- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 19.67 (+0.14) | 0.0 (0.0) | 4.38 (0.0) | 5862 | 34.66 | 23 | 0.14 | 69 | 0.41 | 16912 | 24.25 | 24.2 | 24.5 | 23.8 |
| 2025-01-20 | 19.53 (+0.12) | 0.0 (0.0) | 4.38 (+0.01) | 3776 | 33.21 | 0 | 0.0 | 11 | 0.1 | 11371 | 23.8 | 23.3 | 23.8 | 23.1 |
| 2025-01-17 | 19.41 (+0.13) | 0.0 (0.0) | 4.37 (0.0) | 1493 | 13.89 | 0 | 0.0 | 282 | 2.62 | 10752 | 23.3 | 23.1 | 23.3 | 22.9 |
| 2025-01-16 | 19.28 (0.0) | 0.0 (0.0) | 4.37 (0.0) | -2328 | 16.99 | 8 | 0.06 | -23 | 0.17 | 13699 | 23.05 | 23.05 | 23.65 | 22.95 |
| 2025-01-15 | 19.28 (+0.07) | 0.0 (0.0) | 4.37 (0.0) | -1320 | 5.98 | 7 | 0.03 | -49 | 0.22 | 22058 | 22.85 | 22.45 | 23.6 | 22.45 |
| 2025-01-14 | 19.21 (-0.08) | 0.0 (0.0) | 4.37 (+0.01) | 1636 | 17.79 | 8 | 0.09 | 255 | 2.77 | 9195 | 22.5 | 21.9 | 22.5 | 21.9 |
| 2025-01-13 | 19.29 (+0.04) | 0.0 (0.0) | 4.36 (-0.01) | 375 | 2.14 | 7 | 0.04 | -259 | 1.48 | 17494 | 21.95 | 22.0 | 22.35 | 21.65 |
| 2025-01-10 | 19.25 (+0.14) | 0.0 (0.0) | 4.37 (0.0) | 2238 | 13.75 | 32 | 0.2 | -166 | 1.02 | 16274 | 22.15 | 22.25 | 22.3 | 21.9 |
| 2025-01-09 | 19.11 (0.0) | 0.0 (0.0) | 4.37 (-0.01) | 2039 | 9.09 | -2 | 0.01 | -94 | 0.42 | 22428 | 22.05 | 22.55 | 22.55 | 22.0 |
| 2025-01-08 | 19.11 (+0.03) | 0.0 (0.0) | 4.38 (0.0) | -682 | 2.5 | -2 | 0.01 | -69 | 0.25 | 27304 | 22.6 | 23.1 | 23.1 | 22.2 |
| 2025-01-07 | 19.08 (-0.05) | 0.0 (0.0) | 4.38 (0.0) | -4625 | 27.12 | -5 | 0.03 | -174 | 1.02 | 17056 | 23.1 | 23.65 | 23.7 | 23.05 |
| 2025-01-06 | 19.13 (+0.15) | 0.0 (0.0) | 4.38 (0.0) | 548 | 2.97 | 3 | 0.02 | 207 | 1.12 | 18468 | 23.35 | 23.25 | 23.8 | 23.1 |
| 2025-01-03 | 18.98 (-0.29) | 0.0 (0.0) | 4.38 (0.0) | -12452 | 50.03 | 0 | 0.0 | -137 | 0.55 | 24889 | 23.1 | 23.85 | 24.2 | 23.1 |
| 2025-01-02 | 19.27 (+0.01) | 0.0 (0.0) | 4.38 (-0.01) | -460 | 2.48 | -4 | 0.02 | -243 | 1.31 | 18562 | 23.9 | 23.65 | 24.2 | 23.35 |
| 2024-12-31 | 19.26 (-0.2) | 0.0 (0.0) | 4.39 (0.0) | -5634 | 23.93 | -1434 | 6.09 | -200 | 0.85 | 23544 | 23.7 | 24.05 | 24.15 | 23.7 |
| 2024-12-30 | 19.46 (-0.07) | 0.0 (0.0) | 4.39 (-0.02) | -4563 | 22.22 | -3764 | 18.33 | -839 | 4.09 | 20535 | 24.25 | 24.8 | 24.85 | 24.25 |
| 2024-12-27 | 19.53 (-0.39) | 0.0 (0.0) | 4.41 (-0.01) | -8976 | 17.47 | -3933 | 7.66 | -389 | 0.76 | 51368 | 24.85 | 25.2 | 25.3 | 24.8 |
| 2024-12-26 | 19.92 (+0.68) | 0.0 (-0.58) | 4.42 (0.0) | 35035 | 61.43 | -36016 | 63.15 | 59 | 0.1 | 57031 | 25.1 | 24.8 | 25.4 | 24.7 |
| 2024-12-25 | 19.24 (+0.59) | 0.58 (-0.89) | 4.42 (0.0) | 28697 | 51.02 | -35970 | 63.95 | 5 | 0.01 | 56245 | 24.7 | 24.95 | 25.15 | 24.4 |
| 2024-12-24 | 18.65 (+0.59) | 1.47 (-0.89) | 4.42 (0.0) | 28196 | 48.9 | -36004 | 62.44 | -109 | 0.19 | 57659 | 24.7 | 24.75 | 25.35 | 24.55 |
| 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 | |||
| 2024-12-23 | 18.06 (+0.87) | 2.36 (-0.89) | 4.42 (0.0) | 38449 | 60.02 | -35915 | 56.07 | 257 | 0.4 | 64058 | 24.6 | 24.85 | 25.55 | 24.6 |
| 2024-12-20 | 17.19 (+0.69) | 3.25 (-0.89) | 4.42 (0.0) | 27671 | 46.36 | -35656 | 59.74 | -189 | 0.32 | 59690 | 24.4 | 25.05 | 25.15 | 23.95 |
| 2024-12-19 | 16.5 (+0.15) | 4.14 (-0.04) | 4.42 (+0.02) | 5868 | 23.57 | -1841 | 7.4 | 785 | 3.15 | 24895 | 25.05 | 24.25 | 25.2 | 24.2 |
| 2024-12-18 | 16.35 (+0.2) | 4.18 (-0.01) | 4.4 (+0.01) | 6237 | 35.94 | -235 | 1.35 | 355 | 2.05 | 17352 | 24.6 | 24.4 | 24.7 | 24.05 |
| 2024-12-17 | 16.15 (+0.01) | 4.19 (-0.04) | 4.39 (+0.01) | 1075 | 4.96 | -1701 | 7.85 | 531 | 2.45 | 21658 | 24.4 | 24.65 | 24.8 | 24.25 |
| 2024-12-16 | 16.14 (+0.11) | 4.23 (0.0) | 4.38 (+0.02) | 3226 | 15.51 | 20 | 0.1 | 561 | 2.7 | 20799 | 24.65 | 25.2 | 25.35 | 24.5 |
| 2024-12-13 | 16.03 (-0.1) | 4.23 (0.0) | 4.36 (0.0) | -6402 | 36.17 | -2 | 0.01 | 395 | 2.23 | 17698 | 25.15 | 26.0 | 26.05 | 25.15 |
| 2024-12-12 | 16.13 (+0.06) | 4.23 (0.0) | 4.36 (+0.01) | 3176 | 24.21 | -2 | 0.02 | 91 | 0.69 | 13117 | 26.1 | 25.8 | 26.3 | 25.7 |
| 2024-12-11 | 16.07 (-0.09) | 4.23 (0.0) | 4.35 (0.0) | -5588 | 32.98 | -5 | 0.03 | 152 | 0.9 | 16946 | 25.8 | 26.05 | 26.2 | 25.6 |
| 2024-12-10 | 16.16 (+0.04) | 4.23 (0.0) | 4.35 (+0.01) | 608 | 1.51 | -33 | 0.08 | 442 | 1.1 | 40346 | 26.2 | 26.05 | 26.8 | 25.85 |
| 2024-12-09 | 16.12 (+0.04) | 4.23 (0.0) | 4.34 (+0.01) | 1038 | 4.26 | 0 | 0.0 | 296 | 1.21 | 24388 | 25.9 | 25.7 | 26.0 | 25.1 |
| 2024-12-06 | 16.08 (-0.19) | 4.23 (0.0) | 4.33 (0.0) | -7620 | 21.38 | -7 | 0.02 | 99 | 0.28 | 35633 | 25.4 | 25.8 | 26.35 | 25.4 |
| 2024-12-05 | 16.27 (-0.05) | 4.23 (0.0) | 4.33 (0.0) | -2236 | 19.1 | -22 | 0.19 | -32 | 0.27 | 11708 | 25.25 | 25.35 | 25.5 | 25.2 |
| 2024-12-04 | 16.32 (-0.08) | 4.23 (-0.02) | 4.33 (0.0) | -7619 | 44.29 | -804 | 4.67 | -20 | 0.12 | 17203 | 25.25 | 25.9 | 25.95 | 25.25 |
| 2024-12-03 | 16.4 (+0.02) | 4.25 (0.0) | 4.33 (+0.01) | -816 | 3.8 | 0 | 0.0 | 510 | 2.38 | 21448 | 25.9 | 25.7 | 25.95 | 25.2 |
| 2024-12-02 | 16.38 (-0.02) | 4.25 (0.0) | 4.32 (+0.01) | -2934 | 6.75 | 2 | 0.0 | 379 | 0.87 | 43442 | 25.5 | 26.1 | 26.2 | 25.35 |
| 2024-11-29 | 16.4 (0.0) | 4.25 (-0.01) | 4.31 (0.0) | -3472 | 11.76 | -256 | 0.87 | 107 | 0.36 | 29512 | 26.1 | 26.25 | 26.55 | 25.7 |
| 2024-11-28 | 16.4 (-0.09) | 4.26 (-0.03) | 4.31 (+0.02) | -8077 | 33.4 | -1050 | 4.34 | 578 | 2.39 | 24182 | 26.55 | 27.5 | 27.5 | 26.4 |
| 2024-11-27 | 16.49 (-0.11) | 4.29 (-0.03) | 4.29 (+0.03) | -7236 | 33.49 | -1317 | 6.1 | 1267 | 5.86 | 21605 | 27.5 | 28.5 | 28.5 | 27.5 |
| 2024-11-26 | 16.6 (-0.14) | 4.32 (0.0) | 4.26 (0.0) | -379 | 4.21 | -2 | 0.02 | 82 | 0.91 | 9011 | 28.75 | 28.85 | 29.1 | 28.4 |
| 2024-11-25 | 16.74 (+0.09) | 4.32 (-0.02) | 4.26 (+0.01) | 3015 | 21.04 | -991 | 6.92 | 290 | 2.02 | 14327 | 28.9 | 29.0 | 29.15 | 28.8 |
| 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 | |||
| 2024-11-22 | 16.65 (-0.01) | 4.34 (0.0) | 4.25 (0.0) | 1643 | 32.74 | 12 | 0.24 | 97 | 1.93 | 5018 | 28.65 | 28.5 | 28.9 | 28.45 |
| 2024-11-21 | 16.66 (-0.1) | 4.34 (0.0) | 4.25 (+0.01) | -2589 | 27.78 | 3 | 0.03 | 214 | 2.3 | 9318 | 28.3 | 28.35 | 28.4 | 27.9 |
| 2024-11-20 | 16.76 (-0.06) | 4.34 (0.0) | 4.24 (+0.01) | -1176 | 11.0 | 7 | 0.07 | 353 | 3.3 | 10693 | 28.6 | 29.0 | 29.25 | 28.45 |
| 2024-11-19 | 16.82 (+0.06) | 4.34 (0.0) | 4.23 (+0.01) | 4717 | 29.88 | 55 | 0.35 | 589 | 3.73 | 15785 | 28.9 | 28.15 | 29.1 | 28.05 |
| 2024-11-18 | 16.76 (+0.03) | 4.34 (-0.04) | 4.22 (+0.03) | 2634 | 17.94 | -1637 | 11.15 | 1207 | 8.22 | 14684 | 27.9 | 28.0 | 28.45 | 27.7 |
| 2024-11-15 | 16.73 (+0.03) | 4.38 (0.0) | 4.19 (+0.01) | 3452 | 30.71 | -46 | 0.41 | 284 | 2.53 | 11242 | 27.8 | 27.4 | 28.2 | 27.4 |
| 2024-11-14 | 16.7 (-0.01) | 4.38 (0.0) | 4.18 (+0.02) | -823 | 8.06 | -3 | 0.03 | 1053 | 10.31 | 10213 | 27.25 | 27.6 | 27.75 | 27.25 |
| 2024-11-13 | 16.71 (-0.07) | 4.38 (0.0) | 4.16 (+0.01) | -4408 | 28.18 | 3 | 0.02 | 465 | 2.97 | 15643 | 27.6 | 28.0 | 28.05 | 27.5 |
| 2024-11-12 | 16.78 (-0.01) | 4.38 (-0.06) | 4.15 (+0.03) | -1046 | 4.75 | -2339 | 10.63 | 1061 | 4.82 | 22012 | 28.05 | 28.6 | 29.05 | 28.0 |
| 2024-11-11 | 16.79 (-0.17) | 4.44 (0.0) | 4.12 (+0.01) | -10421 | 35.77 | 0 | 0.0 | 263 | 0.9 | 29136 | 28.8 | 30.0 | 30.0 | 28.6 |
| 2024-11-08 | 16.96 (+0.04) | 4.44 (0.0) | 4.11 (0.0) | 1442 | 11.28 | 1 | 0.01 | 43 | 0.34 | 12788 | 30.15 | 30.95 | 30.95 | 29.95 |
| 2024-11-07 | 16.92 (+0.08) | 4.44 (0.0) | 4.11 (0.0) | 2668 | 23.84 | 0 | 0.0 | 73 | 0.65 | 11192 | 30.65 | 29.8 | 30.65 | 29.8 |
| 2024-11-06 | 16.84 (+0.02) | 4.44 (0.0) | 4.11 (0.0) | 1093 | 15.63 | -2 | 0.03 | 63 | 0.9 | 6991 | 29.85 | 29.7 | 30.0 | 29.55 |
| 2024-11-05 | 16.82 (-0.08) | 4.44 (-0.06) | 4.11 (+0.01) | 1062 | 10.84 | -2278 | 23.25 | 197 | 2.01 | 9796 | 29.7 | 29.65 | 29.85 | 29.45 |
| 2024-11-04 | 16.9 (0.0) | 4.5 (-0.04) | 4.1 (0.0) | -628 | 5.97 | -1652 | 15.69 | 265 | 2.52 | 10526 | 29.6 | 30.15 | 30.2 | 29.5 |
| 2024-11-01 | 16.9 (+0.02) | 4.54 (-0.01) | 4.1 (+0.02) | -217 | 1.68 | -413 | 3.2 | 762 | 5.9 | 12910 | 30.1 | 29.5 | 30.1 | 29.1 |
| 2024-10-30 | 16.88 (-0.13) | 4.55 (-0.04) | 4.08 (+0.02) | -5055 | 34.91 | -1635 | 11.29 | 679 | 4.69 | 14480 | 29.6 | 30.3 | 30.3 | 29.6 |
| 2024-10-29 | 17.01 (-0.14) | 4.59 (0.0) | 4.06 (+0.03) | -6170 | 44.43 | -14 | 0.1 | 1188 | 8.56 | 13886 | 30.1 | 30.85 | 30.9 | 30.0 |
| 2024-10-28 | 17.15 (-0.04) | 4.59 (-0.03) | 4.03 (+0.01) | -2348 | 24.38 | -1393 | 14.46 | 403 | 4.18 | 9631 | 30.8 | 31.0 | 31.05 | 30.5 |
| 2024-10-25 | 17.19 (-0.09) | 4.62 (-0.02) | 4.02 (0.0) | -3448 | 41.77 | -460 | 5.57 | 218 | 2.64 | 8254 | 31.0 | 30.9 | 31.1 | 30.75 |
| 2024-10-24 | 17.28 (-0.11) | 4.64 (0.0) | 4.02 (+0.02) | -4308 | 48.76 | 43 | 0.49 | 703 | 7.96 | 8835 | 30.85 | 31.15 | 31.2 | 30.8 |
| 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 | |||
| 2024-10-23 | 17.39 (-0.1) | 4.64 (-0.02) | 4.0 (+0.01) | -3131 | 40.39 | -931 | 12.01 | 182 | 2.35 | 7751 | 31.15 | 31.35 | 31.55 | 31.1 |
| 2024-10-22 | 17.49 (-0.15) | 4.66 (-0.02) | 3.99 (0.0) | -5363 | 36.79 | -969 | 6.65 | 232 | 1.59 | 14577 | 31.25 | 31.8 | 31.95 | 31.15 |
| 2024-10-21 | 17.64 (-0.06) | 4.68 (+0.76) | 3.99 (+0.01) | -2735 | 43.96 | 110 | 1.77 | 154 | 2.48 | 6221 | 31.7 | 31.95 | 32.0 | 31.6 |
| 2024-10-18 | 17.7 (0.0) | 3.92 (-0.01) | 3.98 (+0.01) | -966 | 11.96 | -434 | 5.37 | 353 | 4.37 | 8076 | 31.8 | 32.35 | 32.35 | 31.8 |
