- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 24.48 (-0.08) | 0.85 (0.0) | 0.28 (-0.01) | -458 | -53.32 | -18 | -2.1 | -42 | -4.89 | 859 | 601.0 | 599.0 | 602.0 | 585.0 |
| 2024-04-18 | 24.56 (-0.03) | 0.85 (-0.01) | 0.29 (0.0) | -175 | -36.38 | -3 | -0.62 | -2 | -0.42 | 481 | 606.0 | 602.0 | 611.0 | 598.0 |
| 2024-04-17 | 24.59 (-0.05) | 0.86 (0.0) | 0.29 (0.0) | -297 | -61.49 | -1 | -0.21 | -14 | -2.9 | 483 | 606.0 | 610.0 | 611.0 | 603.0 |
| 2024-04-16 | 24.64 (-0.06) | 0.86 (0.0) | 0.29 (0.0) | -430 | -68.91 | -2 | -0.32 | -5 | -0.8 | 624 | 613.0 | 632.0 | 636.0 | 613.0 |
| 2024-04-15 | 24.7 (0.0) | 0.86 (0.0) | 0.29 (0.0) | -35 | -15.22 | 0 | 0.0 | -1 | -0.43 | 230 | 635.0 | 640.0 | 641.0 | 634.0 |
| 2024-04-12 | 24.7 (-0.02) | 0.86 (0.0) | 0.29 (-0.01) | -117 | -36.0 | 0 | 0.0 | -10 | -3.08 | 325 | 638.0 | 638.0 | 640.0 | 635.0 |
| 2024-04-11 | 24.72 (-0.01) | 0.86 (0.0) | 0.3 (0.0) | -74 | -37.76 | 0 | 0.0 | -5 | -2.55 | 196 | 642.0 | 648.0 | 648.0 | 639.0 |
| 2024-04-10 | 24.73 (-0.03) | 0.86 (0.0) | 0.3 (0.0) | -13 | -16.25 | 0 | 0.0 | 5 | 6.25 | 80 | 648.0 | 647.0 | 655.0 | 647.0 |
| 2024-04-09 | 24.76 (+0.02) | 0.86 (0.0) | 0.3 (+0.01) | 98 | 41.0 | -1 | -0.42 | 4 | 1.67 | 239 | 649.0 | 644.0 | 655.0 | 642.0 |
| 2024-04-08 | 24.74 (-0.01) | 0.86 (0.0) | 0.29 (-0.01) | -36 | -23.53 | 0 | 0.0 | -4 | -2.61 | 153 | 639.0 | 634.0 | 644.0 | 634.0 |
| 2024-04-03 | 24.75 (-0.02) | 0.86 (0.0) | 0.3 (0.0) | -140 | -49.12 | -1 | -0.35 | -2 | -0.7 | 285 | 638.0 | 642.0 | 645.0 | 638.0 |
| 2024-04-02 | 24.77 (-0.01) | 0.86 (0.0) | 0.3 (0.0) | -71 | -35.32 | 0 | 0.0 | -1 | -0.5 | 201 | 647.0 | 655.0 | 655.0 | 645.0 |
| 2024-04-01 | 24.78 (0.0) | 0.86 (+0.03) | 0.3 (0.0) | 20 | 6.69 | 150 | 50.17 | 5 | 1.67 | 299 | 656.0 | 648.0 | 660.0 | 643.0 |
| 2024-03-29 | 24.78 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -8 | -7.69 | -1 | -0.96 | -5 | -4.81 | 104 | 643.0 | 645.0 | 648.0 | 643.0 |
| 2024-03-28 | 24.78 (-0.01) | 0.83 (0.0) | 0.3 (0.0) | -44 | -20.56 | -2 | -0.93 | 1 | 0.47 | 214 | 647.0 | 639.0 | 649.0 | 636.0 |
| 2024-03-27 | 24.79 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -22 | -19.13 | -1 | -0.87 | -3 | -2.61 | 115 | 644.0 | 649.0 | 651.0 | 643.0 |
| 2024-03-26 | 24.79 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 46 | 17.49 | 0 | 0.0 | 3 | 1.14 | 263 | 647.0 | 653.0 | 656.0 | 645.0 |
| 2024-03-25 | 24.78 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 28 | 26.42 | 0 | 0.0 | -4 | -3.77 | 106 | 650.0 | 640.0 | 650.0 | 639.0 |
| 2024-03-22 | 24.77 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 44 | 17.19 | 0 | 0.0 | -3 | -1.17 | 256 | 644.0 | 638.0 | 644.0 | 638.0 |
| 2024-03-21 | 24.76 (+0.01) | 0.83 (0.0) | 0.3 (+0.01) | 58 | 32.22 | -1 | -0.56 | 22 | 12.22 | 180 | 643.0 | 635.0 | 647.0 | 635.0 |
| 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 | |||
| 2024-03-20 | 24.75 (+0.03) | 0.83 (0.0) | 0.29 (-0.01) | 159 | 31.05 | 0 | 0.0 | -11 | -2.15 | 512 | 634.0 | 630.0 | 640.0 | 630.0 |
| 2024-03-19 | 24.72 (-0.02) | 0.83 (0.0) | 0.3 (0.0) | -97 | -25.33 | -5 | -1.31 | -7 | -1.83 | 383 | 635.0 | 636.0 | 640.0 | 632.0 |
