- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.52 (-0.05) | 1.27 (0.0) | 1.5 (0.0) | -7498 | 64.47 | 278 | 2.39 | -99 | 0.85 | 11631 | 22.05 | 22.15 | 22.2 | 22.05 |
| 2024-11-20 | 14.57 (-0.03) | 1.27 (0.0) | 1.5 (0.0) | -2586 | 18.54 | 323 | 2.32 | 64 | 0.46 | 13951 | 22.3 | 22.3 | 22.4 | 22.1 |
| 2024-11-19 | 14.6 (0.0) | 1.27 (+0.01) | 1.5 (0.0) | -1031 | 7.51 | 650 | 4.74 | 798 | 5.81 | 13724 | 22.35 | 22.35 | 22.5 | 22.25 |
| 2024-11-18 | 14.6 (+0.01) | 1.26 (0.0) | 1.5 (+0.01) | 103 | 0.58 | 808 | 4.52 | 384 | 2.15 | 17878 | 22.45 | 22.15 | 22.55 | 22.05 |
| 2024-11-15 | 14.59 (-0.06) | 1.26 (0.0) | 1.49 (0.0) | -9559 | 46.32 | -31 | 0.15 | 136 | 0.66 | 20638 | 22.05 | 22.2 | 22.45 | 22.05 |
| 2024-11-14 | 14.65 (-0.04) | 1.26 (+0.01) | 1.49 (-0.01) | -5787 | 38.91 | 821 | 5.52 | -1094 | 7.36 | 14872 | 22.25 | 22.35 | 22.4 | 22.1 |
| 2024-11-13 | 14.69 (+0.01) | 1.25 (0.0) | 1.5 (-0.01) | -2149 | 13.26 | 569 | 3.51 | -1247 | 7.69 | 16208 | 22.45 | 22.2 | 22.5 | 22.15 |
| 2024-11-12 | 14.68 (-0.13) | 1.25 (0.0) | 1.51 (0.0) | -22192 | 65.57 | 481 | 1.42 | -796 | 2.35 | 33845 | 22.3 | 22.75 | 22.8 | 22.3 |
| 2024-11-11 | 14.81 (+0.01) | 1.25 (+0.01) | 1.51 (-0.01) | 52 | 0.3 | 1538 | 8.92 | -408 | 2.37 | 17238 | 23.2 | 23.2 | 23.2 | 22.8 |
| 2024-11-08 | 14.8 (-0.01) | 1.24 (0.0) | 1.52 (0.0) | 7802 | 37.63 | 316 | 1.52 | -126 | 0.61 | 20734 | 23.25 | 23.25 | 23.4 | 23.1 |
| 2024-11-07 | 14.81 (+0.05) | 1.24 (+0.01) | 1.52 (0.0) | 8129 | 29.08 | 978 | 3.5 | -344 | 1.23 | 27953 | 23.15 | 23.15 | 23.6 | 23.1 |
| 2024-11-06 | 14.76 (+0.02) | 1.23 (+0.01) | 1.52 (0.0) | 2812 | 14.11 | 2003 | 10.05 | -157 | 0.79 | 19935 | 23.1 | 22.85 | 23.1 | 22.65 |
| 2024-11-05 | 14.74 (-0.08) | 1.22 (+0.01) | 1.52 (0.0) | 3998 | 25.19 | 1705 | 10.74 | -51 | 0.32 | 15873 | 22.9 | 22.7 | 22.9 | 22.7 |
| 2024-11-04 | 14.82 (0.0) | 1.21 (+0.01) | 1.52 (0.0) | 4779 | 39.64 | 525 | 4.35 | 254 | 2.11 | 12056 | 22.7 | 22.55 | 22.8 | 22.5 |
| 2024-11-01 | 14.82 (0.0) | 1.2 (0.0) | 1.52 (0.0) | 1376 | 4.45 | 243 | 0.79 | 69 | 0.22 | 30942 | 22.7 | 22.3 | 22.85 | 22.15 |
| 2024-10-30 | 14.82 (-0.01) | 1.2 (0.0) | 1.52 (0.0) | -3795 | 29.02 | 332 | 2.54 | 110 | 0.84 | 13078 | 22.5 | 22.6 | 22.65 | 22.35 |
| 2024-10-29 | 14.83 (-0.02) | 1.2 (+0.01) | 1.52 (0.0) | -4202 | 27.56 | 776 | 5.09 | -427 | 2.8 | 15248 | 22.6 | 22.7 | 22.7 | 22.35 |
| 2024-10-28 | 14.85 (+0.02) | 1.19 (0.0) | 1.52 (0.0) | 2030 | 16.78 | 218 | 1.8 | 257 | 2.12 | 12101 | 22.75 | 22.55 | 22.8 | 22.4 |
| 2024-10-25 | 14.83 (-0.05) | 1.19 (0.0) | 1.52 (0.0) | 2412 | 25.15 | 143 | 1.49 | 64 | 0.67 | 9590 | 22.55 | 22.3 | 22.55 | 22.3 |
| 2024-10-24 | 14.88 (0.0) | 1.19 (0.0) | 1.52 (0.0) | 282 | 3.07 | 139 | 1.51 | -319 | 3.47 | 9199 | 22.25 | 22.25 | 22.4 | 22.1 |
| 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 | |||
| 2024-10-23 | 14.88 (-0.11) | 1.19 (0.0) | 1.52 (0.0) | -1407 | 14.98 | 110 | 1.17 | -515 | 5.48 | 9392 | 22.3 | 22.4 | 22.55 | 22.3 |
| 2024-10-22 | 14.99 (+0.01) | 1.19 (0.0) | 1.52 (-0.01) | -6017 | 36.4 | 140 | 0.85 | -376 | 2.27 | 16531 | 22.4 | 22.6 | 22.6 | 22.3 |
| 2024-10-21 | 14.98 (-0.05) | 1.19 (-0.01) | 1.53 (0.0) | -7411 | 37.57 | 1006 | 5.1 | 36 | 0.18 | 19725 | 22.6 | 23.2 | 23.2 | 22.6 |
| 2024-10-18 | 15.03 (+0.07) | 1.2 (+0.01) | 1.53 (+0.02) | 13032 | 50.46 | 622 | 2.41 | 1699 | 6.58 | 25826 | 22.95 | 22.6 | 23.0 | 22.45 |
| 2024-10-17 | 14.96 (-0.03) | 1.19 (0.0) | 1.51 (0.0) | 519 | 2.76 | 1098 | 5.84 | 823 | 4.37 | 18814 | 22.45 | 22.2 | 22.65 | 22.2 |
| 2024-10-16 | 14.99 (-0.06) | 1.19 (0.0) | 1.51 (+0.02) | -10506 | 40.2 | -299 | 1.14 | 2651 | 10.14 | 26134 | 22.15 | 22.4 | 22.65 | 22.15 |
| 2024-10-15 | 15.05 (+0.01) | 1.19 (0.0) | 1.49 (0.0) | -2281 | 10.74 | 120 | 0.57 | 434 | 2.04 | 21237 | 22.35 | 22.4 | 22.45 | 22.1 |
| 2024-10-14 | 15.04 (-0.02) | 1.19 (0.0) | 1.49 (0.0) | -5558 | 32.21 | 187 | 1.08 | 307 | 1.78 | 17254 | 22.35 | 22.8 | 22.8 | 22.25 |
| 2024-10-11 | 15.06 (+0.01) | 1.19 (0.0) | 1.49 (0.0) | 616 | 5.5 | 32 | 0.29 | -158 | 1.41 | 11193 | 22.7 | 22.85 | 23.0 | 22.7 |
| 2024-10-09 | 15.05 (-0.04) | 1.19 (0.0) | 1.49 (0.0) | -12012 | 28.08 | -107 | 0.25 | -896 | 2.09 | 42777 | 22.7 | 23.7 | 23.8 | 22.7 |
| 2024-10-08 | 15.09 (+0.1) | 1.19 (0.0) | 1.49 (-0.01) | 10374 | 20.78 | 15 | 0.03 | -667 | 1.34 | 49913 | 23.7 | 23.7 | 23.95 | 23.6 |
| 2024-10-07 | 14.99 (+0.08) | 1.19 (+0.01) | 1.5 (0.0) | 14605 | 32.62 | 290 | 0.65 | 373 | 0.83 | 44770 | 23.8 | 23.7 | 23.8 | 23.6 |
| 2024-10-04 | 14.91 (+0.14) | 1.18 (0.0) | 1.5 (0.0) | 40621 | 53.84 | 282 | 0.37 | -387 | 0.51 | 75454 | 23.7 | 23.8 | 23.9 | 23.6 |
| 2024-10-01 | 14.77 (+0.05) | 1.18 (0.0) | 1.5 (0.0) | 7699 | 26.8 | 498 | 1.73 | -536 | 1.87 | 28730 | 23.35 | 23.5 | 23.5 | 23.05 |
| 2024-09-30 | 14.72 (+0.12) | 1.18 (0.0) | 1.5 (-0.01) | 18669 | 22.54 | 255 | 0.31 | -949 | 1.15 | 82827 | 23.15 | 23.45 | 23.8 | 23.05 |
| 2024-09-27 | 14.6 (+0.33) | 1.18 (+0.01) | 1.51 (+0.02) | 45522 | 45.71 | 1799 | 1.81 | 2872 | 2.88 | 99589 | 23.1 | 21.95 | 23.45 | 21.85 |
| 2024-09-26 | 14.27 (-0.03) | 1.17 (0.0) | 1.49 (0.0) | 157 | 0.82 | 95 | 0.5 | 610 | 3.19 | 19141 | 21.75 | 21.95 | 21.95 | 21.7 |
| 2024-09-25 | 14.3 (+0.05) | 1.17 (0.0) | 1.49 (+0.01) | 13412 | 33.64 | 0 | 0.0 | 899 | 2.25 | 39871 | 21.85 | 21.5 | 21.9 | 21.5 |
| 2024-09-24 | 14.25 (+0.03) | 1.17 (0.0) | 1.48 (0.0) | 1394 | 7.18 | -24 | 0.12 | 31 | 0.16 | 19416 | 21.3 | 21.15 | 21.35 | 21.0 |
| 2024-09-23 | 14.22 (+0.05) | 1.17 (0.0) | 1.48 (0.0) | 1448 | 7.95 | -214 | 1.17 | 410 | 2.25 | 18223 | 21.25 | 21.2 | 21.35 | 21.1 |
| 2024-09-20 | 14.17 (+0.05) | 1.17 (-0.04) | 1.48 (0.0) | 6178 | 8.15 | -6607 | 8.71 | 168 | 0.22 | 75849 | 21.15 | 21.3 | 21.55 | 21.15 |
| 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 | |||
| 2024-09-19 | 14.12 (0.0) | 1.21 (0.0) | 1.48 (+0.01) | -2981 | 14.5 | 187 | 0.91 | 436 | 2.12 | 20558 | 21.3 | 21.3 | 21.4 | 21.1 |
| 2024-09-18 | 14.12 (0.0) | 1.21 (0.0) | 1.47 (-0.01) | -1452 | 7.24 | 182 | 0.91 | -549 | 2.74 | 20055 | 21.6 | 21.4 | 21.65 | 21.35 |
| 2024-09-16 | 14.12 (+0.02) | 1.21 (0.0) | 1.48 (+0.01) | 5535 | 26.84 | 73 | 0.35 | 429 | 2.08 | 20619 | 21.4 | 21.1 | 21.6 | 21.0 |
| 2024-09-13 | 14.1 (+0.03) | 1.21 (0.0) | 1.47 (0.0) | 3484 | 20.41 | 14 | 0.08 | 171 | 1.0 | 17074 | 21.05 | 20.65 | 21.1 | 20.6 |
| 2024-09-12 | 14.07 (+0.06) | 1.21 (0.0) | 1.47 (0.0) | 5801 | 28.71 | -26 | 0.13 | 879 | 4.35 | 20209 | 20.65 | 20.3 | 20.7 | 20.25 |
| 2024-09-11 | 14.01 (-0.06) | 1.21 (+0.01) | 1.47 (+0.01) | -3883 | 14.41 | 348 | 1.29 | 480 | 1.78 | 26944 | 20.2 | 20.4 | 20.4 | 20.1 |
| 2024-09-10 | 14.07 (-0.03) | 1.2 (0.0) | 1.46 (-0.01) | -7367 | 40.63 | 151 | 0.83 | -99 | 0.55 | 18130 | 20.4 | 20.55 | 20.6 | 20.4 |
| 2024-09-09 | 14.1 (-0.03) | 1.2 (-0.01) | 1.47 (0.0) | -12371 | 47.26 | -382 | 1.46 | -395 | 1.51 | 26175 | 20.55 | 20.6 | 20.7 | 20.35 |
| 2024-09-06 | 14.13 (-0.03) | 1.21 (-0.01) | 1.47 (0.0) | -6734 | 31.52 | -2729 | 12.78 | -378 | 1.77 | 21362 | 21.05 | 21.1 | 21.1 | 20.75 |
| 2024-09-05 | 14.16 (+0.01) | 1.22 (0.0) | 1.47 (-0.01) | -8930 | 43.94 | 287 | 1.41 | -797 | 3.92 | 20325 | 21.1 | 21.2 | 21.25 | 21.05 |
| 2024-09-04 | 14.15 (-0.14) | 1.22 (0.0) | 1.48 (-0.01) | -24737 | 55.54 | 242 | 0.54 | -1740 | 3.91 | 44537 | 21.2 | 21.4 | 21.5 | 21.0 |
| 2024-09-03 | 14.29 (-0.08) | 1.22 (0.0) | 1.49 (0.0) | -15647 | 74.97 | 68 | 0.33 | -61 | 0.29 | 20871 | 21.9 | 22.15 | 22.15 | 21.9 |
| 2024-09-02 | 14.37 (-0.02) | 1.22 (0.0) | 1.49 (0.0) | -2524 | 25.47 | 69 | 0.7 | -52 | 0.52 | 9909 | 22.1 | 22.35 | 22.4 | 22.1 |
| 2024-08-30 | 14.39 (+0.03) | 1.22 (0.0) | 1.49 (0.0) | 2422 | 7.09 | 137 | 0.4 | 185 | 0.54 | 34158 | 22.25 | 22.3 | 22.45 | 22.25 |
| 2024-08-29 | 14.36 (0.0) | 1.22 (0.0) | 1.49 (0.0) | 603 | 6.02 | 271 | 2.7 | -259 | 2.59 | 10019 | 22.3 | 22.35 | 22.35 | 22.2 |
| 2024-08-28 | 14.36 (0.0) | 1.22 (0.0) | 1.49 (0.0) | -1378 | 12.39 | 91 | 0.82 | 82 | 0.74 | 11119 | 22.35 | 22.4 | 22.45 | 22.25 |
| 2024-08-27 | 14.36 (+0.04) | 1.22 (0.0) | 1.49 (0.0) | 675 | 5.48 | 85 | 0.69 | -225 | 1.83 | 12321 | 22.4 | 22.25 | 22.4 | 22.15 |
| 2024-08-26 | 14.32 (+0.02) | 1.22 (+0.01) | 1.49 (0.0) | 3221 | 29.86 | 182 | 1.69 | -29 | 0.27 | 10788 | 22.35 | 22.2 | 22.35 | 22.15 |
| 2024-08-23 | 14.3 (+0.01) | 1.21 (0.0) | 1.49 (0.0) | -713 | 8.52 | 61 | 0.73 | -187 | 2.23 | 8370 | 22.15 | 22.2 | 22.25 | 22.05 |
| 2024-08-22 | 14.29 (+0.07) | 1.21 (0.0) | 1.49 (0.0) | 7945 | 43.14 | 66 | 0.36 | -301 | 1.63 | 18417 | 22.3 | 22.05 | 22.45 | 22.0 |
| 2024-08-21 | 14.22 (+0.06) | 1.21 (0.0) | 1.49 (0.0) | 93 | 0.66 | 90 | 0.64 | -268 | 1.91 | 14053 | 21.95 | 22.0 | 22.1 | 21.9 |
| 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 | |||
| 2024-08-20 | 14.16 (-0.15) | 1.21 (0.0) | 1.49 (0.0) | -4904 | 27.73 | 307 | 1.74 | -97 | 0.55 | 17686 | 21.95 | 22.05 | 22.05 | 21.9 |
| 2024-08-19 | 14.31 (-0.05) | 1.21 (0.0) | 1.49 (-0.01) | -10496 | 33.92 | 212 | 0.69 | -350 | 1.13 | 30939 | 22.0 | 22.3 | 22.3 | 22.0 |
| 2024-08-16 | 14.36 (+0.02) | 1.21 (0.0) | 1.5 (0.0) | 1227 | 4.32 | 299 | 1.05 | 36 | 0.13 | 28400 | 22.3 | 22.5 | 22.5 | 22.2 |
| 2024-08-15 | 14.34 (-0.08) | 1.21 (0.0) | 1.5 (0.0) | -14945 | 46.3 | 45 | 0.14 | -558 | 1.73 | 32278 | 22.3 | 23.0 | 23.1 | 22.25 |
| 2024-08-14 | 14.42 (+0.06) | 1.21 (0.0) | 1.5 (0.0) | 9298 | 19.69 | 206 | 0.44 | -466 | 0.99 | 47213 | 22.7 | 22.4 | 23.2 | 22.35 |
| 2024-08-13 | 14.36 (+0.01) | 1.21 (+0.01) | 1.5 (0.0) | 638 | 4.25 | 233 | 1.55 | 298 | 1.98 | 15025 | 22.1 | 22.3 | 22.3 | 22.05 |
| 2024-08-12 | 14.35 (+0.01) | 1.2 (-0.01) | 1.5 (0.0) | 2393 | 15.46 | 32 | 0.21 | -120 | 0.78 | 15479 | 22.25 | 22.3 | 22.6 | 22.25 |
