- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 25.64 (0.0) | 0.34 (0.0) | 0.83 (+0.02) | -12 | -0.07 | -20 | -0.12 | 167 | 0.99 | 16916 | 35.55 | 32.5 | 35.55 | 32.45 |
| 2024-04-17 | 25.64 (+0.12) | 0.34 (0.0) | 0.81 (-0.01) | 1006 | 28.1 | -22 | -0.61 | -102 | -2.85 | 3580 | 32.35 | 31.85 | 32.45 | 31.85 |
| 2024-04-16 | 25.52 (+0.12) | 0.34 (0.0) | 0.82 (-0.02) | 983 | 18.27 | -11 | -0.2 | -105 | -1.95 | 5381 | 31.75 | 33.0 | 33.0 | 31.65 |
| 2024-04-15 | 25.4 (+0.07) | 0.34 (0.0) | 0.84 (0.0) | 568 | 11.54 | 0 | 0.0 | -19 | -0.39 | 4922 | 32.95 | 32.55 | 33.8 | 32.4 |
| 2024-04-12 | 25.33 (+0.09) | 0.34 (0.0) | 0.84 (+0.01) | 737 | 34.68 | -7 | -0.33 | 56 | 2.64 | 2125 | 32.55 | 32.6 | 32.6 | 32.35 |
| 2024-04-11 | 25.24 (+0.13) | 0.34 (0.0) | 0.83 (-0.01) | 1088 | 32.87 | -1 | -0.03 | -23 | -0.69 | 3310 | 32.5 | 32.55 | 32.65 | 32.2 |
| 2024-04-10 | 25.11 (+0.07) | 0.34 (-0.01) | 0.84 (+0.01) | 518 | 14.51 | -9 | -0.25 | 24 | 0.67 | 3569 | 32.75 | 32.4 | 33.0 | 32.4 |
| 2024-04-09 | 25.04 (+0.18) | 0.35 (0.0) | 0.83 (+0.01) | 1526 | 21.02 | -33 | -0.45 | 88 | 1.21 | 7260 | 32.65 | 32.0 | 33.25 | 31.95 |
| 2024-04-08 | 24.86 (+0.03) | 0.35 (0.0) | 0.82 (+0.01) | 239 | 5.91 | 0 | 0.0 | 61 | 1.51 | 4044 | 31.8 | 31.75 | 31.95 | 31.3 |
| 2024-04-03 | 24.83 (+0.21) | 0.35 (0.0) | 0.81 (0.0) | 1708 | 40.15 | -10 | -0.24 | -3 | -0.07 | 4254 | 31.6 | 31.1 | 31.65 | 30.9 |
| 2024-04-02 | 24.62 (+0.14) | 0.35 (0.0) | 0.81 (+0.01) | 1171 | 33.48 | 0 | 0.0 | 84 | 2.4 | 3498 | 31.0 | 30.9 | 31.1 | 30.6 |
| 2024-04-01 | 24.48 (+0.07) | 0.35 (0.0) | 0.8 (+0.01) | 534 | 24.18 | -7 | -0.32 | 87 | 3.94 | 2208 | 30.85 | 30.75 | 30.95 | 30.65 |
| 2024-03-29 | 24.41 (-0.12) | 0.35 (0.0) | 0.79 (0.0) | -935 | -14.43 | -11 | -0.17 | 29 | 0.45 | 6481 | 30.55 | 30.55 | 31.5 | 30.2 |
| 2024-03-28 | 24.53 (+0.02) | 0.35 (0.0) | 0.79 (+0.01) | 140 | 2.96 | -11 | -0.23 | 55 | 1.16 | 4728 | 30.2 | 30.4 | 30.9 | 30.1 |
| 2024-03-27 | 24.51 (+0.08) | 0.35 (-0.01) | 0.78 (-0.01) | 676 | 16.86 | -11 | -0.27 | -87 | -2.17 | 4009 | 30.1 | 29.9 | 30.1 | 29.65 |
| 2024-03-26 | 24.43 (+0.17) | 0.36 (0.0) | 0.79 (0.0) | 1337 | 23.74 | -6 | -0.11 | 24 | 0.43 | 5633 | 29.7 | 29.3 | 29.95 | 29.25 |
| 2024-03-25 | 24.26 (+0.02) | 0.36 (0.0) | 0.79 (0.0) | 172 | 11.95 | -1 | -0.07 | 1 | 0.07 | 1439 | 28.95 | 28.85 | 29.0 | 28.7 |
| 2024-03-22 | 24.24 (-0.03) | 0.36 (0.0) | 0.79 (0.0) | -223 | -20.22 | -11 | -1.0 | 18 | 1.63 | 1103 | 28.85 | 29.1 | 29.1 | 28.75 |
| 2024-03-21 | 24.27 (+0.09) | 0.36 (+0.01) | 0.79 (0.0) | 723 | 37.72 | 53 | 2.76 | 22 | 1.15 | 1917 | 29.0 | 28.8 | 29.1 | 28.65 |
| 2024-03-20 | 24.18 (-0.01) | 0.35 (0.0) | 0.79 (+0.01) | -35 | -3.37 | 0 | 0.0 | 92 | 8.85 | 1040 | 28.7 | 28.7 | 28.8 | 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 | |||
| 2024-03-19 | 24.19 (+0.01) | 0.35 (0.0) | 0.78 (0.0) | 139 | 13.47 | -26 | -2.52 | -13 | -1.26 | 1032 | 28.7 | 28.8 | 29.0 | 28.65 |
| 2024-03-18 | 24.18 (+0.02) | 0.35 (-0.01) | 0.78 (0.0) | 162 | 10.68 | -11 | -0.73 | -22 | -1.45 | 1517 | 28.7 | 28.8 | 28.85 | 28.5 |
| 2024-03-15 | 24.16 (-0.01) | 0.36 (0.0) | 0.78 (+0.03) | -146 | -7.83 | 0 | 0.0 | 279 | 14.96 | 1865 | 28.65 | 29.0 | 29.1 | 28.65 |
| 2024-03-14 | 24.17 (+0.02) | 0.36 (0.0) | 0.75 (+0.03) | 208 | 11.18 | -24 | -1.29 | 186 | 9.99 | 1861 | 29.0 | 29.1 | 29.35 | 28.95 |
| 2024-03-13 | 24.15 (+0.02) | 0.36 (0.0) | 0.72 (+0.06) | 1221 | 40.01 | -7 | -0.23 | 550 | 18.02 | 3052 | 29.1 | 29.1 | 29.2 | 28.85 |
| 2024-03-12 | 24.13 (+0.27) | 0.36 (0.0) | 0.66 (+0.07) | 2178 | 55.35 | -22 | -0.56 | 539 | 13.7 | 3935 | 29.05 | 28.5 | 29.3 | 28.35 |
| 2024-03-11 | 23.86 (-0.02) | 0.36 (0.0) | 0.59 (0.0) | -273 | -3.74 | -3 | -0.04 | 48 | 0.66 | 7299 | 28.5 | 28.5 | 28.95 | 28.3 |
| 2024-03-08 | 23.88 (+0.05) | 0.36 (-0.01) | 0.59 (+0.01) | 382 | 21.08 | -40 | -2.21 | 7 | 0.39 | 1812 | 28.15 | 27.7 | 28.15 | 27.65 |
| 2024-03-07 | 23.83 (-0.01) | 0.37 (0.0) | 0.58 (0.0) | -114 | -8.26 | -62 | -4.49 | 26 | 1.88 | 1380 | 27.8 | 28.2 | 28.2 | 27.8 |
| 2024-03-06 | 23.84 (+0.05) | 0.37 (-0.01) | 0.58 (0.0) | 351 | 13.95 | -2 | -0.08 | 8 | 0.32 | 2517 | 28.05 | 27.65 | 28.25 | 27.6 |
| 2024-03-05 | 23.79 (+0.02) | 0.38 (0.0) | 0.58 (+0.01) | 159 | 13.03 | -73 | -5.98 | 49 | 4.02 | 1220 | 27.45 | 27.3 | 27.6 | 27.3 |
| 2024-03-04 | 23.77 (-0.06) | 0.38 (-0.01) | 0.57 (0.0) | -497 | -31.34 | -17 | -1.07 | 0 | 0.0 | 1586 | 27.25 | 27.4 | 27.6 | 27.25 |
| 2024-03-01 | 23.83 (-0.01) | 0.39 (0.0) | 0.57 (0.0) | -147 | -14.55 | -66 | -6.53 | -1 | -0.1 | 1010 | 27.1 | 26.85 | 27.15 | 26.85 |
| 2024-02-29 | 23.84 (-0.02) | 0.39 (-0.01) | 0.57 (0.0) | -151 | -14.95 | -29 | -2.87 | 28 | 2.77 | 1010 | 26.8 | 26.75 | 27.1 | 26.7 |
| 2024-02-27 | 23.86 (-0.05) | 0.4 (-0.01) | 0.57 (0.0) | -477 | -34.14 | -66 | -4.72 | -1 | -0.07 | 1397 | 26.7 | 26.85 | 26.9 | 26.7 |
| 2024-02-26 | 23.91 (-0.05) | 0.41 (0.0) | 0.57 (0.0) | -520 | -43.01 | -25 | -2.07 | 17 | 1.41 | 1209 | 26.85 | 26.9 | 26.95 | 26.75 |
| 2024-02-23 | 23.96 (-0.06) | 0.41 (0.0) | 0.57 (0.0) | -510 | -41.73 | -49 | -4.01 | -15 | -1.23 | 1222 | 26.95 | 27.1 | 27.1 | 26.95 |
| 2024-02-22 | 24.02 (+0.01) | 0.41 (-0.01) | 0.57 (0.0) | 97 | 14.92 | -17 | -2.62 | 17 | 2.62 | 650 | 27.05 | 27.1 | 27.2 | 27.05 |
| 2024-02-21 | 24.01 (-0.01) | 0.42 (0.0) | 0.57 (+0.01) | -55 | -9.67 | -5 | -0.88 | 33 | 5.8 | 569 | 27.05 | 27.15 | 27.15 | 27.05 |
| 2024-02-20 | 24.02 (-0.02) | 0.42 (0.0) | 0.56 (-0.01) | -186 | -29.02 | -27 | -4.21 | -17 | -2.65 | 641 | 27.05 | 27.2 | 27.25 | 27.05 |
| 2024-02-19 | 24.04 (+0.03) | 0.42 (0.0) | 0.57 (0.0) | 206 | 25.69 | -33 | -4.11 | -1 | -0.12 | 802 | 27.2 | 27.05 | 27.3 | 27.05 |
| 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 | |||
| 2024-02-16 | 24.01 (-0.02) | 0.42 (-0.01) | 0.57 (0.0) | -198 | -16.18 | -27 | -2.21 | -16 | -1.31 | 1224 | 27.0 | 27.0 | 27.2 | 26.95 |
| 2024-02-15 | 24.03 (-0.07) | 0.43 (0.0) | 0.57 (0.0) | -590 | -46.06 | -5 | -0.39 | -10 | -0.78 | 1281 | 27.1 | 27.4 | 27.45 | 27.05 |
| 2024-02-05 | 24.1 (+0.01) | 0.43 (0.0) | 0.57 (0.0) | 215 | 29.09 | -30 | -4.06 | -3 | -0.41 | 739 | 27.4 | 27.25 | 27.45 | 27.25 |
| 2024-02-02 | 24.09 (-0.04) | 0.43 (0.0) | 0.57 (-0.01) | 83 | 12.08 | 12 | 1.75 | -56 | -8.15 | 687 | 27.2 | 27.4 | 27.4 | 27.15 |
| 2024-02-01 | 24.13 (+0.01) | 0.43 (0.0) | 0.58 (0.0) | 77 | 7.57 | -16 | -1.57 | 12 | 1.18 | 1017 | 27.3 | 27.2 | 27.6 | 27.2 |
| 2024-01-31 | 24.12 (+0.01) | 0.43 (0.0) | 0.58 (-0.01) | 85 | 16.28 | -11 | -2.11 | -90 | -17.24 | 522 | 27.15 | 27.05 | 27.3 | 27.05 |
| 2024-01-30 | 24.11 (-0.02) | 0.43 (-0.01) | 0.59 (0.0) | -201 | -43.41 | -11 | -2.38 | 0 | 0.0 | 463 | 27.15 | 27.3 | 27.3 | 27.1 |
| 2024-01-29 | 24.13 (0.0) | 0.44 (0.0) | 0.59 (0.0) | 47 | 13.86 | -6 | -1.77 | -8 | -2.36 | 339 | 27.3 | 27.1 | 27.3 | 27.1 |
| 2024-01-26 | 24.13 (0.0) | 0.44 (0.0) | 0.59 (0.0) | -47 | -15.82 | -5 | -1.68 | 0 | 0.0 | 297 | 27.15 | 27.05 | 27.2 | 27.05 |
| 2024-01-25 | 24.13 (-0.01) | 0.44 (0.0) | 0.59 (0.0) | -41 | -7.66 | -5 | -0.93 | -10 | -1.87 | 535 | 27.05 | 27.05 | 27.1 | 27.0 |
| 2024-01-24 | 24.14 (0.0) | 0.44 (0.0) | 0.59 (0.0) | 37 | 9.39 | -38 | -9.64 | -35 | -8.88 | 394 | 27.1 | 27.05 | 27.25 | 27.05 |
| 2024-01-23 | 24.14 (-0.01) | 0.44 (0.0) | 0.59 (0.0) | -124 | -35.03 | -22 | -6.21 | 0 | 0.0 | 354 | 27.05 | 27.05 | 27.15 | 27.05 |
| 2024-01-22 | 24.15 (-0.01) | 0.44 (-0.01) | 0.59 (0.0) | -100 | -15.36 | -16 | -2.46 | -14 | -2.15 | 651 | 27.1 | 26.95 | 27.25 | 26.95 |
| 2024-01-19 | 24.16 (-0.02) | 0.45 (0.0) | 0.59 (0.0) | -130 | -30.09 | 0 | 0.0 | 4 | 0.93 | 432 | 26.95 | 26.75 | 27.1 | 26.75 |
| 2024-01-18 | 24.18 (-0.02) | 0.45 (0.0) | 0.59 (0.0) | -119 | -18.17 | -69 | -10.53 | 0 | 0.0 | 655 | 26.9 | 26.8 | 27.0 | 26.75 |
| 2024-01-17 | 24.2 (-0.08) | 0.45 (-0.01) | 0.59 (+0.01) | -681 | -36.71 | -20 | -1.08 | 127 | 6.85 | 1855 | 26.75 | 26.9 | 27.1 | 26.75 |
| 2024-01-16 | 24.28 (-0.12) | 0.46 (0.0) | 0.58 (0.0) | -1124 | -65.54 | -13 | -0.76 | -17 | -0.99 | 1715 | 27.2 | 27.6 | 27.65 | 27.1 |
| 2024-01-15 | 24.4 (-0.03) | 0.46 (+0.01) | 0.58 (0.0) | -259 | -41.37 | 27 | 4.31 | 0 | 0.0 | 626 | 27.65 | 27.75 | 27.75 | 27.55 |
| 2024-01-12 | 24.43 (-0.01) | 0.45 (-0.01) | 0.58 (0.0) | -84 | -15.44 | -3 | -0.55 | 1 | 0.18 | 544 | 27.75 | 27.7 | 27.8 | 27.65 |
| 2024-01-11 | 24.44 (0.0) | 0.46 (+0.01) | 0.58 (0.0) | -53 | -8.23 | 13 | 2.02 | 1 | 0.16 | 644 | 27.7 | 27.7 | 27.85 | 27.7 |
| 2024-01-10 | 24.44 (-0.04) | 0.45 (0.0) | 0.58 (0.0) | -354 | -33.78 | -5 | -0.48 | -1 | -0.1 | 1048 | 27.85 | 28.1 | 28.1 | 27.75 |
| 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 | |||
| 2024-01-09 | 24.48 (-0.03) | 0.45 (0.0) | 0.58 (0.0) | -202 | -26.13 | 0 | 0.0 | 6 | 0.78 | 773 | 28.1 | 28.4 | 28.4 | 28.0 |
| 2024-01-08 | 24.51 (-0.01) | 0.45 (-0.01) | 0.58 (0.0) | -30 | -7.33 | -11 | -2.69 | 0 | 0.0 | 409 | 28.3 | 28.4 | 28.45 | 28.3 |
| 2024-01-05 | 24.52 (+0.03) | 0.46 (0.0) | 0.58 (0.0) | 205 | 45.76 | 0 | 0.0 | -2 | -0.45 | 448 | 28.35 | 28.4 | 28.4 | 28.3 |
| 2024-01-04 | 24.49 (0.0) | 0.46 (+0.01) | 0.58 (0.0) | -23 | -5.99 | 10 | 2.6 | 8 | 2.08 | 384 | 28.25 | 28.3 | 28.4 | 28.2 |
| 2024-01-03 | 24.49 (-0.08) | 0.45 (0.0) | 0.58 (0.0) | -239 | -32.78 | 35 | 4.8 | -18 | -2.47 | 729 | 28.3 | 28.55 | 28.55 | 28.2 |