| 2024-03-18 | 24.74 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -63 | -23.33 | -1 | -0.37 | 0 | 0.0 | 270 | 644.0 | 655.0 | 656.0 | 644.0 |
| 2024-03-15 | 24.74 (-0.02) | 0.83 (0.0) | 0.3 (0.0) | -53 | -6.96 | -12 | -1.58 | -2 | -0.26 | 761 | 656.0 | 660.0 | 660.0 | 650.0 |
| 2024-03-14 | 24.76 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 7 | 1.79 | -2 | -0.51 | -2 | -0.51 | 392 | 665.0 | 662.0 | 667.0 | 650.0 |
| 2024-03-13 | 24.75 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -45 | -13.39 | 0 | 0.0 | -5 | -1.49 | 336 | 657.0 | 661.0 | 666.0 | 654.0 |
| 2024-03-12 | 24.75 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 21 | 10.71 | 0 | 0.0 | 3 | 1.53 | 196 | 669.0 | 666.0 | 670.0 | 662.0 |
| 2024-03-11 | 24.74 (+0.02) | 0.83 (0.0) | 0.3 (0.0) | 104 | 34.55 | -1 | -0.33 | 7 | 2.33 | 301 | 666.0 | 660.0 | 676.0 | 660.0 |
| 2024-03-08 | 24.72 (+0.01) | 0.83 (0.0) | 0.3 (+0.01) | 4 | 1.53 | 2 | 0.77 | 7 | 2.68 | 261 | 656.0 | 648.0 | 661.0 | 645.0 |
| 2024-03-07 | 24.71 (-0.01) | 0.83 (0.0) | 0.29 (-0.01) | -53 | -19.63 | 0 | 0.0 | -7 | -2.59 | 270 | 652.0 | 653.0 | 658.0 | 651.0 |
| 2024-03-06 | 24.72 (-0.02) | 0.83 (0.0) | 0.3 (0.0) | 2 | 0.95 | 0 | 0.0 | -4 | -1.9 | 211 | 660.0 | 664.0 | 665.0 | 656.0 |
| 2024-03-05 | 24.74 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 12 | 5.83 | -2 | -0.97 | -13 | -6.31 | 206 | 657.0 | 654.0 | 664.0 | 654.0 |
| 2024-03-04 | 24.73 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -4 | -1.82 | 1 | 0.45 | -3 | -1.36 | 220 | 659.0 | 659.0 | 662.0 | 658.0 |
| 2024-03-01 | 24.73 (-0.01) | 0.83 (0.0) | 0.3 (0.0) | -29 | -12.03 | -2 | -0.83 | -5 | -2.07 | 241 | 663.0 | 664.0 | 669.0 | 660.0 |
| 2024-02-29 | 24.74 (+0.03) | 0.83 (0.0) | 0.3 (0.0) | 142 | 19.61 | -1 | -0.14 | 13 | 1.8 | 724 | 671.0 | 653.0 | 671.0 | 653.0 |
| 2024-02-27 | 24.71 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 61 | 18.54 | 0 | 0.0 | 4 | 1.22 | 329 | 656.0 | 653.0 | 658.0 | 652.0 |
| 2024-02-26 | 24.7 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 68 | 36.56 | -2 | -1.08 | 7 | 3.76 | 186 | 655.0 | 647.0 | 655.0 | 647.0 |
| 2024-02-23 | 24.69 (0.0) | 0.83 (-0.01) | 0.3 (0.0) | -25 | -15.15 | -4 | -2.42 | 2 | 1.21 | 165 | 650.0 | 657.0 | 659.0 | 650.0 |
| 2024-02-22 | 24.69 (+0.01) | 0.84 (0.0) | 0.3 (+0.01) | 63 | 41.45 | -2 | -1.32 | 8 | 5.26 | 152 | 660.0 | 658.0 | 661.0 | 654.0 |
| 2024-02-21 | 24.68 (0.0) | 0.84 (0.0) | 0.29 (0.0) | 15 | 7.39 | 0 | 0.0 | 18 | 8.87 | 203 | 654.0 | 656.0 | 656.0 | 648.0 |
| 2024-02-20 | 24.68 (+0.01) | 0.84 (0.0) | 0.29 (0.0) | 15 | 9.49 | 0 | 0.0 | -3 | -1.9 | 158 | 655.0 | 656.0 | 657.0 | 650.0 |
| 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 | |||
| 2024-02-19 | 24.67 (+0.02) | 0.84 (0.0) | 0.29 (0.0) | 70 | 25.83 | 0 | 0.0 | 13 | 4.8 | 271 | 657.0 | 659.0 | 664.0 | 652.0 |
| 2024-02-16 | 24.65 (+0.01) | 0.84 (+0.01) | 0.29 (0.0) | 46 | 21.4 | 20 | 9.3 | 6 | 2.79 | 215 | 650.0 | 645.0 | 653.0 | 645.0 |
| 2024-02-15 | 24.64 (0.0) | 0.83 (0.0) | 0.29 (0.0) | -49 | -12.16 | 2 | 0.5 | -5 | -1.24 | 403 | 634.0 | 633.0 | 636.0 | 628.0 |