| 2024-08-09 | 14.34 (+0.14) | 1.21 (+0.01) | 1.5 (-0.01) | 20668 | 56.08 | 14 | 0.04 | -1577 | 4.28 | 36853 | 22.3 | 22.2 | 22.6 | 22.2 |
| 2024-08-08 | 14.2 (+0.01) | 1.2 (0.0) | 1.51 (0.0) | -240 | 1.43 | 190 | 1.13 | -538 | 3.21 | 16782 | 22.1 | 22.0 | 22.25 | 21.95 |
| 2024-08-07 | 14.19 (+0.02) | 1.2 (0.0) | 1.51 (-0.01) | 1144 | 5.74 | 138 | 0.69 | -19 | 0.1 | 19936 | 22.3 | 22.0 | 22.4 | 22.0 |
| 2024-08-06 | 14.17 (+0.01) | 1.2 (+0.01) | 1.52 (+0.01) | -1202 | 2.63 | 1537 | 3.36 | 160 | 0.35 | 45704 | 22.1 | 21.95 | 22.15 | 21.35 |
| 2024-08-05 | 14.16 (-0.07) | 1.19 (0.0) | 1.51 (-0.02) | -18289 | 34.18 | 603 | 1.13 | -2352 | 4.4 | 53512 | 21.95 | 22.7 | 22.75 | 21.6 |
| 2024-08-02 | 14.23 (+0.03) | 1.19 (0.0) | 1.53 (0.0) | -349 | 1.36 | 380 | 1.48 | -797 | 3.11 | 25597 | 23.0 | 23.1 | 23.1 | 22.85 |
| 2024-08-01 | 14.2 (+0.04) | 1.19 (0.0) | 1.53 (-0.01) | 2867 | 19.34 | 133 | 0.9 | -190 | 1.28 | 14824 | 23.15 | 23.2 | 23.3 | 23.1 |
| 2024-07-31 | 14.16 (+0.19) | 1.19 (+0.01) | 1.54 (0.0) | 8105 | 45.71 | 120 | 0.68 | -107 | 0.6 | 17731 | 23.2 | 23.1 | 23.2 | 22.95 |
| 2024-07-30 | 13.97 (-0.02) | 1.18 (0.0) | 1.54 (0.0) | -1802 | 9.62 | 522 | 2.79 | -153 | 0.82 | 18738 | 23.1 | 22.95 | 23.1 | 22.9 |
| 2024-07-29 | 13.99 (-0.02) | 1.18 (0.0) | 1.54 (0.0) | -1457 | 10.51 | 606 | 4.37 | -150 | 1.08 | 13869 | 22.9 | 23.0 | 23.0 | 22.85 |
| 2024-07-26 | 14.01 (-0.1) | 1.18 (0.0) | 1.54 (-0.01) | -12804 | 35.19 | 222 | 0.61 | -1698 | 4.67 | 36383 | 22.9 | 23.05 | 23.05 | 22.8 |
| 2024-07-23 | 14.11 (+0.02) | 1.18 (0.0) | 1.55 (0.0) | 2185 | 13.73 | 138 | 0.87 | 208 | 1.31 | 15919 | 23.15 | 23.1 | 23.25 | 23.1 |
| 2024-07-22 | 14.09 (-0.02) | 1.18 (+0.13) | 1.55 (+0.01) | -4882 | 18.31 | 1029 | 3.86 | 1075 | 4.03 | 26656 | 23.1 | 23.25 | 23.3 | 23.0 |
| 2024-07-19 | 14.11 (-0.17) | 1.05 (0.0) | 1.54 (0.0) | -5190 | 22.56 | 69 | 0.3 | 511 | 2.22 | 23006 | 23.35 | 23.45 | 23.5 | 23.1 |
| 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 | |||
| 2024-07-18 | 14.28 (+0.06) | 1.05 (0.0) | 1.54 (0.0) | 14652 | 51.11 | 328 | 1.14 | -248 | 0.87 | 28665 | 23.5 | 23.45 | 23.6 | 23.3 |
| 2024-07-17 | 14.22 (-0.15) | 1.05 (0.0) | 1.54 (0.0) | 4418 | 32.64 | 297 | 2.19 | 483 | 3.57 | 13537 | 23.35 | 23.15 | 23.35 | 23.15 |
| 2024-07-16 | 14.37 (-0.02) | 1.05 (-0.05) | 1.54 (0.0) | -2102 | 10.54 | -7675 | 38.48 | 28 | 0.14 | 19946 | 23.1 | 23.4 | 23.4 | 23.1 |
| 2024-07-15 | 14.39 (+0.07) | 1.1 (0.0) | 1.54 (+0.01) | 6753 | 40.87 | -62 | 0.38 | 111 | 0.67 | 16525 | 23.4 | 23.15 | 23.4 | 23.15 |
| 2024-07-12 | 14.32 (0.0) | 1.1 (0.0) | 1.53 (0.0) | 875 | 4.25 | 121 | 0.59 | 106 | 0.52 | 20580 | 23.1 | 23.0 | 23.3 | 23.0 |
| 2024-07-11 | 14.32 (-0.01) | 1.1 (0.0) | 1.53 (-0.01) | -5725 | 28.18 | 187 | 0.92 | -246 | 1.21 | 20316 | 23.05 | 23.05 | 23.1 | 23.0 |
| 2024-07-10 | 14.33 (-0.08) | 1.1 (0.0) | 1.54 (0.0) | -12252 | 39.71 | 149 | 0.48 | 85 | 0.28 | 30856 | 23.05 | 23.1 | 23.15 | 23.0 |
| 2024-07-09 | 14.41 (-0.03) | 1.1 (+0.01) | 1.54 (0.0) | -7140 | 38.55 | 247 | 1.33 | -177 | 0.96 | 18521 | 23.2 | 23.4 | 23.45 | 23.2 |
| 2024-07-08 | 14.44 (-0.07) | 1.09 (0.0) | 1.54 (0.0) | 2457 | 13.88 | 90 | 0.51 | -13 | 0.07 | 17707 | 23.5 | 23.55 | 23.55 | 23.35 |
| 2024-07-05 | 14.51 (0.0) | 1.09 (0.0) | 1.54 (0.0) | 699 | 5.29 | 138 | 1.04 | -15 | 0.11 | 13207 | 23.55 | 23.55 | 23.6 | 23.4 |
| 2024-07-04 | 14.51 (+0.07) | 1.09 (0.0) | 1.54 (+0.01) | 12226 | 54.05 | 61 | 0.27 | 343 | 1.52 | 22618 | 23.5 | 23.2 | 23.5 | 23.15 |
| 2024-07-03 | 14.44 (-0.03) | 1.09 (0.0) | 1.53 (0.0) | -5471 | 29.29 | 128 | 0.69 | 648 | 3.47 | 18676 | 23.1 | 23.05 | 23.15 | 23.0 |
| 2024-07-02 | 14.47 (-0.06) | 1.09 (0.0) | 1.53 (0.0) | -15701 | 56.13 | 5 | 0.02 | -3 | 0.01 | 27973 | 23.0 | 23.05 | 23.1 | 23.0 |
| 2024-07-01 | 14.53 (-0.05) | 1.09 (0.0) | 1.53 (0.0) | -7138 | 45.69 | 85 | 0.54 | 172 | 1.1 | 15622 | 23.05 | 23.15 | 23.15 | 23.05 |
| 2024-06-28 | 14.58 (-0.01) | 1.09 (0.0) | 1.53 (0.0) | -5251 | 25.55 | 65 | 0.32 | -175 | 0.85 | 20548 | 23.1 | 23.05 | 23.2 | 23.05 |
| 2024-06-27 | 14.59 (-0.05) | 1.09 (0.0) | 1.53 (0.0) | -13581 | 55.05 | -6 | 0.02 | -158 | 0.64 | 24672 | 23.05 | 23.0 | 23.15 | 23.0 |
| 2024-06-26 | 14.64 (-0.15) | 1.09 (0.0) | 1.53 (0.0) | -26814 | 62.48 | 40 | 0.09 | -174 | 0.41 | 42913 | 23.05 | 23.3 | 23.3 | 23.05 |
| 2024-06-25 | 14.79 (-0.11) | 1.09 (0.0) | 1.53 (0.0) | -13549 | 52.6 | 181 | 0.7 | 94 | 0.36 | 25759 | 23.3 | 23.45 | 23.5 | 23.25 |
| 2024-06-24 | 14.9 (-0.05) | 1.09 (0.0) | 1.53 (0.0) | -13774 | 57.31 | -142 | 0.59 | -177 | 0.74 | 24036 | 23.4 | 23.6 | 23.6 | 23.35 |
| 2024-06-21 | 14.95 (-0.11) | 1.09 (0.0) | 1.53 (0.0) | -15454 | 20.73 | -12 | 0.02 | 378 | 0.51 | 74534 | 23.6 | 23.8 | 23.85 | 23.6 |
| 2024-06-20 | 15.06 (-0.04) | 1.09 (0.0) | 1.53 (0.0) | -3330 | 12.16 | 137 | 0.5 | 787 | 2.87 | 27377 | 23.7 | 23.6 | 23.75 | 23.6 |
| 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 | |||
| 2024-06-19 | 15.1 (+0.01) | 1.09 (0.0) | 1.53 (+0.01) | -3012 | 13.59 | 46 | 0.21 | 889 | 4.01 | 22157 | 23.5 | 23.5 | 23.6 | 23.4 |
| 2024-06-18 | 15.09 (+0.01) | 1.09 (0.0) | 1.52 (0.0) | -3341 | 15.8 | -60 | 0.28 | 277 | 1.31 | 21144 | 23.4 | 23.45 | 23.55 | 23.35 |
| 2024-06-17 | 15.08 (-0.01) | 1.09 (0.0) | 1.52 (0.0) | -254 | 1.58 | -70 | 0.44 | 82 | 0.51 | 16043 | 23.45 | 23.25 | 23.6 | 23.25 |
| 2024-06-14 | 15.09 (-0.07) | 1.09 (0.0) | 1.52 (0.0) | -9552 | 38.81 | 94 | 0.38 | 12 | 0.05 | 24611 | 23.25 | 23.3 | 23.35 | 23.2 |
| 2024-06-13 | 15.16 (-0.05) | 1.09 (0.0) | 1.52 (0.0) | -15803 | 51.71 | 102 | 0.33 | -54 | 0.18 | 30560 | 23.3 | 23.45 | 23.5 | 23.25 |
| 2024-06-12 | 15.21 (-0.06) | 1.09 (0.0) | 1.52 (0.0) | -15207 | 59.43 | 28 | 0.11 | -45 | 0.18 | 25588 | 23.3 | 23.35 | 23.45 | 23.3 |
| 2024-06-11 | 15.27 (-0.14) | 1.09 (0.0) | 1.52 (0.0) | -30893 | 61.78 | 41 | 0.08 | -809 | 1.62 | 50003 | 23.35 | 23.5 | 23.65 | 23.35 |
| 2024-06-07 | 15.41 (-0.1) | 1.09 (0.0) | 1.52 (0.0) | -10748 | 41.49 | 30 | 0.12 | 0 | 0.0 | 25908 | 23.7 | 23.5 | 23.75 | 23.5 |
| 2024-06-06 | 15.51 (-0.17) | 1.09 (0.0) | 1.52 (0.0) | -20757 | 67.36 | -2 | 0.01 | -182 | 0.59 | 30816 | 23.5 | 23.55 | 23.65 | 23.5 |
| 2024-06-05 | 15.68 (-0.17) | 1.09 (+0.01) | 1.52 (-0.01) | -19465 | 71.83 | 1092 | 4.03 | -334 | 1.23 | 27100 | 23.55 | 23.6 | 23.65 | 23.55 |
| 2024-06-04 | 15.85 (-0.18) | 1.08 (+0.01) | 1.53 (0.0) | -23021 | 73.35 | 995 | 3.17 | -240 | 0.76 | 31385 | 23.6 | 23.7 | 23.75 | 23.6 |
| 2024-06-03 | 16.03 (-0.09) | 1.07 (+0.01) | 1.53 (0.0) | -15128 | 59.92 | 2190 | 8.67 | 327 | 1.3 | 25249 | 23.8 | 23.8 | 23.9 | 23.65 |
| 2024-05-31 | 16.12 (-0.16) | 1.06 (+0.01) | 1.53 (-0.01) | -28071 | 45.25 | 2162 | 3.48 | -2311 | 3.73 | 62039 | 23.75 | 23.85 | 23.9 | 23.75 |
| 2024-05-30 | 16.28 (-0.18) | 1.05 (+0.01) | 1.54 (0.0) | -24350 | 79.71 | 177 | 0.58 | 21 | 0.07 | 30548 | 23.85 | 23.9 | 23.95 | 23.8 |
| 2024-05-29 | 16.46 (-0.2) | 1.04 (-0.01) | 1.54 (0.0) | -25944 | 72.66 | 36 | 0.1 | -80 | 0.22 | 35708 | 23.95 | 24.2 | 24.25 | 23.95 |
| 2024-05-28 | 16.66 (-0.02) | 1.05 (+0.01) | 1.54 (0.0) | -3639 | 18.11 | 44 | 0.22 | 144 | 0.72 | 20097 | 24.2 | 24.0 | 24.25 | 23.95 |
| 2024-05-27 | 16.68 (-0.17) | 1.04 (0.0) | 1.54 (0.0) | -25855 | 66.79 | 39 | 0.1 | -183 | 0.47 | 38708 | 23.9 | 24.05 | 24.1 | 23.9 |
| 2024-05-24 | 16.85 (-0.09) | 1.04 (-0.01) | 1.54 (-0.01) | -21079 | 70.29 | -238 | 0.79 | -538 | 1.79 | 29989 | 24.0 | 24.15 | 24.2 | 24.0 |
| 2024-05-23 | 16.94 (-0.18) | 1.05 (0.0) | 1.55 (-0.01) | -31615 | 71.02 | -10 | 0.02 | -1792 | 4.03 | 44513 | 24.15 | 24.5 | 24.6 | 24.15 |
| 2024-05-22 | 17.12 (-0.18) | 1.05 (0.0) | 1.56 (0.0) | -33058 | 72.59 | 63 | 0.14 | -21 | 0.05 | 45540 | 24.6 | 24.95 | 25.05 | 24.6 |
| 2024-05-21 | 17.3 (-0.03) | 1.05 (0.0) | 1.56 (0.0) | -3954 | 24.96 | -118 | 0.74 | -231 | 1.46 | 15844 | 24.9 | 25.25 | 25.25 | 24.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 17.33 (+0.03) | 1.05 (+0.01) | 1.56 (+0.01) | 6987 | 30.06 | 515 | 2.22 | 502 | 2.16 | 23245 | 25.25 | 25.15 | 25.3 | 25.1 |
| 2024-05-17 | 17.3 (+0.04) | 1.04 (0.0) | 1.55 (0.0) | -732 | 6.13 | 699 | 5.85 | 51 | 0.43 | 11945 | 25.05 | 25.15 | 25.2 | 25.0 |
| 2024-05-16 | 17.26 (+0.13) | 1.04 (0.0) | 1.55 (0.0) | 19475 | 53.39 | 105 | 0.29 | 363 | 1.0 | 36474 | 25.15 | 25.0 | 25.2 | 24.95 |
| 2024-05-15 | 17.13 (-0.03) | 1.04 (0.0) | 1.55 (0.0) | -4907 | 21.66 | -214 | 0.94 | 957 | 4.22 | 22656 | 24.75 | 25.0 | 25.1 | 24.75 |
| 2024-05-14 | 17.16 (+0.05) | 1.04 (0.0) | 1.55 (0.0) | 7270 | 38.34 | 164 | 0.86 | 54 | 0.28 | 18964 | 25.0 | 24.9 | 25.1 | 24.9 |
| 2024-05-13 | 17.11 (+0.02) | 1.04 (0.0) | 1.55 (+0.01) | 1574 | 9.8 | 94 | 0.59 | 616 | 3.84 | 16057 | 24.85 | 24.7 | 25.0 | 24.7 |
| 2024-05-10 | 17.09 (-0.01) | 1.04 (0.0) | 1.54 (0.0) | -562 | 5.19 | 91 | 0.84 | 207 | 1.91 | 10836 | 24.8 | 24.6 | 24.8 | 24.55 |
| 2024-05-09 | 17.1 (0.0) | 1.04 (0.0) | 1.54 (0.0) | -253 | 1.52 | 98 | 0.59 | -51 | 0.31 | 16676 | 24.6 | 24.65 | 24.9 | 24.6 |
| 2024-05-08 | 17.1 (-0.01) | 1.04 (0.0) | 1.54 (0.0) | -3603 | 14.37 | 42 | 0.17 | -463 | 1.85 | 25080 | 24.75 | 24.95 | 24.95 | 24.55 |
| 2024-05-07 | 17.11 (-0.01) | 1.04 (0.0) | 1.54 (+0.01) | -1073 | 7.83 | -13 | 0.09 | 1839 | 13.42 | 13703 | 24.9 | 25.15 | 25.25 | 24.9 |
| 2024-05-06 | 17.12 (0.0) | 1.04 (0.0) | 1.53 (0.0) | 4220 | 26.68 | 170 | 1.07 | 52 | 0.33 | 15815 | 25.1 | 25.1 | 25.15 | 24.85 |
| 2024-05-03 | 17.12 (+0.02) | 1.04 (+0.01) | 1.53 (0.0) | 2954 | 13.07 | 229 | 1.01 | 6 | 0.03 | 22598 | 24.95 | 25.0 | 25.25 | 24.95 |
| 2024-05-02 | 17.1 (0.0) | 1.03 (0.0) | 1.53 (0.0) | 532 | 4.18 | 11 | 0.09 | 12 | 0.09 | 12738 | 24.95 | 24.85 | 25.0 | 24.8 |
