 | 11.9 | 11.6 |
| 2020-05-08 | 30.55 (-0.35) | 0.88 (0.0) | 0.33 (0.0) | -39359 | -52.74 | 211 | 0.28 | -357 | -0.48 | 74630 | 11.55 | 11.6 | 11.8 | 11.45 |
| 2020-04-30 | 30.9 (+0.19) | 0.88 (0.0) | 0.33 (0.0) | 21865 | 34.34 | 248 | 0.39 | -472 | -0.74 | 63672 | 12.2 | 11.4 | 12.25 | 11.4 |
| 2020-04-24 | 30.71 (-0.06) | 0.88 (+0.02) | 0.33 (-0.03) | -6668 | -8.05 | 1462 | 1.77 | -2649 | -3.2 | 82827 | 11.25 | 11.85 | 11.9 | 11.2 |
| 2020-04-17 | 30.77 (+0.08) | 0.86 (+0.04) | 0.36 (-0.01) | 10054 | 11.61 | 4952 | 5.72 | -819 | -0.95 | 86567 | 11.9 | 11.35 | 12.1 | 11.3 |
| 2020-04-10 | 30.69 (+0.07) | 0.82 (+0.04) | 0.37 (0.0) | 8075 | 8.85 | 4109 | 4.5 | -1089 | -1.19 | 91253 | 11.6 | 11.0 | 11.65 | 10.9 |
| 2020-04-01 | 30.62 (-0.04) | 0.78 (+0.23) | 0.37 (-0.01) | -6171 | -9.86 | 19 | 0.03 | -84 | -0.13 | 62562 | 11.0 | 10.8 | 11.15 | 10.65 |
| 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 | |||
| 2020-03-27 | 30.66 (-0.11) | 0.55 (+0.03) | 0.38 (+0.01) | -14169 | -11.71 | 3386 | 2.8 | 175 | 0.14 | 121049 | 11.05 | 10.0 | 11.2 | 9.85 |
| 2020-03-20 | 30.77 (-0.67) | 0.52 (+0.03) | 0.37 (-0.01) | -67624 | -27.08 | 3572 | 1.43 | -1135 | -0.45 | 249719 | 11.15 | 11.25 | 11.25 | 9.3 |
| 2020-03-13 | 31.44 (-0.17) | 0.49 (+0.01) | 0.38 (-0.03) | -16964 | -8.91 | 1125 | 0.59 | -2848 | -1.5 | 190450 | 11.3 | 12.65 | 12.75 | 10.7 |
| 2020-03-06 | 31.61 (-0.14) | 0.48 (+0.01) | 0.41 (0.0) | -13962 | -9.41 | 495 | 0.33 | -36 | -0.02 | 148414 | 12.8 | 12.85 | 13.15 | 12.8 |
| 2020-02-27 | 31.75 (-0.28) | 0.47 (+0.01) | 0.41 (0.0) | -31263 | -32.55 | 1156 | 1.2 | 5 | 0.01 | 96051 | 13.0 | 13.05 | 13.05 | 12.9 |
| 2020-02-21 | 32.03 (-0.02) | 0.46 (0.0) | 0.41 (0.0) | -1021 | -1.34 | 339 | 0.44 | 140 | 0.18 | 76408 | 13.1 | 13.05 | 13.35 | 13.0 |
| 2020-02-14 | 32.05 (-0.04) | 0.46 (0.0) | 0.41 (+0.01) | -2756 | -4.06 | 361 | 0.53 | 486 | 0.72 | 67838 | 13.1 | 13.05 | 13.15 | 12.9 |
| 2020-02-07 | 32.09 (+0.21) | 0.46 (+0.01) | 0.4 (0.0) | 25276 | 22.49 | 662 | 0.59 | 6 | 0.01 | 112406 | 13.05 | 12.65 | 13.2 | 12.55 |
| 2020-01-31 | 31.88 (-0.29) | 0.45 (0.0) | 0.4 (0.0) | -31729 | -37.65 | 318 | 0.38 | 952 | 1.13 | 84275 | 12.9 | 13.15 | 13.15 | 12.8 |
| 2020-01-20 | 32.17 (+0.05) | 0.45 (0.0) | 0.4 (+0.01) | 4847 | 28.85 | -293 | -1.74 | 234 | 1.39 | 16799 | 13.5 | 13.35 | 13.5 | 13.35 |
