- 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 | 28.1 (+0.1) | 6.66 (-0.22) | 1.01 (+0.01) | 13061 | 12.64 | -27768 | 26.86 | 955 | 0.92 | 103362 | 33.6 | 34.35 | 34.4 | 33.6 |
| 2024-12-19 | 28.0 (+0.01) | 6.88 (+0.01) | 1.0 (+0.01) | 1738 | 6.23 | 969 | 3.47 | 959 | 3.44 | 27892 | 34.85 | 34.05 | 34.85 | 34.05 |
| 2024-12-18 | 27.99 (-0.03) | 6.87 (+0.01) | 0.99 (0.0) | -4123 | 25.18 | 679 | 4.15 | -134 | 0.82 | 16376 | 34.65 | 34.7 | 35.0 | 34.45 |
| 2024-12-17 | 28.02 (-0.04) | 6.86 (0.0) | 0.99 (0.0) | -5072 | 22.29 | 887 | 3.9 | 990 | 4.35 | 22751 | 34.85 | 35.35 | 35.35 | 34.75 |
| 2024-12-16 | 28.06 (0.0) | 6.86 (+0.01) | 0.99 (+0.02) | 654 | 3.28 | 477 | 2.39 | 1764 | 8.85 | 19941 | 35.25 | 35.05 | 35.65 | 35.0 |
| 2024-12-13 | 28.06 (-0.01) | 6.85 (0.0) | 0.97 (+0.01) | -2089 | 19.94 | 722 | 6.89 | 1200 | 11.46 | 10474 | 35.05 | 35.1 | 35.2 | 34.85 |
| 2024-12-12 | 28.07 (+0.03) | 6.85 (0.0) | 0.96 (0.0) | 4637 | 27.46 | 445 | 2.63 | 190 | 1.12 | 16889 | 35.15 | 34.7 | 35.15 | 34.6 |
| 2024-12-11 | 28.04 (+0.01) | 6.85 (+0.01) | 0.96 (0.0) | 917 | 6.3 | 445 | 3.05 | 811 | 5.57 | 14567 | 34.7 | 34.95 | 35.05 | 34.6 |
| 2024-12-10 | 28.03 (-0.02) | 6.84 (0.0) | 0.96 (+0.01) | -363 | 2.82 | 507 | 3.94 | 449 | 3.49 | 12883 | 34.95 | 34.95 | 35.1 | 34.65 |
| 2024-12-09 | 28.05 (+0.01) | 6.84 (+0.01) | 0.95 (0.0) | 732 | 4.81 | 512 | 3.36 | 908 | 5.96 | 15233 | 34.95 | 34.9 | 35.4 | 34.75 |
| 2024-12-06 | 28.04 (+0.01) | 6.83 (0.0) | 0.95 (+0.01) | 806 | 7.8 | 1099 | 10.63 | 128 | 1.24 | 10335 | 34.9 | 35.0 | 35.0 | 34.55 |
| 2024-12-05 | 28.03 (-0.01) | 6.83 (+0.01) | 0.94 (0.0) | -1701 | 16.55 | 388 | 3.77 | 282 | 2.74 | 10279 | 34.85 | 34.7 | 35.0 | 34.6 |
| 2024-12-04 | 28.04 (-0.03) | 6.82 (0.0) | 0.94 (0.0) | -3344 | 24.84 | 828 | 6.15 | 400 | 2.97 | 13461 | 34.7 | 34.85 | 34.85 | 34.35 |
| 2024-12-03 | 28.07 (+0.08) | 6.82 (+0.02) | 0.94 (+0.01) | 9570 | 31.84 | 1413 | 4.7 | 768 | 2.56 | 30055 | 34.8 | 34.1 | 34.8 | 34.05 |
| 2024-12-02 | 27.99 (+0.03) | 6.8 (+0.04) | 0.93 (0.0) | 4779 | 18.81 | 5789 | 22.79 | 420 | 1.65 | 25400 | 33.9 | 33.3 | 34.1 | 33.3 |
| 2024-11-29 | 27.96 (-0.04) | 6.76 (0.0) | 0.93 (0.0) | -5293 | 28.8 | 171 | 0.93 | 673 | 3.66 | 18378 | 33.25 | 33.1 | 33.3 | 32.7 |
| 2024-11-28 | 28.0 (-0.03) | 6.76 (+0.01) | 0.93 (+0.02) | -3826 | 28.63 | 844 | 6.32 | 1303 | 9.75 | 13362 | 33.25 | 33.3 | 33.55 | 33.2 |
| 2024-11-27 | 28.03 (+0.01) | 6.75 (+0.01) | 0.91 (+0.02) | 1164 | 5.87 | 836 | 4.22 | 2993 | 15.11 | 19814 | 33.3 | 33.3 | 33.5 | 33.25 |
| 2024-11-26 | 28.02 (+0.04) | 6.74 (0.0) | 0.89 (0.0) | 5214 | 26.12 | 288 | 1.44 | 164 | 0.82 | 19959 | 33.45 | 33.15 | 33.7 | 33.05 |
| 2024-11-25 | 27.98 (+0.01) | 6.74 (-0.02) | 0.89 (0.0) | 455 | 0.78 | -1752 | 3.01 | 570 | 0.98 | 58219 | 33.15 | 33.85 | 33.85 | 33.15 |
| 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 | |||
| 2024-11-22 | 27.97 (-0.01) | 6.76 (+0.01) | 0.89 (+0.01) | -90 | 0.57 | 361 | 2.3 | 438 | 2.79 | 15680 | 33.5 | 33.8 | 33.9 | 33.35 |
| 2024-11-21 | 27.98 (-0.01) | 6.75 (0.0) | 0.88 (0.0) | -2042 | 12.09 | 562 | 3.33 | 124 | 0.73 | 16892 | 33.8 | 33.45 | 33.8 | 33.05 |
| 2024-11-20 | 27.99 (0.0) | 6.75 (-0.04) | 0.88 (+0.01) | 871 | 3.87 | -5420 | 24.11 | 1385 | 6.16 | 22481 | 33.45 | 33.6 | 33.8 | 33.2 |
| 2024-11-19 | 27.99 (+0.16) | 6.79 (0.0) | 0.87 (+0.01) | 21862 | 62.48 | 464 | 1.33 | 973 | 2.78 | 34989 | 33.85 | 33.0 | 33.85 | 32.85 |
| 2024-11-18 | 27.83 (-0.01) | 6.79 (+0.01) | 0.86 (+0.01) | -1790 | 13.39 | 753 | 5.63 | 1585 | 11.85 | 13372 | 32.8 | 32.55 | 32.95 | 32.45 |
| 2024-11-15 | 27.84 (+0.05) | 6.78 (-0.05) | 0.85 (0.0) | 6959 | 26.98 | -5835 | 22.62 | 702 | 2.72 | 25797 | 32.55 | 32.6 | 33.3 | 32.55 |
| 2024-11-14 | 27.79 (-0.04) | 6.83 (+0.04) | 0.85 (+0.02) | -4956 | 23.21 | 5246 | 24.57 | 1642 | 7.69 | 21353 | 32.7 | 32.65 | 32.85 | 32.35 |
| 2024-11-13 | 27.83 (-0.08) | 6.79 (+0.04) | 0.83 (0.0) | -9437 | 42.19 | 4455 | 19.92 | 331 | 1.48 | 22370 | 32.65 | 32.65 | 33.0 | 32.45 |
| 2024-11-12 | 27.91 (-0.03) | 6.75 (+0.03) | 0.83 (+0.02) | -4152 | 19.18 | 3734 | 17.24 | 2096 | 9.68 | 21653 | 32.95 | 32.8 | 33.15 | 32.65 |
| 2024-11-11 | 27.94 (-0.03) | 6.72 (+0.01) | 0.81 (0.0) | -2834 | 33.48 | 1606 | 18.97 | 473 | 5.59 | 8465 | 32.95 | 32.95 | 33.1 | 32.75 |
| 2024-11-08 | 27.97 (+0.05) | 6.71 (0.0) | 0.81 (0.0) | 6841 | 34.18 | 842 | 4.21 | 45 | 0.22 | 20013 | 33.2 | 32.9 | 33.3 | 32.8 |
| 2024-11-07 | 27.92 (-0.02) | 6.71 (0.0) | 0.81 (0.0) | -2714 | 18.65 | -756 | 5.2 | 103 | 0.71 | 14550 | 32.55 | 32.45 | 32.9 | 32.35 |
| 2024-11-06 | 27.94 (-0.03) | 6.71 (-0.01) | 0.81 (0.0) | -3059 | 25.05 | -903 | 7.39 | 73 | 0.6 | 12212 | 32.45 | 32.6 | 32.8 | 32.3 |
| 2024-11-05 | 27.97 (-0.02) | 6.72 (0.0) | 0.81 (0.0) | -435 | 5.77 | 210 | 2.79 | 91 | 1.21 | 7540 | 32.85 | 32.7 | 32.85 | 32.5 |
| 2024-11-04 | 27.99 (+0.01) | 6.72 (+0.02) | 0.81 (0.0) | 851 | 6.73 | 1912 | 15.12 | 216 | 1.71 | 12643 | 32.75 | 32.0 | 32.9 | 32.0 |
| 2024-11-01 | 27.98 (-0.05) | 6.7 (+0.01) | 0.81 (+0.01) | -7610 | 25.71 | 1969 | 6.65 | 1039 | 3.51 | 29601 | 32.1 | 30.25 | 32.55 | 30.25 |
| 2024-10-30 | 28.03 (-0.04) | 6.69 (+0.01) | 0.8 (+0.01) | -4145 | 22.49 | 1555 | 8.44 | 878 | 4.76 | 18427 | 32.45 | 32.5 | 32.6 | 32.15 |
| 2024-10-29 | 28.07 (-0.03) | 6.68 (+0.03) | 0.79 (+0.01) | -5420 | 37.51 | 2864 | 19.82 | 1657 | 11.47 | 14448 | 32.6 | 32.6 | 32.8 | 32.35 |
| 2024-10-28 | 28.1 (-0.01) | 6.65 (+0.01) | 0.78 (0.0) | -1270 | 13.14 | 1258 | 13.02 | 539 | 5.58 | 9663 | 32.75 | 32.95 | 33.05 | 32.55 |
| 2024-10-25 | 28.11 (+0.01) | 6.64 (0.0) | 0.78 (+0.01) | 2074 | 30.9 | -192 | 2.86 | 330 | 4.92 | 6711 | 32.95 | 33.0 | 33.15 | 32.8 |
| 2024-10-24 | 28.1 (0.0) | 6.64 (0.0) | 0.77 (+0.01) | -374 | 4.37 | 748 | 8.74 | 1150 | 13.43 | 8560 | 32.7 | 32.6 | 32.8 | 32.45 |
| 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 | |||
| 2024-10-23 | 28.1 (-0.02) | 6.64 (0.0) | 0.76 (0.0) | -4814 | 42.5 | 132 | 1.17 | 596 | 5.26 | 11328 | 32.7 | 33.05 | 33.1 | 32.7 |
| 2024-10-22 | 28.12 (+0.01) | 6.64 (+0.03) | 0.76 (0.0) | 885 | 5.05 | 4033 | 23.0 | -176 | 1.0 | 17536 | 33.3 | 32.55 | 33.3 | 32.5 |
| 2024-10-21 | 28.11 (-0.08) | 6.61 (+0.37) | 0.76 (0.0) | -9502 | 51.89 | 1288 | 7.03 | 40 | 0.22 | 18312 | 32.7 | 33.5 | 33.5 | 32.55 |
| 2024-10-18 | 28.19 (+0.13) | 6.24 (+0.01) | 0.76 (+0.01) | 18013 | 62.94 | 300 | 1.05 | 728 | 2.54 | 28618 | 33.5 | 32.75 | 33.5 | 32.65 |
| 2024-10-17 | 28.06 (+0.01) | 6.23 (-0.01) | 0.75 (+0.01) | 875 | 5.61 | -340 | 2.18 | 1859 | 11.93 | 15588 | 32.65 | 32.2 | 32.75 | 32.2 |
| 2024-10-16 | 28.05 (-0.03) | 6.24 (-0.02) | 0.74 (+0.03) | -1931 | 10.03 | -2508 | 13.02 | 3480 | 18.07 | 19257 | 32.25 | 32.1 | 32.75 | 32.05 |
| 2024-10-15 | 28.08 (+0.1) | 6.26 (+0.01) | 0.71 (0.0) | 12722 | 45.71 | 508 | 1.83 | 1059 | 3.81 | 27831 | 32.6 | 31.65 | 32.6 | 31.65 |
| 2024-10-14 | 27.98 (-0.04) | 6.25 (0.0) | 0.71 (+0.01) | -1781 | 17.25 | 990 | 9.59 | 1176 | 11.39 | 10326 | 31.8 | 31.7 | 31.85 | 31.6 |
| 2024-10-11 | 28.02 (-0.03) | 6.25 (+0.01) | 0.7 (+0.01) | -3210 | 25.2 | 166 | 1.3 | 698 | 5.48 | 12740 | 31.55 | 31.9 | 32.0 | 31.55 |
| 2024-10-09 | 28.05 (0.0) | 6.24 (0.0) | 0.69 (0.0) | -1004 | 12.24 | 326 | 3.97 | 607 | 7.4 | 8203 | 31.65 | 31.9 | 31.95 | 31.65 |
| 2024-10-08 | 28.05 (-0.05) | 6.24 (+0.01) | 0.69 (+0.01) | -3953 | 22.1 | 1116 | 6.24 | 1157 | 6.47 | 17889 | 31.75 | 31.6 | 31.9 | 31.45 |
| 2024-10-07 | 28.1 (+0.01) | 6.23 (+0.01) | 0.68 (+0.01) | 995 | 5.19 | 1458 | 7.61 | 1441 | 7.52 | 19170 | 32.0 | 31.6 | 32.15 | 31.6 |
| 2024-10-04 | 28.09 (+0.01) | 6.22 (0.0) | 0.67 (+0.02) | 303 | 1.48 | 470 | 2.3 | 2125 | 10.41 | 20414 | 31.8 | 31.05 | 31.9 | 31.05 |
| 2024-10-01 | 28.08 (-0.03) | 6.22 (+0.01) | 0.65 (+0.01) | -2839 | 23.01 | 960 | 7.78 | 1479 | 11.99 | 12340 | 31.5 | 31.7 | 31.9 | 31.5 |
| 2024-09-30 | 28.11 (+0.01) | 6.21 (0.0) | 0.64 (+0.01) | 244 | 1.37 | 301 | 1.69 | 574 | 3.22 | 17817 | 31.7 | 32.0 | 32.0 | 31.7 |
| 2024-09-27 | 28.1 (+0.01) | 6.21 (0.0) | 0.63 (0.0) | 871 | 7.03 | 345 | 2.79 | 50 | 0.4 | 12387 | 31.75 | 31.95 | 31.95 | 31.6 |
| 2024-09-26 | 28.09 (-0.05) | 6.21 (+0.04) | 0.63 (0.0) | -6750 | 42.47 | 4698 | 29.56 | 374 | 2.35 | 15892 | 31.5 | 32.0 | 32.0 | 31.5 |
| 2024-09-25 | 28.14 (-0.01) | 6.17 (+0.04) | 0.63 (0.0) | -2034 | 9.59 | 4588 | 21.63 | -17 | 0.08 | 21212 | 31.8 | 31.85 | 31.85 | 31.5 |
| 2024-09-24 | 28.15 (-0.03) | 6.13 (+0.03) | 0.63 (0.0) | -5117 | 32.22 | 4693 | 29.55 | 288 | 1.81 | 15879 | 31.5 | 31.2 | 31.55 | 31.2 |
| 2024-09-23 | 28.18 (-0.04) | 6.1 (+0.04) | 0.63 (0.0) | -4152 | 30.52 | 4853 | 35.68 | 198 | 1.46 | 13603 | 31.4 | 30.9 | 31.5 | 30.9 |
| 2024-09-20 | 28.22 (-0.02) | 6.06 (+0.04) | 0.63 (0.0) | -3549 | 16.37 | 4447 | 20.51 | 65 | 0.3 | 21677 | 31.0 | 30.95 | 31.25 | 30.9 |
| 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 | |||
| 2024-09-19 | 28.24 (+0.02) | 6.02 (-0.02) | 0.63 (0.0) | 3464 | 30.96 | -2022 | 18.07 | 145 | 1.3 | 11187 | 30.9 | 30.5 | 30.9 | 30.3 |
| 2024-09-18 | 28.22 (-0.02) | 6.04 (-0.01) | 0.63 (+0.01) | -2896 | 21.61 | -490 | 3.66 | 543 | 4.05 | 13401 | 30.4 | 30.6 | 30.7 | 30.3 |
| 2024-09-16 | 28.24 (0.0) | 6.05 (0.0) | 0.62 (0.0) | 694 | 9.15 | -282 | 3.72 | 153 | 2.02 | 7586 | 30.5 | 30.3 | 30.65 | 30.25 |
| 2024-09-13 | 28.24 (+0.01) | 6.05 (+0.01) | 0.62 (0.0) | 800 | 6.74 | 564 | 4.75 | 246 | 2.07 | 11862 | 30.25 | 29.85 | 30.45 | 29.8 |
| 2024-09-12 | 28.23 (-0.03) | 6.04 (0.0) | 0.62 (0.0) | -4324 | 22.45 | 704 | 3.66 | 190 | 0.99 | 19257 | 29.85 | 29.85 | 29.95 | 29.45 |
| 2024-09-11 | 28.26 (-0.02) | 6.04 (+0.02) | 0.62 (+0.01) | -4856 | 36.27 | 1892 | 14.13 | 277 | 2.07 | 13389 | 29.6 | 29.95 | 30.1 | 29.6 |