| 2024-01-02 | 24.57 (+0.08) | 0.45 (0.0) | 0.58 (0.0) | 631 | 45.49 | 3 | 0.22 | 2 | 0.14 | 1387 | 28.5 | 28.2 | 28.75 | 28.2 |
| 2023-12-29 | 24.49 (+0.06) | 0.45 (0.0) | 0.58 (-0.01) | 30 | 6.17 | 2 | 0.41 | -37 | -7.61 | 486 | 28.2 | 28.2 | 28.35 | 28.1 |
| 2023-12-28 | 24.43 (+0.02) | 0.45 (0.0) | 0.59 (0.0) | 145 | 20.08 | 2 | 0.28 | -16 | -2.22 | 722 | 28.25 | 28.1 | 28.25 | 28.05 |
| 2023-12-27 | 24.41 (0.0) | 0.45 (0.0) | 0.59 (0.0) | -20 | -2.73 | 17 | 2.32 | -4 | -0.55 | 733 | 28.1 | 28.3 | 28.3 | 28.05 |
| 2023-12-26 | 24.41 (0.0) | 0.45 (0.0) | 0.59 (0.0) | 75 | 21.31 | -9 | -2.56 | 2 | 0.57 | 352 | 28.2 | 28.15 | 28.25 | 28.1 |
| 2023-12-25 | 24.41 (0.0) | 0.45 (0.0) | 0.59 (0.0) | -66 | -14.38 | 2 | 0.44 | 8 | 1.74 | 459 | 28.15 | 28.2 | 28.3 | 28.05 |
| 2023-12-22 | 24.41 (+0.01) | 0.45 (0.0) | 0.59 (0.0) | 122 | 27.66 | 0 | 0.0 | -11 | -2.49 | 441 | 28.2 | 28.25 | 28.35 | 28.15 |
| 2023-12-21 | 24.4 (+0.02) | 0.45 (0.0) | 0.59 (0.0) | 191 | 31.16 | 0 | 0.0 | -13 | -2.12 | 613 | 28.2 | 28.1 | 28.35 | 28.1 |
| 2023-12-20 | 24.38 (+0.03) | 0.45 (0.0) | 0.59 (0.0) | 227 | 35.92 | 7 | 1.11 | -2 | -0.32 | 632 | 28.25 | 28.15 | 28.3 | 28.1 |
| 2023-12-19 | 24.35 (-0.01) | 0.45 (0.0) | 0.59 (0.0) | -107 | -10.89 | -5 | -0.51 | -13 | -1.32 | 983 | 28.1 | 28.4 | 28.4 | 27.9 |
| 2023-12-18 | 24.36 (-0.02) | 0.45 (0.0) | 0.59 (0.0) | -23 | -2.81 | -57 | -6.97 | -11 | -1.34 | 818 | 28.35 | 28.7 | 28.7 | 28.35 |
| 2023-12-15 | 24.38 (+0.08) | 0.45 (-0.01) | 0.59 (0.0) | 645 | 38.72 | -67 | -4.02 | 1 | 0.06 | 1666 | 28.5 | 28.45 | 28.8 | 28.45 |
| 2023-12-14 | 24.3 (+0.03) | 0.46 (0.0) | 0.59 (+0.01) | 178 | 8.6 | 7 | 0.34 | 69 | 3.33 | 2070 | 28.45 | 28.35 | 28.65 | 28.25 |
| 2023-12-13 | 24.27 (+0.07) | 0.46 (0.0) | 0.58 (0.0) | 609 | 29.01 | -1 | -0.05 | 5 | 0.24 | 2099 | 28.25 | 28.05 | 28.4 | 27.9 |
| 2023-12-12 | 24.2 (+0.03) | 0.46 (0.0) | 0.58 (-0.01) | 277 | 26.63 | -16 | -1.54 | -9 | -0.87 | 1040 | 28.0 | 27.8 | 28.0 | 27.75 |
| 2023-12-11 | 24.17 (+0.02) | 0.46 (0.0) | 0.59 (0.0) | 127 | 18.43 | 2 | 0.29 | 0 | 0.0 | 689 | 27.75 | 27.65 | 27.9 | 27.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 24.15 (-0.01) | 0.46 (0.0) | 0.59 (0.0) | -64 | -11.19 | -1 | -0.17 | 0 | 0.0 | 572 | 27.6 | 27.75 | 27.75 | 27.55 |
| 2023-12-07 | 24.16 (-0.01) | 0.46 (0.0) | 0.59 (0.0) | -162 | -24.4 | -5 | -0.75 | -1 | -0.15 | 664 | 27.6 | 27.8 | 27.8 | 27.6 |
| 2023-12-06 | 24.17 (-0.03) | 0.46 (0.0) | 0.59 (0.0) | -183 | -25.67 | 14 | 1.96 | 0 | 0.0 | 713 | 27.85 | 28.1 | 28.1 | 27.8 |
| 2023-12-05 | 24.2 (+0.03) | 0.46 (0.0) | 0.59 (0.0) | 209 | 21.84 | 0 | 0.0 | -7 | -0.73 | 957 | 27.9 | 27.9 | 28.0 | 27.85 |
| 2023-12-04 | 24.17 (+0.05) | 0.46 (0.0) | 0.59 (0.0) | 416 | 44.64 | -1 | -0.11 | 0 | 0.0 | 932 | 27.8 | 27.7 | 27.8 | 27.55 |
| 2023-12-01 | 24.12 (-0.01) | 0.46 (0.0) | 0.59 (0.0) | -114 | -16.91 | -2 | -0.3 | -7 | -1.04 | 674 | 27.65 | 27.85 | 27.85 | 27.6 |
| 2023-11-30 | 24.13 (+0.07) | 0.46 (0.0) | 0.59 (0.0) | 650 | 54.71 | 2 | 0.17 | -53 | -4.46 | 1188 | 27.8 | 27.55 | 27.8 | 27.5 |
| 2023-11-29 | 24.06 (+0.03) | 0.46 (0.0) | 0.59 (0.0) | 202 | 33.06 | 0 | 0.0 | 21 | 3.44 | 611 | 27.45 | 27.55 | 27.55 | 27.35 |
| 2023-11-28 | 24.03 (+0.01) | 0.46 (0.0) | 0.59 (0.0) | 49 | 6.31 | 3 | 0.39 | 22 | 2.84 | 776 | 27.4 | 27.35 | 27.45 | 27.25 |
| 2023-11-27 | 24.02 (0.0) | 0.46 (-0.01) | 0.59 (0.0) | -20 | -3.15 | -52 | -8.19 | -2 | -0.31 | 635 | 27.35 | 27.5 | 27.5 | 27.35 |
| 2023-11-24 | 24.02 (-0.03) | 0.47 (0.0) | 0.59 (0.0) | -287 | -48.48 | -8 | -1.35 | -26 | -4.39 | 592 | 27.5 | 27.6 | 27.65 | 27.45 |
| 2023-11-23 | 24.05 (+0.01) | 0.47 (-0.01) | 0.59 (-0.02) | 171 | 15.16 | -49 | -4.34 | -143 | -12.68 | 1128 | 27.6 | 27.45 | 27.75 | 27.45 |
| 2023-11-22 | 24.04 (+0.01) | 0.48 (0.0) | 0.61 (0.0) | 23 | 3.96 | -22 | -3.79 | 1 | 0.17 | 581 | 27.45 | 27.4 | 27.55 | 27.3 |
| 2023-11-21 | 24.03 (+0.02) | 0.48 (0.0) | 0.61 (0.0) | 138 | 16.97 | -23 | -2.83 | -22 | -2.71 | 813 | 27.35 | 27.25 | 27.5 | 27.25 |
| 2023-11-20 | 24.01 (-0.02) | 0.48 (0.0) | 0.61 (0.0) | -130 | -16.39 | -11 | -1.39 | -19 | -2.4 | 793 | 27.2 | 27.35 | 27.35 | 27.15 |
| 2023-11-17 | 24.03 (0.0) | 0.48 (-0.01) | 0.61 (-0.01) | 0 | 0.0 | -56 | -10.96 | -10 | -1.96 | 511 | 27.3 | 27.5 | 27.6 | 27.3 |
| 2023-11-16 | 24.03 (+0.01) | 0.49 (-0.01) | 0.62 (0.0) | 72 | 15.22 | -44 | -9.3 | 2 | 0.42 | 473 | 27.4 | 27.6 | 27.6 | 27.3 |
| 2023-11-15 | 24.02 (+0.06) | 0.5 (0.0) | 0.62 (-0.01) | 450 | 34.78 | -35 | -2.7 | -136 | -10.51 | 1294 | 27.45 | 27.25 | 27.55 | 27.15 |
| 2023-11-14 | 23.96 (-0.07) | 0.5 (0.0) | 0.63 (-0.01) | -278 | -31.34 | -16 | -1.8 | -68 | -7.67 | 887 | 27.1 | 27.3 | 27.45 | 27.1 |
| 2023-11-13 | 24.03 (-0.08) | 0.5 (0.0) | 0.64 (0.0) | -934 | -50.05 | -9 | -0.48 | -2 | -0.11 | 1866 | 27.25 | 27.85 | 27.85 | 27.2 |
| 2023-11-10 | 24.11 (+0.02) | 0.5 (0.0) | 0.64 (0.0) | 176 | 19.98 | 7 | 0.79 | -2 | -0.23 | 881 | 28.0 | 27.75 | 28.1 | 27.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-09 | 24.09 (+0.05) | 0.5 (-0.01) | 0.64 (0.0) | 373 | 33.39 | -53 | -4.74 | 6 | 0.54 | 1117 | 27.9 | 27.85 | 28.0 | 27.6 |
| 2023-11-08 | 24.04 (+0.02) | 0.51 (0.0) | 0.64 (0.0) | 235 | 42.73 | -10 | -1.82 | 7 | 1.27 | 550 | 27.75 | 27.95 | 27.95 | 27.7 |
| 2023-11-07 | 24.02 (-0.05) | 0.51 (-0.01) | 0.64 (0.0) | -368 | -40.57 | -55 | -6.06 | 9 | 0.99 | 907 | 27.65 | 27.8 | 27.8 | 27.55 |
| 2023-11-06 | 24.07 (-0.04) | 0.52 (0.0) | 0.64 (0.0) | -278 | -33.02 | -19 | -2.26 | 6 | 0.71 | 842 | 27.75 | 27.85 | 28.0 | 27.75 |
| 2023-11-03 | 24.11 (+0.06) | 0.52 (0.0) | 0.64 (0.0) | 424 | 16.48 | 6 | 0.23 | 9 | 0.35 | 2573 | 27.7 | 27.75 | 28.25 | 27.6 |
| 2023-11-02 | 24.05 (+0.01) | 0.52 (+0.09) | 0.64 (+0.01) | 222 | 13.44 | 728 | 44.07 | 70 | 4.24 | 1652 | 27.5 | 27.1 | 27.6 | 27.05 |
| 2023-11-01 | 24.04 (+0.01) | 0.43 (0.0) | 0.63 (0.0) | 82 | 16.63 | -4 | -0.81 | 0 | 0.0 | 493 | 27.0 | 26.95 | 27.15 | 26.9 |
| 2023-10-31 | 24.03 (+0.01) | 0.43 (0.0) | 0.63 (0.0) | 74 | 10.8 | 1 | 0.15 | 0 | 0.0 | 685 | 26.9 | 27.0 | 27.15 | 26.9 |
| 2023-10-30 | 24.02 (0.0) | 0.43 (0.0) | 0.63 (+0.01) | -60 | -13.61 | 8 | 1.81 | 22 | 4.99 | 441 | 26.9 | 27.05 | 27.05 | 26.9 |
| 2023-10-27 | 24.02 (+0.03) | 0.43 (0.0) | 0.62 (-0.01) | 259 | 30.15 | 10 | 1.16 | -5 | -0.58 | 859 | 27.0 | 26.85 | 27.2 | 26.85 |
| 2023-10-26 | 23.99 (0.0) | 0.43 (0.0) | 0.63 (0.0) | 15 | 2.61 | 0 | 0.0 | -51 | -8.89 | 574 | 26.85 | 26.95 | 27.0 | 26.8 |
| 2023-10-25 | 23.99 (+0.08) | 0.43 (0.0) | 0.63 (0.0) | 667 | 73.46 | 4 | 0.44 | 6 | 0.66 | 908 | 27.1 | 26.9 | 27.1 | 26.85 |
| 2023-10-24 | 23.91 (+0.01) | 0.43 (0.0) | 0.63 (0.0) | 34 | 0.3 | 10 | 0.09 | 0 | 0.0 | 11457 | 26.8 | 26.9 | 27.0 | 26.7 |
| 2023-10-23 | 23.9 (+0.01) | 0.43 (0.0) | 0.63 (0.0) | 112 | 21.33 | 5 | 0.95 | 0 | 0.0 | 525 | 26.85 | 26.8 | 27.1 | 26.7 |
| 2023-10-20 | 23.89 (-0.01) | 0.43 (0.0) | 0.63 (0.0) | -100 | -14.99 | 13 | 1.95 | -2 | -0.3 | 667 | 26.8 | 26.95 | 26.95 | 26.7 |
| 2023-10-19 | 23.9 (+0.01) | 0.43 (0.0) | 0.63 (0.0) | 40 | 7.83 | 0 | 0.0 | 0 | 0.0 | 511 | 26.95 | 26.75 | 26.95 | 26.75 |
| 2023-10-18 | 23.89 (-0.11) | 0.43 (+0.01) | 0.63 (+0.02) | -625 | -34.61 | 59 | 3.27 | 181 | 10.02 | 1806 | 26.75 | 27.4 | 27.4 | 26.75 |
| 2023-10-17 | 24.0 (0.0) | 0.42 (0.0) | 0.61 (0.0) | -105 | -10.45 | 0 | 0.0 | 10 | 1.0 | 1005 | 27.35 | 27.7 | 27.7 | 27.35 |
| 2023-10-16 | 24.0 (+0.13) | 0.42 (0.0) | 0.61 (0.0) | 1038 | 65.86 | 1 | 0.06 | 9 | 0.57 | 1576 | 27.55 | 27.3 | 27.6 | 27.2 |
| 2023-10-13 | 23.87 (+0.04) | 0.42 (0.0) | 0.61 (0.0) | 290 | 26.73 | -42 | -3.87 | 0 | 0.0 | 1085 | 27.3 | 27.2 | 27.45 | 27.2 |
| 2023-10-12 | 23.83 (-0.01) | 0.42 (0.0) | 0.61 (+0.01) | -71 | -7.14 | 7 | 0.7 | 25 | 2.52 | 994 | 27.45 | 27.6 | 27.6 | 27.3 |
| 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 | |||
| 2023-10-11 | 23.84 (+0.14) | 0.42 (0.0) | 0.6 (+0.01) | 1186 | 53.86 | 0 | 0.0 | 74 | 3.36 | 2202 | 27.4 | 27.05 | 27.45 | 27.0 |
| 2023-10-06 | 23.7 (+0.07) | 0.42 (0.0) | 0.59 (0.0) | 555 | 52.41 | 2 | 0.19 | 19 | 1.79 | 1059 | 27.05 | 26.95 | 27.15 | 26.85 |
| 2023-10-05 | 23.63 (-0.01) | 0.42 (0.0) | 0.59 (0.0) | 63 | 12.33 | 1 | 0.2 | 31 | 6.07 | 511 | 26.85 | 26.6 | 26.9 | 26.6 |
| 2023-10-04 | 23.64 (0.0) | 0.42 (0.0) | 0.59 (-0.01) | -7 | -1.15 | 9 | 1.48 | -59 | -9.69 | 609 | 26.75 | 27.0 | 27.0 | 26.7 |
| 2023-10-03 | 23.64 (+0.03) | 0.42 (0.0) | 0.6 (0.0) | 229 | 31.81 | 4 | 0.56 | -10 | -1.39 | 720 | 27.05 | 26.85 | 27.05 | 26.85 |
| 2023-10-02 | 23.61 (+0.05) | 0.42 (0.0) | 0.6 (0.0) | 463 | 64.48 | 4 | 0.56 | 3 | 0.42 | 718 | 26.95 | 26.8 | 26.95 | 26.7 |
| 2023-09-28 | 23.56 (+0.03) | 0.42 (0.0) | 0.6 (0.0) | 250 | 26.43 | 2 | 0.21 | 4 | 0.42 | 946 | 26.8 | 26.9 | 26.95 | 26.6 |
| 2023-09-27 | 23.53 (+0.04) | 0.42 (+0.02) | 0.6 (0.0) | 7 | 1.61 | 137 | 31.49 | -55 | -12.64 | 435 | 26.9 | 26.7 | 26.9 | 26.65 |
| 2023-09-26 | 23.49 (-0.13) | 0.4 (0.0) | 0.6 (0.0) | 36 | 7.52 | 0 | 0.0 | -7 | -1.46 | 479 | 26.7 | 26.9 | 26.95 | 26.7 |
| 2023-09-25 | 23.62 (-0.08) | 0.4 (0.0) | 0.6 (0.0) | -80 | -24.62 | 1 | 0.31 | 2 | 0.62 | 325 | 26.9 | 27.0 | 27.0 | 26.85 |
| 2023-09-22 | 23.7 (-0.01) | 0.4 (0.0) | 0.6 (0.0) | -94 | -15.28 | 54 | 8.78 | 12 | 1.95 | 615 | 26.9 | 26.95 | 26.95 | 26.75 |
| 2023-09-21 | 23.71 (-0.1) | 0.4 (+0.02) | 0.6 (0.0) | -526 | -47.95 | 137 | 12.49 | 18 | 1.64 | 1097 | 26.95 | 27.25 | 27.25 | 26.8 |