| 2020-01-17 | 32.12 (+0.28) | 0.45 (+0.02) | 0.39 (+0.08) | 28740 | 28.04 | 2086 | 2.04 | 9608 | 9.37 | 102487 | 13.35 | 13.1 | 13.35 | 13.0 |
| 2020-01-10 | 31.84 (-0.18) | 0.43 (+0.02) | 0.31 (0.0) | -8738 | -11.74 | 2809 | 3.78 | -57 | -0.08 | 74410 | 13.15 | 13.0 | 13.15 | 12.85 |
| 2020-01-03 | 32.02 (-0.07) | 0.41 (0.0) | 0.31 (0.0) | -6823 | -21.18 | 29 | 0.09 | 33 | 0.1 | 32212 | 13.05 | 9.59 | 13.1 | 9.54 |
| 2019-12-31 | 32.09 (-0.04) | 0.41 (-0.05) | 0.31 (0.0) | -5215 | -27.14 | 169 | 0.88 | -19 | -0.1 | 19214 | 13.0 | 13.15 | 13.2 | 13.0 |
| 2019-12-27 | 32.13 (+0.16) | 0.46 (0.0) | 0.31 (+0.01) | 83 | 0.19 | -95 | -0.21 | 446 | 1.01 | 44255 | 13.2 | 13.25 | 13.3 | 13.0 |
| 2019-12-20 | 31.97 (+0.09) | 0.46 (-0.02) | 0.3 (+0.01) | 12878 | 12.22 | -1773 | -1.68 | 1894 | 1.8 | 105363 | 13.25 | 13.05 | 13.35 | 12.95 |
| 2019-12-13 | 31.88 (+0.17) | 0.48 (+0.01) | 0.29 (+0.04) | 22570 | 25.04 | 567 | 0.63 | 4356 | 4.83 | 90144 | 13.05 | 12.9 | 13.15 | 12.75 |
| 2019-12-06 | 31.71 (+0.26) | 0.47 (+0.01) | 0.25 (0.0) | 28017 | 41.05 | 981 | 1.44 | -95 | -0.14 | 68253 | 12.95 | 12.85 | 13.0 | 12.8 |
| 2019-11-29 | 31.45 (+0.03) | 0.46 (0.0) | 0.25 (0.0) | 6004 | 6.65 | 84 | 0.09 | -146 | -0.16 | 90219 | 12.85 | 12.8 | 13.1 | 12.75 |
| 2019-11-22 | 31.42 (+0.05) | 0.46 (0.0) | 0.25 (0.0) | 5251 | 12.41 | 428 | 1.01 | -291 | -0.69 | 42308 | 12.8 | 12.85 | 12.95 | 12.75 |
| 2019-11-15 | 31.37 (+0.13) | 0.46 (0.0) | 0.25 (0.0) | 18216 | 30.42 | 108 | 0.18 | 291 | 0.49 | 59882 | 12.9 | 12.65 | 12.95 | 12.6 |
| 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 | |||
| 2019-11-08 | 31.24 (+0.03) | 0.46 (+0.01) | 0.25 (0.0) | -924 | -1.57 | 1015 | 1.73 | 293 | 0.5 | 58738 | 12.7 | 12.55 | 12.8 | 12.55 |
| 2019-11-01 | 31.21 (-0.04) | 0.45 (0.0) | 0.25 (0.0) | -3829 | -7.32 | -48 | -0.09 | 118 | 0.23 | 52294 | 12.55 | 12.6 | 12.6 | 12.45 |
| 2019-10-25 | 31.25 (+0.07) | 0.45 (0.0) | 0.25 (-0.01) | 6680 | 11.37 | -76 | -0.13 | -864 | -1.47 | 58776 | 12.6 | 12.35 | 12.6 | 12.3 |
| 2019-10-18 | 31.18 (-0.02) | 0.45 (0.0) | 0.26 (0.0) | -5637 | -11.17 | -113 | -0.22 | -492 | -0.97 | 50478 | 12.35 | 12.2 | 12.4 | 12.15 |
| 2019-10-09 | 31.2 (+0.01) | 0.45 (0.0) | 0.26 (-0.01) | 1150 | 4.19 | -41 | -0.15 | -1019 | -3.71 | 27440 | 12.1 | 12.15 | 12.25 | 12.1 |
| 2019-10-04 | 31.19 (-0.06) | 0.45 (0.0) | 0.27 (-0.01) | -6060 | -14.2 | 70 | 0.16 | -814 | -1.91 | 42686 | 12.15 | 12.2 | 12.2 | 12.0 |