| 2024-10-17 | 17.7 (-0.08) | 3.93 (-0.01) | 3.97 (+0.02) | -1489 | 18.77 | 14 | 0.18 | 1082 | 13.64 | 7934 | 32.05 | 31.65 | 32.55 | 31.65 |
| 2024-10-16 | 17.78 (-0.05) | 3.94 (-0.04) | 3.95 (+0.05) | -4244 | 24.5 | -1967 | 11.36 | 1988 | 11.48 | 17321 | 31.65 | 31.8 | 32.1 | 31.6 |
| 2024-10-15 | 17.83 (-0.07) | 3.98 (0.0) | 3.9 (+0.01) | -3168 | 40.11 | 20 | 0.25 | 211 | 2.67 | 7898 | 32.1 | 32.5 | 32.5 | 32.0 |
| 2024-10-14 | 17.9 (-0.04) | 3.98 (0.0) | 3.89 (+0.02) | 367 | 8.79 | 46 | 1.1 | 891 | 21.34 | 4176 | 32.45 | 32.1 | 32.45 | 32.1 |
| 2024-10-11 | 17.94 (-0.16) | 3.98 (-0.05) | 3.87 (+0.01) | -6394 | 43.95 | -1913 | 13.15 | 492 | 3.38 | 14549 | 32.0 | 32.8 | 33.0 | 31.9 |
| 2024-10-09 | 18.1 (+0.28) | 4.03 (-0.1) | 3.86 (0.0) | -237 | 1.09 | -4220 | 19.49 | 101 | 0.47 | 21657 | 32.85 | 33.8 | 33.85 | 32.65 |
| 2024-10-08 | 17.82 (+0.05) | 4.13 (0.0) | 3.86 (+0.02) | -926 | 6.44 | 36 | 0.25 | 562 | 3.91 | 14369 | 33.9 | 34.15 | 34.6 | 33.8 |
| 2024-10-07 | 17.77 (-0.15) | 4.13 (0.0) | 3.84 (+0.02) | -2660 | 28.1 | 107 | 1.13 | 921 | 9.73 | 9465 | 34.35 | 34.55 | 34.75 | 33.95 |
| 2024-10-04 | 17.92 (-0.3) | 4.13 (0.0) | 3.82 (+0.02) | -1237 | 11.26 | 0 | 0.0 | 785 | 7.14 | 10989 | 34.45 | 35.0 | 35.05 | 34.1 |
| 2024-10-01 | 18.22 (-0.11) | 4.13 (0.0) | 3.8 (+0.02) | -2829 | 30.93 | -30 | 0.33 | 744 | 8.13 | 9147 | 35.0 | 35.15 | 35.25 | 34.4 |
| 2024-09-30 | 18.33 (+0.08) | 4.13 (0.0) | 3.78 (-0.01) | 3723 | 14.77 | -29 | 0.12 | -180 | 0.71 | 25200 | 35.0 | 35.9 | 36.0 | 34.7 |
| 2024-09-27 | 18.25 (+0.58) | 4.13 (+0.07) | 3.79 (+0.01) | 16795 | 46.39 | 2872 | 7.93 | 306 | 0.85 | 36203 | 35.55 | 34.0 | 35.8 | 33.85 |
| 2024-09-26 | 17.67 (+0.07) | 4.06 (-0.13) | 3.78 (+0.02) | 5365 | 49.17 | -5111 | 46.84 | 757 | 6.94 | 10911 | 33.45 | 33.6 | 34.1 | 33.45 |
| 2024-09-25 | 17.6 (+0.23) | 4.19 (-0.05) | 3.76 (+0.01) | 8701 | 43.28 | -2122 | 10.55 | 611 | 3.04 | 20106 | 33.5 | 32.9 | 34.15 | 32.8 |
| 2024-09-24 | 17.37 (+0.13) | 4.24 (-0.13) | 3.75 (+0.01) | 4612 | 43.14 | -5149 | 48.17 | 217 | 2.03 | 10690 | 32.5 | 32.5 | 32.65 | 32.2 |
| 2024-09-23 | 17.24 (+0.03) | 4.37 (-0.13) | 3.74 (+0.01) | 5873 | 57.06 | -5299 | 51.49 | 378 | 3.67 | 10292 | 32.5 | 32.6 | 33.0 | 32.45 |
| 2024-09-20 | 17.21 (+0.04) | 4.5 (-0.13) | 3.73 (0.0) | 4748 | 40.92 | -5279 | 45.49 | 92 | 0.79 | 11604 | 32.4 | 32.7 | 32.75 | 32.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 17.17 (+0.05) | 4.63 (0.0) | 3.73 (+0.01) | 1839 | 30.52 | 8 | 0.13 | 257 | 4.26 | 6026 | 32.4 | 31.85 | 32.4 | 31.75 |
| 2024-09-18 | 17.12 (+0.05) | 4.63 (-0.01) | 3.72 (+0.01) | 2062 | 15.27 | -183 | 1.35 | 619 | 4.58 | 13508 | 31.85 | 31.6 | 32.45 | 31.6 |
| 2024-09-16 | 17.07 (-0.01) | 4.64 (+0.01) | 3.71 (+0.01) | -2142 | 18.91 | -34 | 0.3 | 210 | 1.85 | 11328 | 31.6 | 31.8 | 32.25 | 31.55 |
| 2024-09-13 | 17.08 (+0.03) | 4.63 (0.0) | 3.7 (0.0) | 411 | 4.07 | 0 | 0.0 | 218 | 2.16 | 10098 | 31.9 | 31.65 | 31.9 | 31.45 |
| 2024-09-12 | 17.05 (+0.03) | 4.63 (-0.01) | 3.7 (+0.01) | -1521 | 14.65 | 0 | 0.0 | 402 | 3.87 | 10382 | 31.6 | 31.95 | 31.95 | 31.1 |
| 2024-09-11 | 17.02 (-0.26) | 4.64 (+0.01) | 3.69 (+0.02) | 1835 | 33.91 | 70 | 1.29 | 534 | 9.87 | 5411 | 31.4 | 30.95 | 31.6 | 30.75 |
| 2024-09-10 | 17.28 (-0.05) | 4.63 (0.0) | 3.67 (+0.01) | -3899 | 30.92 | 16 | 0.13 | 574 | 4.55 | 12612 | 30.75 | 32.0 | 32.1 | 30.6 |
| 2024-09-09 | 17.33 (-0.03) | 4.63 (0.0) | 3.66 (+0.01) | -620 | 6.35 | 23 | 0.24 | 295 | 3.02 | 9761 | 31.9 | 31.5 | 32.0 | 31.15 |
| 2024-09-06 | 17.36 (-0.04) | 4.63 (0.0) | 3.65 (0.0) | -2180 | 24.6 | 62 | 0.7 | -100 | 1.13 | 8860 | 32.75 | 33.5 | 33.6 | 32.6 |
| 2024-09-05 | 17.4 (+0.06) | 4.63 (-0.01) | 3.65 (0.0) | 2470 | 34.86 | -255 | 3.6 | 46 | 0.65 | 7085 | 33.5 | 33.75 | 34.3 | 33.45 |
| 2024-09-04 | 17.34 (-0.04) | 4.64 (0.0) | 3.65 (+0.01) | -1977 | 17.97 | 29 | 0.26 | 620 | 5.64 | 11001 | 33.15 | 33.2 | 33.55 | 32.65 |
| 2024-09-03 | 17.38 (0.0) | 4.64 (0.0) | 3.64 (0.0) | -799 | 19.41 | 0 | 0.0 | 27 | 0.66 | 4117 | 34.8 | 35.25 | 35.4 | 34.8 |
| 2024-09-02 | 17.38 (+0.03) | 4.64 (0.0) | 3.64 (0.0) | 2190 | 32.15 | 2 | 0.03 | -24 | 0.35 | 6812 | 35.45 | 35.2 | 35.6 | 35.05 |
| 2024-08-30 | 17.35 (+0.08) | 4.64 (0.0) | 3.64 (+0.01) | 3729 | 32.3 | 4 | 0.03 | 323 | 2.8 | 11545 | 35.15 | 34.7 | 35.25 | 34.65 |
| 2024-08-29 | 17.27 (+0.04) | 4.64 (0.0) | 3.63 (0.0) | 424 | 9.27 | 4 | 0.09 | 18 | 0.39 | 4576 | 34.65 | 34.55 | 34.85 | 34.35 |
| 2024-08-28 | 17.23 (+0.02) | 4.64 (0.0) | 3.63 (0.0) | 1039 | 21.92 | 0 | 0.0 | 34 | 0.72 | 4741 | 34.9 | 34.85 | 35.0 | 34.55 |
| 2024-08-27 | 17.21 (0.0) | 4.64 (0.0) | 3.63 (-0.01) | -696 | 12.69 | 4 | 0.07 | -309 | 5.64 | 5483 | 34.75 | 34.65 | 34.75 | 34.2 |
| 2024-08-26 | 17.21 (+0.14) | 4.64 (0.0) | 3.64 (+0.01) | 5448 | 60.98 | 1 | 0.01 | 254 | 2.84 | 8934 | 34.8 | 34.2 | 34.9 | 34.15 |
| 2024-08-23 | 17.07 (-0.04) | 4.64 (0.0) | 3.63 (0.0) | 435 | 13.7 | 4 | 0.13 | 139 | 4.38 | 3176 | 34.0 | 33.85 | 34.1 | 33.65 |
| 2024-08-22 | 17.11 (+0.01) | 4.64 (+0.01) | 3.63 (0.0) | 1244 | 37.29 | 202 | 6.06 | -98 | 2.94 | 3336 | 34.05 | 33.85 | 34.1 | 33.8 |
| 2024-08-21 | 17.1 (0.0) | 4.63 (0.0) | 3.63 (+0.01) | 388 | 6.91 | 101 | 1.8 | 222 | 3.95 | 5616 | 33.75 | 33.6 | 34.1 | 33.55 |
| 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 | |||
| 2024-08-20 | 17.1 (+0.01) | 4.63 (+0.01) | 3.62 (0.0) | 2023 | 22.59 | 177 | 1.98 | 76 | 0.85 | 8957 | 33.75 | 33.4 | 34.2 | 33.25 |
| 2024-08-19 | 17.09 (-0.08) | 4.62 (0.0) | 3.62 (+0.01) | -64 | 1.16 | 43 | 0.78 | 242 | 4.38 | 5520 | 33.3 | 33.35 | 33.45 | 33.0 |
| 2024-08-16 | 17.17 (+0.07) | 4.62 (+0.01) | 3.61 (+0.01) | 2760 | 49.43 | 566 | 10.14 | 469 | 8.4 | 5584 | 33.35 | 33.45 | 33.55 | 33.2 |
| 2024-08-15 | 17.1 (-0.02) | 4.61 (0.0) | 3.6 (0.0) | -905 | 20.95 | 11 | 0.25 | 40 | 0.93 | 4319 | 32.9 | 33.7 | 33.7 | 32.9 |
| 2024-08-14 | 17.12 (+0.03) | 4.61 (0.0) | 3.6 (0.0) | 1773 | 30.11 | 1 | 0.02 | -62 | 1.05 | 5888 | 33.35 | 33.75 | 33.75 | 33.15 |
| 2024-08-13 | 17.09 (+0.11) | 4.61 (+0.01) | 3.6 (0.0) | -539 | 10.38 | 145 | 2.79 | -13 | 0.25 | 5195 | 33.3 | 33.55 | 33.55 | 33.1 |
| 2024-08-12 | 16.98 (+0.01) | 4.6 (+0.02) | 3.6 (-0.01) | 1982 | 33.27 | 1030 | 17.29 | -24 | 0.4 | 5957 | 33.5 | 33.15 | 33.55 | 32.9 |
| 2024-08-09 | 16.97 (+0.03) | 4.58 (+0.02) | 3.61 (0.0) | 3313 | 34.89 | 793 | 8.35 | -262 | 2.76 | 9496 | 33.0 | 32.55 | 33.4 | 32.5 |
| 2024-08-08 | 16.94 (-0.09) | 4.56 (0.0) | 3.61 (-0.01) | -2182 | 24.42 | 8 | 0.09 | -297 | 3.32 | 8934 | 32.3 | 32.35 | 32.65 | 31.75 |
| 2024-08-07 | 17.03 (+0.15) | 4.56 (+0.02) | 3.62 (+0.01) | 5834 | 37.52 | 905 | 5.82 | 158 | 1.02 | 15551 | 33.1 | 31.0 | 33.45 | 31.0 |
| 2024-08-06 | 16.88 (+0.15) | 4.54 (0.0) | 3.61 (+0.01) | 5680 | 28.63 | 76 | 0.38 | 559 | 2.82 | 19839 | 30.95 | 30.75 | 31.35 | 29.0 |
| 2024-08-05 | 16.73 (+0.03) | 4.54 (+0.01) | 3.6 (0.0) | -33 | 0.13 | 24 | 0.09 | -125 | 0.47 | 26334 | 30.65 | 33.1 | 33.1 | 30.65 |
| 2024-08-02 | 16.7 (-0.04) | 4.53 (0.0) | 3.6 (0.0) | -5890 | 44.68 | 53 | 0.4 | 96 | 0.73 | 13182 | 34.05 | 34.65 | 34.65 | 34.0 |
| 2024-08-01 | 16.74 (+0.12) | 4.53 (0.0) | 3.6 (+0.01) | 3645 | 38.83 | 14 | 0.15 | 238 | 2.54 | 9387 | 35.15 | 34.7 | 35.2 | 34.55 |
| 2024-07-31 | 16.62 (+0.01) | 4.53 (+0.02) | 3.59 (0.0) | 2356 | 19.92 | 911 | 7.7 | 161 | 1.36 | 11829 | 34.5 | 34.6 | 34.95 | 34.25 |
| 2024-07-30 | 16.61 (-0.07) | 4.51 (0.0) | 3.59 (0.0) | -3432 | 31.46 | 16 | 0.15 | 228 | 2.09 | 10909 | 34.85 | 35.2 | 35.2 | 34.15 |
| 2024-07-29 | 16.68 (-0.01) | 4.51 (0.0) | 3.59 (+0.02) | -1227 | 15.73 | 27 | 0.35 | 573 | 7.35 | 7798 | 35.25 | 36.1 | 36.1 | 35.25 |
| 2024-07-26 | 16.69 (+0.05) | 4.51 (0.0) | 3.57 (+0.02) | 2430 | 22.75 | 16 | 0.15 | 953 | 8.92 | 10680 | 35.9 | 35.5 | 36.0 | 35.2 |
| 2024-07-23 | 16.64 (+0.13) | 4.51 (+0.02) | 3.55 (+0.02) | 4587 | 51.62 | 800 | 9.0 | 800 | 9.0 | 8886 | 35.8 | 34.95 | 35.8 | 34.9 |
| 2024-07-22 | 16.51 (-0.06) | 4.49 (+0.15) | 3.53 (+0.02) | -3184 | 26.77 | 786 | 6.61 | 653 | 5.49 | 11893 | 34.8 | 35.6 | 35.85 | 34.6 |
| 2024-07-19 | 16.57 (-0.01) | 4.34 (+0.02) | 3.51 (+0.01) | -1064 | 10.31 | 684 | 6.63 | 491 | 4.76 | 10321 | 35.75 | 36.0 | 36.15 | 35.4 |
| 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 | |||
| 2024-07-18 | 16.58 (-0.01) | 4.32 (-0.01) | 3.5 (+0.02) | -965 | 8.73 | 37 | 0.33 | 729 | 6.6 | 11051 | 36.0 | 36.15 | 36.5 | 35.65 |
| 2024-07-17 | 16.59 (+0.02) | 4.33 (+0.01) | 3.48 (+0.03) | 1909 | 8.31 | 5 | 0.02 | 1315 | 5.72 | 22980 | 36.15 | 35.9 | 36.45 | 35.9 |
| 2024-07-16 | 16.57 (-0.02) | 4.32 (0.0) | 3.45 (+0.02) | -233 | 4.2 | 77 | 1.39 | 623 | 11.22 | 5551 | 35.7 | 35.85 | 36.05 | 35.65 |
| 2024-07-15 | 16.59 (-0.14) | 4.32 (0.0) | 3.43 (+0.02) | -653 | 11.26 | -11 | 0.19 | 836 | 14.42 | 5798 | 35.7 | 36.1 | 36.1 | 35.55 |
| 2024-07-12 | 16.73 (+0.14) | 4.32 (0.0) | 3.41 (+0.02) | 4675 | 34.51 | 7 | 0.05 | 1104 | 8.15 | 13548 | 35.85 | 35.35 | 36.3 | 35.1 |
| 2024-07-11 | 16.59 (+0.04) | 4.32 (0.0) | 3.39 (+0.01) | 1894 | 25.45 | 4 | 0.05 | 112 | 1.5 | 7443 | 35.45 | 35.3 | 35.5 | 35.1 |
| 2024-07-10 | 16.55 (-0.04) | 4.32 (0.0) | 3.38 (0.0) | -1493 | 19.13 | 7 | 0.09 | -21 | 0.27 | 7805 | 35.25 | 35.6 | 35.6 | 35.15 |