| 2024-04-30 | 17.1 (+0.01) | 1.03 (0.0) | 1.53 (0.0) | 3225 | 13.81 | -27 | 0.12 | 337 | 1.44 | 23346 | 24.85 | 24.95 | 25.1 | 24.85 |
| 2024-04-29 | 17.09 (+0.07) | 1.03 (0.0) | 1.53 (+0.01) | 12172 | 53.5 | 134 | 0.59 | 1159 | 5.09 | 22753 | 25.0 | 24.65 | 25.0 | 24.65 |
| 2024-04-26 | 17.02 (-0.03) | 1.03 (0.0) | 1.52 (0.0) | -1677 | 11.48 | 15 | 0.1 | 47 | 0.32 | 14606 | 24.55 | 24.45 | 24.7 | 24.45 |
| 2024-04-25 | 17.05 (-0.05) | 1.03 (0.0) | 1.52 (0.0) | -2301 | 19.25 | 40 | 0.33 | 18 | 0.15 | 11951 | 24.55 | 24.6 | 24.65 | 24.4 |
| 2024-04-24 | 17.1 (-0.01) | 1.03 (0.0) | 1.52 (0.0) | -1812 | 14.51 | 30 | 0.24 | 885 | 7.09 | 12487 | 24.75 | 24.9 | 24.95 | 24.7 |
| 2024-04-23 | 17.11 (+0.02) | 1.03 (0.0) | 1.52 (+0.01) | 1898 | 9.71 | 252 | 1.29 | 642 | 3.28 | 19548 | 24.85 | 24.85 | 25.05 | 24.7 |
| 2024-04-22 | 17.09 (+0.06) | 1.03 (-0.12) | 1.51 (0.0) | 8439 | 37.08 | 283 | 1.24 | 989 | 4.35 | 22757 | 24.7 | 24.8 | 24.95 | 24.55 |
| 2024-04-19 | 17.03 (-0.07) | 1.15 (0.0) | 1.51 (0.0) | -3349 | 9.02 | 318 | 0.86 | -1171 | 3.15 | 37129 | 24.45 | 24.8 | 24.85 | 24.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 17.1 (+0.04) | 1.15 (0.0) | 1.51 (0.0) | 7033 | 21.39 | 49 | 0.15 | 168 | 0.51 | 32876 | 24.8 | 24.55 | 25.0 | 24.5 |
| 2024-04-17 | 17.06 (+0.01) | 1.15 (0.0) | 1.51 (0.0) | -2208 | 8.83 | -103 | 0.41 | -195 | 0.78 | 24995 | 24.45 | 24.25 | 24.5 | 24.25 |
| 2024-04-16 | 17.05 (-0.03) | 1.15 (0.0) | 1.51 (-0.01) | -3814 | 15.34 | -95 | 0.38 | -344 | 1.38 | 24856 | 24.25 | 24.45 | 24.5 | 24.2 |
| 2024-04-15 | 17.08 (+0.02) | 1.15 (0.0) | 1.52 (0.0) | 539 | 1.59 | -69 | 0.2 | -102 | 0.3 | 33799 | 24.55 | 24.8 | 25.15 | 24.55 |
| 2024-04-12 | 17.06 (-0.05) | 1.15 (0.0) | 1.52 (0.0) | -8218 | 29.89 | -20 | 0.07 | -677 | 2.46 | 27490 | 24.85 | 25.05 | 25.05 | 24.8 |
| 2024-04-11 | 17.11 (-0.01) | 1.15 (0.0) | 1.52 (-0.01) | -827 | 2.64 | -15 | 0.05 | -842 | 2.69 | 31303 | 25.3 | 25.5 | 25.6 | 25.25 |
| 2024-04-10 | 17.12 (+0.02) | 1.15 (0.0) | 1.53 (0.0) | -2372 | 4.97 | -23 | 0.05 | -171 | 0.36 | 47712 | 25.6 | 26.15 | 26.25 | 25.55 |
| 2024-04-09 | 17.1 (+0.37) | 1.15 (0.0) | 1.53 (+0.01) | 56270 | 50.26 | 127 | 0.11 | 1376 | 1.23 | 111950 | 26.05 | 25.2 | 26.1 | 25.05 |
| 2024-04-08 | 16.73 (+0.07) | 1.15 (0.0) | 1.52 (+0.03) | 8582 | 18.06 | -205 | 0.43 | 4256 | 8.96 | 47508 | 25.0 | 24.65 | 25.0 | 24.55 |
| 2024-04-03 | 16.66 (+0.05) | 1.15 (0.0) | 1.49 (0.0) | 4546 | 8.36 | -97 | 0.18 | 84 | 0.15 | 54395 | 24.65 | 24.6 | 25.0 | 24.35 |
| 2024-04-02 | 16.61 (+0.06) | 1.15 (0.0) | 1.49 (0.0) | 7307 | 32.6 | -91 | 0.41 | 176 | 0.79 | 22416 | 24.3 | 24.0 | 24.3 | 24.0 |
| 2024-04-01 | 16.55 (+0.01) | 1.15 (0.0) | 1.49 (0.0) | 2241 | 21.24 | -141 | 1.34 | 9 | 0.09 | 10550 | 24.0 | 23.95 | 24.0 | 23.9 |
| 2024-03-29 | 16.54 (+0.01) | 1.15 (0.0) | 1.49 (0.0) | 1810 | 16.93 | -202 | 1.89 | -246 | 2.3 | 10688 | 23.9 | 23.85 | 24.0 | 23.85 |
| 2024-03-28 | 16.53 (-0.03) | 1.15 (0.0) | 1.49 (0.0) | -4871 | 36.29 | -207 | 1.54 | -167 | 1.24 | 13424 | 23.8 | 23.85 | 23.95 | 23.8 |
| 2024-03-27 | 16.56 (-0.01) | 1.15 (-0.01) | 1.49 (0.0) | -2277 | 16.95 | -29 | 0.22 | 13 | 0.1 | 13434 | 23.9 | 24.0 | 24.05 | 23.9 |
| 2024-03-26 | 16.57 (+0.04) | 1.16 (0.0) | 1.49 (0.0) | 4988 | 28.87 | -71 | 0.41 | 272 | 1.57 | 17277 | 24.0 | 23.85 | 24.05 | 23.8 |
| 2024-03-25 | 16.53 (-0.01) | 1.16 (0.0) | 1.49 (0.0) | -1250 | 9.14 | -38 | 0.28 | -55 | 0.4 | 13682 | 23.85 | 23.95 | 24.0 | 23.75 |
| 2024-03-22 | 16.54 (+0.01) | 1.16 (0.0) | 1.49 (0.0) | -555 | 3.54 | -64 | 0.41 | -139 | 0.89 | 15700 | 23.95 | 23.8 | 24.0 | 23.8 |
| 2024-03-21 | 16.53 (+0.02) | 1.16 (0.0) | 1.49 (0.0) | 3228 | 18.18 | -23 | 0.13 | 341 | 1.92 | 17760 | 23.85 | 23.5 | 23.95 | 23.5 |
| 2024-03-20 | 16.51 (-0.08) | 1.16 (0.0) | 1.49 (0.0) | -11024 | 46.87 | -20 | 0.09 | -197 | 0.84 | 23521 | 23.5 | 23.6 | 23.7 | 23.5 |
| 2024-03-19 | 16.59 (-0.01) | 1.16 (0.0) | 1.49 (0.0) | -3763 | 19.66 | -304 | 1.59 | -304 | 1.59 | 19136 | 23.65 | 23.6 | 23.75 | 23.55 |
| 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 | |||
| 2024-03-18 | 16.6 (-0.07) | 1.16 (0.0) | 1.49 (0.0) | -9997 | 37.26 | -111 | 0.41 | -13 | 0.05 | 26830 | 23.7 | 23.85 | 23.9 | 23.5 |
| 2024-03-15 | 16.67 (-0.04) | 1.16 (0.0) | 1.49 (0.0) | -6039 | 18.94 | -222 | 0.7 | -13 | 0.04 | 31883 | 23.85 | 24.0 | 24.05 | 23.85 |
| 2024-03-14 | 16.71 (-0.01) | 1.16 (0.0) | 1.49 (0.0) | 4315 | 20.57 | -185 | 0.88 | 94 | 0.45 | 20976 | 24.05 | 23.95 | 24.1 | 23.8 |
| 2024-03-13 | 16.72 (-0.08) | 1.16 (0.0) | 1.49 (0.0) | -11031 | 37.08 | -25 | 0.08 | -259 | 0.87 | 29749 | 23.95 | 24.0 | 24.05 | 23.8 |
| 2024-03-12 | 16.8 (0.0) | 1.16 (0.0) | 1.49 (0.0) | -248 | 2.06 | -1 | 0.01 | 306 | 2.54 | 12026 | 24.15 | 24.1 | 24.15 | 24.05 |
| 2024-03-11 | 16.8 (0.0) | 1.16 (0.0) | 1.49 (0.0) | -1349 | 10.28 | -19 | 0.14 | 140 | 1.07 | 13120 | 24.05 | 24.1 | 24.1 | 24.0 |
| 2024-03-08 | 16.8 (0.0) | 1.16 (0.0) | 1.49 (0.0) | -694 | 2.49 | -61 | 0.22 | -107 | 0.38 | 27869 | 24.1 | 23.9 | 24.1 | 23.8 |
| 2024-03-07 | 16.8 (-0.02) | 1.16 (0.0) | 1.49 (0.0) | -7798 | 29.03 | -172 | 0.64 | -249 | 0.93 | 26866 | 23.95 | 24.0 | 24.05 | 23.9 |
| 2024-03-06 | 16.82 (-0.04) | 1.16 (0.0) | 1.49 (0.0) | -6358 | 27.18 | -27 | 0.12 | -192 | 0.82 | 23388 | 24.05 | 24.05 | 24.2 | 24.0 |
| 2024-03-05 | 16.86 (-0.09) | 1.16 (0.0) | 1.49 (-0.01) | -8774 | 36.99 | -155 | 0.65 | -798 | 3.36 | 23721 | 24.05 | 24.1 | 24.25 | 24.05 |
| 2024-03-04 | 16.95 (-0.03) | 1.16 (0.0) | 1.5 (0.0) | -8809 | 31.55 | 41 | 0.15 | 17 | 0.06 | 27917 | 24.2 | 24.3 | 24.35 | 24.1 |
| 2024-03-01 | 16.98 (-0.03) | 1.16 (-0.01) | 1.5 (0.0) | -9481 | 32.96 | -437 | 1.52 | -228 | 0.79 | 28763 | 24.45 | 24.55 | 24.6 | 24.35 |
| 2024-02-29 | 17.01 (-0.02) | 1.17 (0.0) | 1.5 (0.0) | -7602 | 24.57 | -80 | 0.26 | 440 | 1.42 | 30942 | 24.6 | 24.65 | 24.7 | 24.55 |
| 2024-02-27 | 17.03 (-0.07) | 1.17 (0.0) | 1.5 (0.0) | -14448 | 55.94 | -8 | 0.03 | -53 | 0.21 | 25827 | 24.65 | 24.8 | 24.8 | 24.6 |
| 2024-02-26 | 17.1 (-0.04) | 1.17 (0.0) | 1.5 (0.0) | -4347 | 37.36 | -84 | 0.72 | 8 | 0.07 | 11636 | 24.9 | 24.9 | 25.0 | 24.9 |
| 2024-02-23 | 17.14 (-0.01) | 1.17 (0.0) | 1.5 (0.0) | -2776 | 23.55 | -184 | 1.56 | 106 | 0.9 | 11788 | 25.0 | 25.15 | 25.2 | 25.0 |
| 2024-02-22 | 17.15 (+0.01) | 1.17 (0.0) | 1.5 (0.0) | 23 | 0.23 | -39 | 0.4 | 81 | 0.83 | 9797 | 25.15 | 25.25 | 25.3 | 25.1 |
| 2024-02-21 | 17.14 (-0.01) | 1.17 (0.0) | 1.5 (+0.01) | -747 | 7.77 | 0 | 0.0 | 473 | 4.92 | 9610 | 25.25 | 25.3 | 25.3 | 25.15 |
| 2024-02-20 | 17.15 (+0.01) | 1.17 (0.0) | 1.49 (-0.01) | 178 | 1.85 | -16 | 0.17 | -364 | 3.79 | 9608 | 25.3 | 25.4 | 25.45 | 25.2 |
| 2024-02-19 | 17.14 (+0.05) | 1.17 (0.0) | 1.5 (+0.01) | 7807 | 42.41 | -3 | 0.02 | 825 | 4.48 | 18409 | 25.4 | 24.95 | 25.4 | 24.9 |
| 2024-02-16 | 17.09 (+0.01) | 1.17 (0.0) | 1.49 (0.0) | 692 | 5.31 | -61 | 0.47 | 316 | 2.42 | 13036 | 24.9 | 24.6 | 25.0 | 24.6 |
| 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 | |||
| 2024-02-15 | 17.08 (-0.05) | 1.17 (0.0) | 1.49 (-0.01) | -7838 | 28.35 | 69 | 0.25 | -1243 | 4.5 | 27651 | 24.6 | 24.85 | 24.9 | 24.5 |
| 2024-02-05 | 17.13 (-0.04) | 1.17 (0.0) | 1.5 (-0.01) | -8506 | 45.92 | 4 | 0.02 | -1599 | 8.63 | 18525 | 24.85 | 25.0 | 25.05 | 24.85 |
| 2024-02-02 | 17.17 (0.0) | 1.17 (0.0) | 1.51 (0.0) | -1672 | 14.77 | -90 | 0.79 | 118 | 1.04 | 11323 | 25.15 | 25.2 | 25.25 | 25.0 |
| 2024-02-01 | 17.17 (-0.2) | 1.17 (0.0) | 1.51 (+0.01) | 1720 | 16.45 | 18 | 0.17 | 507 | 4.85 | 10454 | 25.25 | 25.25 | 25.4 | 25.15 |
| 2024-01-31 | 17.37 (+0.01) | 1.17 (0.0) | 1.5 (0.0) | -4405 | 18.24 | -9 | 0.04 | 24 | 0.1 | 24153 | 25.15 | 25.0 | 25.15 | 24.85 |
| 2024-01-30 | 17.36 (-0.04) | 1.17 (0.0) | 1.5 (0.0) | -6939 | 44.81 | -183 | 1.18 | -156 | 1.01 | 15487 | 25.05 | 25.5 | 25.5 | 25.05 |
| 2024-01-29 | 17.4 (+0.03) | 1.17 (0.0) | 1.5 (0.0) | 3692 | 34.72 | -14 | 0.13 | -113 | 1.06 | 10633 | 25.45 | 25.25 | 25.6 | 25.25 |
| 2024-01-26 | 17.37 (+0.03) | 1.17 (0.0) | 1.5 (0.0) | 665 | 4.97 | -11 | 0.08 | 43 | 0.32 | 13385 | 25.25 | 25.0 | 25.3 | 24.95 |
| 2024-01-25 | 17.34 (0.0) | 1.17 (0.0) | 1.5 (0.0) | -4878 | 42.14 | -36 | 0.31 | 95 | 0.82 | 11576 | 25.1 | 25.1 | 25.15 | 25.0 |
| 2024-01-24 | 17.34 (+0.02) | 1.17 (0.0) | 1.5 (-0.02) | 3488 | 24.7 | -8 | 0.06 | -2348 | 16.63 | 14121 | 25.15 | 24.85 | 25.2 | 24.85 |
| 2024-01-23 | 17.32 (0.0) | 1.17 (0.0) | 1.52 (+0.01) | -6771 | 34.62 | 68 | 0.35 | 1042 | 5.33 | 19557 | 24.8 | 24.75 | 24.95 | 24.75 |
| 2024-01-22 | 17.32 (-0.01) | 1.17 (+0.02) | 1.51 (0.0) | -3286 | 26.04 | -36 | 0.29 | 345 | 2.73 | 12620 | 24.75 | 24.65 | 24.85 | 24.6 |
| 2024-01-19 | 17.33 (-0.05) | 1.15 (-0.01) | 1.51 (0.0) | -9085 | 36.99 | -694 | 2.83 | -30 | 0.12 | 24562 | 24.65 | 24.65 | 24.8 | 24.55 |
| 2024-01-18 | 17.38 (-0.04) | 1.16 (0.0) | 1.51 (0.0) | -7598 | 48.18 | -656 | 4.16 | 96 | 0.61 | 15769 | 24.8 | 24.8 | 25.05 | 24.8 |
| 2024-01-17 | 17.42 (-0.09) | 1.16 (0.0) | 1.51 (+0.01) | -15466 | 43.75 | 5 | 0.01 | 2058 | 5.82 | 35350 | 24.8 | 25.2 | 25.25 | 24.8 |
| 2024-01-16 | 17.51 (-0.07) | 1.16 (-0.01) | 1.5 (0.0) | -12105 | 44.77 | -1146 | 4.24 | -147 | 0.54 | 27036 | 25.2 | 25.6 | 25.7 | 25.2 |
| 2024-01-15 | 17.58 (0.0) | 1.17 (0.0) | 1.5 (0.0) | -647 | 7.53 | 0 | 0.0 | -35 | 0.41 | 8589 | 25.8 | 25.95 | 26.0 | 25.8 |
| 2024-01-12 | 17.58 (-0.05) | 1.17 (0.0) | 1.5 (0.0) | -3643 | 28.07 | -337 | 2.6 | -95 | 0.73 | 12980 | 25.8 | 25.7 | 25.95 | 25.7 |
| 2024-01-11 | 17.63 (0.0) | 1.17 (0.0) | 1.5 (0.0) | -6552 | 48.03 | -404 | 2.96 | 198 | 1.45 | 13642 | 25.8 | 25.8 | 25.9 | 25.7 |
| 2024-01-10 | 17.63 (0.0) | 1.17 (-0.01) | 1.5 (0.0) | -958 | 7.43 | -1113 | 8.63 | 182 | 1.41 | 12891 | 25.85 | 25.95 | 25.95 | 25.7 |