| 2019-09-27 | 31.25 (+0.43) | 0.45 (-0.41) | 0.28 (-0.08) | 27600 | 23.63 | 1348 | 1.15 | -9511 | -8.14 | 116800 | 12.1 | 12.4 | 12.45 | 12.05 |
| 2019-09-20 | 30.82 (+0.15) | 0.86 (+0.01) | 0.36 (-0.01) | 13362 | 16.68 | 861 | 1.07 | -756 | -0.94 | 80113 | 12.45 | 12.45 | 12.65 | 12.25 |
| 2019-09-12 | 30.67 (+0.03) | 0.85 (0.0) | 0.37 (0.0) | 1035 | 2.14 | 182 | 0.38 | -264 | -0.55 | 48299 | 12.45 | 12.35 | 12.55 | 12.35 |
| 2019-09-06 | 30.64 (+0.16) | 0.85 (+0.01) | 0.37 (+0.01) | 10158 | 14.3 | 924 | 1.3 | 845 | 1.19 | 71038 | 12.35 | 11.85 | 12.35 | 11.8 |
| 2019-08-30 | 30.48 (+0.1) | 0.84 (0.0) | 0.36 (0.0) | 11685 | 10.32 | 722 | 0.64 | 34 | 0.03 | 113245 | 11.85 | 12.1 | 12.15 | 11.7 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 26.7 (-0.17) | 6.64 (-0.03) | 0.49 (+0.09) | -36137 | -13.45 | -4248 | -1.58 | 10854 | 4.04 | 268715 | 21.2 | 21.8 | 22.2 | 21.0 |
| 2024-03-29 | 26.87 (+0.15) | 6.67 (-0.07) | 0.4 (-0.06) | 28350 | 8.07 | -8027 | -2.29 | -7818 | -2.23 | 351110 | 21.65 | 20.05 | 21.8 | 19.85 |
| 2024-02-29 | 26.72 (+0.09) | 6.74 (+0.05) | 0.46 (-0.02) | 6898 | 3.55 | 6777 | 3.49 | -2197 | -1.13 | 194168 | 20.1 | 19.3 | 20.1 | 19.05 |
| 2024-01-31 | 26.63 (+0.07) | 6.69 (-0.06) | 0.48 (+0.15) | 2666 | 0.82 | -26191 | -8.04 | 18204 | 5.59 | 325777 | 19.2 | 19.7 | 19.8 | 18.6 |
| 2023-12-29 | 26.56 (+0.77) | 6.75 (-0.37) | 0.33 (-0.07) | 94661 | 22.81 | -45941 | -11.07 | -8897 | -2.14 | 414979 | 19.7 | 18.9 | 20.05 | 18.85 |
| 2023-11-30 | 25.79 (+0.56) | 7.12 (+0.12) | 0.4 (-0.01) | 63876 | 19.75 | 14948 | 4.62 | -216 | -0.07 | 323383 | 18.9 | 17.9 | 19.1 | 17.8 |
| 2023-10-31 | 25.23 (+0.25) | 7.0 (+0.07) | 0.41 (+0.2) | 35062 | 9.44 | 27354 | 7.37 | 24482 | 6.59 | 371364 | 17.85 | 17.45 | 18.6 | 17.1 |
| 2023-09-28 | 24.98 (-0.08) | 6.93 (-0.27) | 0.21 (-0.02) | -10880 | -4.61 | -15875 | -6.72 | -2541 | -1.08 | 236189 | 17.4 | 17.15 | 17.7 | 17.1 |
| 2023-08-31 | 25.06 (-0.79) | 7.2 (+0.24) | 0.23 (-0.03) | -96912 | -21.36 | 28505 | 6.28 | -3354 | -0.74 | 453726 | 17.1 | 18.7 | 18.85 | 16.8 |
| 2023-07-31 | 25.85 (-0.43) | 6.96 (+0.68) | 0.26 (-0.13) | -58070 | -12.24 | 70161 | 14.79 | -15119 | -3.19 | 474273 | 18.65 | 17.4 | 18.75 | 17.05 |
| 2023-06-30 | 26.28 (-0.72) | 6.28 (+0.16) | 0.39 (-0.01) | -72009 | -21.87 | 19125 | 5.81 | -1717 | -0.52 | 329194 | 17.35 | 17.25 | 17.55 | 17.15 |