| 2024-07-09 | 16.59 (0.0) | 4.32 (-0.02) | 3.38 (+0.01) | -312 | 2.49 | -704 | 5.61 | 377 | 3.01 | 12541 | 35.6 | 36.1 | 36.1 | 35.05 |
| 2024-07-08 | 16.59 (-0.01) | 4.34 (0.0) | 3.37 (0.0) | 880 | 9.0 | -55 | 0.56 | 280 | 2.86 | 9776 | 35.9 | 35.95 | 36.3 | 35.8 |
| 2024-07-05 | 16.6 (+0.04) | 4.34 (0.0) | 3.37 (+0.02) | 1266 | 15.65 | 7 | 0.09 | 513 | 6.34 | 8089 | 35.65 | 35.8 | 35.85 | 35.6 |
| 2024-07-04 | 16.56 (+0.09) | 4.34 (0.0) | 3.35 (-0.01) | 3781 | 41.96 | 0 | 0.0 | -83 | 0.92 | 9012 | 35.8 | 35.55 | 35.9 | 35.5 |
| 2024-07-03 | 16.47 (+0.04) | 4.34 (0.0) | 3.36 (+0.02) | 15 | 0.24 | 14 | 0.22 | 760 | 12.08 | 6293 | 35.4 | 35.2 | 35.6 | 35.2 |
| 2024-07-02 | 16.43 (-0.06) | 4.34 (0.0) | 3.34 (+0.04) | -3138 | 40.37 | 27 | 0.35 | 1330 | 17.11 | 7773 | 35.15 | 35.35 | 35.5 | 35.15 |
| 2024-07-01 | 16.49 (-0.02) | 4.34 (0.0) | 3.3 (+0.02) | -1424 | 24.03 | 23 | 0.39 | 1077 | 18.17 | 5927 | 35.45 | 35.75 | 35.8 | 35.45 |
| 2024-06-28 | 16.51 (+0.01) | 4.34 (0.0) | 3.28 (+0.02) | -856 | 11.75 | 36 | 0.49 | 642 | 8.81 | 7287 | 35.5 | 35.25 | 35.8 | 35.2 |
| 2024-06-27 | 16.5 (-0.14) | 4.34 (+0.16) | 3.26 (-0.01) | -11710 | 65.64 | 6516 | 36.53 | -119 | 0.67 | 17839 | 35.15 | 35.25 | 35.35 | 35.0 |
| 2024-06-26 | 16.64 (-0.18) | 4.18 (+0.18) | 3.27 (+0.01) | -9584 | 58.33 | 7138 | 43.44 | 113 | 0.69 | 16432 | 35.4 | 35.6 | 35.95 | 35.4 |
| 2024-06-25 | 16.82 (-0.19) | 4.0 (+0.18) | 3.26 (+0.01) | -9886 | 50.83 | 7183 | 36.93 | 283 | 1.46 | 19450 | 35.55 | 35.9 | 35.9 | 35.35 |
| 2024-06-24 | 17.01 (-0.23) | 3.82 (+0.18) | 3.25 (-0.02) | -9587 | 56.69 | 7437 | 43.98 | -518 | 3.06 | 16910 | 35.65 | 36.05 | 36.15 | 35.6 |
| 2024-06-21 | 17.24 (-0.15) | 3.64 (+0.17) | 3.27 (0.0) | -2529 | 12.17 | 6816 | 32.81 | 49 | 0.24 | 20773 | 35.9 | 36.1 | 36.15 | 35.85 |
| 2024-06-20 | 17.39 (-0.06) | 3.47 (0.0) | 3.27 (0.0) | 579 | 2.96 | 62 | 0.32 | -43 | 0.22 | 19580 | 36.05 | 36.05 | 36.5 | 35.8 |
| 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 | |||
| 2024-06-19 | 17.45 (-0.01) | 3.47 (+0.01) | 3.27 (+0.03) | 193 | 1.24 | 217 | 1.39 | 954 | 6.13 | 15565 | 36.85 | 37.2 | 37.4 | 36.85 |
| 2024-06-18 | 17.46 (+0.08) | 3.46 (0.0) | 3.24 (0.0) | 4637 | 40.78 | 44 | 0.39 | 106 | 0.93 | 11370 | 37.1 | 37.0 | 37.15 | 36.7 |
| 2024-06-17 | 17.38 (+0.02) | 3.46 (-0.12) | 3.24 (0.0) | 549 | 3.49 | -4641 | 29.5 | 138 | 0.88 | 15733 | 36.9 | 37.5 | 37.5 | 36.8 |
| 2024-06-14 | 17.36 (+0.08) | 3.58 (0.0) | 3.24 (+0.01) | 3434 | 27.01 | 0 | 0.0 | 160 | 1.26 | 12712 | 37.25 | 36.75 | 37.7 | 36.75 |
| 2024-06-13 | 17.28 (-0.03) | 3.58 (+0.01) | 3.23 (-0.01) | -1699 | 18.97 | 33 | 0.37 | -286 | 3.19 | 8954 | 36.65 | 36.95 | 37.15 | 36.65 |
| 2024-06-12 | 17.31 (-0.11) | 3.57 (0.0) | 3.24 (0.0) | -2317 | 27.65 | 44 | 0.53 | -91 | 1.09 | 8379 | 36.8 | 37.1 | 37.3 | 36.75 |
| 2024-06-11 | 17.42 (+0.06) | 3.57 (0.0) | 3.24 (0.0) | 2705 | 24.8 | 3 | 0.03 | -36 | 0.33 | 10908 | 37.15 | 37.4 | 37.5 | 37.0 |
| 2024-06-07 | 17.36 (+0.1) | 3.57 (0.0) | 3.24 (+0.01) | 5607 | 46.21 | -12 | 0.1 | 541 | 4.46 | 12135 | 37.35 | 36.6 | 37.35 | 36.6 |
| 2024-06-06 | 17.26 (-0.11) | 3.57 (0.0) | 3.23 (+0.01) | -1566 | 16.99 | 9 | 0.1 | 506 | 5.49 | 9215 | 36.45 | 36.4 | 36.8 | 36.25 |
| 2024-06-05 | 17.37 (-0.04) | 3.57 (0.0) | 3.22 (0.0) | -1436 | 17.11 | 3 | 0.04 | -10 | 0.12 | 8391 | 36.35 | 36.6 | 37.0 | 36.35 |
| 2024-06-04 | 17.41 (-0.08) | 3.57 (0.0) | 3.22 (+0.01) | -3184 | 35.1 | 5 | 0.06 | 274 | 3.02 | 9071 | 36.45 | 36.65 | 36.9 | 36.45 |
| 2024-06-03 | 17.49 (-0.06) | 3.57 (-0.01) | 3.21 (0.0) | -3124 | 34.8 | -364 | 4.05 | -46 | 0.51 | 8978 | 36.65 | 37.35 | 37.35 | 36.65 |
| 2024-05-31 | 17.55 (+0.03) | 3.58 (-0.01) | 3.21 (0.0) | 254 | 1.73 | -434 | 2.95 | 54 | 0.37 | 14704 | 36.95 | 37.05 | 37.25 | 36.95 |
| 2024-05-30 | 17.52 (-0.04) | 3.59 (-0.01) | 3.21 (-0.01) | -2614 | 25.96 | -220 | 2.18 | -337 | 3.35 | 10070 | 36.85 | 37.15 | 37.3 | 36.8 |
| 2024-05-29 | 17.56 (0.0) | 3.6 (0.0) | 3.22 (-0.01) | -894 | 5.67 | -185 | 1.17 | -243 | 1.54 | 15765 | 37.35 | 38.25 | 38.3 | 37.25 |
| 2024-05-28 | 17.56 (+0.13) | 3.6 (0.0) | 3.23 (0.0) | 5876 | 35.53 | 334 | 2.02 | -193 | 1.17 | 16540 | 38.1 | 38.1 | 38.3 | 37.65 |
| 2024-05-27 | 17.43 (+0.04) | 3.6 (0.0) | 3.23 (0.0) | 3262 | 14.04 | -24 | 0.1 | 114 | 0.49 | 23234 | 37.95 | 37.2 | 38.4 | 36.85 |
| 2024-05-24 | 17.39 (-0.05) | 3.6 (0.0) | 3.23 (-0.02) | -570 | 6.6 | -17 | 0.2 | -745 | 8.63 | 8631 | 37.0 | 37.0 | 37.15 | 36.5 |
| 2024-05-23 | 17.44 (+0.02) | 3.6 (0.0) | 3.25 (-0.05) | 2415 | 9.17 | -22 | 0.08 | -2058 | 7.82 | 26332 | 37.15 | 37.55 | 37.7 | 37.0 |
| 2024-05-22 | 17.42 (-0.01) | 3.6 (+0.06) | 3.3 (-0.08) | 329 | 1.0 | 2237 | 6.8 | -3134 | 9.53 | 32893 | 37.8 | 38.8 | 38.9 | 37.65 |
| 2024-05-21 | 17.43 (-0.16) | 3.54 (+0.07) | 3.38 (-0.02) | -7940 | 9.3 | 2688 | 3.15 | -960 | 1.12 | 85389 | 38.5 | 38.8 | 39.85 | 38.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 17.59 (+0.45) | 3.47 (-0.02) | 3.4 (+0.14) | 18232 | 18.93 | -626 | 0.65 | 5530 | 5.74 | 96288 | 38.9 | 36.95 | 39.45 | 36.9 |
| 2024-05-17 | 17.14 (+0.06) | 3.49 (-0.04) | 3.26 (0.0) | 2198 | 19.37 | -1772 | 15.62 | 104 | 0.92 | 11345 | 36.1 | 36.3 | 36.5 | 36.0 |
| 2024-05-16 | 17.08 (+0.09) | 3.53 (0.0) | 3.26 (0.0) | 2493 | 22.58 | 0 | 0.0 | -6 | 0.05 | 11039 | 36.15 | 36.1 | 36.25 | 35.9 |
| 2024-05-15 | 16.99 (+0.04) | 3.53 (0.0) | 3.26 (+0.01) | 299 | 2.49 | -6 | 0.05 | 154 | 1.28 | 11994 | 35.8 | 35.9 | 36.3 | 35.75 |
| 2024-05-14 | 16.95 (-0.09) | 3.53 (-0.05) | 3.25 (-0.01) | -1012 | 10.62 | -1906 | 20.0 | -111 | 1.16 | 9530 | 35.75 | 36.0 | 36.25 | 35.65 |
| 2024-05-13 | 17.04 (+0.12) | 3.58 (-0.08) | 3.26 (0.0) | 4531 | 35.07 | -3304 | 25.57 | -146 | 1.13 | 12920 | 36.0 | 35.8 | 36.2 | 35.7 |
| 2024-05-10 | 16.92 (-0.01) | 3.66 (0.0) | 3.26 (0.0) | -952 | 9.03 | -15 | 0.14 | 128 | 1.21 | 10548 | 35.75 | 35.6 | 35.9 | 35.35 |
| 2024-05-09 | 16.93 (-0.08) | 3.66 (-0.04) | 3.26 (-0.04) | -3186 | 15.78 | -1398 | 6.92 | -1535 | 7.6 | 20192 | 35.55 | 36.4 | 36.45 | 35.5 |
| 2024-05-08 | 17.01 (-0.03) | 3.7 (0.0) | 3.3 (-0.01) | -1161 | 15.8 | -8 | 0.11 | -448 | 6.1 | 7346 | 36.45 | 36.7 | 36.7 | 36.3 |
| 2024-05-07 | 17.04 (+0.02) | 3.7 (-0.04) | 3.31 (-0.02) | -129 | 0.78 | -1640 | 9.94 | -795 | 4.82 | 16504 | 36.55 | 36.45 | 36.65 | 35.95 |
| 2024-05-06 | 17.02 (-0.02) | 3.74 (-0.01) | 3.33 (-0.01) | -4487 | 23.1 | -328 | 1.69 | -484 | 2.49 | 19424 | 36.3 | 37.1 | 37.1 | 36.2 |
| 2024-05-03 | 17.04 (-0.04) | 3.75 (-0.01) | 3.34 (0.0) | -3325 | 19.73 | -534 | 3.17 | -39 | 0.23 | 16852 | 36.65 | 37.1 | 37.5 | 36.6 |
| 2024-05-02 | 17.08 (-0.02) | 3.76 (0.0) | 3.34 (0.0) | -2272 | 25.12 | -3 | 0.03 | -102 | 1.13 | 9046 | 36.95 | 37.05 | 37.2 | 36.95 |
| 2024-04-30 | 17.1 (-0.03) | 3.76 (-0.02) | 3.34 (0.0) | -5094 | 23.65 | -700 | 3.25 | 109 | 0.51 | 21540 | 36.9 | 37.5 | 37.55 | 36.8 |
| 2024-04-29 | 17.13 (+0.02) | 3.78 (-0.01) | 3.34 (+0.02) | 789 | 5.79 | -385 | 2.82 | 592 | 4.34 | 13637 | 37.35 | 37.0 | 37.5 | 36.9 |
| 2024-04-26 | 17.11 (-0.08) | 3.79 (-0.01) | 3.32 (-0.01) | -4515 | 26.61 | -578 | 3.41 | -328 | 1.93 | 16970 | 36.8 | 37.0 | 37.3 | 36.8 |
| 2024-04-25 | 17.19 (-0.01) | 3.8 (-0.03) | 3.33 (0.0) | -2595 | 13.24 | -900 | 4.59 | 52 | 0.27 | 19603 | 36.95 | 37.45 | 37.45 | 36.8 |
| 2024-04-24 | 17.2 (-0.11) | 3.83 (-0.02) | 3.33 (0.0) | -3084 | 12.85 | -1108 | 4.62 | -51 | 0.21 | 24006 | 37.5 | 37.8 | 38.05 | 37.35 |
| 2024-04-23 | 17.31 (-0.12) | 3.85 (0.0) | 3.33 (0.0) | -5807 | 24.3 | 217 | 0.91 | 330 | 1.38 | 23897 | 37.55 | 38.5 | 38.75 | 37.55 |
| 2024-04-22 | 17.43 (+0.02) | 3.85 (+0.2) | 3.33 (+0.02) | -123 | 0.29 | 723 | 1.71 | 437 | 1.03 | 42258 | 38.0 | 39.2 | 39.7 | 37.9 |
| 2024-04-19 | 17.41 (-0.13) | 3.65 (0.0) | 3.31 (-0.06) | -7052 | 9.16 | 14 | 0.02 | -2210 | 2.87 | 76977 | 38.85 | 40.0 | 40.35 | 37.6 |
| 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 | |||
| 2024-04-18 | 17.54 (-0.23) | 3.65 (+0.02) | 3.37 (+0.06) | -14094 | 9.53 | 946 | 0.64 | 2307 | 1.56 | 147967 | 40.4 | 40.65 | 42.0 | 40.0 |
| 2024-04-17 | 17.77 (+0.1) | 3.63 (+0.06) | 3.31 (+0.1) | 2081 | 1.65 | 2189 | 1.74 | 4210 | 3.34 | 126022 | 40.35 | 38.2 | 41.2 | 38.1 |
| 2024-04-16 | 17.67 (-0.07) | 3.57 (0.0) | 3.21 (0.0) | -5202 | 10.73 | -1 | 0.0 | 85 | 0.18 | 48501 | 38.05 | 39.8 | 40.0 | 37.85 |
| 2024-04-15 | 17.74 (-0.21) | 3.57 (+0.12) | 3.21 (+0.02) | -10003 | 11.4 | 5083 | 5.79 | 672 | 0.77 | 87740 | 39.6 | 40.5 | 41.3 | 39.35 |
| 2024-04-12 | 17.95 (+0.07) | 3.45 (0.0) | 3.19 (+0.01) | 3051 | 7.75 | -25 | 0.06 | 329 | 0.84 | 39391 | 39.2 | 38.7 | 39.85 | 38.45 |
| 2024-04-11 | 17.88 (-0.21) | 3.45 (0.0) | 3.18 (+0.02) | -7219 | 20.58 | -13 | 0.04 | 678 | 1.93 | 35085 | 38.75 | 39.0 | 39.45 | 38.6 |
| 2024-04-10 | 18.09 (-0.01) | 3.45 (0.0) | 3.16 (-0.02) | -1896 | 5.08 | -23 | 0.06 | -811 | 2.17 | 37340 | 39.0 | 39.1 | 39.2 | 38.3 |
| 2024-04-09 | 18.1 (+0.3) | 3.45 (0.0) | 3.18 (+0.07) | 12296 | 24.84 | 25 | 0.05 | 3038 | 6.14 | 49494 | 38.8 | 37.8 | 39.0 | 37.35 |
| 2024-04-08 | 17.8 (+0.2) | 3.45 (0.0) | 3.11 (+0.04) | 7358 | 42.03 | -16 | 0.09 | 1389 | 7.93 | 17507 | 37.6 | 36.3 | 37.7 | 36.25 |
| 2024-04-03 | 17.6 (-0.05) | 3.45 (0.0) | 3.07 (0.0) | -3863 | 18.92 | -175 | 0.86 | 180 | 0.88 | 20419 | 36.3 | 37.15 | 37.9 | 36.3 |