| 2023-09-20 | 23.81 (-0.01) | 0.38 (+0.01) | 0.6 (0.0) | -64 | -3.88 | 54 | 3.27 | 17 | 1.03 | 1650 | 27.2 | 27.2 | 27.6 | 27.2 |
| 2023-09-19 | 23.82 (+0.03) | 0.37 (+0.01) | 0.6 (0.0) | 284 | 27.02 | 141 | 13.42 | 5 | 0.48 | 1051 | 27.2 | 26.95 | 27.2 | 26.95 |
| 2023-09-18 | 23.79 (+0.07) | 0.36 (0.0) | 0.6 (0.0) | 553 | 56.2 | 18 | 1.83 | -5 | -0.51 | 984 | 27.0 | 26.8 | 27.1 | 26.8 |
| 2023-09-15 | 23.72 (-0.17) | 0.36 (0.0) | 0.6 (+0.01) | 16 | 3.28 | 1 | 0.2 | 29 | 5.94 | 488 | 26.9 | 27.0 | 27.05 | 26.85 |
| 2023-09-14 | 23.89 (0.0) | 0.36 (0.0) | 0.59 (0.0) | -81 | -20.4 | 0 | 0.0 | 19 | 4.79 | 397 | 26.95 | 26.85 | 27.0 | 26.85 |
| 2023-09-13 | 23.89 (-0.03) | 0.36 (+0.01) | 0.59 (0.0) | -256 | -48.95 | 15 | 2.87 | 51 | 9.75 | 523 | 26.8 | 26.95 | 27.05 | 26.7 |
| 2023-09-12 | 23.92 (+0.08) | 0.35 (0.0) | 0.59 (+0.01) | 556 | 30.72 | 0 | 0.0 | 33 | 1.82 | 1810 | 26.95 | 26.65 | 27.25 | 26.65 |
| 2023-09-11 | 23.84 (+0.01) | 0.35 (+0.02) | 0.58 (0.0) | 23 | 2.63 | 156 | 17.81 | 7 | 0.8 | 876 | 26.6 | 26.65 | 26.7 | 26.3 |
| 2023-09-08 | 23.83 (0.0) | 0.33 (+0.01) | 0.58 (0.0) | -52 | -10.72 | 94 | 19.38 | -14 | -2.89 | 485 | 26.65 | 26.5 | 26.7 | 26.35 |
| 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 | |||
| 2023-09-07 | 23.83 (-0.06) | 0.32 (+0.02) | 0.58 (-0.01) | -266 | -44.04 | 208 | 34.44 | -43 | -7.12 | 604 | 26.55 | 26.45 | 26.65 | 26.35 |
| 2023-09-06 | 23.89 (+0.05) | 0.3 (+0.02) | 0.59 (0.0) | -167 | -16.31 | 167 | 16.31 | -1 | -0.1 | 1024 | 26.65 | 26.65 | 26.7 | 26.4 |
| 2023-09-05 | 23.84 (-0.03) | 0.28 (0.0) | 0.59 (0.0) | -330 | -54.01 | -12 | -1.96 | 0 | 0.0 | 611 | 26.65 | 26.7 | 26.85 | 26.6 |
| 2023-09-04 | 23.87 (-0.01) | 0.28 (0.0) | 0.59 (0.0) | -105 | -20.59 | 29 | 5.69 | 13 | 2.55 | 510 | 26.8 | 26.75 | 26.85 | 26.7 |
| 2023-09-01 | 23.88 (-0.03) | 0.28 (+0.05) | 0.59 (+0.01) | -300 | -20.82 | 349 | 24.22 | 28 | 1.94 | 1441 | 26.8 | 26.6 | 27.0 | 26.35 |
| 2023-08-31 | 23.91 (-0.07) | 0.23 (+0.06) | 0.58 (0.0) | -612 | -45.03 | 500 | 36.79 | 43 | 3.16 | 1359 | 26.6 | 26.4 | 26.6 | 26.1 |
| 2023-08-30 | 23.98 (+0.01) | 0.17 (+0.01) | 0.58 (0.0) | 126 | 12.69 | 108 | 10.88 | 4 | 0.4 | 993 | 26.4 | 26.05 | 26.4 | 26.0 |
| 2023-08-29 | 23.97 (+0.01) | 0.16 (+0.01) | 0.58 (+0.01) | -66 | -11.56 | 83 | 14.54 | 23 | 4.03 | 571 | 26.0 | 25.95 | 26.0 | 25.8 |
| 2023-08-28 | 23.96 (+0.03) | 0.15 (+0.01) | 0.57 (-0.01) | 230 | 44.06 | 39 | 7.47 | -6 | -1.15 | 522 | 25.95 | 25.85 | 25.95 | 25.7 |
| 2023-08-25 | 23.93 (-0.06) | 0.14 (0.0) | 0.58 (0.0) | -257 | -29.54 | 0 | 0.0 | -12 | -1.38 | 870 | 25.7 | 25.8 | 25.9 | 25.6 |
| 2023-08-24 | 23.99 (+0.01) | 0.14 (0.0) | 0.58 (0.0) | 67 | 12.34 | 0 | 0.0 | -22 | -4.05 | 543 | 25.8 | 25.75 | 25.9 | 25.7 |
| 2023-08-23 | 23.98 (+0.03) | 0.14 (0.0) | 0.58 (0.0) | 199 | 30.29 | 0 | 0.0 | -6 | -0.91 | 657 | 25.8 | 25.7 | 25.9 | 25.7 |
| 2023-08-22 | 23.95 (-0.05) | 0.14 (0.0) | 0.58 (0.0) | -356 | -29.72 | 2 | 0.17 | -2 | -0.17 | 1198 | 25.7 | 26.0 | 26.0 | 25.6 |
| 2023-08-21 | 24.0 (+0.04) | 0.14 (0.0) | 0.58 (0.0) | -260 | -28.51 | 1 | 0.11 | 0 | 0.0 | 912 | 25.9 | 26.2 | 26.2 | 25.8 |
| 2023-08-18 | 23.96 (+0.02) | 0.14 (0.0) | 0.58 (0.0) | 248 | 30.13 | 0 | 0.0 | -19 | -2.31 | 823 | 26.15 | 26.0 | 26.5 | 25.9 |
| 2023-08-17 | 23.94 (+0.01) | 0.14 (0.0) | 0.58 (0.0) | 249 | 25.49 | 0 | 0.0 | -14 | -1.43 | 977 | 26.05 | 25.7 | 26.1 | 25.5 |
| 2023-08-16 | 23.93 (+0.02) | 0.14 (0.0) | 0.58 (0.0) | -35 | -2.31 | 2 | 0.13 | 27 | 1.78 | 1517 | 25.75 | 25.9 | 25.9 | 25.25 |
| 2023-08-15 | 23.91 (+0.03) | 0.14 (0.0) | 0.58 (0.0) | 220 | 15.47 | 1 | 0.07 | -9 | -0.63 | 1422 | 25.9 | 25.8 | 26.0 | 25.8 |
| 2023-08-14 | 23.88 (-0.07) | 0.14 (0.0) | 0.58 (0.0) | -814 | -17.29 | 26 | 0.55 | 38 | 0.81 | 4709 | 25.8 | 26.7 | 26.7 | 25.7 |
| 2023-08-11 | 23.95 (0.0) | 0.14 (0.0) | 0.58 (-0.01) | 91 | 7.33 | 3 | 0.24 | -76 | -6.12 | 1242 | 26.7 | 26.7 | 26.8 | 26.55 |
| 2023-08-10 | 23.95 (+0.04) | 0.14 (0.0) | 0.59 (0.0) | 158 | 11.03 | 7 | 0.49 | 0 | 0.0 | 1432 | 26.7 | 26.7 | 26.8 | 26.5 |
| 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 | |||
| 2023-08-09 | 23.91 (+0.02) | 0.14 (0.0) | 0.59 (+0.01) | -171 | -12.85 | -2 | -0.15 | 89 | 6.69 | 1331 | 26.7 | 26.95 | 27.0 | 26.7 |
| 2023-08-08 | 23.89 (-0.06) | 0.14 (0.0) | 0.58 (0.0) | -493 | -29.4 | 2 | 0.12 | -42 | -2.5 | 1677 | 26.95 | 27.3 | 27.3 | 26.9 |
| 2023-08-07 | 23.95 (+0.02) | 0.14 (0.0) | 0.58 (0.0) | 102 | 5.41 | 5 | 0.27 | -13 | -0.69 | 1884 | 27.25 | 27.0 | 27.3 | 26.9 |
| 2023-08-04 | 23.93 (-0.03) | 0.14 (+0.01) | 0.58 (0.0) | -76 | -5.92 | 39 | 3.04 | -2 | -0.16 | 1284 | 26.9 | 27.0 | 27.0 | 26.7 |
| 2023-08-02 | 23.96 (+0.04) | 0.13 (0.0) | 0.58 (-0.01) | 240 | 7.67 | 1 | 0.03 | -51 | -1.63 | 3129 | 27.0 | 27.15 | 27.45 | 26.85 |
| 2023-08-01 | 23.92 (+0.04) | 0.13 (0.0) | 0.59 (0.0) | 264 | 22.49 | 2 | 0.17 | 2 | 0.17 | 1174 | 27.05 | 27.0 | 27.05 | 26.75 |
| 2023-07-31 | 23.88 (-0.02) | 0.13 (0.0) | 0.59 (0.0) | -91 | -5.04 | 0 | 0.0 | -2 | -0.11 | 1806 | 26.8 | 27.0 | 27.15 | 26.75 |
| 2023-07-28 | 23.9 (-0.07) | 0.13 (0.0) | 0.59 (0.0) | -323 | -28.33 | 1 | 0.09 | 0 | 0.0 | 1140 | 26.85 | 27.05 | 27.05 | 26.75 |
| 2023-07-27 | 23.97 (+0.09) | 0.13 (0.0) | 0.59 (0.0) | 485 | 27.03 | 2 | 0.11 | 0 | 0.0 | 1794 | 26.85 | 26.65 | 27.0 | 26.6 |
| 2023-07-26 | 23.88 (+0.04) | 0.13 (0.0) | 0.59 (0.0) | 342 | 19.7 | -1 | -0.06 | -2 | -0.12 | 1736 | 26.55 | 26.35 | 26.75 | 26.3 |
| 2023-07-25 | 23.84 (+0.01) | 0.13 (0.0) | 0.59 (0.0) | 26 | 0.88 | 1 | 0.03 | 14 | 0.47 | 2956 | 26.3 | 26.7 | 26.7 | 26.0 |
| 2023-07-24 | 23.83 (-0.13) | 0.13 (0.0) | 0.59 (0.0) | -1013 | -38.63 | -1 | -0.04 | -11 | -0.42 | 2622 | 26.5 | 26.95 | 26.95 | 26.5 |
| 2023-07-21 | 23.96 (+0.03) | 0.13 (0.0) | 0.59 (0.0) | 405 | 22.46 | -3 | -0.17 | 4 | 0.22 | 1803 | 26.95 | 26.85 | 27.2 | 26.8 |
| 2023-07-20 | 23.93 (-0.03) | 0.13 (0.0) | 0.59 (0.0) | 14 | 1.06 | 2 | 0.15 | -5 | -0.38 | 1327 | 26.85 | 26.65 | 26.9 | 26.65 |
| 2023-07-19 | 23.96 (-0.03) | 0.13 (+0.01) | 0.59 (0.0) | -317 | -12.23 | 71 | 2.74 | -35 | -1.35 | 2591 | 26.65 | 26.95 | 27.05 | 26.55 |
| 2023-07-18 | 23.99 (-0.05) | 0.12 (+0.05) | 0.59 (-0.01) | -651 | -21.23 | 421 | 13.73 | -33 | -1.08 | 3066 | 26.9 | 26.95 | 26.95 | 26.6 |
| 2023-07-17 | 24.04 (+0.03) | 0.07 (-0.01) | 0.6 (0.0) | 414 | 16.32 | -39 | -1.54 | -4 | -0.16 | 2536 | 26.9 | 27.05 | 27.1 | 26.65 |
| 2023-07-14 | 24.01 (+0.04) | 0.08 (0.0) | 0.6 (0.0) | 175 | 9.91 | 4 | 0.23 | 1 | 0.06 | 1766 | 27.05 | 27.1 | 27.15 | 26.9 |
| 2023-07-13 | 23.97 (-0.01) | 0.08 (0.0) | 0.6 (+0.01) | -201 | -8.95 | 0 | 0.0 | 30 | 1.34 | 2247 | 27.0 | 27.25 | 27.3 | 26.95 |
| 2023-07-12 | 23.98 (0.0) | 0.08 (+0.08) | 0.59 (-0.01) | -226 | -14.61 | 614 | 39.69 | -10 | -0.65 | 1547 | 27.15 | 27.2 | 27.25 | 27.0 |
| 2023-07-11 | 23.98 (0.0) | 0.0 (0.0) | 0.6 (+0.01) | -92 | -8.13 | 0 | 0.0 | 13 | 1.15 | 1131 | 27.15 | 27.1 | 27.2 | 27.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-10 | 23.98 (+0.01) | 0.0 (0.0) | 0.59 (-0.01) | -740 | -41.53 | 2 | 0.11 | -51 | -2.86 | 1782 | 26.95 | 27.1 | 27.2 | 26.9 |
| 2023-07-07 | 23.97 (-0.01) | 0.0 (0.0) | 0.6 (-0.01) | -787 | -30.03 | 6 | 0.23 | -48 | -1.83 | 2621 | 27.1 | 27.15 | 27.2 | 26.6 |
| 2023-07-06 | 23.98 (-0.15) | 0.0 (0.0) | 0.61 (0.0) | -1409 | -27.29 | 6 | 0.12 | -55 | -1.07 | 5164 | 27.3 | 28.0 | 28.0 | 27.05 |
| 2023-07-05 | 24.13 (-0.23) | 0.0 (0.0) | 0.61 (-0.01) | -1443 | -39.35 | 4 | 0.11 | -87 | -2.37 | 3667 | 28.05 | 28.55 | 28.55 | 28.0 |
| 2023-07-04 | 24.36 (-0.07) | 0.0 (0.0) | 0.62 (0.0) | -1267 | -46.48 | 4 | 0.15 | -1 | -0.04 | 2726 | 28.5 | 28.75 | 28.75 | 28.45 |
| 2023-07-03 | 24.43 (-0.09) | 0.0 (0.0) | 0.62 (0.0) | -789 | -47.39 | 0 | 0.0 | 13 | 0.78 | 1665 | 28.75 | 28.9 | 28.95 | 28.7 |
| 2023-06-30 | 24.52 (+0.16) | 0.0 (0.0) | 0.62 (-0.25) | 709 | 12.31 | 0 | 0.0 | -2002 | -34.76 | 5760 | 28.8 | 28.5 | 28.9 | 28.5 |
| 2023-06-29 | 24.36 (-0.11) | 0.0 (0.0) | 0.87 (+0.09) | -905 | -20.68 | 2 | 0.05 | 739 | 16.88 | 4377 | 30.85 | 30.95 | 31.0 | 30.85 |
| 2023-06-28 | 24.47 (-0.2) | 0.0 (0.0) | 0.78 (+0.07) | -1445 | -41.88 | 3 | 0.09 | 539 | 15.62 | 3450 | 30.85 | 31.1 | 31.1 | 30.8 |
| 2023-06-27 | 24.67 (-0.23) | 0.0 (0.0) | 0.71 (+0.06) | -1906 | -57.67 | 0 | 0.0 | 497 | 15.04 | 3305 | 30.95 | 31.2 | 31.2 | 30.85 |
| 2023-06-26 | 24.9 (-0.19) | 0.0 (0.0) | 0.65 (+0.06) | -1537 | -57.98 | 2 | 0.08 | 463 | 17.47 | 2651 | 31.0 | 31.25 | 31.3 | 31.0 |
| 2023-06-21 | 25.09 (-0.06) | 0.0 (0.0) | 0.59 (0.0) | -516 | -29.07 | 0 | 0.0 | -16 | -0.9 | 1775 | 31.1 | 31.1 | 31.25 | 31.0 |
| 2023-06-20 | 25.15 (-0.09) | 0.0 (0.0) | 0.59 (+0.01) | -627 | -34.79 | 2 | 0.11 | 97 | 5.38 | 1802 | 31.2 | 31.5 | 31.5 | 31.1 |
| 2023-06-19 | 25.24 (-0.04) | 0.0 (0.0) | 0.58 (-0.01) | -246 | -22.67 | 1 | 0.09 | -32 | -2.95 | 1085 | 31.35 | 31.45 | 31.5 | 31.3 |
| 2023-06-16 | 25.28 (+0.05) | 0.0 (0.0) | 0.59 (+0.01) | 299 | 20.45 | 0 | 0.0 | 35 | 2.39 | 1462 | 31.45 | 31.4 | 31.8 | 31.4 |
| 2023-06-15 | 25.23 (+0.02) | 0.0 (0.0) | 0.58 (0.0) | 246 | 20.35 | 0 | 0.0 | 32 | 2.65 | 1209 | 31.35 | 31.45 | 31.45 | 31.25 |
| 2023-06-14 | 25.21 (-0.01) | 0.0 (0.0) | 0.58 (+0.02) | -173 | -11.4 | 0 | 0.0 | 151 | 9.95 | 1517 | 31.3 | 31.45 | 31.5 | 31.3 |
| 2023-06-13 | 25.22 (-0.01) | 0.0 (0.0) | 0.56 (+0.01) | -86 | -3.78 | 0 | 0.0 | 112 | 4.93 | 2273 | 31.45 | 31.55 | 31.7 | 31.35 |