| 2024-09-10 | 28.28 (+0.04) | 6.02 (0.0) | 0.61 (0.0) | 6863 | 33.27 | 672 | 3.26 | 693 | 3.36 | 20627 | 29.95 | 30.0 | 30.25 | 29.75 |
| 2024-09-09 | 28.24 (-0.22) | 6.02 (+0.02) | 0.61 (+0.01) | -28912 | 61.71 | 2317 | 4.95 | 650 | 1.39 | 46849 | 29.7 | 29.65 | 30.05 | 29.35 |
| 2024-09-06 | 28.46 (-0.01) | 6.0 (+0.01) | 0.6 (0.0) | -1439 | 14.73 | 1190 | 12.18 | 185 | 1.89 | 9768 | 30.75 | 30.4 | 30.95 | 30.2 |
| 2024-09-05 | 28.47 (-0.02) | 5.99 (+0.01) | 0.6 (0.0) | -2051 | 15.93 | 1245 | 9.67 | 106 | 0.82 | 12873 | 30.5 | 30.5 | 30.85 | 30.4 |
| 2024-09-04 | 28.49 (-0.12) | 5.98 (+0.02) | 0.6 (+0.01) | -16280 | 51.35 | 3322 | 10.48 | 1360 | 4.29 | 31707 | 30.35 | 29.7 | 30.65 | 29.65 |
| 2024-09-03 | 28.61 (-0.09) | 5.96 (-0.11) | 0.59 (-0.01) | -7151 | 53.97 | 295 | 2.23 | 237 | 1.79 | 13249 | 31.2 | 31.6 | 31.75 | 31.15 |
| 2024-09-02 | 28.7 (-0.03) | 6.07 (0.0) | 0.6 (0.0) | -2564 | 33.22 | 689 | 8.93 | -42 | 0.54 | 7719 | 31.75 | 31.85 | 32.0 | 31.7 |
| 2024-08-30 | 28.73 (+0.01) | 6.07 (+0.01) | 0.6 (0.0) | 1194 | 5.1 | 284 | 1.21 | -43 | 0.18 | 23422 | 31.9 | 31.55 | 31.9 | 31.45 |
| 2024-08-29 | 28.72 (0.0) | 6.06 (0.0) | 0.6 (0.0) | -1285 | 11.21 | 753 | 6.57 | -91 | 0.79 | 11463 | 31.55 | 31.7 | 31.9 | 31.5 |
| 2024-08-28 | 28.72 (0.0) | 6.06 (+0.01) | 0.6 (0.0) | -420 | 5.67 | 822 | 11.09 | 19 | 0.26 | 7413 | 31.8 | 31.7 | 31.9 | 31.65 |
| 2024-08-27 | 28.72 (-0.01) | 6.05 (0.0) | 0.6 (0.0) | -921 | 10.51 | 774 | 8.83 | -124 | 1.42 | 8763 | 31.9 | 31.7 | 32.0 | 31.7 |
| 2024-08-26 | 28.73 (+0.07) | 6.05 (+0.01) | 0.6 (0.0) | 8474 | 53.33 | 276 | 1.74 | 13 | 0.08 | 15890 | 32.0 | 31.0 | 32.0 | 31.0 |
| 2024-08-23 | 28.66 (-0.05) | 6.04 (0.0) | 0.6 (0.0) | -5907 | 23.61 | 762 | 3.05 | 195 | 0.78 | 25021 | 30.9 | 31.05 | 31.15 | 30.6 |
| 2024-08-22 | 28.71 (-0.03) | 6.04 (+0.01) | 0.6 (0.0) | -4345 | 31.76 | 692 | 5.06 | -304 | 2.22 | 13681 | 31.45 | 31.7 | 31.7 | 31.1 |
| 2024-08-21 | 28.74 (+0.01) | 6.03 (0.0) | 0.6 (-0.01) | 234 | 1.71 | 598 | 4.37 | -476 | 3.48 | 13687 | 31.7 | 31.9 | 32.0 | 31.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 28.73 (+0.01) | 6.03 (0.0) | 0.61 (0.0) | 2053 | 20.03 | 222 | 2.17 | -30 | 0.29 | 10252 | 31.75 | 31.95 | 31.95 | 31.6 |
| 2024-08-19 | 28.72 (-0.02) | 6.03 (+0.01) | 0.61 (0.0) | -2687 | 22.95 | 60 | 0.51 | -323 | 2.76 | 11709 | 31.65 | 32.0 | 32.05 | 31.65 |
| 2024-08-16 | 28.74 (+0.04) | 6.02 (0.0) | 0.61 (+0.01) | 5130 | 26.46 | 856 | 4.42 | 880 | 4.54 | 19388 | 32.0 | 32.05 | 32.4 | 31.8 |
| 2024-08-15 | 28.7 (-0.06) | 6.02 (0.0) | 0.6 (0.0) | -7899 | 44.36 | -706 | 3.96 | 254 | 1.43 | 17806 | 31.5 | 32.35 | 32.4 | 31.5 |
| 2024-08-14 | 28.76 (+0.04) | 6.02 (0.0) | 0.6 (0.0) | 4945 | 27.62 | 619 | 3.46 | -166 | 0.93 | 17903 | 32.0 | 32.15 | 32.35 | 31.85 |
| 2024-08-13 | 28.72 (-0.03) | 6.02 (+0.01) | 0.6 (0.0) | -2430 | 14.72 | 1500 | 9.09 | 187 | 1.13 | 16507 | 31.6 | 32.3 | 32.45 | 31.5 |
| 2024-08-12 | 28.75 (-0.02) | 6.01 (+0.01) | 0.6 (0.0) | -1523 | 8.6 | 1321 | 7.46 | 250 | 1.41 | 17701 | 31.8 | 31.8 | 32.5 | 31.8 |
| 2024-08-09 | 28.77 (+0.09) | 6.0 (+0.02) | 0.6 (0.0) | 11659 | 40.07 | 1669 | 5.74 | -375 | 1.29 | 29093 | 32.6 | 31.75 | 32.95 | 31.75 |
| 2024-08-08 | 28.68 (-0.01) | 5.98 (+0.01) | 0.6 (0.0) | -1350 | 6.88 | 1999 | 10.19 | 278 | 1.42 | 19625 | 31.4 | 30.8 | 31.65 | 30.75 |
| 2024-08-07 | 28.69 (0.0) | 5.97 (+0.01) | 0.6 (0.0) | 356 | 1.86 | 1225 | 6.4 | 99 | 0.52 | 19139 | 31.3 | 31.7 | 31.75 | 31.0 |
| 2024-08-06 | 28.69 (+0.04) | 5.96 (+0.03) | 0.6 (+0.01) | 3653 | 11.23 | 4092 | 12.58 | 963 | 2.96 | 32540 | 30.7 | 29.6 | 31.05 | 29.3 |
| 2024-08-05 | 28.65 (-0.08) | 5.93 (+0.05) | 0.59 (0.0) | -8851 | 23.92 | 5637 | 15.24 | -184 | 0.5 | 37000 | 29.35 | 31.1 | 31.1 | 29.2 |
| 2024-08-02 | 28.73 (-0.06) | 5.88 (+0.02) | 0.59 (0.0) | -8684 | 38.02 | 2920 | 12.79 | 591 | 2.59 | 22839 | 31.9 | 32.2 | 32.4 | 31.75 |
| 2024-08-01 | 28.79 (+0.05) | 5.86 (+0.02) | 0.59 (0.0) | 6608 | 33.53 | 2335 | 11.85 | -14 | 0.07 | 19705 | 33.05 | 32.7 | 33.1 | 32.7 |
| 2024-07-31 | 28.74 (+0.08) | 5.84 (0.0) | 0.59 (0.0) | 12169 | 58.9 | -73 | 0.35 | 2 | 0.01 | 20662 | 32.8 | 32.4 | 32.8 | 32.35 |
| 2024-07-30 | 28.66 (-0.02) | 5.84 (+0.02) | 0.59 (0.0) | -2445 | 15.58 | 2701 | 17.21 | 404 | 2.57 | 15696 | 32.35 | 32.7 | 32.7 | 31.85 |
| 2024-07-29 | 28.68 (+0.05) | 5.82 (+0.02) | 0.59 (+0.01) | 6792 | 38.19 | 2257 | 12.69 | 887 | 4.99 | 17787 | 32.7 | 32.6 | 32.85 | 32.5 |
| 2024-07-26 | 28.63 (-0.04) | 5.8 (+0.01) | 0.58 (+0.01) | -3704 | 12.54 | 951 | 3.22 | 1240 | 4.2 | 29543 | 32.05 | 32.5 | 32.6 | 31.85 |
| 2024-07-23 | 28.67 (+0.09) | 5.79 (-0.01) | 0.57 (+0.01) | 11963 | 57.56 | -47 | 0.23 | 1070 | 5.15 | 20783 | 33.0 | 32.3 | 33.05 | 32.25 |
| 2024-07-22 | 28.58 (+0.1) | 5.8 (+0.18) | 0.56 (+0.01) | 12275 | 44.35 | -6267 | 22.64 | 1304 | 4.71 | 27675 | 31.85 | 32.35 | 32.45 | 31.7 |
| 2024-07-19 | 28.48 (+0.02) | 5.62 (-0.05) | 0.55 (+0.01) | 2978 | 9.28 | -6805 | 21.21 | 903 | 2.81 | 32087 | 32.6 | 33.4 | 33.4 | 32.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 28.46 (+0.17) | 5.67 (-0.08) | 0.54 (0.0) | 21990 | 64.86 | -9065 | 26.74 | 468 | 1.38 | 33903 | 33.25 | 33.2 | 33.45 | 32.75 |
| 2024-07-17 | 28.29 (+0.11) | 5.75 (-0.07) | 0.54 (+0.01) | 13969 | 49.32 | -9353 | 33.02 | 896 | 3.16 | 28326 | 33.15 | 32.95 | 33.35 | 32.7 |
| 2024-07-16 | 28.18 (+0.07) | 5.82 (-0.06) | 0.53 (+0.01) | 8851 | 43.0 | -7716 | 37.49 | 1313 | 6.38 | 20583 | 33.0 | 33.1 | 33.3 | 32.75 |
| 2024-07-15 | 28.11 (-0.03) | 5.88 (-0.01) | 0.52 (0.0) | -6799 | 26.33 | -1413 | 5.47 | 594 | 2.3 | 25822 | 32.9 | 33.7 | 33.7 | 32.75 |
| 2024-07-12 | 28.14 (+0.04) | 5.89 (0.0) | 0.52 (+0.01) | 4573 | 26.28 | 171 | 0.98 | 1014 | 5.83 | 17398 | 33.75 | 33.4 | 33.9 | 33.35 |
| 2024-07-11 | 28.1 (0.0) | 5.89 (0.0) | 0.51 (0.0) | -9 | 0.05 | 69 | 0.36 | 214 | 1.12 | 19070 | 33.65 | 33.65 | 34.1 | 33.4 |
| 2024-07-10 | 28.1 (+0.05) | 5.89 (0.0) | 0.51 (0.0) | 5696 | 33.27 | 169 | 0.99 | 198 | 1.16 | 17122 | 33.55 | 33.0 | 33.55 | 33.0 |
| 2024-07-09 | 28.05 (-0.01) | 5.89 (0.0) | 0.51 (+0.01) | -651 | 4.68 | 164 | 1.18 | 1135 | 8.16 | 13914 | 33.0 | 33.2 | 33.4 | 32.85 |
| 2024-07-08 | 28.06 (+0.03) | 5.89 (+0.01) | 0.5 (+0.01) | 1977 | 12.48 | 368 | 2.32 | 844 | 5.33 | 15836 | 33.2 | 33.0 | 33.35 | 32.8 |
| 2024-07-05 | 28.03 (-0.01) | 5.88 (0.0) | 0.49 (0.0) | -525 | 5.4 | 18 | 0.19 | 496 | 5.1 | 9725 | 33.0 | 33.0 | 33.1 | 32.9 |
| 2024-07-04 | 28.04 (+0.1) | 5.88 (0.0) | 0.49 (+0.01) | 11972 | 52.38 | 195 | 0.85 | 266 | 1.16 | 22854 | 33.1 | 32.9 | 33.35 | 32.8 |
| 2024-07-03 | 27.94 (+0.12) | 5.88 (-0.01) | 0.48 (-0.03) | 15561 | 51.26 | -391 | 1.29 | -2686 | 8.85 | 30355 | 32.7 | 32.05 | 32.8 | 32.0 |
| 2024-07-02 | 27.82 (+0.07) | 5.89 (0.0) | 0.51 (+0.02) | 8219 | 37.91 | -60 | 0.28 | 1356 | 6.25 | 21683 | 32.1 | 31.8 | 32.15 | 31.75 |
| 2024-07-01 | 27.75 (+0.02) | 5.89 (0.0) | 0.49 (0.0) | 2810 | 15.18 | 29 | 0.16 | 649 | 3.5 | 18517 | 32.0 | 32.05 | 32.35 | 31.85 |
| 2024-06-28 | 27.73 (+0.18) | 5.89 (0.0) | 0.49 (-0.02) | 22258 | 58.75 | -1067 | 2.82 | -2127 | 5.61 | 37883 | 32.05 | 31.75 | 32.15 | 31.55 |
| 2024-06-27 | 27.55 (+0.07) | 5.89 (-0.02) | 0.51 (-0.07) | 9333 | 9.73 | -1442 | 1.5 | -9371 | 9.77 | 95906 | 31.75 | 32.2 | 32.45 | 31.2 |
| 2024-06-26 | 27.48 (-0.09) | 5.91 (+0.02) | 0.58 (-0.01) | -11166 | 25.96 | 2370 | 5.51 | -1075 | 2.5 | 43013 | 33.8 | 34.35 | 34.35 | 33.65 |
| 2024-06-25 | 27.57 (-0.03) | 5.89 (+0.01) | 0.59 (+0.01) | -4824 | 13.3 | 463 | 1.28 | 616 | 1.7 | 36275 | 34.4 | 34.6 | 34.6 | 33.95 |
| 2024-06-24 | 27.6 (+0.05) | 5.88 (+0.01) | 0.58 (-0.01) | 5960 | 19.84 | 1419 | 4.72 | -257 | 0.86 | 30040 | 34.5 | 34.0 | 34.5 | 33.85 |
| 2024-06-21 | 27.55 (+0.05) | 5.87 (-0.02) | 0.59 (0.0) | 7126 | 22.69 | -1808 | 5.76 | -325 | 1.03 | 31411 | 34.15 | 34.3 | 34.35 | 33.9 |
| 2024-06-20 | 27.5 (+0.11) | 5.89 (+0.01) | 0.59 (+0.02) | 15079 | 36.84 | 582 | 1.42 | 2101 | 5.13 | 40927 | 34.35 | 33.9 | 34.35 | 33.85 |
| 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 | |||
| 2024-06-19 | 27.39 (+0.08) | 5.88 (0.0) | 0.57 (+0.02) | 10491 | 38.0 | 185 | 0.67 | 2160 | 7.82 | 27607 | 33.75 | 32.95 | 33.8 | 32.95 |
| 2024-06-18 | 27.31 (+0.02) | 5.88 (0.0) | 0.55 (0.0) | 2518 | 18.32 | 51 | 0.37 | 476 | 3.46 | 13744 | 32.9 | 32.5 | 32.9 | 32.35 |
| 2024-06-17 | 27.29 (+0.02) | 5.88 (0.0) | 0.55 (0.0) | 3199 | 25.06 | -87 | 0.68 | 651 | 5.1 | 12763 | 32.3 | 32.0 | 32.45 | 31.95 |
| 2024-06-14 | 27.27 (0.0) | 5.88 (+0.01) | 0.55 (+0.01) | -689 | 5.74 | 673 | 5.61 | 694 | 5.78 | 11997 | 32.0 | 32.15 | 32.2 | 31.85 |
| 2024-06-13 | 27.27 (+0.06) | 5.87 (0.0) | 0.54 (0.0) | 4049 | 24.97 | 228 | 1.41 | 676 | 4.17 | 16214 | 32.0 | 31.8 | 32.15 | 31.65 |
| 2024-06-12 | 27.21 (-0.01) | 5.87 (0.0) | 0.54 (+0.01) | -2060 | 15.55 | 38 | 0.29 | 370 | 2.79 | 13244 | 31.45 | 31.6 | 31.8 | 31.35 |
| 2024-06-11 | 27.22 (+0.02) | 5.87 (0.0) | 0.53 (0.0) | -279 | 1.79 | 525 | 3.38 | 177 | 1.14 | 15546 | 31.6 | 32.0 | 32.15 | 31.55 |
| 2024-06-07 | 27.2 (-0.04) | 5.87 (0.0) | 0.53 (0.0) | 999 | 8.49 | -343 | 2.91 | 354 | 3.01 | 11773 | 31.8 | 31.75 | 32.1 | 31.7 |
| 2024-06-06 | 27.24 (-0.03) | 5.87 (0.0) | 0.53 (0.0) | 2780 | 26.11 | 85 | 0.8 | 352 | 3.31 | 10646 | 31.7 | 31.3 | 31.8 | 31.3 |
| 2024-06-05 | 27.27 (-0.03) | 5.87 (0.0) | 0.53 (+0.01) | 991 | 6.82 | -497 | 3.42 | 120 | 0.83 | 14535 | 31.3 | 31.35 | 31.65 | 31.3 |
| 2024-06-04 | 27.3 (-0.05) | 5.87 (0.0) | 0.52 (0.0) | -3055 | 20.76 | 255 | 1.73 | 265 | 1.8 | 14718 | 31.45 | 31.45 | 31.5 | 31.15 |
| 2024-06-03 | 27.35 (-0.01) | 5.87 (0.0) | 0.52 (0.0) | -1238 | 12.02 | 305 | 2.96 | 715 | 6.94 | 10298 | 31.75 | 31.65 | 31.75 | 31.4 |