| 2024-02-05 | 24.64 (-0.03) | 0.83 (+0.01) | 0.29 (0.0) | -134 | -47.02 | 63 | 22.11 | -1 | -0.35 | 285 | 637.0 | 635.0 | 642.0 | 631.0 |
| 2024-02-02 | 24.67 (0.0) | 0.82 (0.0) | 0.29 (0.0) | 9 | 8.74 | 0 | 0.0 | 10 | 9.71 | 103 | 643.0 | 644.0 | 646.0 | 641.0 |
| 2024-02-01 | 24.67 (+0.01) | 0.82 (0.0) | 0.29 (0.0) | 51 | 22.08 | 0 | 0.0 | 9 | 3.9 | 231 | 644.0 | 643.0 | 645.0 | 637.0 |
| 2024-01-31 | 24.66 (0.0) | 0.82 (0.0) | 0.29 (0.0) | -13 | -5.96 | -2 | -0.92 | 0 | 0.0 | 218 | 634.0 | 633.0 | 639.0 | 633.0 |
| 2024-01-30 | 24.66 (-0.02) | 0.82 (0.0) | 0.29 (0.0) | -84 | -32.81 | -7 | -2.73 | -5 | -1.95 | 256 | 637.0 | 644.0 | 646.0 | 636.0 |
| 2024-01-29 | 24.68 (+0.01) | 0.82 (0.0) | 0.29 (0.0) | 1 | 0.58 | 0 | 0.0 | -2 | -1.16 | 173 | 647.0 | 639.0 | 648.0 | 639.0 |
| 2024-01-26 | 24.67 (+0.02) | 0.82 (0.0) | 0.29 (0.0) | 19 | 15.32 | 0 | 0.0 | -1 | -0.81 | 124 | 640.0 | 632.0 | 642.0 | 632.0 |
| 2024-01-25 | 24.65 (-0.01) | 0.82 (0.0) | 0.29 (0.0) | -28 | -14.29 | -1 | -0.51 | -6 | -3.06 | 196 | 635.0 | 640.0 | 643.0 | 633.0 |
| 2024-01-24 | 24.66 (0.0) | 0.82 (0.0) | 0.29 (0.0) | -20 | -8.77 | 0 | 0.0 | -22 | -9.65 | 228 | 641.0 | 643.0 | 644.0 | 638.0 |
| 2024-01-23 | 24.66 (-0.01) | 0.82 (0.0) | 0.29 (0.0) | -20 | -6.54 | 0 | 0.0 | 0 | 0.0 | 306 | 638.0 | 631.0 | 646.0 | 630.0 |
| 2024-01-22 | 24.67 (-0.02) | 0.82 (+0.01) | 0.29 (0.0) | -111 | -39.64 | 44 | 15.71 | -4 | -1.43 | 280 | 627.0 | 622.0 | 632.0 | 622.0 |
| 2024-01-19 | 24.69 (-0.03) | 0.81 (0.0) | 0.29 (0.0) | -133 | -30.5 | 0 | 0.0 | 0 | 0.0 | 436 | 622.0 | 618.0 | 630.0 | 616.0 |
| 2024-01-18 | 24.72 (-0.02) | 0.81 (0.0) | 0.29 (0.0) | -176 | -45.48 | 0 | 0.0 | 0 | 0.0 | 387 | 620.0 | 632.0 | 633.0 | 620.0 |
| 2024-01-17 | 24.74 (-0.07) | 0.81 (0.0) | 0.29 (+0.01) | -375 | -43.35 | -38 | -4.39 | 60 | 6.94 | 865 | 624.0 | 636.0 | 639.0 | 623.0 |
| 2024-01-16 | 24.81 (-0.06) | 0.81 (-0.01) | 0.28 (0.0) | -400 | -50.96 | -22 | -2.8 | -4 | -0.51 | 785 | 643.0 | 665.0 | 670.0 | 643.0 |
| 2024-01-15 | 24.87 (-0.03) | 0.82 (0.0) | 0.28 (0.0) | -39 | -30.47 | -5 | -3.91 | 2 | 1.56 | 128 | 672.0 | 676.0 | 678.0 | 671.0 |
| 2024-01-12 | 24.9 (0.0) | 0.82 (0.0) | 0.28 (0.0) | -21 | -18.26 | -9 | -7.83 | -3 | -2.61 | 115 | 675.0 | 673.0 | 683.0 | 671.0 |
| 2024-01-11 | 24.9 (0.0) | 0.82 (0.0) | 0.28 (0.0) | 2 | 2.2 | -11 | -12.09 | 2 | 2.2 | 91 | 677.0 | 676.0 | 683.0 | 676.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 24.9 (0.0) | 0.82 (-0.01) | 0.28 (0.0) | -14 | -14.74 | -13 | -13.68 | -1 | -1.05 | 95 | 676.0 | 687.0 | 687.0 | 676.0 |
| 2024-01-09 | 24.9 (0.0) | 0.83 (0.0) | 0.28 (0.0) | -29 | -25.66 | 4 | 3.54 | 5 | 4.42 | 113 | 683.0 | 688.0 | 691.0 | 683.0 |
| 2024-01-08 | 24.9 (+0.01) | 0.83 (+0.01) | 0.28 (0.0) | 24 | 15.79 | 0 | 0.0 | 0 | 0.0 | 152 | 684.0 | 680.0 | 694.0 | 680.0 |
| 2024-01-05 | 24.89 (-0.01) | 0.82 (-0.01) | 0.28 (0.0) | -13 | -11.3 | 0 | 0.0 | 3 | 2.61 | 115 | 675.0 | 674.0 | 683.0 | 674.0 |
| 2024-01-04 | 24.9 (-0.01) | 0.83 (+0.01) | 0.28 (0.0) | -75 | -24.19 | 0 | 0.0 | -14 | -4.52 | 310 | 678.0 | 682.0 | 686.0 | 675.0 |
| 2024-01-03 | 24.91 (-0.02) | 0.82 (0.0) | 0.28 (-0.01) | -195 | -49.49 | 1 | 0.25 | -9 | -2.28 | 394 | 685.0 | 691.0 | 695.0 | 678.0 |