| 2023-06-12 | 25.23 (-0.01) | 0.0 (0.0) | 0.55 (+0.01) | 13 | 0.98 | 0 | 0.0 | 56 | 4.22 | 1326 | 31.55 | 31.55 | 31.7 | 31.5 |
| 2023-06-09 | 25.24 (0.0) | 0.0 (0.0) | 0.54 (0.0) | 314 | 24.7 | 0 | 0.0 | 7 | 0.55 | 1271 | 31.5 | 31.45 | 31.55 | 31.35 |
| 2023-06-08 | 25.24 (-0.14) | 0.0 (0.0) | 0.54 (0.0) | -199 | -12.72 | 0 | 0.0 | 10 | 0.64 | 1564 | 31.45 | 31.65 | 31.75 | 31.4 |
| 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 | |||
| 2023-06-07 | 25.38 (+0.11) | 0.0 (0.0) | 0.54 (0.0) | 960 | 28.97 | 0 | 0.0 | 17 | 0.51 | 3314 | 31.65 | 31.15 | 31.8 | 31.15 |
| 2023-06-06 | 25.27 (-0.07) | 0.0 (0.0) | 0.54 (0.0) | 480 | 42.33 | 0 | 0.0 | 6 | 0.53 | 1134 | 31.1 | 31.0 | 31.2 | 31.0 |
| 2023-06-05 | 25.34 (+0.1) | 0.0 (0.0) | 0.54 (0.0) | 371 | 32.37 | 0 | 0.0 | -3 | -0.26 | 1146 | 31.05 | 31.05 | 31.2 | 31.0 |
| 2023-06-02 | 25.24 (-0.05) | 0.0 (0.0) | 0.54 (0.0) | -464 | -30.09 | 3 | 0.19 | -30 | -1.95 | 1542 | 31.0 | 31.25 | 31.25 | 31.0 |
| 2023-06-01 | 25.29 (+0.01) | 0.0 (0.0) | 0.54 (0.0) | 73 | 3.6 | -4 | -0.2 | 30 | 1.48 | 2027 | 31.1 | 30.8 | 31.25 | 30.75 |
| 2023-05-31 | 25.28 (-0.09) | 0.0 (0.0) | 0.54 (+0.02) | -532 | -27.47 | -6 | -0.31 | 131 | 6.76 | 1937 | 30.65 | 30.75 | 30.8 | 30.65 |
| 2023-05-30 | 25.37 (-0.04) | 0.0 (0.0) | 0.52 (0.0) | -356 | -33.05 | 0 | 0.0 | 5 | 0.46 | 1077 | 30.7 | 30.85 | 30.9 | 30.6 |
| 2023-05-29 | 25.41 (0.0) | 0.0 (0.0) | 0.52 (0.0) | -47 | -5.64 | 0 | 0.0 | 0 | 0.0 | 833 | 30.75 | 30.6 | 30.85 | 30.6 |
| 2023-05-26 | 25.41 (-0.09) | 0.0 (0.0) | 0.52 (0.0) | -807 | -55.31 | 0 | 0.0 | 3 | 0.21 | 1459 | 30.55 | 30.65 | 30.7 | 30.4 |
| 2023-05-25 | 25.5 (-0.07) | 0.0 (0.0) | 0.52 (0.0) | -585 | -40.04 | -1 | -0.07 | -6 | -0.41 | 1461 | 30.55 | 30.8 | 30.8 | 30.55 |
| 2023-05-24 | 25.57 (-0.01) | 0.0 (0.0) | 0.52 (+0.01) | -36 | -3.79 | 0 | 0.0 | 85 | 8.96 | 949 | 30.85 | 30.85 | 31.0 | 30.8 |
| 2023-05-23 | 25.58 (+0.03) | 0.0 (0.0) | 0.51 (+0.01) | 194 | 16.6 | 0 | 0.0 | 51 | 4.36 | 1169 | 30.85 | 30.7 | 31.0 | 30.6 |
| 2023-05-22 | 25.55 (+0.01) | 0.0 (0.0) | 0.5 (0.0) | 99 | 4.79 | 0 | 0.0 | -9 | -0.44 | 2066 | 30.65 | 30.65 | 30.8 | 30.5 |
| 2023-05-19 | 25.54 (-0.07) | 0.0 (0.0) | 0.5 (0.0) | -842 | -38.31 | 0 | 0.0 | 46 | 2.09 | 2198 | 30.7 | 30.95 | 31.05 | 30.65 |
| 2023-05-18 | 25.61 (-0.05) | 0.0 (0.0) | 0.5 (+0.01) | -252 | -19.73 | 0 | 0.0 | 92 | 7.2 | 1277 | 30.95 | 31.0 | 31.1 | 30.85 |
| 2023-05-17 | 25.66 (+0.03) | 0.0 (0.0) | 0.49 (+0.07) | 202 | 12.39 | 0 | 0.0 | 518 | 31.78 | 1630 | 31.0 | 30.7 | 31.1 | 30.7 |
| 2023-05-16 | 25.63 (-0.05) | 0.0 (0.0) | 0.42 (+0.02) | -187 | -12.78 | -9 | -0.62 | 202 | 13.81 | 1463 | 30.7 | 30.6 | 30.85 | 30.6 |
| 2023-05-15 | 25.68 (0.0) | 0.0 (0.0) | 0.4 (0.0) | -63 | -4.02 | 0 | 0.0 | 37 | 2.36 | 1568 | 30.55 | 30.4 | 30.55 | 30.2 |
| 2023-05-12 | 25.68 (+0.01) | 0.0 (0.0) | 0.4 (0.0) | -541 | -45.54 | 0 | 0.0 | -2 | -0.17 | 1188 | 30.45 | 30.35 | 30.5 | 30.15 |
| 2023-05-11 | 25.67 (-0.08) | 0.0 (0.0) | 0.4 (0.0) | -930 | -53.7 | 0 | 0.0 | -12 | -0.69 | 1732 | 30.25 | 30.5 | 30.5 | 30.2 |
| 2023-05-10 | 25.75 (-0.07) | 0.0 (0.0) | 0.4 (0.0) | -890 | -50.83 | 0 | 0.0 | 11 | 0.63 | 1751 | 30.4 | 30.45 | 30.55 | 30.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-09 | 25.82 (-0.11) | 0.0 (0.0) | 0.4 (0.0) | -1879 | -48.2 | 0 | 0.0 | -31 | -0.8 | 3898 | 30.4 | 30.7 | 30.75 | 30.25 |
| 2023-05-08 | 25.93 (-0.74) | 0.0 (0.0) | 0.4 (0.0) | -6421 | -55.92 | 0 | 0.0 | -17 | -0.15 | 11483 | 30.8 | 31.8 | 31.8 | 30.6 |
| 2023-05-05 | 26.67 (+0.17) | 0.0 (0.0) | 0.4 (0.0) | 1401 | 36.48 | 0 | 0.0 | -2 | -0.05 | 3840 | 32.35 | 32.15 | 32.85 | 32.0 |
| 2023-05-04 | 26.5 (+0.1) | 0.0 (0.0) | 0.4 (0.0) | 843 | 36.89 | 0 | 0.0 | 22 | 0.96 | 2285 | 32.0 | 31.5 | 32.1 | 31.5 |
| 2023-05-03 | 26.4 (+0.04) | 0.0 (0.0) | 0.4 (0.0) | 317 | 26.18 | -1 | -0.08 | -6 | -0.5 | 1211 | 31.45 | 31.45 | 31.65 | 31.4 |
| 2023-05-02 | 26.36 (+0.09) | 0.0 (0.0) | 0.4 (0.0) | 717 | 39.79 | 0 | 0.0 | 9 | 0.5 | 1802 | 31.45 | 31.2 | 31.7 | 31.2 |
| 2023-04-28 | 26.27 (+0.01) | 0.0 (0.0) | 0.4 (0.0) | 90 | 11.48 | 0 | 0.0 | -44 | -5.61 | 784 | 31.2 | 31.1 | 31.25 | 31.05 |
| 2023-04-27 | 26.26 (-0.02) | 0.0 (0.0) | 0.4 (-0.01) | -156 | -23.11 | 0 | 0.0 | -27 | -4.0 | 675 | 30.9 | 30.85 | 31.05 | 30.75 |
| 2023-04-26 | 26.28 (-0.01) | 0.0 (0.0) | 0.41 (+0.02) | -78 | -6.02 | 0 | 0.0 | 122 | 9.41 | 1296 | 30.8 | 30.65 | 30.9 | 30.65 |
| 2023-04-25 | 26.29 (-0.11) | 0.0 (0.0) | 0.39 (0.0) | -845 | -43.4 | 0 | 0.0 | 34 | 1.75 | 1947 | 30.8 | 31.25 | 31.3 | 30.7 |
| 2023-04-24 | 26.4 (0.0) | 0.0 (0.0) | 0.39 (0.0) | 4 | 0.52 | 0 | 0.0 | 5 | 0.65 | 771 | 31.2 | 30.95 | 31.2 | 30.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 25.64 (+0.31) | 0.34 (0.0) | 0.83 (-0.01) | 2545 | 8.26 | -53 | -0.17 | -59 | -0.19 | 30801 | 35.55 | 32.55 | 35.55 | 31.65 |
| 2024-04-12 | 25.33 (+0.5) | 0.34 (-0.01) | 0.84 (+0.03) | 4108 | 20.23 | -50 | -0.25 | 206 | 1.01 | 20310 | 32.55 | 31.75 | 33.25 | 31.3 |
| 2024-04-03 | 24.83 (+0.42) | 0.35 (0.0) | 0.81 (+0.02) | 3413 | 34.26 | -17 | -0.17 | 168 | 1.69 | 9961 | 31.6 | 30.75 | 31.65 | 30.6 |
| 2024-03-29 | 24.41 (+0.17) | 0.35 (-0.01) | 0.79 (0.0) | 1390 | 6.24 | -40 | -0.18 | 22 | 0.1 | 22291 | 30.55 | 28.85 | 31.5 | 28.7 |
| 2024-03-22 | 24.24 (+0.08) | 0.36 (0.0) | 0.79 (+0.01) | 766 | 11.59 | 5 | 0.08 | 97 | 1.47 | 6610 | 28.85 | 28.8 | 29.1 | 28.5 |
| 2024-03-15 | 24.16 (+0.28) | 0.36 (0.0) | 0.78 (+0.19) | 3188 | 17.7 | -56 | -0.31 | 1602 | 8.89 | 18014 | 28.65 | 28.5 | 29.35 | 28.3 |
| 2024-03-08 | 23.88 (+0.05) | 0.36 (-0.03) | 0.59 (+0.02) | 281 | 3.3 | -194 | -2.28 | 90 | 1.06 | 8517 | 28.15 | 27.4 | 28.25 | 27.25 |
| 2024-03-01 | 23.83 (-0.13) | 0.39 (-0.02) | 0.57 (0.0) | -1295 | -27.99 | -186 | -4.02 | 43 | 0.93 | 4627 | 27.1 | 26.9 | 27.15 | 26.7 |
| 2024-02-23 | 23.96 (-0.05) | 0.41 (-0.01) | 0.57 (0.0) | -448 | -11.53 | -131 | -3.37 | 17 | 0.44 | 3886 | 26.95 | 27.05 | 27.3 | 26.95 |
| 2024-02-16 | 24.01 (-0.09) | 0.42 (-0.01) | 0.57 (0.0) | -788 | -31.46 | -32 | -1.28 | -26 | -1.04 | 2505 | 27.0 | 27.4 | 27.45 | 26.95 |
| 2024-02-05 | 24.1 (+0.01) | 0.43 (0.0) | 0.57 (0.0) | 215 | 29.09 | -30 | -4.06 | -3 | -0.41 | 739 | 27.4 | 27.25 | 27.45 | 27.25 |
| 2024-02-02 | 24.09 (-0.04) | 0.43 (-0.01) | 0.57 (-0.02) | 91 | 3.0 | -32 | -1.06 | -142 | -4.69 | 3030 | 27.2 | 27.1 | 27.6 | 27.05 |
| 2024-01-26 | 24.13 (-0.03) | 0.44 (-0.01) | 0.59 (0.0) | -275 | -12.31 | -86 | -3.85 | -59 | -2.64 | 2234 | 27.15 | 26.95 | 27.25 | 26.95 |
| 2024-01-19 | 24.16 (-0.27) | 0.45 (0.0) | 0.59 (+0.01) | -2313 | -43.77 | -75 | -1.42 | 114 | 2.16 | 5284 | 26.95 | 27.75 | 27.75 | 26.75 |
| 2024-01-12 | 24.43 (-0.09) | 0.45 (-0.01) | 0.58 (0.0) | -723 | -21.13 | -6 | -0.18 | 7 | 0.2 | 3421 | 27.75 | 28.4 | 28.45 | 27.65 |
| 2024-01-05 | 24.52 (+0.03) | 0.46 (+0.01) | 0.58 (0.0) | 574 | 19.46 | 48 | 1.63 | -10 | -0.34 | 2950 | 28.35 | 28.2 | 28.75 | 28.2 |
| 2023-12-29 | 24.49 (+0.08) | 0.45 (0.0) | 0.58 (-0.01) | 164 | 5.95 | 14 | 0.51 | -47 | -1.71 | 2755 | 28.2 | 28.2 | 28.35 | 28.05 |
| 2023-12-22 | 24.41 (+0.03) | 0.45 (0.0) | 0.59 (0.0) | 410 | 11.75 | -55 | -1.58 | -50 | -1.43 | 3489 | 28.2 | 28.7 | 28.7 | 27.9 |
| 2023-12-15 | 24.38 (+0.23) | 0.45 (-0.01) | 0.59 (0.0) | 1836 | 24.27 | -75 | -0.99 | 66 | 0.87 | 7566 | 28.5 | 27.65 | 28.8 | 27.6 |
| 2023-12-08 | 24.15 (+0.03) | 0.46 (0.0) | 0.59 (0.0) | 216 | 5.62 | 7 | 0.18 | -8 | -0.21 | 3840 | 27.6 | 27.7 | 28.1 | 27.55 |
| 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 | |||
| 2023-12-01 | 24.12 (+0.1) | 0.46 (-0.01) | 0.59 (0.0) | 767 | 19.74 | -49 | -1.26 | -19 | -0.49 | 3886 | 27.65 | 27.5 | 27.85 | 27.25 |
| 2023-11-24 | 24.02 (-0.01) | 0.47 (-0.01) | 0.59 (-0.02) | -85 | -2.18 | -113 | -2.89 | -209 | -5.35 | 3908 | 27.5 | 27.35 | 27.75 | 27.15 |
| 2023-11-17 | 24.03 (-0.08) | 0.48 (-0.02) | 0.61 (-0.03) | -690 | -13.71 | -160 | -3.18 | -214 | -4.25 | 5034 | 27.3 | 27.85 | 27.85 | 27.1 |
| 2023-11-10 | 24.11 (0.0) | 0.5 (-0.02) | 0.64 (0.0) | 138 | 3.21 | -130 | -3.02 | 26 | 0.6 | 4299 | 28.0 | 27.85 | 28.1 | 27.55 |
| 2023-11-03 | 24.11 (+0.09) | 0.52 (+0.09) | 0.64 (+0.02) | 742 | 12.69 | 739 | 12.64 | 101 | 1.73 | 5846 | 27.7 | 27.05 | 28.25 | 26.9 |
| 2023-10-27 | 24.02 (+0.13) | 0.43 (0.0) | 0.62 (-0.01) | 1087 | 7.59 | 29 | 0.2 | -50 | -0.35 | 14324 | 27.0 | 26.8 | 27.2 | 26.7 |
| 2023-10-20 | 23.89 (+0.02) | 0.43 (+0.01) | 0.63 (+0.02) | 248 | 4.45 | 73 | 1.31 | 198 | 3.56 | 5567 | 26.8 | 27.3 | 27.7 | 26.7 |
| 2023-10-13 | 23.87 (+0.17) | 0.42 (0.0) | 0.61 (+0.02) | 1405 | 32.8 | -35 | -0.82 | 99 | 2.31 | 4283 | 27.3 | 27.05 | 27.6 | 27.0 |
| 2023-10-06 | 23.7 (+0.14) | 0.42 (0.0) | 0.59 (-0.01) | 1303 | 36.01 | 20 | 0.55 | -16 | -0.44 | 3618 | 27.05 | 26.8 | 27.15 | 26.6 |
| 2023-09-28 | 23.56 (-0.14) | 0.42 (+0.02) | 0.6 (0.0) | 213 | 9.74 | 140 | 6.4 | -56 | -2.56 | 2186 | 26.8 | 27.0 | 27.0 | 26.6 |
| 2023-09-22 | 23.7 (-0.02) | 0.4 (+0.04) | 0.6 (0.0) | 153 | 2.83 | 404 | 7.48 | 47 | 0.87 | 5399 | 26.9 | 26.8 | 27.6 | 26.75 |
| 2023-09-15 | 23.72 (-0.11) | 0.36 (+0.03) | 0.6 (+0.02) | 258 | 6.3 | 172 | 4.2 | 139 | 3.39 | 4097 | 26.9 | 26.65 | 27.25 | 26.3 |
| 2023-09-08 | 23.83 (-0.05) | 0.33 (+0.05) | 0.58 (-0.01) | -920 | -28.43 | 486 | 15.02 | -45 | -1.39 | 3236 | 26.65 | 26.75 | 26.85 | 26.35 |