| 2024-04-02 | 17.65 (-0.03) | 3.45 (0.0) | 3.07 (-0.01) | -2270 | 19.35 | 0 | 0.0 | -412 | 3.51 | 11729 | 36.7 | 37.3 | 37.35 | 36.65 |
| 2024-04-01 | 17.68 (-0.07) | 3.45 (0.0) | 3.08 (0.0) | -2065 | 29.37 | -50 | 0.71 | -68 | 0.97 | 7031 | 37.3 | 37.9 | 37.95 | 37.3 |
| 2024-03-29 | 17.75 (+0.09) | 3.45 (-0.01) | 3.08 (-0.01) | 4359 | 36.3 | -65 | 0.54 | -167 | 1.39 | 12009 | 37.55 | 37.7 | 38.1 | 37.5 |
| 2024-03-28 | 17.66 (0.0) | 3.46 (0.0) | 3.09 (-0.01) | 137 | 0.91 | -25 | 0.17 | -532 | 3.55 | 15006 | 37.4 | 37.65 | 38.2 | 37.25 |
| 2024-03-27 | 17.66 (-0.04) | 3.46 (0.0) | 3.1 (-0.02) | -1804 | 11.59 | -14 | 0.09 | -730 | 4.69 | 15565 | 37.5 | 37.75 | 37.9 | 37.25 |
| 2024-03-26 | 17.7 (+0.1) | 3.46 (0.0) | 3.12 (+0.06) | 3215 | 5.89 | -42 | 0.08 | 2347 | 4.3 | 54571 | 37.9 | 37.8 | 38.8 | 37.4 |
| 2024-03-25 | 17.6 (-0.07) | 3.46 (0.0) | 3.06 (+0.01) | -2089 | 11.85 | -26 | 0.15 | 435 | 2.47 | 17622 | 37.45 | 37.85 | 38.15 | 37.3 |
| 2024-03-22 | 17.67 (-0.06) | 3.46 (0.0) | 3.05 (+0.02) | -2877 | 11.1 | 0 | 0.0 | 526 | 2.03 | 25909 | 37.55 | 37.2 | 38.0 | 37.2 |
| 2024-03-21 | 17.73 (+0.17) | 3.46 (0.0) | 3.03 (+0.01) | 6880 | 32.31 | -36 | 0.17 | 758 | 3.56 | 21293 | 37.35 | 37.0 | 37.6 | 37.0 |
| 2024-03-20 | 17.56 (+0.01) | 3.46 (0.0) | 3.02 (0.0) | 1683 | 12.99 | -10 | 0.08 | -204 | 1.57 | 12955 | 36.65 | 36.6 | 36.95 | 36.15 |
| 2024-03-19 | 17.55 (-0.22) | 3.46 (0.0) | 3.02 (-0.01) | -4678 | 18.2 | -65 | 0.25 | -212 | 0.82 | 25697 | 36.6 | 37.3 | 38.0 | 36.6 |
| 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 | |||
| 2024-03-18 | 17.77 (+0.05) | 3.46 (+0.02) | 3.03 (+0.01) | 2609 | 12.09 | 852 | 3.95 | 307 | 1.42 | 21579 | 37.25 | 37.1 | 37.35 | 36.6 |
| 2024-03-15 | 17.72 (+0.04) | 3.44 (+0.03) | 3.02 (0.0) | 935 | 3.39 | 1043 | 3.78 | -83 | 0.3 | 27564 | 37.05 | 36.4 | 37.15 | 36.0 |
| 2024-03-14 | 17.68 (+0.16) | 3.41 (+0.02) | 3.02 (+0.02) | 7128 | 31.07 | 1087 | 4.74 | 758 | 3.3 | 22945 | 36.3 | 35.85 | 36.35 | 35.55 |
| 2024-03-13 | 17.52 (0.0) | 3.39 (0.0) | 3.0 (-0.01) | 531 | 7.3 | -8 | 0.11 | -263 | 3.62 | 7272 | 35.05 | 35.6 | 35.85 | 35.05 |
| 2024-03-12 | 17.52 (+0.06) | 3.39 (0.0) | 3.01 (0.0) | 2210 | 30.67 | 0 | 0.0 | -134 | 1.86 | 7206 | 35.6 | 35.6 | 35.8 | 35.45 |
| 2024-03-11 | 17.46 (+0.06) | 3.39 (0.0) | 3.01 (0.0) | 2653 | 44.69 | -5 | 0.08 | -120 | 2.02 | 5937 | 35.55 | 35.2 | 35.65 | 35.0 |
| 2024-03-08 | 17.4 (+0.06) | 3.39 (-0.01) | 3.01 (-0.01) | 1352 | 12.31 | -500 | 4.55 | -193 | 1.76 | 10987 | 35.15 | 35.0 | 35.2 | 34.7 |
| 2024-03-07 | 17.34 (-0.02) | 3.4 (-0.01) | 3.02 (-0.01) | -1417 | 11.22 | -260 | 2.06 | -342 | 2.71 | 12626 | 35.1 | 35.65 | 35.8 | 35.1 |
| 2024-03-06 | 17.36 (-0.01) | 3.41 (0.0) | 3.03 (0.0) | 1584 | 21.87 | -13 | 0.18 | -177 | 2.44 | 7244 | 35.85 | 35.9 | 36.35 | 35.8 |
| 2024-03-05 | 17.37 (-0.05) | 3.41 (0.0) | 3.03 (-0.01) | -844 | 10.18 | -55 | 0.66 | -310 | 3.74 | 8288 | 36.1 | 36.1 | 36.6 | 36.0 |
| 2024-03-04 | 17.42 (+0.13) | 3.41 (0.0) | 3.04 (0.0) | 5002 | 50.29 | -10 | 0.1 | -31 | 0.31 | 9947 | 36.45 | 36.2 | 36.75 | 36.15 |
| 2024-03-01 | 17.29 (-0.08) | 3.41 (0.0) | 3.04 (-0.01) | -3989 | 35.24 | -19 | 0.17 | -365 | 3.22 | 11321 | 36.1 | 36.7 | 36.7 | 36.1 |
| 2024-02-29 | 17.37 (+0.08) | 3.41 (0.0) | 3.05 (0.0) | 4790 | 26.67 | -15 | 0.08 | 82 | 0.46 | 17963 | 37.0 | 35.65 | 37.0 | 35.3 |
| 2024-02-27 | 17.29 (-0.03) | 3.41 (0.0) | 3.05 (0.0) | 1413 | 19.69 | -13 | 0.18 | -188 | 2.62 | 7175 | 35.65 | 35.8 | 36.25 | 35.4 |
| 2024-02-26 | 17.32 (+0.07) | 3.41 (-0.06) | 3.05 (-0.01) | 1981 | 17.98 | -2531 | 22.98 | -135 | 1.23 | 11016 | 35.9 | 35.9 | 36.4 | 35.6 |
| 2024-02-23 | 17.25 (-0.03) | 3.47 (0.0) | 3.06 (0.0) | -367 | 3.21 | -47 | 0.41 | -196 | 1.72 | 11428 | 36.05 | 36.8 | 36.85 | 35.95 |
| 2024-02-22 | 17.28 (+0.06) | 3.47 (0.0) | 3.06 (0.0) | 2761 | 35.87 | 22 | 0.29 | -32 | 0.42 | 7698 | 36.65 | 36.65 | 36.7 | 36.35 |
| 2024-02-21 | 17.22 (-0.01) | 3.47 (0.0) | 3.06 (0.0) | 223 | 2.31 | -5 | 0.05 | 115 | 1.19 | 9647 | 36.4 | 36.55 | 36.9 | 36.35 |
| 2024-02-20 | 17.23 (+0.03) | 3.47 (0.0) | 3.06 (-0.01) | -189 | 3.23 | -16 | 0.27 | -547 | 9.36 | 5845 | 36.3 | 36.6 | 36.6 | 36.0 |
| 2024-02-19 | 17.2 (+0.06) | 3.47 (0.0) | 3.07 (+0.01) | 3431 | 46.31 | 5 | 0.07 | 463 | 6.25 | 7409 | 36.45 | 36.3 | 36.5 | 36.05 |
| 2024-02-16 | 17.14 (+0.06) | 3.47 (0.0) | 3.06 (0.0) | 2890 | 40.27 | 21 | 0.29 | 183 | 2.55 | 7176 | 36.05 | 35.3 | 36.05 | 35.3 |
| 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 | |||
| 2024-02-15 | 17.08 (+0.05) | 3.47 (0.0) | 3.06 (0.0) | 1354 | 13.7 | 11 | 0.11 | 44 | 0.45 | 9882 | 35.3 | 34.85 | 35.3 | 34.55 |
| 2024-02-05 | 17.03 (-0.02) | 3.47 (-0.01) | 3.06 (0.0) | -1443 | 16.38 | -455 | 5.17 | -282 | 3.2 | 8809 | 34.8 | 35.1 | 35.1 | 34.8 |
| 2024-02-02 | 17.05 (+0.02) | 3.48 (0.0) | 3.06 (-0.01) | 163 | 2.65 | 17 | 0.28 | -295 | 4.79 | 6159 | 35.25 | 35.65 | 35.7 | 35.15 |
| 2024-02-01 | 17.03 (-0.03) | 3.48 (-0.01) | 3.07 (0.0) | -807 | 16.37 | -278 | 5.64 | 16 | 0.32 | 4930 | 35.45 | 35.45 | 35.55 | 35.3 |
| 2024-01-31 | 17.06 (0.0) | 3.49 (-0.01) | 3.07 (0.0) | 178 | 3.0 | -559 | 9.42 | 68 | 1.15 | 5933 | 35.4 | 35.5 | 35.75 | 35.3 |
| 2024-01-30 | 17.06 (-0.04) | 3.5 (-0.02) | 3.07 (-0.01) | -2342 | 29.8 | -506 | 6.44 | -387 | 4.92 | 7859 | 35.6 | 36.4 | 36.45 | 35.6 |
| 2024-01-29 | 17.1 (+0.04) | 3.52 (0.0) | 3.08 (0.0) | 1582 | 28.38 | -12 | 0.22 | 31 | 0.56 | 5574 | 36.35 | 36.1 | 36.5 | 35.85 |
| 2024-01-26 | 17.06 (+0.06) | 3.52 (0.0) | 3.08 (0.0) | 2293 | 49.7 | -10 | 0.22 | 15 | 0.33 | 4614 | 36.2 | 36.0 | 36.4 | 36.0 |
| 2024-01-25 | 17.0 (-0.03) | 3.52 (0.0) | 3.08 (0.0) | 27 | 0.47 | 6 | 0.1 | -306 | 5.3 | 5778 | 35.95 | 36.6 | 36.6 | 35.9 |
| 2024-01-24 | 17.03 (+0.02) | 3.52 (0.0) | 3.08 (-0.01) | 1912 | 35.32 | -184 | 3.4 | -361 | 6.67 | 5413 | 36.3 | 36.3 | 36.4 | 36.1 |
| 2024-01-23 | 17.01 (+0.05) | 3.52 (0.0) | 3.09 (0.0) | 2090 | 35.13 | 12 | 0.2 | 13 | 0.22 | 5950 | 36.2 | 35.8 | 36.3 | 35.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 19.67 (+0.26) | 0.0 (0.0) | 4.38 (+0.01) | 9638 | 0 | 23 | 0 | 80 | 0 | 0 | ||||
| 2025-01-17 | 19.41 (+0.16) | 0.0 (0.0) | 4.37 (0.0) | -144 | 0 | 30 | 0 | 206 | 0 | 0 | ||||
| 2025-01-10 | 19.25 (+0.27) | 0.0 (0.0) | 4.37 (-0.01) | -482 | 0 | 26 | 0 | -296 | 0 | 0 | ||||
| 2025-01-03 | 18.98 (-0.28) | 0.0 (0.0) | 4.38 (-0.01) | -12912 | 0 | -4 | 0 | -380 | 0 | 0 | ||||
| 2024-12-31 | 19.26 (-0.27) | 0.0 (0.0) | 4.39 (-0.02) | -19766 | 0 | -6603 | 0 | -223 | 0 | 0 | ||||
| 2024-12-27 | 19.53 (+2.34) | 0.0 (-3.25) | 4.41 (-0.01) | 121401 | 42.39 | -147838 | 51.63 | -177 | 0.06 | 286363 | 24.85 | 24.85 | 25.55 | 24.4 |
| 2024-12-20 | 17.19 (+1.16) | 3.25 (-0.98) | 4.42 (+0.06) | 44077 | 30.53 | -39413 | 27.3 | 2043 | 1.41 | 144396 | 24.4 | 25.2 | 25.35 | 23.95 |
| 2024-12-13 | 16.03 (-0.05) | 4.23 (0.0) | 4.36 (+0.03) | -7168 | 6.37 | -42 | 0.04 | 1376 | 1.22 | 112496 | 25.15 | 25.7 | 26.8 | 25.1 |
| 2024-12-06 | 16.08 (-0.32) | 4.23 (-0.02) | 4.33 (+0.02) | -21225 | 16.4 | -831 | 0.64 | 936 | 0.72 | 129436 | 25.4 | 26.1 | 26.35 | 25.2 |
| 2024-11-29 | 16.4 (-0.25) | 4.25 (-0.09) | 4.31 (+0.06) | -16149 | 16.37 | -3616 | 3.67 | 2324 | 2.36 | 98638 | 26.1 | 29.0 | 29.15 | 25.7 |
| 2024-11-22 | 16.65 (-0.08) | 4.34 (-0.04) | 4.25 (+0.06) | 5229 | 9.42 | -1560 | 2.81 | 2460 | 4.43 | 55499 | 28.65 | 28.0 | 29.25 | 27.7 |
| 2024-11-15 | 16.73 (-0.23) | 4.38 (-0.06) | 4.19 (+0.08) | -13246 | 15.01 | -2385 | 2.7 | 3126 | 3.54 | 88248 | 27.8 | 30.0 | 30.0 | 27.25 |
| 2024-11-08 | 16.96 (+0.06) | 4.44 (-0.1) | 4.11 (+0.01) | 5637 | 10.99 | -3931 | 7.66 | 641 | 1.25 | 51295 | 30.15 | 30.15 | 30.95 | 29.45 |
| 2024-11-01 | 16.9 (-0.29) | 4.54 (-0.08) | 4.1 (+0.08) | -13790 | 27.09 | -3455 | 6.79 | 3032 | 5.96 | 50909 | 30.1 | 31.0 | 31.05 | 29.1 |
| 2024-10-25 | 17.19 (-0.51) | 4.62 (+0.7) | 4.02 (+0.04) | -18985 | 41.6 | -2207 | 4.84 | 1489 | 3.26 | 45640 | 31.0 | 31.95 | 32.0 | 30.75 |
| 2024-10-18 | 17.7 (-0.24) | 3.92 (-0.06) | 3.98 (+0.11) | -9500 | 20.92 | -2321 | 5.11 | 4525 | 9.97 | 45408 | 31.8 | 32.1 | 32.55 | 31.6 |
| 2024-10-11 | 17.94 (+0.02) | 3.98 (-0.15) | 3.87 (+0.05) | -10217 | 17.02 | -5990 | 9.98 | 2076 | 3.46 | 60041 | 32.0 | 34.55 | 34.75 | 31.9 |
| 2024-10-04 | 17.92 (-0.33) | 4.13 (0.0) | 3.82 (+0.03) | -343 | 0.76 | -59 | 0.13 | 1349 | 2.98 | 45336 | 34.45 | 35.9 | 36.0 | 34.1 |
| 2024-09-27 | 18.25 (+1.04) | 4.13 (-0.37) | 3.79 (+0.06) | 41346 | 46.88 | -14809 | 16.79 | 2269 | 2.57 | 88204 | 35.55 | 32.6 | 35.8 | 32.2 |
| 2024-09-20 | 17.21 (+0.13) | 4.5 (-0.13) | 3.73 (+0.03) | 6507 | 15.32 | -5488 | 12.92 | 1178 | 2.77 | 42468 | 32.4 | 31.8 | 32.75 | 31.55 |
| 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 | |||
| 2024-09-13 | 17.08 (-0.28) | 4.63 (0.0) | 3.7 (+0.05) | -3794 | 7.86 | 109 | 0.23 | 2023 | 4.19 | 48266 | 31.9 | 31.5 | 32.1 | 30.6 |
| 2024-09-06 | 17.36 (+0.01) | 4.63 (-0.01) | 3.65 (+0.01) | -296 | 0.78 | -162 | 0.43 | 569 | 1.5 | 37877 | 32.75 | 35.2 | 35.6 | 32.6 |
| 2024-08-30 | 17.35 (+0.28) | 4.64 (0.0) | 3.64 (+0.01) | 9944 | 28.18 | 13 | 0.04 | 320 | 0.91 | 35282 | 35.15 | 34.2 | 35.25 | 34.15 |