| 2024-01-02 | 24.93 (0.0) | 0.82 (-0.01) | 0.29 (0.0) | 42 | 17.43 | -44 | -18.26 | -4 | -1.66 | 241 | 702.0 | 708.0 | 712.0 | 695.0 |
| 2023-12-29 | 24.93 (+0.02) | 0.83 (0.0) | 0.29 (0.0) | 47 | 24.87 | -1 | -0.53 | -16 | -8.47 | 189 | 709.0 | 710.0 | 714.0 | 703.0 |
| 2023-12-28 | 24.91 (+0.01) | 0.83 (0.0) | 0.29 (0.0) | 107 | 39.63 | -1 | -0.37 | -13 | -4.81 | 270 | 711.0 | 697.0 | 711.0 | 697.0 |
| 2023-12-27 | 24.9 (+0.03) | 0.83 (0.0) | 0.29 (-0.01) | 130 | 53.5 | -1 | -0.41 | -27 | -11.11 | 243 | 704.0 | 700.0 | 706.0 | 696.0 |
| 2023-12-26 | 24.87 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 34 | 25.37 | 0 | 0.0 | 8 | 5.97 | 134 | 701.0 | 701.0 | 705.0 | 695.0 |
| 2023-12-25 | 24.86 (-0.01) | 0.83 (0.0) | 0.3 (0.0) | 12 | 17.14 | 0 | 0.0 | -2 | -2.86 | 70 | 698.0 | 694.0 | 699.0 | 689.0 |
| 2023-12-22 | 24.87 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -17 | -11.41 | 0 | 0.0 | -5 | -3.36 | 149 | 687.0 | 683.0 | 688.0 | 681.0 |
| 2023-12-21 | 24.87 (-0.01) | 0.83 (0.0) | 0.3 (+0.01) | -37 | -16.97 | 1 | 0.46 | 11 | 5.05 | 218 | 685.0 | 679.0 | 687.0 | 679.0 |
| 2023-12-20 | 24.88 (0.0) | 0.83 (0.0) | 0.29 (-0.01) | -34 | -12.41 | 0 | 0.0 | -3 | -1.09 | 274 | 691.0 | 695.0 | 698.0 | 691.0 |
| 2023-12-19 | 24.88 (-0.01) | 0.83 (0.0) | 0.3 (0.0) | -35 | -16.28 | 0 | 0.0 | -14 | -6.51 | 215 | 700.0 | 699.0 | 705.0 | 695.0 |
| 2023-12-18 | 24.89 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -44 | -26.83 | 0 | 0.0 | 5 | 3.05 | 164 | 706.0 | 718.0 | 719.0 | 702.0 |
| 2023-12-15 | 24.89 (0.0) | 0.83 (0.0) | 0.3 (+0.01) | 23 | 4.23 | 28 | 5.15 | 12 | 2.21 | 544 | 713.0 | 708.0 | 714.0 | 705.0 |
| 2023-12-14 | 24.89 (+0.04) | 0.83 (0.0) | 0.29 (0.0) | 189 | 43.85 | 0 | 0.0 | 3 | 0.7 | 431 | 706.0 | 697.0 | 713.0 | 696.0 |
| 2023-12-13 | 24.85 (-0.02) | 0.83 (0.0) | 0.29 (-0.01) | -114 | -41.76 | -8 | -2.93 | -8 | -2.93 | 273 | 689.0 | 700.0 | 704.0 | 687.0 |
| 2023-12-12 | 24.87 (0.0) | 0.83 (0.0) | 0.3 (+0.01) | 48 | 17.84 | -25 | -9.29 | 3 | 1.12 | 269 | 704.0 | 711.0 | 721.0 | 699.0 |
| 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 | |||
| 2023-12-11 | 24.87 (0.0) | 0.83 (0.0) | 0.29 (-0.01) | 0 | 0.0 | -3 | -2.63 | -6 | -5.26 | 114 | 705.0 | 703.0 | 705.0 | 696.0 |
| 2023-12-08 | 24.87 (+0.01) | 0.83 (-0.01) | 0.3 (0.0) | 48 | 23.76 | -4 | -1.98 | -1 | -0.5 | 202 | 701.0 | 697.0 | 707.0 | 697.0 |
| 2023-12-07 | 24.86 (-0.01) | 0.84 (0.0) | 0.3 (0.0) | -14 | -15.22 | 0 | 0.0 | -2 | -2.17 | 92 | 694.0 | 695.0 | 698.0 | 693.0 |
| 2023-12-06 | 24.87 (+0.01) | 0.84 (0.0) | 0.3 (0.0) | 26 | 15.76 | 0 | 0.0 | 3 | 1.82 | 165 | 700.0 | 701.0 | 708.0 | 695.0 |
| 2023-12-05 | 24.86 (-0.01) | 0.84 (0.0) | 0.3 (0.0) | -28 | -14.51 | -18 | -9.33 | -5 | -2.59 | 193 | 692.0 | 694.0 | 697.0 | 691.0 |
| 2023-12-04 | 24.87 (+0.01) | 0.84 (+0.01) | 0.3 (0.0) | 2 | 1.09 | 24 | 13.04 | -10 | -5.43 | 184 | 702.0 | 695.0 | 706.0 | 695.0 |
| 2023-12-01 | 24.86 (-0.01) | 0.83 (0.0) | 0.3 (0.0) | -149 | -60.82 | 3 | 1.22 | -9 | -3.67 | 245 | 695.0 | 700.0 | 701.0 | 693.0 |
| 2023-11-30 | 24.87 (+0.02) | 0.83 (0.0) | 0.3 (0.0) | 76 | 8.06 | -2 | -0.21 | 1 | 0.11 | 943 | 710.0 | 697.0 | 710.0 | 696.0 |