| 2024-01-09 | 17.63 (-0.04) | 1.18 (0.0) | 1.5 (0.0) | -11093 | 40.8 | -672 | 2.47 | -114 | 0.42 | 27189 | 26.0 | 26.55 | 26.6 | 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 | |||
| 2024-01-08 | 17.67 (-0.02) | 1.18 (0.0) | 1.5 (0.0) | -1671 | 13.31 | 0 | 0.0 | 206 | 1.64 | 12554 | 26.5 | 26.7 | 26.85 | 26.5 |
| 2024-01-05 | 17.69 (-0.01) | 1.18 (0.0) | 1.5 (0.0) | -2848 | 18.0 | -25 | 0.16 | -36 | 0.23 | 15820 | 26.7 | 26.7 | 26.7 | 26.6 |
| 2024-01-04 | 17.7 (-0.01) | 1.18 (0.0) | 1.5 (0.0) | -2193 | 12.91 | -136 | 0.8 | 125 | 0.74 | 16991 | 26.7 | 26.65 | 26.7 | 26.55 |
| 2024-01-03 | 17.71 (-0.05) | 1.18 (0.0) | 1.5 (0.0) | -10604 | 47.21 | 45 | 0.2 | -385 | 1.71 | 22461 | 26.7 | 26.8 | 26.85 | 26.5 |
| 2024-01-02 | 17.76 (0.0) | 1.18 (0.0) | 1.5 (0.0) | -441 | 2.92 | 0 | 0.0 | -319 | 2.11 | 15122 | 27.0 | 27.0 | 27.0 | 26.75 |
| 2023-12-29 | 17.76 (+0.01) | 1.18 (0.0) | 1.5 (0.0) | 1528 | 8.89 | -152 | 0.88 | -571 | 3.32 | 17185 | 27.0 | 27.0 | 27.0 | 26.85 |
| 2023-12-28 | 17.75 (+0.03) | 1.18 (-0.01) | 1.5 (-0.01) | 5044 | 25.17 | -21 | 0.1 | -564 | 2.81 | 20037 | 27.0 | 26.9 | 27.0 | 26.8 |
| 2023-12-27 | 17.72 (+0.02) | 1.19 (0.0) | 1.51 (0.0) | 2951 | 15.39 | -158 | 0.82 | -647 | 3.37 | 19181 | 26.9 | 26.9 | 26.95 | 26.75 |
| 2023-12-26 | 17.7 (+0.02) | 1.19 (0.0) | 1.51 (0.0) | 2798 | 21.91 | -47 | 0.37 | -61 | 0.48 | 12772 | 26.9 | 26.9 | 26.95 | 26.75 |
| 2023-12-25 | 17.68 (+0.03) | 1.19 (0.0) | 1.51 (0.0) | 1955 | 11.39 | 0 | 0.0 | -54 | 0.31 | 17161 | 26.85 | 26.75 | 26.95 | 26.7 |
| 2023-12-22 | 17.65 (+0.01) | 1.19 (-0.05) | 1.51 (0.0) | 10136 | 34.58 | -8903 | 30.38 | -212 | 0.72 | 29308 | 26.75 | 26.65 | 26.75 | 26.5 |
| 2023-12-21 | 17.64 (+0.02) | 1.24 (-0.06) | 1.51 (0.0) | 6067 | 23.26 | -9321 | 35.73 | 224 | 0.86 | 26084 | 26.6 | 26.35 | 26.7 | 26.35 |
| 2023-12-20 | 17.62 (+0.01) | 1.3 (-0.06) | 1.51 (0.0) | 3360 | 8.86 | -9059 | 23.89 | 50 | 0.13 | 37921 | 26.55 | 26.9 | 26.9 | 26.5 |
| 2023-12-19 | 17.61 (-0.07) | 1.36 (-0.06) | 1.51 (0.0) | 4945 | 11.55 | -9202 | 21.5 | -597 | 1.39 | 42808 | 26.65 | 26.65 | 26.75 | 26.15 |
| 2023-12-18 | 17.68 (-0.06) | 1.42 (-0.06) | 1.51 (-0.01) | -7829 | 10.9 | -8976 | 12.5 | -776 | 1.08 | 71834 | 26.65 | 26.95 | 27.1 | 26.5 |
| 2023-12-15 | 17.74 (+0.29) | 1.48 (-0.02) | 1.52 (0.0) | 41559 | 37.3 | -4249 | 3.81 | 320 | 0.29 | 111412 | 26.45 | 25.5 | 26.45 | 25.5 |
| 2023-12-14 | 17.45 (+0.06) | 1.5 (-0.01) | 1.52 (+0.01) | 7934 | 18.73 | -614 | 1.45 | 1413 | 3.34 | 42349 | 25.4 | 25.3 | 25.5 | 25.15 |
| 2023-12-13 | 17.39 (-0.06) | 1.51 (0.0) | 1.51 (0.0) | -9317 | 21.48 | -561 | 1.29 | 170 | 0.39 | 43385 | 25.15 | 25.45 | 25.45 | 25.0 |
| 2023-12-12 | 17.45 (-0.03) | 1.51 (0.0) | 1.51 (0.0) | -3481 | 9.14 | -456 | 1.2 | 62 | 0.16 | 38097 | 25.45 | 25.7 | 25.75 | 25.3 |
| 2023-12-11 | 17.48 (-0.06) | 1.51 (0.0) | 1.51 (0.0) | -9631 | 20.91 | -150 | 0.33 | 152 | 0.33 | 46055 | 25.7 | 26.05 | 26.1 | 25.45 |
| 2023-12-08 | 17.54 (-0.05) | 1.51 (0.0) | 1.51 (0.0) | -5484 | 26.57 | -182 | 0.88 | 25 | 0.12 | 20638 | 26.1 | 26.1 | 26.1 | 25.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 17.59 (-0.04) | 1.51 (-0.01) | 1.51 (0.0) | -4916 | 29.01 | -209 | 1.23 | -199 | 1.17 | 16947 | 26.05 | 26.2 | 26.25 | 26.05 |
| 2023-12-06 | 17.63 (-0.01) | 1.52 (0.0) | 1.51 (+0.02) | -326 | 1.5 | -32 | 0.15 | 3462 | 15.96 | 21697 | 26.25 | 26.1 | 26.3 | 25.95 |
| 2023-12-05 | 17.64 (+0.09) | 1.52 (-0.05) | 1.49 (0.0) | 15419 | 52.52 | -8651 | 29.47 | -344 | 1.17 | 29358 | 26.1 | 25.95 | 26.1 | 25.85 |
| 2023-12-04 | 17.55 (+0.09) | 1.57 (-0.11) | 1.49 (0.0) | 12222 | 28.86 | -17076 | 40.32 | 10 | 0.02 | 42348 | 26.05 | 26.0 | 26.05 | 25.75 |
| 2023-12-01 | 17.46 (-0.05) | 1.68 (-0.13) | 1.49 (+0.01) | -5692 | 9.67 | -20382 | 34.64 | 508 | 0.86 | 58835 | 26.0 | 25.9 | 26.0 | 25.8 |
| 2023-11-30 | 17.51 (+0.24) | 1.81 (-0.31) | 1.48 (0.0) | 35433 | 29.62 | -49383 | 41.28 | -28 | 0.02 | 119640 | 26.2 | 26.15 | 26.2 | 25.85 |
| 2023-11-29 | 17.27 (+0.12) | 2.12 (-0.13) | 1.48 (0.0) | 19295 | 27.35 | -20545 | 29.13 | -84 | 0.12 | 70538 | 26.2 | 26.1 | 26.2 | 25.85 |
| 2023-11-28 | 17.15 (+0.06) | 2.25 (-0.12) | 1.48 (0.0) | 10793 | 14.98 | -18827 | 26.13 | 250 | 0.35 | 72044 | 26.1 | 26.1 | 26.2 | 25.85 |
| 2023-11-27 | 17.09 (+0.18) | 2.37 (-0.12) | 1.48 (-0.01) | 28467 | 39.75 | -18680 | 26.08 | -484 | 0.68 | 71623 | 26.15 | 25.85 | 26.15 | 25.6 |
| 2023-11-24 | 16.91 (+0.11) | 2.49 (-0.12) | 1.49 (0.0) | 18607 | 24.97 | -18721 | 25.13 | 59 | 0.08 | 74508 | 25.9 | 25.65 | 25.9 | 25.3 |
| 2023-11-23 | 16.8 (+0.08) | 2.61 (-0.12) | 1.49 (0.0) | 7314 | 13.22 | -18545 | 33.51 | -682 | 1.23 | 55340 | 25.8 | 25.65 | 25.8 | 25.35 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.52 (-0.07) | 1.27 (+0.01) | 1.5 (+0.01) | -11012 | 19.26 | 2059 | 3.6 | 1147 | 2.01 | 57186 | 22.05 | 22.15 | 22.55 | 22.05 |
| 2024-11-15 | 14.59 (-0.21) | 1.26 (+0.02) | 1.49 (-0.03) | -39635 | 38.55 | 3378 | 3.29 | -3409 | 3.32 | 102804 | 22.05 | 23.2 | 23.2 | 22.05 |
| 2024-11-08 | 14.8 (-0.02) | 1.24 (+0.04) | 1.52 (0.0) | 27520 | 28.5 | 5527 | 5.72 | -424 | 0.44 | 96553 | 23.25 | 22.55 | 23.6 | 22.5 |
| 2024-11-01 | 14.82 (-0.01) | 1.2 (+0.01) | 1.52 (0.0) | -4591 | 6.43 | 1569 | 2.2 | 9 | 0.01 | 71371 | 22.7 | 22.55 | 22.85 | 22.15 |
| 2024-10-25 | 14.83 (-0.2) | 1.19 (-0.01) | 1.52 (-0.01) | -12141 | 18.84 | 1538 | 2.39 | -1110 | 1.72 | 64439 | 22.55 | 23.2 | 23.2 | 22.1 |
| 2024-10-18 | 15.03 (-0.03) | 1.2 (+0.01) | 1.53 (+0.04) | -4794 | 4.39 | 1728 | 1.58 | 5914 | 5.41 | 109267 | 22.95 | 22.8 | 23.0 | 22.1 |
| 2024-10-11 | 15.06 (+0.15) | 1.19 (+0.01) | 1.49 (-0.01) | 13583 | 9.14 | 230 | 0.15 | -1348 | 0.91 | 148654 | 22.7 | 23.7 | 23.95 | 22.7 |
| 2024-10-04 | 14.91 (+0.31) | 1.18 (0.0) | 1.5 (-0.01) | 66989 | 35.82 | 1035 | 0.55 | -1872 | 1.0 | 187012 | 23.7 | 23.45 | 23.9 | 23.05 |
| 2024-09-27 | 14.6 (+0.43) | 1.18 (+0.01) | 1.51 (+0.03) | 61933 | 31.56 | 1656 | 0.84 | 4822 | 2.46 | 196242 | 23.1 | 21.2 | 23.45 | 21.0 |
| 2024-09-20 | 14.17 (+0.07) | 1.17 (-0.04) | 1.48 (+0.01) | 7280 | 5.31 | -6165 | 4.5 | 484 | 0.35 | 137082 | 21.15 | 21.1 | 21.65 | 21.0 |
| 2024-09-13 | 14.1 (-0.03) | 1.21 (0.0) | 1.47 (0.0) | -14336 | 13.21 | 105 | 0.1 | 1036 | 0.95 | 108534 | 21.05 | 20.6 | 21.1 | 20.1 |
| 2024-09-06 | 14.13 (-0.26) | 1.21 (-0.01) | 1.47 (-0.02) | -58572 | 50.06 | -2063 | 1.76 | -3028 | 2.59 | 117006 | 21.05 | 22.35 | 22.4 | 20.75 |
| 2024-08-30 | 14.39 (+0.09) | 1.22 (+0.01) | 1.49 (0.0) | 5543 | 7.07 | 766 | 0.98 | -246 | 0.31 | 78407 | 22.25 | 22.2 | 22.45 | 22.15 |
| 2024-08-23 | 14.3 (-0.06) | 1.21 (0.0) | 1.49 (-0.01) | -8075 | 9.03 | 736 | 0.82 | -1203 | 1.34 | 89468 | 22.15 | 22.3 | 22.45 | 21.9 |
| 2024-08-16 | 14.36 (+0.02) | 1.21 (0.0) | 1.5 (0.0) | -1389 | 1.0 | 815 | 0.59 | -810 | 0.59 | 138396 | 22.3 | 22.3 | 23.2 | 22.05 |
| 2024-08-09 | 14.34 (+0.11) | 1.21 (+0.02) | 1.5 (-0.03) | 2081 | 1.2 | 2482 | 1.44 | -4326 | 2.5 | 172789 | 22.3 | 22.7 | 22.75 | 21.35 |
| 2024-08-02 | 14.23 (+0.22) | 1.19 (+0.01) | 1.53 (-0.01) | 7364 | 8.11 | 1761 | 1.94 | -1397 | 1.54 | 90760 | 23.0 | 23.0 | 23.3 | 22.85 |
| 2024-07-26 | 14.01 (-0.1) | 1.18 (+0.13) | 1.54 (0.0) | -15501 | 19.63 | 1389 | 1.76 | -415 | 0.53 | 78959 | 22.9 | 23.25 | 23.3 | 22.8 |
| 2024-07-19 | 14.11 (-0.21) | 1.05 (-0.05) | 1.54 (+0.01) | 18531 | 18.22 | -7043 | 6.93 | 885 | 0.87 | 101680 | 23.35 | 23.15 | 23.6 | 23.1 |
| 2024-07-12 | 14.32 (-0.19) | 1.1 (+0.01) | 1.53 (-0.01) | -21785 | 20.17 | 794 | 0.74 | -245 | 0.23 | 107982 | 23.1 | 23.55 | 23.55 | 23.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 14.51 (-0.07) | 1.09 (0.0) | 1.54 (+0.01) | -15385 | 15.68 | 417 | 0.43 | 1145 | 1.17 | 98098 | 23.55 | 23.15 | 23.6 | 23.0 |
| 2024-06-28 | 14.58 (-0.37) | 1.09 (0.0) | 1.53 (0.0) | -72969 | 52.9 | 138 | 0.1 | -590 | 0.43 | 137930 | 23.1 | 23.6 | 23.6 | 23.0 |
| 2024-06-21 | 14.95 (-0.14) | 1.09 (0.0) | 1.53 (+0.01) | -25391 | 15.75 | 41 | 0.03 | 2413 | 1.5 | 161257 | 23.6 | 23.25 | 23.85 | 23.25 |
| 2024-06-14 | 15.09 (-0.32) | 1.09 (0.0) | 1.52 (0.0) | -71455 | 54.64 | 265 | 0.2 | -896 | 0.69 | 130764 | 23.25 | 23.5 | 23.65 | 23.2 |
| 2024-06-07 | 15.41 (-0.71) | 1.09 (+0.03) | 1.52 (-0.01) | -89119 | 63.45 | 4305 | 3.06 | -429 | 0.31 | 140459 | 23.7 | 23.8 | 23.9 | 23.5 |
| 2024-05-31 | 16.12 (-0.73) | 1.06 (+0.02) | 1.53 (-0.01) | -107859 | 57.65 | 2458 | 1.31 | -2409 | 1.29 | 187101 | 23.75 | 24.05 | 24.25 | 23.75 |
| 2024-05-24 | 16.85 (-0.45) | 1.04 (0.0) | 1.54 (-0.01) | -82719 | 51.98 | 212 | 0.13 | -2080 | 1.31 | 159133 | 24.0 | 25.15 | 25.3 | 24.0 |
| 2024-05-17 | 17.3 (+0.21) | 1.04 (0.0) | 1.55 (+0.01) | 22680 | 21.38 | 848 | 0.8 | 2041 | 1.92 | 106097 | 25.05 | 24.7 | 25.2 | 24.7 |
| 2024-05-10 | 17.09 (-0.03) | 1.04 (0.0) | 1.54 (+0.01) | -1271 | 1.55 | 388 | 0.47 | 1584 | 1.93 | 82112 | 24.8 | 25.1 | 25.25 | 24.55 |
| 2024-05-03 | 17.12 (+0.1) | 1.04 (+0.01) | 1.53 (+0.01) | 18883 | 23.19 | 347 | 0.43 | 1514 | 1.86 | 81437 | 24.95 | 24.65 | 25.25 | 24.65 |
| 2024-04-26 | 17.02 (-0.01) | 1.03 (-0.12) | 1.52 (+0.01) | 4547 | 5.59 | 620 | 0.76 | 2581 | 3.17 | 81351 | 24.55 | 24.8 | 25.05 | 24.4 |
| 2024-04-19 | 17.03 (-0.03) | 1.15 (0.0) | 1.51 (-0.01) | -1799 | 1.17 | 100 | 0.07 | -1644 | 1.07 | 153656 | 24.45 | 24.8 | 25.15 | 24.2 |
| 2024-04-12 | 17.06 (+0.4) | 1.15 (0.0) | 1.52 (+0.03) | 53435 | 20.09 | -136 | 0.05 | 3942 | 1.48 | 265965 | 24.85 | 24.65 | 26.25 | 24.55 |
| 2024-04-03 | 16.66 (+0.12) | 1.15 (0.0) | 1.49 (0.0) | 14094 | 16.13 | -329 | 0.38 | 269 | 0.31 | 87362 | 24.65 | 23.95 | 25.0 | 23.9 |