| 2024-08-23 | 17.07 (-0.1) | 4.64 (+0.02) | 3.63 (+0.02) | 4026 | 15.13 | 527 | 1.98 | 581 | 2.18 | 26607 | 34.0 | 33.35 | 34.2 | 33.0 |
| 2024-08-16 | 17.17 (+0.2) | 4.62 (+0.04) | 3.61 (0.0) | 5071 | 18.82 | 1753 | 6.51 | 410 | 1.52 | 26944 | 33.35 | 33.15 | 33.75 | 32.9 |
| 2024-08-09 | 16.97 (+0.27) | 4.58 (+0.05) | 3.61 (+0.01) | 12612 | 15.73 | 1806 | 2.25 | 33 | 0.04 | 80156 | 33.0 | 33.1 | 33.45 | 29.0 |
| 2024-08-02 | 16.7 (+0.01) | 4.53 (+0.02) | 3.6 (+0.03) | -4548 | 8.56 | 1021 | 1.92 | 1296 | 2.44 | 53108 | 34.05 | 36.1 | 36.1 | 34.0 |
| 2024-07-26 | 16.69 (+0.12) | 4.51 (+0.17) | 3.57 (+0.06) | 3833 | 12.18 | 1602 | 5.09 | 2406 | 7.65 | 31460 | 35.9 | 35.6 | 36.0 | 34.6 |
| 2024-07-19 | 16.57 (-0.16) | 4.34 (+0.02) | 3.51 (+0.1) | -1006 | 1.81 | 792 | 1.42 | 3994 | 7.17 | 55705 | 35.75 | 36.1 | 36.5 | 35.4 |
| 2024-07-12 | 16.73 (+0.13) | 4.32 (-0.02) | 3.41 (+0.04) | 5644 | 11.04 | -741 | 1.45 | 1852 | 3.62 | 51115 | 35.85 | 35.95 | 36.3 | 35.05 |
| 2024-07-05 | 16.6 (+0.09) | 4.34 (0.0) | 3.37 (+0.09) | 500 | 1.35 | 71 | 0.19 | 3597 | 9.7 | 37096 | 35.65 | 35.75 | 35.9 | 35.15 |
| 2024-06-28 | 16.51 (-0.73) | 4.34 (+0.7) | 3.28 (+0.01) | -41623 | 53.42 | 28310 | 36.33 | 401 | 0.51 | 77920 | 35.5 | 36.05 | 36.15 | 35.0 |
| 2024-06-21 | 17.24 (-0.12) | 3.64 (+0.06) | 3.27 (+0.03) | 3429 | 4.13 | 2498 | 3.01 | 1204 | 1.45 | 83023 | 35.9 | 37.5 | 37.5 | 35.8 |
| 2024-06-14 | 17.36 (0.0) | 3.58 (+0.01) | 3.24 (0.0) | 2123 | 5.18 | 80 | 0.2 | -253 | 0.62 | 40954 | 37.25 | 37.4 | 37.7 | 36.65 |
| 2024-06-07 | 17.36 (-0.19) | 3.57 (-0.01) | 3.24 (+0.03) | -3703 | 7.75 | -359 | 0.75 | 1265 | 2.65 | 47793 | 37.35 | 37.35 | 37.35 | 36.25 |
| 2024-05-31 | 17.55 (+0.16) | 3.58 (-0.02) | 3.21 (-0.02) | 5884 | 7.33 | -529 | 0.66 | -605 | 0.75 | 80315 | 36.95 | 37.2 | 38.4 | 36.8 |
| 2024-05-24 | 17.39 (+0.25) | 3.6 (+0.11) | 3.23 (-0.03) | 12466 | 5.0 | 4260 | 1.71 | -1367 | 0.55 | 249534 | 37.0 | 36.95 | 39.85 | 36.5 |
| 2024-05-17 | 17.14 (+0.22) | 3.49 (-0.17) | 3.26 (0.0) | 8509 | 14.97 | -6988 | 12.3 | -5 | 0.01 | 56829 | 36.1 | 35.8 | 36.5 | 35.65 |
| 2024-05-10 | 16.92 (-0.12) | 3.66 (-0.09) | 3.26 (-0.08) | -9915 | 13.4 | -3389 | 4.58 | -3134 | 4.23 | 74016 | 35.75 | 37.1 | 37.1 | 35.35 |
| 2024-05-03 | 17.04 (-0.07) | 3.75 (-0.04) | 3.34 (+0.02) | -9902 | 16.21 | -1622 | 2.66 | 560 | 0.92 | 61077 | 36.65 | 37.0 | 37.55 | 36.6 |
| 2024-04-26 | 17.11 (-0.3) | 3.79 (+0.14) | 3.32 (+0.01) | -16124 | 12.72 | -1646 | 1.3 | 440 | 0.35 | 126736 | 36.8 | 39.2 | 39.7 | 36.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-19 | 17.41 (-0.54) | 3.65 (+0.2) | 3.31 (+0.12) | -34270 | 7.03 | 8231 | 1.69 | 5064 | 1.04 | 487209 | 38.85 | 40.5 | 42.0 | 37.6 |
| 2024-04-12 | 17.95 (+0.35) | 3.45 (0.0) | 3.19 (+0.12) | 13590 | 7.6 | -52 | 0.03 | 4623 | 2.59 | 178819 | 39.2 | 36.3 | 39.85 | 36.25 |
| 2024-04-03 | 17.6 (-0.15) | 3.45 (0.0) | 3.07 (-0.01) | -8198 | 20.92 | -225 | 0.57 | -300 | 0.77 | 39180 | 36.3 | 37.9 | 37.95 | 36.3 |
| 2024-03-29 | 17.75 (+0.08) | 3.45 (-0.01) | 3.08 (+0.03) | 3818 | 3.33 | -172 | 0.15 | 1353 | 1.18 | 114775 | 37.55 | 37.85 | 38.8 | 37.25 |
| 2024-03-22 | 17.67 (-0.05) | 3.46 (+0.02) | 3.05 (+0.03) | 3617 | 3.37 | 741 | 0.69 | 1175 | 1.09 | 107434 | 37.55 | 37.1 | 38.0 | 36.15 |
| 2024-03-15 | 17.72 (+0.32) | 3.44 (+0.05) | 3.02 (+0.01) | 13457 | 18.97 | 2117 | 2.98 | 158 | 0.22 | 70925 | 37.05 | 35.2 | 37.15 | 35.0 |
| 2024-03-08 | 17.4 (+0.11) | 3.39 (-0.02) | 3.01 (-0.03) | 5677 | 11.56 | -838 | 1.71 | -1053 | 2.14 | 49095 | 35.15 | 36.2 | 36.75 | 34.7 |
| 2024-03-01 | 17.29 (+0.04) | 3.41 (-0.06) | 3.04 (-0.02) | 4195 | 0 | -2578 | 0 | -606 | 0 | 0 | ||||
| 2024-02-23 | 17.25 (+0.11) | 3.47 (0.0) | 3.06 (0.0) | 5859 | 0 | -41 | 0 | -197 | 0 | 0 | ||||
| 2024-02-16 | 17.14 (+0.11) | 3.47 (0.0) | 3.06 (0.0) | 4244 | 0 | 32 | 0 | 227 | 0 | 0 | ||||
| 2024-02-05 | 17.03 (-0.02) | 3.47 (-0.01) | 3.06 (0.0) | -1443 | 0 | -455 | 0 | -282 | 0 | 0 | ||||
| 2024-02-02 | 17.05 (-0.01) | 3.48 (-0.04) | 3.06 (-0.02) | -1226 | 0 | -1338 | 0 | -567 | 0 | 0 | ||||
| 2024-01-26 | 17.06 (+0.14) | 3.52 (-0.09) | 3.08 (-0.02) | 6895 | 0 | -1117 | 0 | -800 | 0 | 0 | ||||
| 2024-01-19 | 16.92 (-0.3) | 3.61 (-0.01) | 3.1 (+0.19) | -16033 | 0 | -530 | 0 | 7680 | 0 | 0 | ||||
| 2024-01-12 | 17.22 (-0.5) | 3.62 (-0.06) | 2.91 (+0.07) | -8685 | 0 | -758 | 0 | 1798 | 0 | 0 | ||||
| 2023-12-29 | 17.72 (+0.14) | 3.68 (-0.03) | 2.84 (-0.08) | 11136 | 10.54 | -1159 | 1.1 | -3102 | 2.94 | 105661 | 38.65 | 39.3 | 39.7 | 38.15 |
| 2023-12-22 | 17.58 (-2.35) | 3.71 (+2.73) | 2.92 (-0.05) | -101380 | 41.08 | 109742 | 44.47 | -1946 | 0.79 | 246764 | 38.85 | 38.9 | 39.65 | 38.2 |
| 2023-12-15 | 19.93 (+0.06) | 0.98 (+0.66) | 2.97 (+0.03) | -5591 | 3.38 | 26744 | 16.18 | 952 | 0.58 | 165295 | 38.4 | 37.1 | 39.2 | 36.6 |
| 2023-12-08 | 19.87 (-1.34) | 0.32 (0.0) | 2.94 (-0.03) | -51575 | 28.36 | 9 | 0.0 | -882 | 0.49 | 181828 | 37.0 | 39.3 | 40.5 | 36.45 |
| 2023-12-01 | 21.21 (+0.1) | 0.32 (-0.05) | 2.97 (-0.02) | -460 | 0.51 | -1932 | 2.15 | -833 | 0.93 | 90044 | 38.3 | 39.6 | 40.05 | 38.3 |
| 2023-11-24 | 21.11 (+0.33) | 0.37 (+0.02) | 2.99 (+0.04) | 13694 | 11.46 | 687 | 0.58 | 1487 | 1.24 | 119466 | 39.55 | 38.2 | 40.5 | 37.9 |
| 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 | |||
| 2023-11-17 | 20.78 (+0.59) | 0.35 (+0.01) | 2.95 (+0.04) | 26589 | 22.22 | 482 | 0.4 | 1505 | 1.26 | 119636 | 38.0 | 35.75 | 38.75 | 35.4 |
| 2023-11-10 | 20.19 (+0.19) | 0.34 (+0.04) | 2.91 (+0.01) | 220 | 0.41 | 1574 | 2.94 | 320 | 0.6 | 53547 | 35.45 | 35.6 | 36.4 | 35.25 |
| 2023-11-03 | 20.0 (+0.13) | 0.3 (-0.01) | 2.9 (-0.01) | 2124 | 4.53 | -599 | 1.28 | -85 | 0.18 | 46856 | 35.3 | 35.1 | 35.6 | 33.8 |
| 2023-10-27 | 19.87 (+0.04) | 0.31 (-0.1) | 2.91 (+0.01) | 569 | 1.55 | 103 | 0.28 | 98 | 0.27 | 36696 | 35.05 | 34.65 | 35.85 | 34.6 |
| 2023-10-20 | 19.83 (-0.59) | 0.41 (-0.02) | 2.9 (+0.03) | -23307 | 26.94 | -501 | 0.58 | 1344 | 1.55 | 86527 | 34.85 | 36.8 | 36.85 | 34.85 |
| 2023-10-13 | 20.42 (+0.1) | 0.43 (0.0) | 2.87 (0.0) | 7598 | 17.88 | -49 | 0.12 | -39 | 0.09 | 42503 | 37.35 | 37.7 | 37.9 | 36.85 |
| 2023-10-06 | 20.32 (-0.11) | 0.43 (+0.01) | 2.87 (+0.01) | -6119 | 5.91 | 195 | 0.19 | 269 | 0.26 | 103527 | 37.0 | 37.15 | 37.5 | 34.7 |
| 2023-09-28 | 20.43 (-0.01) | 0.42 (0.0) | 2.86 (-0.04) | -1263 | 3.31 | 45 | 0.12 | -1435 | 3.76 | 38161 | 36.8 | 37.5 | 38.15 | 36.65 |
| 2023-09-22 | 20.44 (-0.42) | 0.42 (+0.02) | 2.9 (+0.02) | -15182 | 18.88 | 760 | 0.94 | 878 | 1.09 | 80426 | 37.4 | 38.25 | 39.15 | 37.0 |
| 2023-09-15 | 20.86 (+1.02) | 0.4 (-0.8) | 2.88 (+0.02) | 40541 | 42.17 | -32337 | 33.63 | 574 | 0.6 | 96141 | 38.25 | 36.3 | 38.25 | 35.7 |
| 2023-09-08 | 19.84 (-0.12) | 1.2 (0.0) | 2.86 (-0.02) | -5051 | 8.45 | 272 | 0.46 | -805 | 1.35 | 59750 | 36.5 | 37.55 | 38.0 | 36.2 |
| 2023-09-01 | 19.96 (-0.29) | 1.2 (+0.01) | 2.88 (0.0) | -4166 | 5.02 | 265 | 0.32 | 219 | 0.26 | 82951 | 37.25 | 36.4 | 38.4 | 36.1 |
| 2023-08-25 | 20.25 (+0.11) | 1.19 (0.0) | 2.88 (+0.01) | 7334 | 11.69 | 181 | 0.29 | 218 | 0.35 | 62724 | 36.35 | 36.5 | 36.8 | 35.7 |
| 2023-08-18 | 20.14 (-0.02) | 1.19 (+0.02) | 2.87 (-0.01) | 12444 | 10.88 | 734 | 0.64 | -175 | 0.15 | 114424 | 36.4 | 36.2 | 36.95 | 35.3 |
| 2023-08-11 | 20.16 (-0.14) | 1.17 (+0.02) | 2.88 (-0.03) | -6464 | 5.04 | 583 | 0.45 | -1434 | 1.12 | 128148 | 38.1 | 38.9 | 40.3 | 38.1 |
| 2023-08-04 | 20.3 (-1.23) | 1.15 (+0.03) | 2.91 (0.0) | -65621 | 23.07 | 1524 | 0.54 | 88 | 0.03 | 284405 | 38.9 | 40.75 | 43.45 | 38.75 |
| 2023-07-28 | 21.53 (-0.29) | 1.12 (-0.1) | 2.91 (+0.01) | 13582 | 13.0 | -4178 | 4.0 | 302 | 0.29 | 104516 | 40.5 | 39.85 | 40.95 | 38.3 |
| 2023-07-21 | 21.82 (-0.72) | 1.22 (-0.38) | 2.9 (-0.01) | -9798 | 7.72 | -15250 | 12.02 | -226 | 0.18 | 126867 | 39.9 | 41.0 | 42.15 | 39.85 |
| 2023-07-14 | 22.54 (-2.02) | 1.6 (-0.01) | 2.91 (-0.01) | -12953 | 9.2 | -700 | 0.5 | -423 | 0.3 | 140742 | 40.85 | 41.2 | 41.9 | 40.7 |
| 2023-07-07 | 24.56 (+5.51) | 1.61 (+0.31) | 2.92 (-0.26) | -13537 | 10.09 | -516 | 0.38 | -848 | 0.63 | 134140 | 41.2 | 41.4 | 42.7 | 40.8 |
| 2023-06-30 | 19.05 (-3.53) | 1.3 (0.0) | 3.18 (+0.01) | -148004 | 42.4 | -239 | 0.07 | 150 | 0.04 | 349056 | 41.0 | 46.0 | 46.05 | 40.5 |
| 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 | |||
| 2023-06-21 | 22.58 (-0.41) | 1.3 (-0.01) | 3.17 (0.0) | -22768 | 18.76 | -448 | 0.37 | -88 | 0.07 | 121396 | 46.25 | 46.35 | 47.5 | 46.1 |
| 2023-06-16 | 22.99 (+0.61) | 1.31 (-0.38) | 3.17 (+0.09) | -13853 | 5.53 | -14098 | 5.63 | 3688 | 1.47 | 250501 | 46.85 | 45.5 | 47.65 | 44.5 |
| 2023-06-09 | 22.38 (+0.47) | 1.69 (-0.01) | 3.08 (-0.05) | -38092 | 21.33 | -281 | 0.16 | -1974 | 1.11 | 178575 | 45.3 | 46.6 | 47.8 | 44.85 |
| 2023-06-02 | 21.91 (-0.24) | 1.7 (-0.06) | 3.13 (+0.06) | -5147 | 5.53 | -2113 | 2.27 | 2076 | 2.23 | 93143 | 46.4 | 45.8 | 46.9 | 45.45 |
| 2023-05-26 | 22.15 (-0.91) | 1.76 (-0.06) | 3.07 (+0.07) | -18125 | 21.89 | -2299 | 2.78 | 2802 | 3.38 | 82785 | 45.55 | 46.45 | 47.15 | 45.4 |
| 2023-05-19 | 23.06 (+0.28) | 1.82 (-0.03) | 3.0 (+0.07) | 2438 | 2.59 | -1275 | 1.35 | 2444 | 2.59 | 94243 | 46.45 | 45.95 | 47.85 | 45.2 |
| 2023-05-12 | 22.78 (-0.45) | 1.85 (-0.42) | 2.93 (-0.04) | -19006 | 10.76 | -15781 | 8.94 | -1486 | 0.84 | 176562 | 45.9 | 49.3 | 49.7 | 45.25 |
