- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.61 (+0.28) | 3.91 (-0.23) | 0.83 (+0.03) | 329 | 27.93 | -282 | 23.94 | 29 | 2.46 | 1178 | 322.0 | 316.0 | 322.0 | 311.0 |
| 2024-11-20 | 18.33 (+0.31) | 4.14 (-0.39) | 0.8 (+0.03) | 377 | 35.0 | -467 | 43.36 | 35 | 3.25 | 1077 | 317.5 | 315.0 | 319.0 | 313.5 |
| 2024-11-19 | 18.02 (+0.67) | 4.53 (-0.26) | 0.77 (+0.08) | 848 | 42.08 | -307 | 15.24 | 104 | 5.16 | 2015 | 318.0 | 301.5 | 318.0 | 301.5 |
| 2024-11-18 | 17.35 (+0.32) | 4.79 (-0.24) | 0.69 (-0.02) | 383 | 58.56 | -293 | 44.8 | -28 | 4.28 | 654 | 300.5 | 295.0 | 300.5 | 292.5 |
| 2024-11-15 | 17.03 (+0.16) | 5.03 (-0.13) | 0.71 (+0.01) | 174 | 40.65 | -158 | 36.92 | 20 | 4.67 | 428 | 294.0 | 291.5 | 300.0 | 291.5 |
| 2024-11-14 | 16.87 (+0.02) | 5.16 (-0.06) | 0.7 (0.0) | -18 | 5.06 | -76 | 21.35 | -3 | 0.84 | 356 | 292.5 | 294.5 | 297.5 | 291.0 |
| 2024-11-13 | 16.85 (+0.01) | 5.22 (-0.08) | 0.7 (-0.01) | 62 | 17.42 | -97 | 27.25 | -18 | 5.06 | 356 | 295.0 | 297.5 | 299.5 | 295.0 |
| 2024-11-12 | 16.84 (+0.36) | 5.3 (0.0) | 0.71 (-0.01) | 418 | 55.96 | 1 | 0.13 | -4 | 0.54 | 747 | 299.5 | 292.5 | 301.5 | 292.5 |
| 2024-11-11 | 16.48 (+0.09) | 5.3 (-0.05) | 0.72 (0.0) | 40 | 7.94 | -63 | 12.5 | -4 | 0.79 | 504 | 292.5 | 297.0 | 301.5 | 292.5 |
| 2024-11-08 | 16.39 (-0.04) | 5.35 (-0.05) | 0.72 (+0.01) | -79 | 22.83 | -58 | 16.76 | 15 | 4.34 | 346 | 291.0 | 294.5 | 297.0 | 291.0 |
| 2024-11-07 | 16.43 (+0.07) | 5.4 (0.0) | 0.71 (+0.01) | 87 | 39.01 | 0 | 0.0 | 1 | 0.45 | 223 | 292.5 | 285.0 | 294.0 | 285.0 |
| 2024-11-06 | 16.36 (-0.04) | 5.4 (-0.05) | 0.7 (0.0) | -41 | 19.16 | -59 | 27.57 | 2 | 0.93 | 214 | 285.0 | 287.5 | 288.5 | 285.0 |
| 2024-11-05 | 16.4 (-0.04) | 5.45 (+0.03) | 0.7 (-0.02) | -63 | 39.13 | 35 | 21.74 | -15 | 9.32 | 161 | 287.5 | 286.5 | 287.5 | 283.5 |
| 2024-11-04 | 16.44 (-0.02) | 5.42 (-0.03) | 0.72 (+0.01) | -76 | 41.3 | -35 | 19.02 | 6 | 3.26 | 184 | 285.0 | 288.5 | 288.5 | 284.5 |
| 2024-11-01 | 16.46 (+0.09) | 5.45 (-0.04) | 0.71 (0.0) | 101 | 21.26 | -39 | 8.21 | -1 | 0.21 | 475 | 291.0 | 283.5 | 292.5 | 279.0 |
| 2024-10-30 | 16.37 (+0.12) | 5.49 (+0.01) | 0.71 (0.0) | -92 | 36.08 | 1 | 0.39 | 0 | 0.0 | 255 | 284.0 | 284.0 | 286.0 | 282.5 |
| 2024-10-29 | 16.25 (-0.16) | 5.48 (-0.07) | 0.71 (-0.02) | -169 | 33.2 | -78 | 15.32 | -28 | 5.5 | 509 | 283.5 | 291.0 | 291.5 | 283.0 |
| 2024-10-28 | 16.41 (-0.01) | 5.55 (-0.03) | 0.73 (-0.01) | -14 | 3.16 | -31 | 7.0 | -4 | 0.9 | 443 | 291.5 | 290.0 | 293.0 | 287.5 |
| 2024-10-25 | 16.42 (-0.08) | 5.58 (-0.11) | 0.74 (0.0) | -114 | 30.0 | -136 | 35.79 | -1 | 0.26 | 380 | 290.0 | 293.0 | 294.0 | 290.0 |
| 2024-10-24 | 16.5 (-0.11) | 5.69 (-0.08) | 0.74 (-0.02) | -127 | 28.54 | -96 | 21.57 | -21 | 4.72 | 445 | 292.5 | 295.5 | 298.5 | 292.5 |
| 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 | |||
| 2024-10-23 | 16.61 (-0.01) | 5.77 (-0.09) | 0.76 (0.0) | -22 | 6.92 | -109 | 34.28 | -2 | 0.63 | 318 | 294.5 | 295.0 | 298.0 | 294.0 |
| 2024-10-22 | 16.62 (-0.19) | 5.86 (+0.01) | 0.76 (-0.02) | -119 | 32.87 | 4 | 1.1 | -29 | 8.01 | 362 | 296.0 | 295.0 | 296.5 | 293.0 |
| 2024-10-21 | 16.81 (-0.08) | 5.85 (-0.1) | 0.78 (+0.01) | -113 | 45.2 | 8 | 3.2 | 13 | 5.2 | 250 | 296.5 | 298.0 | 298.0 | 295.0 |
| 2024-10-18 | 16.89 (-0.11) | 5.95 (-0.02) | 0.77 (+0.01) | -141 | 50.9 | -17 | 6.14 | 13 | 4.69 | 277 | 296.5 | 300.0 | 302.0 | 296.5 |
| 2024-10-17 | 17.0 (-0.24) | 5.97 (+0.02) | 0.76 (0.0) | -314 | 60.5 | 18 | 3.47 | 2 | 0.39 | 519 | 300.0 | 302.0 | 305.5 | 298.5 |
| 2024-10-16 | 17.24 (+0.04) | 5.95 (-0.04) | 0.76 (+0.01) | 22 | 3.75 | -50 | 8.52 | 4 | 0.68 | 587 | 308.5 | 296.5 | 308.5 | 295.0 |
| 2024-10-15 | 17.2 (-0.06) | 5.99 (-0.1) | 0.75 (-0.03) | -142 | 26.49 | -119 | 22.2 | -28 | 5.22 | 536 | 296.5 | 300.5 | 302.0 | 296.5 |
| 2024-10-14 | 17.26 (-0.04) | 6.09 (-0.04) | 0.78 (+0.02) | -98 | 22.22 | -47 | 10.66 | 23 | 5.22 | 441 | 300.5 | 305.0 | 305.0 | 299.0 |
| 2024-10-11 | 17.3 (-0.01) | 6.13 (0.0) | 0.76 (+0.02) | -55 | 22.92 | 3 | 1.25 | 21 | 8.75 | 240 | 305.0 | 309.0 | 309.0 | 305.0 |
| 2024-10-09 | 17.31 (-0.09) | 6.13 (0.0) | 0.74 (-0.02) | -106 | 29.36 | 1 | 0.28 | -21 | 5.82 | 361 | 309.5 | 313.0 | 314.0 | 307.0 |
| 2024-10-08 | 17.4 (-0.18) | 6.13 (+0.01) | 0.76 (0.0) | -240 | 41.24 | 12 | 2.06 | 0 | 0.0 | 582 | 313.0 | 315.0 | 320.5 | 313.0 |
| 2024-10-07 | 17.58 (0.0) | 6.12 (0.0) | 0.76 (+0.06) | 0 | 0.0 | 2 | 0.35 | 70 | 12.17 | 575 | 316.5 | 307.0 | 317.5 | 307.0 |
| 2024-10-04 | 17.58 (-0.06) | 6.12 (0.0) | 0.7 (+0.01) | -69 | 26.24 | 2 | 0.76 | 10 | 3.8 | 263 | 307.0 | 308.0 | 310.0 | 303.5 |
| 2024-10-01 | 17.64 (+0.03) | 6.12 (0.0) | 0.69 (0.0) | 9 | 3.57 | -5 | 1.98 | 3 | 1.19 | 252 | 307.0 | 303.5 | 307.0 | 303.0 |
| 2024-09-30 | 17.61 (-0.09) | 6.12 (0.0) | 0.69 (+0.01) | -105 | 35.84 | 0 | 0.0 | 6 | 2.05 | 293 | 303.5 | 309.0 | 309.0 | 302.0 |
| 2024-09-27 | 17.7 (+0.23) | 6.12 (0.0) | 0.68 (+0.01) | 280 | 44.44 | 0 | 0.0 | 19 | 3.02 | 630 | 309.0 | 299.5 | 309.0 | 299.5 |
| 2024-09-26 | 17.47 (-0.04) | 6.12 (0.0) | 0.67 (+0.01) | -45 | 24.32 | 0 | 0.0 | 10 | 5.41 | 185 | 299.5 | 304.5 | 305.0 | 299.5 |
| 2024-09-25 | 17.51 (+0.01) | 6.12 (0.0) | 0.66 (0.0) | 8 | 3.88 | 0 | 0.0 | 3 | 1.46 | 206 | 303.5 | 304.5 | 307.0 | 303.0 |
| 2024-09-24 | 17.5 (-0.03) | 6.12 (+0.04) | 0.66 (+0.01) | -65 | 14.77 | 43 | 9.77 | 11 | 2.5 | 440 | 303.5 | 305.0 | 309.0 | 303.5 |
| 2024-09-23 | 17.53 (+0.04) | 6.08 (+0.05) | 0.65 (+0.03) | 62 | 14.03 | 70 | 15.84 | 37 | 8.37 | 442 | 304.0 | 300.5 | 308.5 | 299.5 |
| 2024-09-20 | 17.49 (-0.03) | 6.03 (+0.01) | 0.62 (+0.04) | -47 | 16.1 | 6 | 2.05 | 49 | 16.78 | 292 | 299.5 | 300.0 | 301.5 | 296.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 17.52 (0.0) | 6.02 (+0.02) | 0.58 (+0.02) | 8 | 5.88 | 31 | 22.79 | 18 | 13.24 | 136 | 298.0 | 295.0 | 298.0 | 294.5 |
| 2024-09-18 | 17.52 (-0.03) | 6.0 (+0.01) | 0.56 (-0.01) | -31 | 12.4 | 8 | 3.2 | -9 | 3.6 | 250 | 294.5 | 299.5 | 302.0 | 294.5 |
| 2024-09-16 | 17.55 (+0.01) | 5.99 (0.0) | 0.57 (0.0) | 10 | 4.2 | 2 | 0.84 | 1 | 0.42 | 238 | 299.0 | 299.0 | 303.5 | 299.0 |
| 2024-09-13 | 17.54 (+0.05) | 5.99 (+0.01) | 0.57 (+0.01) | 50 | 15.87 | 10 | 3.17 | 13 | 4.13 | 315 | 298.5 | 296.0 | 304.0 | 296.0 |
| 2024-09-12 | 17.49 (+0.01) | 5.98 (+0.04) | 0.56 (+0.01) | 10 | 4.26 | 50 | 21.28 | 5 | 2.13 | 235 | 296.0 | 295.0 | 296.5 | 292.5 |
| 2024-09-11 | 17.48 (-0.06) | 5.94 (+0.01) | 0.55 (-0.01) | -65 | 34.21 | 12 | 6.32 | -5 | 2.63 | 190 | 291.5 | 291.5 | 294.0 | 289.5 |
| 2024-09-10 | 17.54 (-0.07) | 5.93 (+0.01) | 0.56 (0.0) | -111 | 29.52 | 13 | 3.46 | 2 | 0.53 | 376 | 291.0 | 298.5 | 300.5 | 290.0 |
| 2024-09-09 | 17.61 (-0.1) | 5.92 (+0.03) | 0.56 (0.0) | -127 | 27.67 | 32 | 6.97 | -5 | 1.09 | 459 | 298.0 | 294.0 | 300.5 | 291.5 |
| 2024-09-06 | 17.71 (-0.08) | 5.89 (+0.01) | 0.56 (0.0) | -97 | 33.92 | 18 | 6.29 | -1 | 0.35 | 286 | 298.5 | 302.0 | 302.0 | 296.0 |
| 2024-09-05 | 17.79 (-0.05) | 5.88 (+0.01) | 0.56 (-0.01) | -73 | 14.93 | 10 | 2.04 | -12 | 2.45 | 489 | 299.5 | 303.0 | 308.0 | 299.5 |
| 2024-09-04 | 17.84 (-0.24) | 5.87 (+0.07) | 0.57 (-0.01) | -299 | 39.76 | 87 | 11.57 | -12 | 1.6 | 752 | 300.0 | 298.0 | 304.0 | 295.0 |
| 2024-09-03 | 18.08 (-0.14) | 5.8 (+0.14) | 0.58 (0.0) | -192 | 19.77 | 166 | 17.1 | 6 | 0.62 | 971 | 310.0 | 303.0 | 317.5 | 303.0 |
| 2024-09-02 | 18.22 (+0.03) | 5.66 (+0.03) | 0.58 (-0.01) | 33 | 4.24 | 29 | 3.73 | -20 | 2.57 | 778 | 303.0 | 299.0 | 306.5 | 298.0 |
| 2024-08-30 | 18.19 (0.0) | 5.63 (+0.01) | 0.59 (+0.01) | -3 | 0.61 | 12 | 2.45 | 10 | 2.04 | 490 | 296.0 | 297.0 | 300.0 | 295.5 |
| 2024-08-29 | 18.19 (+0.03) | 5.62 (-0.02) | 0.58 (-0.01) | 39 | 20.31 | -20 | 10.42 | -1 | 0.52 | 192 | 293.0 | 292.0 | 295.0 | 291.5 |
| 2024-08-28 | 18.16 (-0.05) | 5.64 (+0.01) | 0.59 (0.0) | -67 | 20.81 | 17 | 5.28 | 0 | 0.0 | 322 | 294.5 | 297.0 | 297.0 | 292.5 |
| 2024-08-27 | 18.21 (+0.08) | 5.63 (+0.04) | 0.59 (0.0) | 98 | 19.96 | 44 | 8.96 | -5 | 1.02 | 491 | 296.5 | 293.0 | 296.5 | 291.5 |
| 2024-08-26 | 18.13 (-0.01) | 5.59 (+0.08) | 0.59 (0.0) | -20 | 3.99 | 94 | 18.76 | -2 | 0.4 | 501 | 296.0 | 297.0 | 298.0 | 293.0 |
| 2024-08-23 | 18.14 (-0.03) | 5.51 (+0.07) | 0.59 (0.0) | -26 | 5.11 | 81 | 15.91 | -2 | 0.39 | 509 | 295.0 | 292.0 | 295.0 | 287.0 |
| 2024-08-22 | 18.17 (+0.13) | 5.44 (0.0) | 0.59 (+0.01) | 197 | 45.18 | 1 | 0.23 | 10 | 2.29 | 436 | 294.0 | 293.5 | 296.5 | 291.5 |
| 2024-08-21 | 18.04 (-0.12) | 5.44 (0.0) | 0.58 (+0.06) | -115 | 14.99 | 5 | 0.65 | 73 | 9.52 | 767 | 293.0 | 300.0 | 300.0 | 291.5 |
| 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 | |||
| 2024-08-20 | 18.16 (-0.16) | 5.44 (0.0) | 0.52 (+0.05) | -151 | 28.93 | 4 | 0.77 | 70 | 13.41 | 522 | 297.0 | 302.0 | 302.0 | 296.0 |
| 2024-08-19 | 18.32 (-0.01) | 5.44 (+0.01) | 0.47 (-0.01) | 1 | 0.25 | 9 | 2.24 | -17 | 4.24 | 401 | 299.5 | 301.5 | 301.5 | 297.0 |
| 2024-08-16 | 18.33 (-0.01) | 5.43 (0.0) | 0.48 (0.0) | -3 | 0.73 | 5 | 1.21 | 3 | 0.73 | 412 | 298.5 | 303.0 | 305.0 | 298.5 |
| 2024-08-15 | 18.34 (-0.04) | 5.43 (+0.01) | 0.48 (0.0) | -65 | 17.15 | 0 | 0.0 | 1 | 0.26 | 379 | 298.0 | 303.0 | 303.0 | 297.0 |