| 2024-03-29 | 16.54 (0.0) | 1.15 (-0.01) | 1.49 (0.0) | -1600 | 2.34 | -547 | 0.8 | -183 | 0.27 | 68507 | 23.9 | 23.95 | 24.05 | 23.75 |
| 2024-03-22 | 16.54 (-0.13) | 1.16 (0.0) | 1.49 (0.0) | -22111 | 21.48 | -522 | 0.51 | -312 | 0.3 | 102949 | 23.95 | 23.85 | 24.0 | 23.5 |
| 2024-03-15 | 16.67 (-0.13) | 1.16 (0.0) | 1.49 (0.0) | -14352 | 13.32 | -452 | 0.42 | 268 | 0.25 | 107756 | 23.85 | 24.1 | 24.15 | 23.8 |
| 2024-03-08 | 16.8 (-0.18) | 1.16 (0.0) | 1.49 (-0.01) | -32433 | 24.99 | -374 | 0.29 | -1329 | 1.02 | 129763 | 24.1 | 24.3 | 24.35 | 23.8 |
| 2024-03-01 | 16.98 (-0.16) | 1.16 (-0.01) | 1.5 (0.0) | -35878 | 36.92 | -609 | 0.63 | 167 | 0.17 | 97169 | 24.45 | 24.9 | 25.0 | 24.35 |
| 2024-02-23 | 17.14 (+0.05) | 1.17 (0.0) | 1.5 (+0.01) | 4485 | 7.57 | -242 | 0.41 | 1121 | 1.89 | 59214 | 25.0 | 24.95 | 25.45 | 24.9 |
| 2024-02-16 | 17.09 (-0.04) | 1.17 (0.0) | 1.49 (-0.01) | -7146 | 17.56 | 8 | 0.02 | -927 | 2.28 | 40687 | 24.9 | 24.85 | 25.0 | 24.5 |
| 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 | |||
| 2024-02-05 | 17.13 (-0.04) | 1.17 (0.0) | 1.5 (-0.01) | -8506 | 45.92 | 4 | 0.02 | -1599 | 8.63 | 18525 | 24.85 | 25.0 | 25.05 | 24.85 |
| 2024-02-02 | 17.17 (-0.2) | 1.17 (0.0) | 1.51 (+0.01) | -7604 | 10.55 | -278 | 0.39 | 380 | 0.53 | 72051 | 25.15 | 25.25 | 25.6 | 24.85 |
| 2024-01-26 | 17.37 (+0.04) | 1.17 (+0.02) | 1.5 (-0.01) | -10782 | 15.13 | -23 | 0.03 | -823 | 1.15 | 71261 | 25.25 | 24.65 | 25.3 | 24.6 |
| 2024-01-19 | 17.33 (-0.25) | 1.15 (-0.02) | 1.51 (+0.01) | -44901 | 40.34 | -2491 | 2.24 | 1942 | 1.74 | 111309 | 24.65 | 25.95 | 26.0 | 24.55 |
| 2024-01-12 | 17.58 (-0.11) | 1.17 (-0.01) | 1.5 (0.0) | -23917 | 30.18 | -2526 | 3.19 | 377 | 0.48 | 79257 | 25.8 | 26.7 | 26.85 | 25.7 |
| 2024-01-05 | 17.69 (-0.07) | 1.18 (0.0) | 1.5 (0.0) | -16086 | 22.85 | -116 | 0.16 | -615 | 0.87 | 70396 | 26.7 | 27.0 | 27.0 | 26.5 |
| 2023-12-29 | 17.76 (+0.11) | 1.18 (-0.01) | 1.5 (-0.01) | 14276 | 16.54 | -378 | 0.44 | -1897 | 2.2 | 86338 | 27.0 | 26.75 | 27.0 | 26.7 |
| 2023-12-22 | 17.65 (-0.09) | 1.19 (-0.29) | 1.51 (-0.01) | 16679 | 8.02 | -45461 | 21.86 | -1311 | 0.63 | 207957 | 26.75 | 26.95 | 27.1 | 26.15 |
| 2023-12-15 | 17.74 (+0.2) | 1.48 (-0.03) | 1.52 (+0.01) | 27064 | 9.62 | -6030 | 2.14 | 2117 | 0.75 | 281301 | 26.45 | 26.05 | 26.45 | 25.0 |
| 2023-12-08 | 17.54 (+0.08) | 1.51 (-0.17) | 1.51 (+0.02) | 16915 | 12.91 | -26150 | 19.96 | 2954 | 2.26 | 130990 | 26.1 | 26.0 | 26.3 | 25.75 |
| 2023-12-01 | 17.46 (+0.55) | 1.68 (-0.81) | 1.49 (0.0) | 88296 | 22.49 | -127817 | 32.55 | 162 | 0.04 | 392682 | 26.0 | 25.85 | 26.2 | 25.6 |
| 2023-11-24 | 16.91 (+0.29) | 2.49 (-0.4) | 1.49 (0.0) | 49175 | 19.72 | -62693 | 25.14 | -1075 | 0.43 | 249376 | 25.9 | 25.35 | 25.9 | 25.2 |
| 2023-11-17 | 16.62 (+0.1) | 2.89 (-0.03) | 1.49 (0.0) | 9811 | 7.8 | -5080 | 4.04 | 1026 | 0.82 | 125731 | 25.2 | 24.7 | 25.35 | 24.3 |
| 2023-11-10 | 16.52 (-0.17) | 2.92 (-0.01) | 1.49 (+0.01) | -36168 | 27.59 | -995 | 0.76 | 526 | 0.4 | 131070 | 24.65 | 25.2 | 25.5 | 24.3 |
| 2023-11-03 | 16.69 (-0.03) | 2.93 (0.0) | 1.48 (0.0) | 7048 | 10.04 | -185 | 0.26 | 204 | 0.29 | 70187 | 24.55 | 24.05 | 24.7 | 24.0 |
| 2023-10-27 | 16.72 (-0.03) | 2.93 (-0.15) | 1.48 (-0.01) | -7830 | 6.49 | -759 | 0.63 | -741 | 0.61 | 120640 | 24.0 | 23.9 | 24.4 | 23.5 |
| 2023-10-20 | 16.75 (-0.39) | 3.08 (+0.03) | 1.49 (+0.01) | -57778 | 29.55 | 4188 | 2.14 | 513 | 0.26 | 195538 | 23.9 | 24.7 | 24.85 | 23.8 |
| 2023-10-13 | 17.14 (-0.04) | 3.05 (+0.01) | 1.48 (0.0) | -11367 | 15.14 | 958 | 1.28 | 1144 | 1.52 | 75087 | 24.85 | 24.65 | 24.95 | 24.35 |
| 2023-10-06 | 17.18 (-0.25) | 3.04 (-0.02) | 1.48 (+0.01) | -47443 | 32.69 | -2084 | 1.44 | 767 | 0.53 | 145133 | 24.65 | 25.25 | 25.25 | 24.1 |
| 2023-09-28 | 17.43 (-0.24) | 3.06 (-0.03) | 1.47 (-0.02) | -37955 | 30.19 | -5638 | 4.48 | -3593 | 2.86 | 125741 | 25.25 | 26.3 | 26.3 | 25.0 |
| 2023-09-22 | 17.67 (-0.18) | 3.09 (-0.03) | 1.49 (-0.01) | -36605 | 42.24 | -4791 | 5.53 | -447 | 0.52 | 86660 | 26.2 | 26.6 | 26.85 | 26.05 |
| 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 | |||
| 2023-09-15 | 17.85 (+0.01) | 3.12 (-0.12) | 1.5 (+0.01) | 1549 | 1.45 | -19026 | 17.75 | 1133 | 1.06 | 107173 | 26.6 | 26.35 | 26.85 | 26.2 |
| 2023-09-08 | 17.84 (-0.1) | 3.24 (-0.01) | 1.49 (-0.01) | -9958 | 13.37 | -658 | 0.88 | -1467 | 1.97 | 74477 | 26.35 | 26.7 | 27.2 | 26.3 |
| 2023-09-01 | 17.94 (+0.04) | 3.25 (-0.03) | 1.5 (0.0) | 8840 | 6.93 | -5204 | 4.08 | 84 | 0.07 | 127593 | 26.7 | 26.3 | 26.85 | 26.15 |
| 2023-08-25 | 17.9 (-0.03) | 3.28 (0.0) | 1.5 (-0.01) | -5277 | 5.0 | -451 | 0.43 | -1231 | 1.17 | 105583 | 26.3 | 27.2 | 27.35 | 26.2 |
| 2023-08-18 | 17.93 (-0.17) | 3.28 (+0.03) | 1.51 (0.0) | -37797 | 25.74 | 4933 | 3.36 | -830 | 0.57 | 146843 | 27.2 | 27.75 | 27.75 | 26.2 |
| 2023-08-11 | 18.1 (-0.11) | 3.25 (+0.04) | 1.51 (-0.01) | -22698 | 21.2 | 6214 | 5.8 | -1614 | 1.51 | 107090 | 27.65 | 28.3 | 28.5 | 27.65 |
| 2023-08-04 | 18.21 (-0.01) | 3.21 (+0.02) | 1.52 (0.0) | -6149 | 5.28 | 3697 | 3.17 | 468 | 0.4 | 116455 | 28.3 | 28.2 | 28.35 | 27.85 |
| 2023-07-28 | 18.22 (-0.02) | 3.19 (+0.01) | 1.52 (-0.04) | -5881 | 4.29 | 1406 | 1.03 | -6773 | 4.94 | 137057 | 28.2 | 29.25 | 29.55 | 28.1 |
| 2023-07-21 | 18.24 (-0.24) | 3.18 (+0.22) | 1.56 (0.0) | -39737 | 36.23 | 34593 | 31.54 | -294 | 0.27 | 109668 | 29.25 | 29.15 | 29.55 | 29.1 |
| 2023-07-14 | 18.48 (-0.09) | 2.96 (0.0) | 1.56 (-0.01) | -6608 | 11.34 | -124 | 0.21 | -1054 | 1.81 | 58261 | 29.15 | 28.75 | 29.3 | 28.7 |
| 2023-07-07 | 18.57 (-0.2) | 2.96 (+0.16) | 1.57 (+0.02) | -36904 | 36.03 | -2251 | 2.2 | 3563 | 3.48 | 102420 | 28.65 | 29.4 | 29.9 | 28.55 |
| 2023-06-30 | 18.77 (+0.06) | 2.8 (-0.01) | 1.55 (+0.01) | 5203 | 5.7 | -662 | 0.72 | 958 | 1.05 | 91321 | 29.4 | 29.65 | 29.85 | 29.4 |
| 2023-06-21 | 18.71 (-0.03) | 2.81 (-0.01) | 1.54 (0.0) | 2346 | 5.7 | -2277 | 5.53 | 581 | 1.41 | 41150 | 29.65 | 29.75 | 29.9 | 29.6 |
| 2023-06-16 | 18.74 (0.0) | 2.82 (-0.03) | 1.54 (+0.01) | -1282 | 1.8 | -5063 | 7.11 | 1245 | 1.75 | 71252 | 29.75 | 29.75 | 29.9 | 29.5 |
| 2023-06-09 | 18.74 (-0.07) | 2.85 (+0.08) | 1.53 (0.0) | -2107 | 3.08 | 12784 | 18.69 | -21 | 0.03 | 68411 | 29.75 | 29.4 | 29.95 | 29.4 |
| 2023-06-02 | 18.81 (-0.39) | 2.77 (+0.07) | 1.53 (+0.01) | -44891 | 28.3 | 12145 | 7.66 | 1976 | 1.25 | 158610 | 29.4 | 29.3 | 29.5 | 29.0 |
| 2023-05-26 | 19.2 (-0.04) | 2.7 (+0.1) | 1.52 (+0.01) | -9539 | 8.72 | 14711 | 13.45 | 613 | 0.56 | 109388 | 29.2 | 29.55 | 30.05 | 29.05 |
| 2023-05-19 | 19.24 (+0.02) | 2.6 (0.0) | 1.51 (+0.08) | 9078 | 10.68 | -144 | 0.17 | 13503 | 15.88 | 85039 | 29.6 | 28.9 | 29.85 | 28.85 |
| 2023-05-12 | 19.22 (-0.03) | 2.6 (+0.02) | 1.43 (0.0) | -7927 | 11.54 | 3359 | 4.89 | 401 | 0.58 | 68686 | 29.0 | 29.15 | 29.4 | 28.95 |
| 2023-05-05 | 19.25 (+0.03) | 2.58 (+0.02) | 1.43 (+0.01) | 543 | 0.79 | 2552 | 3.74 | 536 | 0.78 | 68305 | 29.1 | 29.1 | 29.4 | 28.9 |
| 2023-04-28 | 19.22 (-0.25) | 2.56 (-0.01) | 1.42 (+0.01) | -43204 | 35.73 | -684 | 0.57 | 2103 | 1.74 | 120927 | 29.1 | 30.15 | 30.2 | 28.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 19.47 (-0.1) | 2.57 (-0.02) | 1.41 (0.0) | -19070 | 21.79 | -2881 | 3.29 | 146 | 0.17 | 87536 | 30.15 | 31.1 | 31.1 | 30.15 |
| 2023-04-14 | 19.57 (+0.19) | 2.59 (-0.01) | 1.41 (0.0) | 30908 | 25.07 | -2158 | 1.75 | -210 | 0.17 | 123299 | 31.1 | 30.95 | 31.5 | 30.8 |
| 2023-04-07 | 19.38 (-0.01) | 2.6 (0.0) | 1.41 (0.0) | -2373 | 10.54 | 30 | 0.13 | -143 | 0.63 | 22524 | 30.8 | 31.0 | 31.05 | 30.7 |
| 2023-03-31 | 19.39 (+0.04) | 2.6 (-0.03) | 1.41 (0.0) | 5801 | 8.43 | -2466 | 3.58 | 45 | 0.07 | 68830 | 30.9 | 31.1 | 31.3 | 30.7 |
| 2023-03-24 | 19.35 (-0.26) | 2.63 (+0.01) | 1.41 (0.0) | 4631 | 7.39 | 1066 | 1.7 | -83 | 0.13 | 62648 | 31.1 | 31.5 | 31.5 | 31.0 |
| 2023-03-17 | 19.61 (+0.02) | 2.62 (+0.18) | 1.41 (-0.01) | 3396 | 2.9 | 28121 | 24.05 | -1929 | 1.65 | 116917 | 31.45 | 30.55 | 31.55 | 30.5 |
| 2023-03-10 | 19.59 (-0.09) | 2.44 (+0.06) | 1.42 (+0.01) | -17459 | 19.29 | 10317 | 11.4 | 1308 | 1.45 | 90512 | 30.6 | 30.9 | 31.3 | 30.5 |
| 2023-03-03 | 19.68 (-0.16) | 2.38 (0.0) | 1.41 (-0.01) | -29768 | 38.29 | -244 | 0.31 | -841 | 1.08 | 77749 | 30.7 | 31.0 | 31.1 | 30.2 |
| 2023-02-24 | 19.84 (+0.01) | 2.38 (+0.01) | 1.42 (-0.01) | 4158 | 4.01 | 2249 | 2.17 | -1076 | 1.04 | 103572 | 31.4 | 31.7 | 32.15 | 31.4 |
| 2023-02-17 | 19.83 (-0.02) | 2.37 (+0.02) | 1.43 (0.0) | 1773 | 2.74 | 2888 | 4.47 | 25 | 0.04 | 64623 | 31.7 | 31.15 | 31.75 | 31.05 |
| 2023-02-10 | 19.85 (-0.03) | 2.35 (+0.02) | 1.43 (0.0) | -6113 | 9.51 | 1842 | 2.87 | -412 | 0.64 | 64283 | 31.25 | 31.3 | 31.55 | 31.05 |
| 2023-02-03 | 19.88 (+0.1) | 2.33 (-0.01) | 1.43 (0.0) | 16345 | 10.9 | -421 | 0.28 | 175 | 0.12 | 149992 | 31.4 | 32.0 | 32.3 | 31.3 |
| 2023-01-17 | 19.78 (-0.02) | 2.34 (-0.01) | 1.43 (0.0) | 3978 | 12.1 | -2356 | 7.16 | -75 | 0.23 | 32884 | 31.2 | 31.2 | 31.45 | 30.85 |
| 2023-01-13 | 19.8 (+0.18) | 2.35 (+0.06) | 1.43 (+0.01) | 28628 | 22.15 | 9499 | 7.35 | 956 | 0.74 | 129257 | 31.05 | 30.3 | 31.4 | 30.15 |
| 2023-01-06 | 19.62 (-0.05) | 2.29 (+0.02) | 1.42 (0.0) | -7583 | 10.86 | 3940 | 5.64 | 240 | 0.34 | 69826 | 30.15 | 29.85 | 30.3 | 29.5 |
| 2022-12-30 | 19.67 (+0.02) | 2.27 (+0.38) | 1.42 (-0.01) | 4923 | 4.04 | 9668 | 7.93 | -1255 | 1.03 | 121871 | 29.8 | 30.7 | 30.9 | 29.7 |
| 2022-12-23 | 19.65 (+1.54) | 1.89 (-1.28) | 1.43 (-0.01) | 272020 | 49.01 | -201187 | 36.25 | -1784 | 0.32 | 555034 | 30.7 | 29.0 | 30.85 | 28.3 |
| 2022-12-16 | 18.11 (+0.35) | 3.17 (-0.26) | 1.44 (0.0) | 53662 | 21.74 | -39916 | 16.17 | 124 | 0.05 | 246872 | 29.4 | 29.0 | 29.7 | 28.55 |
| 2022-12-09 | 17.76 (-0.08) | 3.43 (+0.16) | 1.44 (-0.01) | -8193 | 6.26 | 23892 | 18.26 | -1232 | 0.94 | 130812 | 29.05 | 28.8 | 29.4 | 28.55 |