| 2024-05-31 | 27.36 (+0.02) | 5.87 (0.0) | 0.52 (0.0) | 3646 | 9.76 | 145 | 0.39 | 145 | 0.39 | 37358 | 31.65 | 31.55 | 31.9 | 31.4 |
| 2024-05-30 | 27.34 (-0.02) | 5.87 (0.0) | 0.52 (+0.01) | -2077 | 6.59 | 108 | 0.34 | 96 | 0.3 | 31506 | 31.45 | 31.6 | 31.95 | 31.25 |
| 2024-05-29 | 27.36 (-0.06) | 5.87 (0.0) | 0.51 (-0.01) | -6955 | 29.85 | 37 | 0.16 | -212 | 0.91 | 23303 | 31.85 | 32.85 | 32.9 | 31.85 |
| 2024-05-28 | 27.42 (-0.01) | 5.87 (0.0) | 0.52 (+0.01) | -1377 | 8.76 | 99 | 0.63 | 788 | 5.01 | 15716 | 32.85 | 32.75 | 33.1 | 32.65 |
| 2024-05-27 | 27.43 (-0.01) | 5.87 (0.0) | 0.51 (0.0) | -1488 | 11.96 | -206 | 1.66 | 196 | 1.58 | 12441 | 32.7 | 32.5 | 32.8 | 32.15 |
| 2024-05-24 | 27.44 (-0.08) | 5.87 (0.0) | 0.51 (+0.01) | -9970 | 58.07 | -315 | 1.83 | 582 | 3.39 | 17168 | 32.5 | 32.85 | 32.9 | 32.5 |
| 2024-05-23 | 27.52 (+0.01) | 5.87 (0.0) | 0.5 (0.0) | 23 | 0.12 | -170 | 0.86 | -24 | 0.12 | 19736 | 33.15 | 32.95 | 33.2 | 32.75 |
| 2024-05-22 | 27.51 (+0.12) | 5.87 (0.0) | 0.5 (0.0) | 16444 | 43.31 | 40 | 0.11 | 9 | 0.02 | 37967 | 33.35 | 32.5 | 34.2 | 32.45 |
| 2024-05-21 | 27.39 (-0.03) | 5.87 (0.0) | 0.5 (-0.01) | -4751 | 29.79 | 42 | 0.26 | -218 | 1.37 | 15949 | 32.05 | 32.1 | 32.15 | 31.85 |
| 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 | 27.42 (-0.04) | 5.87 (0.0) | 0.51 (+0.01) | -4153 | 24.97 | 83 | 0.5 | 179 | 1.08 | 16629 | 32.35 | 32.8 | 32.8 | 32.15 |
| 2024-05-17 | 27.46 (+0.02) | 5.87 (0.0) | 0.5 (0.0) | 1693 | 11.2 | -166 | 1.1 | 294 | 1.95 | 15115 | 32.65 | 32.5 | 32.7 | 32.3 |
| 2024-05-16 | 27.44 (+0.15) | 5.87 (-0.01) | 0.5 (0.0) | 19180 | 54.11 | -344 | 0.97 | 433 | 1.22 | 35449 | 32.6 | 32.3 | 32.6 | 32.05 |
| 2024-05-15 | 27.29 (+0.06) | 5.88 (0.0) | 0.5 (+0.01) | 7592 | 34.62 | -336 | 1.53 | 1534 | 7.0 | 21927 | 31.85 | 31.8 | 32.4 | 31.8 |
| 2024-05-14 | 27.23 (-0.07) | 5.88 (0.0) | 0.49 (0.0) | -8605 | 45.33 | 5 | 0.03 | 40 | 0.21 | 18982 | 31.45 | 32.0 | 32.0 | 31.35 |
| 2024-05-13 | 27.3 (0.0) | 5.88 (0.0) | 0.49 (+0.01) | -2138 | 18.16 | 87 | 0.74 | 204 | 1.73 | 11771 | 32.0 | 32.1 | 32.2 | 31.85 |
| 2024-05-10 | 27.3 (+0.03) | 5.88 (+0.01) | 0.48 (0.0) | 2854 | 21.32 | 381 | 2.85 | 289 | 2.16 | 13386 | 32.1 | 31.65 | 32.2 | 31.65 |
| 2024-05-09 | 27.27 (+0.01) | 5.87 (0.0) | 0.48 (0.0) | 1404 | 6.28 | 661 | 2.96 | 782 | 3.5 | 22368 | 31.65 | 31.95 | 32.2 | 31.5 |
| 2024-05-08 | 27.26 (-0.01) | 5.87 (+0.01) | 0.48 (0.0) | -744 | 5.56 | 914 | 6.83 | -67 | 0.5 | 13386 | 31.8 | 31.8 | 31.9 | 31.5 |
| 2024-05-07 | 27.27 (-0.01) | 5.86 (+0.02) | 0.48 (+0.01) | -1474 | 6.57 | 2346 | 10.45 | 751 | 3.35 | 22446 | 31.8 | 31.55 | 31.9 | 31.3 |
| 2024-05-06 | 27.28 (+0.04) | 5.84 (+0.01) | 0.47 (0.0) | 6947 | 30.63 | 1241 | 5.47 | 400 | 1.76 | 22681 | 31.5 | 30.75 | 31.5 | 30.7 |
| 2024-05-03 | 27.24 (+0.02) | 5.83 (0.0) | 0.47 (0.0) | 3606 | 27.68 | -65 | 0.5 | -123 | 0.94 | 13027 | 30.55 | 30.8 | 31.0 | 30.55 |
| 2024-05-02 | 27.22 (-0.01) | 5.83 (+0.02) | 0.47 (0.0) | -2312 | 15.64 | 2268 | 15.34 | -4 | 0.03 | 14784 | 30.65 | 30.55 | 30.9 | 30.45 |
| 2024-04-30 | 27.23 (-0.02) | 5.81 (-0.01) | 0.47 (0.0) | -2280 | 16.59 | -27 | 0.2 | 216 | 1.57 | 13741 | 30.65 | 30.85 | 31.1 | 30.65 |
| 2024-04-29 | 27.25 (+0.07) | 5.82 (+0.03) | 0.47 (+0.01) | 10766 | 32.85 | 2889 | 8.81 | 1325 | 4.04 | 32776 | 31.05 | 30.25 | 31.05 | 30.2 |
| 2024-04-26 | 27.18 (0.0) | 5.79 (+0.02) | 0.46 (0.0) | 307 | 2.24 | 2713 | 19.79 | 3 | 0.02 | 13709 | 30.0 | 29.9 | 30.3 | 29.9 |
| 2024-04-25 | 27.18 (-0.12) | 5.77 (+0.01) | 0.46 (+0.01) | -13833 | 60.29 | 923 | 4.02 | 684 | 2.98 | 22946 | 29.8 | 30.0 | 30.1 | 29.75 |
| 2024-04-24 | 27.3 (+0.04) | 5.76 (+0.06) | 0.45 (0.0) | 4103 | 11.3 | 8499 | 23.4 | 375 | 1.03 | 36324 | 30.35 | 30.0 | 30.4 | 29.95 |
| 2024-04-23 | 27.26 (-0.01) | 5.7 (+0.07) | 0.45 (-0.02) | -1389 | 3.9 | 9262 | 25.97 | -2659 | 7.46 | 35660 | 29.8 | 29.95 | 30.15 | 29.7 |
| 2024-04-22 | 27.27 (-0.03) | 5.63 (-0.05) | 0.47 (+0.01) | -5447 | 13.35 | 9210 | 22.58 | 1178 | 2.89 | 40796 | 29.9 | 30.15 | 30.2 | 29.7 |
| 2024-04-19 | 27.3 (-0.09) | 5.68 (+0.08) | 0.46 (+0.02) | -11497 | 22.99 | 10113 | 20.22 | 2877 | 5.75 | 50007 | 29.9 | 30.2 | 30.6 | 29.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 27.39 (+0.02) | 5.6 (+0.07) | 0.44 (+0.02) | 2476 | 8.31 | 8113 | 27.23 | 2242 | 7.53 | 29789 | 30.6 | 29.95 | 30.65 | 29.95 |
| 2024-04-17 | 27.37 (-0.01) | 5.53 (-0.04) | 0.42 (+0.02) | -1955 | 10.26 | -4851 | 25.45 | 2626 | 13.78 | 19061 | 30.0 | 30.0 | 30.1 | 29.8 |
| 2024-04-16 | 27.38 (-0.04) | 5.57 (0.0) | 0.4 (+0.02) | -4820 | 20.31 | -250 | 1.05 | 2376 | 10.01 | 23735 | 29.95 | 30.35 | 30.5 | 29.8 |
| 2024-04-15 | 27.42 (+0.04) | 5.57 (-0.01) | 0.38 (+0.01) | 5576 | 28.46 | -450 | 2.3 | 1493 | 7.62 | 19590 | 30.55 | 30.2 | 30.65 | 30.0 |
| 2024-04-12 | 27.38 (-0.05) | 5.58 (0.0) | 0.37 (0.0) | -5989 | 29.13 | -57 | 0.28 | -27 | 0.13 | 20559 | 30.3 | 30.2 | 30.5 | 30.1 |
| 2024-04-11 | 27.43 (+0.04) | 5.58 (0.0) | 0.37 (0.0) | 4842 | 28.59 | -6 | 0.04 | 28 | 0.17 | 16936 | 30.5 | 30.3 | 30.6 | 30.2 |
| 2024-04-10 | 27.39 (-0.02) | 5.58 (0.0) | 0.37 (0.0) | -3259 | 17.77 | -298 | 1.62 | -183 | 1.0 | 18339 | 30.5 | 30.9 | 30.95 | 30.5 |
| 2024-04-09 | 27.41 (+0.11) | 5.58 (0.0) | 0.37 (0.0) | 13997 | 42.52 | -94 | 0.29 | 3 | 0.01 | 32920 | 30.9 | 30.4 | 31.25 | 30.35 |
| 2024-04-08 | 27.3 (+0.04) | 5.58 (0.0) | 0.37 (0.0) | 5022 | 23.46 | -224 | 1.05 | -54 | 0.25 | 21408 | 30.3 | 29.8 | 30.35 | 29.8 |
| 2024-04-03 | 27.26 (+0.01) | 5.58 (0.0) | 0.37 (0.0) | 767 | 4.66 | -143 | 0.87 | 255 | 1.55 | 16445 | 29.95 | 30.4 | 30.4 | 29.9 |
| 2024-04-02 | 27.25 (+0.05) | 5.58 (0.0) | 0.37 (0.0) | 6330 | 58.94 | -90 | 0.84 | -127 | 1.18 | 10740 | 30.3 | 30.15 | 30.3 | 30.05 |
| 2024-04-01 | 27.2 (0.0) | 5.58 (-0.01) | 0.37 (0.0) | 1007 | 9.08 | -202 | 1.82 | 158 | 1.42 | 11092 | 30.1 | 30.45 | 30.5 | 30.1 |
| 2024-03-29 | 27.2 (+0.06) | 5.59 (-0.01) | 0.37 (0.0) | 7378 | 45.14 | -1185 | 7.25 | -555 | 3.4 | 16344 | 30.4 | 30.2 | 30.4 | 30.1 |
| 2024-03-28 | 27.14 (+0.01) | 5.6 (0.0) | 0.37 (-0.01) | 838 | 5.17 | -124 | 0.77 | -1435 | 8.86 | 16194 | 30.1 | 30.1 | 30.2 | 29.95 |
| 2024-03-27 | 27.13 (+0.03) | 5.6 (0.0) | 0.38 (-0.01) | 3672 | 16.33 | -20 | 0.09 | -277 | 1.23 | 22484 | 30.3 | 29.95 | 30.45 | 29.9 |
| 2024-03-26 | 27.1 (+0.04) | 5.6 (0.0) | 0.39 (0.0) | 4341 | 20.68 | -107 | 0.51 | -82 | 0.39 | 20993 | 30.1 | 29.95 | 30.3 | 29.85 |
| 2024-03-25 | 27.06 (+0.01) | 5.6 (0.0) | 0.39 (0.0) | 683 | 3.46 | -74 | 0.38 | -166 | 0.84 | 19712 | 29.85 | 29.35 | 30.0 | 29.35 |
| 2024-03-22 | 27.05 (-0.01) | 5.6 (-0.02) | 0.39 (0.0) | -2536 | 10.63 | -2434 | 10.21 | -115 | 0.48 | 23851 | 29.45 | 29.8 | 30.2 | 29.45 |
| 2024-03-21 | 27.06 (+0.1) | 5.62 (0.0) | 0.39 (0.0) | 11111 | 41.12 | -60 | 0.22 | -681 | 2.52 | 27018 | 29.8 | 29.25 | 29.95 | 29.2 |
| 2024-03-20 | 26.96 (+0.01) | 5.62 (-0.01) | 0.39 (-0.01) | 1241 | 5.22 | -1299 | 5.47 | -402 | 1.69 | 23761 | 28.9 | 29.25 | 29.4 | 28.85 |
| 2024-03-19 | 26.95 (0.0) | 5.63 (0.0) | 0.4 (0.0) | -299 | 1.34 | -687 | 3.09 | -385 | 1.73 | 22260 | 29.2 | 29.3 | 29.35 | 29.1 |
| 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 | |||
| 2024-03-18 | 26.95 (-0.09) | 5.63 (-0.01) | 0.4 (0.0) | -10938 | 35.3 | -278 | 0.9 | 523 | 1.69 | 30984 | 29.35 | 30.0 | 30.1 | 29.2 |
| 2024-03-15 | 27.04 (+0.12) | 5.64 (0.0) | 0.4 (0.0) | 14406 | 31.6 | -277 | 0.61 | -615 | 1.35 | 45591 | 30.2 | 30.0 | 30.2 | 29.8 |
| 2024-03-14 | 26.92 (+0.07) | 5.64 (+0.04) | 0.4 (-0.02) | 9109 | 13.68 | 4786 | 7.19 | -2621 | 3.94 | 66574 | 30.3 | 29.6 | 30.7 | 29.55 |
| 2024-03-13 | 26.85 (+0.05) | 5.6 (0.0) | 0.42 (0.0) | 5732 | 14.69 | -37 | 0.09 | 564 | 1.44 | 39033 | 29.5 | 28.9 | 29.5 | 28.9 |
| 2024-03-12 | 26.8 (+0.01) | 5.6 (0.0) | 0.42 (+0.01) | 2108 | 11.38 | 184 | 0.99 | 1060 | 5.72 | 18529 | 28.9 | 28.6 | 28.9 | 28.6 |
| 2024-03-11 | 26.79 (0.0) | 5.6 (0.0) | 0.41 (+0.02) | 387 | 1.97 | 43 | 0.22 | 1843 | 9.39 | 19622 | 28.55 | 28.55 | 28.75 | 28.45 |
| 2024-03-08 | 26.79 (+0.06) | 5.6 (0.0) | 0.39 (+0.02) | 6527 | 18.62 | -205 | 0.58 | 2592 | 7.39 | 35056 | 28.45 | 28.05 | 28.55 | 28.05 |
| 2024-03-07 | 26.73 (+0.14) | 5.6 (0.0) | 0.37 (-0.01) | 16957 | 42.5 | -188 | 0.47 | -511 | 1.28 | 39895 | 28.1 | 27.3 | 28.1 | 27.3 |
| 2024-03-06 | 26.59 (-0.01) | 5.6 (+0.01) | 0.38 (0.0) | -2832 | 15.29 | 1158 | 6.25 | 157 | 0.85 | 18522 | 27.5 | 27.4 | 27.55 | 27.3 |
| 2024-03-05 | 26.6 (-0.02) | 5.59 (0.0) | 0.38 (0.0) | -1501 | 14.39 | -183 | 1.75 | -897 | 8.6 | 10432 | 27.3 | 27.15 | 27.45 | 27.15 |
| 2024-03-04 | 26.62 (0.0) | 5.59 (0.0) | 0.38 (-0.01) | -1240 | 10.39 | 18 | 0.15 | -602 | 5.04 | 11934 | 27.35 | 27.1 | 27.35 | 27.1 |
| 2024-03-01 | 26.62 (-0.03) | 5.59 (0.0) | 0.39 (0.0) | -2918 | 27.16 | -137 | 1.28 | 7 | 0.07 | 10744 | 27.3 | 27.35 | 27.4 | 27.2 |
| 2024-02-29 | 26.65 (+0.01) | 5.59 (0.0) | 0.39 (0.0) | 1233 | 4.82 | 665 | 2.6 | -166 | 0.65 | 25599 | 27.45 | 27.1 | 27.45 | 27.05 |
| 2024-02-27 | 26.64 (-0.02) | 5.59 (0.0) | 0.39 (0.0) | -2730 | 17.75 | -34 | 0.22 | -2 | 0.01 | 15377 | 27.2 | 27.05 | 27.3 | 27.05 |
| 2024-02-26 | 26.66 (-0.02) | 5.59 (0.0) | 0.39 (0.0) | -3110 | 23.5 | -133 | 1.0 | 198 | 1.5 | 13236 | 27.1 | 27.2 | 27.3 | 27.1 |
| 2024-02-23 | 26.68 (0.0) | 5.59 (0.0) | 0.39 (0.0) | 323 | 2.79 | -539 | 4.66 | -219 | 1.89 | 11559 | 27.3 | 27.5 | 27.55 | 27.2 |
| 2024-02-22 | 26.68 (0.0) | 5.59 (0.0) | 0.39 (0.0) | -68 | 0.51 | 875 | 6.61 | -400 | 3.02 | 13237 | 27.55 | 27.45 | 27.55 | 27.3 |
| 2024-02-21 | 26.68 (-0.07) | 5.59 (+0.01) | 0.39 (-0.01) | -8646 | 37.32 | 991 | 4.28 | -262 | 1.13 | 23169 | 27.35 | 27.5 | 27.65 | 27.25 |