| 2024-08-14 | 18.38 (+0.04) | 5.42 (-0.02) | 0.48 (0.0) | 73 | 12.81 | -17 | 2.98 | 1 | 0.18 | 570 | 301.5 | 302.0 | 304.5 | 295.5 |
| 2024-08-13 | 18.34 (+0.08) | 5.44 (+0.01) | 0.48 (0.0) | 97 | 16.61 | 14 | 2.4 | -2 | 0.34 | 584 | 299.5 | 296.0 | 301.5 | 294.5 |
| 2024-08-12 | 18.26 (-0.17) | 5.43 (+0.01) | 0.48 (0.0) | -213 | 36.35 | 13 | 2.22 | -6 | 1.02 | 586 | 293.5 | 303.5 | 304.5 | 292.0 |
| 2024-08-09 | 18.43 (+0.13) | 5.42 (0.0) | 0.48 (+0.02) | 165 | 20.83 | 0 | 0.0 | 20 | 2.53 | 792 | 298.5 | 305.0 | 312.0 | 298.5 |
| 2024-08-08 | 18.3 (-0.02) | 5.42 (+0.01) | 0.46 (-0.01) | -22 | 3.82 | 7 | 1.22 | -3 | 0.52 | 576 | 296.0 | 304.0 | 304.0 | 290.0 |
| 2024-08-07 | 18.32 (+0.11) | 5.41 (+0.01) | 0.47 (+0.15) | 80 | 11.96 | 13 | 1.94 | 176 | 26.31 | 669 | 304.0 | 295.0 | 306.0 | 295.0 |
| 2024-08-06 | 18.21 (+0.28) | 5.4 (+0.02) | 0.32 (-0.03) | 332 | 41.87 | 31 | 3.91 | -36 | 4.54 | 793 | 290.0 | 298.0 | 298.5 | 281.0 |
| 2024-08-05 | 17.93 (0.0) | 5.38 (+0.06) | 0.35 (-0.02) | -40 | 6.92 | 65 | 11.25 | -23 | 3.98 | 578 | 292.5 | 318.0 | 318.0 | 292.5 |
| 2024-08-02 | 17.93 (+0.01) | 5.32 (+0.03) | 0.37 (0.0) | -25 | 5.08 | 39 | 7.93 | -1 | 0.2 | 492 | 325.0 | 332.5 | 338.0 | 325.0 |
| 2024-08-01 | 17.92 (+0.07) | 5.29 (+0.02) | 0.37 (0.0) | 88 | 30.66 | 21 | 7.32 | 3 | 1.05 | 287 | 337.5 | 333.0 | 338.5 | 329.5 |
| 2024-07-31 | 17.85 (+0.01) | 5.27 (+0.02) | 0.37 (0.0) | 12 | 8.96 | 21 | 15.67 | -1 | 0.75 | 134 | 329.5 | 328.5 | 330.5 | 327.0 |
| 2024-07-30 | 17.84 (-0.07) | 5.25 (+0.02) | 0.37 (0.0) | -118 | 33.71 | 29 | 8.29 | -3 | 0.86 | 350 | 328.5 | 337.5 | 337.5 | 326.5 |
| 2024-07-29 | 17.91 (+0.2) | 5.23 (+0.02) | 0.37 (+0.01) | 204 | 28.9 | 17 | 2.41 | 16 | 2.27 | 706 | 332.0 | 336.0 | 342.5 | 329.5 |
| 2024-07-26 | 17.71 (-0.02) | 5.21 (-0.01) | 0.36 (0.0) | 44 | 16.6 | -1 | 0.38 | -6 | 2.26 | 265 | 328.5 | 330.5 | 333.0 | 325.5 |
| 2024-07-23 | 17.73 (+0.02) | 5.22 (+0.01) | 0.36 (-0.01) | 15 | 3.79 | 4 | 1.01 | -10 | 2.53 | 396 | 331.0 | 334.5 | 336.0 | 326.5 |
| 2024-07-22 | 17.71 (+0.09) | 5.21 (-1.03) | 0.37 (0.0) | 101 | 15.88 | 29 | 4.56 | 1 | 0.16 | 636 | 330.5 | 330.0 | 339.5 | 330.0 |
| 2024-07-19 | 17.62 (+0.03) | 6.24 (+0.04) | 0.37 (-0.02) | -3 | 0.65 | 53 | 11.45 | -27 | 5.83 | 463 | 333.0 | 335.0 | 335.0 | 326.5 |
| 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 | |||
| 2024-07-18 | 17.59 (-0.03) | 6.2 (+0.02) | 0.39 (0.0) | -49 | 15.17 | 13 | 4.02 | 4 | 1.24 | 323 | 333.0 | 330.0 | 333.5 | 324.0 |
| 2024-07-17 | 17.62 (-0.04) | 6.18 (+0.01) | 0.39 (+0.01) | -57 | 13.94 | 16 | 3.91 | 8 | 1.96 | 409 | 330.0 | 330.0 | 332.5 | 326.0 |
| 2024-07-16 | 17.66 (+0.05) | 6.17 (+0.02) | 0.38 (0.0) | 48 | 10.21 | 24 | 5.11 | 2 | 0.43 | 470 | 331.0 | 336.5 | 336.5 | 328.0 |
| 2024-07-15 | 17.61 (-0.06) | 6.15 (+0.01) | 0.38 (-0.01) | -90 | 24.79 | 14 | 3.86 | -7 | 1.93 | 363 | 333.5 | 339.5 | 339.5 | 331.0 |
| 2024-07-12 | 17.67 (0.0) | 6.14 (+0.02) | 0.39 (0.0) | -7 | 3.7 | 24 | 12.7 | -2 | 1.06 | 189 | 339.5 | 337.0 | 343.0 | 337.0 |
| 2024-07-11 | 17.67 (-0.11) | 6.12 (+0.05) | 0.39 (0.0) | -181 | 38.84 | 56 | 12.02 | -1 | 0.21 | 466 | 337.5 | 340.5 | 344.0 | 334.0 |
| 2024-07-10 | 17.78 (+0.01) | 6.07 (-0.03) | 0.39 (0.0) | 3 | 0.86 | -34 | 9.77 | 3 | 0.86 | 348 | 339.0 | 341.0 | 343.0 | 338.5 |
| 2024-07-09 | 17.77 (-0.11) | 6.1 (+0.04) | 0.39 (+0.01) | -128 | 42.38 | 44 | 14.57 | 5 | 1.66 | 302 | 339.0 | 343.5 | 343.5 | 338.5 |
| 2024-07-08 | 17.88 (-0.18) | 6.06 (+0.03) | 0.38 (-0.01) | -218 | 45.61 | 42 | 8.79 | -13 | 2.72 | 478 | 342.5 | 349.0 | 352.0 | 341.5 |
| 2024-07-05 | 18.06 (-0.08) | 6.03 (-0.04) | 0.39 (-0.02) | 9 | 2.82 | -54 | 16.93 | -19 | 5.96 | 319 | 348.5 | 350.0 | 351.0 | 346.5 |
| 2024-07-04 | 18.14 (+0.06) | 6.07 (-0.07) | 0.41 (0.0) | 73 | 19.57 | -83 | 22.25 | 3 | 0.8 | 373 | 348.0 | 344.0 | 350.5 | 343.0 |
| 2024-07-03 | 18.08 (-0.05) | 6.14 (0.0) | 0.41 (-0.01) | -75 | 29.53 | 1 | 0.39 | -16 | 6.3 | 254 | 342.0 | 344.5 | 346.5 | 342.0 |
| 2024-07-02 | 18.13 (-0.1) | 6.14 (-0.08) | 0.42 (-0.01) | -124 | 29.11 | -97 | 22.77 | -14 | 3.29 | 426 | 343.0 | 351.0 | 352.0 | 343.0 |
| 2024-07-01 | 18.23 (+0.13) | 6.22 (-0.05) | 0.43 (+0.05) | 158 | 24.5 | -57 | 8.84 | 66 | 10.23 | 645 | 351.0 | 343.5 | 354.0 | 340.5 |
| 2024-06-28 | 18.1 (+0.27) | 6.27 (-0.28) | 0.38 (+0.01) | 329 | 45.13 | -340 | 46.64 | 11 | 1.51 | 729 | 342.0 | 346.5 | 352.0 | 342.0 |
| 2024-06-27 | 17.83 (-0.02) | 6.55 (-0.17) | 0.37 (-0.01) | -47 | 7.61 | -205 | 33.17 | -15 | 2.43 | 618 | 342.5 | 351.5 | 353.0 | 342.0 |
| 2024-06-26 | 17.85 (+0.11) | 6.72 (-0.04) | 0.38 (-0.01) | 123 | 31.78 | -49 | 12.66 | -7 | 1.81 | 387 | 351.5 | 350.0 | 355.0 | 348.5 |
| 2024-06-25 | 17.74 (+0.46) | 6.76 (-0.25) | 0.39 (-0.07) | 540 | 56.43 | -296 | 30.93 | -89 | 9.3 | 957 | 350.0 | 344.0 | 351.5 | 338.0 |
| 2024-06-24 | 17.28 (+0.47) | 7.01 (-0.6) | 0.46 (0.0) | 577 | 47.3 | -720 | 59.02 | -4 | 0.33 | 1220 | 339.0 | 343.5 | 345.0 | 338.0 |
| 2024-06-21 | 16.81 (+0.02) | 7.61 (-0.21) | 0.46 (-0.01) | 249 | 25.78 | -262 | 27.12 | -12 | 1.24 | 966 | 342.0 | 350.0 | 353.0 | 342.0 |
| 2024-06-20 | 16.79 (-0.24) | 7.82 (-0.22) | 0.47 (-0.03) | -283 | 11.56 | -266 | 10.86 | -29 | 1.18 | 2449 | 351.0 | 372.0 | 372.0 | 348.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 17.03 (+0.48) | 8.04 (+0.02) | 0.5 (0.0) | 599 | 27.19 | 33 | 1.5 | 3 | 0.14 | 2203 | 386.5 | 362.0 | 387.0 | 359.5 |
| 2024-06-18 | 16.55 (+0.08) | 8.02 (-0.05) | 0.5 (+0.05) | 128 | 13.57 | -69 | 7.32 | 50 | 5.3 | 943 | 361.0 | 358.0 | 362.0 | 354.0 |
| 2024-06-17 | 16.47 (-0.07) | 8.07 (+0.12) | 0.45 (-0.11) | -100 | 21.32 | 147 | 31.34 | -124 | 26.44 | 469 | 353.5 | 354.5 | 357.5 | 351.0 |
| 2024-06-14 | 16.54 (-0.09) | 7.95 (+0.1) | 0.56 (0.0) | -41 | 9.72 | 120 | 28.44 | -11 | 2.61 | 422 | 356.5 | 357.5 | 358.5 | 353.0 |
| 2024-06-13 | 16.63 (0.0) | 7.85 (0.0) | 0.56 (-0.03) | 5 | 1.9 | 3 | 1.14 | -31 | 11.79 | 263 | 358.0 | 365.5 | 365.5 | 357.0 |
| 2024-06-12 | 16.63 (-0.07) | 7.85 (+0.06) | 0.59 (0.0) | -142 | 21.95 | 68 | 10.51 | -2 | 0.31 | 647 | 360.0 | 369.0 | 371.5 | 358.5 |
| 2024-06-11 | 16.7 (+0.06) | 7.79 (+0.18) | 0.59 (+0.03) | 79 | 9.56 | 222 | 26.88 | 39 | 4.72 | 826 | 368.5 | 357.0 | 368.5 | 356.5 |
| 2024-06-07 | 16.64 (-0.06) | 7.61 (+0.06) | 0.56 (0.0) | -63 | 11.95 | 72 | 13.66 | 3 | 0.57 | 527 | 357.0 | 354.0 | 358.0 | 350.5 |
| 2024-06-06 | 16.7 (-0.23) | 7.55 (+0.08) | 0.56 (+0.1) | -305 | 24.4 | 102 | 8.16 | 119 | 9.52 | 1250 | 350.5 | 344.5 | 351.0 | 342.0 |
| 2024-06-05 | 16.93 (-0.2) | 7.47 (+0.12) | 0.46 (+0.01) | -221 | 40.48 | 139 | 25.46 | 8 | 1.47 | 546 | 342.5 | 337.0 | 342.5 | 334.0 |
| 2024-06-04 | 17.13 (-0.05) | 7.35 (0.0) | 0.45 (+0.01) | -118 | 31.38 | -6 | 1.6 | 8 | 2.13 | 376 | 336.0 | 333.5 | 340.5 | 333.5 |
| 2024-06-03 | 17.18 (-0.1) | 7.35 (+0.01) | 0.44 (0.0) | -181 | 29.01 | 12 | 1.92 | 2 | 0.32 | 624 | 333.0 | 337.0 | 341.5 | 333.0 |
| 2024-05-31 | 17.28 (-0.27) | 7.34 (-0.02) | 0.44 (0.0) | -238 | 29.64 | -26 | 3.24 | -1 | 0.12 | 803 | 338.0 | 332.0 | 343.5 | 332.0 |
| 2024-05-30 | 17.55 (-0.18) | 7.36 (-0.02) | 0.44 (0.0) | -225 | 31.16 | -16 | 2.22 | 9 | 1.25 | 722 | 331.5 | 332.5 | 339.5 | 330.0 |
| 2024-05-29 | 17.73 (-0.11) | 7.38 (-0.31) | 0.44 (+0.01) | -135 | 11.6 | -372 | 31.96 | 4 | 0.34 | 1164 | 336.5 | 346.5 | 346.5 | 336.5 |
| 2024-05-28 | 17.84 (-0.03) | 7.69 (-0.06) | 0.43 (+0.02) | -15 | 2.16 | -73 | 10.52 | 27 | 3.89 | 694 | 345.0 | 348.5 | 351.0 | 341.5 |
| 2024-05-27 | 17.87 (-0.25) | 7.75 (-0.06) | 0.41 (+0.02) | -333 | 42.69 | -72 | 9.23 | 19 | 2.44 | 780 | 348.5 | 359.0 | 361.0 | 348.0 |
| 2024-05-24 | 18.12 (-0.27) | 7.81 (+0.01) | 0.39 (-0.01) | -310 | 27.68 | 6 | 0.54 | -7 | 0.62 | 1120 | 357.5 | 369.5 | 369.5 | 356.0 |
| 2024-05-23 | 18.39 (-0.4) | 7.8 (+0.35) | 0.4 (+0.01) | -477 | 48.18 | 431 | 43.54 | 17 | 1.72 | 990 | 369.5 | 365.5 | 373.0 | 364.0 |
| 2024-05-22 | 18.79 (-0.56) | 7.45 (+0.18) | 0.39 (+0.04) | -705 | 43.95 | 212 | 13.22 | 40 | 2.49 | 1604 | 368.5 | 380.5 | 384.5 | 368.5 |
| 2024-05-21 | 19.35 (-0.37) | 7.27 (+0.28) | 0.35 (-0.02) | -467 | 29.78 | 341 | 21.75 | -23 | 1.47 | 1568 | 380.5 | 389.5 | 392.5 | 380.5 |
| 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 | |||
| 2024-05-20 | 19.72 (-0.45) | 6.99 (+0.51) | 0.37 (+0.01) | -571 | 27.53 | 609 | 29.36 | 20 | 0.96 | 2074 | 394.0 | 395.0 | 412.0 | 380.5 |
| 2024-05-17 | 20.17 (-0.27) | 6.48 (+0.37) | 0.36 (-0.02) | -338 | 40.05 | 448 | 53.08 | -24 | 2.84 | 844 | 385.0 | 381.5 | 385.0 | 378.5 |
| 2024-05-16 | 20.44 (+0.14) | 6.11 (+0.09) | 0.38 (+0.03) | 150 | 18.59 | 105 | 13.01 | 28 | 3.47 | 807 | 376.0 | 370.0 | 378.0 | 366.5 |
| 2024-05-15 | 20.3 (+0.1) | 6.02 (+0.01) | 0.35 (+0.02) | 121 | 18.25 | 16 | 2.41 | 20 | 3.02 | 663 | 369.5 | 370.0 | 375.0 | 364.0 |
| 2024-05-14 | 20.2 (+0.02) | 6.01 (+0.07) | 0.33 (-0.02) | 1 | 0.12 | 87 | 10.81 | -22 | 2.73 | 805 | 364.5 | 376.5 | 381.0 | 363.5 |
| 2024-05-13 | 20.18 (+0.04) | 5.94 (0.0) | 0.35 (-0.02) | 42 | 10.66 | 0 | 0.0 | -18 | 4.57 | 394 | 372.5 | 380.0 | 380.0 | 369.0 |
| 2024-05-10 | 20.14 (+0.2) | 5.94 (+0.05) | 0.37 (-0.02) | 262 | 32.87 | 62 | 7.78 | -23 | 2.89 | 797 | 371.5 | 366.0 | 373.0 | 359.5 |