| 2023-11-29 | 24.85 (0.0) | 0.83 (0.0) | 0.3 (0.0) | 6 | 1.2 | 0 | 0.0 | -5 | -1.0 | 502 | 696.0 | 708.0 | 710.0 | 696.0 |
| 2023-11-28 | 24.85 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 99 | 28.05 | -5 | -1.42 | 7 | 1.98 | 353 | 705.0 | 685.0 | 709.0 | 685.0 |
| 2023-11-27 | 24.84 (0.0) | 0.83 (-0.01) | 0.3 (0.0) | 8 | 2.93 | -1 | -0.37 | -1 | -0.37 | 273 | 683.0 | 692.0 | 708.0 | 683.0 |
| 2023-11-24 | 24.84 (+0.01) | 0.84 (0.0) | 0.3 (0.0) | 15 | 8.67 | 0 | 0.0 | -3 | -1.73 | 173 | 694.0 | 695.0 | 700.0 | 692.0 |
| 2023-11-23 | 24.83 (0.0) | 0.84 (0.0) | 0.3 (0.0) | -33 | -22.3 | 0 | 0.0 | -12 | -8.11 | 148 | 696.0 | 703.0 | 705.0 | 695.0 |
| 2023-11-22 | 24.83 (-0.01) | 0.84 (0.0) | 0.3 (0.0) | -44 | -21.78 | 0 | 0.0 | 0 | 0.0 | 202 | 709.0 | 709.0 | 709.0 | 699.0 |
| 2023-11-21 | 24.84 (+0.06) | 0.84 (+0.01) | 0.3 (0.0) | 281 | 36.26 | 3 | 0.39 | 3 | 0.39 | 775 | 709.0 | 680.0 | 710.0 | 677.0 |
| 2023-11-20 | 24.78 (0.0) | 0.83 (0.0) | 0.3 (0.0) | -26 | -9.12 | 4 | 1.4 | 3 | 1.05 | 285 | 686.0 | 685.0 | 688.0 | 666.0 |
| 2023-11-17 | 24.78 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 14 | 3.9 | 8 | 2.23 | -7 | -1.95 | 359 | 683.0 | 685.0 | 696.0 | 683.0 |
| 2023-11-16 | 24.77 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 34 | 7.91 | 21 | 4.88 | 9 | 2.09 | 430 | 688.0 | 682.0 | 694.0 | 676.0 |
| 2023-11-15 | 24.76 (+0.03) | 0.83 (+0.01) | 0.3 (0.0) | 171 | 21.87 | 51 | 6.52 | 27 | 3.45 | 782 | 681.0 | 657.0 | 684.0 | 657.0 |
| 2023-11-14 | 24.73 (+0.01) | 0.82 (0.0) | 0.3 (+0.01) | 30 | 13.39 | 0 | 0.0 | 25 | 11.16 | 224 | 649.0 | 647.0 | 651.0 | 644.0 |
| 2023-11-13 | 24.72 (-0.01) | 0.82 (0.0) | 0.29 (0.0) | -22 | -15.07 | -1 | -0.68 | 7 | 4.79 | 146 | 641.0 | 647.0 | 647.0 | 631.0 |
| 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 | |||
| 2023-11-10 | 24.73 (0.0) | 0.82 (0.0) | 0.29 (0.0) | -25 | -26.6 | 0 | 0.0 | -3 | -3.19 | 94 | 636.0 | 636.0 | 638.0 | 635.0 |
| 2023-11-09 | 24.73 (0.0) | 0.82 (0.0) | 0.29 (0.0) | -7 | -8.86 | 0 | 0.0 | 1 | 1.27 | 79 | 645.0 | 649.0 | 649.0 | 641.0 |
| 2023-11-08 | 24.73 (0.0) | 0.82 (0.0) | 0.29 (0.0) | 3 | 2.31 | -1 | -0.77 | 0 | 0.0 | 130 | 646.0 | 645.0 | 646.0 | 636.0 |
| 2023-11-07 | 24.73 (-0.01) | 0.82 (0.0) | 0.29 (0.0) | -28 | -17.39 | 1 | 0.62 | 2 | 1.24 | 161 | 643.0 | 644.0 | 646.0 | 638.0 |
| 2023-11-06 | 24.74 (+0.01) | 0.82 (0.0) | 0.29 (0.0) | 28 | 8.75 | 18 | 5.62 | 10 | 3.12 | 320 | 646.0 | 639.0 | 654.0 | 630.0 |
| 2023-11-03 | 24.73 (+0.01) | 0.82 (0.0) | 0.29 (0.0) | 55 | 35.03 | 0 | 0.0 | -1 | -0.64 | 157 | 630.0 | 623.0 | 630.0 | 620.0 |
| 2023-11-02 | 24.72 (+0.01) | 0.82 (0.0) | 0.29 (0.0) | 53 | 32.32 | 2 | 1.22 | -1 | -0.61 | 164 | 617.0 | 611.0 | 626.0 | 611.0 |
| 2023-11-01 | 24.71 (-0.01) | 0.82 (0.0) | 0.29 (0.0) | -31 | -28.97 | 3 | 2.8 | 3 | 2.8 | 107 | 601.0 | 608.0 | 608.0 | 600.0 |
| 2023-10-31 | 24.72 (-0.02) | 0.82 (0.0) | 0.29 (0.0) | -100 | -40.49 | 2 | 0.81 | 6 | 2.43 | 247 | 603.0 | 605.0 | 610.0 | 602.0 |
| 2023-10-30 | 24.74 (-0.03) | 0.82 (+0.01) | 0.29 (0.0) | -124 | -45.09 | 7 | 2.55 | 11 | 4.0 | 275 | 604.0 | 609.0 | 615.0 | 603.0 |