| 2022-12-02 | 17.84 (-0.15) | 3.27 (+0.27) | 1.45 (-0.02) | -34498 | 17.84 | 43646 | 22.57 | -2991 | 1.55 | 193416 | 29.0 | 28.4 | 29.45 | 27.9 |
| 2022-11-25 | 17.99 (+0.29) | 3.0 (+0.08) | 1.47 (-0.01) | 49963 | 32.16 | 11843 | 7.62 | -1759 | 1.13 | 155335 | 28.75 | 28.2 | 29.6 | 28.2 |
| 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 | |||
| 2022-11-18 | 17.7 (+0.27) | 2.92 (0.0) | 1.48 (-0.04) | 44471 | 28.25 | 617 | 0.39 | -6302 | 4.0 | 157398 | 28.4 | 28.15 | 29.15 | 28.05 |
| 2022-11-11 | 17.43 (+0.29) | 2.92 (-0.02) | 1.52 (+0.02) | 35853 | 33.97 | -3195 | 3.03 | 1974 | 1.87 | 105551 | 28.0 | 26.8 | 28.1 | 26.8 |
| 2022-11-04 | 17.14 (+0.03) | 2.94 (0.0) | 1.5 (+0.01) | -4756 | 5.87 | -1054 | 1.3 | 2721 | 3.36 | 80983 | 26.75 | 27.0 | 27.2 | 26.55 |
| 2022-10-28 | 17.11 (-0.07) | 2.94 (-0.01) | 1.49 (+0.04) | -4272 | 4.32 | -692 | 0.7 | 6074 | 6.15 | 98795 | 27.15 | 28.15 | 28.2 | 26.6 |
| 2022-10-21 | 17.18 (+0.06) | 2.95 (+0.09) | 1.45 (+0.1) | 10955 | 5.95 | 14632 | 7.95 | 16329 | 8.87 | 184056 | 28.05 | 26.8 | 28.6 | 26.4 |
| 2022-10-14 | 17.12 (-0.02) | 2.86 (+0.01) | 1.35 (+0.04) | 3296 | 3.64 | 201 | 0.22 | 6185 | 6.84 | 90474 | 26.9 | 27.1 | 27.7 | 26.9 |
| 2022-10-07 | 17.14 (+0.11) | 2.85 (+0.31) | 1.31 (+0.08) | 16538 | 17.35 | 718 | 0.75 | 11900 | 12.49 | 95305 | 27.55 | 26.45 | 27.85 | 26.2 |
| 2022-09-30 | 17.03 (-0.1) | 2.54 (+0.02) | 1.23 (+0.07) | -23428 | 17.62 | 1799 | 1.35 | 10367 | 7.8 | 132947 | 26.7 | 27.5 | 27.55 | 26.4 |
| 2022-09-23 | 17.13 (-0.41) | 2.52 (+0.15) | 1.16 (+0.02) | -71133 | 39.57 | 23686 | 13.18 | 3317 | 1.85 | 179761 | 27.85 | 29.45 | 29.65 | 27.5 |
| 2022-09-16 | 17.54 (+0.11) | 2.37 (+0.06) | 1.14 (0.0) | 17871 | 13.63 | 10412 | 7.94 | 243 | 0.19 | 131140 | 29.35 | 29.7 | 29.9 | 29.15 |
| 2022-09-08 | 17.43 (+0.12) | 2.31 (+0.01) | 1.14 (0.0) | 19047 | 20.24 | 1270 | 1.35 | 7 | 0.01 | 94089 | 29.25 | 28.7 | 29.55 | 28.55 |
| 2022-09-02 | 17.31 (-0.11) | 2.3 (+0.01) | 1.14 (0.0) | -20893 | 22.71 | 1566 | 1.7 | -348 | 0.38 | 91999 | 28.55 | 28.6 | 29.1 | 28.4 |
| 2022-08-26 | 17.42 (-0.07) | 2.29 (+0.03) | 1.14 (+0.01) | -3305 | 4.91 | 3903 | 5.8 | 2548 | 3.79 | 67245 | 29.25 | 29.0 | 29.4 | 28.7 |
| 2022-08-19 | 17.49 (+0.01) | 2.26 (+0.02) | 1.13 (+0.01) | -6878 | 7.22 | 4263 | 4.48 | 1809 | 1.9 | 95220 | 29.2 | 29.0 | 29.4 | 28.85 |
| 2022-08-12 | 17.48 (-0.01) | 2.24 (+0.02) | 1.12 (+0.01) | 6079 | 5.49 | 2645 | 2.39 | 1490 | 1.35 | 110748 | 28.75 | 28.3 | 29.0 | 27.8 |
| 2022-08-05 | 17.49 (+0.14) | 2.22 (+0.08) | 1.11 (0.0) | -3026 | 1.94 | 12366 | 7.93 | 72 | 0.05 | 155951 | 28.3 | 27.8 | 28.65 | 27.7 |
| 2022-07-29 | 17.35 (-0.04) | 2.14 (+0.03) | 1.11 (-0.03) | -27359 | 7.84 | 4534 | 1.3 | -6066 | 1.74 | 348826 | 27.7 | 30.75 | 31.35 | 27.3 |
| 2022-07-22 | 17.39 (-0.66) | 2.11 (+0.3) | 1.14 (+0.07) | -105488 | 32.0 | 47376 | 14.37 | 12325 | 3.74 | 329646 | 30.8 | 29.0 | 30.8 | 28.75 |
| 2022-07-15 | 18.05 (-0.38) | 1.81 (0.0) | 1.07 (+0.04) | -43989 | 26.76 | -241 | 0.15 | 5314 | 3.23 | 164404 | 28.95 | 29.35 | 29.45 | 28.7 |
| 2022-07-08 | 18.43 (-0.25) | 1.81 (-0.02) | 1.03 (+0.04) | -47093 | 29.2 | -2401 | 1.49 | 6916 | 4.29 | 161285 | 29.35 | 28.75 | 29.6 | 28.4 |
| 2022-07-01 | 18.68 (-0.18) | 1.83 (+0.25) | 0.99 (0.0) | -22309 | 11.12 | -24247 | 12.08 | 305 | 0.15 | 200649 | 28.7 | 29.25 | 29.65 | 28.35 |
| 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 | |||
| 2022-06-24 | 18.86 (-0.35) | 1.58 (-0.34) | 0.99 (+0.11) | -63349 | 16.53 | -52497 | 13.7 | 17255 | 4.5 | 383238 | 29.0 | 33.15 | 33.3 | 28.7 |
| 2022-06-17 | 19.21 (-0.2) | 1.92 (-0.09) | 0.88 (+0.06) | -35375 | 22.66 | -14399 | 9.22 | 9428 | 6.04 | 156134 | 33.15 | 33.95 | 34.2 | 33.1 |
| 2022-06-10 | 19.41 (-0.06) | 2.01 (0.0) | 0.82 (+0.03) | 3444 | 3.36 | -308 | 0.3 | 3969 | 3.87 | 102537 | 34.5 | 33.75 | 34.9 | 33.65 |
| 2022-06-02 | 19.47 (-0.1) | 2.01 (-0.04) | 0.79 (0.0) | -24551 | 17.01 | -6381 | 4.42 | 389 | 0.27 | 144372 | 33.75 | 34.5 | 34.65 | 33.7 |
| 2022-05-27 | 19.57 (-0.05) | 2.05 (-0.04) | 0.79 (+0.02) | -8886 | 7.21 | -5742 | 4.66 | 2610 | 2.12 | 123197 | 34.4 | 33.65 | 34.45 | 33.35 |
| 2022-05-20 | 19.62 (-0.36) | 2.09 (-0.09) | 0.77 (+0.02) | -59757 | 37.42 | -14712 | 9.21 | 4040 | 2.53 | 159683 | 33.35 | 33.65 | 33.65 | 32.9 |
| 2022-05-13 | 19.98 (-0.47) | 2.18 (-0.02) | 0.75 (+0.02) | -78070 | 38.97 | -2945 | 1.47 | 2523 | 1.26 | 200337 | 33.35 | 35.5 | 35.5 | 33.2 |
| 2022-05-06 | 20.45 (-0.21) | 2.2 (0.0) | 0.73 (+0.01) | -26895 | 31.98 | -57 | 0.07 | 1423 | 1.69 | 84101 | 35.8 | 36.1 | 36.6 | 35.5 |
| 2022-04-29 | 20.66 (-0.25) | 2.2 (-0.39) | 0.72 (-0.01) | -42711 | 15.77 | -61161 | 22.58 | -911 | 0.34 | 270846 | 36.1 | 37.3 | 37.35 | 35.3 |
| 2022-04-22 | 20.91 (-0.19) | 2.59 (-0.18) | 0.73 (+0.01) | -26929 | 12.3 | -28206 | 12.89 | 1401 | 0.64 | 218887 | 37.6 | 39.5 | 39.55 | 37.55 |
| 2022-04-15 | 21.1 (+0.19) | 2.77 (+0.02) | 0.72 (+0.03) | 30200 | 20.29 | 2667 | 1.79 | 5203 | 3.5 | 148826 | 39.55 | 39.4 | 39.7 | 39.05 |
| 2022-04-08 | 20.91 (+0.02) | 2.75 (+0.01) | 0.69 (+0.02) | 4473 | 4.06 | 2102 | 1.91 | 2986 | 2.71 | 110149 | 39.2 | 39.2 | 39.6 | 38.75 |
| 2022-04-01 | 20.89 (+0.09) | 2.74 (+0.14) | 0.67 (-0.01) | 15543 | 6.28 | -3336 | 1.35 | -1228 | 0.5 | 247456 | 39.2 | 39.85 | 40.0 | 38.35 |
| 2022-03-25 | 20.8 (+0.42) | 2.6 (+0.05) | 0.68 (+0.02) | 66644 | 19.06 | 8356 | 2.39 | 2692 | 0.77 | 349666 | 40.0 | 39.6 | 40.25 | 39.45 |
| 2022-03-18 | 20.38 (+0.3) | 2.55 (+0.08) | 0.66 (+0.02) | 44177 | 17.56 | 12816 | 5.09 | 2199 | 0.87 | 251628 | 39.05 | 38.7 | 39.2 | 38.2 |
| 2022-03-11 | 20.08 (-0.22) | 2.47 (+0.34) | 0.64 (-0.03) | -21854 | 4.59 | 52738 | 11.07 | -3919 | 0.82 | 476207 | 38.45 | 38.45 | 39.2 | 36.9 |
| 2022-03-04 | 20.3 (+0.32) | 2.13 (+0.08) | 0.67 (+0.06) | 50156 | 9.92 | 12749 | 2.52 | 8861 | 1.75 | 505771 | 38.4 | 38.0 | 38.95 | 37.4 |
| 2022-02-25 | 19.98 (+0.08) | 2.05 (+0.08) | 0.61 (+0.03) | 13825 | 4.72 | 12487 | 4.26 | 5146 | 1.76 | 292990 | 36.0 | 35.65 | 36.65 | 35.15 |
| 2022-02-18 | 19.9 (+0.03) | 1.97 (0.0) | 0.58 (0.0) | 6441 | 4.69 | 500 | 0.36 | -280 | 0.2 | 137224 | 35.65 | 35.45 | 35.8 | 35.0 |
| 2022-02-11 | 19.87 (+0.19) | 1.97 (+0.02) | 0.58 (0.0) | 34929 | 14.69 | 3463 | 1.46 | -255 | 0.11 | 237764 | 35.7 | 33.5 | 35.9 | 33.4 |
| 2022-01-26 | 19.68 (-0.28) | 1.95 (+0.02) | 0.58 (0.0) | -41794 | 43.7 | 3302 | 3.45 | 575 | 0.6 | 95642 | 33.65 | 33.7 | 33.75 | 33.25 |
| 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 | |||
| 2022-01-21 | 19.96 (-0.29) | 1.93 (+0.01) | 0.58 (+0.02) | -45039 | 32.82 | 1204 | 0.88 | 2402 | 1.75 | 137210 | 33.85 | 34.9 | 35.0 | 33.8 |
| 2022-01-14 | 20.25 (+0.15) | 1.92 (+0.02) | 0.56 (0.0) | 27874 | 17.06 | 3575 | 2.19 | 546 | 0.33 | 163427 | 35.2 | 34.65 | 35.6 | 34.5 |
| 2022-01-07 | 20.1 (-0.05) | 1.9 (-0.01) | 0.56 (0.0) | -11457 | 7.88 | -2098 | 1.44 | -607 | 0.42 | 145467 | 34.8 | 35.5 | 35.55 | 34.35 |
| 2021-12-30 | 20.15 (+0.04) | 1.91 (+0.01) | 0.56 (-0.01) | 8698 | 8.75 | 2314 | 2.33 | -591 | 0.59 | 99435 | 35.35 | 35.55 | 35.6 | 35.1 |
| 2021-12-24 | 20.11 (-0.49) | 1.9 (+0.82) | 0.57 (-0.01) | -81801 | 24.73 | 128235 | 38.77 | -2007 | 0.61 | 330739 | 35.55 | 35.9 | 36.35 | 34.8 |
| 2021-12-17 | 20.6 (+0.53) | 1.08 (+0.27) | 0.58 (-0.01) | 80466 | 24.85 | 42347 | 13.08 | -873 | 0.27 | 323810 | 35.45 | 34.4 | 35.7 | 34.0 |
| 2021-12-10 | 20.07 (+0.21) | 0.81 (0.0) | 0.59 (-0.01) | 38891 | 20.49 | 23 | 0.01 | -1652 | 0.87 | 189826 | 34.2 | 33.95 | 34.85 | 33.7 |
| 2021-12-03 | 19.86 (+0.22) | 0.81 (-0.01) | 0.6 (0.0) | 45990 | 20.2 | -1848 | 0.81 | -735 | 0.32 | 227703 | 34.1 | 32.85 | 34.3 | 32.5 |
| 2021-11-26 | 19.64 (+0.01) | 0.82 (-0.08) | 0.6 (-0.01) | 1892 | 0.68 | -12110 | 4.33 | -1267 | 0.45 | 279538 | 33.05 | 32.5 | 34.2 | 32.3 |
| 2021-11-19 | 19.63 (-0.4) | 0.9 (-0.09) | 0.61 (-0.03) | -80911 | 29.21 | -14774 | 5.33 | -4864 | 1.76 | 277024 | 32.6 | 34.25 | 34.3 | 32.55 |
| 2021-11-12 | 20.03 (+0.03) | 0.99 (0.0) | 0.64 (+0.02) | 11844 | 2.79 | 150 | 0.04 | 3266 | 0.77 | 424113 | 37.5 | 33.55 | 37.75 | 33.5 |
| 2021-11-05 | 20.0 (-0.19) | 0.99 (-0.09) | 0.62 (+0.01) | -17718 | 7.12 | -13526 | 5.43 | 868 | 0.35 | 248926 | 35.85 | 33.8 | 36.15 | 32.9 |
| 2021-10-29 | 20.19 (0.0) | 1.08 (+0.01) | 0.61 (-0.03) | 4377 | 2.01 | 2218 | 1.02 | -4537 | 2.08 | 218071 | 33.65 | 33.25 | 34.05 | 33.0 |
| 2021-10-22 | 20.19 (-0.12) | 1.07 (-0.03) | 0.64 (-0.05) | -22166 | 10.33 | -5099 | 2.38 | -7099 | 3.31 | 214487 | 33.3 | 33.45 | 34.3 | 33.15 |
| 2021-10-15 | 20.31 (-0.08) | 1.1 (-0.02) | 0.69 (0.0) | -15740 | 6.48 | -2861 | 1.18 | 306 | 0.13 | 242983 | 33.2 | 33.05 | 33.7 | 32.25 |
| 2021-10-08 | 20.39 (-0.44) | 1.12 (-0.07) | 0.69 (-0.04) | -82571 | 14.11 | -12197 | 2.08 | -7595 | 1.3 | 585210 | 33.2 | 36.0 | 36.05 | 33.05 |
| 2021-10-01 | 20.83 (-0.29) | 1.19 (-0.12) | 0.73 (-0.03) | -43502 | 10.53 | -6229 | 1.51 | -4325 | 1.05 | 413277 | 35.85 | 36.1 | 36.4 | 35.1 |
| 2021-09-24 | 21.12 (-0.47) | 1.31 (-0.04) | 0.76 (-0.1) | -77028 | 19.19 | -5641 | 1.41 | -14799 | 3.69 | 401400 | 36.0 | 36.0 | 37.0 | 35.9 |
| 2021-09-17 | 21.59 (+0.33) | 1.35 (+0.13) | 0.86 (-0.07) | 49108 | 6.17 | 19953 | 2.51 | -10948 | 1.37 | 796522 | 37.8 | 39.2 | 40.35 | 37.8 |
| 2021-09-10 | 21.26 (+0.6) | 1.22 (+0.09) | 0.93 (+0.13) | 85184 | 10.45 | 13332 | 1.63 | 19456 | 2.39 | 815455 | 39.1 | 37.85 | 39.3 | 37.35 |
| 2021-09-03 | 20.66 (+0.56) | 1.13 (+0.03) | 0.8 (+0.07) | 86004 | 16.58 | 5089 | 0.98 | 11128 | 2.15 | 518673 | 37.45 | 37.25 | 38.65 | 36.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 20.1 (+0.2) | 1.1 (-0.01) | 0.73 (+0.03) | 43812 | 14.5 | -2099 | 0.69 | 5470 | 1.81 | 302196 | 36.9 | 35.55 | 37.65 | 35.3 |