| 2023-05-05 | 23.23 (-0.04) | 2.27 (0.0) | 2.97 (0.0) | -1537 | 2.01 | 316 | 0.41 | 34 | 0.04 | 76393 | 50.1 | 50.3 | 51.3 | 49.55 |
| 2023-04-28 | 23.27 (-0.4) | 2.27 (+0.44) | 2.97 (-0.01) | -22408 | 15.71 | 16390 | 11.49 | -184 | 0.13 | 142648 | 49.65 | 49.8 | 50.3 | 47.8 |
| 2023-04-21 | 23.67 (-0.45) | 1.83 (+0.12) | 2.98 (-0.08) | -27009 | 13.93 | 4328 | 2.23 | -3188 | 1.64 | 193868 | 49.9 | 51.9 | 52.7 | 49.5 |
| 2023-04-14 | 24.12 (+0.66) | 1.71 (+0.04) | 3.06 (+0.04) | 24798 | 11.18 | 1462 | 0.66 | 1574 | 0.71 | 221732 | 51.5 | 49.7 | 51.7 | 49.0 |
| 2023-04-07 | 23.46 (+0.17) | 1.67 (-0.16) | 3.02 (+0.02) | 6490 | 10.06 | -5916 | 9.17 | 667 | 1.03 | 64510 | 49.55 | 48.45 | 50.0 | 47.8 |
| 2023-03-31 | 23.29 (-0.16) | 1.83 (-0.65) | 3.0 (-0.17) | -23411 | 8.88 | -16064 | 6.1 | -6354 | 2.41 | 263513 | 48.75 | 52.7 | 52.8 | 48.65 |
| 2023-03-24 | 23.45 (-0.07) | 2.48 (-0.08) | 3.17 (-0.05) | -5076 | 3.13 | -2828 | 1.75 | -1923 | 1.19 | 161937 | 53.1 | 52.8 | 53.5 | 51.4 |
| 2023-03-17 | 23.52 (-0.62) | 2.56 (+1.12) | 3.22 (-0.05) | -26098 | 12.05 | 41841 | 19.32 | -1625 | 0.75 | 216538 | 52.8 | 50.8 | 52.8 | 50.0 |
| 2023-03-10 | 24.14 (-0.26) | 1.44 (+0.16) | 3.27 (+0.04) | -7835 | 2.6 | 5676 | 1.89 | 1400 | 0.46 | 301103 | 51.5 | 50.7 | 54.3 | 50.3 |
| 2023-03-03 | 24.4 (-1.7) | 1.28 (-0.46) | 3.23 (+0.01) | -66583 | 0 | -16995 | 0 | 503 | 0 | 0 | ||||
| 2023-02-24 | 26.1 (-0.08) | 1.74 (-0.02) | 3.22 (-0.1) | -1694 | 0 | -799 | 0 | -3776 | 0 | 0 | ||||
| 2023-02-17 | 26.18 (+0.44) | 1.76 (0.0) | 3.32 (+0.26) | 15302 | 0 | 225 | 0 | 9451 | 0 | 0 | ||||
| 2023-02-10 | 25.74 (-0.7) | 1.76 (-0.35) | 3.06 (-0.09) | -23766 | 0 | -13407 | 0 | -3095 | 0 | 0 | ||||
| 2023-02-03 | 26.44 (+1.23) | 2.11 (+0.05) | 3.15 (+0.12) | 53076 | 0 | 1884 | 0 | 4236 | 0 | 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 | |||
| 2023-01-17 | 25.21 (+0.21) | 2.06 (-0.07) | 3.03 (-0.01) | 8996 | 0 | -2555 | 0 | -82 | 0 | 0 | ||||
| 2023-01-13 | 25.0 (-0.06) | 2.13 (-0.02) | 3.04 (-0.05) | -1788 | 0 | -733 | 0 | -1930 | 0 | 0 | ||||
| 2023-01-06 | 25.06 (-0.51) | 2.15 (+0.03) | 3.09 (+0.09) | -17438 | 0 | 1070 | 0 | 3177 | 0 | 0 | ||||
| 2022-12-30 | 25.57 (-0.18) | 2.12 (0.0) | 3.0 (0.0) | -3109 | 0.9 | -326 | 0.09 | -67 | 0.02 | 346726 | 47.2 | 47.1 | 49.0 | 45.9 |
| 2022-12-23 | 25.75 (-0.4) | 2.12 (+0.19) | 3.0 (-0.07) | -11462 | 2.85 | 7104 | 1.77 | -2275 | 0.57 | 402102 | 46.75 | 48.3 | 49.65 | 45.95 |
| 2022-12-16 | 26.15 (+0.09) | 1.93 (+0.12) | 3.07 (+0.1) | 10801 | 4.56 | 4330 | 1.83 | 3520 | 1.49 | 236764 | 48.2 | 46.95 | 48.65 | 46.3 |
| 2022-12-09 | 26.06 (-0.22) | 1.81 (+0.07) | 2.97 (-0.11) | -3029 | 0.58 | 2741 | 0.53 | -4098 | 0.79 | 518396 | 46.95 | 48.75 | 49.85 | 46.65 |
| 2022-12-02 | 26.28 (+1.45) | 1.74 (-1.21) | 3.08 (-0.03) | 58095 | 9.29 | -45175 | 7.23 | -901 | 0.14 | 625079 | 48.9 | 45.25 | 49.2 | 44.5 |
| 2022-11-25 | 24.83 (+0.36) | 2.95 (-1.08) | 3.11 (+0.06) | 9479 | 2.12 | -40171 | 8.97 | 2103 | 0.47 | 448043 | 45.25 | 43.7 | 45.9 | 41.7 |
| 2022-11-18 | 24.47 (+1.75) | 4.03 (-0.12) | 3.05 (-0.17) | 72337 | 9.64 | -4521 | 0.6 | -6381 | 0.85 | 750011 | 43.7 | 42.75 | 49.3 | 42.35 |
| 2022-11-11 | 22.72 (+2.22) | 4.15 (+0.02) | 3.22 (+0.06) | 82253 | 16.32 | 512 | 0.1 | 2256 | 0.45 | 504049 | 42.15 | 37.45 | 42.95 | 37.3 |
| 2022-11-04 | 20.5 (-0.38) | 4.13 (-0.06) | 3.16 (+0.09) | -19626 | 11.2 | -1951 | 1.11 | 3192 | 1.82 | 175310 | 36.8 | 35.9 | 38.05 | 35.4 |
| 2022-10-28 | 20.88 (-0.02) | 4.19 (+0.01) | 3.07 (+0.01) | -1969 | 1.3 | 54 | 0.04 | 533 | 0.35 | 151089 | 35.35 | 37.0 | 37.0 | 34.5 |
| 2022-10-21 | 20.9 (-0.23) | 4.18 (+0.05) | 3.06 (-0.1) | -10227 | 5.27 | 2155 | 1.11 | -3642 | 1.88 | 194108 | 35.75 | 35.3 | 36.7 | 33.9 |
| 2022-10-14 | 21.13 (-0.1) | 4.13 (+0.07) | 3.16 (-0.01) | -5501 | 3.12 | 2568 | 1.46 | -644 | 0.36 | 176442 | 36.25 | 38.05 | 38.25 | 34.5 |
| 2022-10-07 | 21.23 (-0.73) | 4.06 (+0.11) | 3.17 (-0.01) | -29927 | 11.04 | 2625 | 0.97 | -379 | 0.14 | 271020 | 39.1 | 39.8 | 41.5 | 38.5 |
| 2022-09-30 | 21.96 (-0.14) | 3.95 (+0.35) | 3.18 (-0.11) | -7851 | 2.36 | 13045 | 3.93 | -3799 | 1.14 | 331993 | 40.5 | 39.8 | 41.15 | 38.05 |
| 2022-09-23 | 22.1 (-0.1) | 3.6 (+0.32) | 3.29 (+0.01) | -5364 | 1.41 | 12184 | 3.2 | 346 | 0.09 | 380658 | 40.5 | 39.75 | 43.2 | 39.7 |
| 2022-09-16 | 22.2 (-0.66) | 3.28 (+0.18) | 3.28 (-0.04) | -23707 | 8.03 | 6426 | 2.18 | -1703 | 0.58 | 295160 | 39.35 | 39.15 | 41.25 | 38.8 |
| 2022-09-08 | 22.86 (+0.19) | 3.1 (+0.04) | 3.32 (-0.04) | 3628 | 2.84 | 1512 | 1.19 | -1263 | 0.99 | 127564 | 38.35 | 39.3 | 39.75 | 37.3 |
| 2022-09-02 | 22.67 (-0.15) | 3.06 (+0.35) | 3.36 (-0.02) | -3851 | 1.56 | 13154 | 5.31 | -816 | 0.33 | 247606 | 39.15 | 37.3 | 40.05 | 37.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 22.82 (-0.19) | 2.71 (+0.33) | 3.38 (+0.02) | -10430 | 2.83 | 12208 | 3.32 | 773 | 0.21 | 368044 | 38.95 | 36.85 | 40.9 | 36.75 |
| 2022-08-19 | 23.01 (-0.3) | 2.38 (+0.33) | 3.36 (-0.02) | -18252 | 3.83 | 12557 | 2.64 | -1023 | 0.21 | 476161 | 37.35 | 34.5 | 38.85 | 33.9 |
| 2022-08-12 | 23.31 (-1.93) | 2.05 (-0.15) | 3.38 (-0.1) | -31258 | 14.21 | 689 | 0.31 | 6950 | 3.16 | 220038 | 34.4 | 33.1 | 34.7 | 31.25 |
| 2022-08-05 | 25.24 (-0.46) | 2.2 (+0.01) | 3.48 (+0.01) | -13695 | 8.47 | 524 | 0.32 | 302 | 0.19 | 161717 | 32.05 | 34.1 | 34.5 | 31.15 |
| 2022-07-29 | 25.7 (+0.63) | 2.19 (+0.01) | 3.47 (+0.05) | 19990 | 7.7 | 184 | 0.07 | 1690 | 0.65 | 259522 | 33.9 | 31.6 | 34.7 | 31.35 |
| 2022-07-22 | 25.07 (-0.24) | 2.18 (-0.87) | 3.42 (0.0) | -7468 | 2.9 | -29695 | 11.51 | 5 | 0.0 | 257953 | 32.05 | 33.15 | 34.7 | 31.35 |
| 2022-07-15 | 25.31 (-0.06) | 3.05 (0.0) | 3.42 (+0.09) | -2252 | 1.48 | 157 | 0.1 | 2995 | 1.96 | 152428 | 33.1 | 33.5 | 34.1 | 32.0 |
| 2022-07-08 | 25.37 (+0.16) | 3.05 (-0.02) | 3.33 (+0.05) | 5933 | 2.72 | -708 | 0.32 | 1890 | 0.87 | 218107 | 33.25 | 34.75 | 35.45 | 32.9 |
| 2022-07-01 | 25.21 (+0.4) | 3.07 (-0.48) | 3.28 (-0.02) | 11797 | 4.29 | -15787 | 5.75 | -743 | 0.27 | 274703 | 34.7 | 37.6 | 38.5 | 34.4 |
| 2022-06-24 | 24.81 (-0.24) | 3.55 (+0.17) | 3.3 (+0.01) | -12013 | 4.36 | 5961 | 2.16 | 436 | 0.16 | 275630 | 37.0 | 43.25 | 43.5 | 36.5 |
| 2022-06-17 | 25.05 (-0.21) | 3.38 (+0.52) | 3.29 (-0.12) | -5020 | 1.12 | 17909 | 3.99 | -4373 | 0.97 | 449308 | 42.4 | 41.85 | 44.9 | 41.1 |
| 2022-06-10 | 25.26 (-0.69) | 2.86 (-0.11) | 3.41 (+0.04) | -21672 | 4.41 | -3677 | 0.75 | 1695 | 0.35 | 491201 | 43.15 | 46.7 | 46.7 | 42.2 |
| 2022-06-02 | 25.95 (-0.11) | 2.97 (+0.7) | 3.37 (-0.06) | -1684 | 0.18 | 23751 | 2.53 | -2351 | 0.25 | 937746 | 46.7 | 46.5 | 49.85 | 46.25 |
| 2022-05-27 | 26.06 (+0.46) | 2.27 (+1.03) | 3.43 (+0.03) | 9897 | 0.99 | 35479 | 3.55 | 1236 | 0.12 | 999576 | 45.25 | 39.9 | 46.9 | 39.05 |
| 2022-05-20 | 25.6 (+0.43) | 1.24 (-0.32) | 3.4 (+0.01) | 15173 | 2.48 | -11098 | 1.82 | 366 | 0.06 | 611266 | 39.2 | 37.5 | 40.4 | 36.15 |
| 2022-05-13 | 25.17 (+0.11) | 1.56 (-0.3) | 3.39 (-0.01) | 3083 | 0.54 | -10082 | 1.78 | -604 | 0.11 | 566772 | 36.85 | 41.95 | 42.05 | 36.2 |
| 2022-05-06 | 25.06 (-0.33) | 1.86 (0.0) | 3.4 (+0.08) | -10077 | 2.73 | 7 | 0.0 | 2735 | 0.74 | 369666 | 41.7 | 45.0 | 45.2 | 40.05 |
| 2022-04-29 | 25.39 (-0.69) | 1.86 (+0.53) | 3.32 (-0.07) | -24084 | 2.45 | 18108 | 1.84 | -2145 | 0.22 | 983576 | 44.8 | 45.3 | 47.75 | 41.3 |
| 2022-04-22 | 26.08 (+1.25) | 1.33 (+0.58) | 3.39 (-0.07) | 42153 | 3.61 | 19858 | 1.7 | -2365 | 0.2 | 1168604 | 46.1 | 38.85 | 48.15 | 37.8 |
| 2022-04-15 | 24.83 (+1.37) | 0.75 (+0.57) | 3.46 (+0.12) | 46488 | 6.02 | 19500 | 2.52 | 4027 | 0.52 | 772575 | 38.75 | 29.0 | 39.2 | 28.4 |
| 2022-04-08 | 23.46 (-0.26) | 0.18 (+0.01) | 3.34 (-0.03) | -9336 | 35.0 | 574 | 2.15 | -1206 | 4.52 | 26672 | 29.0 | 29.1 | 29.1 | 28.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-01 | 23.72 (+0.05) | 0.17 (+0.02) | 3.37 (0.0) | 1837 | 3.03 | 6 | 0.01 | 256 | 0.42 | 60561 | 29.4 | 28.9 | 29.8 | 28.1 |
| 2022-03-25 | 23.67 (-0.02) | 0.15 (0.0) | 3.37 (+0.02) | -567 | 1.2 | 18 | 0.04 | 369 | 0.78 | 47332 | 29.05 | 29.05 | 29.8 | 28.95 |
| 2022-03-18 | 23.69 (+0.12) | 0.15 (0.0) | 3.35 (-0.09) | 5520 | 6.66 | 85 | 0.1 | -2980 | 3.59 | 82925 | 29.1 | 28.9 | 29.55 | 27.45 |
| 2022-03-11 | 23.57 (-0.14) | 0.15 (0.0) | 3.44 (-0.07) | -5660 | 2.78 | -225 | 0.11 | -2423 | 1.19 | 203527 | 28.7 | 30.6 | 31.9 | 28.5 |
| 2022-03-04 | 23.71 (+1.02) | 0.15 (0.0) | 3.51 (+0.18) | 38095 | 0 | 5 | 0 | 6374 | 0 | 0 | ||||
| 2022-02-25 | 22.69 (+0.14) | 0.15 (0.0) | 3.33 (+0.05) | 5368 | 0 | 106 | 0 | 1642 | 0 | 0 | ||||
| 2022-02-18 | 22.55 (+0.08) | 0.15 (0.0) | 3.28 (+0.06) | 3484 | 0 | 25 | 0 | 2080 | 0 | 0 | ||||
| 2022-02-11 | 22.47 (+0.3) | 0.15 (+0.01) | 3.22 (+0.04) | 12537 | 0 | 237 | 0 | 1186 | 0 | 0 | ||||
| 2022-01-26 | 22.17 (-0.19) | 0.14 (0.0) | 3.18 (-0.02) | -7105 | 0 | 40 | 0 | -397 | 0 | 0 | ||||
| 2022-01-21 | 22.36 (+0.1) | 0.14 (-0.01) | 3.2 (-0.02) | 1419 | 0 | -263 | 0 | -711 | 0 | 0 | ||||
| 2022-01-14 | 22.26 (-0.06) | 0.15 (0.0) | 3.22 (+0.01) | -1229 | 0 | -47 | 0 | 136 | 0 | 0 | ||||
| 2022-01-07 | 22.32 (-0.03) | 0.15 (-0.01) | 3.21 (-0.02) | -802 | 0 | -270 | 0 | -522 | 0 | 0 | ||||