| 2024-05-09 | 19.94 (-0.01) | 5.89 (-0.02) | 0.39 (+0.05) | -14 | 1.95 | -25 | 3.48 | 54 | 7.51 | 719 | 359.5 | 365.0 | 379.0 | 359.5 |
| 2024-05-08 | 19.95 (-0.13) | 5.91 (+0.19) | 0.34 (-0.03) | -164 | 20.84 | 231 | 29.35 | -31 | 3.94 | 787 | 366.0 | 366.0 | 368.5 | 360.0 |
| 2024-05-07 | 20.08 (+0.13) | 5.72 (+0.04) | 0.37 (+0.05) | 172 | 23.79 | 38 | 5.26 | 62 | 8.58 | 723 | 366.5 | 365.0 | 370.0 | 362.0 |
| 2024-05-06 | 19.95 (+0.04) | 5.68 (+0.01) | 0.32 (+0.01) | 18 | 5.01 | 22 | 6.13 | 7 | 1.95 | 359 | 364.0 | 357.0 | 365.0 | 352.5 |
| 2024-05-03 | 19.91 (-0.1) | 5.67 (+0.21) | 0.31 (-0.02) | -93 | 17.68 | 243 | 46.2 | -26 | 4.94 | 526 | 356.0 | 362.0 | 364.0 | 353.5 |
| 2024-05-02 | 20.01 (-0.06) | 5.46 (+0.26) | 0.33 (-0.07) | -81 | 6.68 | 321 | 26.49 | -80 | 6.6 | 1212 | 358.0 | 358.0 | 366.5 | 355.0 |
| 2024-04-30 | 20.07 (+0.04) | 5.2 (+0.08) | 0.4 (+0.02) | 105 | 11.15 | 92 | 9.77 | 21 | 2.23 | 942 | 355.0 | 351.0 | 355.5 | 346.0 |
| 2024-04-29 | 20.03 (-0.01) | 5.12 (+0.05) | 0.38 (-0.06) | -22 | 3.59 | 57 | 9.3 | -71 | 11.58 | 613 | 348.5 | 344.0 | 348.5 | 341.0 |
| 2024-04-26 | 20.04 (+0.31) | 5.07 (+0.06) | 0.44 (-0.02) | 367 | 38.79 | 75 | 7.93 | -21 | 2.22 | 946 | 343.5 | 332.5 | 347.5 | 331.5 |
| 2024-04-25 | 19.73 (-0.05) | 5.01 (+0.02) | 0.46 (-0.01) | -70 | 12.77 | 24 | 4.38 | -16 | 2.92 | 548 | 330.5 | 326.0 | 333.5 | 324.5 |
| 2024-04-24 | 19.78 (+0.04) | 4.99 (-0.05) | 0.47 (+0.03) | 18 | 2.27 | -62 | 7.82 | 34 | 4.29 | 793 | 332.5 | 330.5 | 335.5 | 322.0 |
| 2024-04-23 | 19.74 (+0.01) | 5.04 (-0.05) | 0.44 (0.0) | -8 | 1.07 | -58 | 7.75 | 8 | 1.07 | 748 | 325.0 | 337.5 | 340.5 | 324.5 |
| 2024-04-22 | 19.73 (-0.04) | 5.09 (+0.06) | 0.44 (-0.01) | -37 | 5.2 | 60 | 8.43 | -20 | 2.81 | 712 | 331.5 | 337.0 | 346.0 | 331.5 |
| 2024-04-19 | 19.77 (-0.08) | 5.03 (+0.04) | 0.45 (-0.07) | -94 | 9.72 | 44 | 4.55 | -82 | 8.48 | 967 | 335.0 | 349.5 | 349.5 | 331.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 19.85 (+0.02) | 4.99 (+0.07) | 0.52 (+0.04) | 37 | 3.76 | 96 | 9.76 | 48 | 4.88 | 984 | 350.5 | 339.0 | 353.0 | 332.5 |
| 2024-04-17 | 19.83 (-0.05) | 4.92 (+0.09) | 0.48 (-0.05) | -82 | 7.33 | 107 | 9.56 | -65 | 5.81 | 1119 | 334.5 | 346.5 | 356.5 | 334.5 |
| 2024-04-16 | 19.88 (-0.09) | 4.83 (+0.12) | 0.53 (+0.01) | -84 | 9.02 | 141 | 15.15 | 19 | 2.04 | 931 | 345.5 | 351.0 | 354.5 | 342.0 |
| 2024-04-15 | 19.97 (+0.09) | 4.71 (+0.13) | 0.52 (-0.01) | 73 | 6.62 | 162 | 14.69 | -15 | 1.36 | 1103 | 354.0 | 354.0 | 362.5 | 342.0 |
| 2024-04-12 | 19.88 (+0.12) | 4.58 (+0.15) | 0.53 (+0.09) | 159 | 2.42 | 174 | 2.65 | 105 | 1.6 | 6569 | 351.0 | 343.0 | 364.5 | 341.5 |
| 2024-04-11 | 19.76 (-0.06) | 4.43 (+0.09) | 0.44 (0.0) | -73 | 10.06 | 106 | 14.6 | 0 | 0.0 | 726 | 340.0 | 337.5 | 342.0 | 326.5 |
| 2024-04-10 | 19.82 (+0.16) | 4.34 (+0.08) | 0.44 (-0.04) | 191 | 21.44 | 103 | 11.56 | -39 | 4.38 | 891 | 335.5 | 325.5 | 336.5 | 324.0 |
| 2024-04-09 | 19.66 (-0.05) | 4.26 (+0.09) | 0.48 (-0.03) | -62 | 11.83 | 108 | 20.61 | -46 | 8.78 | 524 | 323.5 | 327.0 | 329.0 | 323.5 |
| 2024-04-08 | 19.71 (+0.1) | 4.17 (+0.09) | 0.51 (-0.04) | 121 | 20.23 | 111 | 18.56 | -47 | 7.86 | 598 | 323.5 | 325.0 | 328.0 | 318.0 |
| 2024-04-03 | 19.61 (0.0) | 4.08 (+0.12) | 0.55 (+0.08) | -1 | 0.12 | 134 | 15.99 | 94 | 11.22 | 838 | 320.0 | 312.5 | 322.0 | 308.5 |
| 2024-04-02 | 19.61 (-0.19) | 3.96 (+0.01) | 0.47 (-0.02) | -138 | 32.62 | 17 | 4.02 | -17 | 4.02 | 423 | 312.5 | 315.0 | 317.0 | 310.5 |
| 2024-04-01 | 19.8 (+0.05) | 3.95 (0.0) | 0.49 (0.0) | 71 | 24.48 | -1 | 0.34 | 2 | 0.69 | 290 | 315.0 | 311.5 | 317.0 | 311.5 |
| 2024-03-29 | 19.75 (-0.01) | 3.95 (-0.01) | 0.49 (-0.09) | -63 | 10.77 | -8 | 1.37 | -110 | 18.8 | 585 | 311.0 | 314.0 | 317.5 | 308.5 |
| 2024-03-28 | 19.76 (-0.14) | 3.96 (0.0) | 0.58 (0.0) | -138 | 23.39 | 0 | 0.0 | -5 | 0.85 | 590 | 313.5 | 320.0 | 322.5 | 311.5 |
| 2024-03-27 | 19.9 (+0.15) | 3.96 (0.0) | 0.58 (+0.01) | 167 | 21.8 | 1 | 0.13 | 10 | 1.31 | 766 | 320.0 | 317.0 | 328.5 | 317.0 |
| 2024-03-26 | 19.75 (+0.04) | 3.96 (+0.01) | 0.57 (-0.07) | 3 | 0.29 | 10 | 0.96 | -76 | 7.33 | 1037 | 317.0 | 329.5 | 332.5 | 311.0 |
| 2024-03-25 | 19.71 (+0.18) | 3.95 (0.0) | 0.64 (+0.08) | 223 | 22.39 | 2 | 0.2 | 95 | 9.54 | 996 | 325.0 | 315.5 | 328.0 | 315.0 |
| 2024-03-22 | 19.53 (-0.05) | 3.95 (+0.01) | 0.56 (+0.02) | -55 | 7.97 | 5 | 0.72 | 19 | 2.75 | 690 | 315.0 | 323.0 | 323.0 | 310.0 |
| 2024-03-21 | 19.58 (+0.29) | 3.94 (0.0) | 0.54 (+0.07) | 371 | 29.82 | 0 | 0.0 | 85 | 6.83 | 1244 | 323.0 | 310.0 | 325.0 | 308.0 |
| 2024-03-20 | 19.29 (0.0) | 3.94 (0.0) | 0.47 (+0.02) | -7 | 0.85 | 0 | 0.0 | 23 | 2.79 | 825 | 305.0 | 305.5 | 310.5 | 303.0 |
| 2024-03-19 | 19.29 (-0.57) | 3.94 (-0.05) | 0.45 (-0.03) | -677 | 37.63 | -57 | 3.17 | -33 | 1.83 | 1799 | 304.0 | 328.0 | 332.5 | 304.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 19.86 (+0.72) | 3.99 (-0.03) | 0.48 (-0.13) | 843 | 24.13 | -28 | 0.8 | -151 | 4.32 | 3493 | 333.5 | 322.0 | 345.0 | 319.0 |
| 2024-03-15 | 19.14 (+1.16) | 4.02 (0.0) | 0.61 (+0.01) | 1429 | 52.12 | 0 | 0.0 | 11 | 0.4 | 2742 | 319.0 | 307.5 | 319.0 | 298.0 |
| 2024-03-14 | 17.98 (-0.12) | 4.02 (+0.01) | 0.6 (-0.01) | -194 | 38.88 | 8 | 1.6 | -11 | 2.2 | 499 | 290.0 | 297.0 | 297.0 | 290.0 |
| 2024-03-13 | 18.1 (-0.01) | 4.01 (0.0) | 0.61 (0.0) | 8 | 1.61 | -1 | 0.2 | -8 | 1.61 | 498 | 300.0 | 300.0 | 307.0 | 300.0 |
| 2024-03-12 | 18.11 (+0.01) | 4.01 (0.0) | 0.61 (+0.01) | 4 | 0.74 | 2 | 0.37 | 10 | 1.85 | 541 | 302.0 | 295.5 | 302.0 | 289.0 |
| 2024-03-11 | 18.1 (-0.22) | 4.01 (+0.01) | 0.6 (-0.01) | -315 | 46.94 | 11 | 1.64 | -6 | 0.89 | 671 | 293.0 | 294.0 | 300.0 | 292.5 |
| 2024-03-08 | 18.32 (-0.38) | 4.0 (+0.01) | 0.61 (-0.02) | -412 | 36.27 | 5 | 0.44 | -28 | 2.46 | 1136 | 302.0 | 313.5 | 313.5 | 293.0 |
| 2024-03-07 | 18.7 (+0.46) | 3.99 (+0.01) | 0.63 (+0.03) | 550 | 33.31 | 13 | 0.79 | 40 | 2.42 | 1651 | 311.5 | 306.0 | 317.0 | 303.0 |
| 2024-03-06 | 18.24 (+0.13) | 3.98 (+0.01) | 0.6 (+0.02) | 149 | 15.24 | 15 | 1.53 | 27 | 2.76 | 978 | 304.5 | 288.0 | 307.0 | 287.5 |
| 2024-03-05 | 18.11 (-0.03) | 3.97 (0.0) | 0.58 (-0.04) | -28 | 7.37 | 5 | 1.32 | -56 | 14.74 | 380 | 289.0 | 293.5 | 296.5 | 288.5 |
| 2024-03-04 | 18.14 (-0.07) | 3.97 (0.0) | 0.62 (-0.01) | -87 | 19.46 | -1 | 0.22 | -10 | 2.24 | 447 | 293.0 | 299.5 | 302.0 | 293.0 |
| 2024-03-01 | 18.21 (-0.03) | 3.97 (0.0) | 0.63 (-0.01) | -49 | 13.03 | -1 | 0.27 | -6 | 1.6 | 376 | 298.5 | 302.0 | 306.5 | 298.0 |
| 2024-02-29 | 18.24 (-0.27) | 3.97 (0.0) | 0.64 (-0.07) | -328 | 34.17 | 0 | 0.0 | -87 | 9.06 | 960 | 301.0 | 313.0 | 314.0 | 300.0 |
| 2024-02-27 | 18.51 (+0.16) | 3.97 (0.0) | 0.71 (+0.09) | 197 | 26.69 | 0 | 0.0 | 103 | 13.96 | 738 | 311.0 | 304.5 | 315.0 | 304.5 |
| 2024-02-26 | 18.35 (-0.19) | 3.97 (+0.01) | 0.62 (-0.02) | -202 | 39.45 | 5 | 0.98 | -27 | 5.27 | 512 | 302.5 | 308.0 | 311.0 | 302.5 |
| 2024-02-23 | 18.54 (+0.06) | 3.96 (0.0) | 0.64 (0.0) | 77 | 9.51 | 1 | 0.12 | 10 | 1.23 | 810 | 310.0 | 310.0 | 317.0 | 308.0 |
| 2024-02-22 | 18.48 (-0.03) | 3.96 (0.0) | 0.64 (+0.07) | 23 | 4.99 | 0 | 0.0 | 86 | 18.66 | 461 | 308.5 | 305.0 | 312.0 | 301.5 |
| 2024-02-21 | 18.51 (+0.04) | 3.96 (0.0) | 0.57 (+0.02) | 56 | 18.3 | 1 | 0.33 | 22 | 7.19 | 306 | 302.5 | 299.5 | 305.0 | 299.0 |
| 2024-02-20 | 18.47 (-0.15) | 3.96 (0.0) | 0.55 (+0.03) | -203 | 20.02 | 0 | 0.0 | 34 | 3.35 | 1014 | 298.0 | 313.5 | 317.0 | 298.0 |
| 2024-02-19 | 18.62 (-0.02) | 3.96 (+0.01) | 0.52 (+0.02) | -18 | 1.64 | 16 | 1.46 | 23 | 2.1 | 1097 | 313.5 | 307.0 | 317.5 | 304.0 |
| 2024-02-16 | 18.64 (+0.25) | 3.95 (+0.01) | 0.5 (+0.11) | 280 | 19.47 | 13 | 0.9 | 135 | 9.39 | 1438 | 306.0 | 296.5 | 311.0 | 293.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 18.39 (-0.39) | 3.94 (+0.02) | 0.39 (+0.01) | -497 | 32.7 | 20 | 1.32 | 9 | 0.59 | 1520 | 296.0 | 296.0 | 297.0 | 281.5 |
| 2024-02-05 | 18.78 (-0.02) | 3.92 (0.0) | 0.38 (+0.05) | -10 | 1.24 | 7 | 0.87 | 62 | 7.7 | 805 | 296.5 | 287.5 | 297.5 | 287.5 |
| 2024-02-02 | 18.8 (+0.02) | 3.92 (0.0) | 0.33 (0.0) | 36 | 8.37 | 0 | 0.0 | -1 | 0.23 | 430 | 290.0 | 292.5 | 295.0 | 286.0 |
| 2024-02-01 | 18.78 (+0.05) | 3.92 (0.0) | 0.33 (0.0) | 56 | 10.85 | 1 | 0.19 | 0 | 0.0 | 516 | 288.5 | 291.0 | 297.5 | 288.5 |
| 2024-01-31 | 18.73 (+0.02) | 3.92 (+0.02) | 0.33 (-0.01) | 20 | 3.38 | 18 | 3.04 | -15 | 2.53 | 592 | 290.5 | 289.5 | 296.5 | 288.0 |
| 2024-01-30 | 18.71 (0.0) | 3.9 (0.0) | 0.34 (-0.01) | 16 | 5.16 | -1 | 0.32 | -4 | 1.29 | 310 | 290.0 | 288.5 | 293.5 | 286.0 |
| 2024-01-29 | 18.71 (-0.03) | 3.9 (+0.02) | 0.35 (+0.04) | -4 | 1.96 | 21 | 10.29 | 43 | 21.08 | 204 | 289.0 | 284.5 | 291.0 | 281.0 |
| 2024-01-26 | 18.74 (-0.08) | 3.88 (+0.03) | 0.31 (0.0) | -113 | 17.28 | 40 | 6.12 | -2 | 0.31 | 654 | 284.0 | 290.0 | 291.0 | 282.0 |
| 2024-01-25 | 18.82 (0.0) | 3.85 (+0.04) | 0.31 (-0.02) | 33 | 11.62 | 50 | 17.61 | -21 | 7.39 | 284 | 291.0 | 290.0 | 293.0 | 288.0 |
| 2024-01-24 | 18.82 (+0.05) | 3.81 (0.0) | 0.33 (-0.02) | 53 | 9.72 | 0 | 0.0 | -24 | 4.4 | 545 | 290.0 | 286.5 | 294.5 | 286.5 |