| 2024-02-20 | 26.75 (+0.05) | 5.58 (+0.03) | 0.4 (0.0) | 5798 | 24.22 | 3317 | 13.86 | -225 | 0.94 | 23937 | 27.85 | 27.5 | 27.85 | 27.3 |
| 2024-02-19 | 26.7 (+0.05) | 5.55 (+0.01) | 0.4 (0.0) | 4911 | 37.26 | 1842 | 13.98 | 114 | 0.87 | 13179 | 27.45 | 27.2 | 27.45 | 27.1 |
| 2024-02-16 | 26.65 (0.0) | 5.54 (0.0) | 0.4 (0.0) | 316 | 3.5 | 20 | 0.22 | -95 | 1.05 | 9040 | 27.15 | 27.0 | 27.15 | 26.95 |
| 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 | |||
| 2024-02-15 | 26.65 (-0.03) | 5.54 (0.0) | 0.4 (0.0) | -5031 | 23.5 | 197 | 0.92 | -477 | 2.23 | 21404 | 27.0 | 26.9 | 27.05 | 26.8 |
| 2024-02-05 | 26.68 (-0.03) | 5.54 (+0.02) | 0.4 (-0.01) | -3879 | 22.77 | 1659 | 9.74 | -581 | 3.41 | 17033 | 27.0 | 26.65 | 27.05 | 26.6 |
| 2024-02-02 | 26.71 (0.0) | 5.52 (-0.01) | 0.41 (0.0) | 574 | 5.82 | -59 | 0.6 | -20 | 0.2 | 9861 | 26.9 | 26.95 | 26.95 | 26.75 |
| 2024-02-01 | 26.71 (+0.02) | 5.53 (0.0) | 0.41 (+0.01) | 2087 | 17.09 | -392 | 3.21 | 375 | 3.07 | 12214 | 27.05 | 27.05 | 27.1 | 26.9 |
| 2024-01-31 | 26.69 (+0.03) | 5.53 (0.0) | 0.4 (0.0) | 2882 | 20.74 | -468 | 3.37 | -8 | 0.06 | 13893 | 27.05 | 26.75 | 27.05 | 26.75 |
| 2024-01-30 | 26.66 (-0.03) | 5.53 (-0.01) | 0.4 (0.0) | -3637 | 25.85 | -588 | 4.18 | -279 | 1.98 | 14072 | 26.85 | 27.1 | 27.1 | 26.75 |
| 2024-01-29 | 26.69 (+0.04) | 5.54 (0.0) | 0.4 (-0.01) | 4041 | 38.42 | 90 | 0.86 | -135 | 1.28 | 10518 | 27.1 | 26.85 | 27.1 | 26.8 |
| 2024-01-26 | 26.65 (+0.03) | 5.54 (0.0) | 0.41 (+0.01) | 2807 | 23.17 | 154 | 1.27 | 201 | 1.66 | 12114 | 26.95 | 26.75 | 26.95 | 26.6 |
| 2024-01-25 | 26.62 (0.0) | 5.54 (+0.01) | 0.4 (-0.01) | 253 | 2.93 | 280 | 3.24 | -251 | 2.91 | 8630 | 26.75 | 26.7 | 26.75 | 26.5 |
| 2024-01-24 | 26.62 (0.0) | 5.53 (0.0) | 0.41 (0.0) | 210 | 3.42 | -47 | 0.76 | -422 | 6.86 | 6148 | 26.6 | 26.55 | 26.65 | 26.5 |
| 2024-01-23 | 26.62 (+0.01) | 5.53 (0.0) | 0.41 (0.0) | 776 | 10.77 | 129 | 1.79 | -173 | 2.4 | 7205 | 26.55 | 26.5 | 26.55 | 26.35 |
| 2024-01-22 | 26.61 (-0.03) | 5.53 (+0.1) | 0.41 (0.0) | -3478 | 22.78 | -578 | 3.79 | 39 | 0.26 | 15269 | 26.35 | 26.25 | 26.5 | 26.25 |
| 2024-01-19 | 26.64 (-0.04) | 5.43 (0.0) | 0.41 (0.0) | -4860 | 31.05 | 118 | 0.75 | 203 | 1.3 | 15650 | 26.2 | 25.75 | 26.25 | 25.75 |
| 2024-01-18 | 26.68 (-0.07) | 5.43 (0.0) | 0.41 (+0.01) | -7672 | 49.54 | 59 | 0.38 | 1243 | 8.03 | 15486 | 25.8 | 25.7 | 26.0 | 25.7 |
| 2024-01-17 | 26.75 (-0.11) | 5.43 (0.0) | 0.4 (+0.03) | -14605 | 53.07 | 228 | 0.83 | 3636 | 13.21 | 27519 | 25.8 | 26.15 | 26.2 | 25.8 |
| 2024-01-16 | 26.86 (-0.1) | 5.43 (-0.01) | 0.37 (+0.03) | -14321 | 60.59 | -1539 | 6.51 | 3953 | 16.72 | 23636 | 26.25 | 26.3 | 26.45 | 26.1 |
| 2024-01-15 | 26.96 (-0.03) | 5.44 (0.0) | 0.34 (+0.01) | -3543 | 34.16 | 68 | 0.66 | 1312 | 12.65 | 10373 | 26.7 | 26.75 | 26.9 | 26.6 |
| 2024-01-12 | 26.99 (-0.02) | 5.44 (0.0) | 0.33 (+0.01) | -3211 | 36.85 | -291 | 3.34 | 752 | 8.63 | 8714 | 26.65 | 26.7 | 26.75 | 26.5 |
| 2024-01-11 | 27.01 (+0.01) | 5.44 (0.0) | 0.32 (0.0) | 1739 | 20.88 | -390 | 4.68 | 400 | 4.8 | 8330 | 26.8 | 26.5 | 26.85 | 26.5 |
| 2024-01-10 | 27.0 (-0.01) | 5.44 (-0.01) | 0.32 (+0.01) | -2653 | 19.85 | -513 | 3.84 | 896 | 6.7 | 13366 | 26.5 | 26.75 | 26.75 | 26.4 |
| 2024-01-09 | 27.01 (+0.01) | 5.45 (0.0) | 0.31 (0.0) | 707 | 7.24 | 125 | 1.28 | 585 | 5.99 | 9771 | 26.8 | 27.0 | 27.1 | 26.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 27.0 (-0.01) | 5.45 (0.0) | 0.31 (+0.01) | -525 | 4.25 | -12 | 0.1 | 1087 | 8.8 | 12353 | 26.9 | 27.0 | 27.25 | 26.85 |
| 2024-01-05 | 27.01 (+0.01) | 5.45 (0.0) | 0.3 (0.0) | 974 | 9.48 | -24 | 0.23 | 398 | 3.87 | 10279 | 26.95 | 27.15 | 27.25 | 26.8 |
| 2024-01-04 | 27.0 (+0.03) | 5.45 (0.0) | 0.3 (+0.01) | 3231 | 16.52 | -120 | 0.61 | 351 | 1.79 | 19560 | 27.2 | 26.95 | 27.3 | 26.9 |
| 2024-01-03 | 26.97 (-0.07) | 5.45 (0.0) | 0.29 (0.0) | -8720 | 33.31 | 105 | 0.4 | 942 | 3.6 | 26176 | 26.95 | 27.6 | 27.6 | 26.95 |
| 2024-01-02 | 27.04 (+0.01) | 5.45 (0.0) | 0.29 (0.0) | 655 | 3.48 | 137 | 0.73 | 38 | 0.2 | 18819 | 27.75 | 27.45 | 27.85 | 27.45 |
| 2023-12-29 | 27.03 (+0.03) | 5.45 (0.0) | 0.29 (0.0) | 3404 | 15.5 | -176 | 0.8 | -342 | 1.56 | 21959 | 27.6 | 27.3 | 27.6 | 27.25 |
| 2023-12-28 | 27.0 (+0.06) | 5.45 (0.0) | 0.29 (0.0) | 7895 | 35.12 | -24 | 0.11 | -17 | 0.08 | 22478 | 27.35 | 27.1 | 27.4 | 26.95 |
| 2023-12-27 | 26.94 (+0.08) | 5.45 (0.0) | 0.29 (-0.01) | 9853 | 44.2 | -200 | 0.9 | -1200 | 5.38 | 22293 | 27.15 | 26.9 | 27.15 | 26.9 |
| 2023-12-26 | 26.86 (+0.01) | 5.45 (0.0) | 0.3 (0.0) | 1222 | 9.42 | -78 | 0.6 | -671 | 5.17 | 12977 | 26.85 | 26.7 | 27.05 | 26.6 |
| 2023-12-25 | 26.85 (-0.03) | 5.45 (0.0) | 0.3 (0.0) | -2786 | 36.21 | -6 | 0.08 | -163 | 2.12 | 7693 | 26.6 | 26.8 | 26.8 | 26.5 |
| 2023-12-22 | 26.88 (-0.03) | 5.45 (+0.03) | 0.3 (-0.01) | -4080 | 24.11 | 3382 | 19.98 | -476 | 2.81 | 16923 | 26.8 | 26.45 | 26.85 | 26.45 |
| 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 | 28.1 (+0.04) | 6.66 (-0.19) | 1.01 (+0.04) | 6258 | 3.29 | -24756 | 13.01 | 4534 | 2.38 | 190324 | 33.6 | 35.05 | 35.65 | 33.6 |
| 2024-12-13 | 28.06 (+0.02) | 6.85 (+0.02) | 0.97 (+0.02) | 3834 | 5.47 | 2631 | 3.76 | 3558 | 5.08 | 70049 | 35.05 | 34.9 | 35.4 | 34.6 |
| 2024-12-06 | 28.04 (+0.08) | 6.83 (+0.07) | 0.95 (+0.02) | 10110 | 11.29 | 9517 | 10.63 | 1998 | 2.23 | 89532 | 34.9 | 33.3 | 35.0 | 33.3 |
| 2024-11-29 | 27.96 (-0.01) | 6.76 (0.0) | 0.93 (+0.04) | -2286 | 1.76 | 387 | 0.3 | 5703 | 4.4 | 129735 | 33.25 | 33.85 | 33.85 | 32.7 |
| 2024-11-22 | 27.97 (+0.13) | 6.76 (-0.02) | 0.89 (+0.04) | 18811 | 18.19 | -3280 | 3.17 | 4505 | 4.36 | 103415 | 33.5 | 32.55 | 33.9 | 32.45 |
| 2024-11-15 | 27.84 (-0.13) | 6.78 (+0.07) | 0.85 (+0.04) | -14420 | 14.47 | 9206 | 9.24 | 5244 | 5.26 | 99640 | 32.55 | 32.95 | 33.3 | 32.35 |
| 2024-11-08 | 27.97 (-0.01) | 6.71 (+0.01) | 0.81 (0.0) | 1484 | 2.22 | 1305 | 1.95 | 528 | 0.79 | 66960 | 33.2 | 32.0 | 33.3 | 32.0 |
| 2024-11-01 | 27.98 (-0.13) | 6.7 (+0.06) | 0.81 (+0.03) | -18445 | 25.57 | 7646 | 10.6 | 4113 | 5.7 | 72140 | 32.1 | 32.95 | 33.05 | 30.25 |
| 2024-10-25 | 28.11 (-0.08) | 6.64 (+0.4) | 0.78 (+0.02) | -11731 | 18.78 | 6009 | 9.62 | 1940 | 3.11 | 62450 | 32.95 | 33.5 | 33.5 | 32.45 |
| 2024-10-18 | 28.19 (+0.17) | 6.24 (-0.01) | 0.76 (+0.06) | 27898 | 27.45 | -1050 | 1.03 | 8302 | 8.17 | 101622 | 33.5 | 31.7 | 33.5 | 31.6 |
| 2024-10-11 | 28.02 (-0.07) | 6.25 (+0.03) | 0.7 (+0.03) | -7172 | 12.36 | 3066 | 5.29 | 3903 | 6.73 | 58004 | 31.55 | 31.6 | 32.15 | 31.45 |
| 2024-10-04 | 28.09 (-0.01) | 6.22 (+0.01) | 0.67 (+0.04) | -2292 | 4.53 | 1731 | 3.42 | 4178 | 8.26 | 50572 | 31.8 | 32.0 | 32.0 | 31.05 |
| 2024-09-27 | 28.1 (-0.12) | 6.21 (+0.15) | 0.63 (0.0) | -17182 | 21.76 | 19177 | 24.28 | 893 | 1.13 | 78976 | 31.75 | 30.9 | 32.0 | 30.9 |
| 2024-09-20 | 28.22 (-0.02) | 6.06 (+0.01) | 0.63 (+0.01) | -2287 | 4.25 | 1653 | 3.07 | 906 | 1.68 | 53852 | 31.0 | 30.3 | 31.25 | 30.25 |
| 2024-09-13 | 28.24 (-0.22) | 6.05 (+0.05) | 0.62 (+0.02) | -30429 | 27.17 | 6149 | 5.49 | 2056 | 1.84 | 111986 | 30.25 | 29.65 | 30.45 | 29.35 |
| 2024-09-06 | 28.46 (-0.27) | 6.0 (-0.07) | 0.6 (0.0) | -29485 | 39.15 | 6741 | 8.95 | 1846 | 2.45 | 75319 | 30.75 | 31.85 | 32.0 | 29.65 |
| 2024-08-30 | 28.73 (+0.07) | 6.07 (+0.03) | 0.6 (0.0) | 7042 | 10.52 | 2909 | 4.34 | -226 | 0.34 | 66953 | 31.9 | 31.0 | 32.0 | 31.0 |
| 2024-08-23 | 28.66 (-0.08) | 6.04 (+0.02) | 0.6 (-0.01) | -10652 | 14.33 | 2334 | 3.14 | -938 | 1.26 | 74352 | 30.9 | 32.0 | 32.05 | 30.6 |
| 2024-08-16 | 28.74 (-0.03) | 6.02 (+0.02) | 0.61 (+0.01) | -1777 | 1.99 | 3590 | 4.02 | 1405 | 1.57 | 89307 | 32.0 | 31.8 | 32.5 | 31.5 |
| 2024-08-09 | 28.77 (+0.04) | 6.0 (+0.12) | 0.6 (+0.01) | 5467 | 3.98 | 14622 | 10.64 | 781 | 0.57 | 137400 | 32.6 | 31.1 | 32.95 | 29.2 |
| 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 | |||
| 2024-08-02 | 28.73 (+0.1) | 5.88 (+0.08) | 0.59 (+0.01) | 14440 | 14.93 | 10140 | 10.49 | 1870 | 1.93 | 96691 | 31.9 | 32.6 | 33.1 | 31.75 |
| 2024-07-26 | 28.63 (+0.15) | 5.8 (+0.18) | 0.58 (+0.03) | 20534 | 26.32 | -5363 | 6.88 | 3614 | 4.63 | 78002 | 32.05 | 32.35 | 33.05 | 31.7 |
| 2024-07-19 | 28.48 (+0.34) | 5.62 (-0.27) | 0.55 (+0.03) | 40989 | 29.13 | -34352 | 24.41 | 4174 | 2.97 | 140724 | 32.6 | 33.7 | 33.7 | 32.25 |
| 2024-07-12 | 28.14 (+0.11) | 5.89 (+0.01) | 0.52 (+0.03) | 11586 | 13.9 | 941 | 1.13 | 3405 | 4.09 | 83341 | 33.75 | 33.0 | 34.1 | 32.8 |
| 2024-07-05 | 28.03 (+0.3) | 5.88 (-0.01) | 0.49 (0.0) | 38037 | 36.88 | -209 | 0.2 | 81 | 0.08 | 103136 | 33.0 | 32.05 | 33.35 | 31.75 |
| 2024-06-28 | 27.73 (+0.18) | 5.89 (+0.02) | 0.49 (-0.1) | 21561 | 8.87 | 1743 | 0.72 | -12214 | 5.02 | 243119 | 32.05 | 34.0 | 34.6 | 31.2 |
| 2024-06-21 | 27.55 (+0.28) | 5.87 (-0.01) | 0.59 (+0.04) | 38413 | 30.38 | -1077 | 0.85 | 5063 | 4.0 | 126454 | 34.15 | 32.0 | 34.35 | 31.95 |
| 2024-06-14 | 27.27 (+0.07) | 5.88 (+0.01) | 0.55 (+0.02) | 1021 | 1.79 | 1464 | 2.57 | 1917 | 3.36 | 57003 | 32.0 | 32.0 | 32.2 | 31.35 |
| 2024-06-07 | 27.2 (-0.16) | 5.87 (0.0) | 0.53 (+0.01) | 477 | 0.77 | -195 | 0.31 | 1806 | 2.91 | 61972 | 31.8 | 31.65 | 32.1 | 31.15 |
| 2024-05-31 | 27.36 (-0.08) | 5.87 (0.0) | 0.52 (+0.01) | -8251 | 6.86 | 183 | 0.15 | 1013 | 0.84 | 120326 | 31.65 | 32.5 | 33.1 | 31.25 |
| 2024-05-24 | 27.44 (-0.02) | 5.87 (0.0) | 0.51 (+0.01) | -2407 | 2.24 | -320 | 0.3 | 528 | 0.49 | 107451 | 32.5 | 32.8 | 34.2 | 31.85 |
| 2024-05-17 | 27.46 (+0.16) | 5.87 (-0.01) | 0.5 (+0.02) | 17722 | 17.16 | -754 | 0.73 | 2505 | 2.43 | 103247 | 32.65 | 32.1 | 32.7 | 31.35 |