| 2021-08-20 | 19.9 (-0.55) | 1.11 (0.0) | 0.7 (-0.1) | -72611 | 13.95 | 226 | 0.04 | -15824 | 3.04 | 520642 | 35.1 | 38.3 | 38.5 | 34.7 |
| 2021-08-13 | 20.45 (+0.63) | 1.11 (+0.09) | 0.8 (+0.07) | 108105 | 17.8 | 14412 | 2.37 | 10637 | 1.75 | 607185 | 37.75 | 36.1 | 38.25 | 35.9 |
| 2021-08-06 | 19.82 (-0.09) | 1.02 (0.0) | 0.73 (-0.04) | -9896 | 3.5 | 173 | 0.06 | -6941 | 2.46 | 282528 | 35.85 | 36.8 | 37.25 | 35.4 |
| 2021-07-30 | 19.91 (+0.09) | 1.02 (-0.01) | 0.77 (+0.06) | 14909 | 4.09 | -1171 | 0.32 | 10382 | 2.85 | 364148 | 36.35 | 36.65 | 37.1 | 34.8 |
| 2021-07-23 | 19.82 (-0.05) | 1.03 (-0.11) | 0.71 (0.0) | -15563 | 2.94 | -16906 | 3.19 | -765 | 0.14 | 529493 | 36.3 | 36.2 | 37.1 | 34.9 |
| 2021-07-16 | 19.87 (-0.03) | 1.14 (-0.13) | 0.71 (-0.06) | -749 | 0.13 | -21875 | 3.92 | -8964 | 1.61 | 557774 | 36.35 | 39.45 | 39.45 | 35.5 |
| 2021-07-09 | 19.9 (+0.18) | 1.27 (+0.01) | 0.77 (-0.08) | 29591 | 3.37 | 2324 | 0.26 | -12318 | 1.4 | 878883 | 38.05 | 39.95 | 40.8 | 37.5 |
| 2021-07-02 | 19.72 (+0.3) | 1.26 (+0.27) | 0.85 (+0.2) | 42572 | 2.15 | 18625 | 0.94 | 31004 | 1.57 | 1976652 | 38.95 | 36.1 | 41.35 | 36.0 |
| 2021-06-25 | 19.42 (+0.12) | 0.99 (-0.1) | 0.65 (+0.01) | 22127 | 2.62 | -16822 | 1.99 | 1228 | 0.15 | 844401 | 35.75 | 35.0 | 37.0 | 34.0 |
| 2021-06-18 | 19.3 (-0.27) | 1.09 (-0.21) | 0.64 (-0.07) | -29664 | 4.95 | -32673 | 5.45 | -10501 | 1.75 | 599469 | 35.0 | 36.15 | 36.65 | 35.0 |
| 2021-06-11 | 19.57 (-0.13) | 1.3 (-0.29) | 0.71 (-0.08) | -14746 | 1.75 | -45582 | 5.42 | -12836 | 1.53 | 841096 | 36.15 | 38.4 | 38.55 | 35.05 |
| 2021-06-04 | 19.7 (-0.44) | 1.59 (0.0) | 0.79 (+0.17) | -65859 | 4.06 | 782 | 0.05 | 27672 | 1.71 | 1621039 | 38.05 | 37.7 | 39.85 | 36.2 |
| 2021-05-28 | 20.14 (+0.04) | 1.59 (-0.18) | 0.62 (+0.04) | 25911 | 2.02 | -28293 | 2.21 | 5206 | 0.41 | 1282468 | 36.55 | 35.4 | 37.35 | 33.65 |
| 2021-05-21 | 20.1 (-0.34) | 1.77 (-0.01) | 0.58 (-0.17) | -45915 | 2.45 | -2177 | 0.12 | -26679 | 1.42 | 1877769 | 36.2 | 32.5 | 38.25 | 31.4 |
| 2021-05-14 | 20.44 (-0.44) | 1.78 (+0.18) | 0.75 (-0.21) | -86181 | 2.74 | 28880 | 0.92 | -32966 | 1.05 | 3149531 | 34.85 | 41.6 | 46.75 | 33.7 |
| 2021-05-07 | 20.88 (+0.08) | 1.6 (+0.31) | 0.96 (-0.07) | 13145 | 0.64 | 47570 | 2.31 | -10752 | 0.52 | 2062377 | 41.2 | 40.0 | 42.0 | 34.7 |
| 2021-04-29 | 20.8 (+0.25) | 1.29 (+0.11) | 1.03 (+0.14) | 41738 | 3.91 | 17855 | 1.67 | 22168 | 2.07 | 1068767 | 39.3 | 38.5 | 40.2 | 38.0 |
| 2021-04-23 | 20.55 (-0.06) | 1.18 (+0.28) | 0.89 (-0.02) | -54949 | 2.83 | 43796 | 2.26 | -4022 | 0.21 | 1941288 | 38.1 | 36.8 | 41.95 | 36.5 |
| 2021-04-16 | 20.61 (+0.33) | 0.9 (+0.37) | 0.91 (+0.23) | 50006 | 3.29 | 57794 | 3.8 | 36659 | 2.41 | 1521321 | 35.15 | 28.8 | 35.75 | 28.75 |
| 2021-04-09 | 20.28 (-0.03) | 0.53 (+0.03) | 0.68 (+0.23) | 19311 | 3.69 | 5485 | 1.05 | 36823 | 7.04 | 522904 | 27.95 | 25.9 | 28.4 | 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 | |||
| 2021-04-01 | 20.31 (+0.1) | 0.5 (0.0) | 0.45 (0.0) | 21849 | 12.34 | 398 | 0.22 | 319 | 0.18 | 177035 | 25.8 | 25.2 | 26.0 | 25.15 |
| 2021-03-26 | 20.21 (-0.01) | 0.5 (-0.03) | 0.45 (0.0) | 3318 | 3.0 | -4607 | 4.17 | -567 | 0.51 | 110493 | 25.05 | 25.1 | 25.3 | 24.9 |
| 2021-03-19 | 20.22 (0.0) | 0.53 (0.0) | 0.45 (-0.02) | 1368 | 0.86 | -557 | 0.35 | -2921 | 1.83 | 159329 | 25.1 | 25.85 | 25.9 | 25.0 |
| 2021-03-12 | 20.22 (+0.33) | 0.53 (+0.03) | 0.47 (+0.02) | 72322 | 27.4 | 4723 | 1.79 | 2329 | 0.88 | 263930 | 25.9 | 25.0 | 25.95 | 25.0 |
| 2021-03-05 | 19.89 (-0.01) | 0.5 (+0.04) | 0.45 (+0.01) | 9000 | 5.38 | 6082 | 3.63 | 1525 | 0.91 | 167346 | 24.95 | 25.0 | 25.4 | 24.6 |
| 2021-02-26 | 19.9 (+0.08) | 0.46 (-0.01) | 0.44 (-0.01) | 11794 | 4.68 | -229 | 0.09 | -393 | 0.16 | 251903 | 24.75 | 24.7 | 25.7 | 24.45 |
| 2021-02-19 | 19.82 (-0.05) | 0.47 (0.0) | 0.45 (+0.04) | -9262 | 6.44 | -740 | 0.51 | 5041 | 3.5 | 143925 | 24.6 | 24.2 | 24.6 | 23.5 |
| 2021-02-05 | 19.87 (-0.06) | 0.47 (-0.01) | 0.41 (-0.01) | -12118 | 10.66 | -746 | 0.66 | -1469 | 1.29 | 113701 | 23.4 | 23.0 | 23.9 | 23.0 |
| 2021-01-29 | 19.93 (-0.18) | 0.48 (-0.01) | 0.42 (-0.02) | -30817 | 21.88 | -1582 | 1.12 | -2470 | 1.75 | 140857 | 22.95 | 23.7 | 24.2 | 22.95 |
| 2021-01-22 | 20.11 (-0.07) | 0.49 (-0.02) | 0.44 (-0.02) | -13573 | 8.07 | -3428 | 2.04 | -2625 | 1.56 | 168121 | 23.65 | 24.7 | 24.7 | 23.2 |
| 2021-01-15 | 20.18 (+0.01) | 0.51 (-0.03) | 0.46 (-0.02) | 11434 | 5.78 | -5144 | 2.6 | -3286 | 1.66 | 197870 | 24.9 | 26.0 | 26.05 | 24.85 |
| 2021-01-08 | 20.17 (+0.37) | 0.54 (+0.02) | 0.48 (+0.06) | 52896 | 12.15 | 3047 | 0.7 | 9242 | 2.12 | 435511 | 26.0 | 24.9 | 26.8 | 24.9 |
| 2020-12-31 | 19.8 (+0.1) | 0.52 (-0.02) | 0.42 (+0.01) | 13470 | 9.11 | 691 | 0.47 | 1790 | 1.21 | 147794 | 24.75 | 24.2 | 25.15 | 24.05 |
| 2020-12-25 | 19.7 (+0.05) | 0.54 (+0.02) | 0.41 (+0.01) | 8411 | 2.88 | 3082 | 1.06 | 1447 | 0.5 | 291876 | 24.2 | 24.5 | 25.6 | 24.0 |
| 2020-12-18 | 19.65 (+0.1) | 0.52 (+0.02) | 0.4 (+0.02) | 13626 | 4.93 | 2553 | 0.92 | 2370 | 0.86 | 276240 | 24.45 | 24.05 | 25.1 | 24.0 |
| 2020-12-11 | 19.55 (-0.01) | 0.5 (0.0) | 0.38 (+0.02) | -1092 | 0.6 | -268 | 0.15 | 3775 | 2.08 | 181324 | 23.95 | 23.55 | 24.1 | 23.25 |
| 2020-12-04 | 19.56 (+0.05) | 0.5 (0.0) | 0.36 (-0.01) | 7878 | 4.16 | 269 | 0.14 | -1789 | 0.94 | 189417 | 23.4 | 23.25 | 23.55 | 22.8 |
| 2020-11-27 | 19.51 (+0.07) | 0.5 (+0.01) | 0.37 (+0.01) | 12359 | 6.94 | 2315 | 1.3 | 2132 | 1.2 | 178164 | 23.15 | 22.05 | 23.3 | 22.0 |
| 2020-11-20 | 19.44 (+0.21) | 0.49 (+0.02) | 0.36 (+0.01) | 33961 | 25.9 | 1823 | 1.39 | 240 | 0.18 | 131130 | 22.0 | 21.6 | 22.0 | 21.5 |
| 2020-11-13 | 19.23 (+0.4) | 0.47 (+0.01) | 0.35 (+0.03) | 62688 | 40.85 | 1682 | 1.1 | 5492 | 3.58 | 153460 | 21.6 | 20.75 | 21.75 | 20.6 |
| 2020-11-06 | 18.83 (+0.15) | 0.46 (0.0) | 0.32 (0.0) | 23019 | 46.8 | 15 | 0.03 | -120 | 0.24 | 49185 | 20.7 | 20.3 | 20.7 | 20.3 |
| 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 | |||
| 2020-10-30 | 18.68 (-0.04) | 0.46 (0.0) | 0.32 (-0.01) | -6183 | 7.81 | -38 | 0.05 | -1362 | 1.72 | 79122 | 20.3 | 20.6 | 20.75 | 20.1 |
| 2020-10-23 | 18.72 (+0.11) | 0.46 (-0.07) | 0.33 (-0.01) | 15824 | 26.77 | -9742 | 16.48 | -1429 | 2.42 | 59105 | 20.5 | 20.45 | 20.75 | 20.35 |
| 2020-10-16 | 18.61 (0.0) | 0.53 (0.0) | 0.34 (0.0) | -567 | 0.94 | -717 | 1.18 | -689 | 1.14 | 60594 | 20.45 | 20.6 | 20.75 | 20.3 |
| 2020-10-08 | 18.61 (+0.06) | 0.53 (0.0) | 0.34 (0.0) | 11771 | 26.22 | -6 | 0.01 | -197 | 0.44 | 44893 | 20.65 | 20.7 | 20.8 | 20.5 |
| 2020-09-30 | 18.55 (+0.09) | 0.53 (-0.13) | 0.34 (-0.01) | 9038 | 17.67 | 300 | 0.59 | -282 | 0.55 | 51135 | 20.45 | 20.2 | 20.75 | 20.2 |
| 2020-09-25 | 18.46 (-0.06) | 0.66 (0.0) | 0.35 (0.0) | -10497 | 13.28 | 373 | 0.47 | -784 | 0.99 | 79045 | 20.15 | 20.75 | 20.9 | 20.0 |
| 2020-09-18 | 18.52 (+0.03) | 0.66 (0.0) | 0.35 (+0.01) | 2941 | 3.45 | -86 | 0.1 | 850 | 1.0 | 85185 | 20.7 | 20.95 | 21.0 | 20.7 |
| 2020-09-11 | 18.49 (+0.34) | 0.66 (+0.01) | 0.34 (+0.01) | 8470 | 5.48 | 600 | 0.39 | 2396 | 1.55 | 154488 | 20.95 | 20.05 | 21.1 | 20.05 |
| 2020-09-04 | 18.15 (-0.05) | 0.65 (0.0) | 0.33 (0.0) | -8019 | 11.14 | 139 | 0.19 | -736 | 1.02 | 71955 | 20.0 | 20.05 | 20.15 | 19.9 |
| 2020-08-28 | 18.2 (-0.04) | 0.65 (0.0) | 0.33 (0.0) | -6047 | 12.94 | 43 | 0.09 | 60 | 0.13 | 46714 | 20.0 | 20.0 | 20.1 | 19.85 |
| 2020-08-21 | 18.24 (-0.02) | 0.65 (0.0) | 0.33 (0.0) | -9172 | 12.79 | 126 | 0.18 | 895 | 1.25 | 71723 | 20.0 | 20.2 | 20.5 | 19.8 |
| 2020-08-14 | 18.26 (+0.14) | 0.65 (0.0) | 0.33 (0.0) | 9643 | 18.45 | 471 | 0.9 | -979 | 1.87 | 52259 | 20.2 | 20.0 | 20.3 | 19.95 |
| 2020-08-07 | 18.12 (-0.06) | 0.65 (0.0) | 0.33 (-0.01) | -17078 | 26.57 | 141 | 0.22 | -472 | 0.73 | 64268 | 19.95 | 19.8 | 20.1 | 19.6 |
| 2020-07-31 | 18.18 (-0.1) | 0.65 (0.0) | 0.34 (-0.01) | -22203 | 32.7 | -320 | 0.47 | -1873 | 2.76 | 67897 | 19.8 | 20.1 | 20.15 | 19.65 |
| 2020-07-24 | 18.28 (-0.55) | 0.65 (0.0) | 0.35 (0.0) | -15641 | 17.7 | -718 | 0.81 | -428 | 0.48 | 88385 | 20.15 | 20.85 | 20.85 | 20.15 |
| 2020-07-17 | 18.83 (+0.06) | 0.65 (-0.01) | 0.35 (0.0) | 2605 | 4.31 | -378 | 0.63 | -150 | 0.25 | 60433 | 20.9 | 20.7 | 21.05 | 20.6 |
| 2020-07-10 | 18.77 (0.0) | 0.66 (0.0) | 0.35 (0.0) | 8208 | 9.66 | -411 | 0.48 | 372 | 0.44 | 84960 | 20.7 | 20.8 | 21.25 | 20.65 |
| 2020-07-03 | 18.77 (-0.03) | 0.66 (+0.05) | 0.35 (0.0) | -1023 | 1.73 | -100 | 0.17 | -84 | 0.14 | 59128 | 20.75 | 20.65 | 20.8 | 20.5 |
| 2020-06-24 | 18.8 (+0.07) | 0.61 (0.0) | 0.35 (0.0) | 1665 | 3.35 | 352 | 0.71 | -130 | 0.26 | 49681 | 24.25 | 20.5 | 24.3 | 20.45 |
| 2020-06-19 | 18.73 (-0.28) | 0.61 (0.0) | 0.35 (-0.01) | -27254 | 27.52 | -216 | 0.22 | -1309 | 1.32 | 99031 | 20.5 | 20.45 | 20.95 | 20.35 |
| 2020-06-12 | 19.01 (+0.03) | 0.61 (0.0) | 0.36 (0.0) | 6364 | 6.27 | -322 | 0.32 | 682 | 0.67 | 101444 | 20.65 | 21.0 | 21.35 | 20.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 18.98 (+0.18) | 0.61 (0.0) | 0.36 (+0.02) | 28034 | 22.52 | -75 | 0.06 | 2209 | 1.77 | 124493 | 21.0 | 19.9 | 21.1 | 19.85 |
| 2020-05-29 | 18.8 (0.0) | 0.61 (0.0) | 0.34 (0.0) | 3398 | 3.46 | -5 | 0.01 | -271 | 0.28 | 98310 | 19.8 | 19.7 | 20.0 | 19.5 |
| 2020-05-22 | 18.8 (-0.04) | 0.61 (-0.01) | 0.34 (0.0) | -12193 | 16.02 | -502 | 0.66 | 1011 | 1.33 | 76125 | 19.6 | 19.55 | 19.95 | 19.55 |
| 2020-05-15 | 18.84 (-0.15) | 0.62 (0.0) | 0.34 (0.0) | -26984 | 35.79 | 220 | 0.29 | 85 | 0.11 | 75394 | 19.55 | 19.8 | 19.95 | 19.55 |
| 2020-05-08 | 18.99 (-0.09) | 0.62 (+0.01) | 0.34 (-0.01) | -38965 | 45.69 | 265 | 0.31 | -1571 | 1.84 | 85290 | 19.65 | 19.45 | 20.0 | 19.35 |