| 2023-05-31 | 27.0 (-0.12) | 6.12 (+0.22) | 0.4 (+0.04) | -14496 | -3.08 | 26146 | 5.56 | 4502 | 0.96 | 469962 | 17.3 | 16.75 | 17.45 | 16.75 |
| 2023-04-28 | 27.12 (-0.06) | 5.9 (+0.03) | 0.36 (-0.02) | -2890 | -1.15 | 4039 | 1.61 | -1789 | -0.71 | 251040 | 16.7 | 16.6 | 16.95 | 16.5 |
| 2023-03-31 | 27.18 (-1.29) | 5.87 (+0.11) | 0.38 (+0.01) | -68044 | -14.47 | 16215 | 3.45 | 4187 | 0.89 | 470142 | 16.6 | 17.35 | 17.35 | 15.8 |
| 2023-02-24 | 28.47 (-0.24) | 5.76 (+0.24) | 0.37 (+0.01) | -22817 | -7.82 | 27292 | 9.35 | 723 | 0.25 | 291775 | 17.2 | 17.35 | 17.5 | 17.05 |
| 2023-01-31 | 28.71 (+0.46) | 5.52 (+0.01) | 0.36 (+0.01) | 51485 | 19.81 | 787 | 0.3 | 954 | 0.37 | 259875 | 17.3 | 16.75 | 17.9 | 16.5 |
| 2022-12-30 | 28.25 (-1.61) | 5.51 (+1.31) | 0.35 (-0.01) | -171441 | -21.51 | 140532 | 17.63 | -816 | -0.1 | 797206 | 16.75 | 18.15 | 18.15 | 16.4 |
| 2022-11-30 | 29.86 (+2.18) | 4.2 (-0.13) | 0.36 (0.0) | 243563 | 39.69 | -14831 | -2.42 | -56 | -0.01 | 613692 | 18.2 | 16.15 | 18.2 | 15.8 |
| 2022-10-31 | 27.68 (+0.28) | 4.33 (+0.09) | 0.36 (+0.07) | 32618 | 7.53 | 8237 | 1.9 | 7392 | 1.71 | 433290 | 16.1 | 17.1 | 17.25 | 15.35 |
| 2022-09-30 | 27.4 (-0.73) | 4.24 (+1.35) | 0.29 (-0.04) | -87069 | -14.24 | 156529 | 25.6 | -3484 | -0.57 | 611400 | 17.3 | 17.15 | 18.75 | 16.75 |
| 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 | |||
| 2022-08-31 | 28.13 (-0.11) | 2.89 (+0.44) | 0.33 (-0.02) | -12609 | -2.82 | 50204 | 11.24 | -1961 | -0.44 | 446693 | 17.35 | 16.85 | 17.75 | 16.5 |
| 2022-07-29 | 28.24 (-0.52) | 2.45 (+0.64) | 0.35 (+0.05) | -60588 | -14.16 | 72327 | 16.91 | 5350 | 1.25 | 427746 | 16.9 | 16.8 | 17.0 | 15.2 |
| 2022-06-30 | 28.76 (-0.32) | 1.81 (+0.01) | 0.3 (+0.06) | -41686 | -11.14 | 1661 | 0.44 | 6160 | 1.65 | 374252 | 16.8 | 17.95 | 18.0 | 16.3 |
| 2022-05-31 | 29.08 (+0.22) | 1.8 (+0.04) | 0.24 (+0.03) | 26125 | 4.91 | 4555 | 0.86 | 3354 | 0.63 | 532318 | 18.15 | 18.2 | 18.5 | 16.55 |
| 2022-04-29 | 28.86 (-0.27) | 1.76 (+0.18) | 0.21 (0.0) | -47041 | -10.27 | 20233 | 4.42 | -124 | -0.03 | 458143 | 18.25 | 18.3 | 19.35 | 17.9 |
| 2022-03-31 | 29.13 (+0.18) | 1.58 (+0.17) | 0.21 (+0.01) | 20411 | 3.43 | 16948 | 2.85 | 2179 | 0.37 | 594604 | 18.4 | 16.9 | 18.7 | 16.3 |
| 2022-02-25 | 28.95 (-0.4) | 1.41 (+0.29) | 0.2 (+0.01) | -45803 | -14.43 | 32328 | 10.18 | 1036 | 0.33 | 317422 | 17.1 | 16.45 | 17.55 | 16.45 |