| 2023-10-27 | 24.77 (0.0) | 0.81 (0.0) | 0.29 (0.0) | -3 | -3.16 | 4 | 4.21 | 0 | 0.0 | 95 | 607.0 | 606.0 | 613.0 | 606.0 |
| 2023-10-26 | 24.77 (-0.02) | 0.81 (-0.07) | 0.29 (0.0) | -117 | -33.14 | 2 | 0.57 | -23 | -6.52 | 353 | 602.0 | 605.0 | 610.0 | 602.0 |
| 2023-10-25 | 24.79 (-0.01) | 0.88 (0.0) | 0.29 (0.0) | -35 | -50.0 | 3 | 4.29 | 2 | 2.86 | 70 | 611.0 | 612.0 | 617.0 | 610.0 |
| 2023-10-24 | 24.8 (-0.02) | 0.88 (0.0) | 0.29 (0.0) | -63 | -46.67 | 1 | 0.74 | 3 | 2.22 | 135 | 613.0 | 615.0 | 619.0 | 607.0 |
| 2023-10-23 | 24.82 (0.0) | 0.88 (0.0) | 0.29 (0.0) | -6 | -3.33 | 0 | 0.0 | -25 | -13.89 | 180 | 617.0 | 614.0 | 620.0 | 610.0 |
| 2023-10-20 | 24.82 (-0.03) | 0.88 (0.0) | 0.29 (-0.01) | -193 | -39.07 | 0 | 0.0 | -18 | -3.64 | 494 | 618.0 | 620.0 | 622.0 | 606.0 |
| 2023-10-19 | 24.85 (-0.02) | 0.88 (0.0) | 0.3 (0.0) | -109 | -54.77 | -6 | -3.02 | 3 | 1.51 | 199 | 628.0 | 631.0 | 636.0 | 627.0 |
| 2023-10-18 | 24.87 (-0.01) | 0.88 (0.0) | 0.3 (+0.01) | -55 | -31.61 | -3 | -1.72 | 48 | 27.59 | 174 | 635.0 | 650.0 | 650.0 | 635.0 |
| 2023-10-17 | 24.88 (0.0) | 0.88 (0.0) | 0.29 (0.0) | 2 | 1.21 | -6 | -3.64 | -1 | -0.61 | 165 | 643.0 | 651.0 | 651.0 | 640.0 |
| 2023-10-16 | 24.88 (-0.01) | 0.88 (0.0) | 0.29 (0.0) | -79 | -47.31 | 8 | 4.79 | 3 | 1.8 | 167 | 645.0 | 649.0 | 649.0 | 641.0 |
| 2023-10-13 | 24.89 (0.0) | 0.88 (0.0) | 0.29 (0.0) | 10 | 5.26 | 0 | 0.0 | -1 | -0.53 | 190 | 649.0 | 648.0 | 657.0 | 647.0 |
| 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 | |||
| 2023-10-12 | 24.89 (0.0) | 0.88 (0.0) | 0.29 (+0.01) | -51 | -13.67 | 9 | 2.41 | 11 | 2.95 | 373 | 652.0 | 653.0 | 657.0 | 644.0 |
| 2023-10-11 | 24.89 (+0.01) | 0.88 (0.0) | 0.28 (0.0) | 97 | 16.33 | 0 | 0.0 | 30 | 5.05 | 594 | 654.0 | 645.0 | 657.0 | 634.0 |
| 2023-10-06 | 24.88 (-0.01) | 0.88 (0.0) | 0.28 (0.0) | -65 | -27.54 | 11 | 4.66 | 1 | 0.42 | 236 | 628.0 | 636.0 | 639.0 | 625.0 |
| 2023-10-05 | 24.89 (+0.01) | 0.88 (+0.01) | 0.28 (0.0) | 26 | 10.28 | 1 | 0.4 | 0 | 0.0 | 253 | 635.0 | 628.0 | 640.0 | 628.0 |
| 2023-10-04 | 24.88 (-0.04) | 0.87 (0.0) | 0.28 (0.0) | -230 | -42.2 | 1 | 0.18 | -13 | -2.39 | 545 | 621.0 | 630.0 | 640.0 | 620.0 |
| 2023-10-03 | 24.92 (-0.02) | 0.87 (-0.01) | 0.28 (0.0) | -92 | -37.7 | -5 | -2.05 | 9 | 3.69 | 244 | 640.0 | 640.0 | 648.0 | 634.0 |
| 2023-10-02 | 24.94 (-0.02) | 0.88 (0.0) | 0.28 (0.0) | -66 | -44.9 | -7 | -4.76 | -2 | -1.36 | 147 | 651.0 | 655.0 | 660.0 | 651.0 |
| 2023-09-28 | 24.96 (0.0) | 0.88 (0.0) | 0.28 (0.0) | 13 | 9.15 | 1 | 0.7 | -2 | -1.41 | 142 | 655.0 | 652.0 | 660.0 | 651.0 |
| 2023-09-27 | 24.96 (0.0) | 0.88 (0.0) | 0.28 (0.0) | -39 | -16.32 | 3 | 1.26 | -16 | -6.69 | 239 | 649.0 | 653.0 | 655.0 | 648.0 |
| 2023-09-26 | 24.96 (-0.01) | 0.88 (0.0) | 0.28 (-0.01) | -37 | -15.81 | 2 | 0.85 | -18 | -7.69 | 234 | 653.0 | 663.0 | 666.0 | 652.0 |
| 2023-09-25 | 24.97 (0.0) | 0.88 (0.0) | 0.29 (0.0) | 28 | 28.87 | 0 | 0.0 | -2 | -2.06 | 97 | 665.0 | 661.0 | 667.0 | 657.0 |
| 2023-09-22 | 24.97 (-0.01) | 0.88 (0.0) | 0.29 (0.0) | -27 | -12.39 | -5 | -2.29 | 2 | 0.92 | 218 | 653.0 | 654.0 | 654.0 | 649.0 |