| 2024-01-23 | 18.77 (+0.09) | 3.81 (+0.04) | 0.35 (0.0) | 113 | 21.52 | 44 | 8.38 | 5 | 0.95 | 525 | 285.5 | 284.0 | 290.0 | 281.5 |
| 2024-01-22 | 18.68 (+0.06) | 3.77 (+0.04) | 0.35 (-0.01) | 51 | 12.03 | 32 | 7.55 | -18 | 4.25 | 424 | 282.0 | 279.5 | 283.0 | 273.5 |
| 2024-01-19 | 18.62 (-0.06) | 3.73 (+0.04) | 0.36 (+0.02) | -73 | 18.39 | 51 | 12.85 | 30 | 7.56 | 397 | 275.5 | 271.0 | 277.0 | 269.5 |
| 2024-01-18 | 18.68 (0.0) | 3.69 (+0.03) | 0.34 (+0.01) | 4 | 1.67 | 36 | 15.06 | 8 | 3.35 | 239 | 274.5 | 278.0 | 280.0 | 273.5 |
| 2024-01-17 | 18.68 (-0.11) | 3.66 (+0.05) | 0.33 (0.0) | -126 | 24.66 | 64 | 12.52 | -1 | 0.2 | 511 | 277.0 | 283.0 | 285.5 | 275.0 |
| 2024-01-16 | 18.79 (-0.06) | 3.61 (+0.02) | 0.33 (0.0) | -65 | 21.17 | 19 | 6.19 | 2 | 0.65 | 307 | 286.0 | 291.5 | 293.0 | 286.0 |
| 2024-01-15 | 18.85 (+0.05) | 3.59 (+0.03) | 0.33 (+0.06) | 61 | 12.1 | 34 | 6.75 | 76 | 15.08 | 504 | 288.5 | 282.0 | 293.0 | 282.0 |
| 2024-01-12 | 18.8 (-0.13) | 3.56 (+0.11) | 0.27 (+0.01) | -169 | 49.85 | 137 | 40.41 | 2 | 0.59 | 339 | 281.0 | 284.0 | 284.0 | 277.5 |
| 2024-01-11 | 18.93 (-0.06) | 3.45 (+0.09) | 0.26 (0.0) | -65 | 17.47 | 110 | 29.57 | 5 | 1.34 | 372 | 284.0 | 283.0 | 284.0 | 277.5 |
| 2024-01-10 | 18.99 (-0.16) | 3.36 (+0.12) | 0.26 (+0.01) | -115 | 22.12 | 143 | 27.5 | 8 | 1.54 | 520 | 283.5 | 281.5 | 285.5 | 277.0 |
| 2024-01-09 | 19.15 (+0.06) | 3.24 (+0.2) | 0.25 (+0.02) | 80 | 8.93 | 239 | 26.67 | 24 | 2.68 | 896 | 284.0 | 273.0 | 288.0 | 272.5 |
| 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 | |||
| 2024-01-08 | 19.09 (+0.03) | 3.04 (+0.03) | 0.23 (-0.01) | 56 | 14.04 | 34 | 8.52 | -1 | 0.25 | 399 | 269.0 | 272.5 | 272.5 | 265.0 |
| 2024-01-05 | 19.06 (-0.02) | 3.01 (0.0) | 0.24 (+0.01) | -24 | 2.4 | 0 | 0.0 | 10 | 1.0 | 1001 | 270.5 | 281.0 | 286.5 | 268.0 |
| 2024-01-04 | 19.08 (-0.05) | 3.01 (+0.06) | 0.23 (0.0) | -35 | 11.67 | 74 | 24.67 | -4 | 1.33 | 300 | 281.0 | 278.0 | 283.5 | 275.0 |
| 2024-01-03 | 19.13 (-0.04) | 2.95 (+0.04) | 0.23 (-0.01) | -68 | 23.78 | 54 | 18.88 | -9 | 3.15 | 286 | 280.0 | 279.5 | 283.5 | 276.0 |
| 2024-01-02 | 19.17 (-0.03) | 2.91 (+0.05) | 0.24 (0.0) | -52 | 38.81 | 50 | 37.31 | 3 | 2.24 | 134 | 283.0 | 281.5 | 283.5 | 277.0 |
| 2023-12-29 | 19.2 (-0.01) | 2.86 (-0.01) | 0.24 (+0.01) | -19 | 13.97 | 0 | 0.0 | 8 | 5.88 | 136 | 281.0 | 280.0 | 286.5 | 280.0 |
| 2023-12-28 | 19.21 (-0.06) | 2.87 (0.0) | 0.23 (0.0) | -71 | 24.74 | 0 | 0.0 | 1 | 0.35 | 287 | 280.0 | 289.0 | 290.0 | 279.5 |
| 2023-12-27 | 19.27 (+0.05) | 2.87 (0.0) | 0.23 (0.0) | 56 | 15.26 | 0 | 0.0 | 2 | 0.54 | 367 | 287.5 | 278.0 | 289.0 | 278.0 |
| 2023-12-26 | 19.22 (-0.04) | 2.87 (0.0) | 0.23 (+0.01) | -64 | 25.81 | 0 | 0.0 | 6 | 2.42 | 248 | 277.0 | 281.0 | 282.0 | 276.0 |
| 2023-12-25 | 19.26 (-0.01) | 2.87 (+0.02) | 0.22 (0.0) | -29 | 6.53 | 15 | 3.38 | -2 | 0.45 | 444 | 280.0 | 290.0 | 290.5 | 280.0 |
| 2023-12-22 | 19.27 (-0.22) | 2.85 (+0.36) | 0.22 (0.0) | -325 | 36.11 | 442 | 49.11 | 6 | 0.67 | 900 | 290.0 | 290.5 | 295.5 | 287.0 |
| 2023-12-21 | 19.49 (-0.32) | 2.49 (+0.42) | 0.22 (+0.01) | -382 | 34.7 | 500 | 45.41 | 4 | 0.36 | 1101 | 291.0 | 296.0 | 298.0 | 287.0 |
| 2023-12-20 | 19.81 (-0.26) | 2.07 (+0.42) | 0.21 (0.0) | -334 | 28.72 | 512 | 44.02 | 9 | 0.77 | 1163 | 297.0 | 290.0 | 303.5 | 290.0 |
| 2023-12-19 | 20.07 (-0.01) | 1.65 (+0.42) | 0.21 (-0.01) | -32 | 1.92 | 501 | 30.09 | -22 | 1.32 | 1665 | 290.5 | 288.0 | 294.5 | 275.0 |
| 2023-12-18 | 20.08 (-0.11) | 1.23 (+0.41) | 0.22 (0.0) | -157 | 11.64 | 500 | 37.06 | 4 | 0.3 | 1349 | 288.0 | 287.5 | 296.0 | 285.0 |
| 2023-12-15 | 20.19 (-0.05) | 0.82 (+0.2) | 0.22 (0.0) | -69 | 6.76 | 235 | 23.04 | 2 | 0.2 | 1020 | 287.0 | 283.0 | 290.0 | 278.0 |
| 2023-12-14 | 20.24 (+0.17) | 0.62 (+0.19) | 0.22 (0.0) | 129 | 11.22 | 230 | 20.0 | 5 | 0.43 | 1150 | 281.0 | 271.5 | 282.0 | 271.5 |
| 2023-12-13 | 20.07 (+0.09) | 0.43 (0.0) | 0.22 (0.0) | 104 | 11.79 | 0 | 0.0 | -4 | 0.45 | 882 | 270.5 | 266.0 | 275.5 | 266.0 |
| 2023-12-12 | 19.98 (+0.14) | 0.43 (0.0) | 0.22 (0.0) | 187 | 43.69 | 0 | 0.0 | -4 | 0.93 | 428 | 262.0 | 260.5 | 264.5 | 259.0 |
| 2023-12-11 | 19.84 (+0.12) | 0.43 (-0.08) | 0.22 (0.0) | 148 | 48.37 | -91 | 29.74 | -3 | 0.98 | 306 | 258.0 | 258.5 | 263.5 | 256.5 |
| 2023-12-08 | 19.72 (-0.05) | 0.51 (0.0) | 0.22 (0.0) | -64 | 14.99 | 0 | 0.0 | 0 | 0.0 | 427 | 258.5 | 262.0 | 262.0 | 256.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 19.77 (+0.01) | 0.51 (0.0) | 0.22 (0.0) | 18 | 3.28 | 0 | 0.0 | 9 | 1.64 | 549 | 261.0 | 255.0 | 263.5 | 255.0 |
| 2023-12-06 | 19.76 (-0.01) | 0.51 (0.0) | 0.22 (+0.01) | -17 | 3.98 | 0 | 0.0 | 12 | 2.81 | 427 | 255.0 | 255.0 | 257.5 | 251.0 |
| 2023-12-05 | 19.77 (-0.02) | 0.51 (0.0) | 0.21 (+0.02) | -31 | 10.23 | 0 | 0.0 | 24 | 7.92 | 303 | 255.0 | 251.0 | 256.5 | 250.0 |
| 2023-12-04 | 19.79 (0.0) | 0.51 (0.0) | 0.19 (0.0) | -19 | 4.31 | 0 | 0.0 | -3 | 0.68 | 441 | 254.5 | 258.5 | 261.0 | 253.5 |
| 2023-12-01 | 19.79 (+0.02) | 0.51 (0.0) | 0.19 (0.0) | 19 | 2.56 | 0 | 0.0 | -4 | 0.54 | 742 | 255.0 | 249.5 | 259.0 | 249.5 |
| 2023-11-30 | 19.77 (0.0) | 0.51 (0.0) | 0.19 (0.0) | 2 | 0.38 | 0 | 0.0 | 7 | 1.32 | 531 | 249.0 | 250.5 | 255.0 | 245.5 |
| 2023-11-29 | 19.77 (-0.03) | 0.51 (0.0) | 0.19 (+0.01) | -41 | 10.59 | 0 | 0.0 | 4 | 1.03 | 387 | 251.5 | 252.5 | 260.5 | 251.0 |
| 2023-11-28 | 19.8 (+0.09) | 0.51 (0.0) | 0.18 (+0.01) | 109 | 23.75 | 1 | 0.22 | 13 | 2.83 | 459 | 254.0 | 249.0 | 257.5 | 249.0 |
| 2023-11-27 | 19.71 (+0.13) | 0.51 (0.0) | 0.17 (0.0) | 133 | 34.73 | 0 | 0.0 | 4 | 1.04 | 383 | 251.0 | 256.5 | 259.0 | 250.0 |
| 2023-11-24 | 19.58 (-0.02) | 0.51 (0.0) | 0.17 (+0.01) | -14 | 5.76 | 1 | 0.41 | 6 | 2.47 | 243 | 254.0 | 259.5 | 261.5 | 254.0 |
| 2023-11-23 | 19.6 (+0.03) | 0.51 (0.0) | 0.16 (-0.01) | 30 | 4.85 | 0 | 0.0 | -6 | 0.97 | 618 | 255.0 | 265.5 | 269.0 | 255.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.61 (+1.58) | 3.91 (-1.12) | 0.83 (+0.12) | 1937 | 39.33 | -1349 | 27.39 | 140 | 2.84 | 4925 | 322.0 | 295.0 | 322.0 | 292.5 |
| 2024-11-15 | 17.03 (+0.64) | 5.03 (-0.32) | 0.71 (-0.01) | 676 | 28.25 | -393 | 16.42 | -9 | 0.38 | 2393 | 294.0 | 297.0 | 301.5 | 291.0 |
| 2024-11-08 | 16.39 (-0.07) | 5.35 (-0.1) | 0.72 (+0.01) | -172 | 15.23 | -117 | 10.36 | 9 | 0.8 | 1129 | 291.0 | 288.5 | 297.0 | 283.5 |
| 2024-11-01 | 16.46 (+0.04) | 5.45 (-0.13) | 0.71 (-0.03) | -174 | 10.34 | -147 | 8.73 | -33 | 1.96 | 1683 | 291.0 | 290.0 | 293.0 | 279.0 |
| 2024-10-25 | 16.42 (-0.47) | 5.58 (-0.37) | 0.74 (-0.03) | -495 | 28.19 | -329 | 18.74 | -40 | 2.28 | 1756 | 290.0 | 298.0 | 298.5 | 290.0 |
| 2024-10-18 | 16.89 (-0.41) | 5.95 (-0.18) | 0.77 (+0.01) | -673 | 28.5 | -215 | 9.11 | 14 | 0.59 | 2361 | 296.5 | 305.0 | 308.5 | 295.0 |
| 2024-10-11 | 17.3 (-0.28) | 6.13 (+0.01) | 0.76 (+0.06) | -401 | 22.8 | 18 | 1.02 | 70 | 3.98 | 1759 | 305.0 | 307.0 | 320.5 | 305.0 |
| 2024-10-04 | 17.58 (-0.12) | 6.12 (0.0) | 0.7 (+0.02) | -165 | 20.37 | -3 | 0.37 | 19 | 2.35 | 810 | 307.0 | 309.0 | 310.0 | 302.0 |
| 2024-09-27 | 17.7 (+0.21) | 6.12 (+0.09) | 0.68 (+0.06) | 240 | 12.61 | 113 | 5.93 | 80 | 4.2 | 1904 | 309.0 | 300.5 | 309.0 | 299.5 |
| 2024-09-20 | 17.49 (-0.05) | 6.03 (+0.04) | 0.62 (+0.05) | -60 | 6.54 | 47 | 5.12 | 59 | 6.43 | 918 | 299.5 | 299.0 | 303.5 | 294.5 |
| 2024-09-13 | 17.54 (-0.17) | 5.99 (+0.1) | 0.57 (+0.01) | -243 | 15.41 | 117 | 7.42 | 10 | 0.63 | 1577 | 298.5 | 294.0 | 304.0 | 289.5 |
| 2024-09-06 | 17.71 (-0.48) | 5.89 (+0.26) | 0.56 (-0.03) | -628 | 19.15 | 310 | 9.45 | -39 | 1.19 | 3279 | 298.5 | 299.0 | 317.5 | 295.0 |
| 2024-08-30 | 18.19 (+0.05) | 5.63 (+0.12) | 0.59 (0.0) | 47 | 2.35 | 147 | 7.36 | 2 | 0.1 | 1998 | 296.0 | 297.0 | 300.0 | 291.5 |
| 2024-08-23 | 18.14 (-0.19) | 5.51 (+0.08) | 0.59 (+0.11) | -94 | 3.56 | 100 | 3.79 | 134 | 5.08 | 2638 | 295.0 | 301.5 | 302.0 | 287.0 |
| 2024-08-16 | 18.33 (-0.1) | 5.43 (+0.01) | 0.48 (0.0) | -111 | 4.38 | 15 | 0.59 | -3 | 0.12 | 2533 | 298.5 | 303.5 | 305.0 | 292.0 |
| 2024-08-09 | 18.43 (+0.5) | 5.42 (+0.1) | 0.48 (+0.11) | 515 | 15.1 | 116 | 3.4 | 134 | 3.93 | 3410 | 298.5 | 318.0 | 318.0 | 281.0 |
| 2024-08-02 | 17.93 (+0.22) | 5.32 (+0.11) | 0.37 (+0.01) | 161 | 8.17 | 127 | 6.44 | 14 | 0.71 | 1971 | 325.0 | 336.0 | 342.5 | 325.0 |
| 2024-07-26 | 17.71 (+0.09) | 5.21 (-1.03) | 0.36 (-0.01) | 160 | 12.33 | 32 | 2.47 | -15 | 1.16 | 1298 | 328.5 | 330.0 | 339.5 | 325.5 |
| 2024-07-19 | 17.62 (-0.05) | 6.24 (+0.1) | 0.37 (-0.02) | -151 | 7.43 | 120 | 5.91 | -20 | 0.98 | 2031 | 333.0 | 339.5 | 339.5 | 324.0 |
| 2024-07-12 | 17.67 (-0.39) | 6.14 (+0.11) | 0.39 (0.0) | -531 | 29.73 | 132 | 7.39 | -8 | 0.45 | 1786 | 339.5 | 349.0 | 352.0 | 334.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 18.06 (-0.04) | 6.03 (-0.24) | 0.39 (+0.01) | 41 | 2.03 | -290 | 14.36 | 20 | 0.99 | 2020 | 348.5 | 343.5 | 354.0 | 340.5 |
| 2024-06-28 | 18.1 (+1.29) | 6.27 (-1.34) | 0.38 (-0.08) | 1522 | 38.9 | -1610 | 41.14 | -104 | 2.66 | 3913 | 342.0 | 343.5 | 355.0 | 338.0 |
| 2024-06-21 | 16.81 (+0.27) | 7.61 (-0.34) | 0.46 (-0.1) | 593 | 8.43 | -417 | 5.93 | -112 | 1.59 | 7032 | 342.0 | 354.5 | 387.0 | 342.0 |
| 2024-06-14 | 16.54 (-0.1) | 7.95 (+0.34) | 0.56 (0.0) | -99 | 4.59 | 413 | 19.13 | -5 | 0.23 | 2159 | 356.5 | 357.0 | 371.5 | 353.0 |