| 2022-01-26 | 29.35 (-0.36) | 1.12 (+0.09) | 0.19 (-0.01) | -38090 | -8.79 | 10598 | 2.45 | -1322 | -0.31 | 433354 | 16.45 | 16.25 | 17.2 | 16.05 |
| 2021-12-30 | 29.71 (-0.02) | 1.03 (-0.02) | 0.2 (+0.01) | -4065 | -1.2 | -2138 | -0.63 | 709 | 0.21 | 337569 | 16.15 | 15.1 | 16.3 | 15.0 |
| 2021-11-30 | 29.73 (+0.33) | 1.05 (+0.06) | 0.19 (+0.04) | 36535 | 6.88 | 6133 | 1.15 | 4632 | 0.87 | 531051 | 15.3 | 14.2 | 15.65 | 14.0 |
| 2021-10-29 | 29.4 (-0.04) | 0.99 (+0.08) | 0.15 (0.0) | -4229 | -1.25 | 9380 | 2.77 | 194 | 0.06 | 339212 | 13.9 | 13.85 | 14.2 | 13.65 |
| 2021-09-30 | 29.44 (+0.15) | 0.91 (+0.1) | 0.15 (-0.11) | 19204 | 5.25 | 12025 | 3.29 | -12244 | -3.35 | 365733 | 13.9 | 14.1 | 14.2 | 13.75 |
| 2021-08-31 | 29.29 (+0.8) | 0.81 (+0.1) | 0.26 (-0.01) | 90026 | 11.94 | 11153 | 1.48 | -1919 | -0.25 | 753819 | 14.25 | 14.1 | 14.3 | 13.2 |
| 2021-07-30 | 28.49 (+1.09) | 0.71 (+0.02) | 0.27 (-0.07) | 126059 | 18.87 | 1754 | 0.26 | -6948 | -1.04 | 668189 | 14.05 | 13.8 | 14.5 | 13.65 |
| 2021-06-30 | 27.4 (-0.09) | 0.69 (+0.01) | 0.34 (+0.08) | -6382 | -1.7 | 1602 | 0.43 | 8628 | 2.3 | 374576 | 13.75 | 13.55 | 13.85 | 13.4 |
| 2021-05-31 | 27.49 (+0.31) | 0.68 (+0.06) | 0.26 (+0.11) | 28225 | 3.3 | 6863 | 0.8 | 11855 | 1.38 | 856343 | 13.55 | 13.35 | 14.0 | 12.5 |
| 2021-04-29 | 27.18 (+0.03) | 0.62 (+0.01) | 0.15 (+0.01) | 10811 | 2.38 | 631 | 0.14 | 1850 | 0.41 | 453838 | 13.3 | 12.85 | 13.6 | 12.5 |
| 2021-03-31 | 27.15 (+0.58) | 0.61 (-0.4) | 0.14 (+0.06) | 69628 | 11.6 | -46758 | -7.79 | 6955 | 1.16 | 600297 | 12.85 | 11.75 | 12.85 | 11.65 |
| 2021-02-26 | 26.57 (+0.32) | 1.01 (+0.01) | 0.08 (0.0) | 41256 | 12.36 | 1619 | 0.49 | -284 | -0.09 | 333790 | 11.65 | 10.95 | 11.95 | 10.95 |
| 2021-01-29 | 26.25 (-0.42) | 1.0 (-0.05) | 0.08 (-0.01) | -55074 | -13.19 | -6168 | -1.48 | -889 | -0.21 | 417503 | 10.95 | 11.45 | 11.7 | 10.95 |
| 2020-12-31 | 26.67 (-0.38) | 1.05 (-0.07) | 0.09 (-0.03) | -42035 | -9.29 | -4932 | -1.09 | -3992 | -0.88 | 452372 | 11.45 | 11.2 | 11.55 | 11.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 27.05 (+0.54) | 1.12 (-0.1) | 0.12 (+0.02) | 61121 | 12.73 | -12327 | -2.57 | 2206 | 0.46 | 479993 | 11.1 | 10.75 | 11.4 | 10.7 |
| 2020-10-30 | 26.51 (-0.41) | 1.22 (+0.01) | 0.1 (-0.03) | -46618 | -19.94 | 1088 | 0.47 | -3578 | -1.53 | 233825 | 10.7 | 10.95 | 10.95 | 10.7 |