| 2023-09-21 | 24.98 (-0.04) | 0.88 (0.0) | 0.29 (0.0) | -305 | -49.76 | 3 | 0.49 | -5 | -0.82 | 613 | 652.0 | 670.0 | 670.0 | 650.0 |
| 2023-09-20 | 25.02 (-0.01) | 0.88 (0.0) | 0.29 (0.0) | -49 | -37.12 | 1 | 0.76 | -5 | -3.79 | 132 | 670.0 | 675.0 | 677.0 | 670.0 |
| 2023-09-19 | 25.03 (+0.01) | 0.88 (0.0) | 0.29 (0.0) | -19 | -20.88 | 2 | 2.2 | -8 | -8.79 | 91 | 678.0 | 689.0 | 689.0 | 678.0 |
| 2023-09-18 | 25.02 (+0.01) | 0.88 (0.0) | 0.29 (0.0) | -19 | -30.16 | 0 | 0.0 | -3 | -4.76 | 63 | 682.0 | 675.0 | 687.0 | 675.0 |
| 2023-09-15 | 25.01 (+0.02) | 0.88 (-0.01) | 0.29 (0.0) | 46 | 8.93 | -84 | -16.31 | 2 | 0.39 | 515 | 683.0 | 691.0 | 691.0 | 682.0 |
| 2023-09-14 | 24.99 (0.0) | 0.89 (0.0) | 0.29 (0.0) | 73 | 28.52 | 0 | 0.0 | 1 | 0.39 | 256 | 690.0 | 677.0 | 690.0 | 677.0 |
| 2023-09-13 | 24.99 (0.0) | 0.89 (0.0) | 0.29 (0.0) | -62 | -20.13 | 1 | 0.32 | 3 | 0.97 | 308 | 673.0 | 682.0 | 689.0 | 670.0 |
| 2023-09-12 | 24.99 (0.0) | 0.89 (0.0) | 0.29 (0.0) | 32 | 10.6 | 3 | 0.99 | -11 | -3.64 | 302 | 682.0 | 669.0 | 685.0 | 668.0 |
| 2023-09-11 | 24.99 (-0.01) | 0.89 (0.0) | 0.29 (0.0) | -78 | -36.45 | 0 | 0.0 | -3 | -1.4 | 214 | 659.0 | 665.0 | 672.0 | 659.0 |
| 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 | |||
| 2023-09-08 | 25.0 (-0.01) | 0.89 (0.0) | 0.29 (0.0) | -30 | -17.05 | 3 | 1.7 | -7 | -3.98 | 176 | 666.0 | 676.0 | 676.0 | 665.0 |
| 2023-09-07 | 25.01 (-0.02) | 0.89 (0.0) | 0.29 (-0.01) | -142 | -47.65 | 19 | 6.38 | -24 | -8.05 | 298 | 672.0 | 685.0 | 689.0 | 672.0 |
| 2023-09-06 | 25.03 (-0.04) | 0.89 (0.0) | 0.3 (0.0) | -201 | -57.1 | 0 | 0.0 | -26 | -7.39 | 352 | 683.0 | 694.0 | 697.0 | 683.0 |
| 2023-09-05 | 25.07 (0.0) | 0.89 (0.0) | 0.3 (0.0) | -50 | -22.52 | 1 | 0.45 | 4 | 1.8 | 222 | 698.0 | 692.0 | 703.0 | 690.0 |
| 2023-09-04 | 25.07 (-0.01) | 0.89 (0.0) | 0.3 (0.0) | -18 | -15.13 | 1 | 0.84 | -4 | -3.36 | 119 | 686.0 | 687.0 | 696.0 | 685.0 |
| 2023-09-01 | 25.08 (+0.01) | 0.89 (0.0) | 0.3 (0.0) | 57 | 29.08 | 0 | 0.0 | -4 | -2.04 | 196 | 691.0 | 676.0 | 695.0 | 676.0 |
| 2023-08-31 | 25.07 (-0.03) | 0.89 (0.0) | 0.3 (0.0) | -155 | -16.2 | 0 | 0.0 | 8 | 0.84 | 957 | 679.0 | 694.0 | 695.0 | 679.0 |
| 2023-08-30 | 25.1 (0.0) | 0.89 (0.0) | 0.3 (0.0) | -32 | -15.09 | 1 | 0.47 | 0 | 0.0 | 212 | 698.0 | 705.0 | 705.0 | 692.0 |
| 2023-08-29 | 25.1 (0.0) | 0.89 (0.0) | 0.3 (0.0) | -6 | -4.76 | 2 | 1.59 | -3 | -2.38 | 126 | 695.0 | 690.0 | 698.0 | 680.0 |
| 2023-08-28 | 25.1 (-0.01) | 0.89 (0.0) | 0.3 (0.0) | -56 | -67.47 | 1 | 1.2 | -4 | -4.82 | 83 | 690.0 | 693.0 | 693.0 | 688.0 |
| 2023-08-25 | 25.11 (-0.01) | 0.89 (+0.01) | 0.3 (0.0) | -39 | -19.21 | 2 | 0.99 | 1 | 0.49 | 203 | 690.0 | 692.0 | 696.0 | 688.0 |
| 2023-08-24 | 25.12 (-0.02) | 0.88 (-0.02) | 0.3 (-0.01) | 12 | 10.34 | 1 | 0.86 | 1 | 0.86 | 116 | 692.0 | 681.0 | 694.0 | 681.0 |
| 2023-08-23 | 25.14 (-0.02) | 0.9 (0.0) | 0.31 (0.0) | -34 | -17.8 | 0 | 0.0 | 9 | 4.71 | 191 | 686.0 | 685.0 | 694.0 | 684.0 |
| 2023-08-22 | 25.16 (0.0) | 0.9 (0.0) | 0.31 (0.0) | -24 | -21.24 | 1 | 0.88 | -2 | -1.77 | 113 | 689.0 | 703.0 | 703.0 | 689.0 |
| 2023-08-21 | 25.16 (0.0) | 0.9 (0.0) | 0.31 (0.0) | -12 | -10.08 | 2 | 1.68 | 0 | 0.0 | 119 | 692.0 | 705.0 | 705.0 | 691.0 |