| 2024-05-10 | 27.3 (+0.06) | 5.88 (+0.05) | 0.48 (+0.01) | 8987 | 9.53 | 5543 | 5.88 | 2155 | 2.29 | 94269 | 32.1 | 30.75 | 32.2 | 30.7 |
| 2024-05-03 | 27.24 (+0.06) | 5.83 (+0.04) | 0.47 (+0.01) | 9780 | 13.16 | 5065 | 6.81 | 1414 | 1.9 | 74329 | 30.55 | 30.25 | 31.1 | 30.2 |
| 2024-04-26 | 27.18 (-0.12) | 5.79 (+0.11) | 0.46 (0.0) | -16259 | 10.88 | 30607 | 20.48 | -419 | 0.28 | 149437 | 30.0 | 30.15 | 30.4 | 29.7 |
| 2024-04-19 | 27.3 (-0.08) | 5.68 (+0.1) | 0.46 (+0.09) | -10220 | 7.19 | 12675 | 8.91 | 11614 | 8.17 | 142184 | 29.9 | 30.2 | 30.65 | 29.6 |
| 2024-04-12 | 27.38 (+0.12) | 5.58 (0.0) | 0.37 (0.0) | 14613 | 13.26 | -679 | 0.62 | -233 | 0.21 | 110164 | 30.3 | 29.8 | 31.25 | 29.8 |
| 2024-04-03 | 27.26 (+0.06) | 5.58 (-0.01) | 0.37 (0.0) | 8104 | 21.17 | -435 | 1.14 | 286 | 0.75 | 38277 | 29.95 | 30.45 | 30.5 | 29.9 |
| 2024-03-29 | 27.2 (+0.15) | 5.59 (-0.01) | 0.37 (-0.02) | 16912 | 17.67 | -1510 | 1.58 | -2515 | 2.63 | 95728 | 30.4 | 29.35 | 30.45 | 29.35 |
| 2024-03-22 | 27.05 (+0.01) | 5.6 (-0.04) | 0.39 (-0.01) | -1421 | 1.11 | -4758 | 3.72 | -1060 | 0.83 | 127875 | 29.45 | 30.0 | 30.2 | 28.85 |
| 2024-03-15 | 27.04 (+0.25) | 5.64 (+0.04) | 0.4 (+0.01) | 31742 | 16.76 | 4699 | 2.48 | 231 | 0.12 | 189351 | 30.2 | 28.55 | 30.7 | 28.45 |
| 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 | |||
| 2024-03-08 | 26.79 (+0.17) | 5.6 (+0.01) | 0.39 (0.0) | 17911 | 15.46 | 600 | 0.52 | 739 | 0.64 | 115841 | 28.45 | 27.1 | 28.55 | 27.1 |
| 2024-03-01 | 26.62 (-0.06) | 5.59 (0.0) | 0.39 (0.0) | -7525 | 11.58 | 361 | 0.56 | 37 | 0.06 | 64958 | 27.3 | 27.2 | 27.45 | 27.05 |
| 2024-02-23 | 26.68 (+0.03) | 5.59 (+0.05) | 0.39 (-0.01) | 2318 | 2.72 | 6486 | 7.62 | -992 | 1.17 | 85084 | 27.3 | 27.2 | 27.85 | 27.1 |
| 2024-02-16 | 26.65 (-0.03) | 5.54 (0.0) | 0.4 (0.0) | -4715 | 15.49 | 217 | 0.71 | -572 | 1.88 | 30444 | 27.15 | 26.9 | 27.15 | 26.8 |
| 2024-02-05 | 26.68 (-0.03) | 5.54 (+0.02) | 0.4 (-0.01) | -3879 | 22.77 | 1659 | 9.74 | -581 | 3.41 | 17033 | 27.0 | 26.65 | 27.05 | 26.6 |
| 2024-02-02 | 26.71 (+0.06) | 5.52 (-0.02) | 0.41 (0.0) | 5947 | 9.82 | -1417 | 2.34 | -67 | 0.11 | 60559 | 26.9 | 26.85 | 27.1 | 26.75 |
| 2024-01-26 | 26.65 (+0.01) | 5.54 (+0.11) | 0.41 (0.0) | 568 | 1.15 | -62 | 0.13 | -606 | 1.23 | 49368 | 26.95 | 26.25 | 26.95 | 26.25 |
| 2024-01-19 | 26.64 (-0.35) | 5.43 (-0.01) | 0.41 (+0.08) | -45001 | 48.56 | -1066 | 1.15 | 10347 | 11.17 | 92666 | 26.2 | 26.75 | 26.9 | 25.7 |
| 2024-01-12 | 26.99 (-0.02) | 5.44 (-0.01) | 0.33 (+0.03) | -3943 | 7.51 | -1081 | 2.06 | 3720 | 7.08 | 52536 | 26.65 | 27.0 | 27.25 | 26.4 |
| 2024-01-05 | 27.01 (-0.02) | 5.45 (0.0) | 0.3 (+0.01) | -3860 | 5.16 | 98 | 0.13 | 1729 | 2.31 | 74835 | 26.95 | 27.45 | 27.85 | 26.8 |
| 2023-12-29 | 27.03 (+0.15) | 5.45 (0.0) | 0.29 (-0.01) | 19588 | 22.41 | -484 | 0.55 | -2393 | 2.74 | 87401 | 27.6 | 26.8 | 27.6 | 26.5 |
| 2023-12-22 | 26.88 (-0.48) | 5.45 (+0.42) | 0.3 (-0.01) | -63717 | 47.8 | 53420 | 40.07 | -1042 | 0.78 | 133305 | 26.8 | 26.8 | 27.15 | 26.25 |
| 2023-12-15 | 27.36 (+0.11) | 5.03 (+0.07) | 0.31 (-0.02) | 12976 | 11.36 | 9046 | 7.92 | -2521 | 2.21 | 114220 | 27.0 | 26.55 | 27.2 | 26.3 |
| 2023-12-08 | 27.25 (+0.17) | 4.96 (0.0) | 0.33 (-0.01) | 21989 | 28.64 | -40 | 0.05 | -877 | 1.14 | 76772 | 26.55 | 26.2 | 26.55 | 26.1 |
| 2023-12-01 | 27.08 (+0.18) | 4.96 (0.0) | 0.34 (0.0) | 23184 | 26.68 | -228 | 0.26 | -485 | 0.56 | 86882 | 26.1 | 25.85 | 26.2 | 25.75 |
| 2023-11-24 | 26.9 (+0.26) | 4.96 (-0.01) | 0.34 (0.0) | 30248 | 52.17 | -1137 | 1.96 | 64 | 0.11 | 57985 | 25.8 | 25.35 | 25.8 | 25.2 |
| 2023-11-17 | 26.64 (+0.25) | 4.97 (-0.01) | 0.34 (-0.01) | 29253 | 40.13 | -1001 | 1.37 | -888 | 1.22 | 72901 | 25.35 | 25.0 | 25.5 | 24.8 |
| 2023-11-10 | 26.39 (+0.1) | 4.98 (+0.02) | 0.35 (+0.01) | 11598 | 23.56 | 1871 | 3.8 | 686 | 1.39 | 49229 | 25.0 | 25.05 | 25.1 | 24.8 |
| 2023-11-03 | 26.29 (-0.08) | 4.96 (+0.05) | 0.34 (0.0) | -7119 | 10.92 | 6349 | 9.74 | 1052 | 1.61 | 65211 | 24.95 | 24.2 | 24.95 | 24.0 |
| 2023-10-27 | 26.37 (-0.09) | 4.91 (-0.13) | 0.34 (+0.02) | -9091 | 14.49 | 3667 | 5.84 | 1700 | 2.71 | 62753 | 24.4 | 24.6 | 24.75 | 24.2 |
| 2023-10-20 | 26.46 (-0.15) | 5.04 (+0.03) | 0.32 (+0.08) | -17633 | 16.12 | 3291 | 3.01 | 10986 | 10.04 | 109386 | 24.75 | 25.4 | 25.6 | 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 | |||
| 2023-10-13 | 26.61 (+0.14) | 5.01 (+0.01) | 0.24 (+0.02) | 17070 | 27.67 | 1050 | 1.7 | 2387 | 3.87 | 61690 | 25.45 | 25.0 | 25.65 | 25.0 |
| 2023-10-06 | 26.47 (-0.12) | 5.0 (+0.01) | 0.22 (+0.02) | -14225 | 26.29 | 1919 | 3.55 | 2689 | 4.97 | 54114 | 24.8 | 25.1 | 25.15 | 24.2 |
| 2023-09-28 | 26.59 (+0.21) | 4.99 (+0.01) | 0.2 (0.0) | 12378 | 27.37 | 1197 | 2.65 | -477 | 1.05 | 45232 | 25.05 | 25.1 | 25.3 | 24.85 |
| 2023-09-22 | 26.38 (+0.14) | 4.98 (-0.06) | 0.2 (-0.01) | 9198 | 10.14 | 1239 | 1.37 | -261 | 0.29 | 90674 | 25.1 | 25.35 | 25.75 | 24.65 |
| 2023-09-15 | 26.24 (+0.3) | 5.04 (-0.02) | 0.21 (+0.01) | 36663 | 46.66 | -2686 | 3.42 | 228 | 0.29 | 78580 | 25.35 | 24.65 | 25.35 | 24.5 |
| 2023-09-08 | 25.94 (+0.11) | 5.06 (+0.01) | 0.2 (-0.01) | 13192 | 18.22 | 1491 | 2.06 | -492 | 0.68 | 72400 | 24.65 | 24.6 | 24.95 | 24.1 |
| 2023-09-01 | 25.83 (+0.05) | 5.05 (+0.02) | 0.21 (0.0) | 7304 | 10.35 | 2129 | 3.02 | 216 | 0.31 | 70578 | 24.75 | 24.4 | 24.85 | 24.25 |
| 2023-08-25 | 25.78 (+0.12) | 5.03 (0.0) | 0.21 (-0.01) | 14726 | 25.28 | 381 | 0.65 | -1282 | 2.2 | 58243 | 24.4 | 24.0 | 24.55 | 23.75 |
| 2023-08-18 | 25.66 (-0.09) | 5.03 (+0.02) | 0.22 (0.0) | 3692 | 3.59 | 2886 | 2.8 | -52 | 0.05 | 102896 | 23.95 | 24.7 | 24.7 | 23.3 |
| 2023-08-11 | 25.75 (+0.34) | 5.01 (+0.02) | 0.22 (0.0) | 42470 | 36.76 | 1986 | 1.72 | -873 | 0.76 | 115547 | 24.75 | 24.35 | 25.4 | 24.3 |
| 2023-08-04 | 25.41 (+0.06) | 4.99 (0.0) | 0.22 (-0.01) | 5623 | 6.45 | 991 | 1.14 | -1283 | 1.47 | 87212 | 24.35 | 24.55 | 25.0 | 24.2 |
| 2023-07-28 | 25.35 (+0.15) | 4.99 (-0.01) | 0.23 (-0.06) | 18624 | 26.65 | -1976 | 2.83 | -7249 | 10.37 | 69893 | 24.4 | 24.35 | 24.7 | 24.0 |
| 2023-07-21 | 25.2 (+0.28) | 5.0 (-0.03) | 0.29 (-0.03) | 33785 | 35.39 | -3964 | 4.15 | -3899 | 4.08 | 95472 | 24.4 | 23.65 | 24.5 | 23.65 |
| 2023-07-14 | 24.92 (+0.12) | 5.03 (-0.06) | 0.32 (-0.01) | 7403 | 7.24 | -7018 | 6.86 | -1258 | 1.23 | 102273 | 23.75 | 22.95 | 23.75 | 22.85 |
| 2023-07-07 | 24.8 (-0.13) | 5.09 (+0.03) | 0.33 (-0.04) | -17712 | 20.44 | -9510 | 10.98 | -4817 | 5.56 | 86634 | 22.65 | 23.1 | 23.3 | 22.35 |
| 2023-06-30 | 24.93 (-0.11) | 5.06 (+0.07) | 0.37 (0.0) | -12952 | 12.27 | 8916 | 8.45 | -266 | 0.25 | 105519 | 23.1 | 24.35 | 24.35 | 23.05 |
| 2023-06-21 | 25.04 (-0.1) | 4.99 (0.0) | 0.37 (0.0) | -12219 | 18.06 | 266 | 0.39 | 203 | 0.3 | 67672 | 24.35 | 24.25 | 24.6 | 24.2 |
| 2023-06-16 | 25.14 (-0.15) | 4.99 (-0.06) | 0.37 (-0.02) | -20922 | 17.84 | -8054 | 6.87 | -1844 | 1.57 | 117247 | 24.35 | 24.55 | 24.6 | 24.25 |
| 2023-06-09 | 25.29 (-0.08) | 5.05 (-0.01) | 0.39 (+0.03) | -86 | 0.08 | -195 | 0.18 | 3746 | 3.4 | 110247 | 24.6 | 23.9 | 24.65 | 23.85 |
| 2023-06-02 | 25.37 (-0.03) | 5.06 (+0.03) | 0.36 (0.0) | 1367 | 1.4 | 2606 | 2.68 | 107 | 0.11 | 97321 | 23.85 | 23.55 | 23.9 | 23.5 |
| 2023-05-26 | 25.4 (-0.01) | 5.03 (+0.06) | 0.36 (-0.01) | -368 | 0.56 | 7411 | 11.18 | -1650 | 2.49 | 66291 | 23.5 | 23.45 | 23.65 | 23.05 |
| 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 | |||
| 2023-05-19 | 25.41 (+0.21) | 4.97 (+0.01) | 0.37 (+0.04) | 22542 | 32.63 | 2068 | 2.99 | 4306 | 6.23 | 69087 | 23.45 | 22.55 | 23.45 | 22.55 |
| 2023-05-12 | 25.2 (+0.05) | 4.96 (+0.04) | 0.33 (0.0) | 5155 | 10.6 | 4898 | 10.07 | 508 | 1.04 | 48627 | 22.65 | 22.9 | 23.1 | 22.6 |
| 2023-05-05 | 25.15 (+0.06) | 4.92 (+0.03) | 0.33 (0.0) | 8609 | 28.99 | 3950 | 13.3 | 621 | 2.09 | 29701 | 22.85 | 22.6 | 22.9 | 22.55 |
| 2023-04-28 | 25.09 (0.0) | 4.89 (+0.01) | 0.33 (-0.02) | 2434 | 5.24 | 1271 | 2.73 | -2797 | 6.02 | 46489 | 22.6 | 22.4 | 22.6 | 22.25 |
| 2023-04-21 | 25.09 (-0.02) | 4.88 (0.0) | 0.35 (-0.02) | -2242 | 4.58 | -141 | 0.29 | -3153 | 6.44 | 48990 | 22.45 | 22.6 | 22.65 | 22.25 |
| 2023-04-14 | 25.11 (-0.02) | 4.88 (0.0) | 0.37 (-0.01) | 810 | 1.49 | 460 | 0.85 | -927 | 1.71 | 54181 | 22.65 | 22.4 | 22.65 | 22.35 |
| 2023-04-07 | 25.13 (+0.02) | 4.88 (+0.01) | 0.38 (0.0) | 3020 | 16.55 | 182 | 1.0 | -81 | 0.44 | 18252 | 22.4 | 22.2 | 22.45 | 22.2 |
| 2023-03-31 | 25.11 (+0.01) | 4.87 (+0.04) | 0.38 (-0.01) | 1977 | 3.69 | 1 | 0.0 | -540 | 1.01 | 53624 | 22.35 | 22.2 | 22.45 | 22.05 |
| 2023-03-24 | 25.1 (-0.05) | 4.83 (+0.04) | 0.39 (0.0) | -7305 | 13.24 | 4889 | 8.86 | -164 | 0.3 | 55192 | 22.2 | 21.9 | 22.3 | 21.65 |
| 2023-03-17 | 25.15 (-0.24) | 4.79 (+0.11) | 0.39 (0.0) | -31041 | 33.22 | 13735 | 14.7 | -225 | 0.24 | 93454 | 21.85 | 22.1 | 22.45 | 21.6 |
| 2023-03-10 | 25.39 (-0.11) | 4.68 (+0.04) | 0.39 (+0.04) | -14506 | 22.65 | 5588 | 8.73 | 5364 | 8.38 | 64037 | 22.3 | 22.65 | 22.9 | 22.2 |
| 2023-03-03 | 25.5 (-0.12) | 4.64 (+0.05) | 0.35 (0.0) | -13631 | 25.0 | 5670 | 10.4 | -178 | 0.33 | 54528 | 22.55 | 22.55 | 22.65 | 22.25 |
| 2023-02-24 | 25.62 (+0.01) | 4.59 (+0.02) | 0.35 (+0.01) | 3759 | 5.78 | 3503 | 5.39 | 1065 | 1.64 | 65045 | 22.75 | 22.75 | 22.95 | 22.5 |
| 2023-02-17 | 25.61 (-0.05) | 4.57 (+0.06) | 0.34 (+0.01) | -4745 | 10.34 | 7299 | 15.91 | 1101 | 2.4 | 45872 | 22.75 | 22.7 | 22.9 | 22.6 |
| 2023-02-10 | 25.66 (+0.02) | 4.51 (+0.06) | 0.33 (+0.01) | 3849 | 7.0 | 7416 | 13.49 | 636 | 1.16 | 54991 | 22.8 | 22.55 | 22.85 | 22.55 |
| 2023-02-03 | 25.64 (-0.01) | 4.45 (+0.03) | 0.32 (0.0) | -1651 | 1.32 | 3818 | 3.05 | 508 | 0.41 | 124984 | 22.75 | 23.1 | 23.15 | 22.4 |