| 2023-09-01 | 23.88 (-0.05) | 0.28 (+0.14) | 0.59 (+0.01) | -622 | -12.73 | 1079 | 22.08 | 92 | 1.88 | 4887 | 26.8 | 25.85 | 27.0 | 25.7 |
| 2023-08-25 | 23.93 (-0.03) | 0.14 (0.0) | 0.58 (0.0) | -607 | -14.51 | 3 | 0.07 | -42 | -1.0 | 4182 | 25.7 | 26.2 | 26.2 | 25.6 |
| 2023-08-18 | 23.96 (+0.01) | 0.14 (0.0) | 0.58 (0.0) | -132 | -1.4 | 29 | 0.31 | 23 | 0.24 | 9451 | 26.15 | 26.7 | 26.7 | 25.25 |
| 2023-08-11 | 23.95 (+0.02) | 0.14 (0.0) | 0.58 (0.0) | -313 | -4.14 | 15 | 0.2 | -42 | -0.55 | 7568 | 26.7 | 27.0 | 27.3 | 26.5 |
| 2023-08-04 | 23.93 (+0.03) | 0.14 (+0.01) | 0.58 (-0.01) | 337 | 4.56 | 42 | 0.57 | -53 | -0.72 | 7394 | 26.9 | 27.0 | 27.45 | 26.7 |
| 2023-07-28 | 23.9 (-0.06) | 0.13 (0.0) | 0.59 (0.0) | -483 | -4.71 | 2 | 0.02 | 1 | 0.01 | 10250 | 26.85 | 26.95 | 27.05 | 26.0 |
| 2023-07-21 | 23.96 (-0.05) | 0.13 (+0.05) | 0.59 (-0.01) | -135 | -1.19 | 452 | 3.99 | -73 | -0.64 | 11325 | 26.95 | 27.05 | 27.2 | 26.55 |
| 2023-07-14 | 24.01 (+0.04) | 0.08 (+0.08) | 0.6 (0.0) | -1084 | -12.79 | 620 | 7.32 | -17 | -0.2 | 8475 | 27.05 | 27.1 | 27.3 | 26.9 |
| 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 | |||
| 2023-07-07 | 23.97 (-0.55) | 0.0 (0.0) | 0.6 (-0.02) | -5695 | -35.94 | 20 | 0.13 | -178 | -1.12 | 15845 | 27.1 | 28.9 | 28.95 | 26.6 |
| 2023-06-30 | 24.52 (-0.57) | 0.0 (0.0) | 0.62 (+0.03) | -5084 | -26.01 | 7 | 0.04 | 236 | 1.21 | 19545 | 28.8 | 31.25 | 31.3 | 28.5 |
| 2023-06-21 | 25.09 (-0.19) | 0.0 (0.0) | 0.59 (0.0) | -1389 | -29.78 | 3 | 0.06 | 49 | 1.05 | 4664 | 31.1 | 31.45 | 31.5 | 31.0 |
| 2023-06-16 | 25.28 (+0.04) | 0.0 (0.0) | 0.59 (+0.05) | 299 | 3.84 | 0 | 0.0 | 386 | 4.96 | 7789 | 31.45 | 31.55 | 31.8 | 31.25 |
| 2023-06-09 | 25.24 (0.0) | 0.0 (0.0) | 0.54 (0.0) | 1926 | 22.84 | 0 | 0.0 | 37 | 0.44 | 8431 | 31.5 | 31.05 | 31.8 | 31.0 |
| 2023-06-02 | 25.24 (-0.17) | 0.0 (0.0) | 0.54 (+0.02) | -1326 | -17.88 | -7 | -0.09 | 136 | 1.83 | 7417 | 31.0 | 30.6 | 31.25 | 30.6 |
| 2023-05-26 | 25.41 (-0.13) | 0.0 (0.0) | 0.52 (+0.02) | -1135 | -15.97 | -1 | -0.01 | 124 | 1.75 | 7106 | 30.55 | 30.65 | 31.0 | 30.4 |
| 2023-05-19 | 25.54 (-0.14) | 0.0 (0.0) | 0.5 (+0.1) | -1142 | -14.03 | -9 | -0.11 | 895 | 11.0 | 8139 | 30.7 | 30.4 | 31.1 | 30.2 |
| 2023-05-12 | 25.68 (-0.99) | 0.0 (0.0) | 0.4 (0.0) | -10661 | -53.16 | 0 | 0.0 | -51 | -0.25 | 20054 | 30.45 | 31.8 | 31.8 | 30.15 |
| 2023-05-05 | 26.67 (+0.4) | 0.0 (0.0) | 0.4 (0.0) | 3278 | 35.87 | -1 | -0.01 | 23 | 0.25 | 9139 | 32.35 | 31.2 | 32.85 | 31.2 |
| 2023-04-28 | 26.27 (-0.13) | 0.0 (0.0) | 0.4 (+0.01) | -985 | -17.99 | 0 | 0.0 | 90 | 1.64 | 5475 | 31.2 | 30.95 | 31.3 | 30.65 |
| 2023-04-21 | 26.4 (-0.31) | 0.0 (0.0) | 0.39 (0.0) | -145 | -1.2 | -8 | -0.07 | -17 | -0.14 | 12063 | 30.95 | 31.6 | 32.35 | 30.85 |
| 2023-04-14 | 26.71 (+0.03) | 0.0 (0.0) | 0.39 (0.0) | -255 | -2.03 | 2 | 0.02 | 1 | 0.01 | 12588 | 31.6 | 31.3 | 32.0 | 31.15 |
| 2023-04-07 | 26.68 (+0.01) | 0.0 (0.0) | 0.39 (+0.01) | 137 | 3.43 | 3 | 0.08 | 73 | 1.83 | 3994 | 31.3 | 30.8 | 31.45 | 30.65 |
| 2023-03-31 | 26.67 (-0.36) | 0.0 (-0.01) | 0.38 (-0.02) | -2971 | -26.1 | 8 | 0.07 | -115 | -1.01 | 11383 | 30.8 | 31.5 | 31.85 | 30.65 |
| 2023-03-24 | 27.03 (-0.17) | 0.01 (0.0) | 0.4 (+0.02) | -1731 | -13.44 | 3 | 0.02 | 91 | 0.71 | 12875 | 31.35 | 30.35 | 31.95 | 30.2 |
| 2023-03-17 | 27.2 (-0.39) | 0.01 (0.0) | 0.38 (-0.02) | -4013 | -19.82 | 17 | 0.08 | -143 | -0.71 | 20243 | 30.3 | 31.2 | 31.45 | 29.85 |
| 2023-03-10 | 27.59 (-0.13) | 0.01 (+0.01) | 0.4 (+0.03) | -772 | -6.03 | 68 | 0.53 | 287 | 2.24 | 12799 | 31.0 | 31.45 | 32.6 | 30.75 |
| 2023-03-03 | 27.72 (-0.1) | 0.0 (0.0) | 0.37 (0.0) | -519 | -8.36 | 1 | 0.02 | -31 | -0.5 | 6207 | 31.4 | 31.65 | 31.85 | 31.0 |
| 2023-02-24 | 27.82 (+0.22) | 0.0 (0.0) | 0.37 (-0.01) | 1916 | 22.92 | 0 | 0.0 | -61 | -0.73 | 8359 | 31.2 | 30.0 | 31.3 | 30.0 |
| 2023-02-17 | 27.6 (-0.02) | 0.0 (0.0) | 0.38 (0.0) | -213 | -3.6 | 0 | 0.0 | -2 | -0.03 | 5916 | 29.95 | 30.25 | 30.45 | 29.6 |
| 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 | |||
| 2023-02-10 | 27.62 (+0.07) | 0.0 (0.0) | 0.38 (0.0) | 467 | 6.85 | 0 | 0.0 | -5 | -0.07 | 6814 | 30.35 | 29.65 | 30.6 | 29.65 |
| 2023-02-03 | 27.55 (+0.11) | 0.0 (0.0) | 0.38 (0.0) | 910 | 13.16 | 9 | 0.13 | 18 | 0.26 | 6917 | 29.6 | 28.75 | 29.65 | 28.75 |
| 2023-01-17 | 27.44 (+0.01) | 0.0 (0.0) | 0.38 (0.0) | 167 | 12.36 | -1 | -0.07 | -1 | -0.07 | 1351 | 28.65 | 28.7 | 28.75 | 28.45 |
| 2023-01-13 | 27.43 (+0.04) | 0.0 (0.0) | 0.38 (-0.01) | 237 | 3.86 | 0 | 0.0 | -124 | -2.02 | 6132 | 28.45 | 29.0 | 29.2 | 28.4 |
| 2023-01-06 | 27.39 (+0.07) | 0.0 (0.0) | 0.39 (0.0) | 560 | 14.59 | 1 | 0.03 | -4 | -0.1 | 3838 | 28.85 | 28.05 | 28.9 | 27.6 |
| 2022-12-30 | 27.32 (-0.15) | 0.0 (0.0) | 0.39 (-0.02) | -790 | -26.83 | 0 | 0.0 | -106 | -3.6 | 2944 | 28.0 | 28.2 | 28.3 | 27.6 |
| 2022-12-23 | 27.47 (-0.09) | 0.0 (0.0) | 0.41 (-0.02) | -680 | -16.39 | -11 | -0.27 | -221 | -5.33 | 4149 | 28.15 | 28.15 | 28.3 | 27.6 |
| 2022-12-16 | 27.56 (-0.37) | 0.0 (0.0) | 0.43 (-0.01) | -2805 | -29.43 | 1 | 0.01 | -102 | -1.07 | 9530 | 28.2 | 29.9 | 29.9 | 28.1 |
| 2022-12-09 | 27.93 (+0.04) | 0.0 (0.0) | 0.44 (-0.01) | 206 | 3.24 | 2 | 0.03 | -11 | -0.17 | 6358 | 29.8 | 30.05 | 30.15 | 29.15 |
| 2022-12-02 | 27.89 (+0.12) | 0.0 (0.0) | 0.45 (-0.01) | 897 | 9.32 | 1 | 0.01 | -118 | -1.23 | 9620 | 29.9 | 29.1 | 30.35 | 28.7 |
| 2022-11-25 | 27.77 (+0.1) | 0.0 (0.0) | 0.46 (0.0) | 719 | 10.42 | 2 | 0.03 | 9 | 0.13 | 6903 | 28.85 | 28.3 | 29.25 | 28.25 |
| 2022-11-18 | 27.67 (-0.07) | 0.0 (0.0) | 0.46 (-0.05) | -1180 | -14.03 | 10 | 0.12 | -416 | -4.95 | 8408 | 28.2 | 28.25 | 28.8 | 28.05 |
| 2022-11-11 | 27.74 (-0.16) | 0.0 (0.0) | 0.51 (-0.01) | -1113 | -15.2 | 7 | 0.1 | -98 | -1.34 | 7324 | 28.15 | 28.1 | 28.55 | 27.55 |
| 2022-11-04 | 27.9 (-0.25) | 0.0 (0.0) | 0.52 (+0.02) | -2189 | -24.43 | 3 | 0.03 | 200 | 2.23 | 8962 | 27.95 | 27.8 | 28.45 | 27.6 |
| 2022-10-28 | 28.15 (-0.11) | 0.0 (0.0) | 0.5 (+0.05) | -704 | -5.57 | 0 | 0.0 | 414 | 3.28 | 12639 | 27.45 | 27.3 | 28.05 | 26.1 |
| 2022-10-21 | 28.26 (+0.07) | 0.0 (0.0) | 0.45 (+0.01) | 845 | 6.12 | 1 | 0.01 | 49 | 0.35 | 13810 | 26.95 | 28.05 | 28.3 | 26.45 |
| 2022-10-14 | 28.19 (-0.34) | 0.0 (0.0) | 0.44 (-0.01) | -3308 | -24.07 | 0 | 0.0 | -97 | -0.71 | 13743 | 28.4 | 29.8 | 30.2 | 27.9 |
| 2022-10-07 | 28.53 (+0.08) | 0.0 (-0.02) | 0.45 (-0.04) | 476 | 3.64 | 7 | 0.05 | -276 | -2.11 | 13071 | 30.2 | 29.7 | 30.75 | 29.5 |
| 2022-09-30 | 28.45 (+0.13) | 0.02 (0.0) | 0.49 (0.0) | 1104 | 4.14 | 8 | 0.03 | -37 | -0.14 | 26677 | 30.15 | 32.25 | 32.25 | 28.6 |
| 2022-09-23 | 28.32 (+1.03) | 0.02 (0.0) | 0.49 (0.0) | 8855 | 35.12 | 4 | 0.02 | 6 | 0.02 | 25211 | 32.25 | 32.3 | 32.75 | 31.15 |
| 2022-09-16 | 27.29 (+0.01) | 0.02 (0.0) | 0.49 (-0.02) | -190 | -0.88 | 1 | 0.0 | -149 | -0.69 | 21708 | 32.4 | 33.15 | 33.25 | 31.65 |
| 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 | |||
| 2022-09-08 | 27.28 (+0.18) | 0.02 (0.0) | 0.51 (-0.02) | 1354 | 2.39 | 0 | 0.0 | -147 | -0.26 | 56684 | 33.0 | 30.4 | 34.5 | 30.35 |
| 2022-09-02 | 27.1 (+0.12) | 0.02 (0.0) | 0.53 (-0.02) | 1184 | 7.41 | 1 | 0.01 | -180 | -1.13 | 15985 | 30.0 | 29.3 | 31.4 | 28.9 |
| 2022-08-26 | 26.98 (-0.05) | 0.02 (0.0) | 0.55 (0.0) | -300 | -7.47 | 3 | 0.07 | -7 | -0.17 | 4015 | 29.65 | 30.2 | 30.3 | 29.4 |
| 2022-08-19 | 27.03 (+0.19) | 0.02 (0.0) | 0.55 (-0.13) | 1565 | 20.68 | 4 | 0.05 | -1054 | -13.93 | 7567 | 30.4 | 30.15 | 30.45 | 29.35 |
| 2022-08-12 | 26.84 (+0.16) | 0.02 (0.0) | 0.68 (-0.19) | 1302 | 12.94 | 1 | 0.01 | -1547 | -15.38 | 10061 | 30.05 | 30.0 | 31.0 | 29.2 |
| 2022-08-05 | 26.68 (+0.23) | 0.02 (0.0) | 0.87 (0.0) | 1865 | 11.75 | 4 | 0.03 | -18 | -0.11 | 15873 | 29.9 | 29.25 | 31.5 | 28.8 |
| 2022-07-29 | 26.45 (+0.11) | 0.02 (0.0) | 0.87 (0.0) | 1018 | 21.77 | 4 | 0.09 | -9 | -0.19 | 4677 | 29.15 | 28.15 | 29.35 | 28.05 |
| 2022-07-22 | 26.34 (+0.31) | 0.02 (-0.07) | 0.87 (-0.01) | 2713 | 38.45 | -555 | -7.87 | -127 | -1.8 | 7056 | 28.25 | 27.55 | 28.65 | 27.45 |
| 2022-07-15 | 26.03 (+0.05) | 0.09 (+0.01) | 0.88 (0.0) | 378 | 3.79 | 30 | 0.3 | 42 | 0.42 | 9968 | 27.55 | 26.1 | 27.9 | 26.1 |
| 2022-07-08 | 25.98 (+0.18) | 0.08 (0.0) | 0.88 (+0.03) | 144 | 2.58 | 0 | 0.0 | 242 | 4.33 | 5586 | 26.05 | 25.25 | 26.35 | 25.15 |
| 2022-07-01 | 25.8 (-0.47) | 0.08 (0.0) | 0.85 (+0.12) | -3075 | -23.16 | 10 | 0.08 | 992 | 7.47 | 13280 | 25.35 | 29.1 | 29.2 | 25.25 |
| 2022-06-24 | 26.27 (-0.07) | 0.08 (0.0) | 0.73 (+0.19) | -594 | -4.28 | 0 | 0.0 | 1591 | 11.45 | 13891 | 28.7 | 29.0 | 29.2 | 27.5 |
| 2022-06-17 | 26.34 (+0.2) | 0.08 (0.0) | 0.54 (+0.07) | 1603 | 15.74 | 0 | 0.0 | 559 | 5.49 | 10187 | 28.85 | 29.1 | 29.95 | 28.25 |
| 2022-06-10 | 26.14 (+0.07) | 0.08 (0.0) | 0.47 (0.0) | 492 | 9.22 | 0 | 0.0 | -27 | -0.51 | 5336 | 29.4 | 29.65 | 29.95 | 29.05 |
| 2022-06-02 | 26.07 (+0.06) | 0.08 (0.0) | 0.47 (-0.01) | 598 | 7.78 | 0 | 0.0 | -86 | -1.12 | 7682 | 29.7 | 30.15 | 30.2 | 28.8 |
| 2022-05-27 | 26.01 (+0.18) | 0.08 (0.0) | 0.48 (+0.02) | 1270 | 12.0 | 0 | 0.0 | 140 | 1.32 | 10586 | 29.8 | 29.15 | 30.4 | 28.75 |
| 2022-05-20 | 25.83 (+0.1) | 0.08 (0.0) | 0.46 (+0.04) | 1013 | 7.99 | 0 | 0.0 | 346 | 2.73 | 12683 | 28.9 | 29.5 | 30.05 | 28.55 |
| 2022-05-13 | 25.73 (+0.9) | 0.08 (0.0) | 0.42 (-0.01) | 7706 | 13.07 | 0 | 0.0 | -68 | -0.12 | 58941 | 29.45 | 31.0 | 31.8 | 28.1 |
