- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 13.44 (-0.3) | 0.1 (+0.04) | 0.04 (-0.02) | -13296 | 42.38 | 1848 | 5.89 | -923 | 2.94 | 31371 | 15.0 | 15.4 | 15.4 | 15.0 |
| 2024-12-19 | 13.74 (-0.05) | 0.06 (0.0) | 0.06 (-0.02) | -3350 | 8.36 | -18 | 0.04 | -951 | 2.37 | 40089 | 15.7 | 15.2 | 15.9 | 15.15 |
| 2024-12-18 | 13.79 (+0.06) | 0.06 (0.0) | 0.08 (+0.04) | 2681 | 5.28 | -38 | 0.07 | 1815 | 3.57 | 50801 | 15.6 | 15.1 | 15.9 | 15.05 |
| 2024-12-17 | 13.73 (-0.22) | 0.06 (0.0) | 0.04 (0.0) | 4558 | 10.96 | 168 | 0.4 | 282 | 0.68 | 41605 | 14.9 | 14.75 | 15.25 | 14.75 |
| 2024-12-16 | 13.95 (+0.01) | 0.06 (-0.07) | 0.04 (+0.02) | 1709 | 4.62 | -3224 | 8.71 | 522 | 1.41 | 37018 | 14.45 | 15.1 | 15.1 | 14.4 |
| 2024-12-13 | 13.94 (+0.1) | 0.13 (-0.04) | 0.02 (-0.01) | 4645 | 17.17 | -1613 | 5.96 | -400 | 1.48 | 27050 | 15.0 | 15.2 | 15.2 | 14.8 |
| 2024-12-12 | 13.84 (-0.02) | 0.17 (0.0) | 0.03 (0.0) | -1209 | 3.93 | -35 | 0.11 | 220 | 0.72 | 30754 | 15.1 | 15.4 | 15.8 | 15.1 |
| 2024-12-11 | 13.86 (-0.2) | 0.17 (0.0) | 0.03 (-0.01) | -12824 | 29.87 | -70 | 0.16 | -514 | 1.2 | 42931 | 15.25 | 15.8 | 15.8 | 15.2 |
| 2024-12-10 | 14.06 (-0.02) | 0.17 (0.0) | 0.04 (0.0) | -374 | 1.88 | -111 | 0.56 | -2 | 0.01 | 19934 | 15.8 | 15.95 | 16.2 | 15.8 |
| 2024-12-09 | 14.08 (-0.26) | 0.17 (0.0) | 0.04 (-0.01) | -6063 | 29.92 | -9 | 0.04 | -436 | 2.15 | 20267 | 15.9 | 16.2 | 16.25 | 15.9 |
| 2024-12-06 | 14.34 (+0.03) | 0.17 (0.0) | 0.05 (+0.04) | 1501 | 3.85 | -13 | 0.03 | 1598 | 4.1 | 38952 | 16.15 | 15.8 | 16.45 | 15.75 |
| 2024-12-05 | 14.31 (-0.09) | 0.17 (-0.01) | 0.01 (-0.01) | -5851 | 30.51 | -272 | 1.42 | -223 | 1.16 | 19176 | 15.85 | 16.1 | 16.25 | 15.85 |
| 2024-12-04 | 14.4 (-0.13) | 0.18 (0.0) | 0.02 (0.0) | -4750 | 24.6 | -1 | 0.01 | 47 | 0.24 | 19310 | 16.0 | 16.05 | 16.2 | 15.95 |
| 2024-12-03 | 14.53 (-0.09) | 0.18 (0.0) | 0.02 (+0.02) | 242 | 1.12 | 0 | 0.0 | 762 | 3.51 | 21683 | 15.9 | 16.0 | 16.2 | 15.85 |
| 2024-12-02 | 14.62 (-0.12) | 0.18 (0.0) | 0.0 (0.0) | -3642 | 13.57 | -1 | 0.0 | 31 | 0.12 | 26838 | 15.85 | 16.15 | 16.3 | 15.85 |
| 2024-11-29 | 14.74 (-0.3) | 0.18 (0.0) | 0.0 (0.0) | -1686 | 6.92 | -14 | 0.06 | -56 | 0.23 | 24366 | 16.05 | 16.05 | 16.25 | 15.9 |
| 2024-11-28 | 15.04 (-0.04) | 0.18 (0.0) | 0.0 (0.0) | 7556 | 15.19 | 10 | 0.02 | -90 | 0.18 | 49759 | 16.05 | 16.5 | 16.6 | 16.05 |
| 2024-11-27 | 15.08 (-0.78) | 0.18 (+0.03) | 0.0 (0.0) | -7939 | 16.32 | 1226 | 2.52 | -235 | 0.48 | 48650 | 16.6 | 17.5 | 17.5 | 16.6 |
| 2024-11-26 | 15.86 (-0.43) | 0.15 (0.0) | 0.0 (0.0) | -16301 | 52.21 | -9 | 0.03 | 28 | 0.09 | 31222 | 17.45 | 17.8 | 17.85 | 17.45 |
| 2024-11-25 | 16.29 (-0.29) | 0.15 (0.0) | 0.0 (-0.01) | -13179 | 4.22 | -61 | 0.02 | -153 | 0.05 | 312132 | 17.6 | 18.1 | 18.15 | 17.6 |
| 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 | |||
| 2024-11-22 | 16.58 (+0.09) | 0.15 (0.0) | 0.01 (0.0) | 3834 | 20.88 | 0 | 0.0 | -17 | 0.09 | 18363 | 18.05 | 17.9 | 18.1 | 17.9 |
| 2024-11-21 | 16.49 (+0.01) | 0.15 (0.0) | 0.01 (-0.01) | -2688 | 8.5 | -47 | 0.15 | -456 | 1.44 | 31627 | 17.8 | 17.8 | 18.0 | 17.5 |
| 2024-11-20 | 16.48 (+0.14) | 0.15 (-0.02) | 0.02 (0.0) | 4852 | 19.53 | -527 | 2.12 | 50 | 0.2 | 24850 | 17.8 | 18.05 | 18.25 | 17.8 |
| 2024-11-19 | 16.34 (+0.06) | 0.17 (0.0) | 0.02 (+0.01) | 2001 | 9.88 | -241 | 1.19 | 264 | 1.3 | 20249 | 18.0 | 17.95 | 18.15 | 17.8 |
| 2024-11-18 | 16.28 (+0.16) | 0.17 (0.0) | 0.01 (0.0) | 7018 | 24.42 | -160 | 0.56 | 92 | 0.32 | 28736 | 17.8 | 18.0 | 18.05 | 17.7 |
| 2024-11-15 | 16.12 (+0.35) | 0.17 (0.0) | 0.01 (+0.01) | 14623 | 47.46 | 0 | 0.0 | 327 | 1.06 | 30810 | 18.0 | 17.75 | 18.15 | 17.75 |
| 2024-11-14 | 15.77 (-0.16) | 0.17 (-0.06) | 0.0 (0.0) | -3927 | 13.79 | -2510 | 8.82 | -169 | 0.59 | 28467 | 17.7 | 18.35 | 18.35 | 17.7 |
| 2024-11-13 | 15.93 (-0.01) | 0.23 (0.0) | 0.0 (0.0) | -2064 | 8.36 | -17 | 0.07 | -299 | 1.21 | 24679 | 18.35 | 18.7 | 18.75 | 18.3 |
| 2024-11-12 | 15.94 (-0.11) | 0.23 (0.0) | 0.0 (0.0) | -3934 | 14.15 | 7 | 0.03 | -236 | 0.85 | 27810 | 18.7 | 18.95 | 19.1 | 18.7 |
| 2024-11-11 | 16.05 (+0.12) | 0.23 (0.0) | 0.0 (0.0) | 4603 | 21.56 | 0 | 0.0 | -32 | 0.15 | 21350 | 19.2 | 19.4 | 19.4 | 19.0 |
| 2024-11-08 | 15.93 (+0.06) | 0.23 (0.0) | 0.0 (-0.01) | 3063 | 10.74 | -9 | 0.03 | -380 | 1.33 | 28514 | 19.5 | 19.9 | 20.05 | 19.35 |
| 2024-11-07 | 15.87 (+0.38) | 0.23 (0.0) | 0.01 (+0.01) | 13102 | 30.4 | -7 | 0.02 | 368 | 0.85 | 43093 | 19.8 | 18.95 | 19.85 | 18.9 |
| 2024-11-06 | 15.49 (-0.05) | 0.23 (0.0) | 0.0 (0.0) | -4174 | 18.1 | 31 | 0.13 | -80 | 0.35 | 23060 | 18.9 | 19.15 | 19.3 | 18.85 |
| 2024-11-05 | 15.54 (0.0) | 0.23 (0.0) | 0.0 (0.0) | -916 | 4.27 | 0 | 0.0 | -28 | 0.13 | 21436 | 19.0 | 19.1 | 19.25 | 18.9 |
| 2024-11-04 | 15.54 (+0.05) | 0.23 (0.0) | 0.0 (0.0) | 1530 | 10.66 | -6 | 0.04 | -44 | 0.31 | 14356 | 19.2 | 19.35 | 19.35 | 19.05 |
| 2024-11-01 | 15.49 (+0.06) | 0.23 (0.0) | 0.0 (0.0) | 1910 | 7.99 | 0 | 0.0 | -496 | 2.07 | 23906 | 19.35 | 19.0 | 19.4 | 18.8 |
| 2024-10-30 | 15.43 (+0.15) | 0.23 (0.0) | 0.0 (0.0) | 5623 | 31.26 | -16 | 0.09 | 88 | 0.49 | 17989 | 19.25 | 19.3 | 19.5 | 19.05 |
| 2024-10-29 | 15.28 (-0.02) | 0.23 (-0.08) | 0.0 (-0.01) | -1385 | 6.43 | -3458 | 16.06 | -517 | 2.4 | 21531 | 19.2 | 19.75 | 19.75 | 19.2 |
| 2024-10-28 | 15.3 (+0.12) | 0.31 (-0.02) | 0.01 (+0.01) | 5801 | 32.67 | -1001 | 5.64 | 384 | 2.16 | 17759 | 19.75 | 19.9 | 19.9 | 19.5 |
| 2024-10-25 | 15.18 (+0.04) | 0.33 (-0.13) | 0.0 (-0.01) | -4174 | 13.77 | -5918 | 19.52 | -127 | 0.42 | 30323 | 19.8 | 20.0 | 20.05 | 19.6 |
| 2024-10-24 | 15.14 (-0.07) | 0.46 (0.0) | 0.01 (0.0) | -9152 | 42.27 | -32 | 0.15 | -190 | 0.88 | 21649 | 19.95 | 20.15 | 20.15 | 19.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 15.21 (+0.07) | 0.46 (0.0) | 0.01 (-0.01) | 630 | 4.57 | -11 | 0.08 | -509 | 3.69 | 13777 | 20.2 | 20.15 | 20.45 | 20.1 |
| 2024-10-22 | 15.14 (-0.01) | 0.46 (0.0) | 0.02 (0.0) | -6102 | 32.28 | -76 | 0.4 | -68 | 0.36 | 18903 | 20.2 | 20.25 | 20.25 | 20.0 |
| 2024-10-21 | 15.15 (+0.18) | 0.46 (-0.1) | 0.02 (-0.01) | -229 | 1.09 | 2066 | 9.8 | -358 | 1.7 | 21090 | 20.25 | 20.2 | 20.4 | 19.95 |
| 2024-10-18 | 14.97 (-0.02) | 0.56 (-0.06) | 0.03 (0.0) | -2345 | 15.6 | -2440 | 16.23 | 108 | 0.72 | 15031 | 20.1 | 20.35 | 20.4 | 20.0 |
| 2024-10-17 | 14.99 (+0.06) | 0.62 (0.0) | 0.03 (+0.01) | -220 | 1.2 | -175 | 0.96 | 405 | 2.22 | 18284 | 20.25 | 20.15 | 20.5 | 20.1 |
| 2024-10-16 | 14.93 (-0.17) | 0.62 (0.0) | 0.02 (+0.02) | -10496 | 48.71 | -27 | 0.13 | 765 | 3.55 | 21547 | 20.0 | 20.2 | 20.2 | 19.95 |
| 2024-10-15 | 15.1 (+0.14) | 0.62 (0.0) | 0.0 (0.0) | 3120 | 19.18 | -12 | 0.07 | 73 | 0.45 | 16267 | 20.35 | 20.15 | 20.5 | 20.15 |
| 2024-10-14 | 14.96 (0.0) | 0.62 (0.0) | 0.0 (0.0) | -4254 | 29.05 | 12 | 0.08 | 62 | 0.42 | 14643 | 20.1 | 20.15 | 20.2 | 20.0 |
| 2024-10-11 | 14.96 (-0.13) | 0.62 (0.0) | 0.0 (0.0) | -8079 | 34.68 | -4 | 0.02 | 32 | 0.14 | 23298 | 20.05 | 20.35 | 20.35 | 20.05 |
| 2024-10-09 | 15.09 (-0.16) | 0.62 (0.0) | 0.0 (0.0) | -8100 | 52.3 | -76 | 0.49 | -146 | 0.94 | 15487 | 20.25 | 20.6 | 20.65 | 20.25 |
| 2024-10-08 | 15.25 (-0.1) | 0.62 (-0.01) | 0.0 (0.0) | -7313 | 37.88 | -118 | 0.61 | -112 | 0.58 | 19308 | 20.35 | 20.7 | 20.8 | 20.3 |
| 2024-10-07 | 15.35 (-0.02) | 0.63 (0.0) | 0.0 (0.0) | -3374 | 23.03 | -75 | 0.51 | -136 | 0.93 | 14652 | 20.7 | 20.95 | 21.0 | 20.55 |
| 2024-10-04 | 15.37 (-0.29) | 0.63 (0.0) | 0.0 (0.0) | -1101 | 6.08 | -1 | 0.01 | -515 | 2.85 | 18097 | 20.85 | 21.0 | 21.25 | 20.7 |
| 2024-10-01 | 15.66 (-0.1) | 0.63 (0.0) | 0.0 (-0.01) | -4874 | 24.05 | -76 | 0.38 | -620 | 3.06 | 20264 | 21.0 | 21.35 | 21.45 | 20.9 |
| 2024-09-30 | 15.76 (-0.02) | 0.63 (0.0) | 0.01 (-0.01) | -1738 | 5.52 | -5 | 0.02 | -390 | 1.24 | 31467 | 21.35 | 21.2 | 21.75 | 21.15 |
| 2024-09-27 | 15.78 (+0.3) | 0.63 (0.0) | 0.02 (0.0) | 10891 | 30.05 | 7 | 0.02 | -102 | 0.28 | 36237 | 21.45 | 21.3 | 21.55 | 21.25 |
| 2024-09-26 | 15.48 (-0.13) | 0.63 (0.0) | 0.02 (+0.01) | -10839 | 22.47 | -173 | 0.36 | 323 | 0.67 | 48246 | 20.9 | 21.5 | 21.75 | 20.9 |
| 2024-09-25 | 15.61 (+0.22) | 0.63 (-0.01) | 0.01 (+0.01) | 4685 | 15.91 | -7 | 0.02 | 522 | 1.77 | 29449 | 20.75 | 20.5 | 20.85 | 20.5 |
| 2024-09-24 | 15.39 (-0.12) | 0.64 (0.0) | 0.0 (0.0) | -6517 | 23.25 | 2 | 0.01 | -242 | 0.86 | 28032 | 20.4 | 20.6 | 20.6 | 20.1 |
| 2024-09-23 | 15.51 (-0.05) | 0.64 (+0.01) | 0.0 (-0.02) | -3053 | 19.98 | 24 | 0.16 | -1198 | 7.84 | 15277 | 20.65 | 20.75 | 20.95 | 20.55 |
| 2024-09-20 | 15.56 (-0.09) | 0.63 (+0.02) | 0.02 (+0.02) | -4797 | 11.24 | 946 | 2.22 | 668 | 1.56 | 42691 | 20.45 | 20.6 | 20.95 | 20.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 15.65 (-0.09) | 0.61 (0.0) | 0.0 (0.0) | -7713 | 28.77 | 62 | 0.23 | 2 | 0.01 | 26813 | 20.4 | 20.4 | 20.7 | 20.1 |
| 2024-09-18 | 15.74 (-0.22) | 0.61 (0.0) | 0.0 (-0.01) | -12997 | 56.92 | 105 | 0.46 | -195 | 0.85 | 22833 | 20.4 | 21.05 | 21.1 | 20.4 |
| 2024-09-16 | 15.96 (-0.03) | 0.61 (0.0) | 0.01 (0.0) | -4077 | 22.83 | 23 | 0.13 | -84 | 0.47 | 17856 | 21.05 | 20.65 | 21.05 | 20.55 |
| 2024-09-13 | 15.99 (+0.02) | 0.61 (0.0) | 0.01 (0.0) | -1204 | 17.09 | 0 | 0.0 | -123 | 1.75 | 7046 | 21.05 | 21.05 | 21.15 | 20.95 |
| 2024-09-12 | 15.97 (-0.02) | 0.61 (0.0) | 0.01 (+0.01) | -1416 | 15.78 | 5 | 0.06 | 550 | 6.13 | 8974 | 21.05 | 21.25 | 21.3 | 20.95 |
| 2024-09-11 | 15.99 (+0.07) | 0.61 (0.0) | 0.0 (0.0) | -242 | 2.17 | 26 | 0.23 | 14 | 0.13 | 11163 | 20.8 | 20.5 | 21.0 | 20.5 |
| 2024-09-10 | 15.92 (-0.11) | 0.61 (+0.01) | 0.0 (0.0) | -8646 | 36.28 | 416 | 1.75 | -362 | 1.52 | 23832 | 20.45 | 21.3 | 21.35 | 20.45 |