| 2023-01-17 | 25.65 (+0.18) | 4.42 (-0.01) | 0.32 (0.0) | 19116 | 50.24 | -2225 | 5.85 | 237 | 0.62 | 38052 | 22.7 | 22.6 | 22.8 | 22.5 |
| 2023-01-13 | 25.47 (+0.41) | 4.43 (+0.01) | 0.32 (0.0) | 43222 | 57.72 | 1728 | 2.31 | 339 | 0.45 | 74879 | 22.5 | 22.15 | 22.65 | 22.05 |
| 2023-01-06 | 25.06 (+0.08) | 4.42 (+0.01) | 0.32 (0.0) | 11784 | 27.69 | 1408 | 3.31 | -208 | 0.49 | 42563 | 21.9 | 21.6 | 22.0 | 21.4 |
| 2022-12-30 | 24.98 (-0.01) | 4.41 (+0.14) | 0.32 (0.0) | -74 | 0.19 | 4327 | 11.2 | -707 | 1.83 | 38617 | 21.7 | 21.9 | 22.1 | 21.6 |
| 2022-12-23 | 24.99 (-1.07) | 4.27 (+1.0) | 0.32 (-0.01) | -136414 | 63.74 | 125214 | 58.5 | -712 | 0.33 | 214030 | 21.8 | 22.05 | 22.3 | 21.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 26.06 (-0.24) | 3.27 (+0.26) | 0.33 (0.0) | -26556 | 19.22 | 32277 | 23.36 | 2 | 0.0 | 138150 | 22.15 | 22.55 | 22.6 | 22.05 |
| 2022-12-09 | 26.3 (+0.14) | 3.01 (+0.02) | 0.33 (0.0) | 22849 | 21.32 | 2497 | 2.33 | -706 | 0.66 | 107196 | 22.4 | 22.45 | 22.75 | 22.05 |
| 2022-12-02 | 26.16 (+0.17) | 2.99 (+0.06) | 0.33 (-0.02) | 20840 | 18.19 | 8063 | 7.04 | -2004 | 1.75 | 114567 | 22.45 | 21.8 | 22.8 | 21.8 |
| 2022-11-25 | 25.99 (+0.42) | 2.93 (+0.05) | 0.35 (0.0) | 49656 | 41.04 | 6312 | 5.22 | -228 | 0.19 | 121008 | 22.05 | 20.9 | 22.3 | 20.75 |
| 2022-11-18 | 25.57 (+0.19) | 2.88 (0.0) | 0.35 (-0.02) | 25413 | 27.19 | -264 | 0.28 | -1958 | 2.09 | 93461 | 20.9 | 21.2 | 21.45 | 20.8 |
| 2022-11-11 | 25.38 (+0.28) | 2.88 (+0.02) | 0.37 (0.0) | 41549 | 39.04 | 1623 | 1.53 | -217 | 0.2 | 106421 | 21.2 | 20.1 | 21.2 | 20.0 |
| 2022-11-04 | 25.1 (+0.04) | 2.86 (+0.01) | 0.37 (+0.01) | 4081 | 6.07 | 2430 | 3.61 | 897 | 1.33 | 67232 | 20.05 | 19.8 | 20.2 | 19.6 |
| 2022-10-28 | 25.06 (+0.08) | 2.85 (+0.02) | 0.36 (+0.01) | 9912 | 14.22 | 2391 | 3.43 | 1107 | 1.59 | 69682 | 19.6 | 19.65 | 19.9 | 19.3 |
| 2022-10-21 | 24.98 (-0.05) | 2.83 (+0.13) | 0.35 (0.0) | -5446 | 6.7 | 16207 | 19.94 | 763 | 0.94 | 81295 | 19.45 | 19.15 | 19.55 | 18.75 |
| 2022-10-14 | 25.03 (-0.14) | 2.7 (+0.06) | 0.35 (+0.01) | -11827 | 15.0 | 6732 | 8.54 | 904 | 1.15 | 78841 | 19.1 | 19.25 | 19.4 | 19.0 |
| 2022-10-07 | 25.17 (+0.04) | 2.64 (+0.13) | 0.34 (0.0) | 6074 | 7.57 | 3694 | 4.6 | -283 | 0.35 | 80223 | 19.5 | 19.45 | 19.75 | 19.25 |
| 2022-09-30 | 25.13 (-0.08) | 2.51 (+0.07) | 0.34 (-0.01) | -16433 | 16.49 | 9150 | 9.18 | -741 | 0.74 | 99659 | 19.55 | 20.05 | 20.1 | 19.4 |
| 2022-09-23 | 25.21 (+0.03) | 2.44 (+0.04) | 0.35 (-0.02) | 2048 | 2.67 | 5061 | 6.59 | -2328 | 3.03 | 76820 | 20.15 | 20.2 | 20.55 | 20.0 |
| 2022-09-16 | 25.18 (-0.07) | 2.4 (0.0) | 0.37 (-0.01) | -2603 | 2.02 | -16 | 0.01 | -1482 | 1.15 | 128647 | 20.1 | 20.85 | 21.1 | 20.05 |
| 2022-09-08 | 25.25 (+0.02) | 2.4 (+0.03) | 0.38 (-0.02) | 6290 | 8.15 | 4063 | 5.26 | -2862 | 3.71 | 77174 | 20.6 | 20.15 | 20.9 | 20.05 |
| 2022-09-02 | 25.23 (-0.18) | 2.37 (0.0) | 0.4 (-0.05) | -23474 | 31.1 | 8008 | 10.61 | -3734 | 4.95 | 75482 | 20.0 | 20.0 | 20.35 | 20.0 |
| 2022-08-26 | 25.41 (-0.2) | 2.37 (+0.04) | 0.45 (0.0) | -20522 | 30.19 | 5057 | 7.44 | -833 | 1.23 | 67973 | 20.4 | 20.65 | 20.7 | 20.05 |
| 2022-08-19 | 25.61 (-0.08) | 2.33 (+0.04) | 0.45 (-0.02) | -12980 | 17.05 | 4586 | 6.03 | -2424 | 3.18 | 76107 | 20.8 | 20.7 | 21.05 | 20.6 |
| 2022-08-12 | 25.69 (-0.1) | 2.29 (+0.04) | 0.47 (0.0) | -11652 | 10.72 | 5842 | 5.37 | 462 | 0.43 | 108689 | 20.55 | 20.55 | 21.2 | 20.4 |
| 2022-08-05 | 25.79 (-0.03) | 2.25 (+0.09) | 0.47 (0.0) | -2147 | 2.9 | 10504 | 14.16 | -667 | 0.9 | 74158 | 20.7 | 20.1 | 20.7 | 19.9 |
| 2022-07-29 | 25.82 (-0.04) | 2.16 (+0.03) | 0.47 (+0.01) | -5374 | 8.72 | 3009 | 4.88 | 1123 | 1.82 | 61609 | 20.0 | 19.75 | 20.35 | 19.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 25.86 (+0.37) | 2.13 (-0.42) | 0.46 (0.0) | 51532 | 43.14 | -50624 | 42.38 | 232 | 0.19 | 119457 | 19.7 | 18.9 | 19.75 | 18.8 |
| 2022-07-15 | 25.49 (-0.09) | 2.55 (+0.01) | 0.46 (0.0) | -17294 | 14.22 | 844 | 0.69 | 21 | 0.02 | 121575 | 18.8 | 19.8 | 19.9 | 18.7 |
| 2022-07-08 | 25.58 (-0.17) | 2.54 (+0.02) | 0.46 (+0.02) | -20672 | 18.39 | 3047 | 2.71 | 2492 | 2.22 | 112437 | 19.8 | 19.8 | 20.2 | 19.3 |
| 2022-07-01 | 25.75 (-0.37) | 2.52 (+0.22) | 0.44 (-0.03) | -53164 | 19.31 | 3224 | 1.17 | -3868 | 1.4 | 275318 | 19.6 | 23.55 | 23.6 | 19.55 |
| 2022-06-24 | 26.12 (-0.34) | 2.3 (+0.04) | 0.47 (+0.06) | -28588 | 19.28 | 4967 | 3.35 | 7705 | 5.2 | 148310 | 23.45 | 22.9 | 23.6 | 22.4 |
| 2022-06-17 | 26.46 (-0.59) | 2.26 (+0.04) | 0.41 (+0.02) | -76626 | 56.29 | 4605 | 3.38 | 2387 | 1.75 | 136131 | 22.9 | 23.3 | 23.45 | 22.75 |
| 2022-06-10 | 27.05 (-0.27) | 2.22 (0.0) | 0.39 (0.0) | -23247 | 29.1 | 59 | 0.07 | 136 | 0.17 | 79878 | 23.45 | 23.5 | 23.6 | 23.2 |
| 2022-06-02 | 27.32 (-0.24) | 2.22 (+0.02) | 0.39 (0.0) | -25964 | 14.46 | 2126 | 1.18 | 297 | 0.17 | 179558 | 23.5 | 23.25 | 24.35 | 23.25 |
| 2022-05-27 | 27.56 (-0.67) | 2.2 (+0.1) | 0.39 (+0.02) | -86410 | 46.72 | 11940 | 6.46 | 1497 | 0.81 | 184938 | 23.15 | 23.5 | 23.95 | 22.9 |
| 2022-05-20 | 28.23 (-0.32) | 2.1 (+0.02) | 0.37 (-0.01) | -43624 | 35.73 | 2515 | 2.06 | -234 | 0.19 | 122103 | 23.45 | 24.1 | 24.2 | 23.15 |
| 2022-05-13 | 28.55 (-0.61) | 2.08 (+0.05) | 0.38 (+0.01) | -71945 | 49.97 | 6478 | 4.5 | 923 | 0.64 | 143988 | 23.85 | 25.3 | 25.35 | 23.5 |
| 2022-05-06 | 29.16 (-0.22) | 2.03 (+0.03) | 0.37 (0.0) | -19904 | 35.49 | 4249 | 7.58 | 397 | 0.71 | 56087 | 25.6 | 26.1 | 26.2 | 25.5 |
| 2022-04-29 | 29.38 (-0.43) | 2.0 (+0.22) | 0.37 (0.0) | -52313 | 41.36 | 26286 | 20.78 | -478 | 0.38 | 126494 | 26.15 | 26.25 | 26.3 | 25.65 |
| 2022-04-22 | 29.81 (-0.33) | 1.78 (+0.29) | 0.37 (+0.01) | -42697 | 34.26 | 34958 | 28.05 | 1375 | 1.1 | 124616 | 26.65 | 26.45 | 26.65 | 26.0 |
| 2022-04-15 | 30.14 (-0.09) | 1.49 (+0.02) | 0.36 (+0.01) | -10657 | 12.51 | 1963 | 2.3 | 802 | 0.94 | 85176 | 26.6 | 26.85 | 27.1 | 26.35 |
| 2022-04-08 | 30.23 (-0.05) | 1.47 (0.0) | 0.35 (0.0) | -4442 | 5.89 | 768 | 1.02 | 165 | 0.22 | 75402 | 26.85 | 26.6 | 27.25 | 26.5 |
| 2022-04-01 | 30.28 (-0.05) | 1.47 (+0.17) | 0.35 (0.0) | 1435 | 1.31 | 326 | 0.3 | 389 | 0.36 | 109179 | 26.6 | 25.55 | 26.6 | 25.55 |
| 2022-03-25 | 30.33 (-0.35) | 1.3 (+0.01) | 0.35 (+0.01) | -41344 | 31.5 | 637 | 0.49 | 898 | 0.68 | 131236 | 25.75 | 26.3 | 26.45 | 25.75 |
| 2022-03-18 | 30.68 (0.0) | 1.29 (+0.05) | 0.34 (+0.01) | -4561 | 3.16 | 6672 | 4.62 | 574 | 0.4 | 144269 | 26.25 | 24.8 | 26.35 | 24.5 |
| 2022-03-11 | 30.68 (-0.56) | 1.24 (+0.03) | 0.33 (+0.02) | -57219 | 43.65 | 3227 | 2.46 | 2975 | 2.27 | 131087 | 24.75 | 24.85 | 24.9 | 24.0 |
| 2022-03-04 | 31.24 (-0.16) | 1.21 (+0.01) | 0.31 (+0.01) | -13482 | 16.3 | 1932 | 2.34 | 1306 | 1.58 | 82731 | 25.05 | 25.15 | 25.55 | 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 | |||
| 2022-02-25 | 31.4 (-0.58) | 1.2 (+0.08) | 0.3 (+0.03) | -70298 | 48.49 | 8669 | 5.98 | 3882 | 2.68 | 144976 | 24.85 | 25.3 | 25.55 | 24.6 |
| 2022-02-18 | 31.98 (-0.19) | 1.12 (+0.03) | 0.27 (+0.02) | -24611 | 24.29 | 3792 | 3.74 | 2074 | 2.05 | 101311 | 25.4 | 25.35 | 25.55 | 25.1 |
| 2022-02-11 | 32.17 (-0.2) | 1.09 (+0.02) | 0.25 (+0.01) | -20722 | 19.27 | 2572 | 2.39 | 1052 | 0.98 | 107533 | 25.6 | 25.05 | 26.1 | 25.0 |
| 2022-01-26 | 32.37 (-0.25) | 1.07 (+0.01) | 0.24 (0.0) | -29279 | 44.71 | 1048 | 1.6 | 147 | 0.22 | 65488 | 25.25 | 25.05 | 25.4 | 24.95 |
| 2022-01-21 | 32.62 (-0.2) | 1.06 (0.0) | 0.24 (0.0) | -26080 | 23.78 | -202 | 0.18 | -238 | 0.22 | 109679 | 25.35 | 26.0 | 26.0 | 25.25 |
| 2022-01-14 | 32.82 (-0.09) | 1.06 (0.0) | 0.24 (-0.03) | -12825 | 9.56 | 244 | 0.18 | -3320 | 2.47 | 134220 | 25.9 | 25.7 | 26.3 | 25.35 |
| 2022-01-07 | 32.91 (+0.05) | 1.06 (0.0) | 0.27 (-0.02) | 4587 | 5.67 | 542 | 0.67 | -1993 | 2.46 | 80857 | 25.75 | 25.3 | 25.95 | 25.15 |
| 2021-12-30 | 32.86 (+0.14) | 1.06 (0.0) | 0.29 (0.0) | 16142 | 34.35 | -31 | 0.07 | -129 | 0.27 | 46988 | 25.3 | 25.0 | 25.4 | 24.9 |
| 2021-12-24 | 32.72 (-0.14) | 1.06 (+0.01) | 0.29 (+0.01) | -16301 | 32.13 | 1019 | 2.01 | 1248 | 2.46 | 50729 | 25.0 | 24.8 | 25.05 | 24.6 |
| 2021-12-17 | 32.86 (-0.14) | 1.05 (0.0) | 0.28 (+0.01) | -18335 | 28.61 | 122 | 0.19 | 475 | 0.74 | 64079 | 25.05 | 25.0 | 25.1 | 24.65 |
| 2021-12-10 | 33.0 (-0.02) | 1.05 (+0.04) | 0.27 (+0.01) | -1982 | 1.69 | 4764 | 4.06 | 1173 | 1.0 | 117272 | 24.95 | 24.6 | 25.25 | 24.5 |
| 2021-12-03 | 33.02 (-0.52) | 1.01 (+0.25) | 0.26 (-0.01) | -62700 | 35.69 | 29710 | 16.91 | -196 | 0.11 | 175675 | 24.75 | 24.25 | 24.85 | 23.7 |
| 2021-11-26 | 33.54 (-0.23) | 0.76 (0.0) | 0.27 (0.0) | -29073 | 33.54 | 275 | 0.32 | -392 | 0.45 | 86675 | 24.45 | 25.05 | 25.1 | 24.45 |
| 2021-11-19 | 33.77 (+0.07) | 0.76 (+0.01) | 0.27 (+0.01) | 7962 | 8.68 | 1012 | 1.1 | 1507 | 1.64 | 91694 | 25.05 | 24.55 | 25.4 | 24.55 |
| 2021-11-12 | 33.7 (+0.04) | 0.75 (0.0) | 0.26 (+0.02) | 3351 | 1.97 | 354 | 0.21 | 1606 | 0.94 | 170165 | 25.0 | 24.65 | 25.0 | 23.7 |
| 2021-11-05 | 33.66 (-0.09) | 0.75 (0.0) | 0.24 (0.0) | -11411 | 18.55 | 205 | 0.33 | 172 | 0.28 | 61504 | 25.7 | 24.75 | 25.9 | 24.35 |
| 2021-10-29 | 33.75 (+0.06) | 0.75 (0.0) | 0.24 (0.0) | 7264 | 9.72 | 138 | 0.18 | -51 | 0.07 | 74752 | 24.95 | 24.65 | 25.0 | 24.5 |
| 2021-10-22 | 33.69 (+0.15) | 0.75 (-0.05) | 0.24 (+0.01) | 16942 | 27.59 | -6792 | 11.06 | 891 | 1.45 | 61405 | 24.7 | 24.7 | 25.1 | 24.5 |
| 2021-10-15 | 33.54 (+0.05) | 0.8 (0.0) | 0.23 (0.0) | 5982 | 12.15 | 389 | 0.79 | 189 | 0.38 | 49215 | 24.7 | 24.25 | 24.7 | 24.15 |
| 2021-10-08 | 33.49 (-0.07) | 0.8 (+0.01) | 0.23 (+0.01) | -5588 | 9.15 | 780 | 1.28 | 1694 | 2.77 | 61055 | 24.45 | 24.25 | 24.75 | 23.95 |