| 2020-04-30 | 19.08 (+0.24) | 0.61 (0.0) | 0.35 (+0.01) | 21988 | 23.39 | 203 | 0.22 | 735 | 0.78 | 93995 | 20.0 | 19.35 | 20.1 | 19.3 |
| 2020-04-24 | 18.84 (-0.1) | 0.61 (0.0) | 0.34 (-0.01) | -25928 | 32.79 | -225 | 0.28 | -1392 | 1.76 | 79067 | 19.15 | 19.75 | 19.9 | 18.85 |
| 2020-04-17 | 18.94 (-0.14) | 0.61 (-0.01) | 0.35 (0.0) | -12527 | 13.2 | -928 | 0.98 | -650 | 0.69 | 94883 | 19.75 | 19.7 | 20.0 | 19.5 |
| 2020-04-10 | 19.08 (-0.1) | 0.62 (0.0) | 0.35 (-0.01) | -5791 | 6.63 | -277 | 0.32 | -611 | 0.7 | 87289 | 19.7 | 19.1 | 19.7 | 18.85 |
| 2020-04-01 | 19.18 (-0.14) | 0.62 (+0.2) | 0.36 (0.0) | -21203 | 30.81 | -537 | 0.78 | -121 | 0.18 | 68822 | 18.8 | 19.05 | 19.15 | 18.8 |
| 2020-03-27 | 19.32 (-0.04) | 0.42 (-0.01) | 0.36 (0.0) | -5577 | 4.88 | -1480 | 1.3 | -546 | 0.48 | 114252 | 19.4 | 18.8 | 19.7 | 18.7 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 14.52 (-0.3) | 1.27 (+0.07) | 1.5 (-0.02) | -21751 | 7.57 | 11207 | 3.9 | -2617 | 0.91 | 287487 | 22.05 | 22.3 | 23.6 | 22.05 |
| 2024-10-30 | 14.82 (+0.1) | 1.2 (+0.02) | 1.52 (+0.02) | 39001 | 8.35 | 5602 | 1.2 | 2473 | 0.53 | 466974 | 22.5 | 23.5 | 23.95 | 22.1 |
| 2024-09-30 | 14.72 (+0.33) | 1.18 (-0.04) | 1.5 (+0.01) | 14974 | 2.33 | -6212 | 0.97 | 2365 | 0.37 | 641692 | 23.15 | 22.35 | 23.8 | 20.1 |
| 2024-08-30 | 14.39 (+0.23) | 1.22 (+0.03) | 1.49 (-0.05) | 678 | 0.13 | 5312 | 1.02 | -7572 | 1.46 | 519482 | 22.25 | 23.2 | 23.3 | 21.35 |
| 2024-07-31 | 14.16 (-0.42) | 1.19 (+0.1) | 1.54 (+0.01) | -29294 | 6.7 | -3195 | 0.73 | 960 | 0.22 | 437061 | 23.2 | 23.15 | 23.6 | 22.8 |
| 2024-06-28 | 14.58 (-1.54) | 1.09 (+0.03) | 1.53 (0.0) | -258934 | 45.39 | 4749 | 0.83 | 498 | 0.09 | 570412 | 23.1 | 23.8 | 23.9 | 23.0 |
| 2024-05-31 | 16.12 (-0.98) | 1.06 (+0.03) | 1.53 (0.0) | -165683 | 29.08 | 4146 | 0.73 | -846 | 0.15 | 569781 | 23.75 | 24.85 | 25.3 | 23.75 |
| 2024-04-30 | 17.1 (+0.56) | 1.03 (-0.12) | 1.53 (+0.04) | 85674 | 13.5 | 362 | 0.06 | 6644 | 1.05 | 634436 | 24.85 | 23.95 | 26.25 | 23.9 |
| 2024-03-29 | 16.54 (-0.47) | 1.15 (-0.02) | 1.49 (-0.01) | -79977 | 18.27 | -2332 | 0.53 | -1784 | 0.41 | 437740 | 23.9 | 24.55 | 24.6 | 23.5 |
| 2024-02-29 | 17.01 (-0.36) | 1.17 (0.0) | 1.5 (0.0) | -37516 | 17.98 | -474 | 0.23 | -385 | 0.18 | 208612 | 24.6 | 25.25 | 25.45 | 24.5 |
| 2024-01-31 | 17.37 (-0.39) | 1.17 (-0.01) | 1.5 (0.0) | -103338 | 27.02 | -5362 | 1.4 | 636 | 0.17 | 382498 | 25.15 | 27.0 | 27.0 | 24.55 |
| 2023-12-29 | 17.76 (+0.25) | 1.18 (-0.63) | 1.5 (+0.02) | 69242 | 9.05 | -98401 | 12.86 | 2371 | 0.31 | 765423 | 27.0 | 25.9 | 27.1 | 25.0 |
| 2023-11-30 | 17.51 (+0.86) | 1.81 (-1.12) | 1.48 (0.0) | 122769 | 13.91 | -176456 | 20.0 | 390 | 0.04 | 882307 | 26.2 | 24.25 | 26.2 | 24.05 |
| 2023-10-31 | 16.65 (-0.78) | 2.93 (-0.13) | 1.48 (+0.01) | -123333 | 21.86 | 2371 | 0.42 | 1628 | 0.29 | 564304 | 24.15 | 25.25 | 25.25 | 23.5 |
| 2023-09-28 | 17.43 (-0.48) | 3.06 (-0.2) | 1.47 (-0.03) | -79343 | 19.31 | -31616 | 7.69 | -4479 | 1.09 | 410925 | 25.25 | 26.55 | 27.2 | 25.0 |
| 2023-08-31 | 17.91 (-0.28) | 3.26 (+0.06) | 1.5 (-0.02) | -59348 | 10.74 | 9391 | 1.7 | -2888 | 0.52 | 552373 | 26.5 | 28.05 | 28.5 | 26.15 |
| 2023-07-31 | 18.19 (-0.58) | 3.2 (+0.4) | 1.52 (-0.03) | -96489 | 21.84 | 34925 | 7.91 | -4688 | 1.06 | 441728 | 27.95 | 29.4 | 29.9 | 27.9 |
| 2023-06-30 | 18.77 (-0.13) | 2.8 (+0.05) | 1.55 (+0.02) | -849 | 0.28 | 8838 | 2.9 | 3024 | 0.99 | 304625 | 29.4 | 29.15 | 29.95 | 29.05 |
| 2023-05-31 | 18.9 (-0.32) | 2.75 (+0.19) | 1.53 (+0.11) | -47727 | 10.43 | 28567 | 6.24 | 16768 | 3.66 | 457541 | 29.0 | 29.1 | 30.05 | 28.85 |
| 2023-04-28 | 19.22 (-0.17) | 2.56 (-0.04) | 1.42 (+0.01) | -33739 | 9.52 | -5693 | 1.61 | 1896 | 0.54 | 354288 | 29.1 | 31.0 | 31.5 | 28.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 19.39 (-0.45) | 2.6 (+0.22) | 1.41 (-0.01) | -33399 | 8.02 | 36794 | 8.83 | -1500 | 0.36 | 416657 | 30.9 | 31.0 | 31.55 | 30.2 |
| 2023-02-24 | 19.84 (-0.07) | 2.38 (+0.05) | 1.42 (-0.01) | -4618 | 1.57 | 7980 | 2.72 | -1899 | 0.65 | 293610 | 31.4 | 31.6 | 32.15 | 31.05 |
| 2023-01-31 | 19.91 (+0.24) | 2.33 (+0.06) | 1.43 (+0.01) | 45804 | 14.28 | 9661 | 3.01 | 1732 | 0.54 | 320830 | 31.65 | 29.85 | 32.3 | 29.5 |
| 2022-12-30 | 19.67 (+1.74) | 2.27 (-0.89) | 1.42 (-0.03) | 305486 | 27.42 | -189141 | 16.98 | -5328 | 0.48 | 1113968 | 29.8 | 29.3 | 30.9 | 28.3 |
| 2022-11-30 | 17.93 (+0.85) | 3.16 (+0.22) | 1.45 (-0.04) | 110996 | 17.98 | 33717 | 5.46 | -5370 | 0.87 | 617459 | 29.15 | 26.85 | 29.6 | 26.55 |
| 2022-10-31 | 17.08 (+0.05) | 2.94 (+0.4) | 1.49 (+0.26) | 23480 | 4.85 | 14597 | 3.01 | 40682 | 8.4 | 484480 | 26.85 | 26.45 | 28.6 | 26.2 |
| 2022-09-30 | 17.03 (-0.4) | 2.54 (+0.25) | 1.23 (+0.08) | -72365 | 12.64 | 37859 | 6.61 | 12487 | 2.18 | 572572 | 26.7 | 28.7 | 29.9 | 26.4 |
| 2022-08-31 | 17.43 (+0.08) | 2.29 (+0.15) | 1.15 (+0.04) | -13301 | 2.73 | 24051 | 4.94 | 7018 | 1.44 | 486533 | 28.95 | 27.8 | 29.4 | 27.7 |
| 2022-07-29 | 17.35 (-1.3) | 2.14 (+0.31) | 1.11 (+0.14) | -216907 | 20.87 | 49252 | 4.74 | 21439 | 2.06 | 1039416 | 27.7 | 28.45 | 31.35 | 27.3 |
| 2022-06-30 | 18.65 (-0.95) | 1.83 (-0.18) | 0.97 (+0.19) | -143775 | 16.69 | -92067 | 10.69 | 29652 | 3.44 | 861532 | 28.45 | 34.4 | 34.9 | 28.45 |
| 2022-05-31 | 19.6 (-1.06) | 2.01 (-0.19) | 0.78 (+0.06) | -178995 | 27.22 | -29205 | 4.44 | 9340 | 1.42 | 657466 | 34.65 | 36.1 | 36.6 | 32.9 |
| 2022-04-29 | 20.66 (-0.16) | 2.2 (-0.54) | 0.72 (+0.05) | -22961 | 2.92 | -84523 | 10.77 | 8737 | 1.11 | 785052 | 36.1 | 38.7 | 39.7 | 35.3 |
| 2022-03-31 | 20.82 (+0.84) | 2.74 (+0.69) | 0.67 (+0.06) | 142660 | 7.95 | 83248 | 4.64 | 8547 | 0.48 | 1794387 | 38.95 | 38.0 | 40.25 | 36.9 |
| 2022-02-25 | 19.98 (+0.3) | 2.05 (+0.1) | 0.61 (+0.03) | 55195 | 8.26 | 16450 | 2.46 | 4611 | 0.69 | 667979 | 36.0 | 33.5 | 36.65 | 33.4 |
| 2022-01-26 | 19.68 (-0.47) | 1.95 (+0.04) | 0.58 (+0.02) | -70416 | 13.0 | 5983 | 1.1 | 2916 | 0.54 | 541747 | 33.65 | 35.5 | 35.6 | 33.25 |
| 2021-12-30 | 20.15 (+0.69) | 1.91 (+1.08) | 0.56 (-0.04) | 115132 | 10.7 | 170746 | 15.87 | -5398 | 0.5 | 1075629 | 35.35 | 32.5 | 36.35 | 32.5 |
| 2021-11-30 | 19.46 (-0.73) | 0.83 (-0.25) | 0.6 (-0.01) | -107781 | 8.13 | -39935 | 3.01 | -2457 | 0.19 | 1325489 | 32.55 | 33.8 | 37.75 | 32.3 |
| 2021-10-29 | 20.19 (-0.66) | 1.08 (-0.1) | 0.61 (-0.13) | -114357 | 8.47 | -15946 | 1.18 | -19240 | 1.42 | 1350287 | 33.65 | 36.05 | 36.25 | 32.25 |
| 2021-09-30 | 20.85 (+0.32) | 1.18 (+0.07) | 0.74 (-0.06) | 28185 | 1.09 | 23277 | 0.9 | -10004 | 0.39 | 2595438 | 36.3 | 38.25 | 40.35 | 35.1 |
| 2021-08-31 | 20.53 (+0.62) | 1.11 (+0.09) | 0.8 (+0.03) | 139248 | 7.06 | 13946 | 0.71 | 4173 | 0.21 | 1972910 | 38.15 | 36.8 | 38.5 | 34.7 |
| 2021-07-30 | 19.91 (+0.09) | 1.02 (-0.17) | 0.77 (-0.11) | 12405 | 0.42 | -27338 | 0.93 | -17079 | 0.58 | 2950424 | 36.35 | 40.65 | 41.35 | 34.8 |
| 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 | |||
| 2021-06-30 | 19.82 (-0.15) | 1.19 (-0.42) | 0.88 (+0.23) | 2180 | 0.05 | -89082 | 1.84 | 36819 | 0.76 | 4837958 | 39.6 | 37.4 | 40.7 | 34.0 |
| 2021-05-31 | 19.97 (-0.83) | 1.61 (+0.32) | 0.65 (-0.38) | -125007 | 1.42 | 49102 | 0.56 | -60029 | 0.68 | 8796723 | 36.95 | 40.0 | 46.75 | 31.4 |
| 2021-04-29 | 20.8 (+0.5) | 1.29 (+0.79) | 1.03 (+0.58) | 57047 | 1.12 | 124804 | 2.45 | 91838 | 1.8 | 5101101 | 39.3 | 26.0 | 41.95 | 25.75 |
| 2021-03-31 | 20.3 (+0.4) | 0.5 (+0.04) | 0.45 (+0.01) | 106916 | 12.86 | 6165 | 0.74 | 475 | 0.06 | 831316 | 25.9 | 25.0 | 25.95 | 24.6 |
| 2021-02-26 | 19.9 (-0.03) | 0.46 (-0.02) | 0.44 (+0.02) | -9586 | 1.88 | -1715 | 0.34 | 3179 | 0.62 | 509531 | 24.75 | 23.0 | 25.7 | 23.0 |
| 2021-01-29 | 19.93 (+0.13) | 0.48 (-0.04) | 0.42 (0.0) | 19940 | 2.12 | -7107 | 0.75 | 861 | 0.09 | 942361 | 22.95 | 24.9 | 26.8 | 22.95 |
| 2020-12-31 | 19.8 (+0.34) | 0.52 (+0.02) | 0.42 (+0.05) | 50829 | 5.04 | 6305 | 0.63 | 8056 | 0.8 | 1008393 | 24.75 | 22.9 | 25.6 | 22.8 |
| 2020-11-30 | 19.46 (+0.78) | 0.5 (+0.04) | 0.37 (+0.05) | 123491 | 20.92 | 5857 | 0.99 | 7281 | 1.23 | 590200 | 22.8 | 20.3 | 23.55 | 20.3 |
| 2020-10-30 | 18.68 (+0.13) | 0.46 (-0.07) | 0.32 (-0.02) | 20845 | 8.55 | -10503 | 4.31 | -3677 | 1.51 | 243716 | 20.3 | 20.7 | 20.8 | 20.1 |
| 2020-09-30 | 18.55 (+0.37) | 0.53 (-0.12) | 0.34 (+0.01) | 5647 | 1.34 | 1321 | 0.31 | 1745 | 0.41 | 421163 | 20.45 | 20.0 | 21.1 | 19.9 |
| 2020-08-31 | 18.18 (0.0) | 0.65 (0.0) | 0.33 (-0.01) | -26368 | 10.32 | 786 | 0.31 | -797 | 0.31 | 255612 | 19.9 | 19.8 | 20.5 | 19.6 |
| 2020-07-31 | 18.18 (-0.58) | 0.65 (-0.01) | 0.34 (-0.01) | -23834 | 7.16 | -1989 | 0.6 | -2174 | 0.65 | 333102 | 19.8 | 20.65 | 21.25 | 19.65 |
| 2020-06-30 | 18.76 (-0.04) | 0.66 (+0.05) | 0.35 (+0.01) | 4589 | 1.14 | -199 | 0.05 | 1463 | 0.36 | 402353 | 20.7 | 19.9 | 24.3 | 19.85 |
| 2020-05-29 | 18.8 (-0.28) | 0.61 (0.0) | 0.34 (-0.01) | -74744 | 22.3 | -22 | 0.01 | -746 | 0.22 | 335120 | 19.8 | 19.45 | 20.0 | 19.35 |
| 2020-04-30 | 19.08 (-0.19) | 0.61 (-0.01) | 0.35 (-0.01) | -35701 | 9.38 | -1205 | 0.32 | -1989 | 0.52 | 380718 | 20.0 | 19.0 | 20.1 | 18.8 |
| 2020-03-31 | 19.27 (-0.83) | 0.62 (+0.2) | 0.36 (-0.04) | -112613 | 17.46 | -419 | 0.06 | -6244 | 0.97 | 645035 | 18.95 | 22.75 | 25.05 | 18.35 |
| 2020-02-27 | 20.1 (-0.32) | 0.42 (+0.02) | 0.4 (0.0) | -38367 | 18.56 | 3711 | 1.79 | 543 | 0.26 | 206744 | 23.0 | 23.0 | 23.55 | 22.85 |
| 2020-01-31 | 20.42 (-0.02) | 0.4 (+0.04) | 0.4 (0.0) | -15640 | 9.16 | 6704 | 3.93 | -974 | 0.57 | 170687 | 23.1 | 24.3 | 24.3 | 23.0 |
| 2019-12-31 | 20.44 () | 0.36 () | 0.4 () | 22469 | 44.67 | 486 | 0.97 | 1482 | 2.95 | 50303 | 23.9 | 23.85 | 24.1 | 23.8 |