| 2021-12-30 | 22.35 (+0.06) | 0.16 (0.0) | 3.23 (0.0) | 2200 | 10.6 | -40 | 0.19 | -13 | 0.06 | 20747 | 26.5 | 26.25 | 26.65 | 26.15 |
| 2021-12-24 | 22.29 (+0.08) | 0.16 (0.0) | 3.23 (0.0) | 3055 | 15.46 | -75 | 0.38 | -126 | 0.64 | 19763 | 26.25 | 25.95 | 26.55 | 25.8 |
| 2021-12-17 | 22.21 (+0.03) | 0.16 (0.0) | 3.23 (-0.02) | 235 | 0.66 | -14 | 0.04 | -618 | 1.74 | 35545 | 25.9 | 26.8 | 27.05 | 25.75 |
| 2021-12-10 | 22.18 (-0.03) | 0.16 (0.0) | 3.25 (+0.01) | -224 | 0.84 | -3 | 0.01 | 267 | 1.0 | 26697 | 26.7 | 26.1 | 27.2 | 25.85 |
| 2021-12-03 | 22.21 (-0.08) | 0.16 (0.0) | 3.24 (-0.01) | -4715 | 11.94 | 28 | 0.07 | -338 | 0.86 | 39474 | 26.25 | 26.0 | 26.65 | 25.65 |
| 2021-11-26 | 22.29 (-0.22) | 0.16 (0.0) | 3.25 (+0.05) | -9406 | 7.61 | 25 | 0.02 | 1631 | 1.32 | 123545 | 26.6 | 27.55 | 28.7 | 26.55 |
| 2021-11-19 | 22.51 (+0.29) | 0.16 (-0.02) | 3.2 (+0.01) | 10292 | 21.58 | -854 | 1.79 | 302 | 0.63 | 47682 | 27.45 | 27.75 | 28.05 | 27.2 |
| 2021-11-12 | 22.22 (+0.28) | 0.18 (0.0) | 3.19 (0.0) | 10596 | 13.08 | -6 | 0.01 | 148 | 0.18 | 80979 | 26.65 | 27.55 | 28.2 | 26.0 |
| 2021-11-05 | 21.94 (+0.33) | 0.18 (-0.01) | 3.19 (+0.01) | 12167 | 10.53 | -30 | 0.03 | 494 | 0.43 | 115555 | 28.6 | 26.05 | 29.8 | 26.0 |
| 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 | |||
| 2021-10-29 | 21.61 (+0.01) | 0.19 (0.0) | 3.18 (-0.01) | 1878 | 3.79 | 0 | 0.0 | -545 | 1.1 | 49613 | 25.75 | 25.65 | 26.3 | 25.35 |
| 2021-10-22 | 21.6 (+0.63) | 0.19 (+0.02) | 3.19 (0.0) | 22549 | 24.6 | 383 | 0.42 | 51 | 0.06 | 91646 | 25.7 | 25.6 | 27.05 | 25.4 |
| 2021-10-15 | 20.97 (+0.38) | 0.17 (0.0) | 3.19 (0.0) | 11992 | 16.67 | 182 | 0.25 | 179 | 0.25 | 71957 | 25.2 | 23.7 | 25.75 | 23.1 |
| 2021-10-08 | 20.59 (-0.23) | 0.17 (+0.01) | 3.19 (0.0) | -8589 | 19.2 | 437 | 0.98 | -46 | 0.1 | 44723 | 23.8 | 24.5 | 24.55 | 23.1 |
| 2021-10-01 | 20.82 (-0.38) | 0.16 (-0.03) | 3.19 (-0.04) | -13275 | 19.5 | -624 | 0.92 | -1446 | 2.12 | 68067 | 24.3 | 25.7 | 26.45 | 24.0 |
| 2021-09-24 | 21.2 (-0.09) | 0.19 (0.0) | 3.23 (-0.02) | -6361 | 20.73 | 218 | 0.71 | -885 | 2.88 | 30692 | 25.65 | 25.7 | 26.1 | 25.25 |
| 2021-09-17 | 21.29 (+0.04) | 0.19 (+0.12) | 3.25 (-0.03) | 2683 | 3.57 | 3821 | 5.09 | -923 | 1.23 | 75063 | 26.65 | 26.7 | 27.65 | 26.45 |
| 2021-09-10 | 21.25 (-0.11) | 0.07 (0.0) | 3.28 (-0.03) | 2411 | 5.6 | 0 | 0.0 | -822 | 1.91 | 43019 | 26.5 | 26.7 | 26.95 | 25.15 |
| 2021-09-03 | 21.36 (+0.24) | 0.07 (0.0) | 3.31 (+0.01) | 8828 | 13.44 | 8 | 0.01 | 150 | 0.23 | 65686 | 26.7 | 26.3 | 27.25 | 26.0 |
| 2021-08-27 | 21.12 (+0.14) | 0.07 (0.0) | 3.3 (+0.01) | 6203 | 8.78 | 14 | 0.02 | 462 | 0.65 | 70632 | 26.15 | 24.15 | 26.8 | 24.15 |
| 2021-08-20 | 20.98 (-0.56) | 0.07 (-0.06) | 3.29 (-0.08) | -20489 | 16.42 | -1766 | 1.42 | -2795 | 2.24 | 124770 | 23.85 | 26.35 | 26.4 | 23.25 |
| 2021-08-13 | 21.54 (-0.12) | 0.13 (+0.01) | 3.37 (-0.11) | -13174 | 10.0 | 175 | 0.13 | -3932 | 2.99 | 131688 | 26.7 | 27.5 | 28.15 | 26.35 |
| 2021-08-06 | 21.66 (+0.25) | 0.12 (+0.05) | 3.48 (-0.01) | 6874 | 3.11 | 1773 | 0.8 | -153 | 0.07 | 220834 | 28.6 | 28.2 | 29.8 | 27.15 |
| 2021-07-30 | 21.41 (+0.12) | 0.07 (+0.01) | 3.49 (+0.05) | 5720 | 4.08 | 331 | 0.24 | 1748 | 1.25 | 140060 | 28.5 | 28.6 | 28.95 | 27.0 |
| 2021-07-23 | 21.29 (-0.26) | 0.06 (0.0) | 3.44 (+0.06) | -7396 | 2.73 | 25 | 0.01 | 1975 | 0.73 | 270585 | 28.35 | 29.9 | 30.7 | 27.2 |
| 2021-07-16 | 21.55 (+0.35) | 0.06 (0.0) | 3.38 (+0.04) | 13357 | 10.73 | 43 | 0.03 | 1388 | 1.11 | 124529 | 28.3 | 28.0 | 28.35 | 26.05 |
| 2021-07-09 | 21.2 (-0.09) | 0.06 (0.0) | 3.34 (0.0) | -2094 | 1.78 | 24 | 0.02 | 7 | 0.01 | 117576 | 27.15 | 28.5 | 28.85 | 26.9 |
| 2021-07-02 | 21.29 (-0.19) | 0.06 (0.0) | 3.34 (+0.06) | -8940 | 1.55 | 2 | 0.0 | 2118 | 0.37 | 575909 | 28.05 | 26.4 | 30.85 | 26.25 |
| 2021-06-25 | 21.48 (+0.23) | 0.06 (0.0) | 3.28 (+0.06) | 9375 | 5.89 | 11 | 0.01 | 2029 | 1.27 | 159169 | 25.9 | 24.6 | 26.65 | 24.0 |
| 2021-06-18 | 21.25 (-0.42) | 0.06 (+0.04) | 3.22 (+0.03) | -14706 | 10.1 | 1266 | 0.87 | 861 | 0.59 | 145647 | 24.75 | 26.55 | 26.95 | 24.75 |
| 2021-06-11 | 21.67 (+0.25) | 0.02 (0.0) | 3.19 (-0.01) | 13117 | 9.35 | 0 | 0.0 | -391 | 0.28 | 140268 | 26.3 | 26.8 | 27.2 | 25.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 21.42 (-0.04) | 0.02 (0.0) | 3.2 (+0.02) | -1001 | 0.4 | 0 | 0.0 | 870 | 0.35 | 249806 | 26.2 | 26.0 | 27.6 | 25.85 |
| 2021-05-28 | 21.46 (-0.3) | 0.02 (0.0) | 3.18 (+0.05) | -10063 | 3.56 | 0 | 0.0 | 1728 | 0.61 | 282939 | 25.25 | 23.1 | 26.2 | 23.1 |
| 2021-05-21 | 21.76 (-0.28) | 0.02 (0.0) | 3.13 (-0.06) | -7585 | 2.47 | -11 | 0.0 | -1938 | 0.63 | 306852 | 23.75 | 20.8 | 25.0 | 20.75 |
| 2021-05-14 | 22.04 (+0.61) | 0.02 (0.0) | 3.19 (-0.13) | 18079 | 2.96 | 0 | 0.0 | -4637 | 0.76 | 610279 | 23.05 | 30.65 | 32.1 | 22.5 |
| 2021-05-07 | 21.43 (-0.93) | 0.02 (0.0) | 3.32 (0.0) | -37290 | 5.17 | -165 | 0.02 | 59 | 0.01 | 720890 | 29.9 | 30.6 | 31.5 | 25.9 |
| 2021-04-29 | 22.36 (-0.8) | 0.02 (0.0) | 3.32 (-0.05) | -31138 | 3.94 | 0 | 0.0 | -1611 | 0.2 | 790598 | 30.5 | 23.25 | 32.35 | 23.2 |
| 2021-04-23 | 23.16 (-0.45) | 0.02 (0.0) | 3.37 (-0.03) | -16378 | 4.09 | 0 | 0.0 | -1143 | 0.29 | 400336 | 22.6 | 22.4 | 24.55 | 22.0 |
| 2021-04-16 | 23.61 (+0.13) | 0.02 (0.0) | 3.4 (+0.17) | 3380 | 1.37 | 0 | 0.0 | 5742 | 2.33 | 246706 | 22.0 | 19.5 | 22.25 | 19.5 |
| 2021-04-09 | 23.48 (+0.1) | 0.02 (0.0) | 3.23 (+0.03) | 3828 | 6.48 | -6 | 0.01 | 1288 | 2.18 | 59085 | 19.4 | 19.0 | 19.85 | 18.9 |
| 2021-04-01 | 23.38 (+0.09) | 0.02 (+0.01) | 3.2 (+0.02) | 615 | 1.42 | 0 | 0.0 | 485 | 1.12 | 43174 | 18.95 | 19.15 | 19.4 | 18.85 |
| 2021-03-26 | 23.29 (+0.29) | 0.01 (0.0) | 3.18 (0.0) | 10353 | 21.95 | 0 | 0.0 | -140 | 0.3 | 47167 | 19.0 | 18.2 | 19.0 | 18.1 |
| 2021-03-19 | 23.0 (-0.37) | 0.01 (-0.01) | 3.18 (-0.03) | -13110 | 32.15 | -364 | 0.89 | -948 | 2.32 | 40782 | 18.1 | 18.75 | 18.85 | 18.1 |
| 2021-03-12 | 23.37 (+0.09) | 0.02 (0.0) | 3.21 (+0.01) | 5116 | 10.44 | -70 | 0.14 | 484 | 0.99 | 49026 | 18.8 | 18.45 | 18.9 | 18.25 |
| 2021-03-05 | 23.28 (-0.17) | 0.02 (0.0) | 3.2 (0.0) | -3851 | 0 | 0 | 0 | -22 | 0 | 0 | ||||
| 2021-02-26 | 23.45 (-0.22) | 0.02 (0.0) | 3.2 (+0.03) | -7422 | 0 | 0 | 0 | 979 | 0 | 0 | ||||
| 2021-02-19 | 23.67 (+0.05) | 0.02 (0.0) | 3.17 (+0.06) | 1396 | 0 | -12 | 0 | 1998 | 0 | 0 | ||||
| 2021-02-05 | 23.62 (+0.1) | 0.02 (0.0) | 3.11 (+0.01) | 5714 | 0 | 6 | 0 | 524 | 0 | 0 | ||||
| 2021-01-29 | 23.52 (-0.24) | 0.02 (0.0) | 3.1 (0.0) | -10013 | 0 | 0 | 0 | -246 | 0 | 0 | ||||
| 2021-01-22 | 23.76 (-0.19) | 0.02 (0.0) | 3.1 (-0.07) | -5931 | 0 | -3 | 0 | -2311 | 0 | 0 | ||||
| 2021-01-15 | 23.95 (-1.59) | 0.02 (0.0) | 3.17 (-0.28) | -2811 | 0 | 0 | 0 | -2468 | 0 | 0 | ||||
| 2021-01-08 | 25.54 (-0.01) | 0.02 (-0.04) | 3.45 (-0.08) | -1032 | 0 | -1270 | 0 | -2487 | 0 | 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 | |||
| 2020-12-31 | 25.55 (-0.17) | 0.06 (+0.06) | 3.53 (-0.01) | -6868 | 3.27 | -1052 | 0.5 | -573 | 0.27 | 210305 | 19.3 | 19.65 | 20.55 | 19.2 |
| 2020-12-25 | 25.72 (+1.06) | 0.0 (-2.84) | 3.54 (+0.17) | 39355 | 13.84 | -112765 | 39.67 | 5551 | 1.95 | 284293 | 19.45 | 18.65 | 19.7 | 18.05 |
| 2020-12-18 | 24.66 (+0.75) | 2.84 (-1.36) | 3.37 (-0.13) | 23550 | 20.81 | -43725 | 38.64 | -4017 | 3.55 | 113165 | 18.35 | 19.1 | 19.25 | 18.15 |
| 2020-12-11 | 23.91 (-0.83) | 4.2 (+0.01) | 3.5 (-0.1) | -26668 | 15.59 | 101 | 0.06 | -3434 | 2.01 | 171045 | 19.1 | 21.1 | 22.6 | 18.9 |
| 2020-12-04 | 24.74 (+0.32) | 4.19 (+0.07) | 3.6 (+0.14) | -7810 | 6.07 | -70 | 0.05 | 2481 | 1.93 | 128617 | 20.8 | 19.35 | 21.0 | 18.9 |
| 2020-11-27 | 24.42 (-0.28) | 4.12 (0.0) | 3.46 (+0.04) | -6340 | 6.18 | 6 | 0.01 | 1270 | 1.24 | 102605 | 19.2 | 18.5 | 19.4 | 17.9 |
| 2020-11-20 | 24.7 (+0.15) | 4.12 (-0.03) | 3.42 (+0.02) | 4862 | 15.45 | -850 | 2.7 | 774 | 2.46 | 31471 | 18.0 | 17.8 | 18.1 | 17.7 |
| 2020-11-13 | 24.55 (+0.02) | 4.15 (-0.09) | 3.4 (+0.08) | 486 | 1.64 | -2931 | 9.92 | 2768 | 9.37 | 29554 | 17.75 | 18.05 | 18.1 | 17.5 |
| 2020-11-06 | 24.53 (+0.25) | 4.24 (-0.04) | 3.32 (+0.11) | 8462 | 22.8 | -1632 | 4.4 | 3575 | 9.63 | 37111 | 17.9 | 17.8 | 18.25 | 17.7 |
| 2020-10-30 | 24.28 (+0.05) | 4.28 (-0.06) | 3.21 (+0.41) | 2562 | 5.12 | -1727 | 3.45 | 13494 | 26.96 | 50046 | 17.75 | 17.6 | 18.0 | 17.35 |
| 2020-10-23 | 24.23 (-0.15) | 4.34 (-0.01) | 2.8 (+0.11) | -4776 | 8.09 | -523 | 0.89 | 3539 | 6.0 | 59000 | 17.45 | 17.05 | 17.6 | 16.5 |
| 2020-10-16 | 24.38 (+0.06) | 4.35 (0.0) | 2.69 (+0.15) | 1525 | 3.1 | -28 | 0.06 | 4766 | 9.7 | 49139 | 17.05 | 17.3 | 17.85 | 16.9 |
| 2020-10-08 | 24.32 (+0.59) | 4.35 (0.0) | 2.54 (+0.02) | 18452 | 41.18 | 0 | 0.0 | 671 | 1.5 | 44804 | 17.2 | 15.95 | 17.4 | 15.95 |
| 2020-09-30 | 23.73 (-0.01) | 4.35 (+0.13) | 2.52 (0.0) | -558 | 4.89 | 0 | 0.0 | 88 | 0.77 | 11421 | 16.05 | 15.8 | 16.2 | 15.75 |
| 2020-09-25 | 23.74 (+0.05) | 4.22 (-0.01) | 2.52 (+0.11) | 1884 | 4.59 | -6 | 0.01 | 3464 | 8.43 | 41088 | 15.65 | 16.75 | 17.0 | 15.45 |
| 2020-09-18 | 23.69 (+0.52) | 4.23 (+0.06) | 2.41 (+0.01) | 8314 | 17.21 | 4 | 0.01 | -463 | 0.96 | 48322 | 16.75 | 16.65 | 17.15 | 16.45 |
| 2020-09-11 | 23.17 (-0.3) | 4.17 (-0.01) | 2.4 (+0.11) | -8990 | 6.41 | 0 | 0.0 | 3698 | 2.64 | 140161 | 16.55 | 16.75 | 18.3 | 16.55 |