| 2022-05-06 | 24.83 (+1.22) | 0.08 (0.0) | 0.43 (0.0) | 10017 | 15.84 | 0 | 0.0 | 10 | 0.02 | 63236 | 31.2 | 26.65 | 31.4 | 25.5 |
| 2022-04-29 | 23.61 (+0.09) | 0.08 (0.0) | 0.43 (0.0) | 717 | 10.06 | 14 | 0.2 | -19 | -0.27 | 7124 | 26.7 | 28.05 | 28.05 | 26.25 |
| 2022-04-22 | 23.52 (+0.13) | 0.08 (+0.08) | 0.43 (+0.12) | 1079 | 12.79 | 652 | 7.73 | 1036 | 12.29 | 8433 | 28.15 | 26.5 | 28.2 | 26.35 |
| 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 | |||
| 2022-04-15 | 23.39 (+0.27) | 0.0 (0.0) | 0.31 (0.0) | 2196 | 24.32 | 0 | 0.0 | 10 | 0.11 | 9029 | 27.0 | 26.2 | 27.5 | 25.7 |
| 2022-04-08 | 23.12 (+0.16) | 0.0 (0.0) | 0.31 (0.0) | 1199 | 28.53 | 0 | 0.0 | -71 | -1.69 | 4202 | 26.5 | 26.8 | 26.9 | 26.05 |
| 2022-04-01 | 22.96 (+0.67) | 0.0 (0.0) | 0.31 (+0.01) | 5546 | 48.11 | 0 | 0.0 | 151 | 1.31 | 11527 | 26.7 | 25.75 | 26.9 | 25.45 |
| 2022-03-25 | 22.29 (+0.49) | 0.0 (0.0) | 0.3 (+0.01) | 4117 | 45.45 | 0 | 0.0 | 60 | 0.66 | 9058 | 25.8 | 25.0 | 26.0 | 25.0 |
| 2022-03-18 | 21.8 (+0.38) | 0.0 (0.0) | 0.29 (0.0) | 3106 | 45.64 | 0 | 0.0 | -2 | -0.03 | 6806 | 24.95 | 23.55 | 25.0 | 23.3 |
| 2022-03-11 | 21.42 (+0.05) | 0.0 (0.0) | 0.29 (0.0) | 387 | 7.62 | 0 | 0.0 | -38 | -0.75 | 5079 | 23.5 | 23.3 | 23.55 | 21.9 |
| 2022-03-04 | 21.37 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 259 | 15.4 | 0 | 0.0 | 44 | 2.62 | 1682 | 23.55 | 23.55 | 23.85 | 23.5 |
| 2022-02-25 | 21.34 (-0.02) | 0.0 (0.0) | 0.29 (-0.01) | -151 | -4.25 | 0 | 0.0 | -71 | -2.0 | 3556 | 23.45 | 24.15 | 24.2 | 23.3 |
| 2022-02-18 | 21.36 (+0.02) | 0.0 (-0.01) | 0.3 (0.0) | 569 | 24.26 | -71 | -3.03 | 2 | 0.09 | 2345 | 24.25 | 24.15 | 24.6 | 24.05 |
| 2022-02-11 | 21.34 (+0.08) | 0.01 (0.0) | 0.3 (+0.01) | 555 | 20.8 | 0 | 0.0 | 76 | 2.85 | 2668 | 24.25 | 23.45 | 24.35 | 23.45 |
| 2022-01-26 | 21.26 (+0.03) | 0.01 (0.0) | 0.29 (-0.01) | 249 | 11.83 | 0 | 0.0 | -132 | -6.27 | 2104 | 23.35 | 23.5 | 23.75 | 23.1 |
| 2022-01-21 | 21.23 (-0.05) | 0.01 (0.0) | 0.3 (-0.01) | -343 | -14.88 | 0 | 0.0 | -36 | -1.56 | 2305 | 23.7 | 23.8 | 24.1 | 23.65 |
| 2022-01-14 | 21.28 (-0.11) | 0.01 (0.0) | 0.31 (0.0) | -162 | -3.28 | 0 | 0.0 | -4 | -0.08 | 4940 | 23.95 | 24.8 | 24.85 | 23.75 |
| 2022-01-07 | 21.39 (-0.01) | 0.01 (0.0) | 0.31 (0.0) | -86 | -2.46 | 0 | 0.0 | -5 | -0.14 | 3498 | 24.6 | 25.3 | 25.3 | 24.6 |
| 2021-12-30 | 21.4 (0.0) | 0.01 (0.0) | 0.31 (0.0) | 99 | 2.73 | 1 | 0.03 | -12 | -0.33 | 3622 | 25.15 | 25.15 | 25.6 | 24.9 |
| 2021-12-24 | 21.4 (-0.11) | 0.01 (0.0) | 0.31 (-0.02) | -266 | -7.61 | 0 | 0.0 | -139 | -3.98 | 3494 | 25.15 | 25.25 | 25.4 | 24.9 |
| 2021-12-17 | 21.51 (+0.05) | 0.01 (0.0) | 0.33 (+0.01) | 229 | 3.73 | 0 | 0.0 | 18 | 0.29 | 6143 | 25.05 | 25.75 | 26.2 | 25.05 |
| 2021-12-10 | 21.46 (0.0) | 0.01 (0.0) | 0.32 (+0.02) | 410 | 11.28 | 0 | 0.0 | 164 | 4.51 | 3636 | 25.7 | 25.45 | 25.8 | 25.25 |
| 2021-12-03 | 21.46 (-0.07) | 0.01 (0.0) | 0.3 (0.0) | -509 | -10.48 | 0 | 0.0 | 70 | 1.44 | 4857 | 25.35 | 25.05 | 25.6 | 24.55 |
| 2021-11-26 | 21.53 (-0.12) | 0.01 (0.0) | 0.3 (+0.01) | -406 | -6.65 | 0 | 0.0 | 32 | 0.52 | 6104 | 25.15 | 25.35 | 26.1 | 25.0 |
| 2021-11-19 | 21.65 (-0.05) | 0.01 (0.0) | 0.29 (+0.01) | -739 | -7.1 | 0 | 0.0 | 65 | 0.62 | 10405 | 25.35 | 25.55 | 26.4 | 25.1 |
| 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 | |||
| 2021-11-12 | 21.7 (-0.09) | 0.01 (0.0) | 0.28 (+0.01) | -1511 | -12.56 | 0 | 0.0 | 91 | 0.76 | 12026 | 23.7 | 24.95 | 25.6 | 23.45 |
| 2021-11-05 | 21.79 (-0.04) | 0.01 (+0.01) | 0.27 (0.0) | 163 | 1.91 | 70 | 0.82 | 2 | 0.02 | 8548 | 25.4 | 25.4 | 25.7 | 24.1 |
| 2021-10-29 | 21.83 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -5 | -0.07 | 0 | 0.0 | -4 | -0.06 | 6926 | 24.9 | 24.8 | 25.55 | 24.6 |
| 2021-10-22 | 21.88 (+0.17) | 0.0 (0.0) | 0.27 (0.0) | 1523 | 14.19 | 0 | 0.0 | 65 | 0.61 | 10733 | 24.8 | 24.8 | 25.55 | 24.3 |
| 2021-10-15 | 21.71 (+0.09) | 0.0 (0.0) | 0.27 (+0.01) | 992 | 19.59 | 0 | 0.0 | 32 | 0.63 | 5063 | 24.65 | 24.3 | 24.85 | 24.0 |
| 2021-10-08 | 21.62 (-0.12) | 0.0 (0.0) | 0.26 (0.0) | -1048 | -16.76 | 0 | 0.0 | 48 | 0.77 | 6252 | 24.1 | 23.25 | 24.25 | 22.6 |
| 2021-10-01 | 21.74 (-0.09) | 0.0 (0.0) | 0.26 (-0.02) | -1130 | -25.4 | 0 | 0.0 | -169 | -3.8 | 4448 | 23.1 | 23.15 | 23.8 | 23.0 |
| 2021-09-24 | 21.83 (-0.36) | 0.0 (0.0) | 0.28 (-0.02) | -2654 | -52.95 | 0 | 0.0 | -192 | -3.83 | 5012 | 23.1 | 23.5 | 23.6 | 23.05 |
| 2021-09-17 | 22.19 (+0.18) | 0.0 (0.0) | 0.3 (-0.01) | 76 | 0.45 | 0 | 0.0 | -114 | -0.67 | 16957 | 23.5 | 24.4 | 25.5 | 23.5 |
| 2021-09-10 | 22.01 (+0.21) | 0.0 (0.0) | 0.31 (-0.02) | 1675 | 22.5 | 0 | 0.0 | -141 | -1.89 | 7444 | 24.4 | 24.5 | 24.65 | 23.8 |
| 2021-09-03 | 21.8 (+0.31) | 0.0 (0.0) | 0.33 (0.0) | 2284 | 28.93 | 0 | 0.0 | 7 | 0.09 | 7895 | 24.5 | 23.6 | 24.7 | 23.45 |
| 2021-08-27 | 21.49 (+0.25) | 0.0 (0.0) | 0.33 (+0.02) | 2425 | 22.23 | 0 | 0.0 | 144 | 1.32 | 10910 | 23.7 | 22.0 | 23.9 | 22.0 |
| 2021-08-20 | 21.24 (-0.22) | 0.0 (0.0) | 0.31 (0.0) | -2041 | -19.4 | 0 | 0.0 | 61 | 0.58 | 10519 | 21.85 | 23.0 | 23.2 | 21.75 |
| 2021-08-13 | 21.46 (-0.24) | 0.0 (0.0) | 0.31 (-0.01) | -2652 | -21.66 | 0 | 0.0 | -80 | -0.65 | 12245 | 23.1 | 25.3 | 25.3 | 23.0 |
| 2021-08-06 | 21.7 (+0.06) | 0.0 (0.0) | 0.32 (+0.05) | 490 | 6.77 | 0 | 0.0 | 333 | 4.6 | 7236 | 25.4 | 23.9 | 25.4 | 23.8 |
| 2021-07-30 | 21.64 (-0.18) | 0.0 (0.0) | 0.27 (0.0) | -1545 | -23.26 | 0 | 0.0 | 49 | 0.74 | 6643 | 23.9 | 23.7 | 24.5 | 22.8 |
| 2021-07-23 | 21.82 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -886 | -9.41 | 0 | 0.0 | -17 | -0.18 | 9415 | 23.65 | 23.9 | 24.6 | 23.3 |
| 2021-07-16 | 21.83 (-0.13) | 0.0 (0.0) | 0.27 (0.0) | -1165 | -10.78 | 0 | 0.0 | 3 | 0.03 | 10803 | 24.0 | 24.6 | 24.7 | 23.5 |
| 2021-07-09 | 21.96 (-0.19) | 0.0 (0.0) | 0.27 (-0.05) | -1647 | -15.72 | 0 | 0.0 | -387 | -3.69 | 10479 | 24.55 | 25.55 | 25.55 | 24.4 |
| 2021-07-02 | 22.15 (-0.17) | 0.0 (0.0) | 0.32 (-0.02) | 506 | 2.41 | 0 | 0.0 | -191 | -0.91 | 20997 | 25.25 | 27.6 | 27.65 | 25.15 |
| 2021-06-25 | 22.32 (+0.34) | 0.0 (0.0) | 0.34 (+0.06) | 2876 | 13.87 | 0 | 0.0 | 519 | 2.5 | 20733 | 27.5 | 26.3 | 27.9 | 25.8 |
| 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 | |||
| 2021-06-18 | 21.98 (-0.1) | 0.0 (0.0) | 0.28 (+0.05) | -844 | -7.16 | 0 | 0.0 | 431 | 3.66 | 11788 | 26.75 | 25.6 | 26.75 | 25.05 |
| 2021-06-11 | 22.08 (-0.09) | 0.0 (0.0) | 0.23 (0.0) | -424 | -5.34 | 0 | 0.0 | -8 | -0.1 | 7947 | 25.5 | 24.75 | 25.7 | 24.05 |
| 2021-06-04 | 22.17 (-0.12) | 0.0 (0.0) | 0.23 (-0.01) | -830 | -8.83 | 0 | 0.0 | -148 | -1.57 | 9404 | 24.75 | 25.0 | 25.6 | 24.7 |
| 2021-05-28 | 22.29 (-0.31) | 0.0 (0.0) | 0.24 (-0.02) | -2856 | -25.86 | 0 | 0.0 | -99 | -0.9 | 11042 | 24.95 | 24.95 | 25.85 | 24.65 |
| 2021-05-21 | 22.6 (0.0) | 0.0 (0.0) | 0.26 (+0.02) | -127 | -0.58 | 0 | 0.0 | 109 | 0.49 | 22041 | 25.2 | 23.05 | 25.4 | 22.6 |
| 2021-05-14 | 22.6 (+0.55) | 0.0 (0.0) | 0.24 (-0.02) | 5000 | 12.45 | 0 | 0.0 | -136 | -0.34 | 40159 | 24.65 | 28.45 | 29.75 | 24.4 |
| 2021-05-07 | 22.05 (+0.03) | 0.0 (0.0) | 0.26 (-0.02) | 104 | 0.33 | 0 | 0.0 | -152 | -0.48 | 31830 | 28.45 | 28.8 | 29.45 | 26.1 |
| 2021-04-29 | 22.02 (+0.32) | 0.0 (0.0) | 0.28 (+0.02) | 2725 | 14.66 | 0 | 0.0 | 178 | 0.96 | 18585 | 28.9 | 28.45 | 30.0 | 28.1 |
| 2021-04-23 | 21.7 (+0.62) | 0.0 (0.0) | 0.26 (-0.03) | 5321 | 17.52 | 0 | 0.0 | -253 | -0.83 | 30372 | 28.05 | 27.7 | 29.7 | 26.65 |
| 2021-04-16 | 21.08 (+0.67) | 0.0 (0.0) | 0.29 (+0.02) | 5606 | 16.6 | 0 | 0.0 | 116 | 0.34 | 33766 | 27.4 | 25.6 | 27.8 | 25.05 |
| 2021-04-09 | 20.41 (+0.38) | 0.0 (0.0) | 0.27 (+0.03) | 3098 | 12.41 | 0 | 0.0 | 310 | 1.24 | 24964 | 25.7 | 24.1 | 25.8 | 23.7 |
| 2021-04-01 | 20.03 (+0.01) | 0.0 (0.0) | 0.24 (+0.02) | 131 | 1.22 | 0 | 0.0 | 85 | 0.79 | 10741 | 23.9 | 24.4 | 24.65 | 23.8 |
| 2021-03-26 | 20.02 (+0.55) | 0.0 (0.0) | 0.22 (+0.09) | 5534 | 21.62 | 0 | 0.0 | 774 | 3.02 | 25597 | 24.4 | 23.45 | 24.75 | 23.35 |
| 2021-03-19 | 19.47 (-0.26) | 0.0 (0.0) | 0.13 (+0.02) | -1903 | -6.77 | 0 | 0.0 | 208 | 0.74 | 28104 | 23.25 | 22.7 | 24.6 | 22.6 |
| 2021-03-12 | 19.73 (-0.29) | 0.0 (0.0) | 0.11 (+0.02) | -2020 | -5.98 | 0 | 0.0 | 125 | 0.37 | 33785 | 22.55 | 23.0 | 24.35 | 22.4 |
| 2021-03-05 | 20.02 (-0.02) | 0.0 (0.0) | 0.09 (-0.02) | 496 | 1.65 | 0 | 0.0 | -120 | -0.4 | 30020 | 22.9 | 22.1 | 23.7 | 21.85 |
| 2021-02-26 | 20.04 (-0.65) | 0.0 (0.0) | 0.11 (+0.04) | -5536 | -16.37 | 0 | 0.0 | 280 | 0.83 | 33813 | 21.95 | 20.3 | 22.75 | 20.3 |
| 2021-02-19 | 20.69 (+0.18) | 0.0 (0.0) | 0.07 (0.0) | 971 | 11.83 | 0 | 0.0 | 23 | 0.28 | 8209 | 20.3 | 20.1 | 20.45 | 19.25 |
| 2021-02-05 | 20.51 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 448 | 4.94 | 0 | 0.0 | -26 | -0.29 | 9061 | 19.2 | 19.05 | 19.75 | 18.55 |
| 2021-01-29 | 20.5 (-0.05) | 0.0 (0.0) | 0.07 (+0.02) | -159 | -1.3 | 0 | 0.0 | 173 | 1.41 | 12234 | 19.05 | 19.1 | 20.35 | 18.9 |
| 2021-01-22 | 20.55 (+0.11) | 0.0 (-0.01) | 0.05 (+0.02) | 557 | 2.91 | -79 | -0.41 | 172 | 0.9 | 19150 | 19.15 | 20.15 | 20.35 | 18.8 |
| 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 | |||
| 2021-01-15 | 20.44 (-0.01) | 0.01 (0.0) | 0.03 (+0.01) | -649 | -4.79 | 0 | 0.0 | 113 | 0.83 | 13562 | 20.1 | 20.3 | 21.0 | 20.05 |