| 2024-06-07 | 16.64 (-0.64) | 7.61 (+0.27) | 0.56 (+0.12) | -888 | 26.71 | 319 | 9.59 | 140 | 4.21 | 3325 | 357.0 | 337.0 | 358.0 | 333.0 |
| 2024-05-31 | 17.28 (-0.84) | 7.34 (-0.47) | 0.44 (+0.05) | -946 | 22.71 | -559 | 13.42 | 58 | 1.39 | 4165 | 338.0 | 359.0 | 361.0 | 330.0 |
| 2024-05-24 | 18.12 (-2.05) | 7.81 (+1.33) | 0.39 (+0.03) | -2530 | 34.38 | 1599 | 21.73 | 47 | 0.64 | 7358 | 357.5 | 395.0 | 412.0 | 356.0 |
| 2024-05-17 | 20.17 (+0.03) | 6.48 (+0.54) | 0.36 (-0.01) | -24 | 0.68 | 656 | 18.66 | -16 | 0.46 | 3515 | 385.0 | 380.0 | 385.0 | 363.5 |
| 2024-05-10 | 20.14 (+0.23) | 5.94 (+0.27) | 0.37 (+0.06) | 274 | 8.09 | 328 | 9.68 | 69 | 2.04 | 3387 | 371.5 | 357.0 | 379.0 | 352.5 |
| 2024-05-03 | 19.91 (-0.13) | 5.67 (+0.6) | 0.31 (-0.13) | -91 | 2.76 | 713 | 21.64 | -156 | 4.73 | 3295 | 356.0 | 344.0 | 366.5 | 341.0 |
| 2024-04-26 | 20.04 (+0.27) | 5.07 (+0.04) | 0.44 (-0.01) | 270 | 7.2 | 39 | 1.04 | -15 | 0.4 | 3749 | 343.5 | 337.0 | 347.5 | 322.0 |
| 2024-04-19 | 19.77 (-0.11) | 5.03 (+0.45) | 0.45 (-0.08) | -150 | 2.94 | 550 | 10.77 | -95 | 1.86 | 5108 | 335.0 | 354.0 | 362.5 | 331.0 |
| 2024-04-12 | 19.88 (+0.27) | 4.58 (+0.5) | 0.53 (-0.02) | 336 | 3.61 | 602 | 6.47 | -27 | 0.29 | 9310 | 351.0 | 325.0 | 364.5 | 318.0 |
| 2024-04-03 | 19.61 (-0.14) | 4.08 (+0.13) | 0.55 (+0.06) | -68 | 4.38 | 150 | 9.66 | 79 | 5.09 | 1552 | 320.0 | 311.5 | 322.0 | 308.5 |
| 2024-03-29 | 19.75 (+0.22) | 3.95 (0.0) | 0.49 (-0.07) | 192 | 4.83 | 5 | 0.13 | -86 | 2.16 | 3975 | 311.0 | 315.5 | 332.5 | 308.5 |
| 2024-03-22 | 19.53 (+0.39) | 3.95 (-0.07) | 0.56 (-0.05) | 475 | 5.9 | -80 | 0.99 | -57 | 0.71 | 8053 | 315.0 | 322.0 | 345.0 | 303.0 |
| 2024-03-15 | 19.14 (+0.82) | 4.02 (+0.02) | 0.61 (0.0) | 932 | 18.82 | 20 | 0.4 | -4 | 0.08 | 4953 | 319.0 | 294.0 | 319.0 | 289.0 |
| 2024-03-08 | 18.32 (+0.11) | 4.0 (+0.03) | 0.61 (-0.02) | 172 | 3.74 | 37 | 0.81 | -27 | 0.59 | 4593 | 302.0 | 299.5 | 317.0 | 287.5 |
| 2024-03-01 | 18.21 (-0.33) | 3.97 (+0.01) | 0.63 (-0.01) | -382 | 14.77 | 4 | 0.15 | -17 | 0.66 | 2587 | 298.5 | 308.0 | 315.0 | 298.0 |
| 2024-02-23 | 18.54 (-0.1) | 3.96 (+0.01) | 0.64 (+0.14) | -65 | 1.76 | 18 | 0.49 | 175 | 4.74 | 3689 | 310.0 | 307.0 | 317.5 | 298.0 |
| 2024-02-16 | 18.64 (-0.14) | 3.95 (+0.03) | 0.5 (+0.12) | -217 | 7.34 | 33 | 1.12 | 144 | 4.87 | 2958 | 306.0 | 296.0 | 311.0 | 281.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 18.78 (-0.02) | 3.92 (0.0) | 0.38 (+0.05) | -10 | 1.24 | 7 | 0.87 | 62 | 7.7 | 805 | 296.5 | 287.5 | 297.5 | 287.5 |
| 2024-02-02 | 18.8 (+0.06) | 3.92 (+0.04) | 0.33 (+0.02) | 124 | 6.04 | 39 | 1.9 | 23 | 1.12 | 2054 | 290.0 | 284.5 | 297.5 | 281.0 |
| 2024-01-26 | 18.74 (+0.12) | 3.88 (+0.15) | 0.31 (-0.05) | 137 | 5.63 | 166 | 6.82 | -60 | 2.47 | 2433 | 284.0 | 279.5 | 294.5 | 273.5 |
| 2024-01-19 | 18.62 (-0.18) | 3.73 (+0.17) | 0.36 (+0.09) | -199 | 10.16 | 204 | 10.41 | 115 | 5.87 | 1959 | 275.5 | 282.0 | 293.0 | 269.5 |
| 2024-01-12 | 18.8 (-0.26) | 3.56 (+0.55) | 0.27 (+0.03) | -213 | 8.42 | 663 | 26.22 | 38 | 1.5 | 2529 | 281.0 | 272.5 | 288.0 | 265.0 |
| 2024-01-05 | 19.06 (-0.14) | 3.01 (+0.15) | 0.24 (0.0) | -179 | 10.39 | 178 | 10.33 | 0 | 0.0 | 1723 | 270.5 | 281.5 | 286.5 | 268.0 |
| 2023-12-29 | 19.2 (-0.07) | 2.86 (+0.01) | 0.24 (+0.02) | -127 | 8.56 | 15 | 1.01 | 15 | 1.01 | 1483 | 281.0 | 290.0 | 290.5 | 276.0 |
| 2023-12-22 | 19.27 (-0.92) | 2.85 (+2.03) | 0.22 (0.0) | -1230 | 19.9 | 2455 | 39.72 | 1 | 0.02 | 6181 | 290.0 | 287.5 | 303.5 | 275.0 |
| 2023-12-15 | 20.19 (+0.47) | 0.82 (+0.31) | 0.22 (0.0) | 499 | 13.17 | 374 | 9.87 | -4 | 0.11 | 3789 | 287.0 | 258.5 | 290.0 | 256.5 |
| 2023-12-08 | 19.72 (-0.07) | 0.51 (0.0) | 0.22 (+0.03) | -113 | 5.26 | 0 | 0.0 | 42 | 1.95 | 2149 | 258.5 | 258.5 | 263.5 | 250.0 |
| 2023-12-01 | 19.79 (+0.21) | 0.51 (0.0) | 0.19 (+0.02) | 222 | 8.87 | 1 | 0.04 | 24 | 0.96 | 2504 | 255.0 | 256.5 | 260.5 | 245.5 |
| 2023-11-24 | 19.58 (-0.05) | 0.51 (+0.01) | 0.17 (0.0) | 74 | 3.96 | 3 | 0.16 | -5 | 0.27 | 1869 | 254.0 | 271.5 | 272.0 | 254.0 |
| 2023-11-17 | 19.63 (+0.61) | 0.5 (+0.07) | 0.17 (+0.01) | 726 | 10.05 | 86 | 1.19 | 12 | 0.17 | 7225 | 270.0 | 250.5 | 283.0 | 246.0 |
| 2023-11-10 | 19.02 (+0.36) | 0.43 (-0.03) | 0.16 (-0.01) | 486 | 18.3 | -34 | 1.28 | -9 | 0.34 | 2656 | 246.5 | 218.5 | 246.5 | 216.0 |
| 2023-11-03 | 18.66 (+0.12) | 0.46 (-0.03) | 0.17 (+0.01) | 149 | 16.45 | -29 | 3.2 | 19 | 2.1 | 906 | 217.5 | 202.0 | 218.0 | 199.0 |
| 2023-10-27 | 18.54 (0.0) | 0.49 (0.0) | 0.16 (0.0) | 27 | 4.01 | -16 | 2.37 | -7 | 1.04 | 674 | 201.0 | 200.5 | 208.5 | 199.5 |
| 2023-10-20 | 18.54 (+0.07) | 0.49 (-0.02) | 0.16 (0.0) | 49 | 4.52 | -15 | 1.39 | 5 | 0.46 | 1083 | 203.5 | 199.0 | 207.5 | 199.0 |
| 2023-10-13 | 18.47 (+0.02) | 0.51 (-0.04) | 0.16 (0.0) | 39 | 5.66 | -56 | 8.13 | 0 | 0.0 | 689 | 200.5 | 199.0 | 204.5 | 196.0 |
| 2023-10-06 | 18.45 (+0.14) | 0.55 (-0.02) | 0.16 (0.0) | 127 | 10.84 | -19 | 1.62 | -6 | 0.51 | 1172 | 200.0 | 206.5 | 207.0 | 192.0 |
| 2023-09-28 | 18.31 (+0.21) | 0.57 (+0.01) | 0.16 (-0.01) | 204 | 28.81 | 16 | 2.26 | -11 | 1.55 | 708 | 207.5 | 208.5 | 213.0 | 205.0 |
| 2023-09-22 | 18.1 (+0.16) | 0.56 (0.0) | 0.17 (-0.02) | 301 | 16.93 | 0 | 0.0 | -19 | 1.07 | 1778 | 208.0 | 221.5 | 221.5 | 205.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 17.94 (+0.19) | 0.56 (+0.06) | 0.19 (-0.01) | 36 | 0.73 | 66 | 1.34 | -11 | 0.22 | 4910 | 221.0 | 221.5 | 229.5 | 217.0 |
| 2023-09-08 | 17.75 (+0.13) | 0.5 (+0.01) | 0.2 (0.0) | 152 | 7.12 | 15 | 0.7 | -6 | 0.28 | 2134 | 225.0 | 208.5 | 225.5 | 206.0 |
| 2023-09-01 | 17.62 (+0.39) | 0.49 (0.0) | 0.2 (+0.01) | 495 | 26.61 | 0 | 0.0 | 8 | 0.43 | 1860 | 206.0 | 193.0 | 210.0 | 190.0 |
| 2023-08-25 | 17.23 (+1.15) | 0.49 (+0.05) | 0.19 (0.0) | 1328 | 27.55 | 59 | 1.22 | 3 | 0.06 | 4821 | 192.5 | 194.5 | 208.0 | 186.0 |
| 2023-08-18 | 16.08 (+0.48) | 0.44 (+0.02) | 0.19 (-0.01) | 578 | 29.73 | 21 | 1.08 | -8 | 0.41 | 1944 | 186.0 | 179.0 | 189.0 | 171.5 |
| 2023-08-11 | 15.6 (-0.02) | 0.42 (+0.07) | 0.2 (-0.02) | -22 | 1.84 | 89 | 7.45 | -30 | 2.51 | 1194 | 178.0 | 182.5 | 190.0 | 176.0 |
| 2023-08-04 | 15.62 (+0.01) | 0.35 (-0.01) | 0.22 (0.0) | 11 | 1.41 | -15 | 1.93 | 3 | 0.39 | 779 | 182.5 | 189.0 | 190.0 | 179.0 |
| 2023-07-28 | 15.61 (+0.08) | 0.36 (+0.04) | 0.22 (+0.02) | 87 | 9.85 | 51 | 5.78 | 26 | 2.94 | 883 | 185.0 | 180.5 | 186.0 | 175.5 |
| 2023-07-21 | 15.53 (+0.23) | 0.32 (+0.17) | 0.2 (-0.04) | 266 | 17.05 | 203 | 13.01 | -48 | 3.08 | 1560 | 180.0 | 163.0 | 181.0 | 162.5 |
| 2023-07-14 | 15.3 (+0.01) | 0.15 (0.0) | 0.24 (-0.04) | 17 | 3.74 | -1 | 0.22 | -47 | 10.35 | 454 | 163.5 | 162.0 | 164.5 | 161.5 |
| 2023-07-07 | 15.29 (-0.08) | 0.15 (-0.04) | 0.28 (-0.01) | -107 | 12.13 | -17 | 1.93 | -12 | 1.36 | 882 | 161.5 | 164.5 | 167.5 | 160.0 |
| 2023-06-30 | 15.37 (-0.11) | 0.19 (+0.06) | 0.29 (+0.02) | -130 | 16.91 | 75 | 9.75 | 23 | 2.99 | 769 | 164.5 | 161.5 | 165.5 | 160.0 |
| 2023-06-21 | 15.48 (-0.28) | 0.13 (0.0) | 0.27 (0.0) | -333 | 34.69 | 0 | 0.0 | 6 | 0.62 | 960 | 163.5 | 180.0 | 180.0 | 161.0 |
| 2023-06-16 | 15.76 (+0.15) | 0.13 (+0.02) | 0.27 (-0.01) | 190 | 20.23 | 22 | 2.34 | -11 | 1.17 | 939 | 180.0 | 179.5 | 183.0 | 176.0 |
| 2023-06-09 | 15.61 (-0.08) | 0.11 (+0.05) | 0.28 (+0.01) | -79 | 7.23 | 66 | 6.04 | 4 | 0.37 | 1092 | 178.5 | 181.0 | 182.5 | 176.0 |
| 2023-06-02 | 15.69 (+0.11) | 0.06 (+0.06) | 0.27 (-0.3) | 111 | 4.9 | 70 | 3.09 | -358 | 15.81 | 2265 | 178.0 | 169.5 | 181.5 | 166.0 |
| 2023-05-26 | 15.58 (+0.18) | 0.0 (0.0) | 0.57 (+0.03) | 218 | 12.4 | 0 | 0.0 | 29 | 1.65 | 1758 | 169.0 | 174.5 | 176.0 | 166.5 |
| 2023-05-19 | 15.4 (+0.37) | 0.0 (0.0) | 0.54 (+0.1) | 463 | 15.09 | 0 | 0.0 | 126 | 4.11 | 3068 | 177.0 | 158.5 | 183.0 | 157.5 |
| 2023-05-12 | 15.03 (+0.1) | 0.0 (0.0) | 0.44 (+0.03) | 124 | 9.94 | 0 | 0.0 | 38 | 3.05 | 1247 | 158.5 | 147.0 | 161.0 | 143.5 |
| 2023-05-05 | 14.93 (-0.02) | 0.0 (0.0) | 0.41 (+0.01) | -15 | 14.56 | 0 | 0.0 | 6 | 5.83 | 103 | 147.0 | 147.5 | 148.0 | 146.0 |
| 2023-04-28 | 14.95 (+0.04) | 0.0 (0.0) | 0.4 (-0.03) | 50 | 15.97 | 0 | 0.0 | -31 | 9.9 | 313 | 148.0 | 148.0 | 148.0 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 14.91 (+0.04) | 0.0 (0.0) | 0.43 (-0.01) | 39 | 9.92 | 0 | 0.0 | -8 | 2.04 | 393 | 147.5 | 150.5 | 151.5 | 146.0 |
| 2023-04-14 | 14.87 (+0.24) | 0.0 (0.0) | 0.44 (+0.01) | 295 | 38.11 | 0 | 0.0 | 4 | 0.52 | 774 | 150.5 | 148.5 | 151.5 | 147.5 |
| 2023-04-07 | 14.63 (+0.08) | 0.0 (0.0) | 0.43 (+0.01) | 97 | 31.91 | 0 | 0.0 | 10 | 3.29 | 304 | 148.5 | 146.0 | 149.5 | 144.5 |
| 2023-03-31 | 14.55 (+0.08) | 0.0 (0.0) | 0.42 (+0.03) | 104 | 6.63 | 0 | 0.0 | 41 | 2.61 | 1569 | 144.5 | 141.0 | 150.0 | 140.5 |
| 2023-03-24 | 14.47 (+0.01) | 0.0 (0.0) | 0.39 (0.0) | 6 | 2.96 | 0 | 0.0 | 1 | 0.49 | 203 | 139.5 | 138.0 | 140.0 | 136.5 |
| 2023-03-17 | 14.46 (-0.08) | 0.0 (0.0) | 0.39 (-0.01) | -92 | 18.33 | 0 | 0.0 | -8 | 1.59 | 502 | 137.0 | 137.5 | 141.0 | 136.5 |
| 2023-03-10 | 14.54 (-0.01) | 0.0 (0.0) | 0.4 (+0.01) | -20 | 7.38 | 0 | 0.0 | 3 | 1.11 | 271 | 138.0 | 138.5 | 140.0 | 137.5 |