| 2024-09-09 | 16.03 (0.0) | 0.6 (0.0) | 0.0 (0.0) | -2356 | 13.74 | 0 | 0.0 | -108 | 0.63 | 17149 | 21.2 | 20.9 | 21.3 | 20.8 |
| 2024-09-06 | 16.03 (-0.14) | 0.6 (0.0) | 0.0 (0.0) | -5985 | 29.3 | 26 | 0.13 | -214 | 1.05 | 20427 | 21.4 | 21.5 | 21.65 | 21.25 |
| 2024-09-05 | 16.17 (-0.32) | 0.6 (0.0) | 0.0 (0.0) | -16123 | 46.65 | -6 | 0.02 | -630 | 1.82 | 34563 | 21.4 | 22.2 | 22.35 | 21.4 |
| 2024-09-04 | 16.49 (-0.25) | 0.6 (0.0) | 0.0 (0.0) | -12644 | 31.96 | 11 | 0.03 | -1342 | 3.39 | 39559 | 22.1 | 22.05 | 22.25 | 21.6 |
| 2024-09-03 | 16.74 (-0.15) | 0.6 (0.0) | 0.0 (0.0) | -7479 | 54.99 | 18 | 0.13 | -362 | 2.66 | 13601 | 23.2 | 23.7 | 23.75 | 23.2 |
| 2024-09-02 | 16.89 (-0.17) | 0.6 (0.0) | 0.0 (0.0) | -6614 | 42.75 | 0 | 0.0 | -1170 | 7.56 | 15471 | 23.7 | 24.15 | 24.2 | 23.55 |
| 2024-08-30 | 17.06 (+0.38) | 0.6 (0.0) | 0.0 (0.0) | 10683 | 24.85 | -16 | 0.04 | -147 | 0.34 | 42990 | 24.05 | 23.55 | 24.3 | 23.55 |
| 2024-08-29 | 16.68 (+0.06) | 0.6 (0.0) | 0.0 (0.0) | 682 | 5.79 | 0 | 0.0 | -400 | 3.39 | 11788 | 23.55 | 23.25 | 23.6 | 23.15 |
| 2024-08-28 | 16.62 (+0.01) | 0.6 (0.0) | 0.0 (0.0) | -286 | 2.51 | 8 | 0.07 | -562 | 4.92 | 11412 | 23.45 | 23.5 | 23.6 | 23.25 |
| 2024-08-27 | 16.61 (-0.14) | 0.6 (0.0) | 0.0 (0.0) | -5785 | 42.47 | -3 | 0.02 | -565 | 4.15 | 13621 | 23.4 | 23.5 | 23.55 | 23.3 |
| 2024-08-26 | 16.75 (+0.15) | 0.6 (0.0) | 0.0 (0.0) | 5959 | 25.8 | -42 | 0.18 | -1490 | 6.45 | 23093 | 23.55 | 23.5 | 23.95 | 23.4 |
| 2024-08-23 | 16.6 (-0.04) | 0.6 (0.0) | 0.0 (-0.02) | -3374 | 19.12 | 152 | 0.86 | -2687 | 15.22 | 17649 | 23.4 | 23.5 | 23.55 | 23.2 |
| 2024-08-22 | 16.64 (+0.02) | 0.6 (0.0) | 0.02 (-0.03) | 8943 | 58.4 | -3 | 0.02 | -1181 | 7.71 | 15313 | 23.75 | 23.4 | 23.85 | 23.35 |
| 2024-08-21 | 16.62 (-0.19) | 0.6 (0.0) | 0.05 (-0.05) | -5394 | 21.87 | -32 | 0.13 | -2443 | 9.9 | 24669 | 23.35 | 23.8 | 23.85 | 23.35 |
| 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 | |||
| 2024-08-20 | 16.81 (+0.05) | 0.6 (0.0) | 0.1 (-0.01) | 6336 | 15.86 | 24 | 0.06 | -443 | 1.11 | 39962 | 23.75 | 23.9 | 24.15 | 23.65 |
| 2024-08-19 | 16.76 (-0.09) | 0.6 (0.0) | 0.11 (0.0) | -4126 | 18.42 | -317 | 1.42 | -111 | 0.5 | 22395 | 24.0 | 23.95 | 24.15 | 23.7 |
| 2024-08-16 | 16.85 (+0.02) | 0.6 (-0.01) | 0.11 (-0.01) | 2265 | 12.81 | -252 | 1.43 | -311 | 1.76 | 17683 | 23.95 | 24.2 | 24.35 | 23.9 |
| 2024-08-15 | 16.83 (-0.35) | 0.61 (-0.05) | 0.12 (-0.04) | -960 | 6.23 | -209 | 1.36 | -1156 | 7.51 | 15401 | 23.8 | 24.4 | 24.4 | 23.8 |
| 2024-08-14 | 17.18 (+0.2) | 0.66 (0.0) | 0.16 (+0.02) | 12073 | 46.08 | 4 | 0.02 | 690 | 2.63 | 26202 | 24.2 | 23.85 | 24.35 | 23.7 |
| 2024-08-13 | 16.98 (-0.05) | 0.66 (0.0) | 0.14 (-0.01) | 880 | 6.78 | 1 | 0.01 | -135 | 1.04 | 12979 | 23.6 | 23.5 | 23.6 | 23.25 |
| 2024-08-12 | 17.03 (+0.11) | 0.66 (0.0) | 0.15 (+0.01) | 5453 | 20.79 | 10 | 0.04 | 303 | 1.15 | 26234 | 23.35 | 23.1 | 23.7 | 23.1 |
| 2024-08-09 | 16.92 (+0.21) | 0.66 (0.0) | 0.14 (-0.01) | 8981 | 28.82 | 0 | 0.0 | -575 | 1.85 | 31165 | 22.9 | 23.15 | 23.55 | 22.9 |
| 2024-08-08 | 16.71 (-0.19) | 0.66 (0.0) | 0.15 (0.0) | -6487 | 24.93 | 0 | 0.0 | -42 | 0.16 | 26024 | 22.65 | 23.1 | 23.25 | 22.65 |
| 2024-08-07 | 16.9 (+0.14) | 0.66 (0.0) | 0.15 (-0.01) | 7996 | 26.47 | 90 | 0.3 | -154 | 0.51 | 30205 | 23.55 | 23.0 | 23.7 | 22.9 |
| 2024-08-06 | 16.76 (+0.43) | 0.66 (0.0) | 0.16 (+0.02) | 15602 | 29.21 | 42 | 0.08 | 526 | 0.98 | 53418 | 23.1 | 22.8 | 23.5 | 22.0 |
| 2024-08-05 | 16.33 (+0.07) | 0.66 (+0.01) | 0.14 (-0.06) | 382 | 0.66 | 180 | 0.31 | -2339 | 4.03 | 57982 | 22.0 | 22.3 | 22.4 | 21.4 |
| 2024-08-02 | 16.26 (-0.04) | 0.65 (0.0) | 0.2 (-0.01) | -4859 | 8.97 | 106 | 0.2 | -587 | 1.08 | 54141 | 23.2 | 23.55 | 24.1 | 23.2 |
| 2024-08-01 | 16.3 (-0.02) | 0.65 (0.0) | 0.21 (0.0) | -2381 | 9.04 | 55 | 0.21 | 253 | 0.96 | 26338 | 23.3 | 23.5 | 23.7 | 23.2 |
| 2024-07-31 | 16.32 (-0.06) | 0.65 (0.0) | 0.21 (+0.01) | -1819 | 5.3 | -125 | 0.36 | 310 | 0.9 | 34345 | 23.15 | 22.5 | 23.35 | 22.3 |
| 2024-07-30 | 16.38 (-0.27) | 0.65 (0.0) | 0.2 (0.0) | -14095 | 28.31 | 44 | 0.09 | 4 | 0.01 | 49792 | 22.7 | 22.85 | 23.05 | 22.1 |
| 2024-07-29 | 16.65 (-0.05) | 0.65 (0.0) | 0.2 (0.0) | -4043 | 24.92 | 38 | 0.23 | -139 | 0.86 | 16224 | 23.2 | 23.6 | 23.85 | 23.2 |
| 2024-07-26 | 16.7 (-0.25) | 0.65 (+0.02) | 0.2 (-0.02) | -11146 | 41.34 | 894 | 3.32 | -655 | 2.43 | 26962 | 23.45 | 23.6 | 23.65 | 23.2 |
| 2024-07-23 | 16.95 (+0.27) | 0.63 (0.0) | 0.22 (0.0) | 2372 | 11.19 | -30 | 0.14 | 83 | 0.39 | 21197 | 23.9 | 24.1 | 24.4 | 23.9 |
| 2024-07-22 | 16.68 (-0.04) | 0.63 (+0.05) | 0.22 (+0.01) | -8481 | 25.01 | 438 | 1.29 | 219 | 0.65 | 33913 | 23.85 | 24.4 | 24.5 | 23.55 |
| 2024-07-19 | 16.72 (-0.35) | 0.58 (0.0) | 0.21 (-0.01) | -19566 | 58.08 | 28 | 0.08 | -400 | 1.19 | 33686 | 24.4 | 25.05 | 25.2 | 24.35 |
| 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 | |||
| 2024-07-18 | 17.07 (-0.21) | 0.58 (+0.11) | 0.22 (-0.01) | -6415 | 23.78 | 4683 | 17.36 | -535 | 1.98 | 26976 | 25.25 | 25.2 | 25.35 | 24.7 |
| 2024-07-17 | 17.28 (-0.07) | 0.47 (-0.03) | 0.23 (-0.04) | -3322 | 15.92 | -1092 | 5.23 | -1439 | 6.89 | 20872 | 25.25 | 25.45 | 25.6 | 25.2 |
| 2024-07-16 | 17.35 (+0.13) | 0.5 (-0.05) | 0.27 (0.0) | 4280 | 29.09 | -2402 | 16.32 | -79 | 0.54 | 14714 | 25.35 | 25.4 | 25.7 | 25.3 |
| 2024-07-15 | 17.22 (-0.1) | 0.55 (-0.01) | 0.27 (-0.01) | -8685 | 39.23 | -137 | 0.62 | -466 | 2.1 | 22139 | 25.35 | 25.85 | 25.85 | 25.25 |
| 2024-07-12 | 17.32 (+0.1) | 0.56 (0.0) | 0.28 (0.0) | 7041 | 33.14 | 33 | 0.16 | 97 | 0.46 | 21244 | 25.8 | 25.6 | 26.1 | 25.45 |
| 2024-07-11 | 17.22 (-0.2) | 0.56 (0.0) | 0.28 (0.0) | 3949 | 19.69 | 5 | 0.02 | -27 | 0.13 | 20056 | 25.8 | 25.5 | 25.85 | 25.15 |
| 2024-07-10 | 17.42 (-0.09) | 0.56 (+0.01) | 0.28 (-0.02) | -4972 | 29.52 | 182 | 1.08 | -638 | 3.79 | 16841 | 25.4 | 25.6 | 25.7 | 25.3 |
| 2024-07-09 | 17.51 (-0.09) | 0.55 (0.0) | 0.3 (-0.01) | -5626 | 18.91 | -13 | 0.04 | -574 | 1.93 | 29748 | 25.55 | 26.05 | 26.05 | 25.2 |
| 2024-07-08 | 17.6 (+0.19) | 0.55 (0.0) | 0.31 (0.0) | 7282 | 19.29 | 26 | 0.07 | -151 | 0.4 | 37759 | 25.95 | 26.1 | 26.25 | 25.75 |
| 2024-07-05 | 17.41 (-0.17) | 0.55 (0.0) | 0.31 (0.0) | 3554 | 16.58 | 10 | 0.05 | -84 | 0.39 | 21430 | 25.95 | 26.3 | 26.35 | 25.95 |
| 2024-07-04 | 17.58 (-0.13) | 0.55 (0.0) | 0.31 (-0.02) | 1555 | 5.92 | 0 | 0.0 | -806 | 3.07 | 26264 | 26.3 | 26.5 | 26.7 | 26.0 |
| 2024-07-03 | 17.71 (+0.27) | 0.55 (0.0) | 0.33 (+0.03) | 8567 | 16.05 | 17 | 0.03 | 1425 | 2.67 | 53377 | 26.3 | 25.5 | 26.65 | 25.25 |
| 2024-07-02 | 17.44 (-0.18) | 0.55 (0.0) | 0.3 (-0.05) | -8130 | 39.6 | 45 | 0.22 | -2225 | 10.84 | 20532 | 25.4 | 25.4 | 25.5 | 25.15 |
| 2024-07-01 | 17.62 (+0.04) | 0.55 (0.0) | 0.35 (-0.03) | -3502 | 19.23 | 47 | 0.26 | -1229 | 6.75 | 18215 | 25.5 | 25.7 | 25.8 | 25.35 |
| 2024-06-28 | 17.58 (+0.15) | 0.55 (0.0) | 0.38 (+0.02) | 5883 | 24.77 | 40 | 0.17 | 989 | 4.16 | 23750 | 25.7 | 25.05 | 26.0 | 25.05 |
| 2024-06-27 | 17.43 (-0.07) | 0.55 (0.0) | 0.36 (-0.05) | -1779 | 8.76 | 41 | 0.2 | -1956 | 9.63 | 20309 | 25.05 | 25.3 | 25.3 | 25.0 |
| 2024-06-26 | 17.5 (-0.4) | 0.55 (0.0) | 0.41 (+0.03) | -7069 | 25.98 | 59 | 0.22 | 1244 | 4.57 | 27211 | 25.4 | 25.85 | 25.95 | 25.35 |
| 2024-06-25 | 17.9 (-0.07) | 0.55 (+0.01) | 0.38 (-0.03) | -3013 | 15.43 | 125 | 0.64 | -1361 | 6.97 | 19529 | 25.95 | 26.2 | 26.25 | 25.7 |
| 2024-06-24 | 17.97 (+0.12) | 0.54 (0.0) | 0.41 (-0.02) | -3091 | 5.13 | 62 | 0.1 | -1023 | 1.7 | 60279 | 26.3 | 26.95 | 26.95 | 26.15 |
| 2024-06-21 | 17.85 (-0.05) | 0.54 (0.0) | 0.43 (0.0) | 2906 | 7.68 | 119 | 0.31 | -59 | 0.16 | 37822 | 26.95 | 26.55 | 27.2 | 26.35 |
| 2024-06-20 | 17.9 (+0.2) | 0.54 (+0.01) | 0.43 (+0.03) | 8461 | 13.79 | 285 | 0.46 | 1539 | 2.51 | 61376 | 26.7 | 26.4 | 27.3 | 26.2 |
| 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 | |||
| 2024-06-19 | 17.7 (-0.03) | 0.53 (+0.01) | 0.4 (-0.04) | -265 | 0.36 | 312 | 0.43 | -1904 | 2.62 | 72788 | 26.3 | 26.95 | 27.25 | 26.25 |
| 2024-06-18 | 17.73 (+0.06) | 0.52 (0.0) | 0.44 (+0.18) | 2738 | 2.37 | 216 | 0.19 | 7582 | 6.55 | 115729 | 26.8 | 25.95 | 26.85 | 25.5 |
| 2024-06-17 | 17.67 (+0.22) | 0.52 (+0.11) | 0.26 (+0.01) | 17003 | 46.36 | 4503 | 12.28 | 393 | 1.07 | 36679 | 25.5 | 24.65 | 25.5 | 24.55 |
| 2024-06-14 | 17.45 (-0.11) | 0.41 (0.0) | 0.25 (-0.01) | -5084 | 32.07 | 96 | 0.61 | -446 | 2.81 | 15852 | 24.65 | 24.85 | 24.85 | 24.35 |
| 2024-06-13 | 17.56 (+0.03) | 0.41 (0.0) | 0.26 (+0.01) | 3798 | 12.59 | -31 | 0.1 | 540 | 1.79 | 30169 | 24.65 | 24.3 | 24.85 | 24.2 |
| 2024-06-12 | 17.53 (-0.31) | 0.41 (0.0) | 0.25 (+0.01) | -10994 | 44.18 | -25 | 0.1 | 354 | 1.42 | 24887 | 24.0 | 24.25 | 24.5 | 24.0 |
| 2024-06-11 | 17.84 (-0.38) | 0.41 (+0.02) | 0.24 (-0.01) | -11033 | 44.86 | 972 | 3.95 | -389 | 1.58 | 24594 | 24.05 | 24.6 | 24.6 | 24.0 |
| 2024-06-07 | 18.22 (+0.03) | 0.39 (0.0) | 0.25 (+0.01) | 7864 | 39.37 | -2 | 0.01 | 368 | 1.84 | 19975 | 24.45 | 24.05 | 24.55 | 24.0 |
| 2024-06-06 | 18.19 (-0.06) | 0.39 (0.0) | 0.24 (-0.01) | -7539 | 29.41 | -11 | 0.04 | -127 | 0.5 | 25636 | 23.9 | 24.2 | 24.35 | 23.9 |
| 2024-06-05 | 18.25 (-0.37) | 0.39 (0.0) | 0.25 (0.0) | -21717 | 54.69 | 13 | 0.03 | -97 | 0.24 | 39711 | 23.9 | 24.05 | 24.4 | 23.9 |
| 2024-06-04 | 18.62 (-0.84) | 0.39 (0.0) | 0.25 (-0.02) | -39391 | 64.21 | 0 | 0.0 | -929 | 1.51 | 61350 | 24.1 | 24.85 | 24.85 | 24.0 |
| 2024-06-03 | 19.46 (-0.03) | 0.39 (0.0) | 0.27 (0.0) | -1590 | 19.88 | 5 | 0.06 | -99 | 1.24 | 7999 | 25.2 | 25.3 | 25.35 | 25.1 |
| 2024-05-31 | 19.49 (-0.35) | 0.39 (0.0) | 0.27 (-0.02) | -14799 | 45.41 | 8 | 0.02 | -705 | 2.16 | 32589 | 25.0 | 25.5 | 25.55 | 25.0 |