| 2021-10-01 | 33.56 (-0.15) | 0.79 (-0.07) | 0.22 (0.0) | -17870 | 24.51 | 228 | 0.31 | 207 | 0.28 | 72896 | 24.2 | 24.65 | 24.9 | 24.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 33.71 (-0.11) | 0.86 (0.0) | 0.22 (0.0) | -10879 | 24.71 | 42 | 0.1 | -95 | 0.22 | 44032 | 24.65 | 24.45 | 24.95 | 24.15 |
| 2021-09-17 | 33.82 (+0.21) | 0.86 (0.0) | 0.22 (0.0) | 20140 | 21.59 | 138 | 0.15 | -432 | 0.46 | 93295 | 24.75 | 24.75 | 25.3 | 24.7 |
| 2021-09-10 | 33.61 (+0.02) | 0.86 (0.0) | 0.22 (-0.01) | 1798 | 2.14 | -707 | 0.84 | -463 | 0.55 | 83837 | 24.75 | 24.7 | 24.85 | 24.25 |
| 2021-09-03 | 33.59 (+0.06) | 0.86 (0.0) | 0.23 (+0.01) | 6025 | 6.48 | -64 | 0.07 | 478 | 0.51 | 92986 | 24.7 | 24.6 | 25.0 | 24.5 |
| 2021-08-27 | 33.53 (+0.08) | 0.86 (0.0) | 0.22 (+0.01) | 8237 | 8.93 | 214 | 0.23 | 1410 | 1.53 | 92202 | 24.6 | 23.95 | 24.6 | 23.9 |
| 2021-08-20 | 33.45 (+0.36) | 0.86 (0.0) | 0.21 (-0.01) | 42945 | 17.84 | 167 | 0.07 | -1215 | 0.5 | 240688 | 23.65 | 23.75 | 24.3 | 23.15 |
| 2021-08-13 | 33.09 (+0.49) | 0.86 (-0.04) | 0.22 (-0.01) | 60308 | 16.84 | -5135 | 1.43 | -1491 | 0.42 | 358090 | 23.7 | 25.6 | 25.8 | 23.55 |
| 2021-08-06 | 32.6 (+0.13) | 0.9 (0.0) | 0.23 (0.0) | 16334 | 24.51 | 43 | 0.06 | 764 | 1.15 | 66643 | 25.7 | 25.45 | 25.95 | 25.3 |
| 2021-07-30 | 32.47 (-0.06) | 0.9 (0.0) | 0.23 (+0.01) | -8229 | 8.92 | 441 | 0.48 | 776 | 0.84 | 92265 | 25.4 | 25.7 | 25.75 | 24.85 |
| 2021-07-23 | 32.53 (+0.06) | 0.9 (0.0) | 0.22 (+0.01) | 7598 | 7.48 | -58 | 0.06 | 1005 | 0.99 | 101573 | 25.7 | 25.75 | 25.9 | 25.25 |
| 2021-07-16 | 32.47 (+0.09) | 0.9 (0.0) | 0.21 (-0.05) | 4973 | 3.03 | -576 | 0.35 | -5401 | 3.3 | 163908 | 25.9 | 25.65 | 25.9 | 25.25 |
| 2021-07-09 | 32.38 (-0.08) | 0.9 (0.0) | 0.26 (-0.02) | -6439 | 1.66 | -175 | 0.05 | -3380 | 0.87 | 388562 | 25.55 | 26.6 | 27.8 | 25.35 |
| 2021-07-02 | 32.46 (-0.24) | 0.9 (+0.17) | 0.28 (+0.03) | -25034 | 17.14 | 7 | 0.0 | 3719 | 2.55 | 146070 | 26.5 | 26.6 | 27.05 | 26.2 |
| 2021-06-25 | 32.7 (+0.1) | 0.73 (-0.03) | 0.25 (+0.02) | 12155 | 10.05 | -4029 | 3.33 | 2444 | 2.02 | 120936 | 26.45 | 25.0 | 26.5 | 24.8 |
| 2021-06-18 | 32.6 (-0.14) | 0.76 (-0.01) | 0.23 (0.0) | -14924 | 22.88 | -1459 | 2.24 | 34 | 0.05 | 65224 | 25.2 | 25.5 | 25.65 | 25.2 |
| 2021-06-11 | 32.74 (-0.05) | 0.77 (0.0) | 0.23 (0.0) | -5077 | 8.13 | 104 | 0.17 | 817 | 1.31 | 62478 | 25.5 | 25.75 | 25.95 | 25.2 |
| 2021-06-04 | 32.79 (+0.04) | 0.77 (0.0) | 0.23 (+0.01) | 6279 | 7.35 | -83 | 0.1 | 773 | 0.91 | 85391 | 25.8 | 25.65 | 26.55 | 25.45 |
| 2021-05-28 | 32.75 (-0.01) | 0.77 (0.0) | 0.22 (0.0) | -362 | 0.32 | -190 | 0.17 | -63 | 0.06 | 111510 | 25.6 | 24.45 | 25.6 | 24.35 |
| 2021-05-21 | 32.76 (-0.04) | 0.77 (-0.01) | 0.22 (0.0) | -3972 | 2.8 | -702 | 0.49 | 506 | 0.36 | 142075 | 24.65 | 23.65 | 25.1 | 22.95 |
| 2021-05-14 | 32.8 (-0.24) | 0.78 (+0.03) | 0.22 (+0.04) | -26914 | 8.53 | 3477 | 1.1 | 4152 | 1.32 | 315684 | 24.3 | 26.0 | 26.85 | 23.4 |
| 2021-05-07 | 33.04 (-0.02) | 0.75 (+0.02) | 0.18 (0.0) | -1916 | 1.09 | 2435 | 1.38 | 16 | 0.01 | 175843 | 25.9 | 25.9 | 26.1 | 24.65 |
| 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 | 33.06 (-0.1) | 0.73 (+0.02) | 0.18 (+0.01) | -10095 | 8.57 | 2106 | 1.79 | 1509 | 1.28 | 117799 | 26.0 | 26.15 | 26.55 | 25.75 |
| 2021-04-23 | 33.16 (-0.21) | 0.71 (0.0) | 0.17 (+0.03) | -27860 | 12.17 | 152 | 0.07 | 3060 | 1.34 | 228856 | 25.9 | 24.9 | 26.65 | 24.85 |
| 2021-04-16 | 33.37 (+0.14) | 0.71 (0.0) | 0.14 (+0.01) | 15630 | 9.37 | 264 | 0.16 | 1794 | 1.08 | 166781 | 24.75 | 23.05 | 24.75 | 23.05 |
| 2021-04-09 | 33.23 (+0.06) | 0.71 (0.0) | 0.13 (0.0) | 6679 | 10.64 | -11 | 0.02 | 288 | 0.46 | 62799 | 23.0 | 22.55 | 23.05 | 22.5 |
| 2021-04-01 | 33.17 (+0.08) | 0.71 (+0.02) | 0.13 (+0.01) | 10392 | 12.21 | 26 | 0.03 | 844 | 0.99 | 85117 | 22.4 | 22.3 | 22.75 | 22.25 |
| 2021-03-26 | 33.09 (+0.06) | 0.69 (-0.01) | 0.12 (+0.01) | 8437 | 7.03 | -700 | 0.58 | 1189 | 0.99 | 120038 | 22.25 | 21.6 | 22.4 | 21.55 |
| 2021-03-19 | 33.03 (-0.02) | 0.7 (-0.01) | 0.11 (0.0) | -2882 | 2.98 | -1399 | 1.45 | 500 | 0.52 | 96697 | 21.65 | 21.85 | 22.05 | 21.55 |
| 2021-03-12 | 33.05 (+0.26) | 0.71 (0.0) | 0.11 (0.0) | 33265 | 24.75 | -160 | 0.12 | 73 | 0.05 | 134396 | 21.9 | 21.25 | 22.0 | 21.05 |
| 2021-03-05 | 32.79 (-0.09) | 0.71 (0.0) | 0.11 (+0.01) | -10575 | 10.28 | 561 | 0.55 | 35 | 0.03 | 102908 | 21.2 | 21.5 | 21.55 | 20.85 |
| 2021-02-26 | 32.88 (+0.01) | 0.71 (+0.01) | 0.1 (0.0) | 3315 | 2.16 | 383 | 0.25 | 201 | 0.13 | 153370 | 21.25 | 21.45 | 22.0 | 21.25 |
| 2021-02-19 | 32.87 (+0.05) | 0.7 (0.0) | 0.1 (0.0) | 5776 | 5.42 | 69 | 0.06 | 650 | 0.61 | 106481 | 21.3 | 21.45 | 21.7 | 21.1 |
| 2021-02-05 | 32.82 (+0.23) | 0.7 (0.0) | 0.1 (0.0) | 29721 | 22.72 | 132 | 0.1 | 56 | 0.04 | 130819 | 21.0 | 19.9 | 21.0 | 19.85 |
| 2021-01-29 | 32.59 (-0.15) | 0.7 (-0.01) | 0.1 (0.0) | -18461 | 12.93 | -392 | 0.27 | 264 | 0.18 | 142830 | 19.9 | 20.75 | 21.05 | 19.9 |
| 2021-01-22 | 32.74 (0.0) | 0.71 (0.0) | 0.1 (-0.01) | -2487 | 1.58 | -162 | 0.1 | -2060 | 1.31 | 157402 | 20.75 | 21.0 | 21.4 | 20.55 |
| 2021-01-15 | 32.74 (+0.05) | 0.71 (+0.01) | 0.11 (0.0) | 6328 | 3.18 | 1295 | 0.65 | -310 | 0.16 | 198958 | 21.0 | 21.3 | 22.1 | 20.9 |
| 2021-01-08 | 32.69 (+0.15) | 0.7 (-0.02) | 0.11 (+0.02) | 15666 | 8.14 | -3080 | 1.6 | 2683 | 1.39 | 192360 | 21.35 | 20.45 | 21.5 | 20.25 |
| 2020-12-31 | 32.54 (+0.14) | 0.72 (-0.01) | 0.09 (-0.01) | 16750 | 16.96 | 538 | 0.54 | -1052 | 1.07 | 98748 | 20.55 | 19.7 | 20.7 | 19.65 |
| 2020-12-25 | 32.4 (+0.09) | 0.73 (0.0) | 0.1 (0.0) | 9218 | 13.19 | -288 | 0.41 | -77 | 0.11 | 69879 | 19.7 | 19.55 | 19.9 | 19.55 |
| 2020-12-18 | 32.31 (-0.07) | 0.73 (-0.02) | 0.1 (-0.01) | -6985 | 6.09 | -1658 | 1.45 | -1256 | 1.1 | 114636 | 19.55 | 19.9 | 20.0 | 19.45 |
| 2020-12-11 | 32.38 (+0.25) | 0.75 (-0.01) | 0.11 (0.0) | 30991 | 16.96 | -1780 | 0.97 | -312 | 0.17 | 182692 | 19.8 | 19.4 | 19.85 | 19.15 |
| 2020-12-04 | 32.13 (+0.08) | 0.76 (0.0) | 0.11 (-0.01) | 9961 | 7.51 | -144 | 0.11 | -463 | 0.35 | 132623 | 19.4 | 19.15 | 19.4 | 19.05 |
| 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 | |||
| 2020-11-27 | 32.05 (+0.14) | 0.76 (0.0) | 0.12 (0.0) | 16776 | 13.0 | 145 | 0.11 | 413 | 0.32 | 129078 | 19.3 | 19.25 | 19.55 | 19.1 |
| 2020-11-20 | 31.91 (+0.43) | 0.76 (-0.01) | 0.12 (0.0) | 52230 | 39.08 | -298 | 0.22 | -114 | 0.09 | 133659 | 19.05 | 18.65 | 19.05 | 18.6 |
| 2020-11-13 | 31.48 (+0.29) | 0.77 (0.0) | 0.12 (+0.01) | 34801 | 19.3 | -291 | 0.16 | 578 | 0.32 | 180344 | 18.5 | 18.3 | 19.05 | 18.25 |
| 2020-11-06 | 31.19 (+0.29) | 0.77 (0.0) | 0.11 (0.0) | 34693 | 38.47 | 67 | 0.07 | 634 | 0.7 | 90173 | 18.3 | 17.75 | 18.3 | 17.7 |
| 2020-10-30 | 30.9 (-0.05) | 0.77 (0.0) | 0.11 (0.0) | -6914 | 9.68 | -15 | 0.02 | -1011 | 1.42 | 71435 | 17.75 | 17.9 | 18.15 | 17.55 |
| 2020-10-23 | 30.95 (-0.05) | 0.77 (+0.01) | 0.11 (-0.01) | -5353 | 7.3 | 1146 | 1.56 | -442 | 0.6 | 73347 | 17.95 | 17.95 | 18.1 | 17.75 |
| 2020-10-16 | 31.0 (-0.66) | 0.76 (0.0) | 0.12 (0.0) | -80842 | 49.4 | -70 | 0.04 | 3 | 0.0 | 163653 | 17.9 | 18.2 | 18.2 | 17.9 |
| 2020-10-08 | 31.66 (-0.53) | 0.76 (0.0) | 0.12 (0.0) | -63840 | 40.73 | -9 | 0.01 | -155 | 0.1 | 156731 | 18.2 | 17.8 | 18.2 | 17.8 |
| 2020-09-30 | 32.19 (-0.37) | 0.76 (-0.1) | 0.12 (0.0) | -48467 | 43.77 | 695 | 0.63 | -349 | 0.32 | 110726 | 17.8 | 17.45 | 17.85 | 17.45 |
| 2020-09-25 | 32.56 (-0.13) | 0.86 (-0.04) | 0.12 (-0.03) | -20566 | 14.01 | 24 | 0.02 | -2250 | 1.53 | 146768 | 17.3 | 18.2 | 18.25 | 17.15 |
| 2020-09-18 | 32.69 (+0.16) | 0.9 (0.0) | 0.15 (-0.01) | 19773 | 20.97 | 93 | 0.1 | -1165 | 1.24 | 94290 | 18.3 | 18.35 | 18.4 | 18.15 |
| 2020-09-11 | 32.53 (-0.04) | 0.9 (0.0) | 0.16 (+0.01) | -4198 | 3.81 | 42 | 0.04 | 377 | 0.34 | 110227 | 18.3 | 18.25 | 18.4 | 18.1 |
| 2020-09-04 | 32.57 (-0.33) | 0.9 (0.0) | 0.15 (0.0) | -38226 | 23.2 | 93 | 0.06 | 579 | 0.35 | 164765 | 18.2 | 18.4 | 18.7 | 18.2 |
| 2020-08-28 | 32.9 (-0.11) | 0.9 (0.0) | 0.15 (-0.05) | -12631 | 11.66 | 179 | 0.17 | -5930 | 5.48 | 108301 | 18.3 | 18.65 | 18.7 | 18.25 |
| 2020-08-21 | 33.01 (+0.03) | 0.9 (+0.01) | 0.2 (-0.04) | -3374 | 1.63 | 110 | 0.05 | -4886 | 2.36 | 206757 | 18.6 | 18.5 | 19.15 | 18.3 |
| 2020-08-14 | 32.98 (+0.06) | 0.89 (0.0) | 0.24 (0.0) | 7400 | 4.09 | 1149 | 0.64 | -30 | 0.02 | 180822 | 19.1 | 19.2 | 19.4 | 18.9 |
| 2020-08-07 | 32.92 (+0.22) | 0.89 (+0.02) | 0.24 (+0.02) | 24546 | 14.22 | 1157 | 0.67 | 2100 | 1.22 | 172595 | 18.7 | 18.05 | 19.0 | 17.9 |
| 2020-07-31 | 32.7 (-0.3) | 0.87 (-0.01) | 0.22 (0.0) | -34798 | 20.87 | -202 | 0.12 | -186 | 0.11 | 166716 | 18.0 | 18.0 | 18.5 | 17.7 |
| 2020-07-24 | 33.0 (-0.08) | 0.88 (0.0) | 0.22 (-0.03) | -8928 | 8.98 | -784 | 0.79 | -2495 | 2.51 | 99375 | 18.0 | 18.3 | 18.35 | 18.0 |
| 2020-07-17 | 33.08 (+0.26) | 0.88 (0.0) | 0.25 (-0.02) | 20389 | 12.03 | -98 | 0.06 | -2987 | 1.76 | 169416 | 18.3 | 18.1 | 18.55 | 18.05 |
| 2020-07-10 | 32.82 (-0.18) | 0.88 (-0.01) | 0.27 (0.0) | -22277 | 12.77 | -465 | 0.27 | 442 | 0.25 | 174446 | 17.9 | 18.0 | 18.3 | 17.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 33.0 (-0.31) | 0.89 (+0.03) | 0.27 (-0.01) | -34680 | 26.75 | -450 | 0.35 | -1912 | 1.47 | 129631 | 17.9 | 17.4 | 17.9 | 17.35 |
| 2020-06-24 | 33.31 (-0.01) | 0.86 (-0.01) | 0.28 (+0.05) | -9458 | 7.29 | -331 | 0.26 | 6863 | 5.29 | 129769 | 13.7 | 18.2 | 18.45 | 13.65 |
| 2020-06-19 | 33.32 (-0.67) | 0.87 (0.0) | 0.23 (+0.07) | -64890 | 27.16 | -535 | 0.22 | 7131 | 2.98 | 238911 | 18.15 | 17.95 | 18.7 | 17.85 |
| 2020-06-12 | 33.99 (-0.43) | 0.87 (-0.01) | 0.16 (+0.02) | -38529 | 11.2 | -884 | 0.26 | 3421 | 0.99 | 344023 | 17.85 | 17.8 | 18.7 | 17.4 |
| 2020-06-05 | 34.42 (+0.02) | 0.88 (0.0) | 0.14 (0.0) | 3724 | 2.14 | 100 | 0.06 | -692 | 0.4 | 173752 | 17.5 | 16.45 | 17.6 | 16.4 |