| 2023-03-03 | 14.55 (0.0) | 0.0 (0.0) | 0.39 (-0.01) | 1 | 0.93 | 0 | 0.0 | -8 | 7.41 | 108 | 138.0 | 138.0 | 139.0 | 137.5 |
| 2023-02-24 | 14.55 (-0.02) | 0.0 (0.0) | 0.4 (-0.01) | -19 | 7.51 | 0 | 0.0 | -10 | 3.95 | 253 | 138.0 | 138.5 | 139.5 | 137.0 |
| 2023-02-17 | 14.57 (+0.02) | 0.0 (0.0) | 0.41 (0.0) | 26 | 10.4 | 0 | 0.0 | 3 | 1.2 | 250 | 139.5 | 138.0 | 140.5 | 137.0 |
| 2023-02-10 | 14.55 (+0.09) | 0.0 (0.0) | 0.41 (0.0) | 109 | 19.96 | 0 | 0.0 | -10 | 1.83 | 546 | 139.0 | 137.0 | 142.0 | 136.5 |
| 2023-02-03 | 14.46 (-0.03) | 0.0 (0.0) | 0.41 (0.0) | -42 | 9.88 | 0 | 0.0 | 0 | 0.0 | 425 | 137.0 | 136.0 | 137.0 | 133.5 |
| 2023-01-17 | 14.49 (-0.02) | 0.0 (0.0) | 0.41 (-0.01) | -21 | 19.63 | 0 | 0.0 | -10 | 9.35 | 107 | 134.5 | 133.5 | 135.5 | 133.0 |
| 2023-01-13 | 14.51 (0.0) | 0.0 (0.0) | 0.42 (0.0) | -2 | 1.49 | 0 | 0.0 | 2 | 1.49 | 134 | 133.5 | 133.5 | 135.0 | 133.0 |
| 2023-01-06 | 14.51 (-0.04) | 0.0 (0.0) | 0.42 (0.0) | -55 | 35.71 | 0 | 0.0 | -3 | 1.95 | 154 | 133.5 | 133.0 | 134.0 | 131.5 |
| 2022-12-30 | 14.55 (-0.02) | 0.0 (0.0) | 0.42 (-0.01) | -15 | 15.62 | 0 | 0.0 | -8 | 8.33 | 96 | 133.0 | 133.5 | 134.5 | 133.0 |
| 2022-12-23 | 14.57 (-0.06) | 0.0 (0.0) | 0.43 (0.0) | -59 | 26.46 | 0 | 0.0 | -4 | 1.79 | 223 | 134.0 | 134.5 | 135.5 | 132.5 |
| 2022-12-16 | 14.63 (-0.03) | 0.0 (0.0) | 0.43 (0.0) | -26 | 9.19 | 0 | 0.0 | 5 | 1.77 | 283 | 134.5 | 135.0 | 136.5 | 134.0 |
| 2022-12-09 | 14.66 (0.0) | 0.0 (0.0) | 0.43 (-0.01) | -28 | 9.89 | 0 | 0.0 | -7 | 2.47 | 283 | 136.0 | 135.5 | 137.0 | 133.5 |
| 2022-12-02 | 14.66 (+0.01) | 0.0 (0.0) | 0.44 (0.0) | 27 | 7.69 | 0 | 0.0 | -11 | 3.13 | 351 | 135.5 | 133.0 | 136.5 | 132.0 |
| 2022-11-25 | 14.65 (-0.02) | 0.0 (0.0) | 0.44 (0.0) | 1 | 0.48 | 0 | 0.0 | 5 | 2.39 | 209 | 133.5 | 134.5 | 135.0 | 132.5 |
| 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 | |||
| 2022-11-18 | 14.67 (+0.01) | 0.0 (0.0) | 0.44 (-0.01) | 21 | 7.0 | 0 | 0.0 | -15 | 5.0 | 300 | 135.0 | 134.0 | 136.5 | 133.0 |
| 2022-11-11 | 14.66 (-0.02) | 0.0 (0.0) | 0.45 (0.0) | -17 | 4.82 | 0 | 0.0 | 1 | 0.28 | 353 | 134.5 | 131.0 | 134.5 | 130.0 |
| 2022-11-04 | 14.68 (0.0) | 0.0 (0.0) | 0.45 (0.0) | -4 | 2.35 | 0 | 0.0 | 8 | 4.71 | 170 | 130.5 | 128.0 | 130.5 | 127.5 |
| 2022-10-28 | 14.68 (-0.02) | 0.0 (0.0) | 0.45 (+0.04) | -31 | 20.13 | -8 | 5.19 | 44 | 28.57 | 154 | 128.0 | 129.5 | 130.0 | 128.0 |
| 2022-10-21 | 14.7 (-0.01) | 0.0 (0.0) | 0.41 (+0.01) | -16 | 9.76 | 0 | 0.0 | 14 | 8.54 | 164 | 128.0 | 128.0 | 131.0 | 127.0 |
| 2022-10-14 | 14.71 (-0.05) | 0.0 (0.0) | 0.4 (0.0) | -61 | 11.71 | 0 | 0.0 | -1 | 0.19 | 521 | 129.0 | 133.5 | 133.5 | 127.0 |
| 2022-10-07 | 14.76 (-0.1) | 0.0 (0.0) | 0.4 (-0.03) | -131 | 30.05 | 0 | 0.0 | -34 | 7.8 | 436 | 136.0 | 138.5 | 139.0 | 133.5 |
| 2022-09-30 | 14.86 (+0.1) | 0.0 (0.0) | 0.43 (0.0) | 119 | 21.79 | 0 | 0.0 | -7 | 1.28 | 546 | 139.5 | 139.5 | 139.5 | 132.5 |
| 2022-09-23 | 14.76 (-0.03) | 0.0 (0.0) | 0.43 (-0.01) | -36 | 7.14 | 0 | 0.0 | -6 | 1.19 | 504 | 140.0 | 141.5 | 145.0 | 139.0 |
| 2022-09-16 | 14.79 (-2.47) | 0.0 (0.0) | 0.44 (+0.39) | 56 | 4.27 | 0 | 0.0 | -3 | 0.23 | 1310 | 142.0 | 146.5 | 151.5 | 142.0 |
| 2021-10-08 | 17.26 (0.0) | 0.0 (0.0) | 0.05 (-0.01) | -13 | 10.57 | 0 | 0.0 | -6 | 4.88 | 123 | 138.5 | 136.5 | 141.0 | 136.5 |
| 2021-10-01 | 17.26 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 3 | 1.95 | 0 | 0.0 | 1 | 0.65 | 154 | 136.5 | 140.0 | 141.0 | 136.0 |
| 2021-09-24 | 17.26 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -2 | 4.35 | 0 | 0.0 | -2 | 4.35 | 46 | 140.0 | 138.0 | 140.5 | 138.0 |
| 2021-09-17 | 17.27 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 1.06 | 94 | 139.5 | 141.0 | 142.0 | 139.5 |
| 2021-09-10 | 17.27 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | 0 | 0.0 | 0 | 0.0 | 2 | 1.08 | 186 | 141.0 | 143.0 | 143.5 | 138.5 |
| 2021-09-03 | 17.28 (-0.01) | 0.0 (0.0) | 0.05 (0.0) | -16 | 7.88 | 0 | 0.0 | 2 | 0.99 | 203 | 143.0 | 141.0 | 144.0 | 139.5 |
| 2021-08-27 | 17.29 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -27 | 18.62 | 0 | 0.0 | 7 | 4.83 | 145 | 140.5 | 139.0 | 140.5 | 138.0 |
| 2021-08-20 | 17.31 (-0.06) | 0.0 (0.0) | 0.05 (0.0) | -57 | 24.68 | 0 | 0.0 | -5 | 2.16 | 231 | 139.0 | 141.0 | 141.0 | 135.5 |
| 2021-08-13 | 17.37 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -27 | 21.95 | 0 | 0.0 | 1 | 0.81 | 123 | 141.0 | 146.0 | 146.0 | 141.0 |
| 2021-08-06 | 17.39 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -14 | 5.34 | 0 | 0.0 | 4 | 1.53 | 262 | 146.5 | 150.5 | 153.0 | 145.5 |
| 2021-07-30 | 17.41 (-0.04) | 0.0 (0.0) | 0.05 (0.0) | -40 | 16.06 | 0 | 0.0 | -3 | 1.2 | 249 | 150.0 | 150.5 | 151.0 | 148.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-23 | 17.45 (-0.06) | 0.0 (0.0) | 0.05 (+0.01) | -70 | 27.13 | 0 | 0.0 | 8 | 3.1 | 258 | 150.5 | 153.5 | 153.5 | 149.0 |
| 2021-07-16 | 17.51 (-0.04) | 0.0 (0.0) | 0.04 (+0.01) | -51 | 29.82 | 0 | 0.0 | 12 | 7.02 | 171 | 154.0 | 156.5 | 156.5 | 153.5 |
| 2021-07-09 | 17.55 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 38 | 20.54 | 0 | 0.0 | 1 | 0.54 | 185 | 155.0 | 153.5 | 157.5 | 153.5 |
| 2021-07-02 | 17.52 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 4 | 4.82 | 0 | 0.0 | 5 | 6.02 | 83 | 155.0 | 155.0 | 156.0 | 153.0 |
| 2021-06-25 | 17.51 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -4 | 4.55 | 0 | 0.0 | -2 | 2.27 | 88 | 156.0 | 152.5 | 156.0 | 152.5 |
| 2021-06-18 | 17.51 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 43 | 27.56 | 0 | 0.0 | -1 | 0.64 | 156 | 156.0 | 154.0 | 156.0 | 150.0 |
| 2021-06-11 | 17.47 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -5 | 3.47 | 0 | 0.0 | -1 | 0.69 | 144 | 153.0 | 150.0 | 153.5 | 149.0 |
| 2021-06-04 | 17.47 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -6 | 4.23 | 0 | 0.0 | -2 | 1.41 | 142 | 150.0 | 149.5 | 151.5 | 149.5 |
| 2021-05-28 | 17.48 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 60 | 30.93 | 0 | 0.0 | 0 | 0.0 | 194 | 150.0 | 145.0 | 150.0 | 145.0 |
| 2021-05-21 | 17.44 (+0.01) | 0.0 (0.0) | 0.03 (+0.03) | -1 | 0.28 | 0 | 0.0 | 37 | 10.45 | 354 | 147.0 | 132.0 | 148.0 | 132.0 |
| 2021-05-14 | 17.43 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -185 | 22.73 | 0 | 0.0 | 2 | 0.25 | 814 | 144.0 | 155.0 | 156.0 | 142.0 |
| 2021-05-07 | 17.58 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -124 | 27.99 | 0 | 0.0 | 1 | 0.23 | 443 | 154.5 | 160.5 | 160.5 | 152.0 |
| 2021-04-29 | 17.67 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 37 | 12.01 | 0 | 0.0 | -2 | 0.65 | 308 | 160.5 | 160.0 | 160.5 | 157.5 |
| 2021-04-23 | 17.63 (0.0) | 0.0 (-0.02) | 0.0 (0.0) | 5 | 0.8 | -22 | 3.53 | -5 | 0.8 | 623 | 160.0 | 160.5 | 161.5 | 156.5 |
| 2021-04-16 | 17.63 (0.0) | 0.02 (-0.02) | 0.0 (0.0) | -1 | 0.15 | -22 | 3.4 | 2 | 0.31 | 648 | 160.5 | 163.0 | 165.5 | 160.5 |
| 2021-04-09 | 17.63 (+0.08) | 0.04 (0.0) | 0.0 (0.0) | 94 | 16.49 | 0 | 0.0 | -3 | 0.53 | 570 | 160.5 | 162.5 | 164.0 | 160.5 |
| 2021-04-01 | 17.55 (+0.06) | 0.04 (0.0) | 0.0 (0.0) | 76 | 15.05 | 0 | 0.0 | 1 | 0.2 | 505 | 161.5 | 161.5 | 163.0 | 159.0 |
| 2021-03-26 | 17.49 (+0.03) | 0.04 (0.0) | 0.0 (0.0) | 24 | 4.93 | 0 | 0.0 | -32 | 6.57 | 487 | 161.5 | 162.0 | 165.0 | 160.0 |
| 2021-03-19 | 17.46 (-0.05) | 0.04 (0.0) | 0.0 (0.0) | -52 | 13.83 | 0 | 0.0 | -3 | 0.8 | 376 | 162.0 | 161.0 | 162.0 | 158.0 |
| 2021-03-12 | 17.51 (-0.04) | 0.04 (0.0) | 0.0 (0.0) | -53 | 7.77 | 0 | 0.0 | -2 | 0.29 | 682 | 159.0 | 161.5 | 162.0 | 155.0 |
| 2021-03-05 | 17.55 (+0.07) | 0.04 (0.0) | 0.0 (0.0) | 81 | 26.64 | 0 | 0.0 | 0 | 0.0 | 304 | 159.5 | 162.0 | 162.5 | 158.5 |
| 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 | |||
| 2021-02-26 | 17.48 (+0.2) | 0.04 (0.0) | 0.0 (0.0) | 253 | 32.9 | 0 | 0.0 | 0 | 0.0 | 769 | 162.0 | 159.0 | 163.5 | 158.0 |
| 2021-02-19 | 17.28 (+0.06) | 0.04 (0.0) | 0.0 (0.0) | 76 | 13.08 | 0 | 0.0 | -1 | 0.17 | 581 | 157.5 | 154.5 | 159.0 | 153.0 |
| 2021-02-05 | 17.22 (+0.14) | 0.04 (0.0) | 0.0 (0.0) | 155 | 44.67 | 0 | 0.0 | -18 | 5.19 | 347 | 152.0 | 151.5 | 152.0 | 150.0 |
| 2021-01-29 | 17.08 (+0.13) | 0.04 (-0.01) | 0.0 (0.0) | 170 | 29.72 | -20 | 3.5 | 4 | 0.7 | 572 | 152.0 | 152.5 | 154.0 | 150.0 |
| 2021-01-22 | 16.95 (+0.28) | 0.05 (-0.07) | 0.0 (0.0) | 328 | 28.87 | -84 | 7.39 | 0 | 0.0 | 1136 | 152.5 | 155.5 | 155.5 | 150.0 |
| 2021-01-15 | 16.67 (+0.27) | 0.12 (-0.02) | 0.0 (0.0) | 328 | 36.81 | -20 | 2.24 | 1 | 0.11 | 891 | 156.0 | 158.0 | 158.0 | 155.0 |
| 2021-01-08 | 16.4 (+0.01) | 0.14 (0.0) | 0.0 (0.0) | 80 | 16.16 | 0 | 0.0 | -11 | 2.22 | 495 | 158.0 | 156.0 | 160.5 | 154.0 |
| 2020-12-31 | 16.39 (+0.27) | 0.14 (0.0) | 0.0 (-0.01) | 331 | 56.1 | 0 | 0.0 | -17 | 2.88 | 590 | 156.0 | 155.5 | 160.0 | 155.5 |
| 2020-12-25 | 16.12 (+0.07) | 0.14 (-0.01) | 0.01 (-0.01) | 85 | 15.86 | -12 | 2.24 | -9 | 1.68 | 536 | 157.0 | 155.5 | 160.5 | 155.0 |
| 2020-12-18 | 16.05 (+0.11) | 0.15 (0.0) | 0.02 (0.0) | 138 | 37.6 | 0 | 0.0 | -3 | 0.82 | 367 | 156.5 | 155.0 | 161.5 | 154.0 |
| 2020-12-11 | 15.94 (+0.04) | 0.15 (0.0) | 0.02 (0.0) | 43 | 6.16 | 0 | 0.0 | -1 | 0.14 | 698 | 156.0 | 160.5 | 162.0 | 153.0 |