| 2021-01-08 | 20.45 (-0.62) | 0.01 (0.0) | 0.02 (-0.01) | -5293 | -22.9 | 0 | 0.0 | -99 | -0.43 | 23109 | 20.2 | 20.75 | 22.05 | 20.15 |
| 2020-12-31 | 21.07 (+0.09) | 0.01 (0.0) | 0.03 (+0.03) | 627 | 5.76 | 0 | 0.0 | 120 | 1.1 | 10892 | 20.7 | 20.7 | 21.2 | 20.35 |
| 2020-12-25 | 20.98 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | 541 | 4.55 | 0 | 0.0 | -93 | -0.78 | 11889 | 20.65 | 20.75 | 21.3 | 20.3 |
| 2020-12-18 | 20.97 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | 11 | 0.07 | 0 | 0.0 | -767 | -4.9 | 15662 | 20.75 | 20.7 | 21.45 | 20.6 |
| 2020-12-11 | 20.99 (-0.56) | 0.01 (0.0) | 0.0 (0.0) | -3387 | -5.77 | 0 | 0.0 | -240 | -0.41 | 58684 | 20.5 | 22.35 | 22.35 | 19.9 |
| 2020-12-04 | 21.55 (-0.09) | 0.01 (-0.07) | 0.0 (-0.02) | -899 | -1.42 | -539 | -0.85 | -333 | -0.53 | 63368 | 22.35 | 25.15 | 25.65 | 22.25 |
| 2020-11-27 | 21.64 (-0.27) | 0.08 (-0.02) | 0.02 (+0.02) | -1762 | -5.62 | -200 | -0.64 | 142 | 0.45 | 31358 | 24.9 | 25.05 | 26.0 | 24.4 |
| 2020-11-20 | 21.91 (+0.23) | 0.1 (0.0) | 0.0 (-0.03) | 2622 | 12.87 | 0 | 0.0 | -306 | -1.5 | 20371 | 25.05 | 25.65 | 25.8 | 24.6 |
| 2020-11-13 | 21.68 (+0.42) | 0.1 (0.0) | 0.03 (+0.03) | 4982 | 14.58 | 0 | 0.0 | 251 | 0.73 | 34163 | 25.65 | 25.4 | 26.3 | 25.0 |
| 2020-11-06 | 21.26 (-0.06) | 0.1 (-0.08) | 0.0 (0.0) | -405 | -1.31 | -650 | -2.1 | -141 | -0.46 | 30925 | 25.1 | 24.45 | 25.8 | 24.15 |
| 2020-10-30 | 21.32 (+0.23) | 0.18 (0.0) | 0.0 (-0.07) | 1702 | 4.91 | 0 | 0.0 | -570 | -1.65 | 34640 | 24.35 | 26.3 | 26.5 | 24.35 |
| 2020-10-23 | 21.09 (-0.56) | 0.18 (+0.18) | 0.07 (+0.01) | -5311 | -5.25 | 1468 | 1.45 | 102 | 0.1 | 101131 | 26.25 | 24.4 | 27.8 | 24.3 |
| 2020-10-16 | 21.65 (+0.08) | 0.0 (0.0) | 0.06 (-0.06) | -519 | -0.53 | 0 | 0.0 | -511 | -0.52 | 97509 | 24.4 | 25.5 | 26.55 | 23.95 |
| 2020-10-08 | 21.57 (+1.23) | 0.0 (0.0) | 0.12 (-0.01) | 8468 | 5.73 | 0 | 0.0 | -86 | -0.06 | 147882 | 25.5 | 20.0 | 25.65 | 19.8 |
| 2020-09-30 | 20.34 (-0.44) | 0.0 (0.0) | 0.13 (-0.02) | -4772 | -10.52 | 0 | 0.0 | -141 | -0.31 | 45365 | 20.2 | 19.5 | 21.85 | 19.45 |
| 2020-09-25 | 20.78 (-0.48) | 0.0 (0.0) | 0.15 (-0.01) | -3080 | -5.24 | 0 | 0.0 | -143 | -0.24 | 58774 | 18.8 | 20.4 | 21.9 | 18.35 |
| 2020-09-18 | 21.26 (+0.27) | 0.0 (0.0) | 0.16 (-0.07) | 4933 | 11.01 | 0 | 0.0 | -526 | -1.17 | 44820 | 20.25 | 21.25 | 21.65 | 19.65 |
| 2020-09-11 | 20.99 (+1.04) | 0.0 (0.0) | 0.23 (-0.11) | 7252 | 8.31 | 0 | 0.0 | -933 | -1.07 | 87269 | 20.75 | 21.15 | 22.85 | 20.75 |
| 2020-09-04 | 19.95 (-0.13) | 0.0 (0.0) | 0.34 (-0.03) | -2309 | -3.12 | 0 | 0.0 | -274 | -0.37 | 74000 | 20.8 | 18.75 | 21.1 | 18.55 |
| 2020-08-28 | 20.08 (-0.07) | 0.0 (0.0) | 0.37 (-0.01) | -3609 | -5.32 | 0 | 0.0 | -28 | -0.04 | 67902 | 18.45 | 17.7 | 18.9 | 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 | |||
| 2020-08-21 | 20.15 (-0.05) | 0.0 (0.0) | 0.38 (+0.03) | -950 | -1.35 | 0 | 0.0 | 215 | 0.3 | 70545 | 17.3 | 15.6 | 17.8 | 15.6 |
| 2020-08-14 | 20.2 (+0.04) | 0.0 (0.0) | 0.35 (+0.09) | 317 | 0.96 | 0 | 0.0 | 784 | 2.39 | 32860 | 15.4 | 14.45 | 15.7 | 14.1 |
| 2020-08-07 | 20.16 (-0.13) | 0.0 (0.0) | 0.26 (+0.01) | -487 | -2.87 | 0 | 0.0 | 50 | 0.29 | 16966 | 14.45 | 13.6 | 14.65 | 12.95 |
| 2020-07-31 | 20.29 (-0.02) | 0.0 (0.0) | 0.25 (0.0) | 58 | 0.91 | 0 | 0.0 | 14 | 0.22 | 6370 | 13.6 | 13.5 | 13.7 | 13.05 |
| 2020-07-24 | 20.31 (+0.07) | 0.0 (0.0) | 0.25 (+0.06) | 471 | 6.75 | 0 | 0.0 | 495 | 7.1 | 6975 | 13.5 | 13.1 | 13.75 | 12.85 |
| 2020-07-17 | 20.24 (+0.06) | 0.0 (0.0) | 0.19 (+0.03) | 484 | 14.5 | 0 | 0.0 | 240 | 7.19 | 3337 | 13.1 | 13.15 | 13.3 | 12.95 |
| 2020-07-10 | 20.18 (-0.1) | 0.0 (0.0) | 0.16 (+0.05) | -259 | -4.3 | 0 | 0.0 | 355 | 5.89 | 6027 | 13.2 | 13.25 | 13.5 | 13.0 |
| 2020-07-03 | 20.28 (-0.01) | 0.0 (0.0) | 0.11 (+0.02) | -141 | -4.18 | 0 | 0.0 | 221 | 6.55 | 3375 | 13.15 | 12.85 | 13.35 | 12.75 |
| 2020-06-24 | 20.29 (0.0) | 0.0 (0.0) | 0.09 (+0.01) | 9 | 0.34 | 0 | 0.0 | 61 | 2.27 | 2686 | 16.4 | 12.85 | 16.7 | 12.8 |
| 2020-06-19 | 20.29 (-0.06) | 0.0 (0.0) | 0.08 (+0.04) | -421 | -11.29 | 0 | 0.0 | 331 | 8.87 | 3730 | 12.9 | 12.75 | 13.1 | 12.6 |
| 2020-06-12 | 20.35 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | -27 | -0.34 | 8034 | 12.8 | 12.95 | 13.4 | 12.25 |
| 2020-06-05 | 20.31 (+0.05) | 0.0 (0.0) | 0.04 (0.0) | 534 | 7.59 | 0 | 0.0 | -9 | -0.13 | 7031 | 12.85 | 11.85 | 12.95 | 11.7 |
| 2020-05-29 | 20.26 (-0.14) | 0.0 (0.0) | 0.04 (+0.01) | -1093 | -25.34 | 0 | 0.0 | 124 | 2.88 | 4313 | 11.65 | 11.75 | 12.1 | 11.65 |
| 2020-05-22 | 20.4 (-0.02) | 0.0 (0.0) | 0.03 (+0.03) | -265 | -4.55 | 0 | 0.0 | 245 | 4.2 | 5829 | 11.8 | 11.5 | 12.15 | 11.5 |
| 2020-05-15 | 20.42 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -799 | -18.38 | 0 | 0.0 | 0 | 0.0 | 4346 | 11.55 | 11.8 | 11.9 | 11.2 |
| 2020-05-08 | 20.51 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -633 | -12.42 | 0 | 0.0 | 0 | 0.0 | 5098 | 11.75 | 10.9 | 11.85 | 10.75 |
| 2020-04-30 | 20.59 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | 107 | 3.17 | 0 | 0.0 | 0 | 0.0 | 3378 | 11.05 | 10.15 | 11.05 | 10.15 |
| 2020-04-24 | 20.62 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -1394 | -47.03 | 0 | 0.0 | 0 | 0.0 | 2964 | 10.15 | 10.35 | 10.45 | 9.66 |
| 2020-04-17 | 20.78 (-0.2) | 0.0 (0.0) | 0.0 (0.0) | -1495 | -28.47 | 0 | 0.0 | -51 | -0.97 | 5252 | 10.35 | 10.6 | 10.7 | 10.3 |
| 2020-04-10 | 20.98 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -985 | -19.4 | 0 | 0.0 | -35 | -0.69 | 5077 | 10.6 | 9.71 | 10.7 | 9.71 |
| 2020-04-01 | 21.11 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -161 | -6.62 | 0 | 0.0 | -49 | -2.01 | 2432 | 9.8 | 9.7 | 9.94 | 9.24 |
| 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 | 21.18 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -228 | -5.02 | 0 | 0.0 | 21 | 0.46 | 4542 | 9.73 | 9.32 | 9.93 | 9.21 |
| 2020-03-20 | 21.19 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -279 | -4.96 | 0 | 0.0 | 0 | 0.0 | 5624 | 13.7 | 10.6 | 13.85 | 9.1 |
| 2020-03-13 | 21.19 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -750 | -11.71 | 0 | 0.0 | -33 | -0.52 | 6404 | 10.5 | 12.35 | 12.45 | 10.25 |
| 2020-03-06 | 21.25 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -273 | -9.38 | 0 | 0.0 | -8 | -0.27 | 2911 | 12.35 | 12.3 | 12.6 | 12.2 |
| 2020-02-27 | 21.28 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -557 | -27.56 | 0 | 0.0 | 20 | 0.99 | 2021 | 12.35 | 12.7 | 12.75 | 12.35 |
| 2020-02-21 | 21.32 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 175 | 9.1 | 0 | 0.0 | -1 | -0.05 | 1924 | 12.75 | 12.75 | 12.9 | 12.7 |
| 2020-02-14 | 21.28 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -304 | -16.89 | 0 | 0.0 | 0 | 0.0 | 1800 | 12.75 | 12.4 | 12.9 | 12.35 |
| 2020-02-07 | 21.3 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -617 | -20.51 | 0 | 0.0 | 2 | 0.07 | 3008 | 12.5 | 12.5 | 12.7 | 12.2 |
| 2020-01-31 | 21.4 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -212 | -11.55 | 0 | 0.0 | -1 | -0.05 | 1835 | 12.7 | 12.9 | 12.9 | 12.65 |
| 2020-01-20 | 21.43 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | 38 | 7.66 | 0 | 0.0 | -1 | -0.2 | 496 | 13.25 | 13.2 | 13.3 | 13.15 |
| 2020-01-17 | 21.47 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | -59 | -1.7 | 0 | 0.0 | 0 | 0.0 | 3467 | 13.15 | 12.95 | 13.45 | 12.95 |
| 2020-01-10 | 21.43 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -647 | -21.11 | 0 | 0.0 | 2 | 0.07 | 3065 | 12.95 | 13.2 | 13.25 | 12.9 |
| 2020-01-03 | 21.48 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -91 | -3.71 | 0 | 0.0 | -4 | -0.16 | 2455 | 13.35 | 16.6 | 16.7 | 13.2 |
| 2019-12-31 | 21.48 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 59 | 4.1 | 0 | 0.0 | 0 | 0.0 | 1439 | 13.3 | 13.15 | 13.3 | 13.1 |
| 2019-12-27 | 21.47 (+0.02) | 0.0 (-0.01) | 0.0 (0.0) | 241 | 10.71 | -80 | -3.56 | 0 | 0.0 | 2250 | 13.15 | 12.75 | 13.15 | 12.75 |
| 2019-12-20 | 21.45 (-0.05) | 0.01 (0.0) | 0.0 (0.0) | -429 | -10.41 | 0 | 0.0 | 1 | 0.02 | 4121 | 12.75 | 12.9 | 13.0 | 12.65 |
| 2019-12-13 | 21.5 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -481 | -1.14 | 0 | 0.0 | 5 | 0.01 | 42369 | 12.95 | 13.0 | 13.15 | 12.9 |
| 2019-12-06 | 21.52 (-0.05) | 0.01 (0.0) | 0.0 (0.0) | -690 | -29.16 | 0 | 0.0 | 0 | 0.0 | 2366 | 13.05 | 13.0 | 13.15 | 12.9 |
| 2019-11-29 | 21.57 (-0.12) | 0.01 (0.0) | 0.0 (0.0) | -885 | -6.94 | 0 | 0.0 | -192 | -1.51 | 12745 | 13.0 | 13.15 | 13.3 | 12.9 |
| 2019-11-22 | 21.69 (-0.08) | 0.01 (0.0) | 0.0 (-0.02) | -1548 | -14.46 | 0 | 0.0 | -121 | -1.13 | 10709 | 13.15 | 13.35 | 13.45 | 12.8 |
| 2019-11-15 | 21.77 (-0.05) | 0.01 (0.0) | 0.02 (-0.01) | -443 | -5.35 | 0 | 0.0 | -121 | -1.46 | 8286 | 13.4 | 15.1 | 15.1 | 13.15 |
| 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 | 21.82 (-0.01) | 0.01 (0.0) | 0.03 (+0.01) | -32 | -0.99 | 0 | 0.0 | 100 | 3.09 | 3239 | 15.1 | 15.05 | 15.35 | 15.05 |
| 2019-11-01 | 21.83 (-0.02) | 0.01 (-0.01) | 0.02 (+0.01) | -176 | -6.61 | -39 | -1.46 | 90 | 3.38 | 2664 | 15.05 | 15.0 | 15.15 | 14.95 |
| 2019-10-25 | 21.85 (-0.01) | 0.02 (0.0) | 0.01 (+0.01) | -90 | -2.28 | 0 | 0.0 | 50 | 1.26 | 3953 | 15.0 | 15.2 | 15.3 | 14.9 |
| 2019-10-18 | 21.86 (+0.15) | 0.02 (0.0) | 0.0 (-0.01) | 1314 | 24.09 | 0 | 0.0 | -72 | -1.32 | 5454 | 15.15 | 14.65 | 15.15 | 14.65 |