| 2024-05-30 | 19.84 (-0.21) | 0.39 (0.0) | 0.29 (-0.01) | -8563 | 38.08 | -22 | 0.1 | -554 | 2.46 | 22486 | 25.4 | 25.9 | 25.9 | 25.4 |
| 2024-05-29 | 20.05 (-0.11) | 0.39 (0.0) | 0.3 (-0.01) | -2460 | 14.65 | -3 | 0.02 | -425 | 2.53 | 16792 | 26.05 | 26.55 | 26.55 | 26.05 |
| 2024-05-28 | 20.16 (+0.42) | 0.39 (0.0) | 0.31 (+0.01) | 17135 | 48.38 | -67 | 0.19 | 526 | 1.49 | 35419 | 26.45 | 26.05 | 26.55 | 25.7 |
| 2024-05-27 | 19.74 (-0.02) | 0.39 (0.0) | 0.3 (0.0) | -312 | 1.96 | -41 | 0.26 | -90 | 0.57 | 15888 | 26.0 | 26.1 | 26.15 | 25.8 |
| 2024-05-24 | 19.76 (+0.16) | 0.39 (0.0) | 0.3 (+0.01) | 7823 | 27.07 | -25 | 0.09 | 390 | 1.35 | 28902 | 25.85 | 25.7 | 26.3 | 25.65 |
| 2024-05-23 | 19.6 (+0.14) | 0.39 (0.0) | 0.29 (-0.01) | 4879 | 31.61 | -44 | 0.29 | -310 | 2.01 | 15436 | 25.7 | 25.9 | 25.95 | 25.6 |
| 2024-05-22 | 19.46 (-0.02) | 0.39 (0.0) | 0.3 (-0.01) | 1739 | 8.17 | 7 | 0.03 | -272 | 1.28 | 21274 | 25.85 | 25.7 | 25.95 | 25.55 |
| 2024-05-21 | 19.48 (-0.05) | 0.39 (0.0) | 0.31 (0.0) | 20 | 0.25 | -3 | 0.04 | -100 | 1.24 | 8060 | 25.45 | 25.7 | 25.7 | 25.3 |
| 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 | |||
| 2024-05-20 | 19.53 (+0.07) | 0.39 (0.0) | 0.31 (+0.01) | 3402 | 39.97 | -8 | 0.09 | 349 | 4.1 | 8512 | 25.5 | 25.5 | 25.7 | 25.3 |
| 2024-05-17 | 19.46 (-0.13) | 0.39 (-0.01) | 0.3 (0.0) | -3150 | 26.48 | -241 | 2.03 | -107 | 0.9 | 11894 | 25.35 | 25.55 | 25.7 | 25.35 |
| 2024-05-16 | 19.59 (+0.31) | 0.4 (0.0) | 0.3 (-0.01) | 6182 | 29.76 | -184 | 0.89 | -185 | 0.89 | 20775 | 25.6 | 25.8 | 25.8 | 25.5 |
| 2024-05-15 | 19.28 (-0.06) | 0.4 (0.0) | 0.31 (0.0) | 2448 | 10.31 | -23 | 0.1 | -209 | 0.88 | 23737 | 25.5 | 25.75 | 25.95 | 25.35 |
| 2024-05-14 | 19.34 (-0.26) | 0.4 (0.0) | 0.31 (-0.01) | -2365 | 18.55 | -5 | 0.04 | -169 | 1.33 | 12749 | 25.6 | 25.6 | 25.65 | 25.25 |
| 2024-05-13 | 19.6 (0.0) | 0.4 (0.0) | 0.32 (0.0) | -47 | 0.29 | 4 | 0.02 | -335 | 2.08 | 16102 | 25.45 | 25.5 | 25.7 | 25.2 |
| 2024-05-10 | 19.6 (0.0) | 0.4 (0.0) | 0.32 (+0.01) | 382 | 2.62 | 14 | 0.1 | 443 | 3.03 | 14604 | 25.3 | 25.0 | 25.3 | 24.8 |
| 2024-05-09 | 19.6 (-0.14) | 0.4 (0.0) | 0.31 (-0.02) | -6372 | 30.08 | 3 | 0.01 | -766 | 3.62 | 21186 | 24.9 | 25.4 | 25.45 | 24.9 |
| 2024-05-08 | 19.74 (+0.03) | 0.4 (0.0) | 0.33 (-0.01) | 548 | 3.92 | -2 | 0.01 | -371 | 2.65 | 13992 | 25.35 | 25.35 | 25.5 | 25.1 |
| 2024-05-07 | 19.71 (-0.29) | 0.4 (0.0) | 0.34 (0.0) | -14279 | 38.56 | 37 | 0.1 | -139 | 0.38 | 37032 | 25.25 | 25.7 | 26.2 | 25.15 |
| 2024-05-06 | 20.0 (-0.08) | 0.4 (0.0) | 0.34 (0.0) | -5503 | 17.6 | 17 | 0.05 | 245 | 0.78 | 31261 | 25.45 | 25.25 | 26.05 | 25.25 |
| 2024-05-03 | 20.08 (-0.13) | 0.4 (0.0) | 0.34 (0.0) | -14008 | 47.26 | 0 | 0.0 | -163 | 0.55 | 29638 | 25.2 | 25.7 | 25.75 | 25.2 |
| 2024-05-02 | 20.21 (0.0) | 0.4 (0.0) | 0.34 (0.0) | 393 | 4.56 | -3 | 0.03 | 50 | 0.58 | 8616 | 25.9 | 25.9 | 26.0 | 25.7 |
| 2024-04-30 | 20.21 (-0.01) | 0.4 (0.0) | 0.34 (-0.01) | 44 | 0.35 | 0 | 0.0 | -287 | 2.27 | 12632 | 26.0 | 26.05 | 26.15 | 25.85 |
| 2024-04-29 | 20.22 (+0.23) | 0.4 (0.0) | 0.35 (+0.03) | 9540 | 40.2 | 218 | 0.92 | 1061 | 4.47 | 23731 | 26.0 | 25.5 | 26.05 | 25.5 |
| 2024-04-26 | 19.99 (-0.07) | 0.4 (+0.16) | 0.32 (0.0) | -4173 | 12.51 | 6369 | 19.09 | -42 | 0.13 | 33360 | 25.15 | 25.2 | 25.55 | 25.1 |
| 2024-04-25 | 20.06 (+0.01) | 0.24 (0.0) | 0.32 (-0.01) | -3837 | 18.7 | 0 | 0.0 | -373 | 1.82 | 20524 | 25.2 | 25.3 | 25.65 | 25.2 |
| 2024-04-24 | 20.05 (+0.22) | 0.24 (0.0) | 0.33 (+0.01) | 8559 | 45.84 | -1 | 0.01 | 619 | 3.32 | 18671 | 25.65 | 25.1 | 25.65 | 25.05 |
| 2024-04-23 | 19.83 (-0.09) | 0.24 (0.0) | 0.32 (0.0) | -4616 | 17.48 | 0 | 0.0 | -221 | 0.84 | 26401 | 24.9 | 24.95 | 25.2 | 24.65 |
| 2024-04-22 | 19.92 (-0.2) | 0.24 (-0.03) | 0.32 (0.0) | -11634 | 39.1 | -2373 | 7.98 | 164 | 0.55 | 29753 | 24.7 | 25.35 | 25.35 | 24.55 |
| 2024-04-19 | 20.12 (-0.11) | 0.27 (0.0) | 0.32 (-0.04) | -7289 | 19.53 | 7 | 0.02 | -1494 | 4.0 | 37329 | 25.4 | 25.75 | 25.85 | 24.95 |
| 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 | 20.23 (-0.01) | 0.27 (-0.03) | 0.36 (+0.01) | -1991 | 11.03 | -1366 | 7.57 | 323 | 1.79 | 18055 | 25.9 | 25.75 | 26.0 | 25.55 |
| 2024-04-17 | 20.24 (+0.07) | 0.3 (0.0) | 0.35 (-0.01) | 768 | 3.09 | -29 | 0.12 | -653 | 2.62 | 24888 | 26.05 | 25.75 | 26.05 | 25.65 |
| 2024-04-16 | 20.17 (-0.33) | 0.3 (0.0) | 0.36 (-0.05) | -15234 | 25.66 | -1 | 0.0 | -1872 | 3.15 | 59380 | 25.5 | 26.35 | 26.5 | 25.3 |
| 2024-04-15 | 20.5 (-0.45) | 0.3 (0.0) | 0.41 (0.0) | -20180 | 49.04 | 0 | 0.0 | 56 | 0.14 | 41148 | 26.65 | 26.6 | 26.85 | 26.25 |
| 2024-04-12 | 20.95 (-0.42) | 0.3 (0.0) | 0.41 (0.0) | -19888 | 47.12 | -19 | 0.05 | -226 | 0.54 | 42209 | 26.9 | 27.25 | 27.35 | 26.85 |
| 2024-04-11 | 21.37 (+0.11) | 0.3 (-0.01) | 0.41 (-0.03) | -2136 | 6.96 | -11 | 0.04 | -1100 | 3.58 | 30685 | 27.3 | 27.5 | 27.6 | 27.15 |
| 2024-04-10 | 21.26 (+0.76) | 0.31 (+0.02) | 0.44 (+0.06) | 19631 | 27.52 | 592 | 0.83 | 2590 | 3.63 | 71326 | 27.55 | 27.05 | 28.2 | 26.9 |
| 2024-04-09 | 20.5 (-0.17) | 0.29 (0.0) | 0.38 (+0.01) | -7408 | 33.95 | -52 | 0.24 | 328 | 1.5 | 21818 | 27.0 | 27.2 | 27.2 | 26.8 |
| 2024-04-08 | 20.67 (-0.03) | 0.29 (0.0) | 0.37 (0.0) | -1719 | 18.74 | -26 | 0.28 | -16 | 0.17 | 9175 | 26.8 | 26.9 | 27.15 | 26.7 |
| 2024-04-03 | 20.7 (-0.03) | 0.29 (0.0) | 0.37 (-0.01) | -3962 | 24.35 | -34 | 0.21 | -296 | 1.82 | 16271 | 26.7 | 26.8 | 26.9 | 26.55 |
| 2024-04-02 | 20.73 (-0.18) | 0.29 (0.0) | 0.38 (0.0) | -7652 | 33.02 | -14 | 0.06 | -86 | 0.37 | 23176 | 27.05 | 27.7 | 27.8 | 27.0 |
| 2024-04-01 | 20.91 (+0.08) | 0.29 (0.0) | 0.38 (0.0) | 3194 | 17.11 | 2 | 0.01 | 1 | 0.01 | 18664 | 27.45 | 27.4 | 27.75 | 27.2 |
| 2024-03-29 | 20.83 (+0.16) | 0.29 (0.0) | 0.38 (0.0) | 3606 | 23.8 | -2 | 0.01 | 86 | 0.57 | 15150 | 27.2 | 27.1 | 27.35 | 27.0 |
| 2024-03-28 | 20.67 (-0.03) | 0.29 (0.0) | 0.38 (0.0) | -2165 | 16.22 | -6 | 0.04 | -108 | 0.81 | 13348 | 27.0 | 27.05 | 27.4 | 26.85 |
| 2024-03-27 | 20.7 (-0.08) | 0.29 (0.0) | 0.38 (-0.01) | -2803 | 16.54 | 0 | 0.0 | -630 | 3.72 | 16942 | 26.95 | 27.05 | 27.15 | 26.8 |
| 2024-03-26 | 20.78 (-0.16) | 0.29 (0.0) | 0.39 (-0.02) | -8094 | 18.19 | -9 | 0.02 | -584 | 1.31 | 44492 | 27.1 | 27.85 | 28.1 | 27.05 |
| 2024-03-25 | 20.94 (-0.04) | 0.29 (0.0) | 0.41 (+0.02) | -843 | 3.51 | -13 | 0.05 | 773 | 3.22 | 24019 | 27.45 | 27.4 | 27.8 | 27.1 |
| 2024-03-22 | 20.98 (-0.27) | 0.29 (0.0) | 0.39 (-0.01) | -12637 | 20.55 | 0 | 0.0 | -307 | 0.5 | 61481 | 27.5 | 28.0 | 28.15 | 27.2 |
| 2024-03-21 | 21.25 (+0.54) | 0.29 (+0.03) | 0.4 (+0.08) | 21454 | 23.73 | 1399 | 1.55 | 3282 | 3.63 | 90405 | 27.7 | 27.2 | 27.9 | 27.1 |
| 2024-03-20 | 20.71 (-0.37) | 0.26 (-0.15) | 0.32 (-0.01) | -9616 | 32.04 | -6021 | 20.06 | -636 | 2.12 | 30015 | 26.05 | 26.65 | 26.7 | 26.05 |
| 2024-03-19 | 21.08 (0.0) | 0.41 (0.0) | 0.33 (+0.01) | -1035 | 6.62 | -52 | 0.33 | 352 | 2.25 | 15641 | 26.6 | 26.9 | 27.0 | 26.6 |
| 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 | 21.08 (+0.01) | 0.41 (+0.01) | 0.32 (-0.01) | 121 | 1.08 | 90 | 0.8 | -296 | 2.64 | 11220 | 26.9 | 26.5 | 26.95 | 26.3 |
| 2024-03-15 | 21.07 (-0.17) | 0.4 (0.0) | 0.33 (-0.01) | -7986 | 40.3 | 111 | 0.56 | -194 | 0.98 | 19818 | 26.5 | 26.9 | 26.9 | 26.5 |
| 2024-03-14 | 21.24 (-0.09) | 0.4 (0.0) | 0.34 (0.0) | -2839 | 19.1 | -39 | 0.26 | -295 | 1.98 | 14865 | 26.8 | 26.75 | 27.1 | 26.6 |
| 2024-03-13 | 21.33 (-0.55) | 0.4 (0.0) | 0.34 (-0.04) | -23594 | 54.87 | -31 | 0.07 | -1362 | 3.17 | 43003 | 26.8 | 27.6 | 27.7 | 26.8 |
| 2024-03-12 | 21.88 (-0.06) | 0.4 (0.0) | 0.38 (+0.01) | -1775 | 9.31 | 23 | 0.12 | 366 | 1.92 | 19075 | 27.5 | 27.55 | 27.65 | 27.3 |
| 2024-03-11 | 21.94 (-0.03) | 0.4 (0.0) | 0.37 (0.0) | -3210 | 10.88 | 30 | 0.1 | -167 | 0.57 | 29514 | 27.45 | 27.7 | 28.1 | 27.3 |
| 2024-03-08 | 21.97 (-0.22) | 0.4 (0.0) | 0.37 (+0.03) | -10582 | 21.5 | -25 | 0.05 | 1186 | 2.41 | 49209 | 27.6 | 28.05 | 28.45 | 27.1 |
| 2024-03-07 | 22.19 (+0.23) | 0.4 (0.0) | 0.34 (+0.01) | 9859 | 13.2 | -8 | 0.01 | 495 | 0.66 | 74686 | 27.65 | 27.7 | 28.7 | 27.6 |
| 2024-03-06 | 21.96 (-0.1) | 0.4 (0.0) | 0.33 (0.0) | -2968 | 18.57 | -19 | 0.12 | 207 | 1.29 | 15987 | 27.2 | 27.5 | 27.7 | 27.2 |
| 2024-03-05 | 22.06 (+0.01) | 0.4 (0.0) | 0.33 (0.0) | -108 | 0.79 | -37 | 0.27 | -196 | 1.44 | 13647 | 27.55 | 27.8 | 28.0 | 27.3 |
| 2024-03-04 | 22.05 (-0.07) | 0.4 (0.0) | 0.33 (0.0) | -1255 | 4.07 | 9 | 0.03 | 105 | 0.34 | 30862 | 27.75 | 28.15 | 28.5 | 27.75 |
| 2024-03-01 | 22.12 (-0.02) | 0.4 (+0.04) | 0.33 (0.0) | -1361 | 9.63 | 2028 | 14.35 | -278 | 1.97 | 14134 | 27.7 | 27.95 | 27.95 | 27.6 |
| 2024-02-29 | 22.14 (+0.09) | 0.36 (+0.01) | 0.33 (+0.01) | 3134 | 14.37 | 58 | 0.27 | 502 | 2.3 | 21806 | 27.95 | 27.5 | 27.95 | 27.2 |
| 2024-02-27 | 22.05 (-0.07) | 0.35 (+0.04) | 0.32 (-0.01) | -3500 | 15.23 | 1987 | 8.65 | -312 | 1.36 | 22978 | 27.45 | 28.0 | 28.1 | 27.4 |
| 2024-02-26 | 22.12 (-0.04) | 0.31 (+0.05) | 0.33 (+0.01) | -1820 | 11.74 | 2015 | 12.99 | 409 | 2.64 | 15506 | 27.55 | 27.65 | 27.7 | 27.35 |
| 2024-02-23 | 22.16 (+0.26) | 0.26 (0.0) | 0.32 (0.0) | 10377 | 35.87 | -60 | 0.21 | 217 | 0.75 | 28929 | 27.65 | 28.15 | 28.2 | 27.65 |
| 2024-02-22 | 21.9 (+0.05) | 0.26 (0.0) | 0.32 (+0.01) | 1832 | 8.68 | -6 | 0.03 | 154 | 0.73 | 21101 | 27.9 | 27.8 | 28.1 | 27.6 |
| 2024-02-21 | 21.85 (+0.17) | 0.26 (0.0) | 0.31 (0.0) | 5682 | 25.1 | -4 | 0.02 | 146 | 0.65 | 22635 | 27.7 | 27.3 | 27.8 | 27.3 |
| 2024-02-20 | 21.68 (-0.25) | 0.26 (0.0) | 0.31 (-0.01) | -9948 | 47.31 | 0 | 0.0 | -576 | 2.74 | 21029 | 27.3 | 27.85 | 27.85 | 27.2 |
| 2024-02-19 | 21.93 (+0.17) | 0.26 (0.0) | 0.32 (+0.01) | 6857 | 23.37 | 14 | 0.05 | 484 | 1.65 | 29343 | 27.7 | 27.65 | 27.8 | 27.35 |