| 2020-05-29 | 34.4 (-0.33) | 0.88 (0.0) | 0.14 (0.0) | -36151 | 16.9 | -330 | 0.15 | 277 | 0.13 | 213936 | 16.25 | 16.15 | 16.8 | 16.1 |
| 2020-05-22 | 34.73 (-0.63) | 0.88 (0.0) | 0.14 (0.0) | -73558 | 54.96 | -266 | 0.2 | -245 | 0.18 | 133839 | 16.15 | 16.25 | 16.5 | 16.15 |
| 2020-05-15 | 35.36 (-0.8) | 0.88 (0.0) | 0.14 (-0.04) | -95417 | 52.79 | 196 | 0.11 | -4557 | 2.52 | 180734 | 16.25 | 16.6 | 16.85 | 16.25 |
| 2020-05-08 | 36.16 (-0.93) | 0.88 (0.0) | 0.18 (+0.02) | -107987 | 63.37 | 229 | 0.13 | 2349 | 1.38 | 170406 | 16.4 | 16.35 | 16.75 | 16.2 |
| 2020-04-30 | 37.09 (-0.22) | 0.88 (0.0) | 0.16 (+0.09) | -26558 | 18.62 | 315 | 0.22 | 10391 | 7.29 | 142600 | 17.1 | 16.35 | 17.25 | 16.2 |
| 2020-04-24 | 37.31 (-0.35) | 0.88 (+0.01) | 0.07 (-0.03) | -40817 | 35.68 | 261 | 0.23 | -3416 | 2.99 | 114386 | 16.1 | 16.9 | 16.95 | 15.75 |
| 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 | 28.1 (+0.14) | 6.66 (-0.1) | 1.01 (+0.08) | 20202 | 5.77 | -12608 | 3.6 | 10090 | 2.88 | 349906 | 33.6 | 33.3 | 35.65 | 33.3 |
| 2024-11-29 | 27.96 (-0.07) | 6.76 (+0.07) | 0.93 (+0.13) | -4021 | 0.94 | 9587 | 2.23 | 17019 | 3.96 | 429352 | 33.25 | 30.25 | 33.9 | 30.25 |
| 2024-10-30 | 28.03 (-0.08) | 6.69 (+0.48) | 0.8 (+0.16) | -4376 | 1.47 | 15132 | 5.09 | 20823 | 7.0 | 297371 | 32.45 | 31.7 | 33.5 | 31.05 |
| 2024-09-30 | 28.11 (-0.62) | 6.21 (+0.14) | 0.64 (+0.04) | -79139 | 23.42 | 34021 | 10.07 | 6275 | 1.86 | 337952 | 31.7 | 31.85 | 32.0 | 29.35 |
| 2024-08-30 | 28.73 (-0.01) | 6.07 (+0.23) | 0.6 (+0.01) | -1996 | 0.49 | 28710 | 6.99 | 1599 | 0.39 | 410556 | 31.9 | 32.7 | 33.1 | 29.2 |
| 2024-07-31 | 28.74 (+1.01) | 5.84 (-0.05) | 0.59 (+0.1) | 127662 | 27.79 | -34098 | 7.42 | 12567 | 2.74 | 459352 | 32.8 | 32.05 | 34.1 | 31.7 |
| 2024-06-28 | 27.73 (+0.37) | 5.89 (+0.02) | 0.49 (-0.03) | 61472 | 12.58 | 1935 | 0.4 | -3428 | 0.7 | 488549 | 32.05 | 31.65 | 34.6 | 31.15 |
| 2024-05-31 | 27.36 (+0.13) | 5.87 (+0.06) | 0.52 (+0.05) | 17345 | 3.83 | 6855 | 1.51 | 6074 | 1.34 | 453107 | 31.65 | 30.55 | 34.2 | 30.45 |
| 2024-04-30 | 27.23 (+0.03) | 5.81 (+0.22) | 0.47 (+0.1) | 4724 | 0.97 | 45030 | 9.25 | 12789 | 2.63 | 486582 | 30.65 | 30.45 | 31.25 | 29.6 |
| 2024-03-29 | 27.2 (+0.55) | 5.59 (0.0) | 0.37 (-0.02) | 62226 | 11.53 | -1106 | 0.2 | -2598 | 0.48 | 539541 | 30.4 | 27.35 | 30.7 | 27.1 |
| 2024-02-29 | 26.65 (-0.04) | 5.59 (+0.06) | 0.39 (-0.01) | -8222 | 3.94 | 8409 | 4.03 | -1760 | 0.84 | 208853 | 27.45 | 27.05 | 27.85 | 26.6 |
| 2024-01-31 | 26.69 (-0.34) | 5.53 (+0.08) | 0.4 (+0.11) | -48950 | 15.9 | -3077 | 1.0 | 14768 | 4.8 | 307890 | 27.05 | 27.45 | 27.85 | 25.7 |
| 2023-12-29 | 27.03 (-0.04) | 5.45 (+0.49) | 0.29 (-0.05) | -7381 | 1.74 | 61946 | 14.61 | -7017 | 1.66 | 423899 | 27.6 | 26.0 | 27.6 | 25.9 |
| 2023-11-30 | 27.07 (+0.78) | 4.96 (+0.02) | 0.34 (0.0) | 94021 | 32.75 | 2770 | 0.96 | -144 | 0.05 | 287107 | 26.0 | 24.35 | 26.1 | 24.2 |
| 2023-10-31 | 26.29 (-0.3) | 4.94 (-0.05) | 0.34 (+0.14) | -32519 | 10.14 | 13007 | 4.05 | 18519 | 5.77 | 320846 | 24.3 | 25.1 | 25.65 | 24.0 |
| 2023-09-28 | 26.59 (+0.79) | 4.99 (-0.06) | 0.2 (-0.01) | 75264 | 25.6 | 1484 | 0.5 | -873 | 0.3 | 293970 | 25.05 | 24.55 | 25.75 | 24.1 |
| 2023-08-31 | 25.8 (+0.42) | 5.05 (+0.07) | 0.21 (-0.02) | 67027 | 16.44 | 8195 | 2.01 | -2927 | 0.72 | 407814 | 24.4 | 24.6 | 25.4 | 23.3 |
| 2023-07-31 | 25.38 (+0.45) | 4.98 (-0.08) | 0.23 (-0.14) | 45055 | 12.05 | -22533 | 6.03 | -17699 | 4.73 | 373855 | 24.4 | 23.1 | 24.8 | 22.35 |
| 2023-06-30 | 24.93 (-0.51) | 5.06 (+0.01) | 0.37 (+0.01) | -50978 | 11.75 | 1335 | 0.31 | 1786 | 0.41 | 433836 | 23.1 | 23.8 | 24.65 | 23.05 |
| 2023-05-31 | 25.44 (+0.35) | 5.05 (+0.16) | 0.36 (+0.03) | 42104 | 15.15 | 20531 | 7.39 | 3945 | 1.42 | 277881 | 23.85 | 22.6 | 23.85 | 22.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 25.09 (-0.02) | 4.89 (+0.02) | 0.33 (-0.05) | 4022 | 2.4 | 1772 | 1.06 | -6958 | 4.14 | 167914 | 22.6 | 22.2 | 22.65 | 22.2 |
| 2023-03-31 | 25.11 (-0.51) | 4.87 (+0.28) | 0.38 (+0.03) | -64506 | 20.11 | 29883 | 9.31 | 4257 | 1.33 | 320837 | 22.35 | 22.55 | 22.9 | 21.6 |
| 2023-02-24 | 25.62 (-0.09) | 4.59 (+0.17) | 0.35 (+0.02) | -6415 | 3.05 | 21821 | 10.39 | 2741 | 1.3 | 210050 | 22.75 | 22.6 | 22.95 | 22.4 |
| 2023-01-31 | 25.71 (+0.73) | 4.42 (+0.01) | 0.33 (+0.01) | 81749 | 34.59 | 1126 | 0.48 | 937 | 0.4 | 236338 | 22.5 | 21.6 | 23.15 | 21.4 |
| 2022-12-30 | 24.98 (-1.18) | 4.41 (+1.43) | 0.32 (-0.02) | -139077 | 26.09 | 165473 | 31.04 | -3042 | 0.57 | 533164 | 21.7 | 22.7 | 22.8 | 21.6 |
| 2022-11-30 | 26.16 (+1.1) | 2.98 (+0.13) | 0.34 (-0.02) | 140251 | 30.68 | 17008 | 3.72 | -2760 | 0.6 | 457131 | 22.6 | 19.75 | 22.6 | 19.7 |
| 2022-10-31 | 25.06 (-0.07) | 2.85 (+0.34) | 0.36 (+0.02) | -1117 | 0.35 | 29022 | 9.06 | 2660 | 0.83 | 320431 | 19.7 | 19.45 | 19.9 | 18.75 |
| 2022-09-30 | 25.13 (-0.23) | 2.51 (+0.1) | 0.34 (-0.1) | -24934 | 6.02 | 21986 | 5.31 | -9931 | 2.4 | 414185 | 19.55 | 20.1 | 21.1 | 19.4 |
| 2022-08-31 | 25.36 (-0.46) | 2.41 (+0.25) | 0.44 (-0.03) | -56539 | 15.26 | 30269 | 8.17 | -4678 | 1.26 | 370528 | 20.3 | 20.1 | 21.2 | 19.9 |
| 2022-07-29 | 25.82 (+0.08) | 2.16 (-0.35) | 0.47 (+0.04) | 9935 | 2.25 | -42892 | 9.7 | 5132 | 1.16 | 442136 | 20.0 | 19.65 | 20.35 | 18.7 |
| 2022-06-30 | 25.74 (-1.84) | 2.51 (+0.29) | 0.43 (+0.04) | -210283 | 31.71 | 11739 | 1.77 | 5133 | 0.77 | 663057 | 19.7 | 24.05 | 24.1 | 19.7 |
| 2022-05-31 | 27.58 (-1.8) | 2.22 (+0.22) | 0.39 (+0.02) | -220932 | 34.73 | 27592 | 4.34 | 2843 | 0.45 | 636201 | 24.35 | 26.1 | 26.2 | 22.9 |
| 2022-04-29 | 29.38 (-0.88) | 2.0 (+0.53) | 0.37 (+0.02) | -107791 | 24.92 | 63930 | 14.78 | 1921 | 0.44 | 432520 | 26.15 | 26.2 | 27.25 | 25.65 |
| 2022-03-31 | 30.26 (-1.14) | 1.47 (+0.27) | 0.35 (+0.05) | -117489 | 20.34 | 12839 | 2.22 | 6085 | 1.05 | 577675 | 26.4 | 25.15 | 26.5 | 24.0 |
| 2022-02-25 | 31.4 (-0.97) | 1.2 (+0.13) | 0.3 (+0.06) | -115631 | 32.68 | 15033 | 4.25 | 7008 | 1.98 | 353821 | 24.85 | 25.05 | 26.1 | 24.6 |
| 2022-01-26 | 32.37 (-0.49) | 1.07 (+0.01) | 0.24 (-0.05) | -63597 | 16.3 | 1632 | 0.42 | -5404 | 1.38 | 390245 | 25.25 | 25.3 | 26.3 | 24.95 |
| 2021-12-30 | 32.86 (-0.24) | 1.06 (+0.22) | 0.29 (+0.02) | -30112 | 8.23 | 26293 | 7.18 | 2124 | 0.58 | 365953 | 25.3 | 23.9 | 25.4 | 23.9 |
| 2021-11-30 | 33.1 (-0.65) | 0.84 (+0.09) | 0.27 (+0.03) | -82235 | 16.49 | 11137 | 2.23 | 3340 | 0.67 | 498831 | 23.7 | 24.75 | 25.9 | 23.7 |
| 2021-10-29 | 33.75 (+0.07) | 0.75 (-0.04) | 0.24 (+0.02) | 10230 | 3.81 | -5441 | 2.03 | 3036 | 1.13 | 268312 | 24.95 | 24.5 | 25.1 | 23.95 |
| 2021-09-30 | 33.68 (+0.11) | 0.79 (-0.07) | 0.22 (0.0) | 8657 | 2.71 | -462 | 0.14 | -619 | 0.19 | 319124 | 24.7 | 24.6 | 25.3 | 24.15 |
| 2021-08-31 | 33.57 (+1.1) | 0.86 (-0.04) | 0.22 (-0.01) | 132751 | 16.52 | -4656 | 0.58 | -531 | 0.07 | 803664 | 25.0 | 25.45 | 25.95 | 23.15 |
| 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 | |||
| 2021-07-30 | 32.47 (-0.14) | 0.9 (0.0) | 0.23 (-0.04) | -19805 | 2.47 | -368 | 0.05 | -5597 | 0.7 | 801347 | 25.4 | 26.75 | 27.8 | 24.85 |
| 2021-06-30 | 32.61 (-0.15) | 0.9 (+0.13) | 0.27 (+0.05) | -10097 | 2.47 | -5269 | 1.29 | 6483 | 1.58 | 409384 | 26.85 | 25.6 | 27.05 | 24.8 |
| 2021-05-31 | 32.76 (-0.3) | 0.77 (+0.04) | 0.22 (+0.04) | -31960 | 4.2 | 4829 | 0.63 | 4512 | 0.59 | 760794 | 25.6 | 25.9 | 26.85 | 22.95 |
| 2021-04-29 | 33.06 (-0.13) | 0.73 (+0.02) | 0.18 (+0.06) | -17968 | 3.04 | 2548 | 0.43 | 7111 | 1.2 | 590755 | 26.0 | 22.6 | 26.65 | 22.4 |
| 2021-03-31 | 33.19 (+0.31) | 0.71 (0.0) | 0.12 (+0.02) | 40959 | 7.81 | -1709 | 0.33 | 2181 | 0.42 | 524640 | 22.5 | 21.5 | 22.75 | 20.85 |
| 2021-02-26 | 32.88 (+0.29) | 0.71 (+0.01) | 0.1 (0.0) | 38812 | 9.93 | 584 | 0.15 | 907 | 0.23 | 390671 | 21.25 | 19.9 | 22.0 | 19.85 |
| 2021-01-29 | 32.59 (+0.05) | 0.7 (-0.02) | 0.1 (+0.01) | 1046 | 0.15 | -2339 | 0.34 | 577 | 0.08 | 691551 | 19.9 | 20.45 | 22.1 | 19.9 |
| 2020-12-31 | 32.54 (+0.52) | 0.72 (-0.04) | 0.09 (-0.03) | 64268 | 11.74 | -3354 | 0.61 | -3198 | 0.58 | 547444 | 20.55 | 19.15 | 20.7 | 19.05 |
| 2020-11-30 | 32.02 (+1.12) | 0.76 (-0.01) | 0.12 (+0.01) | 134167 | 22.96 | -355 | 0.06 | 1549 | 0.27 | 584390 | 19.1 | 17.75 | 19.55 | 17.7 |
| 2020-10-30 | 30.9 (-1.29) | 0.77 (+0.01) | 0.11 (-0.01) | -156949 | 33.74 | 1052 | 0.23 | -1605 | 0.35 | 465167 | 17.75 | 17.8 | 18.2 | 17.55 |
| 2020-09-30 | 32.19 (-0.69) | 0.76 (-0.14) | 0.12 (-0.03) | -90000 | 15.02 | 944 | 0.16 | -2792 | 0.47 | 599111 | 17.8 | 18.3 | 18.7 | 17.15 |
| 2020-08-31 | 32.88 (+0.18) | 0.9 (+0.03) | 0.15 (-0.07) | 14257 | 2.05 | 2598 | 0.37 | -8762 | 1.26 | 696143 | 18.4 | 18.05 | 19.4 | 17.9 |
| 2020-07-31 | 32.7 (-0.28) | 0.87 (-0.02) | 0.22 (-0.05) | -43498 | 6.64 | -1846 | 0.28 | -5138 | 0.78 | 655555 | 18.0 | 17.5 | 18.55 | 17.5 |
| 2020-06-30 | 32.98 (-1.42) | 0.89 (+0.01) | 0.27 (+0.13) | -145949 | 15.04 | -1803 | 0.19 | 14723 | 1.52 | 970488 | 17.45 | 16.45 | 18.7 | 13.65 |
| 2020-05-29 | 34.4 (-2.69) | 0.88 (0.0) | 0.14 (-0.02) | -313113 | 44.8 | -171 | 0.02 | -2176 | 0.31 | 698917 | 16.25 | 16.35 | 16.85 | 16.1 |
| 2020-04-30 | 37.09 (-1.06) | 0.88 (+0.01) | 0.16 (+0.08) | -123523 | 23.33 | 759 | 0.14 | 9117 | 1.72 | 529462 | 17.1 | 15.5 | 17.35 | 15.2 |
| 2020-03-31 | 38.15 (-1.78) | 0.87 (+0.33) | 0.08 (-0.04) | -197976 | 27.69 | 8289 | 1.16 | -4910 | 0.69 | 714973 | 15.55 | 18.4 | 19.6 | 14.0 |
| 2020-02-27 | 39.93 (-0.13) | 0.54 (+0.02) | 0.12 (+0.02) | -9981 | 2.89 | 2574 | 0.74 | 2606 | 0.75 | 345796 | 19.2 | 19.3 | 20.45 | 19.2 |
| 2020-01-31 | 40.06 () | 0.52 () | 0.1 () | -19642 | 0 | 98 | 0 | 2127 | 0 | 0 | ||||