| 2020-12-04 | 15.9 (+0.06) | 0.15 (0.0) | 0.02 (+0.02) | 74 | 5.09 | 0 | 0.0 | 21 | 1.45 | 1453 | 161.0 | 157.0 | 166.0 | 153.5 |
| 2020-11-27 | 15.84 (+0.16) | 0.15 (+0.01) | 0.0 (0.0) | 197 | 27.17 | 9 | 1.24 | 1 | 0.14 | 725 | 156.0 | 155.0 | 156.5 | 152.0 |
| 2020-11-20 | 15.68 (+0.35) | 0.14 (+0.03) | 0.0 (0.0) | 444 | 35.63 | 33 | 2.65 | 0 | 0.0 | 1246 | 153.0 | 153.0 | 159.0 | 150.0 |
| 2020-11-13 | 15.33 (+0.69) | 0.11 (0.0) | 0.0 (0.0) | 822 | 27.53 | 0 | 0.0 | 1 | 0.03 | 2986 | 151.5 | 145.0 | 156.5 | 144.0 |
| 2020-11-06 | 14.64 (+0.64) | 0.11 (0.0) | 0.0 (0.0) | 762 | 58.75 | 0 | 0.0 | 1 | 0.08 | 1297 | 145.0 | 142.0 | 146.0 | 141.0 |
| 2020-10-30 | 14.0 (+0.57) | 0.11 (+0.01) | 0.0 (0.0) | 688 | 59.06 | 18 | 1.55 | -1 | 0.09 | 1165 | 141.0 | 147.0 | 147.0 | 140.0 |
| 2020-10-23 | 13.43 (+1.3) | 0.1 (+0.1) | 0.0 (0.0) | 1557 | 48.14 | 120 | 3.71 | 3 | 0.09 | 3234 | 145.5 | 133.0 | 148.5 | 132.0 |
| 2020-10-16 | 12.13 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | 4 | 0.49 | 0 | 0.0 | -3 | 0.37 | 818 | 131.0 | 128.0 | 133.0 | 124.0 |
| 2020-10-08 | 12.14 (+0.07) | 0.0 (0.0) | 0.0 (-0.01) | 83 | 24.27 | 0 | 0.0 | -11 | 3.22 | 342 | 127.5 | 126.0 | 128.0 | 124.5 |
| 2020-09-30 | 12.07 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 13 | 6.02 | 0 | 0.0 | -2 | 0.93 | 216 | 125.5 | 125.5 | 126.5 | 124.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-09-25 | 12.06 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -73 | 12.99 | 0 | 0.0 | -1 | 0.18 | 562 | 125.5 | 130.0 | 130.0 | 123.5 |
| 2020-09-18 | 12.11 (+0.12) | 0.0 (0.0) | 0.01 (0.0) | 144 | 38.3 | 0 | 0.0 | 0 | 0.0 | 376 | 129.5 | 128.5 | 130.0 | 127.5 |
| 2020-09-11 | 11.99 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 13 | 2.65 | 0 | 0.0 | 2 | 0.41 | 490 | 128.0 | 128.0 | 129.5 | 125.5 |
| 2020-09-04 | 11.97 (+0.12) | 0.0 (0.0) | 0.01 (0.0) | 136 | 19.05 | 0 | 0.0 | 0 | 0.0 | 714 | 127.5 | 126.5 | 129.5 | 126.0 |
| 2020-08-28 | 11.85 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 12 | 1.22 | -31 | 3.15 | 7 | 0.71 | 984 | 125.5 | 127.5 | 129.0 | 124.0 |
| 2020-08-21 | 11.82 (-0.29) | 0.0 (0.0) | 0.01 (0.0) | -365 | 43.76 | 0 | 0.0 | -1 | 0.12 | 834 | 127.0 | 133.5 | 135.0 | 124.0 |
| 2020-08-14 | 12.11 (+0.05) | 0.0 (0.0) | 0.01 (+0.01) | 73 | 16.15 | 0 | 0.0 | 4 | 0.88 | 452 | 134.5 | 133.5 | 137.0 | 132.5 |
| 2020-08-07 | 12.06 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 163 | 17.83 | 1 | 0.11 | 0 | 0.0 | 914 | 134.5 | 138.0 | 138.5 | 130.0 |
| 2020-07-31 | 11.99 (+0.09) | 0.0 (0.0) | 0.0 (-0.01) | 114 | 15.7 | 0 | 0.0 | -7 | 0.96 | 726 | 137.5 | 137.5 | 138.5 | 134.5 |
| 2020-07-24 | 11.9 (+0.22) | 0.0 (0.0) | 0.01 (0.0) | 261 | 35.18 | 0 | 0.0 | 4 | 0.54 | 742 | 138.0 | 137.5 | 140.0 | 134.0 |
| 2020-07-17 | 11.68 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 27 | 3.93 | 0 | 0.0 | -2 | 0.29 | 687 | 137.0 | 139.5 | 140.0 | 134.0 |
| 2020-07-10 | 11.65 (+0.11) | 0.0 (0.0) | 0.01 (+0.01) | 131 | 8.17 | -128 | 7.99 | 6 | 0.37 | 1603 | 139.5 | 135.0 | 142.0 | 135.0 |
| 2020-07-03 | 11.54 (+0.19) | 0.0 (-0.02) | 0.0 (0.0) | 238 | 28.57 | -35 | 4.2 | -1 | 0.12 | 833 | 135.0 | 133.5 | 136.0 | 131.5 |
| 2020-06-24 | 11.35 (+0.1) | 0.02 (-0.16) | 0.0 (0.0) | 123 | 19.25 | -186 | 29.11 | 1 | 0.16 | 639 | 135.0 | 135.5 | 137.0 | 131.5 |
| 2020-06-19 | 11.25 (+0.09) | 0.18 (-0.1) | 0.0 (-0.01) | 104 | 11.37 | -127 | 13.88 | -3 | 0.33 | 915 | 135.5 | 134.5 | 135.5 | 130.0 |
| 2020-06-12 | 11.16 (-0.08) | 0.28 (0.0) | 0.01 (+0.01) | 7 | 0.59 | 0 | 0.0 | 4 | 0.33 | 1196 | 133.0 | 139.5 | 141.0 | 129.5 |
| 2020-06-05 | 11.24 (-0.01) | 0.28 (0.0) | 0.0 (0.0) | -30 | 2.07 | 0 | 0.0 | 4 | 0.28 | 1451 | 139.0 | 138.0 | 144.5 | 135.0 |
| 2020-05-29 | 11.25 (+0.14) | 0.28 (0.0) | 0.0 (-0.02) | 145 | 6.02 | 0 | 0.0 | -24 | 1.0 | 2407 | 141.0 | 141.0 | 141.5 | 132.0 |
| 2020-05-22 | 11.11 (+0.18) | 0.28 (+0.08) | 0.02 (0.0) | 216 | 6.55 | 100 | 3.03 | -2 | 0.06 | 3298 | 137.0 | 120.5 | 142.0 | 120.5 |
| 2020-05-15 | 10.93 (-0.11) | 0.2 (0.0) | 0.02 (0.0) | -130 | 11.75 | 0 | 0.0 | 2 | 0.18 | 1106 | 120.5 | 128.0 | 129.0 | 119.0 |
| 2020-05-08 | 11.04 (-0.03) | 0.2 (+0.06) | 0.02 (+0.01) | -20 | 1.43 | 76 | 5.44 | 10 | 0.72 | 1396 | 130.0 | 127.5 | 132.0 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-30 | 11.07 (+0.04) | 0.14 (+0.1) | 0.01 (+0.01) | 70 | 5.74 | 115 | 9.43 | 10 | 0.82 | 1219 | 130.5 | 123.0 | 134.5 | 122.5 |
| 2020-04-24 | 11.03 (+0.05) | 0.04 (+0.02) | 0.0 (0.0) | 91 | 10.09 | 30 | 3.33 | -9 | 1.0 | 902 | 121.5 | 124.5 | 124.5 | 117.0 |
| 2020-04-17 | 10.98 (+0.06) | 0.02 (0.0) | 0.0 (-0.01) | 79 | 6.81 | 0 | 0.0 | -9 | 0.78 | 1160 | 124.5 | 119.5 | 126.5 | 118.0 |
| 2020-04-10 | 10.92 (+0.02) | 0.02 (+0.02) | 0.01 (+0.01) | 79 | 3.86 | 22 | 1.08 | 9 | 0.44 | 2046 | 120.5 | 109.5 | 123.0 | 106.5 |
| 2020-04-01 | 10.9 (-0.18) | 0.0 (0.0) | 0.0 (0.0) | -154 | 22.95 | 0 | 0.0 | 1 | 0.15 | 671 | 109.5 | 110.5 | 112.0 | 108.5 |
| 2020-03-27 | 11.08 (-0.15) | 0.0 (-0.03) | 0.0 (-0.02) | -186 | 11.05 | -103 | 6.12 | -16 | 0.95 | 1684 | 113.5 | 101.0 | 114.5 | 93.8 |
| 2020-03-20 | 11.23 (+0.32) | 0.03 (0.0) | 0.02 (+0.02) | 131 | 5.37 | 0 | 0.0 | 15 | 0.61 | 2440 | 104.0 | 127.0 | 128.5 | 104.0 |
| 2020-03-13 | 10.91 (-0.19) | 0.03 (0.0) | 0.0 (0.0) | -257 | 15.06 | 0 | 0.0 | 2 | 0.12 | 1707 | 127.0 | 153.0 | 154.5 | 126.0 |
| 2020-03-06 | 11.1 (+0.24) | 0.03 (0.0) | 0.0 (0.0) | 444 | 43.36 | 0 | 0.0 | -3 | 0.29 | 1024 | 155.0 | 153.0 | 158.0 | 153.0 |
| 2020-02-27 | 10.86 (+0.58) | 0.03 (0.0) | 0.0 (0.0) | 564 | 53.16 | 0 | 0.0 | 0 | 0.0 | 1061 | 156.0 | 152.0 | 157.0 | 151.0 |
| 2020-02-21 | 10.28 (+0.15) | 0.03 (0.0) | 0.0 (0.0) | 169 | 17.96 | 0 | 0.0 | 0 | 0.0 | 941 | 153.0 | 148.5 | 153.5 | 147.5 |
| 2020-02-14 | 10.13 (+0.06) | 0.03 (0.0) | 0.0 (0.0) | 81 | 10.41 | 0 | 0.0 | 5 | 0.64 | 778 | 149.0 | 144.5 | 151.0 | 142.0 |
| 2020-02-07 | 10.07 (+0.06) | 0.03 (-0.06) | 0.0 (0.0) | 63 | 7.3 | -61 | 7.07 | 0 | 0.0 | 863 | 145.0 | 144.0 | 147.0 | 140.0 |
| 2020-01-31 | 10.01 (-0.05) | 0.09 (0.0) | 0.0 (0.0) | -67 | 17.63 | 0 | 0.0 | -6 | 1.58 | 380 | 144.5 | 145.0 | 147.5 | 144.0 |
| 2020-01-20 | 10.06 (-0.04) | 0.09 (0.0) | 0.0 (0.0) | 6 | 7.14 | 0 | 0.0 | -1 | 1.19 | 84 | 151.5 | 151.0 | 152.5 | 151.0 |
| 2020-01-17 | 10.1 (+0.07) | 0.09 (0.0) | 0.0 (0.0) | 92 | 22.06 | 0 | 0.0 | -11 | 2.64 | 417 | 151.5 | 152.0 | 153.0 | 150.5 |
| 2020-01-10 | 10.03 (-0.03) | 0.09 (0.0) | 0.0 (0.0) | -34 | 5.2 | 0 | 0.0 | -6 | 0.92 | 654 | 150.5 | 150.5 | 154.0 | 149.0 |
| 2020-01-03 | 10.06 (+0.04) | 0.09 (0.0) | 0.0 (0.0) | 56 | 26.67 | 0 | 0.0 | -1 | 0.48 | 210 | 151.0 | 150.5 | 152.5 | 150.5 |
| 2019-12-31 | 10.02 (-0.03) | 0.09 (-0.04) | 0.0 (0.0) | -36 | 10.68 | 0 | 0.0 | -39 | 11.57 | 337 | 150.5 | 151.5 | 151.5 | 150.0 |
| 2019-12-27 | 10.05 (-0.06) | 0.13 (0.0) | 0.0 (-0.03) | -84 | 14.31 | 0 | 0.0 | -28 | 4.77 | 587 | 152.0 | 155.0 | 155.5 | 151.0 |
| 2019-12-20 | 10.11 (-0.02) | 0.13 (0.0) | 0.03 (0.0) | 16 | 6.72 | 0 | 0.0 | 3 | 1.26 | 238 | 155.0 | 157.0 | 157.0 | 154.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-12-13 | 10.13 (+0.05) | 0.13 (-0.02) | 0.03 (-0.01) | 52 | 0 | -30 | 0 | -16 | 0 | 0 | ||||
| 2019-12-06 | 10.08 (-0.03) | 0.15 (0.0) | 0.04 (0.0) | -38 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-11-29 | 10.11 (+0.13) | 0.15 (0.0) | 0.04 (+0.03) | 162 | 0 | 0 | 0 | 30 | 0 | 0 | ||||
| 2019-11-22 | 9.98 (-0.13) | 0.15 (0.0) | 0.01 (-0.01) | -163 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2019-11-15 | 10.11 (-0.12) | 0.15 (0.0) | 0.02 (0.0) | -168 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2019-11-08 | 10.23 (-0.09) | 0.15 (0.0) | 0.02 (+0.01) | -91 | 0 | 0 | 0 | 12 | 0 | 0 | ||||
| 2019-11-01 | 10.32 (-0.09) | 0.15 (-0.02) | 0.01 (+0.01) | -91 | 0 | -27 | 0 | 2 | 0 | 0 | ||||
| 2019-10-25 | 10.41 (-0.02) | 0.17 (0.0) | 0.0 (-0.16) | 74 | 0 | -1 | 0 | -214 | 0 | 0 | ||||
| 2019-10-18 | 10.43 (+0.16) | 0.17 (0.0) | 0.16 (-0.05) | 179 | 0 | -1 | 0 | -65 | 0 | 0 | ||||
| 2019-10-09 | 10.27 (+0.08) | 0.17 (0.0) | 0.21 (-0.01) | 87 | 0 | 0 | 0 | -7 | 0 | 0 | ||||
| 2019-10-04 | 10.19 (-0.09) | 0.17 (-0.07) | 0.22 (-0.01) | -65 | 0 | -76 | 0 | -21 | 0 | 0 | ||||
| 2019-09-27 | 10.28 (-0.13) | 0.24 (+0.24) | 0.23 (-0.1) | -98 | 0 | -32 | 0 | -117 | 0 | 0 | ||||
| 2019-09-20 | 10.41 (-0.2) | 0.0 (-0.13) | 0.33 (-0.01) | -363 | 0 | -175 | 0 | -8 | 0 | 0 | ||||
| 2019-09-12 | 10.61 (-0.06) | 0.13 (-0.09) | 0.34 (-0.01) | -81 | 0 | -101 | 0 | -11 | 0 | 0 | ||||
| 2019-09-06 | 10.67 (-0.16) | 0.22 (-0.17) | 0.35 (-0.01) | -203 | 0 | -206 | 0 | -13 | 0 | 0 | ||||
| 2019-08-30 | 10.83 (-0.43) | 0.39 (-0.1) | 0.36 (+0.01) | -504 | 0 | -125 | 0 | 10 | 0 | 0 | ||||
| 2019-08-23 | 11.26 (+0.11) | 0.49 (-0.11) | 0.35 (0.0) | 117 | 0 | -128 | 0 | -5 | 0 | 0 | ||||
| 2019-08-16 | 11.15 (+0.1) | 0.6 (-0.03) | 0.35 (+0.07) | 93 | 0 | -41 | 0 | 87 | 0 | 0 | ||||
| 2019-08-08 | 11.05 (+0.1) | 0.63 (-0.01) | 0.28 (0.0) | 30 | 0 | -10 | 0 | -1 | 0 | 0 | ||||
| 2019-08-02 | 10.95 (+0.09) | 0.64 (0.0) | 0.28 (-0.01) | 134 | 0 | 0 | 0 | -12 | 0 | 0 | ||||