| 2024-02-16 | 21.76 (+0.17) | 0.26 (-0.02) | 0.31 (+0.02) | 8332 | 25.93 | -743 | 2.31 | 812 | 2.53 | 32131 | 27.15 | 26.5 | 27.3 | 26.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 21.59 (-0.36) | 0.28 (-0.04) | 0.29 (-0.01) | -16215 | 28.84 | -1723 | 3.06 | -487 | 0.87 | 56230 | 26.35 | 27.25 | 27.25 | 26.2 |
| 2024-02-05 | 21.95 (-0.07) | 0.32 (0.0) | 0.3 (-0.02) | -3747 | 32.57 | -249 | 2.16 | -618 | 5.37 | 11503 | 27.1 | 27.0 | 27.2 | 26.9 |
| 2024-02-02 | 22.02 (-0.13) | 0.32 (-0.01) | 0.32 (0.0) | -4969 | 38.99 | -18 | 0.14 | -43 | 0.34 | 12743 | 27.05 | 27.45 | 27.5 | 27.05 |
| 2024-02-01 | 22.15 (-0.01) | 0.33 (0.0) | 0.32 (0.0) | -174 | 1.93 | -110 | 1.22 | -10 | 0.11 | 9016 | 27.35 | 27.2 | 27.4 | 27.1 |
| 2024-01-31 | 22.16 (+0.03) | 0.33 (-0.16) | 0.32 (0.0) | 1598 | 8.0 | -6710 | 33.6 | 40 | 0.2 | 19969 | 27.2 | 27.25 | 27.55 | 27.05 |
| 2024-01-30 | 22.13 (-0.17) | 0.49 (0.0) | 0.32 (-0.03) | -7374 | 32.76 | -72 | 0.32 | -1289 | 5.73 | 22508 | 27.35 | 27.85 | 27.9 | 27.3 |
| 2024-01-29 | 22.3 (-0.07) | 0.49 (-0.01) | 0.35 (-0.01) | -3583 | 24.44 | -395 | 2.69 | -628 | 4.28 | 14660 | 27.9 | 28.0 | 28.0 | 27.6 |
| 2024-01-26 | 22.37 (-0.04) | 0.5 (-0.12) | 0.36 (+0.03) | -1763 | 4.8 | -5126 | 13.97 | 1348 | 3.67 | 36694 | 28.0 | 27.95 | 28.45 | 27.7 |
| 2024-01-25 | 22.41 (-0.19) | 0.62 (+0.01) | 0.33 (-0.04) | -7624 | 22.03 | 372 | 1.07 | -1802 | 5.21 | 34607 | 27.85 | 28.5 | 28.6 | 27.75 |
| 2024-01-24 | 22.6 (+0.09) | 0.61 (-0.2) | 0.37 (-0.01) | 3468 | 7.54 | -8222 | 17.87 | -321 | 0.7 | 46010 | 27.9 | 28.35 | 28.9 | 27.9 |
| 2024-01-23 | 22.51 (-0.12) | 0.81 (-0.08) | 0.38 (+0.06) | -856 | 1.6 | -3462 | 6.49 | 2408 | 4.51 | 53378 | 28.15 | 28.1 | 28.75 | 27.85 |
| 2024-01-22 | 22.63 (+0.08) | 0.89 (-0.02) | 0.32 (-0.02) | 231 | 0.97 | -3926 | 16.52 | -520 | 2.19 | 23764 | 27.9 | 27.85 | 28.2 | 27.55 |
| 2024-01-19 | 22.55 (-0.04) | 0.91 (+0.01) | 0.34 (-0.01) | -373 | 1.97 | 175 | 0.92 | -446 | 2.35 | 18943 | 27.65 | 27.75 | 27.9 | 27.5 |
| 2024-01-18 | 22.59 (+0.09) | 0.9 (-0.01) | 0.35 (+0.03) | 2857 | 6.24 | -169 | 0.37 | 1021 | 2.23 | 45818 | 27.5 | 27.0 | 27.65 | 26.9 |
| 2024-01-17 | 22.5 (-1.09) | 0.91 (-0.01) | 0.32 (+0.02) | -45949 | 59.79 | -426 | 0.55 | 933 | 1.21 | 76848 | 26.85 | 28.0 | 28.05 | 26.8 |
| 2024-01-16 | 23.59 (-0.38) | 0.92 (+0.02) | 0.3 (-0.05) | -20343 | 54.89 | 894 | 2.41 | -2040 | 5.5 | 37061 | 28.1 | 28.7 | 28.7 | 28.0 |
| 2024-01-15 | 23.97 (+0.09) | 0.9 (+0.01) | 0.35 (+0.05) | 1680 | 3.43 | 52 | 0.11 | 2250 | 4.59 | 49024 | 29.0 | 28.15 | 29.3 | 28.05 |
| 2024-01-12 | 23.88 (-0.19) | 0.89 (-0.02) | 0.3 (+0.02) | -8621 | 45.78 | -526 | 2.79 | 791 | 4.2 | 18832 | 27.95 | 27.8 | 28.05 | 27.7 |
| 2024-01-11 | 24.07 (-0.29) | 0.91 (-0.01) | 0.28 (-0.03) | -11619 | 47.92 | -353 | 1.46 | -1308 | 5.39 | 24245 | 27.85 | 28.3 | 28.3 | 27.7 |
| 2024-01-10 | 24.36 (-0.08) | 0.92 (+0.01) | 0.31 (0.0) | -3796 | 29.95 | 40 | 0.32 | -127 | 1.0 | 12674 | 28.1 | 28.1 | 28.2 | 27.8 |
| 2024-01-09 | 24.44 (-0.18) | 0.91 (+0.04) | 0.31 (0.0) | -8143 | 31.71 | 1827 | 7.11 | 9 | 0.04 | 25679 | 28.1 | 28.8 | 28.8 | 28.1 |
| 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 | |||
| 2024-01-08 | 24.62 (-0.04) | 0.87 (0.0) | 0.31 (-0.04) | -2184 | 8.17 | 26 | 0.1 | -1513 | 5.66 | 26727 | 28.55 | 29.05 | 29.2 | 28.25 |
| 2024-01-05 | 24.66 (-0.31) | 0.87 (0.0) | 0.35 (+0.03) | -12946 | 43.85 | 10 | 0.03 | 1097 | 3.72 | 29522 | 28.85 | 29.1 | 29.3 | 28.7 |
| 2024-01-04 | 24.97 (-0.15) | 0.87 (0.0) | 0.32 (-0.04) | -6044 | 26.66 | 17 | 0.07 | -1421 | 6.27 | 22673 | 29.1 | 29.45 | 29.6 | 28.95 |
| 2024-01-03 | 25.12 (+0.08) | 0.87 (+0.02) | 0.36 (-0.07) | 3661 | 8.82 | 775 | 1.87 | -3013 | 7.26 | 41503 | 29.35 | 29.55 | 29.65 | 29.0 |
| 2024-01-02 | 25.04 (-0.21) | 0.85 (0.0) | 0.43 (-0.02) | -8818 | 17.89 | 21 | 0.04 | -1028 | 2.09 | 49293 | 30.0 | 30.55 | 30.95 | 29.9 |
| 2023-12-29 | 25.25 (-0.31) | 0.85 (+0.01) | 0.45 (-0.06) | -12991 | 12.46 | 240 | 0.23 | -2438 | 2.34 | 104287 | 30.45 | 31.3 | 31.6 | 30.2 |
| 2023-12-28 | 25.56 (+0.08) | 0.84 (+0.25) | 0.51 (+0.12) | 3306 | 2.0 | 10834 | 6.55 | 4836 | 2.92 | 165408 | 30.75 | 30.2 | 31.8 | 29.75 |
| 2023-12-27 | 25.48 (+0.7) | 0.59 (+0.04) | 0.39 (+0.04) | 29937 | 29.44 | 1479 | 1.45 | 1856 | 1.82 | 101704 | 29.75 | 29.0 | 30.2 | 28.9 |
| 2023-12-26 | 24.78 (+0.38) | 0.55 (+0.02) | 0.35 (-0.01) | 15941 | 39.15 | 664 | 1.63 | -507 | 1.25 | 40713 | 28.95 | 28.4 | 29.1 | 28.35 |
| 2023-12-25 | 24.4 (0.0) | 0.53 (+0.01) | 0.36 (0.0) | -717 | 3.14 | 710 | 3.11 | -67 | 0.29 | 22837 | 28.2 | 28.6 | 28.65 | 28.15 |
| 2023-12-22 | 24.4 (-0.27) | 0.52 (-0.07) | 0.36 (0.0) | -11668 | 9.62 | -3095 | 2.55 | 274 | 0.23 | 121352 | 28.5 | 29.2 | 29.9 | 28.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 13.44 (-0.5) | 0.1 (-0.03) | 0.04 (+0.02) | -7698 | 3.83 | -1264 | 0.63 | 745 | 0.37 | 200886 | 15.0 | 15.1 | 15.9 | 14.4 |
| 2024-12-13 | 13.94 (-0.4) | 0.13 (-0.04) | 0.02 (-0.03) | -15825 | 11.23 | -1838 | 1.3 | -1132 | 0.8 | 140939 | 15.0 | 16.2 | 16.25 | 14.8 |
| 2024-12-06 | 14.34 (-0.4) | 0.17 (-0.01) | 0.05 (+0.05) | -12500 | 9.92 | -287 | 0.23 | 2215 | 1.76 | 125961 | 16.15 | 16.15 | 16.45 | 15.75 |
| 2024-11-29 | 14.74 (-1.84) | 0.18 (+0.03) | 0.0 (-0.01) | -31549 | 6.77 | 1152 | 0.25 | -506 | 0.11 | 466131 | 16.05 | 18.1 | 18.15 | 15.9 |
| 2024-11-22 | 16.58 (+0.46) | 0.15 (-0.02) | 0.01 (0.0) | 15017 | 12.13 | -975 | 0.79 | -67 | 0.05 | 123827 | 18.05 | 18.0 | 18.25 | 17.5 |
| 2024-11-15 | 16.12 (+0.19) | 0.17 (-0.06) | 0.01 (+0.01) | 9301 | 6.99 | -2520 | 1.89 | -409 | 0.31 | 133117 | 18.0 | 19.4 | 19.4 | 17.7 |
| 2024-11-08 | 15.93 (+0.44) | 0.23 (0.0) | 0.0 (0.0) | 12605 | 9.66 | 9 | 0.01 | -164 | 0.13 | 130459 | 19.5 | 19.35 | 20.05 | 18.85 |
| 2024-11-01 | 15.49 (+0.31) | 0.23 (-0.1) | 0.0 (0.0) | 11949 | 14.72 | -4475 | 5.51 | -541 | 0.67 | 81186 | 19.35 | 19.9 | 19.9 | 18.8 |
| 2024-10-25 | 15.18 (+0.21) | 0.33 (-0.23) | 0.0 (-0.03) | -19027 | 17.99 | -3971 | 3.76 | -1252 | 1.18 | 105743 | 19.8 | 20.2 | 20.45 | 19.6 |
| 2024-10-18 | 14.97 (+0.01) | 0.56 (-0.06) | 0.03 (+0.03) | -14195 | 16.55 | -2642 | 3.08 | 1413 | 1.65 | 85773 | 20.1 | 20.15 | 20.5 | 19.95 |
| 2024-10-11 | 14.96 (-0.41) | 0.62 (-0.01) | 0.0 (0.0) | -26866 | 36.93 | -273 | 0.38 | -362 | 0.5 | 72747 | 20.05 | 20.95 | 21.0 | 20.05 |
| 2024-10-04 | 15.37 (-0.41) | 0.63 (0.0) | 0.0 (-0.02) | -7713 | 11.05 | -82 | 0.12 | -1525 | 2.18 | 69828 | 20.85 | 21.2 | 21.75 | 20.7 |
| 2024-09-27 | 15.78 (+0.22) | 0.63 (0.0) | 0.02 (0.0) | -4833 | 3.07 | -147 | 0.09 | -697 | 0.44 | 157243 | 21.45 | 20.75 | 21.75 | 20.1 |
| 2024-09-20 | 15.56 (-0.43) | 0.63 (+0.02) | 0.02 (+0.01) | -29584 | 26.85 | 1136 | 1.03 | 391 | 0.35 | 110194 | 20.45 | 20.65 | 21.1 | 20.1 |
| 2024-09-13 | 15.99 (-0.04) | 0.61 (+0.01) | 0.01 (+0.01) | -13864 | 20.34 | 447 | 0.66 | -29 | 0.04 | 68166 | 21.05 | 20.9 | 21.35 | 20.45 |
| 2024-09-06 | 16.03 (-1.03) | 0.6 (0.0) | 0.0 (0.0) | -48845 | 39.51 | 49 | 0.04 | -3718 | 3.01 | 123622 | 21.4 | 24.15 | 24.2 | 21.25 |
| 2024-08-30 | 17.06 (+0.46) | 0.6 (0.0) | 0.0 (0.0) | 11253 | 10.94 | -53 | 0.05 | -3164 | 3.07 | 102907 | 24.05 | 23.5 | 24.3 | 23.15 |
| 2024-08-23 | 16.6 (-0.25) | 0.6 (0.0) | 0.0 (-0.11) | 2385 | 1.99 | -176 | 0.15 | -6865 | 5.72 | 119990 | 23.4 | 23.95 | 24.15 | 23.2 |
| 2024-08-16 | 16.85 (-0.07) | 0.6 (-0.06) | 0.11 (-0.03) | 19711 | 20.01 | -446 | 0.45 | -609 | 0.62 | 98501 | 23.95 | 23.1 | 24.4 | 23.1 |
| 2024-08-09 | 16.92 (+0.66) | 0.66 (+0.01) | 0.14 (-0.06) | 26474 | 13.32 | 312 | 0.16 | -2584 | 1.3 | 198797 | 22.9 | 22.3 | 23.7 | 21.4 |
| 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 | |||
| 2024-08-02 | 16.26 (-0.44) | 0.65 (0.0) | 0.2 (0.0) | -27197 | 15.04 | 118 | 0.07 | -159 | 0.09 | 180843 | 23.2 | 23.6 | 24.1 | 22.1 |
| 2024-07-26 | 16.7 (-0.02) | 0.65 (+0.07) | 0.2 (-0.01) | -17255 | 21.02 | 1302 | 1.59 | -353 | 0.43 | 82073 | 23.45 | 24.4 | 24.5 | 23.2 |
| 2024-07-19 | 16.72 (-0.6) | 0.58 (+0.02) | 0.21 (-0.07) | -33708 | 28.47 | 1080 | 0.91 | -2919 | 2.47 | 118389 | 24.4 | 25.85 | 25.85 | 24.35 |
| 2024-07-12 | 17.32 (-0.09) | 0.56 (+0.01) | 0.28 (-0.03) | 7674 | 6.11 | 233 | 0.19 | -1293 | 1.03 | 125650 | 25.8 | 26.1 | 26.25 | 25.15 |
| 2024-07-05 | 17.41 (-0.17) | 0.55 (0.0) | 0.31 (-0.07) | 2044 | 1.46 | 119 | 0.09 | -2919 | 2.09 | 139820 | 25.95 | 25.7 | 26.7 | 25.15 |
| 2024-06-28 | 17.58 (-0.27) | 0.55 (+0.01) | 0.38 (-0.05) | -9069 | 6.0 | 327 | 0.22 | -2107 | 1.39 | 151079 | 25.7 | 26.95 | 26.95 | 25.0 |
| 2024-06-21 | 17.85 (+0.4) | 0.54 (+0.13) | 0.43 (+0.18) | 30843 | 9.51 | 5435 | 1.68 | 7551 | 2.33 | 324396 | 26.95 | 24.65 | 27.3 | 24.55 |
| 2024-06-14 | 17.45 (-0.77) | 0.41 (+0.02) | 0.25 (0.0) | -23313 | 24.41 | 1012 | 1.06 | 59 | 0.06 | 95503 | 24.65 | 24.6 | 24.85 | 24.0 |
| 2024-06-07 | 18.22 (-1.27) | 0.39 (0.0) | 0.25 (-0.02) | -62373 | 40.33 | 5 | 0.0 | -884 | 0.57 | 154673 | 24.45 | 25.3 | 25.35 | 23.9 |
| 2024-05-31 | 19.49 (-0.27) | 0.39 (0.0) | 0.27 (-0.03) | -8999 | 7.31 | -125 | 0.1 | -1248 | 1.01 | 123175 | 25.0 | 26.1 | 26.55 | 25.0 |
| 2024-05-24 | 19.76 (+0.3) | 0.39 (0.0) | 0.3 (0.0) | 17863 | 21.73 | -73 | 0.09 | 57 | 0.07 | 82186 | 25.85 | 25.5 | 26.3 | 25.3 |
| 2024-05-17 | 19.46 (-0.14) | 0.39 (-0.01) | 0.3 (-0.02) | 3068 | 3.6 | -449 | 0.53 | -1005 | 1.18 | 85259 | 25.35 | 25.5 | 25.95 | 25.2 |
| 2024-05-10 | 19.6 (-0.48) | 0.4 (0.0) | 0.32 (-0.02) | -25224 | 21.36 | 69 | 0.06 | -588 | 0.5 | 118076 | 25.3 | 25.25 | 26.2 | 24.8 |
| 2024-05-03 | 20.08 (+0.09) | 0.4 (0.0) | 0.34 (+0.02) | -4031 | 5.4 | 215 | 0.29 | 661 | 0.89 | 74619 | 25.2 | 25.5 | 26.15 | 25.2 |