| 2020-09-30 | 26.92 (-0.37) | 1.21 (+0.11) | 0.13 (-0.01) | -42723 | -14.13 | 16311 | 5.39 | -804 | -0.27 | 302357 | 10.85 | 10.85 | 10.95 | 10.5 |
| 2020-08-31 | 27.29 (-0.49) | 1.1 (+0.12) | 0.14 (-0.02) | -61094 | -18.47 | 13450 | 4.07 | -1935 | -0.58 | 330778 | 10.8 | 10.7 | 11.05 | 10.65 |
| 2020-07-31 | 27.78 (-0.57) | 0.98 (+0.15) | 0.16 (-0.16) | -78623 | -12.12 | 16248 | 2.5 | -17865 | -2.75 | 648770 | 10.65 | 10.9 | 11.2 | 10.55 |
| 2020-06-30 | 28.35 (-1.57) | 0.83 (-0.13) | 0.32 (-0.01) | -157569 | -21.87 | -7236 | -1.0 | -1272 | -0.18 | 720414 | 10.85 | 11.9 | 12.4 | 9.54 |
| 2020-05-29 | 29.92 (-0.98) | 0.96 (+0.08) | 0.33 (0.0) | -107082 | -28.28 | 9062 | 2.39 | -237 | -0.06 | 378585 | 11.8 | 11.6 | 12.0 | 11.45 |
| 2020-04-30 | 30.9 (+0.26) | 0.88 (+0.1) | 0.33 (-0.05) | 30864 | 9.02 | 10790 | 3.15 | -5066 | -1.48 | 342300 | 12.2 | 11.0 | 12.25 | 10.9 |
| 2020-03-31 | 30.64 (-1.11) | 0.78 (+0.31) | 0.38 (-0.03) | -116428 | -15.44 | 8578 | 1.14 | -3891 | -0.52 | 754216 | 11.05 | 12.85 | 13.15 | 9.3 |
| 2020-02-27 | 31.75 (-0.13) | 0.47 (+0.02) | 0.41 (+0.01) | -9764 | -2.77 | 2518 | 0.71 | 637 | 0.18 | 352705 | 13.0 | 12.65 | 13.35 | 12.55 |
| 2020-01-31 | 31.88 (-0.21) | 0.45 (+0.04) | 0.4 (+0.09) | -13703 | -4.42 | 4949 | 1.6 | 10770 | 3.47 | 310186 | 12.9 | 9.59 | 13.5 | 9.54 |
| 2019-12-31 | 32.09 (+0.64) | 0.41 (-0.05) | 0.31 (+0.06) | 58333 | 17.83 | -151 | -0.05 | 6582 | 2.01 | 327232 | 13.0 | 12.85 | 13.35 | 12.75 |
| 2019-11-29 | 31.45 (+0.22) | 0.46 (+0.01) | 0.25 (0.0) | 26566 | 10.24 | 1587 | 0.61 | 127 | 0.05 | 259489 | 12.85 | 12.5 | 13.1 | 12.5 |
| 2019-10-31 | 31.23 (-0.02) | 0.45 (0.0) | 0.25 (-0.03) | -5715 | -2.56 | -160 | -0.07 | -3051 | -1.37 | 223335 | 12.5 | 12.2 | 12.6 | 12.0 |
| 2019-09-27 | 31.25 (+0.77) | 0.45 (-0.39) | 0.28 (-0.08) | 52155 | 16.49 | 3315 | 1.05 | -9686 | -3.06 | 316251 | 12.1 | 11.85 | 12.65 | 11.8 |
| 2019-08-30 | 30.48 (+0.02) | 0.84 (-0.01) | 0.36 (-0.01) | -3239 | -0.76 | -413 | -0.1 | -1086 | -0.26 | 425302 | 11.85 | 12.35 | 12.55 | 11.7 |
| 2019-07-31 | 30.46 (+0.21) | 0.85 (+0.03) | 0.37 (-0.03) | 12033 | 2.78 | 3482 | 0.8 | -3069 | -0.71 | 432810 | 12.4 | 13.0 | 13.1 | 12.4 |
| 2019-06-28 | 30.25 (+0.2) | 0.82 (+0.39) | 0.4 (-0.01) | 67905 | 21.26 | 2360 | 0.74 | -1849 | -0.58 | 319434 | 13.05 | 12.2 | 13.1 | 12.1 |
| 2019-05-31 | 30.05 () | 0.43 () | 0.41 () | 26760 | 27.77 | 707 | 0.73 | 3687 | 3.83 | 96365 | 12.25 | 12.25 | 12.25 | 11.95 |