| 2019-07-26 | 10.86 (-0.04) | 0.64 (+0.15) | 0.29 (-0.02) | -16 | 0 | 177 | 0 | -25 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-07-19 | 10.9 (+0.12) | 0.49 (-0.04) | 0.31 (+0.07) | 131 | 0 | -40 | 0 | 81 | 0 | 0 | ||||
| 2019-07-12 | 10.78 (+0.23) | 0.53 (-0.02) | 0.24 (0.0) | 224 | 0 | -24 | 0 | 0 | 0 | 0 | ||||
| 2019-07-05 | 10.55 (+0.11) | 0.55 (-0.13) | 0.24 (+0.1) | 140 | 0 | -160 | 0 | 127 | 0 | 0 | ||||
| 2019-06-28 | 10.44 (0.0) | 0.68 (-0.23) | 0.14 (+0.07) | -26 | 0 | -91 | 0 | 85 | 0 | 0 | ||||
| 2019-06-21 | 10.44 (-0.06) | 0.91 (-0.01) | 0.07 (+0.07) | -79 | 0 | -9 | 0 | 80 | 0 | 0 | ||||
| 2019-06-14 | 10.5 (-0.04) | 0.92 (+0.02) | 0.0 (0.0) | -125 | 0 | 14 | 0 | -1 | 0 | 0 | ||||
| 2019-06-06 | 10.54 (-0.01) | 0.9 (+0.2) | 0.0 (0.0) | -14 | 0 | 250 | 0 | -1 | 0 | 0 | ||||
| 2019-05-31 | 10.55 (-0.11) | 0.7 (+0.14) | 0.0 (-0.01) | -139 | 0 | 170 | 0 | -9 | 0 | 0 | ||||
| 2019-05-24 | 10.66 (+0.34) | 0.56 (-0.12) | 0.01 (0.0) | 411 | 0 | -150 | 0 | 6 | 0 | 0 | ||||
| 2019-05-17 | 10.32 (+0.05) | 0.68 (-0.03) | 0.01 (+0.01) | 67 | 0 | -41 | 0 | 7 | 0 | 0 | ||||
| 2019-05-10 | 10.27 (-0.14) | 0.71 (0.0) | 0.0 (0.0) | -170 | 0 | 0 | 0 | -6 | 0 | 0 | ||||
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 18.61 (+2.24) | 3.91 (-1.58) | 0.83 (+0.12) | 2542 | 28.48 | -1898 | 21.27 | 139 | 1.56 | 8924 | 322.0 | 283.5 | 322.0 | 279.0 |
| 2024-10-30 | 16.37 (-1.24) | 5.49 (-0.63) | 0.71 (+0.02) | -1904 | 25.05 | -637 | 8.38 | 25 | 0.33 | 7602 | 284.0 | 303.5 | 320.5 | 282.5 |
| 2024-09-30 | 17.61 (-0.58) | 6.12 (+0.49) | 0.69 (+0.1) | -796 | 9.98 | 587 | 7.36 | 116 | 1.45 | 7973 | 303.5 | 299.0 | 317.5 | 289.5 |
| 2024-08-30 | 18.19 (+0.34) | 5.63 (+0.36) | 0.59 (+0.22) | 420 | 3.7 | 438 | 3.86 | 269 | 2.37 | 11360 | 296.0 | 333.0 | 338.5 | 281.0 |
| 2024-07-31 | 17.85 (-0.25) | 5.27 (-1.0) | 0.37 (-0.01) | -383 | 4.6 | 61 | 0.73 | -11 | 0.13 | 8328 | 329.5 | 343.5 | 354.0 | 324.0 |
| 2024-06-28 | 18.1 (+0.82) | 6.27 (-1.07) | 0.38 (-0.06) | 1128 | 6.87 | -1295 | 7.88 | -81 | 0.49 | 16431 | 342.0 | 337.0 | 387.0 | 333.0 |
| 2024-05-31 | 17.28 (-2.79) | 7.34 (+2.14) | 0.44 (+0.04) | -3400 | 16.86 | 2588 | 12.83 | 52 | 0.26 | 20166 | 338.0 | 358.0 | 412.0 | 330.0 |
| 2024-04-30 | 20.07 (+0.32) | 5.2 (+1.25) | 0.4 (-0.09) | 471 | 2.21 | 1490 | 7.0 | -108 | 0.51 | 21278 | 355.0 | 311.5 | 364.5 | 308.5 |
| 2024-03-29 | 19.75 (+1.51) | 3.95 (-0.02) | 0.49 (-0.15) | 1722 | 7.84 | -19 | 0.09 | -180 | 0.82 | 21954 | 311.0 | 302.0 | 345.0 | 287.5 |
| 2024-02-29 | 18.24 (-0.49) | 3.97 (+0.05) | 0.64 (+0.31) | -533 | 5.02 | 64 | 0.6 | 369 | 3.48 | 10612 | 301.0 | 291.0 | 317.5 | 281.5 |
| 2024-01-31 | 18.73 (-0.47) | 3.92 (+1.06) | 0.33 (+0.09) | -422 | 4.33 | 1249 | 12.81 | 117 | 1.2 | 9752 | 290.5 | 281.5 | 296.5 | 265.0 |
| 2023-12-29 | 19.2 (-0.57) | 2.86 (+2.35) | 0.24 (+0.05) | -952 | 6.64 | 2844 | 19.82 | 50 | 0.35 | 14346 | 281.0 | 249.5 | 303.5 | 249.5 |
| 2023-11-30 | 19.77 (+1.25) | 0.51 (+0.02) | 0.19 (+0.02) | 1653 | 11.64 | 26 | 0.18 | 30 | 0.21 | 14195 | 249.0 | 202.0 | 283.0 | 200.5 |
| 2023-10-31 | 18.52 (+0.21) | 0.49 (-0.08) | 0.17 (+0.01) | 227 | 5.91 | -105 | 2.73 | 7 | 0.18 | 3843 | 199.0 | 206.5 | 208.5 | 192.0 |
| 2023-09-28 | 18.31 (+0.81) | 0.57 (+0.08) | 0.16 (-0.04) | 831 | 8.17 | 97 | 0.95 | -48 | 0.47 | 10169 | 207.5 | 200.0 | 229.5 | 199.0 |
| 2023-08-31 | 17.5 (+1.93) | 0.49 (+0.13) | 0.2 (-0.02) | 2300 | 23.73 | 154 | 1.59 | -21 | 0.22 | 9692 | 199.0 | 182.0 | 208.0 | 171.5 |
| 2023-07-31 | 15.57 (+0.2) | 0.36 (+0.17) | 0.22 (-0.07) | 215 | 5.31 | 236 | 5.83 | -83 | 2.05 | 4048 | 180.0 | 164.5 | 190.0 | 160.0 |
| 2023-06-30 | 15.37 (-0.43) | 0.19 (+0.16) | 0.29 (+0.01) | -488 | 10.21 | 198 | 4.14 | 11 | 0.23 | 4781 | 164.5 | 178.0 | 183.0 | 160.0 |
| 2023-05-31 | 15.8 (+0.85) | 0.03 (+0.03) | 0.28 (-0.12) | 1037 | 13.97 | 35 | 0.47 | -148 | 1.99 | 7425 | 174.0 | 147.5 | 183.0 | 143.5 |
| 2023-04-28 | 14.95 (+0.4) | 0.0 (0.0) | 0.4 (-0.02) | 481 | 26.93 | 0 | 0.0 | -25 | 1.4 | 1786 | 148.0 | 146.0 | 151.5 | 143.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 14.55 (0.0) | 0.0 (0.0) | 0.42 (+0.02) | -1 | 0.04 | 0 | 0.0 | 29 | 1.09 | 2655 | 144.5 | 138.0 | 150.0 | 136.5 |
| 2023-02-24 | 14.55 (+0.13) | 0.0 (0.0) | 0.4 (-0.02) | 164 | 12.9 | 0 | 0.0 | -19 | 1.49 | 1271 | 138.0 | 134.0 | 142.0 | 134.0 |
| 2023-01-31 | 14.42 (-0.13) | 0.0 (0.0) | 0.42 (0.0) | -168 | 27.95 | 0 | 0.0 | -9 | 1.5 | 601 | 133.5 | 133.0 | 136.0 | 131.5 |
| 2022-12-30 | 14.55 (-0.11) | 0.0 (0.0) | 0.42 (-0.02) | -116 | 11.26 | 0 | 0.0 | -22 | 2.14 | 1030 | 133.0 | 136.0 | 137.0 | 132.5 |
| 2022-11-30 | 14.66 (-0.01) | 0.0 (0.0) | 0.44 (0.0) | 22 | 1.81 | 0 | 0.0 | -2 | 0.16 | 1216 | 135.0 | 128.0 | 136.5 | 127.5 |
| 2022-10-31 | 14.67 (-0.19) | 0.0 (0.0) | 0.44 (+0.01) | -245 | 18.82 | -8 | 0.61 | 21 | 1.61 | 1302 | 128.5 | 138.5 | 139.0 | 127.0 |
| 2022-09-30 | 14.86 (-2.4) | 0.0 (0.0) | 0.43 (+0.38) | 139 | 4.53 | 0 | 0.0 | -16 | 0.52 | 3070 | 139.5 | 138.5 | 151.5 | 132.5 |
| 2021-10-08 | 17.26 (-0.01) | 0.0 (0.0) | 0.05 (-0.01) | -20 | 1.69 | 0 | 0.0 | -7 | 0.59 | 1185 | 137.5 | 137.5 | 141.0 | 135.0 |
| 2021-09-30 | 17.27 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | 5 | 0.88 | 0 | 0.0 | 5 | 0.88 | 570 | 138.0 | 141.0 | 144.0 | 137.0 |
| 2021-08-31 | 17.28 (-0.13) | 0.0 (0.0) | 0.05 (0.0) | -138 | 17.0 | 0 | 0.0 | 7 | 0.86 | 812 | 140.0 | 150.5 | 153.0 | 135.5 |
| 2021-07-30 | 17.41 (-0.11) | 0.0 (0.0) | 0.05 (+0.02) | -122 | 13.59 | 0 | 0.0 | 23 | 2.56 | 898 | 150.0 | 156.0 | 157.5 | 148.0 |
| 2021-06-30 | 17.52 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 33 | 5.81 | 0 | 0.0 | -6 | 1.06 | 568 | 155.5 | 151.0 | 156.0 | 149.0 |
| 2021-05-31 | 17.48 (-0.19) | 0.0 (0.0) | 0.03 (+0.03) | -252 | 13.85 | 0 | 0.0 | 40 | 2.2 | 1820 | 150.5 | 160.5 | 160.5 | 132.0 |
| 2021-04-29 | 17.67 (+0.13) | 0.0 (-0.04) | 0.0 (0.0) | 148 | 6.52 | -44 | 1.94 | -8 | 0.35 | 2269 | 160.5 | 160.5 | 165.5 | 156.5 |
| 2021-03-31 | 17.54 (+0.06) | 0.04 (0.0) | 0.0 (0.0) | 63 | 2.81 | 0 | 0.0 | -36 | 1.61 | 2239 | 160.0 | 162.0 | 165.0 | 155.0 |
| 2021-02-26 | 17.48 (+0.4) | 0.04 (0.0) | 0.0 (0.0) | 484 | 28.49 | 0 | 0.0 | -19 | 1.12 | 1699 | 162.0 | 151.5 | 163.5 | 150.0 |
| 2021-01-29 | 17.08 (+0.69) | 0.04 (-0.1) | 0.0 (0.0) | 906 | 29.26 | -124 | 4.01 | -6 | 0.19 | 3096 | 152.0 | 156.0 | 160.5 | 150.0 |
| 2020-12-31 | 16.39 (+0.57) | 0.14 (-0.01) | 0.0 (0.0) | 697 | 19.54 | -12 | 0.34 | -9 | 0.25 | 3567 | 156.0 | 155.0 | 166.0 | 153.0 |
| 2020-11-30 | 15.82 (+1.82) | 0.15 (+0.04) | 0.0 (0.0) | 2199 | 34.71 | 42 | 0.66 | 3 | 0.05 | 6335 | 155.5 | 142.0 | 159.0 | 141.0 |
| 2020-10-30 | 14.0 (+1.93) | 0.11 (+0.11) | 0.0 (-0.01) | 2332 | 41.94 | 138 | 2.48 | -12 | 0.22 | 5560 | 141.0 | 126.0 | 148.5 | 124.0 |
| 2020-09-30 | 12.07 (+0.13) | 0.0 (0.0) | 0.01 (0.0) | 141 | 6.55 | 0 | 0.0 | -1 | 0.05 | 2152 | 125.5 | 128.0 | 130.0 | 123.5 |
| 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 | |||
| 2020-08-31 | 11.94 (-0.05) | 0.0 (0.0) | 0.01 (+0.01) | -25 | 0.74 | -30 | 0.88 | 10 | 0.29 | 3394 | 127.0 | 138.0 | 138.5 | 124.0 |
| 2020-07-31 | 11.99 (+0.62) | 0.0 (0.0) | 0.0 (-0.01) | 732 | 17.17 | -128 | 3.0 | -1 | 0.02 | 4263 | 137.5 | 134.0 | 142.0 | 133.5 |
| 2020-06-30 | 11.37 (+0.12) | 0.0 (-0.28) | 0.01 (+0.01) | 243 | 5.36 | -348 | 7.68 | 7 | 0.15 | 4532 | 133.0 | 138.0 | 144.5 | 129.5 |
| 2020-05-29 | 11.25 (+0.18) | 0.28 (+0.14) | 0.0 (-0.01) | 211 | 2.57 | 176 | 2.14 | -14 | 0.17 | 8208 | 141.0 | 127.5 | 142.0 | 119.0 |
| 2020-04-30 | 11.07 (+0.11) | 0.14 (+0.14) | 0.01 (+0.01) | 282 | 5.18 | 167 | 3.07 | 2 | 0.04 | 5447 | 130.5 | 110.0 | 134.5 | 106.5 |
| 2020-03-31 | 10.96 (+0.1) | 0.0 (-0.03) | 0.0 (0.0) | 15 | 0.2 | -103 | 1.39 | -2 | 0.03 | 7411 | 109.5 | 153.0 | 158.0 | 93.8 |
| 2020-02-27 | 10.86 (+0.85) | 0.03 (-0.06) | 0.0 (0.0) | 877 | 24.07 | -61 | 1.67 | 5 | 0.14 | 3644 | 156.0 | 144.0 | 157.0 | 140.0 |
| 2020-01-31 | 10.01 (-0.01) | 0.09 (0.0) | 0.0 (0.0) | 53 | 3.03 | 0 | 0.0 | -25 | 1.43 | 1747 | 144.5 | 150.5 | 154.0 | 144.0 |
| 2019-12-31 | 10.02 (-0.09) | 0.09 (-0.06) | 0.0 (-0.04) | -90 | 7.75 | -30 | 2.58 | -80 | 6.88 | 1162 | 150.5 | 157.0 | 157.0 | 150.0 |
| 2019-11-29 | 10.11 (-0.2) | 0.15 (0.0) | 0.04 (+0.03) | -263 | 0 | 0 | 0 | 38 | 0 | 0 | ||||
| 2019-10-31 | 10.31 (+0.03) | 0.15 (-0.09) | 0.01 (-0.22) | 187 | 0 | -105 | 0 | -306 | 0 | 0 | ||||
| 2019-09-27 | 10.28 (-0.55) | 0.24 (-0.15) | 0.23 (-0.13) | -745 | 0 | -514 | 0 | -149 | 0 | 0 | ||||
| 2019-08-30 | 10.83 (-0.15) | 0.39 (-0.25) | 0.36 (+0.07) | -266 | 0 | -304 | 0 | 86 | 0 | 0 | ||||
| 2019-07-31 | 10.98 (+0.54) | 0.64 (-0.04) | 0.29 (+0.15) | 615 | 0 | -47 | 0 | 176 | 0 | 0 | ||||
| 2019-06-28 | 10.44 (-0.11) | 0.68 (-0.02) | 0.14 (+0.14) | -244 | 0 | 164 | 0 | 163 | 0 | 0 | ||||
| 2019-05-31 | 10.55 (-0.06) | 0.7 (-0.01) | 0.0 (0.0) | -69 | 0 | -21 | 0 | -2 | 0 | 0 | ||||
| 2019-04-30 | 10.61 (+0.61) | 0.71 (-0.43) | 0.0 (-0.04) | 736 | 0 | -513 | 0 | -101 | 0 | 0 | ||||
| 2019-03-29 | 10.0 (-0.14) | 1.14 (+0.09) | 0.04 (+0.04) | -176 | 0 | -4 | 0 | 30 | 0 | 0 | ||||
| 2019-02-27 | 10.14 (+0.09) | 1.05 (+0.45) | 0.0 (0.0) | 112 | 0 | 545 | 0 | -220 | 0 | 0 | ||||
| 2019-01-30 | 10.05 () | 0.6 () | 0.0 () | 428 | 0 | 63 | 0 | -296 | 0 | 0 | ||||