| 2024-04-26 | 19.99 (-0.13) | 0.4 (+0.13) | 0.32 (0.0) | -15701 | 12.2 | 3995 | 3.1 | 147 | 0.11 | 128710 | 25.15 | 25.35 | 25.65 | 24.55 |
| 2024-04-19 | 20.12 (-0.83) | 0.27 (-0.03) | 0.32 (-0.09) | -43926 | 24.29 | -1389 | 0.77 | -3640 | 2.01 | 180803 | 25.4 | 26.6 | 26.85 | 24.95 |
| 2024-04-12 | 20.95 (+0.25) | 0.3 (+0.01) | 0.41 (+0.04) | -11520 | 6.57 | 484 | 0.28 | 1576 | 0.9 | 175215 | 26.9 | 26.9 | 28.2 | 26.7 |
| 2024-04-03 | 20.7 (-0.13) | 0.29 (0.0) | 0.37 (-0.01) | -8420 | 14.49 | -46 | 0.08 | -381 | 0.66 | 58112 | 26.7 | 27.4 | 27.8 | 26.55 |
| 2024-03-29 | 20.83 (-0.15) | 0.29 (0.0) | 0.38 (-0.01) | -10299 | 9.04 | -30 | 0.03 | -463 | 0.41 | 113952 | 27.2 | 27.4 | 28.1 | 26.8 |
| 2024-03-22 | 20.98 (-0.09) | 0.29 (-0.11) | 0.39 (+0.06) | -1713 | 0.82 | -4584 | 2.2 | 2395 | 1.15 | 208763 | 27.5 | 26.5 | 28.15 | 26.05 |
| 2024-03-15 | 21.07 (-0.9) | 0.4 (0.0) | 0.33 (-0.04) | -39404 | 31.2 | 94 | 0.07 | -1652 | 1.31 | 126277 | 26.5 | 27.7 | 28.1 | 26.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 21.97 (-0.15) | 0.4 (0.0) | 0.37 (+0.04) | -5054 | 2.74 | -80 | 0.04 | 1797 | 0.97 | 184394 | 27.6 | 28.15 | 28.7 | 27.1 |
| 2024-03-01 | 22.12 (-0.04) | 0.4 (+0.14) | 0.33 (+0.01) | -3547 | 4.77 | 6088 | 8.18 | 321 | 0.43 | 74426 | 27.7 | 27.65 | 28.1 | 27.2 |
| 2024-02-23 | 22.16 (+0.4) | 0.26 (0.0) | 0.32 (+0.01) | 14800 | 12.03 | -56 | 0.05 | 425 | 0.35 | 123038 | 27.65 | 27.65 | 28.2 | 27.2 |
| 2024-02-16 | 21.76 (-0.19) | 0.26 (-0.06) | 0.31 (+0.01) | -7883 | 8.92 | -2466 | 2.79 | 325 | 0.37 | 88361 | 27.15 | 27.25 | 27.3 | 26.2 |
| 2024-02-05 | 21.95 (-0.07) | 0.32 (0.0) | 0.3 (-0.02) | -3747 | 32.57 | -249 | 2.16 | -618 | 5.37 | 11503 | 27.1 | 27.0 | 27.2 | 26.9 |
| 2024-02-02 | 22.02 (-0.35) | 0.32 (-0.18) | 0.32 (-0.04) | -14502 | 18.38 | -7305 | 9.26 | -1930 | 2.45 | 78899 | 27.05 | 28.0 | 28.0 | 27.05 |
| 2024-01-26 | 22.37 (-0.18) | 0.5 (-0.41) | 0.36 (+0.02) | -6544 | 3.37 | -20364 | 10.47 | 1113 | 0.57 | 194455 | 28.0 | 27.85 | 28.9 | 27.55 |
| 2024-01-19 | 22.55 (-1.33) | 0.91 (+0.02) | 0.34 (+0.04) | -62128 | 27.29 | 526 | 0.23 | 1718 | 0.75 | 227696 | 27.65 | 28.15 | 29.3 | 26.8 |
| 2024-01-12 | 23.88 (-0.78) | 0.89 (+0.02) | 0.3 (-0.05) | -34363 | 31.77 | 1014 | 0.94 | -2148 | 1.99 | 108159 | 27.95 | 29.05 | 29.2 | 27.7 |
| 2024-01-05 | 24.66 (-0.59) | 0.87 (+0.02) | 0.35 (-0.1) | -24147 | 16.89 | 823 | 0.58 | -4365 | 3.05 | 142993 | 28.85 | 30.55 | 30.95 | 28.7 |
| 2023-12-29 | 25.25 (+0.85) | 0.85 (+0.33) | 0.45 (+0.09) | 35476 | 8.16 | 13927 | 3.2 | 3680 | 0.85 | 434950 | 30.45 | 28.6 | 31.8 | 28.15 |
| 2023-12-22 | 24.4 (-0.25) | 0.52 (-0.5) | 0.36 (+0.02) | -9491 | 2.81 | -20999 | 6.21 | 898 | 0.27 | 338026 | 28.5 | 28.55 | 29.9 | 27.6 |
| 2023-12-15 | 24.65 (+1.42) | 1.02 (-0.03) | 0.34 (+0.02) | 60489 | 31.52 | -1271 | 0.66 | 940 | 0.49 | 191902 | 28.55 | 27.55 | 28.95 | 27.35 |
| 2023-12-08 | 23.23 (-0.26) | 1.05 (-0.06) | 0.32 (+0.01) | -5693 | 5.86 | -2436 | 2.51 | 498 | 0.51 | 97165 | 27.4 | 28.2 | 28.6 | 26.95 |
| 2023-12-01 | 23.49 (+0.09) | 1.11 (+0.11) | 0.31 (-0.02) | 4534 | 2.63 | 4430 | 2.57 | -943 | 0.55 | 172326 | 28.1 | 27.55 | 29.3 | 26.8 |
| 2023-11-24 | 23.4 (-0.08) | 1.0 (-0.01) | 0.33 (-0.04) | -299 | 0.27 | -169 | 0.15 | -1743 | 1.59 | 109476 | 27.4 | 27.95 | 28.2 | 27.15 |
| 2023-11-17 | 23.48 (+2.56) | 1.01 (-0.02) | 0.37 (-0.01) | 107263 | 24.36 | -1024 | 0.23 | -493 | 0.11 | 440392 | 27.65 | 25.4 | 28.8 | 25.1 |
| 2023-11-10 | 20.92 (-0.13) | 1.03 (-0.11) | 0.38 (-0.08) | -8047 | 10.69 | -2419 | 3.21 | -2189 | 2.91 | 75262 | 25.0 | 25.45 | 26.1 | 24.95 |
| 2023-11-03 | 21.05 (-0.55) | 1.14 (-0.03) | 0.46 (+0.04) | -20205 | 19.33 | -1074 | 1.03 | 1608 | 1.54 | 104502 | 25.35 | 24.85 | 26.0 | 24.75 |
| 2023-10-27 | 21.6 (-0.88) | 1.17 (-0.13) | 0.42 (-0.05) | -37534 | 39.64 | -8187 | 8.65 | -1927 | 2.03 | 94695 | 24.6 | 26.0 | 26.35 | 24.6 |
| 2023-10-20 | 22.48 (-1.14) | 1.3 (+0.01) | 0.47 (-0.05) | -46268 | 21.76 | 349 | 0.16 | -1955 | 0.92 | 212658 | 26.05 | 27.7 | 27.75 | 25.7 |
| 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 | |||
| 2023-10-13 | 23.62 (+0.67) | 1.29 (-0.09) | 0.52 (0.0) | 36420 | 18.93 | -3772 | 1.96 | -314 | 0.16 | 192385 | 28.35 | 28.0 | 29.1 | 27.35 |
| 2023-10-06 | 22.95 (+0.89) | 1.38 (+0.01) | 0.52 (+0.04) | 25088 | 19.14 | 494 | 0.38 | 1802 | 1.37 | 131094 | 27.45 | 25.5 | 27.65 | 25.3 |
| 2023-09-28 | 22.06 (-0.57) | 1.37 (-0.04) | 0.48 (-0.03) | -22342 | 33.73 | -1635 | 2.47 | -1393 | 2.1 | 66234 | 25.3 | 26.7 | 26.7 | 25.3 |
| 2023-09-22 | 22.63 (-0.29) | 1.41 (+0.05) | 0.51 (-0.04) | -21520 | 21.89 | 2252 | 2.29 | -1303 | 1.33 | 98318 | 26.35 | 28.0 | 28.3 | 26.1 |
| 2023-09-15 | 22.92 (+0.24) | 1.36 (+0.02) | 0.55 (+0.13) | 11455 | 12.55 | 592 | 0.65 | 5027 | 5.51 | 91311 | 28.15 | 26.95 | 28.15 | 26.4 |
| 2023-09-08 | 22.68 (-0.2) | 1.34 (0.0) | 0.42 (0.0) | -5708 | 7.0 | -12 | 0.01 | -116 | 0.14 | 81495 | 26.7 | 26.8 | 27.6 | 26.65 |
| 2023-09-01 | 22.88 (-0.01) | 1.34 (+0.07) | 0.42 (+0.02) | -246 | 0.22 | 2749 | 2.42 | 1042 | 0.92 | 113644 | 27.1 | 25.85 | 27.25 | 25.35 |
| 2023-08-25 | 22.89 (+0.02) | 1.27 (+0.06) | 0.4 (+0.02) | 190 | 0.23 | 2473 | 2.94 | 591 | 0.7 | 84079 | 25.75 | 25.8 | 26.4 | 25.1 |
| 2023-08-18 | 22.87 (-0.19) | 1.21 (+0.05) | 0.38 (-0.01) | -4612 | 4.1 | 2036 | 1.81 | -215 | 0.19 | 112517 | 25.65 | 26.55 | 26.6 | 25.05 |
| 2023-08-11 | 23.06 (-0.35) | 1.16 (+0.09) | 0.39 (0.0) | -13409 | 13.21 | 3361 | 3.31 | -266 | 0.26 | 101494 | 26.8 | 27.3 | 27.8 | 26.6 |
| 2023-08-04 | 23.41 (-0.89) | 1.07 (+0.07) | 0.39 (-0.03) | -40853 | 13.87 | 2904 | 0.99 | -1060 | 0.36 | 294599 | 27.25 | 29.0 | 30.25 | 26.35 |
| 2023-07-28 | 24.3 (+0.12) | 1.0 (+0.01) | 0.42 (+0.04) | 9662 | 8.23 | 647 | 0.55 | 1546 | 1.32 | 117419 | 28.6 | 27.3 | 28.9 | 26.8 |
| 2023-07-21 | 24.18 (-0.06) | 0.99 (-0.07) | 0.38 (0.0) | 368 | 0.28 | -2841 | 2.15 | -45 | 0.03 | 132392 | 27.45 | 28.25 | 29.25 | 26.8 |
| 2023-07-14 | 24.24 (+0.94) | 1.06 (-0.02) | 0.38 (-0.01) | 36213 | 20.29 | -981 | 0.55 | -422 | 0.24 | 178499 | 28.35 | 26.5 | 29.2 | 26.5 |
| 2023-07-07 | 23.3 (-0.22) | 1.08 (-0.04) | 0.39 (-0.02) | -8093 | 8.01 | -887 | 0.88 | -609 | 0.6 | 101046 | 26.4 | 27.6 | 27.75 | 26.35 |
| 2023-06-30 | 23.52 (-0.21) | 1.12 (-0.08) | 0.41 (+0.02) | -11589 | 4.05 | -2959 | 1.03 | 903 | 0.32 | 286030 | 27.45 | 28.4 | 29.6 | 26.65 |
| 2023-06-21 | 23.73 (-0.12) | 1.2 (+0.01) | 0.39 (-0.03) | -4445 | 5.07 | 104 | 0.12 | -1395 | 1.59 | 87650 | 28.95 | 29.0 | 29.1 | 28.2 |
| 2023-06-16 | 23.85 (+0.51) | 1.19 (-0.01) | 0.42 (+0.01) | 20194 | 11.33 | -368 | 0.21 | 560 | 0.31 | 178293 | 29.2 | 28.3 | 29.7 | 28.05 |
| 2023-06-09 | 23.34 (+0.25) | 1.2 (+0.01) | 0.41 (0.0) | 14282 | 7.03 | 575 | 0.28 | -238 | 0.12 | 203077 | 28.1 | 28.9 | 29.0 | 26.85 |
| 2023-06-02 | 23.09 (+1.67) | 1.19 (-0.06) | 0.41 (+0.08) | 70952 | 25.93 | -2380 | 0.87 | 3214 | 1.17 | 273578 | 28.5 | 26.35 | 28.85 | 26.2 |
| 2023-05-26 | 21.42 (-0.37) | 1.25 (+0.02) | 0.33 (-0.01) | 2395 | 1.64 | 629 | 0.43 | -260 | 0.18 | 145636 | 26.05 | 26.55 | 26.8 | 25.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 21.79 (+0.41) | 1.23 (-0.1) | 0.34 (+0.09) | 16799 | 11.32 | -3744 | 2.52 | 3314 | 2.23 | 148434 | 26.0 | 23.8 | 26.2 | 23.25 |
| 2023-05-12 | 21.38 (-0.12) | 1.33 (-0.07) | 0.25 (-0.01) | -2792 | 3.59 | -3065 | 3.94 | -155 | 0.2 | 77757 | 23.9 | 24.9 | 24.95 | 23.6 |
| 2023-05-05 | 21.5 (-0.31) | 1.4 (-0.11) | 0.26 (-0.02) | -22237 | 23.67 | -4395 | 4.68 | -667 | 0.71 | 93930 | 24.65 | 26.05 | 26.05 | 24.3 |
| 2023-04-28 | 21.81 (-0.47) | 1.51 (+0.41) | 0.28 (+0.03) | -24102 | 15.44 | 16575 | 10.62 | 1064 | 0.68 | 156057 | 25.95 | 25.0 | 26.5 | 24.3 |
| 2023-04-21 | 22.28 (-0.16) | 1.1 (+0.11) | 0.25 (-0.06) | 2415 | 2.37 | 4141 | 4.06 | -2281 | 2.24 | 101921 | 25.05 | 26.25 | 26.6 | 25.0 |
| 2023-04-14 | 22.44 (-0.32) | 0.99 (+0.12) | 0.31 (+0.04) | -14205 | 5.9 | 5090 | 2.12 | 1561 | 0.65 | 240591 | 26.25 | 26.9 | 27.5 | 26.05 |
| 2023-04-07 | 22.76 (-0.26) | 0.87 (+0.18) | 0.27 (+0.03) | -9541 | 7.01 | 7114 | 5.23 | 1212 | 0.89 | 136078 | 26.5 | 26.05 | 26.8 | 25.5 |
| 2023-03-31 | 23.02 (+0.19) | 0.69 (+0.1) | 0.24 (-0.04) | 5522 | 2.1 | 10332 | 3.92 | -1793 | 0.68 | 263253 | 26.5 | 25.75 | 27.35 | 24.35 |
| 2023-03-24 | 22.83 (+0.48) | 0.59 (+0.01) | 0.28 (+0.1) | 15883 | 11.0 | 762 | 0.53 | 4032 | 2.79 | 144337 | 25.55 | 24.1 | 25.75 | 24.0 |
| 2023-03-17 | 22.35 (-0.19) | 0.58 (-0.02) | 0.18 (-0.02) | -5535 | 5.0 | -837 | 0.76 | -945 | 0.85 | 110683 | 23.9 | 23.75 | 24.55 | 23.65 |
| 2023-03-10 | 22.54 (-1.72) | 0.6 (+0.01) | 0.2 (-0.02) | -74052 | 29.53 | 146 | 0.06 | -459 | 0.18 | 250806 | 24.1 | 25.3 | 25.75 | 24.0 |
| 2023-03-03 | 24.26 (+0.75) | 0.59 (+0.08) | 0.22 (+0.03) | 29523 | 9.46 | 3346 | 1.07 | 834 | 0.27 | 312153 | 25.6 | 23.0 | 26.1 | 22.35 |
| 2023-02-24 | 23.51 (-0.62) | 0.51 (0.0) | 0.19 (-0.01) | -26657 | 17.45 | -85 | 0.06 | -44 | 0.03 | 152736 | 23.05 | 23.3 | 24.1 | 23.0 |
| 2023-02-17 | 24.13 (-0.02) | 0.51 (-0.06) | 0.2 (+0.03) | -1462 | 1.12 | -2301 | 1.76 | 883 | 0.68 | 130809 | 23.15 | 22.2 | 23.6 | 22.0 |
| 2023-02-10 | 24.15 (-0.37) | 0.57 (0.0) | 0.17 (-0.05) | -17831 | 11.3 | -40 | 0.03 | -2027 | 1.28 | 157745 | 22.35 | 23.0 | 23.3 | 22.05 |
| 2023-02-03 | 24.52 (+0.41) | 0.57 (+0.05) | 0.22 (+0.02) | 15376 | 7.41 | 2065 | 1.0 | 985 | 0.47 | 207389 | 23.25 | 21.35 | 23.75 | 21.35 |
| 2023-01-17 | 24.11 (+0.07) | 0.52 (+0.01) | 0.2 (0.0) | 5315 | 37.33 | 288 | 2.02 | -117 | 0.82 | 14237 | 21.0 | 20.7 | 21.0 | 20.7 |
| 2023-01-13 | 24.04 (+0.43) | 0.51 (+0.03) | 0.2 (+0.03) | 20018 | 29.41 | 1085 | 1.59 | 1117 | 1.64 | 68056 | 20.7 | 20.4 | 21.15 | 20.2 |