| 2019-10-09 | 21.71 (+0.01) | 0.02 (0.0) | 0.01 (0.0) | 36 | 3.57 | 0 | 0.0 | 0 | 0.0 | 1009 | 14.6 | 14.6 | 14.75 | 14.6 |
| 2019-10-04 | 21.7 (-0.02) | 0.02 (0.0) | 0.01 (0.0) | -59 | -3.35 | 0 | 0.0 | 0 | 0.0 | 1761 | 14.55 | 14.25 | 14.65 | 14.25 |
| 2019-09-27 | 21.72 (-0.28) | 0.02 (-0.01) | 0.01 (0.0) | -2336 | -33.15 | -142 | -2.02 | -1 | -0.01 | 7046 | 14.25 | 14.8 | 14.85 | 14.2 |
| 2019-09-20 | 22.0 (-0.31) | 0.03 (0.0) | 0.01 (0.0) | -2499 | -52.69 | 0 | 0.0 | 69 | 1.45 | 4743 | 14.75 | 15.0 | 15.05 | 14.75 |
| 2019-09-12 | 22.31 (-0.17) | 0.03 (0.0) | 0.01 (-0.01) | -1421 | -31.82 | -8 | -0.18 | -88 | -1.97 | 4466 | 14.95 | 15.15 | 15.15 | 14.85 |
| 2019-09-06 | 22.48 (-0.14) | 0.03 (0.0) | 0.02 (+0.01) | -1202 | -32.38 | 0 | 0.0 | 88 | 2.37 | 3712 | 15.05 | 14.95 | 15.2 | 14.95 |
| 2019-08-30 | 22.62 (-0.46) | 0.03 (0.0) | 0.01 (0.0) | -3942 | -57.46 | 0 | 0.0 | 0 | 0.0 | 6861 | 14.95 | 15.35 | 15.4 | 14.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 25.64 (+1.23) | 0.34 (-0.01) | 0.83 (+0.04) | 10066 | 16.48 | -120 | -0.2 | 315 | 0.52 | 61073 | 35.55 | 30.75 | 35.55 | 30.6 |
| 2024-03-29 | 24.41 (+0.57) | 0.35 (-0.04) | 0.79 (+0.22) | 5478 | 9.71 | -351 | -0.62 | 1810 | 3.21 | 56444 | 30.55 | 26.85 | 31.5 | 26.85 |
| 2024-02-29 | 23.84 (-0.28) | 0.39 (-0.04) | 0.57 (-0.01) | -2009 | -16.13 | -317 | -2.55 | -12 | -0.1 | 12453 | 26.8 | 27.2 | 27.6 | 26.7 |
| 2024-01-31 | 24.12 (-0.37) | 0.43 (-0.02) | 0.58 (0.0) | -2806 | -18.44 | -147 | -0.97 | -46 | -0.3 | 15216 | 27.15 | 28.2 | 28.75 | 26.75 |
| 2023-12-29 | 24.49 (+0.36) | 0.45 (-0.01) | 0.58 (-0.01) | 2512 | 13.71 | -111 | -0.61 | -46 | -0.25 | 18325 | 28.2 | 27.85 | 28.8 | 27.55 |
| 2023-11-30 | 24.13 (+0.1) | 0.46 (+0.03) | 0.59 (-0.04) | 972 | 4.59 | 280 | 1.32 | -330 | -1.56 | 21172 | 27.8 | 26.95 | 28.25 | 26.9 |
| 2023-10-31 | 24.03 (+0.47) | 0.43 (+0.01) | 0.63 (+0.03) | 4057 | 14.03 | 96 | 0.33 | 253 | 0.87 | 28921 | 26.9 | 26.8 | 27.7 | 26.6 |
| 2023-09-28 | 23.56 (-0.35) | 0.42 (+0.19) | 0.6 (+0.02) | -596 | -3.64 | 1551 | 9.48 | 113 | 0.69 | 16361 | 26.8 | 26.6 | 27.6 | 26.3 |
| 2023-08-31 | 23.91 (+0.03) | 0.23 (+0.1) | 0.58 (-0.01) | -946 | -3.13 | 819 | 2.71 | -48 | -0.16 | 30236 | 26.6 | 27.0 | 27.45 | 25.25 |
| 2023-07-31 | 23.88 (-0.64) | 0.13 (+0.13) | 0.59 (-0.03) | -7488 | -15.7 | 1094 | 2.29 | -269 | -0.56 | 47702 | 26.8 | 28.9 | 28.95 | 26.0 |
| 2023-06-30 | 24.52 (-0.76) | 0.0 (0.0) | 0.62 (+0.08) | -4639 | -10.54 | 9 | 0.02 | 708 | 1.61 | 44000 | 28.8 | 30.8 | 31.8 | 28.5 |
| 2023-05-31 | 25.28 (-0.99) | 0.0 (0.0) | 0.54 (+0.14) | -10595 | -21.94 | -17 | -0.04 | 1127 | 2.33 | 48288 | 30.65 | 31.2 | 32.85 | 30.15 |
| 2023-04-28 | 26.27 (-0.4) | 0.0 (0.0) | 0.4 (+0.02) | -1248 | -3.66 | -3 | -0.01 | 147 | 0.43 | 34122 | 31.2 | 30.8 | 32.35 | 30.65 |
| 2023-03-31 | 26.67 (-1.15) | 0.0 (0.0) | 0.38 (+0.01) | -10006 | -15.76 | 97 | 0.15 | 89 | 0.14 | 63509 | 30.8 | 31.65 | 32.6 | 29.85 |
| 2023-02-24 | 27.82 (+0.31) | 0.0 (0.0) | 0.37 (-0.01) | 2492 | 10.02 | 2 | 0.01 | -106 | -0.43 | 24861 | 31.2 | 29.5 | 31.3 | 29.2 |
| 2023-01-31 | 27.51 (+0.19) | 0.0 (0.0) | 0.38 (-0.01) | 1552 | 10.73 | 7 | 0.05 | -73 | -0.5 | 14468 | 29.4 | 28.05 | 29.45 | 27.6 |
| 2022-12-30 | 27.32 (-0.55) | 0.0 (0.0) | 0.39 (-0.07) | -3932 | -14.81 | -7 | -0.03 | -528 | -1.99 | 26542 | 28.0 | 30.2 | 30.35 | 27.6 |
| 2022-11-30 | 27.87 (-0.22) | 0.0 (0.0) | 0.46 (-0.04) | -2456 | -6.86 | 19 | 0.05 | -379 | -1.06 | 35789 | 29.9 | 27.95 | 29.9 | 27.55 |
| 2022-10-31 | 28.09 (-0.36) | 0.0 (-0.02) | 0.5 (+0.01) | -3238 | -5.87 | 11 | 0.02 | 134 | 0.24 | 55137 | 27.9 | 29.7 | 30.75 | 26.1 |
| 2022-09-30 | 28.45 (+1.48) | 0.02 (0.0) | 0.49 (-0.06) | 12175 | 8.51 | 13 | 0.01 | -495 | -0.35 | 143035 | 30.15 | 29.8 | 34.5 | 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 | |||
| 2022-08-31 | 26.97 (+0.52) | 0.02 (0.0) | 0.55 (-0.32) | 4564 | 11.2 | 13 | 0.03 | -2638 | -6.47 | 40750 | 29.95 | 29.25 | 31.5 | 28.8 |
| 2022-07-29 | 26.45 (+0.6) | 0.02 (-0.06) | 0.87 (+0.04) | 4070 | 13.7 | -511 | -1.72 | 277 | 0.93 | 29712 | 29.15 | 26.3 | 29.35 | 25.15 |
| 2022-06-30 | 25.85 (-0.18) | 0.08 (0.0) | 0.83 (+0.36) | -819 | -1.92 | 0 | 0.0 | 2976 | 6.99 | 42592 | 26.1 | 29.65 | 30.0 | 26.0 |
| 2022-05-31 | 26.03 (+2.42) | 0.08 (0.0) | 0.47 (+0.04) | 20032 | 13.28 | 0 | 0.0 | 352 | 0.23 | 150809 | 29.7 | 26.65 | 31.8 | 25.5 |
| 2022-04-29 | 23.61 (+0.71) | 0.08 (+0.08) | 0.43 (+0.13) | 5761 | 18.41 | 666 | 2.13 | 1047 | 3.35 | 31289 | 26.7 | 26.6 | 28.2 | 25.7 |
| 2022-03-31 | 22.9 (+1.56) | 0.0 (0.0) | 0.3 (+0.01) | 12845 | 40.58 | 0 | 0.0 | 124 | 0.39 | 31656 | 26.4 | 23.55 | 26.6 | 21.9 |
| 2022-02-25 | 21.34 (+0.08) | 0.0 (-0.01) | 0.29 (0.0) | 973 | 11.35 | -71 | -0.83 | 7 | 0.08 | 8571 | 23.45 | 23.45 | 24.6 | 23.3 |
| 2022-01-26 | 21.26 (-0.14) | 0.01 (0.0) | 0.29 (-0.02) | -342 | -2.66 | 0 | 0.0 | -177 | -1.38 | 12847 | 23.35 | 25.3 | 25.3 | 23.1 |
| 2021-12-30 | 21.4 (-0.13) | 0.01 (0.0) | 0.31 (+0.01) | 26 | 0.14 | 1 | 0.01 | 97 | 0.51 | 19083 | 25.15 | 25.15 | 26.2 | 24.9 |
| 2021-11-30 | 21.53 (-0.3) | 0.01 (+0.01) | 0.3 (+0.03) | -2556 | -6.43 | 70 | 0.18 | 194 | 0.49 | 39755 | 25.2 | 25.4 | 26.4 | 23.45 |
| 2021-10-29 | 21.83 (-0.01) | 0.0 (0.0) | 0.27 (+0.01) | 815 | 2.7 | 0 | 0.0 | 134 | 0.44 | 30160 | 24.9 | 23.6 | 25.55 | 22.6 |
| 2021-09-30 | 21.84 (+0.23) | 0.0 (0.0) | 0.26 (-0.07) | 249 | 0.65 | 0 | 0.0 | -610 | -1.6 | 38108 | 23.6 | 23.8 | 25.5 | 23.0 |
| 2021-08-31 | 21.61 (-0.03) | 0.0 (0.0) | 0.33 (+0.06) | -1129 | -2.6 | 0 | 0.0 | 466 | 1.07 | 43376 | 23.65 | 23.9 | 25.4 | 21.75 |
| 2021-07-30 | 21.64 (-0.43) | 0.0 (0.0) | 0.27 (-0.15) | -4552 | -9.86 | 0 | 0.0 | -1171 | -2.54 | 46172 | 23.9 | 26.05 | 26.4 | 22.8 |
| 2021-06-30 | 22.07 (-0.17) | 0.0 (0.0) | 0.42 (+0.19) | 948 | 1.6 | 0 | 0.0 | 1504 | 2.53 | 59350 | 27.3 | 24.95 | 27.9 | 24.05 |
| 2021-05-31 | 22.24 (+0.22) | 0.0 (0.0) | 0.23 (-0.05) | 1766 | 1.64 | 0 | 0.0 | -360 | -0.33 | 107765 | 24.9 | 28.8 | 29.75 | 22.6 |
| 2021-04-29 | 22.02 (+1.89) | 0.0 (0.0) | 0.28 (+0.04) | 15956 | 14.35 | 0 | 0.0 | 352 | 0.32 | 111172 | 28.9 | 24.5 | 30.0 | 23.7 |
| 2021-03-31 | 20.13 (+0.09) | 0.0 (0.0) | 0.24 (+0.13) | 3032 | 2.43 | 0 | 0.0 | 1071 | 0.86 | 124764 | 24.35 | 22.1 | 24.75 | 21.85 |
| 2021-02-26 | 20.04 (-0.46) | 0.0 (0.0) | 0.11 (+0.04) | -4117 | -8.06 | 0 | 0.0 | 277 | 0.54 | 51083 | 21.95 | 19.05 | 22.75 | 18.55 |
| 2021-01-29 | 20.5 (-0.57) | 0.0 (-0.01) | 0.07 (+0.04) | -5544 | -8.15 | -79 | -0.12 | 359 | 0.53 | 68056 | 19.05 | 20.75 | 22.05 | 18.8 |
| 2020-12-31 | 21.07 (-0.54) | 0.01 (-0.07) | 0.03 (+0.01) | -3045 | -1.99 | -539 | -0.35 | -1328 | -0.87 | 152743 | 20.7 | 24.75 | 24.9 | 19.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 21.61 (+0.29) | 0.08 (-0.1) | 0.02 (+0.02) | 5375 | 4.31 | -850 | -0.68 | -39 | -0.03 | 124573 | 24.65 | 24.45 | 26.3 | 24.15 |
| 2020-10-30 | 21.32 (+0.98) | 0.18 (+0.18) | 0.0 (-0.13) | 4340 | 1.14 | 1468 | 0.39 | -1065 | -0.28 | 381164 | 24.35 | 20.0 | 27.8 | 19.8 |
| 2020-09-30 | 20.34 (+0.64) | 0.0 (0.0) | 0.13 (-0.24) | 5081 | 1.73 | 0 | 0.0 | -2017 | -0.69 | 293250 | 20.2 | 19.1 | 22.85 | 18.35 |
| 2020-08-31 | 19.7 (-0.59) | 0.0 (0.0) | 0.37 (+0.12) | -7786 | -3.79 | 0 | 0.0 | 1021 | 0.5 | 205253 | 18.85 | 13.6 | 19.8 | 12.95 |
| 2020-07-31 | 20.29 (+0.02) | 0.0 (0.0) | 0.25 (+0.15) | 820 | 3.28 | 0 | 0.0 | 1201 | 4.81 | 24991 | 13.6 | 12.9 | 13.75 | 12.85 |
| 2020-06-30 | 20.27 (+0.01) | 0.0 (0.0) | 0.1 (+0.06) | -85 | -0.38 | 0 | 0.0 | 480 | 2.13 | 22578 | 12.9 | 11.85 | 16.7 | 11.7 |
| 2020-05-29 | 20.26 (-0.33) | 0.0 (0.0) | 0.04 (+0.04) | -2790 | -14.24 | 0 | 0.0 | 369 | 1.88 | 19586 | 11.65 | 10.9 | 12.15 | 10.75 |
| 2020-04-30 | 20.59 (-0.54) | 0.0 (0.0) | 0.0 (0.0) | -3844 | -22.33 | 0 | 0.0 | -86 | -0.5 | 17212 | 11.05 | 9.84 | 11.05 | 9.66 |
| 2020-03-31 | 21.13 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -1614 | -7.55 | 0 | 0.0 | -69 | -0.32 | 21375 | 9.88 | 12.3 | 13.85 | 9.1 |
| 2020-02-27 | 21.28 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -1303 | -14.88 | 0 | 0.0 | 21 | 0.24 | 8754 | 12.35 | 12.5 | 12.9 | 12.2 |
| 2020-01-31 | 21.4 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -971 | -8.58 | 0 | 0.0 | -4 | -0.04 | 11321 | 12.7 | 16.6 | 16.7 | 12.65 |
| 2019-12-31 | 21.48 (-0.09) | 0.0 (-0.01) | 0.0 (0.0) | -1300 | -2.47 | -80 | -0.15 | 6 | 0.01 | 52548 | 13.3 | 13.0 | 13.3 | 12.65 |
| 2019-11-29 | 21.57 (-0.27) | 0.01 (0.0) | 0.0 (-0.02) | -2979 | -8.3 | 0 | 0.0 | -314 | -0.88 | 35871 | 13.0 | 15.05 | 15.35 | 12.8 |
| 2019-10-31 | 21.84 (+0.12) | 0.01 (-0.01) | 0.02 (+0.01) | 1096 | 7.86 | -39 | -0.28 | 48 | 0.34 | 13952 | 15.0 | 14.25 | 15.3 | 14.25 |
| 2019-09-27 | 21.72 (-0.9) | 0.02 (-0.01) | 0.01 (0.0) | -7458 | -37.35 | -150 | -0.75 | 68 | 0.34 | 19968 | 14.25 | 14.95 | 15.2 | 14.2 |
| 2019-08-30 | 22.62 (-0.41) | 0.03 (-0.01) | 0.01 (-0.02) | -3951 | -9.06 | -12 | -0.03 | -211 | -0.48 | 43615 | 14.95 | 16.5 | 16.7 | 14.6 |
| 2019-07-31 | 23.03 (+0.16) | 0.04 (0.0) | 0.03 (0.0) | 2685 | 5.83 | -2 | -0.0 | -14 | -0.03 | 46078 | 17.4 | 17.2 | 18.1 | 16.9 |
| 2019-06-28 | 22.87 (+0.08) | 0.04 (+0.01) | 0.03 (+0.01) | 767 | 2.47 | 32 | 0.1 | 130 | 0.42 | 31048 | 17.15 | 16.85 | 17.5 | 16.7 |
| 2019-05-31 | 22.79 () | 0.03 () | 0.02 () | 2127 | 6.13 | 27 | 0.08 | -272 | -0.78 | 34686 | 17.0 | 17.2 | 18.0 | 16.85 |