| 2020-09-04 | 23.47 (-0.01) | 4.18 (+0.01) | 2.29 (+0.02) | -878 | 2.01 | 62 | 0.14 | 727 | 1.67 | 43618 | 16.8 | 16.7 | 17.05 | 16.45 |
| 2020-08-28 | 23.48 (-0.05) | 4.17 (+0.01) | 2.27 (-0.05) | 276 | 0.37 | 423 | 0.57 | -1746 | 2.36 | 73912 | 16.6 | 16.95 | 17.15 | 16.35 |
| 2020-08-21 | 23.53 (+0.32) | 4.16 (0.0) | 2.32 (+0.08) | 11584 | 9.35 | -15 | 0.01 | 2652 | 2.14 | 123840 | 16.95 | 16.0 | 17.15 | 16.0 |
| 2020-08-14 | 23.21 (+0.2) | 4.16 (0.0) | 2.24 (-0.01) | 6830 | 12.78 | 1 | 0.0 | -192 | 0.36 | 53462 | 15.95 | 16.05 | 16.1 | 15.55 |
| 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 | |||
| 2020-08-07 | 23.01 (+0.63) | 4.16 (0.0) | 2.25 (-0.08) | 19710 | 14.61 | 0 | 0.0 | -2792 | 2.07 | 134934 | 15.95 | 14.35 | 16.15 | 14.3 |
| 2020-07-31 | 22.38 (-0.04) | 4.16 (+0.06) | 2.33 (-0.04) | -691 | 1.73 | 1941 | 4.86 | -1309 | 3.28 | 39950 | 14.3 | 14.25 | 14.4 | 13.85 |
| 2020-07-24 | 22.42 (+0.04) | 4.1 (0.0) | 2.37 (-0.15) | 1808 | 3.71 | -14 | 0.03 | -4973 | 10.19 | 48793 | 14.25 | 14.3 | 14.65 | 14.15 |
| 2020-07-17 | 22.38 (+0.24) | 4.1 (-0.03) | 2.52 (-0.03) | 8107 | 23.67 | -886 | 2.59 | -1123 | 3.28 | 34252 | 14.2 | 14.2 | 14.65 | 14.2 |
| 2020-07-10 | 22.14 (+0.07) | 4.13 (0.0) | 2.55 (-0.01) | 433 | 1.3 | -22 | 0.07 | -316 | 0.95 | 33230 | 14.1 | 14.3 | 14.75 | 14.05 |
| 2020-07-03 | 22.07 (+0.33) | 4.13 (-1.45) | 2.56 (-0.07) | 6203 | 18.04 | -6798 | 19.77 | -2279 | 6.63 | 34388 | 14.3 | 14.15 | 14.6 | 14.0 |
| 2020-06-24 | 21.74 (+0.15) | 5.58 (-0.58) | 2.63 (+0.02) | 11517 | 16.42 | -19418 | 27.68 | 521 | 0.74 | 70157 | 17.7 | 14.8 | 17.8 | 14.05 |
| 2020-06-19 | 21.59 (+0.23) | 6.16 (-0.2) | 2.61 (-0.07) | 8956 | 9.37 | -6527 | 6.83 | -2158 | 2.26 | 95566 | 14.9 | 13.85 | 15.25 | 13.8 |
| 2020-06-12 | 21.36 (-0.11) | 6.36 (0.0) | 2.68 (-0.03) | 3321 | 4.29 | -8 | 0.01 | -895 | 1.16 | 77419 | 13.85 | 14.3 | 15.1 | 13.45 |
| 2020-06-05 | 21.47 (+0.33) | 6.36 (-0.02) | 2.71 (-0.11) | 8820 | 12.7 | -663 | 0.95 | -3643 | 5.24 | 69471 | 14.25 | 14.05 | 14.45 | 13.7 |
| 2020-05-29 | 21.14 (+0.47) | 6.38 (0.0) | 2.82 (0.0) | 16248 | 9.92 | 0 | 0.0 | -109 | 0.07 | 163795 | 13.9 | 12.55 | 15.15 | 12.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 19.67 (+0.41) | 0.0 (0.0) | 4.38 (-0.01) | -3900 | 0 | 75 | 0 | -390 | 0 | 0 | ||||
| 2024-12-31 | 19.26 (+2.86) | 0.0 (-4.25) | 4.39 (+0.08) | 126888 | 17.7 | -193322 | 26.97 | 3139 | 0.44 | 716773 | 23.7 | 26.1 | 26.8 | 23.7 |
| 2024-11-29 | 16.4 (-0.48) | 4.25 (-0.3) | 4.31 (+0.23) | -18746 | 6.11 | -11905 | 3.88 | 9313 | 3.04 | 306593 | 26.1 | 29.5 | 30.95 | 25.7 |
| 2024-10-30 | 16.88 (-1.45) | 4.55 (+0.42) | 4.08 (+0.3) | -56341 | 26.93 | -13590 | 6.5 | 11889 | 5.68 | 209225 | 29.6 | 35.15 | 35.25 | 29.6 |
| 2024-09-30 | 18.33 (+0.98) | 4.13 (-0.51) | 3.78 (+0.14) | 47486 | 0 | -20379 | 0 | 5859 | 0 | 0 | ||||
| 2024-08-30 | 17.35 (+0.73) | 4.64 (+0.11) | 3.64 (+0.05) | 29408 | 0 | 4166 | 0 | 1678 | 0 | 0 | ||||
| 2024-07-31 | 16.62 (+0.11) | 4.53 (+0.19) | 3.59 (+0.31) | 6668 | 0 | 2678 | 0 | 12811 | 0 | 0 | ||||
| 2024-06-28 | 16.51 (-1.04) | 4.34 (+0.76) | 3.28 (+0.07) | -39774 | 0 | 30529 | 0 | 2617 | 0 | 0 | ||||
| 2024-05-31 | 17.55 (+0.45) | 3.58 (-0.18) | 3.21 (-0.13) | 11347 | 0 | -7183 | 0 | -5252 | 0 | 0 | ||||
| 2024-04-30 | 17.1 (-0.65) | 3.76 (+0.31) | 3.34 (+0.26) | -49307 | 0 | 5223 | 0 | 10528 | 0 | 0 | ||||
| 2024-03-29 | 17.75 (+0.38) | 3.45 (+0.04) | 3.08 (+0.03) | 22580 | 0 | 1829 | 0 | 1268 | 0 | 0 | ||||
| 2024-02-29 | 17.37 (+0.31) | 3.41 (-0.08) | 3.05 (-0.02) | 16200 | 0 | -3284 | 0 | -772 | 0 | 0 | ||||
| 2024-01-31 | 17.06 (-0.66) | 3.49 (-0.19) | 3.07 (+0.23) | -27974 | 0 | -4887 | 0 | 9206 | 0 | 0 | ||||
| 2023-12-29 | 17.72 (-3.65) | 3.68 (+3.36) | 2.84 (-0.13) | -154462 | 21.49 | 135345 | 18.83 | -5074 | 0.71 | 718673 | 38.65 | 39.3 | 40.5 | 36.45 |
| 2023-11-30 | 21.37 (+1.55) | 0.32 (0.0) | 2.97 (+0.07) | 54017 | 13.79 | 116 | 0.03 | 2900 | 0.74 | 391618 | 38.9 | 34.6 | 40.5 | 33.8 |
| 2023-10-31 | 19.82 (-0.61) | 0.32 (-0.1) | 2.9 (+0.04) | -26057 | 9.05 | -165 | 0.06 | 1262 | 0.44 | 288065 | 34.35 | 37.15 | 37.9 | 34.3 |
| 2023-09-28 | 20.43 (+0.24) | 0.42 (-0.78) | 2.86 (-0.02) | 10000 | 0 | -31249 | 0 | -793 | 0 | 0 | ||||
| 2023-08-31 | 20.19 (-1.33) | 1.2 (+0.08) | 2.88 (-0.03) | -41950 | 0 | 3291 | 0 | -1042 | 0 | 0 | ||||
| 2023-07-31 | 21.52 (+2.47) | 1.12 (-0.18) | 2.91 (-0.27) | -28184 | 0 | -20659 | 0 | -1232 | 0 | 0 | ||||
| 2023-06-30 | 19.05 (-2.88) | 1.3 (-0.41) | 3.18 (+0.08) | -226777 | 0 | -15516 | 0 | 2955 | 0 | 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 | |||
| 2023-05-31 | 21.93 (-1.34) | 1.71 (-0.56) | 3.1 (+0.13) | -37317 | 0 | -20702 | 0 | 4691 | 0 | 0 | ||||
| 2023-04-28 | 23.27 (-0.02) | 2.27 (+0.44) | 2.97 (-0.03) | -18129 | 0 | 16264 | 0 | -1131 | 0 | 0 | ||||
| 2023-03-31 | 23.29 (-2.81) | 1.83 (+0.09) | 3.0 (-0.22) | -129003 | 0 | 11630 | 0 | -7999 | 0 | 0 | ||||
| 2023-02-24 | 26.1 (-0.34) | 1.74 (-0.34) | 3.22 (+0.03) | -5568 | 0 | -12703 | 0 | 940 | 0 | 0 | ||||
| 2023-01-31 | 26.44 (+0.87) | 2.08 (-0.04) | 3.19 (+0.19) | 38256 | 0 | -1612 | 0 | 7041 | 0 | 0 | ||||
| 2022-12-30 | 25.57 (+0.22) | 2.12 (-0.08) | 3.0 (-0.09) | 31261 | 1.73 | -3421 | 0.19 | -3312 | 0.18 | 1808601 | 47.2 | 48.0 | 49.85 | 45.9 |
| 2022-11-30 | 25.35 (+4.52) | 2.2 (-2.0) | 3.09 (+0.01) | 166354 | 7.64 | -74437 | 3.42 | 267 | 0.01 | 2178810 | 46.7 | 36.05 | 49.3 | 35.4 |
| 2022-10-31 | 20.83 (-1.13) | 4.2 (+0.25) | 3.08 (-0.1) | -49500 | 6.1 | 7803 | 0.96 | -3738 | 0.46 | 811733 | 35.75 | 39.8 | 41.5 | 33.9 |
| 2022-09-30 | 21.96 (-0.91) | 3.95 (+0.98) | 3.18 (-0.27) | -39638 | 0 | 36698 | 0 | -9858 | 0 | 0 | ||||
| 2022-08-31 | 22.87 (-2.83) | 2.97 (+0.78) | 3.45 (-0.02) | -71142 | 0 | 35601 | 0 | 9625 | 0 | 0 | ||||
| 2022-07-29 | 25.7 (+0.72) | 2.19 (-0.88) | 3.47 (+0.19) | 22684 | 0 | -30233 | 0 | 6614 | 0 | 0 | ||||
| 2022-06-30 | 24.98 (-1.49) | 3.07 (+0.2) | 3.28 (-0.13) | -41518 | 0 | 7774 | 0 | -4710 | 0 | 0 | ||||
| 2022-05-31 | 26.47 (+1.08) | 2.87 (+1.01) | 3.41 (+0.09) | 24521 | 0 | 34860 | 0 | 3073 | 0 | 0 | ||||
| 2022-04-29 | 25.39 (+1.62) | 1.86 (+1.69) | 3.32 (-0.06) | 53518 | 0 | 58040 | 0 | -1914 | 0 | 0 | ||||
| 2022-03-31 | 23.77 (+1.08) | 0.17 (+0.02) | 3.38 (+0.05) | 40928 | 0 | -111 | 0 | 1821 | 0 | 0 | ||||
| 2022-02-25 | 22.69 (+0.52) | 0.15 (+0.01) | 3.33 (+0.15) | 21389 | 0 | 368 | 0 | 4908 | 0 | 0 | ||||
| 2022-01-26 | 22.17 (-0.18) | 0.14 (-0.02) | 3.18 (-0.05) | -7717 | 0 | -540 | 0 | -1494 | 0 | 0 | ||||
| 2021-12-30 | 22.35 (+0.09) | 0.16 (0.0) | 3.23 (-0.01) | 2862 | 2.41 | -108 | 0.09 | -475 | 0.4 | 118518 | 26.5 | 25.9 | 27.2 | 25.75 |
| 2021-11-30 | 22.26 (+0.65) | 0.16 (-0.03) | 3.24 (+0.06) | 21338 | 5.45 | -861 | 0.22 | 2222 | 0.57 | 391474 | 26.1 | 26.05 | 29.8 | 25.65 |
| 2021-10-29 | 21.61 (+0.66) | 0.19 (+0.04) | 3.18 (-0.02) | 22847 | 8.43 | 1162 | 0.43 | -798 | 0.29 | 270933 | 25.75 | 24.85 | 27.05 | 23.1 |
| 2021-09-30 | 20.95 (-0.22) | 0.15 (+0.08) | 3.2 (-0.12) | -1934 | 0 | 3260 | 0 | -3948 | 0 | 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 | |||
| 2021-08-31 | 21.17 (-0.24) | 0.07 (0.0) | 3.32 (-0.17) | -19383 | 0 | 199 | 0 | -5959 | 0 | 0 | ||||
| 2021-07-30 | 21.41 (+0.32) | 0.07 (+0.01) | 3.49 (+0.11) | 17856 | 0 | 424 | 0 | 3685 | 0 | 0 | ||||
| 2021-06-30 | 21.09 (-0.23) | 0.06 (+0.04) | 3.38 (+0.19) | -5023 | 0 | 1278 | 0 | 6714 | 0 | 0 | ||||
| 2021-05-31 | 21.32 (-1.04) | 0.02 (0.0) | 3.19 (-0.13) | -42260 | 0 | -176 | 0 | -4582 | 0 | 0 | ||||
| 2021-04-29 | 22.36 (-1.02) | 0.02 (0.0) | 3.32 (+0.12) | -40614 | 0 | -6 | 0 | 4173 | 0 | 0 | ||||
| 2021-03-31 | 23.38 (-0.07) | 0.02 (0.0) | 3.2 (0.0) | -571 | 0 | -434 | 0 | -38 | 0 | 0 | ||||
| 2021-02-26 | 23.45 (-0.07) | 0.02 (0.0) | 3.2 (+0.1) | -312 | 0 | -6 | 0 | 3501 | 0 | 0 | ||||
| 2021-01-29 | 23.52 (-2.03) | 0.02 (-0.04) | 3.1 (-0.43) | -19787 | 0 | -1273 | 0 | -7512 | 0 | 0 | ||||
| 2020-12-31 | 25.55 (+1.17) | 0.06 (-4.06) | 3.53 (+0.06) | 23037 | 2.61 | -157511 | 17.84 | -413 | 0.05 | 882820 | 19.3 | 19.55 | 22.6 | 18.05 |
| 2020-11-30 | 24.38 (+0.1) | 4.12 (-0.16) | 3.47 (+0.26) | 5992 | 2.66 | -5407 | 2.4 | 8808 | 3.91 | 225350 | 19.4 | 17.8 | 19.65 | 17.5 |
| 2020-10-30 | 24.28 (+0.55) | 4.28 (-0.07) | 3.21 (+0.69) | 17763 | 8.75 | -2278 | 1.12 | 22470 | 11.07 | 202990 | 17.75 | 15.95 | 18.0 | 15.95 |
| 2020-09-30 | 23.73 (+0.28) | 4.35 (+0.18) | 2.52 (+0.24) | 775 | 0 | 60 | 0 | 6963 | 0 | 0 | ||||
| 2020-08-31 | 23.45 (+1.07) | 4.17 (+0.01) | 2.28 (-0.05) | 37397 | 0 | 409 | 0 | -1527 | 0 | 0 | ||||
| 2020-07-31 | 22.38 (+0.42) | 4.16 (+0.03) | 2.33 (-0.28) | 8882 | 0 | 1006 | 0 | -9373 | 0 | 0 | ||||
| 2020-06-30 | 21.96 (+0.82) | 4.13 (-2.25) | 2.61 (-0.21) | 39592 | 0 | -33401 | 0 | -6802 | 0 | 0 | ||||
| 2020-05-29 | 21.14 (-0.31) | 6.38 (0.0) | 2.82 (-0.08) | -4922 | 0 | 6 | 0 | -2660 | 0 | 0 | ||||
| 2020-04-30 | 21.45 (-0.57) | 6.38 (+0.04) | 2.9 (-0.16) | -17335 | 0 | 1221 | 0 | -5569 | 0 | 0 | ||||
| 2020-03-31 | 22.02 (-1.2) | 6.34 (+3.51) | 3.06 (+2.17) | -42062 | 0 | 1801 | 0 | 72330 | 0 | 0 | ||||
| 2020-02-27 | 23.22 () | 2.83 () | 0.89 () | -5368 | 0 | 45 | 0 | 6864 | 0 | 0 | ||||