| 2023-01-06 | 23.61 (+0.08) | 0.48 (0.0) | 0.17 (+0.04) | 2289 | 5.5 | 28 | 0.07 | 1793 | 4.31 | 41633 | 20.2 | 19.45 | 20.5 | 19.35 |
| 2022-12-30 | 23.53 (-0.21) | 0.48 (0.0) | 0.13 (-0.01) | -9867 | 23.31 | -215 | 0.51 | -598 | 1.41 | 42328 | 19.6 | 20.15 | 20.25 | 19.1 |
| 2022-12-23 | 23.74 (-0.36) | 0.48 (0.0) | 0.14 (-0.04) | -11686 | 23.26 | 41 | 0.08 | -1298 | 2.58 | 50247 | 20.1 | 20.7 | 21.2 | 19.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 24.1 (-0.1) | 0.48 (0.0) | 0.18 (-0.01) | -2849 | 5.24 | 35 | 0.06 | -307 | 0.56 | 54337 | 20.85 | 20.6 | 21.25 | 20.45 |
| 2022-12-09 | 24.2 (-0.62) | 0.48 (0.0) | 0.19 (-0.03) | -25082 | 28.56 | 4 | 0.0 | -1244 | 1.42 | 87812 | 20.7 | 22.05 | 22.45 | 20.65 |
| 2022-12-02 | 24.82 (-0.23) | 0.48 (-0.06) | 0.22 (-0.01) | -3717 | 3.92 | -2142 | 2.26 | -673 | 0.71 | 94721 | 22.0 | 21.5 | 22.35 | 20.9 |
| 2022-11-25 | 25.05 (-0.02) | 0.54 (+0.01) | 0.23 (-0.02) | 834 | 1.76 | 103 | 0.22 | -682 | 1.44 | 47459 | 21.65 | 22.05 | 22.05 | 21.15 |
| 2022-11-18 | 25.07 (+0.32) | 0.53 (-0.01) | 0.25 (-0.04) | 11534 | 9.37 | -336 | 0.27 | -1401 | 1.14 | 123058 | 21.9 | 21.85 | 22.6 | 21.3 |
| 2022-11-11 | 24.75 (-0.02) | 0.54 (0.0) | 0.29 (0.0) | 228 | 0.21 | 8 | 0.01 | -157 | 0.14 | 110184 | 21.85 | 20.3 | 22.55 | 20.2 |
| 2022-11-04 | 24.77 (+0.04) | 0.54 (-0.01) | 0.29 (+0.02) | 1569 | 3.77 | -138 | 0.33 | 936 | 2.25 | 41595 | 20.2 | 19.6 | 20.25 | 19.4 |
| 2022-10-28 | 24.73 (-0.09) | 0.55 (0.0) | 0.27 (+0.05) | -5951 | 8.96 | -66 | 0.1 | 1709 | 2.57 | 66408 | 19.2 | 20.65 | 20.9 | 19.15 |
| 2022-10-21 | 24.82 (-0.11) | 0.55 (+0.06) | 0.22 (+0.04) | -4888 | 5.38 | 2208 | 2.43 | 1592 | 1.75 | 90850 | 20.05 | 19.1 | 20.8 | 19.0 |
| 2022-10-14 | 24.93 (-0.13) | 0.49 (0.0) | 0.18 (+0.01) | -4619 | 6.72 | 153 | 0.22 | 441 | 0.64 | 68698 | 19.55 | 19.6 | 19.75 | 18.5 |
| 2022-10-07 | 25.06 (+0.08) | 0.49 (0.0) | 0.17 (-0.01) | 1447 | 2.35 | 65 | 0.11 | -335 | 0.54 | 61515 | 20.2 | 19.5 | 20.9 | 19.35 |
| 2022-09-30 | 24.98 (-0.09) | 0.49 (+0.01) | 0.18 (+0.03) | -7488 | 7.79 | 339 | 0.35 | 1025 | 1.07 | 96121 | 19.75 | 19.9 | 20.15 | 18.6 |
| 2022-09-23 | 25.07 (-0.22) | 0.48 (0.0) | 0.15 (-0.01) | -9462 | 27.03 | 161 | 0.46 | -368 | 1.05 | 35003 | 20.1 | 20.85 | 20.9 | 19.95 |
| 2022-09-16 | 25.29 (-0.08) | 0.48 (+0.01) | 0.16 (-0.02) | -4705 | 8.48 | 100 | 0.18 | -468 | 0.84 | 55506 | 20.7 | 21.45 | 21.85 | 20.7 |
| 2022-09-08 | 25.37 (-0.15) | 0.47 (0.0) | 0.18 (0.0) | -4871 | 10.19 | 245 | 0.51 | -161 | 0.34 | 47802 | 21.2 | 21.2 | 21.3 | 20.2 |
| 2022-09-02 | 25.52 (-0.49) | 0.47 (+0.01) | 0.18 (-0.05) | -19604 | 31.31 | 210 | 0.34 | -2021 | 3.23 | 62614 | 21.2 | 21.9 | 22.2 | 21.2 |
| 2022-08-26 | 26.01 (-0.03) | 0.46 (0.0) | 0.23 (0.0) | -1371 | 2.37 | 186 | 0.32 | -38 | 0.07 | 57908 | 22.6 | 22.4 | 22.9 | 21.65 |
| 2022-08-19 | 26.04 (+0.05) | 0.46 (+0.01) | 0.23 (+0.05) | 4233 | 6.52 | 135 | 0.21 | 2079 | 3.2 | 64970 | 22.75 | 22.05 | 22.95 | 21.95 |
| 2022-08-12 | 25.99 (-0.41) | 0.45 (0.0) | 0.18 (-0.01) | -16883 | 14.3 | 237 | 0.2 | -340 | 0.29 | 118103 | 21.8 | 22.85 | 22.9 | 20.75 |
| 2022-08-05 | 26.4 (-0.02) | 0.45 (+0.02) | 0.19 (+0.01) | -869 | 1.21 | 620 | 0.86 | 154 | 0.21 | 71757 | 23.1 | 23.1 | 23.4 | 21.95 |
| 2022-07-29 | 26.42 (+0.31) | 0.43 (0.0) | 0.18 (-0.02) | 8904 | 11.68 | 50 | 0.07 | -753 | 0.99 | 76254 | 23.15 | 23.2 | 23.3 | 22.25 |
| 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 | |||
| 2022-07-22 | 26.11 (+0.43) | 0.43 (+0.01) | 0.2 (-0.02) | 17550 | 16.43 | 293 | 0.27 | -847 | 0.79 | 106806 | 23.25 | 21.25 | 23.4 | 21.1 |
| 2022-07-15 | 25.68 (-0.04) | 0.42 (0.0) | 0.22 (+0.04) | 7812 | 8.28 | -57 | 0.06 | 1724 | 1.83 | 94364 | 21.2 | 20.35 | 21.3 | 19.55 |
| 2022-07-08 | 25.72 (-0.2) | 0.42 (-0.03) | 0.18 (+0.02) | -5036 | 2.26 | -944 | 0.42 | 972 | 0.44 | 223076 | 20.25 | 20.0 | 20.65 | 18.7 |
| 2022-07-01 | 25.92 (+0.05) | 0.45 (+0.14) | 0.16 (+0.02) | -7089 | 5.12 | -936 | 0.68 | 751 | 0.54 | 138541 | 20.05 | 23.55 | 23.8 | 19.9 |
| 2022-06-24 | 25.87 (+0.16) | 0.31 (-0.07) | 0.14 (+0.05) | 1432 | 1.37 | -2965 | 2.84 | 2036 | 1.95 | 104458 | 23.05 | 24.9 | 24.9 | 22.7 |
| 2022-06-17 | 25.71 (-0.54) | 0.38 (-0.04) | 0.09 (-0.01) | -21318 | 16.04 | -1652 | 1.24 | -482 | 0.36 | 132864 | 24.75 | 27.2 | 27.35 | 24.25 |
| 2022-06-10 | 26.25 (-0.08) | 0.42 (-0.03) | 0.1 (-0.02) | -1380 | 1.82 | -864 | 1.14 | -665 | 0.87 | 76013 | 27.85 | 28.95 | 29.2 | 27.75 |
| 2022-06-02 | 26.33 (+0.02) | 0.45 (-0.01) | 0.12 (0.0) | 2781 | 3.58 | -632 | 0.81 | -88 | 0.11 | 77582 | 28.9 | 29.0 | 29.3 | 28.65 |
| 2022-05-27 | 26.31 (+0.09) | 0.46 (-0.08) | 0.12 (+0.02) | 3921 | 4.12 | -2914 | 3.06 | 536 | 0.56 | 95260 | 28.5 | 29.05 | 29.2 | 28.0 |
| 2022-05-20 | 26.22 (+0.62) | 0.54 (+0.05) | 0.1 (+0.02) | 27738 | 16.24 | 1995 | 1.17 | 1133 | 0.66 | 170811 | 28.95 | 28.25 | 29.45 | 27.8 |
| 2022-05-13 | 25.6 (+0.2) | 0.49 (+0.02) | 0.08 (-0.01) | 12679 | 12.94 | 503 | 0.51 | -536 | 0.55 | 97977 | 27.8 | 27.45 | 27.85 | 26.65 |
| 2022-05-06 | 25.4 (+0.24) | 0.47 (-0.24) | 0.09 (+0.04) | 10981 | 10.58 | -9557 | 9.21 | 1343 | 1.29 | 103761 | 27.85 | 27.2 | 28.35 | 26.95 |
| 2022-04-29 | 25.16 (+0.18) | 0.71 (-0.04) | 0.05 (-0.04) | 268 | 0.21 | -1514 | 1.2 | -1304 | 1.03 | 126673 | 27.25 | 27.35 | 27.9 | 25.55 |
| 2022-04-22 | 24.98 (-0.08) | 0.75 (0.0) | 0.09 (0.0) | -1687 | 1.01 | 167 | 0.1 | 79 | 0.05 | 167058 | 28.1 | 26.8 | 28.6 | 26.5 |
| 2022-04-15 | 25.06 (+0.4) | 0.75 (-1.55) | 0.09 (0.0) | 11613 | 3.95 | -61926 | 21.05 | -285 | 0.1 | 294163 | 27.0 | 28.85 | 28.95 | 26.85 |
| 2022-04-08 | 24.66 (+0.29) | 2.3 (-1.14) | 0.09 (-0.01) | 10946 | 5.92 | -45438 | 24.57 | -455 | 0.25 | 184952 | 28.6 | 29.8 | 29.85 | 28.5 |
| 2022-04-01 | 24.37 (+0.02) | 3.44 (-1.16) | 0.1 (-0.05) | -4528 | 2.18 | -50998 | 24.59 | -1729 | 0.83 | 207394 | 30.05 | 31.75 | 32.45 | 29.85 |
| 2022-03-25 | 24.35 (-1.14) | 4.6 (-1.0) | 0.15 (-0.04) | -44747 | 12.5 | -39790 | 11.11 | -1823 | 0.51 | 358082 | 32.05 | 36.0 | 36.2 | 31.5 |
| 2022-03-18 | 25.49 (+0.83) | 5.6 (+0.42) | 0.19 (+0.07) | 33585 | 14.45 | 16772 | 7.22 | 3123 | 1.34 | 232385 | 35.5 | 34.25 | 36.0 | 32.3 |
| 2022-03-11 | 24.66 (-0.21) | 5.18 (+0.33) | 0.12 (-0.04) | -8910 | 6.04 | 13193 | 8.95 | -1927 | 1.31 | 147487 | 33.65 | 33.2 | 33.8 | 31.3 |
| 2022-03-04 | 24.87 (+0.01) | 4.85 (+0.05) | 0.16 (+0.01) | 3451 | 3.13 | 2238 | 2.03 | 716 | 0.65 | 110307 | 33.85 | 33.75 | 35.0 | 33.1 |
| 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 | |||
| 2022-02-25 | 24.86 (-0.3) | 4.8 (+0.12) | 0.15 (-0.24) | -11765 | 3.73 | 4393 | 1.39 | -9591 | 3.04 | 315352 | 33.0 | 35.6 | 35.65 | 32.65 |
| 2022-02-18 | 25.16 (+2.42) | 4.68 (+0.67) | 0.39 (+0.21) | 106791 | 17.18 | 26891 | 4.33 | 8221 | 1.32 | 621548 | 35.95 | 32.6 | 36.45 | 31.0 |
| 2022-02-11 | 22.74 (+1.88) | 4.01 (+0.46) | 0.18 (+0.11) | 77518 | 28.37 | 18339 | 6.71 | 4445 | 1.63 | 273219 | 33.1 | 30.4 | 33.5 | 29.85 |
| 2022-01-26 | 20.86 (-0.06) | 3.55 (+0.17) | 0.07 (-0.02) | -2063 | 3.22 | 6614 | 10.32 | -768 | 1.2 | 64103 | 29.95 | 29.6 | 30.7 | 29.0 |
| 2022-01-21 | 20.92 (+0.17) | 3.38 (-0.04) | 0.09 (-0.05) | 9206 | 8.98 | -1364 | 1.33 | -2028 | 1.98 | 102549 | 30.0 | 29.75 | 31.05 | 29.7 |
| 2022-01-14 | 20.75 (-0.09) | 3.42 (-0.29) | 0.14 (-0.05) | -821 | 0.67 | -11683 | 9.6 | -1970 | 1.62 | 121662 | 29.7 | 30.05 | 30.8 | 29.3 |
| 2022-01-07 | 20.84 (-0.5) | 3.71 (0.0) | 0.19 (-0.17) | -34948 | 11.92 | 96 | 0.03 | -6948 | 2.37 | 293204 | 30.3 | 33.7 | 33.7 | 30.15 |
| 2021-12-30 | 21.34 (+0.69) | 3.71 (+0.6) | 0.36 (+0.13) | 27982 | 9.81 | 23827 | 8.35 | 5477 | 1.92 | 285285 | 34.0 | 31.95 | 34.05 | 31.4 |
| 2021-12-24 | 20.65 (+0.44) | 3.11 (+0.08) | 0.23 (+0.04) | 17935 | 9.77 | 3065 | 1.67 | 1324 | 0.72 | 183479 | 31.65 | 30.35 | 32.3 | 30.25 |
| 2021-12-17 | 20.21 (-0.13) | 3.03 (+0.05) | 0.19 (-0.06) | -2042 | 1.98 | 2101 | 2.04 | -2274 | 2.21 | 103067 | 30.55 | 30.85 | 31.35 | 29.85 |
| 2021-12-10 | 20.34 (-0.26) | 2.98 (+0.01) | 0.25 (-0.06) | -2880 | 1.64 | 369 | 0.21 | -2476 | 1.41 | 175174 | 30.9 | 32.3 | 32.3 | 30.8 |
| 2021-12-03 | 20.6 (+0.23) | 2.97 (+0.4) | 0.31 (+0.08) | 17973 | 4.46 | 15714 | 3.9 | 3192 | 0.79 | 403230 | 32.6 | 29.45 | 33.15 | 29.35 |
| 2021-11-26 | 20.37 (-0.19) | 2.57 (+0.54) | 0.23 (+0.04) | -3464 | 0.93 | 21771 | 5.83 | 1431 | 0.38 | 373494 | 30.15 | 30.65 | 32.2 | 30.05 |
| 2021-11-19 | 20.56 (+0.45) | 2.03 (+0.4) | 0.19 (-0.01) | 14846 | 5.17 | 15803 | 5.5 | -47 | 0.02 | 287173 | 29.7 | 30.2 | 31.45 | 29.5 |
| 2021-11-12 | 20.11 (+0.64) | 1.63 (+0.36) | 0.2 (+0.1) | 23627 | 8.82 | 14442 | 5.39 | 3913 | 1.46 | 267999 | 29.65 | 27.05 | 29.95 | 26.95 |
| 2021-11-05 | 19.47 (-0.22) | 1.27 (0.0) | 0.1 (-0.03) | 155 | 0.05 | -104 | 0.03 | -1222 | 0.38 | 320724 | 34.1 | 26.6 | 35.25 | 26.2 |
| 2021-10-29 | 19.69 (-0.09) | 1.27 (0.0) | 0.13 (+0.08) | -1038 | 0.61 | -98 | 0.06 | 3112 | 1.82 | 171448 | 25.5 | 25.05 | 26.7 | 24.9 |
| 2021-10-22 | 19.78 (-0.48) | 1.27 (+0.11) | 0.05 (-0.01) | -19786 | 10.25 | 4348 | 2.25 | -252 | 0.13 | 192951 | 25.1 | 25.75 | 25.95 | 24.0 |
| 2021-10-15 | 20.26 (+0.09) | 1.16 (+0.3) | 0.06 (0.0) | 4108 | 2.82 | 11906 | 8.18 | -309 | 0.21 | 145568 | 25.75 | 25.2 | 26.0 | 23.75 |
| 2021-10-08 | 20.17 (+0.05) | 0.86 (-0.02) | 0.06 (-0.01) | 8269 | 6.22 | -684 | 0.51 | -65 | 0.05 | 132936 | 25.55 | 25.8 | 26.4 | 24.45 |
| 2021-10-01 | 20.12 (-0.57) | 0.88 (+0.06) | 0.07 (-0.06) | -11954 | 7.86 | 141 | 0.09 | -2737 | 1.8 | 152068 | 25.6 | 27.5 | 27.9 | 25.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 20.69 (+0.24) | 0.82 (0.0) | 0.13 (-0.03) | 5570 | 5.05 | -65 | 0.06 | -1076 | 0.98 | 110295 | 27.35 | 26.95 | 27.8 | 26.2 |
| 2021-09-17 | 20.45 (-0.61) | 0.82 (0.0) | 0.16 (-0.1) | -29172 | 19.35 | -207 | 0.14 | -4026 | 2.67 | 150770 | 27.7 | 30.0 | 30.3 | 27.6 |
| 2021-09-10 | 21.06 (+0.51) | 0.82 (-0.01) | 0.26 (-0.04) | 16415 | 7.68 | -252 | 0.12 | -1295 | 0.61 | 213804 | 30.1 | 30.85 | 31.6 | 28.35 |
| 2021-09-03 | 20.55 (+0.49) | 0.83 (+0.03) | 0.3 (+0.02) | 7836 | 3.08 | 1329 | 0.52 | 682 | 0.27 | 254081 | 30.85 | 29.4 | 30.95 | 29.2 |
| 2021-08-27 | 20.06 (+0.08) | 0.8 (0.0) | 0.28 (0.0) | 4011 | 2.15 | -26 | 0.01 | 60 | 0.03 | 186988 | 29.15 | 28.9 | 30.15 | 28.85 |
| 2021-08-20 | 19.98 (-0.13) | 0.8 (-0.06) | 0.28 (-0.07) | 4660 | 1.54 | -2716 | 0.9 | -2886 | 0.95 | 303244 | 28.4 | 28.5 | 30.1 | 28.35 |
| 2021-08-13 | 20.11 (-1.22) | 0.86 (-0.57) | 0.35 (-0.28) | -60387 | 11.05 | -22317 | 4.09 | -11018 | 2.02 | 546258 | 28.5 | 34.0 | 34.65 | 28.5 |
| 2021-08-06 | 21.33 (-0.09) | 1.43 (-0.03) | 0.63 (-0.08) | 776 | 0.12 | -1456 | 0.22 | -3307 | 0.49 | 672250 | 34.1 | 34.3 | 35.85 | 33.6 |
| 2021-07-30 | 21.42 (+0.31) | 1.46 (-0.11) | 0.71 (+0.16) | 10704 | 2.56 | -4175 | 1.0 | 6459 | 1.54 | 418444 | 34.2 | 33.95 | 35.2 | 30.95 |
| 2021-07-23 | 21.11 (-1.28) | 1.57 (-0.2) | 0.55 (-0.07) | -64681 | 15.56 | -8286 | 1.99 | -2949 | 0.71 | 415564 | 33.55 | 34.6 | 34.65 | 31.95 |
| 2021-07-16 | 22.39 (-0.12) | 1.77 (+0.28) | 0.62 (-0.02) | -16822 | 1.57 | 11242 | 1.05 | -698 | 0.06 | 1074444 | 35.0 | 36.1 | 38.5 | 34.5 |
| 2021-07-09 | 22.51 (-0.07) | 1.49 (+0.07) | 0.64 (+0.09) | 952 | 0.21 | 2819 | 0.63 | 3522 | 0.79 | 446720 | 35.3 | 35.1 | 36.15 | 34.4 |
| 2021-07-02 | 22.58 (+0.27) | 1.42 (-0.25) | 0.55 (+0.14) | 18145 | 4.92 | -5655 | 1.53 | 5404 | 1.46 | 369166 | 34.8 | 35.15 | 35.55 | 33.9 |
| 2021-06-25 | 22.31 (-0.61) | 1.67 (-0.29) | 0.41 (+0.08) | -28259 | 4.22 | -11462 | 1.71 | 3254 | 0.49 | 670008 | 34.6 | 34.1 | 36.3 | 32.3 |
| 2021-06-18 | 22.92 (+0.1) | 1.96 (+0.05) | 0.33 (-0.02) | -1040 | 0.33 | 1650 | 0.52 | -844 | 0.27 | 318360 | 34.55 | 34.85 | 35.2 | 32.95 |
| 2021-06-11 | 22.82 (+0.4) | 1.91 (+0.1) | 0.35 (0.0) | 15645 | 3.83 | 4047 | 0.99 | 273 | 0.07 | 408606 | 34.2 | 34.3 | 35.7 | 32.7 |
| 2021-06-04 | 22.42 (-0.19) | 1.81 (-0.08) | 0.35 (+0.06) | -5235 | 0.87 | -3094 | 0.51 | 2324 | 0.38 | 605070 | 33.95 | 34.25 | 36.4 | 33.4 |
| 2021-05-28 | 22.61 (-0.16) | 1.89 (+0.35) | 0.29 (+0.16) | -5051 | 0.7 | 13877 | 1.93 | 6282 | 0.87 | 718576 | 33.85 | 28.8 | 34.3 | 28.4 |
| 2021-05-21 | 22.77 (+0.22) | 1.54 (-0.01) | 0.13 (+0.02) | 8615 | 2.08 | -352 | 0.08 | 955 | 0.23 | 414913 | 28.9 | 25.85 | 29.7 | 25.65 |
| 2021-05-14 | 22.55 (-0.96) | 1.55 (+0.03) | 0.11 (-0.21) | -40304 | 6.4 | 1132 | 0.18 | -8386 | 1.33 | 629573 | 28.45 | 34.3 | 34.55 | 26.9 |
| 2021-05-07 | 23.51 (-0.13) | 1.52 (+0.21) | 0.32 (-0.11) | -6478 | 1.14 | 8627 | 1.52 | -4303 | 0.76 | 569173 | 33.9 | 35.6 | 35.6 | 30.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 23.64 (+0.22) | 1.31 (-0.5) | 0.43 (-0.05) | 11923 | 1.83 | -20058 | 3.07 | -2268 | 0.35 | 652967 | 35.7 | 36.9 | 38.9 | 35.7 |
| 2021-04-23 | 23.42 (+0.68) | 1.81 (+0.25) | 0.48 (-0.17) | 24233 | 3.13 | 10126 | 1.31 | -6639 | 0.86 | 775149 | 35.65 | 36.7 | 37.75 | 33.05 |
| 2021-04-16 | 22.74 (-0.34) | 1.56 (+1.17) | 0.65 (-0.16) | -14280 | 1.0 | 46558 | 3.25 | -6511 | 0.45 | 1433676 | 35.8 | 34.5 | 37.0 | 32.3 |
| 2021-04-09 | 23.08 (+1.54) | 0.39 (+0.08) | 0.81 (+0.17) | 60981 | 7.84 | 3018 | 0.39 | 6802 | 0.87 | 778286 | 34.3 | 31.2 | 34.3 | 29.7 |
| 2021-04-01 | 21.54 (+0.82) | 0.31 (+0.17) | 0.64 (+0.27) | 35648 | 7.32 | 313 | 0.06 | 10640 | 2.19 | 486826 | 30.6 | 29.35 | 31.25 | 29.2 |
| 2021-03-26 | 20.72 (+0.74) | 0.14 (-0.04) | 0.37 (+0.09) | 33977 | 9.36 | -1583 | 0.44 | 3704 | 1.02 | 362906 | 29.1 | 28.1 | 29.2 | 27.6 |
| 2021-03-19 | 19.98 (+0.16) | 0.18 (-0.03) | 0.28 (-0.01) | 3333 | 1.23 | -1157 | 0.43 | -503 | 0.19 | 271821 | 28.2 | 28.2 | 28.75 | 27.45 |
| 2021-03-12 | 19.82 (-1.19) | 0.21 (-0.03) | 0.29 (+0.02) | -42848 | 10.87 | -1130 | 0.29 | 1154 | 0.29 | 394028 | 28.2 | 28.1 | 28.85 | 26.2 |
| 2021-03-05 | 21.01 (-0.63) | 0.24 (+0.1) | 0.27 (-0.22) | -26773 | 5.92 | 3787 | 0.84 | -8851 | 1.96 | 452183 | 27.4 | 31.3 | 31.6 | 26.95 |
| 2021-02-26 | 21.64 (+1.21) | 0.14 (+0.02) | 0.49 (-0.49) | 54734 | 6.61 | 801 | 0.1 | -19563 | 2.36 | 828671 | 30.55 | 31.4 | 32.5 | 30.4 |
| 2021-02-19 | 20.43 (+0.66) | 0.12 (+0.1) | 0.98 (+0.61) | 18365 | 1.47 | 3904 | 0.31 | 24113 | 1.94 | 1245667 | 30.45 | 29.4 | 31.5 | 28.8 |
| 2021-02-05 | 19.77 (+0.56) | 0.02 (0.0) | 0.37 (+0.08) | 20885 | 3.25 | 6 | 0.0 | 3145 | 0.49 | 642129 | 28.3 | 26.55 | 29.15 | 26.2 |
| 2021-01-29 | 19.21 (-1.1) | 0.02 (-0.05) | 0.29 (-0.1) | -46022 | 8.04 | -1903 | 0.33 | -3916 | 0.68 | 572085 | 26.45 | 28.25 | 28.85 | 26.45 |
| 2021-01-22 | 20.31 (+1.23) | 0.07 (-0.37) | 0.39 (+0.02) | 56871 | 8.64 | -14815 | 2.25 | 900 | 0.14 | 658551 | 28.0 | 27.1 | 28.0 | 24.9 |
| 2021-01-15 | 19.08 (-0.34) | 0.44 (-0.09) | 0.37 (-0.16) | -9794 | 1.83 | -3499 | 0.65 | -6461 | 1.21 | 534668 | 27.5 | 28.95 | 29.0 | 27.15 |
| 2021-01-08 | 19.42 (-0.03) | 0.53 (-0.22) | 0.53 (-0.06) | 2235 | 0.23 | -8704 | 0.88 | -2415 | 0.25 | 983863 | 29.0 | 29.4 | 29.65 | 26.7 |
| 2020-12-31 | 19.45 (-0.29) | 0.75 (+0.15) | 0.59 (+0.03) | -17593 | 1.1 | 13040 | 0.81 | 1183 | 0.07 | 1603364 | 29.05 | 27.8 | 31.15 | 27.7 |
| 2020-12-25 | 19.74 (-0.6) | 0.6 (+0.35) | 0.56 (+0.33) | -17058 | 1.71 | 13879 | 1.39 | 13121 | 1.32 | 995738 | 26.7 | 24.05 | 27.05 | 23.65 |
| 2020-12-18 | 20.34 (-0.74) | 0.25 (-0.04) | 0.23 (+0.02) | -31723 | 5.04 | -1404 | 0.22 | 756 | 0.12 | 629088 | 24.05 | 24.5 | 25.25 | 23.45 |
| 2020-12-11 | 21.08 (+1.33) | 0.29 (-0.23) | 0.21 (-0.14) | 56938 | 4.24 | -9306 | 0.69 | -5344 | 0.4 | 1341638 | 24.0 | 25.2 | 26.75 | 23.4 |
| 2020-12-04 | 19.75 (+2.15) | 0.52 (+0.18) | 0.35 (-0.09) | 84966 | 5.35 | 7234 | 0.46 | -3476 | 0.22 | 1588903 | 23.7 | 18.35 | 23.7 | 18.3 |
| 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 | |||
| 2020-11-27 | 17.6 (-0.15) | 0.34 (+0.18) | 0.44 (+0.18) | 2924 | 0.45 | 7116 | 1.09 | 6842 | 1.04 | 655792 | 18.2 | 17.65 | 19.0 | 17.5 |
| 2020-11-20 | 17.75 (+0.38) | 0.16 (0.0) | 0.26 (+0.02) | 15063 | 5.85 | 0 | 0.0 | 977 | 0.38 | 257531 | 17.55 | 17.25 | 17.9 | 17.0 |
| 2020-11-13 | 17.37 (-0.78) | 0.16 (0.0) | 0.24 (+0.04) | -32599 | 9.78 | 0 | 0.0 | 1430 | 0.43 | 333466 | 17.4 | 17.65 | 17.95 | 17.2 |
| 2020-11-06 | 18.15 (+0.17) | 0.16 (0.0) | 0.2 (0.0) | 12796 | 2.5 | 119 | 0.02 | 92 | 0.02 | 511437 | 17.35 | 17.1 | 18.1 | 16.8 |
| 2020-10-30 | 17.98 (-1.09) | 0.16 (+0.06) | 0.2 (-0.04) | -40874 | 3.57 | 2387 | 0.21 | -1563 | 0.14 | 1144558 | 16.95 | 17.5 | 18.9 | 16.7 |
| 2020-10-23 | 19.07 (+0.41) | 0.1 (-0.03) | 0.24 (+0.16) | 14072 | 1.77 | -1393 | 0.18 | 6259 | 0.79 | 794178 | 17.4 | 14.65 | 17.4 | 14.45 |
| 2020-10-16 | 18.66 (+0.08) | 0.13 (-0.08) | 0.08 (-0.03) | 1565 | 0.4 | -3200 | 0.81 | -873 | 0.22 | 396136 | 14.5 | 15.0 | 15.5 | 14.0 |
| 2020-10-08 | 18.58 (+0.97) | 0.21 (0.0) | 0.11 (-0.02) | 35911 | 12.91 | 0 | 0.0 | -905 | 0.33 | 278259 | 14.4 | 14.05 | 14.6 | 13.85 |
| 2020-09-30 | 17.61 (+0.76) | 0.21 (0.0) | 0.13 (+0.05) | 27505 | 10.85 | 270 | 0.11 | 1874 | 0.74 | 253524 | 13.95 | 12.75 | 14.0 | 12.6 |
| 2020-09-25 | 16.85 (-0.71) | 0.21 (0.0) | 0.08 (-0.12) | -35896 | 24.37 | 20 | 0.01 | -4720 | 3.21 | 147267 | 12.25 | 13.7 | 13.7 | 12.15 |
| 2020-09-18 | 17.56 (+0.6) | 0.21 (0.0) | 0.2 (+0.06) | 29755 | 17.2 | 1 | 0.0 | 2493 | 1.44 | 173009 | 13.7 | 13.65 | 14.05 | 13.5 |
| 2020-09-11 | 16.96 (+0.64) | 0.21 (0.0) | 0.14 (+0.03) | 32260 | 11.59 | 10 | 0.0 | 1122 | 0.4 | 278443 | 13.5 | 13.05 | 13.7 | 13.05 |
| 2020-09-04 | 16.32 (+0.22) | 0.21 (+0.19) | 0.11 (+0.05) | 12606 | 7.28 | 7536 | 4.35 | 1807 | 1.04 | 173130 | 12.95 | 12.5 | 12.95 | 12.05 |
| 2020-08-28 | 16.1 (+0.19) | 0.02 (0.0) | 0.06 (+0.01) | 7935 | 6.99 | 17 | 0.01 | 398 | 0.35 | 113548 | 12.45 | 11.7 | 12.6 | 11.55 |
| 2020-08-21 | 15.91 (-1.4) | 0.02 (0.0) | 0.05 (-0.04) | -63719 | 29.63 | 11 | 0.01 | -1282 | 0.6 | 215021 | 11.7 | 13.15 | 13.2 | 11.5 |
| 2020-08-14 | 17.31 (-0.36) | 0.02 (0.0) | 0.09 (+0.01) | -13051 | 16.72 | 10 | 0.01 | 172 | 0.22 | 78051 | 13.15 | 13.3 | 13.4 | 13.0 |
| 2020-08-07 | 17.67 (+0.58) | 0.02 (0.0) | 0.08 (0.0) | 13649 | 8.49 | 9 | 0.01 | 224 | 0.14 | 160779 | 13.3 | 13.1 | 13.7 | 12.95 |
| 2020-07-31 | 17.09 (-1.06) | 0.02 (0.0) | 0.08 (+0.04) | -45208 | 20.72 | 2 | 0.0 | 1290 | 0.59 | 218155 | 13.1 | 13.25 | 13.65 | 12.7 |
| 2020-07-24 | 18.15 (-0.03) | 0.02 (0.0) | 0.04 (0.0) | 5905 | 3.86 | -36 | 0.02 | 236 | 0.15 | 153143 | 13.2 | 13.1 | 13.85 | 12.8 |
| 2020-07-17 | 18.18 (-0.25) | 0.02 (-0.03) | 0.04 (-0.04) | -20224 | 18.76 | -1061 | 0.98 | -1685 | 1.56 | 107777 | 13.0 | 13.25 | 13.75 | 13.0 |
| 2020-07-10 | 18.43 (+0.49) | 0.05 (0.0) | 0.08 (+0.02) | 837 | 0.49 | -32 | 0.02 | 693 | 0.41 | 169325 | 13.1 | 13.5 | 14.15 | 13.1 |
| 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 | |||
| 2020-07-03 | 17.94 (-0.07) | 0.05 (+0.01) | 0.06 (0.0) | 3703 | 3.89 | 1 | 0.0 | -25 | 0.03 | 95265 | 13.45 | 13.2 | 13.7 | 13.15 |
| 2020-06-24 | 18.01 (-0.01) | 0.04 (0.0) | 0.06 (-0.01) | -385 | 0.64 | -7 | 0.01 | -257 | 0.43 | 59800 | 24.65 | 13.4 | 25.2 | 13.4 |
| 2020-06-19 | 18.02 (-0.56) | 0.04 (0.0) | 0.07 (-0.01) | -15866 | 8.98 | 3 | 0.0 | -612 | 0.35 | 176683 | 13.4 | 13.35 | 14.1 | 13.05 |
| 2020-06-12 | 18.58 (-0.72) | 0.04 (-0.01) | 0.08 (+0.02) | -7632 | 3.91 | -172 | 0.09 | 976 | 0.5 | 195061 | 13.25 | 14.05 | 14.25 | 12.85 |
| 2020-06-05 | 19.3 (-0.51) | 0.05 (0.0) | 0.06 (+0.03) | -23561 | 13.32 | -311 | 0.18 | 1316 | 0.74 | 176839 | 13.85 | 13.95 | 14.05 | 13.3 |
| 2020-05-29 | 19.81 (-0.18) | 0.05 (-0.01) | 0.03 (+0.02) | -10344 | 2.38 | -310 | 0.07 | 799 | 0.18 | 433908 | 13.75 | 12.8 | 15.15 | 12.4 |
| 2020-05-22 | 19.99 (-0.33) | 0.06 (-0.01) | 0.01 (0.0) | -16627 | 18.31 | -211 | 0.23 | -150 | 0.17 | 90807 | 12.75 | 12.9 | 13.35 | 12.65 |
| 2020-05-15 | 20.32 (-0.51) | 0.07 (-0.01) | 0.01 (-0.02) | -20981 | 17.79 | -312 | 0.26 | -612 | 0.52 | 117939 | 12.9 | 13.75 | 13.85 | 12.75 |
| 2020-05-08 | 20.83 (-0.58) | 0.08 (0.0) | 0.03 (-0.02) | -24951 | 20.04 | -265 | 0.21 | -1113 | 0.89 | 124501 | 13.5 | 13.5 | 13.7 | 13.2 |
| 2020-04-30 | 21.41 (+0.58) | 0.08 (0.0) | 0.05 (+0.05) | 22494 | 17.06 | 25 | 0.02 | 2025 | 1.54 | 131883 | 14.0 | 13.15 | 14.0 | 13.1 |
| 2020-04-24 | 20.83 (+0.06) | 0.08 (-0.01) | 0.0 (-0.03) | -9123 | 6.98 | -435 | 0.33 | -1389 | 1.06 | 130728 | 13.0 | 13.25 | 13.6 | 12.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 13.44 (-1.3) | 0.1 (-0.08) | 0.04 (+0.04) | -36023 | 7.7 | -3389 | 0.72 | 1828 | 0.39 | 467786 | 15.0 | 16.15 | 16.45 | 14.4 |
| 2024-11-29 | 14.74 (-0.69) | 0.18 (-0.05) | 0.0 (0.0) | 7284 | 0.83 | -2334 | 0.27 | -1642 | 0.19 | 877443 | 16.05 | 19.0 | 20.05 | 15.9 |
| 2024-10-30 | 15.43 (-0.33) | 0.23 (-0.4) | 0.0 (-0.01) | -56024 | 15.57 | -11438 | 3.18 | -1381 | 0.38 | 359905 | 19.25 | 21.35 | 21.45 | 19.05 |
| 2024-09-30 | 15.76 (-1.3) | 0.63 (+0.03) | 0.01 (+0.01) | -98864 | 20.15 | 1480 | 0.3 | -4443 | 0.91 | 490694 | 21.35 | 24.15 | 24.2 | 20.1 |
| 2024-08-30 | 17.06 (+0.74) | 0.6 (-0.05) | 0.0 (-0.21) | 52583 | 8.75 | -202 | 0.03 | -13556 | 2.26 | 600675 | 24.05 | 23.5 | 24.4 | 21.4 |
| 2024-07-31 | 16.32 (-1.26) | 0.65 (+0.1) | 0.21 (-0.17) | -61202 | 10.81 | 2691 | 0.48 | -7309 | 1.29 | 566297 | 23.15 | 25.7 | 26.7 | 22.1 |
| 2024-06-28 | 17.58 (-1.91) | 0.55 (+0.16) | 0.38 (+0.11) | -63912 | 8.81 | 6779 | 0.93 | 4619 | 0.64 | 725653 | 25.7 | 25.3 | 27.3 | 23.9 |
| 2024-05-31 | 19.49 (-0.72) | 0.39 (-0.01) | 0.27 (-0.07) | -26907 | 6.02 | -581 | 0.13 | -2897 | 0.65 | 446953 | 25.0 | 25.9 | 26.55 | 24.8 |
| 2024-04-30 | 20.21 (-0.62) | 0.4 (+0.11) | 0.34 (-0.04) | -69983 | 12.08 | 3262 | 0.56 | -1524 | 0.26 | 579205 | 26.0 | 27.4 | 28.2 | 24.55 |
| 2024-03-29 | 20.83 (-1.31) | 0.29 (-0.07) | 0.38 (+0.05) | -57831 | 8.93 | -2572 | 0.4 | 1799 | 0.28 | 647522 | 27.2 | 27.95 | 28.7 | 26.05 |
| 2024-02-29 | 22.14 (-0.02) | 0.36 (+0.03) | 0.33 (+0.01) | -4159 | 1.36 | 1161 | 0.38 | 678 | 0.22 | 304955 | 27.95 | 27.2 | 28.2 | 26.2 |
| 2024-01-31 | 22.16 (-3.09) | 0.33 (-0.52) | 0.32 (-0.13) | -136541 | 18.69 | -25178 | 3.45 | -5559 | 0.76 | 730445 | 27.2 | 30.55 | 30.95 | 26.8 |
| 2023-12-29 | 25.25 (+1.78) | 0.85 (-0.27) | 0.45 (+0.1) | 81921 | 7.61 | -11365 | 1.06 | 4339 | 0.4 | 1077121 | 30.45 | 28.2 | 31.8 | 26.95 |
| 2023-11-30 | 23.47 (+2.21) | 1.12 (-0.06) | 0.35 (-0.09) | 94790 | 11.43 | 133 | 0.02 | -3036 | 0.37 | 829561 | 28.35 | 25.35 | 29.3 | 24.95 |
| 2023-10-31 | 21.26 (-0.8) | 1.18 (-0.19) | 0.44 (-0.04) | -34978 | 5.08 | -10919 | 1.59 | -1441 | 0.21 | 688156 | 24.95 | 25.5 | 29.1 | 24.6 |
| 2023-09-28 | 22.06 (-0.68) | 1.37 (+0.07) | 0.48 (+0.07) | -32558 | 8.69 | 2754 | 0.74 | 2831 | 0.76 | 374481 | 25.3 | 26.7 | 28.3 | 25.3 |
| 2023-08-31 | 22.74 (-2.27) | 1.3 (+0.28) | 0.41 (-0.05) | -92624 | 16.71 | 11319 | 2.04 | -2149 | 0.39 | 554428 | 26.35 | 29.95 | 30.1 | 25.05 |
| 2023-07-31 | 25.01 (+1.49) | 1.02 (-0.1) | 0.46 (+0.05) | 66287 | 10.29 | -3415 | 0.53 | 2095 | 0.33 | 644142 | 29.35 | 27.6 | 30.25 | 26.35 |
| 2023-06-30 | 23.52 (+1.48) | 1.12 (-0.04) | 0.41 (+0.02) | 63021 | 7.1 | -1354 | 0.15 | 569 | 0.06 | 887134 | 27.45 | 26.65 | 29.7 | 26.2 |
| 2023-05-31 | 22.04 (+0.23) | 1.16 (-0.35) | 0.39 (+0.11) | 20538 | 3.38 | -14249 | 2.35 | 4707 | 0.78 | 607254 | 26.65 | 26.05 | 27.3 | 23.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 21.81 (-1.21) | 1.51 (+0.82) | 0.28 (+0.04) | -45433 | 7.16 | 32920 | 5.19 | 1556 | 0.25 | 634649 | 25.95 | 26.05 | 27.5 | 24.3 |
| 2023-03-31 | 23.02 (-0.49) | 0.69 (+0.18) | 0.24 (+0.05) | -28659 | 2.65 | 13749 | 1.27 | 1669 | 0.15 | 1081234 | 26.5 | 23.0 | 27.35 | 22.35 |
| 2023-02-24 | 23.51 (-1.02) | 0.51 (-0.01) | 0.19 (-0.04) | -46549 | 7.76 | -587 | 0.1 | -1489 | 0.25 | 599481 | 23.05 | 21.65 | 24.1 | 21.35 |
| 2023-01-31 | 24.53 (+1.0) | 0.52 (+0.04) | 0.23 (+0.1) | 43597 | 25.18 | 1627 | 0.94 | 4079 | 2.36 | 173126 | 21.55 | 19.45 | 21.85 | 19.35 |
| 2022-12-30 | 23.53 (-1.12) | 0.48 (0.0) | 0.13 (-0.08) | -43013 | 14.99 | -165 | 0.06 | -3224 | 1.12 | 286916 | 19.6 | 21.6 | 22.45 | 19.1 |
| 2022-11-30 | 24.65 (-0.11) | 0.48 (-0.07) | 0.21 (-0.07) | 3241 | 0.91 | -2488 | 0.7 | -2605 | 0.73 | 354670 | 21.2 | 19.45 | 22.6 | 19.4 |
| 2022-10-31 | 24.76 (-0.22) | 0.55 (+0.06) | 0.28 (+0.1) | -13275 | 4.46 | 2373 | 0.8 | 3812 | 1.28 | 297630 | 19.5 | 19.5 | 20.9 | 18.5 |
| 2022-09-30 | 24.98 (-0.85) | 0.49 (+0.02) | 0.18 (-0.03) | -39002 | 14.95 | 896 | 0.34 | -1091 | 0.42 | 260840 | 19.75 | 21.9 | 21.9 | 18.6 |
| 2022-08-31 | 25.83 (-0.59) | 0.47 (+0.04) | 0.21 (+0.03) | -22018 | 6.31 | 1337 | 0.38 | 953 | 0.27 | 348947 | 22.2 | 23.1 | 23.4 | 20.75 |
| 2022-07-29 | 26.42 (+0.5) | 0.43 (-0.04) | 0.18 (+0.04) | 27761 | 4.97 | -1400 | 0.25 | 1936 | 0.35 | 558243 | 23.15 | 21.4 | 23.4 | 18.7 |
| 2022-06-30 | 25.92 (-0.52) | 0.47 (+0.02) | 0.14 (+0.01) | -29793 | 6.99 | -5770 | 1.35 | 284 | 0.07 | 426360 | 21.7 | 29.1 | 29.2 | 21.4 |
| 2022-05-31 | 26.44 (+1.28) | 0.45 (-0.26) | 0.13 (+0.08) | 61007 | 11.89 | -10510 | 2.05 | 2904 | 0.57 | 513169 | 29.3 | 27.2 | 29.45 | 26.65 |
| 2022-04-29 | 25.16 (+1.01) | 0.71 (-3.63) | 0.05 (-0.07) | 26083 | 3.03 | -144398 | 16.77 | -2503 | 0.29 | 861180 | 27.25 | 30.85 | 30.85 | 25.55 |
| 2022-03-31 | 24.15 (-0.71) | 4.34 (-0.46) | 0.12 (-0.03) | -26092 | 2.7 | -22898 | 2.37 | -1102 | 0.11 | 967324 | 31.2 | 33.75 | 36.2 | 31.1 |
| 2022-02-25 | 24.86 (+4.0) | 4.8 (+1.25) | 0.15 (+0.08) | 172544 | 14.26 | 49623 | 4.1 | 3075 | 0.25 | 1210119 | 33.0 | 30.4 | 36.45 | 29.85 |
| 2022-01-26 | 20.86 (-0.48) | 3.55 (-0.16) | 0.07 (-0.29) | -28626 | 4.92 | -6337 | 1.09 | -11714 | 2.01 | 581520 | 29.95 | 33.7 | 33.7 | 29.0 |
| 2021-12-30 | 21.34 (+0.58) | 3.71 (+0.92) | 0.36 (+0.05) | 42944 | 4.44 | 36491 | 3.78 | 1898 | 0.2 | 966434 | 34.0 | 31.85 | 34.05 | 29.85 |
| 2021-11-30 | 20.76 (+1.07) | 2.79 (+1.52) | 0.31 (+0.18) | 51188 | 3.57 | 60497 | 4.22 | 7420 | 0.52 | 1433193 | 32.05 | 26.6 | 35.25 | 26.2 |
| 2021-10-29 | 19.69 (-0.55) | 1.27 (+0.39) | 0.13 (+0.05) | -13036 | 1.92 | 15587 | 2.29 | 1918 | 0.28 | 680536 | 25.5 | 26.35 | 26.7 | 23.75 |
| 2021-09-30 | 20.24 (-0.07) | 0.88 (+0.09) | 0.08 (-0.2) | -16264 | 2.07 | 908 | 0.12 | -7790 | 0.99 | 785948 | 26.5 | 29.6 | 31.6 | 26.1 |
| 2021-08-31 | 20.31 (-1.11) | 0.79 (-0.67) | 0.28 (-0.43) | -41392 | 2.34 | -26592 | 1.51 | -17245 | 0.98 | 1766183 | 29.5 | 34.3 | 35.85 | 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 | |||
| 2021-07-30 | 21.42 (-0.96) | 1.46 (0.0) | 0.71 (+0.14) | -60426 | 2.42 | 189 | 0.01 | 5408 | 0.22 | 2496585 | 34.2 | 34.85 | 38.5 | 30.95 |
| 2021-06-30 | 22.38 (-0.21) | 1.46 (-0.47) | 0.57 (+0.27) | -9573 | 0.46 | -14769 | 0.71 | 10998 | 0.53 | 2084597 | 34.85 | 35.0 | 36.4 | 32.3 |
| 2021-05-31 | 22.59 (-1.05) | 1.93 (+0.62) | 0.3 (-0.13) | -43810 | 1.77 | 24950 | 1.01 | -5113 | 0.21 | 2477440 | 34.15 | 35.6 | 35.6 | 25.65 |
| 2021-04-29 | 23.64 (+2.78) | 1.31 (+1.0) | 0.43 (+0.05) | 110339 | 2.84 | 39745 | 1.02 | 1996 | 0.05 | 3891360 | 35.7 | 30.1 | 38.9 | 29.7 |
| 2021-03-31 | 20.86 (-0.78) | 0.31 (+0.17) | 0.38 (-0.11) | -24145 | 1.41 | 129 | 0.01 | -4468 | 0.26 | 1716484 | 29.5 | 31.3 | 31.6 | 26.2 |
| 2021-02-26 | 21.64 (+2.43) | 0.14 (+0.12) | 0.49 (+0.2) | 93984 | 3.46 | 4711 | 0.17 | 7695 | 0.28 | 2716467 | 30.55 | 26.55 | 32.5 | 26.2 |
| 2021-01-29 | 19.21 (-0.24) | 0.02 (-0.73) | 0.29 (-0.3) | 3290 | 0.12 | -28921 | 1.05 | -11892 | 0.43 | 2749169 | 26.45 | 29.4 | 29.65 | 24.9 |
| 2020-12-31 | 19.45 (+2.2) | 0.75 (+0.4) | 0.59 (+0.13) | 92578 | 1.53 | 22944 | 0.38 | 5100 | 0.08 | 6040543 | 29.05 | 18.65 | 31.15 | 18.35 |
| 2020-11-30 | 17.25 (-0.73) | 0.35 (+0.19) | 0.46 (+0.26) | -18864 | 1.01 | 7734 | 0.41 | 10481 | 0.56 | 1876415 | 18.3 | 17.1 | 19.0 | 16.8 |
| 2020-10-30 | 17.98 (+0.37) | 0.16 (-0.05) | 0.2 (+0.07) | 10674 | 0.41 | -2206 | 0.08 | 2918 | 0.11 | 2613132 | 16.95 | 14.05 | 18.9 | 13.85 |
| 2020-09-30 | 17.61 (+1.64) | 0.21 (+0.19) | 0.13 (+0.07) | 69182 | 6.97 | 7828 | 0.79 | 2763 | 0.28 | 992926 | 13.95 | 12.2 | 14.05 | 12.05 |
| 2020-08-31 | 15.97 (-1.12) | 0.02 (0.0) | 0.06 (-0.02) | -58138 | 9.69 | 56 | 0.01 | -675 | 0.11 | 599849 | 12.15 | 13.1 | 13.7 | 11.5 |
| 2020-07-31 | 17.09 (-0.92) | 0.02 (-0.03) | 0.08 (+0.02) | -54174 | 7.63 | -1143 | 0.16 | 529 | 0.07 | 709911 | 13.1 | 13.45 | 14.15 | 12.7 |
| 2020-06-30 | 18.01 (-1.8) | 0.05 (0.0) | 0.06 (+0.03) | -48257 | 7.52 | -470 | 0.07 | 1403 | 0.22 | 642139 | 13.35 | 13.95 | 25.2 | 12.85 |
| 2020-05-29 | 19.81 (-1.6) | 0.05 (-0.03) | 0.03 (-0.02) | -72903 | 9.5 | -1098 | 0.14 | -1076 | 0.14 | 767156 | 13.75 | 13.5 | 15.15 | 12.4 |
| 2020-04-30 | 21.41 (-0.15) | 0.08 (-0.01) | 0.05 (+0.05) | -16001 | 2.6 | -489 | 0.08 | 1924 | 0.31 | 615863 | 14.0 | 11.45 | 14.0 | 11.2 |
| 2020-03-31 | 21.56 (-1.4) | 0.09 (-0.49) | 0.0 (-0.27) | -52649 | 6.53 | -22158 | 2.75 | -10751 | 1.33 | 805668 | 11.35 | 15.5 | 16.95 | 9.8 |
| 2020-02-27 | 22.96 (-1.65) | 0.58 (-0.46) | 0.27 (-0.01) | -79164 | 11.45 | -18526 | 2.68 | -382 | 0.06 | 691185 | 16.0 | 15.7 | 18.05 | 15.3 |
| 2020-01-31 | 24.61 () | 1.04 () | 0.28 () | -26734 | 0 | -3373 | 0 | -5247 | 0 | 0 | ||||