| 2023-08-18 | 25.16 (0.0) | 0.9 (0.0) | 0.31 (0.0) | 14 | 5.26 | 2 | 0.75 | -2 | -0.75 | 266 | 692.0 | 697.0 | 697.0 | 687.0 |
| 2023-08-17 | 25.16 (-0.01) | 0.9 (0.0) | 0.31 (0.0) | -6 | -1.25 | 5 | 1.04 | -8 | -1.66 | 481 | 698.0 | 692.0 | 700.0 | 673.0 |
| 2023-08-16 | 25.17 (0.0) | 0.9 (0.0) | 0.31 (0.0) | 21 | 11.17 | 4 | 2.13 | 2 | 1.06 | 188 | 704.0 | 700.0 | 709.0 | 699.0 |
| 2023-08-15 | 25.17 (+0.01) | 0.9 (0.0) | 0.31 (0.0) | 23 | 7.14 | 2 | 0.62 | -1 | -0.31 | 322 | 704.0 | 706.0 | 711.0 | 701.0 |
| 2023-08-14 | 25.16 (0.0) | 0.9 (0.0) | 0.31 (0.0) | -45 | -17.37 | 9 | 3.47 | -5 | -1.93 | 259 | 705.0 | 723.0 | 723.0 | 699.0 |
| 2023-08-11 | 25.16 (-0.01) | 0.9 (0.0) | 0.31 (0.0) | 8 | 2.53 | 2 | 0.63 | 3 | 0.95 | 316 | 723.0 | 730.0 | 750.0 | 723.0 |
| 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 | |||
| 2023-08-10 | 25.17 (-0.01) | 0.9 (0.0) | 0.31 (0.0) | -72 | -33.18 | 4 | 1.84 | -15 | -6.91 | 217 | 705.0 | 725.0 | 725.0 | 700.0 |
| 2023-08-09 | 25.18 (0.0) | 0.9 (0.0) | 0.31 (0.0) | 3 | 3.06 | 5 | 5.1 | 3 | 3.06 | 98 | 716.0 | 712.0 | 722.0 | 712.0 |
| 2023-08-08 | 25.18 (0.0) | 0.9 (0.0) | 0.31 (-0.01) | -22 | -8.87 | 4 | 1.61 | -22 | -8.87 | 248 | 712.0 | 731.0 | 734.0 | 712.0 |
| 2023-08-07 | 25.18 (0.0) | 0.9 (0.0) | 0.32 (0.0) | 4 | 2.13 | -7 | -3.72 | -8 | -4.26 | 188 | 729.0 | 717.0 | 738.0 | 717.0 |
| 2023-08-04 | 25.18 (0.0) | 0.9 (+0.01) | 0.32 (0.0) | -43 | -16.23 | 19 | 7.17 | -13 | -4.91 | 265 | 719.0 | 722.0 | 729.0 | 714.0 |
| 2023-08-02 | 25.18 (-0.02) | 0.89 (0.0) | 0.32 (0.0) | -160 | -26.58 | 5 | 0.83 | -22 | -3.65 | 602 | 738.0 | 760.0 | 760.0 | 736.0 |
| 2023-08-01 | 25.2 (0.0) | 0.89 (0.0) | 0.32 (0.0) | 41 | 11.95 | 1 | 0.29 | -2 | -0.58 | 343 | 770.0 | 758.0 | 770.0 | 758.0 |
| 2023-07-31 | 25.2 (+0.04) | 0.89 (0.0) | 0.32 (0.0) | -6 | -3.39 | 0 | 0.0 | -3 | -1.69 | 177 | 758.0 | 770.0 | 770.0 | 755.0 |
| 2023-07-28 | 25.16 (-0.01) | 0.89 (0.0) | 0.32 (0.0) | -34 | -21.25 | -2 | -1.25 | 0 | 0.0 | 160 | 761.0 | 767.0 | 769.0 | 760.0 |
| 2023-07-27 | 25.17 (0.0) | 0.89 (0.0) | 0.32 (0.0) | 1 | 0.83 | 2 | 1.67 | 2 | 1.67 | 120 | 773.0 | 782.0 | 782.0 | 772.0 |
| 2023-07-26 | 25.17 (0.0) | 0.89 (0.0) | 0.32 (0.0) | -11 | -14.47 | 3 | 3.95 | -2 | -2.63 | 76 | 775.0 | 769.0 | 779.0 | 769.0 |
| 2023-07-25 | 25.17 (+0.01) | 0.89 (0.0) | 0.32 (-0.01) | 49 | 38.28 | 3 | 2.34 | -9 | -7.03 | 128 | 774.0 | 774.0 | 778.0 | 763.0 |
| 2023-07-24 | 25.16 (-0.01) | 0.89 (0.0) | 0.33 (0.0) | -39 | -19.21 | 2 | 0.99 | -5 | -2.46 | 203 | 757.0 | 769.0 | 769.0 | 752.0 |
| 2023-07-21 | 25.17 (0.0) | 0.89 (0.0) | 0.33 (0.0) | -22 | -10.19 | -1 | -0.46 | -6 | -2.78 | 216 | 772.0 | 787.0 | 787.0 | 768.0 |
| 2023-07-20 | 25.17 (0.0) | 0.89 (0.0) | 0.33 (0.0) | 40 | 25.48 | 0 | 0.0 | -10 | -6.37 | 157 | 776.0 | 780.0 | 787.0 | 774.0 |
| 2023-07-19 | 25.17 (-0.02) | 0.89 (0.0) | 0.33 (0.0) | -31 | -17.42 | 0 | 0.0 | -12 | -6.74 | 178 | 767.0 | 771.0 | 780.0 | 767.0 |
| 2023-07-18 | 25.19 (+0.04) | 0.89 (-0.05) | 0.33 (0.0) | 167 | 34.79 | -273 | -56.88 | -3 | -0.62 | 480 | 776.0 | 783.0 | 785.0 | 771.0 |
| 2023-07-17 | 25.15 (0.0) | 0.94 (0.0) | 0.33 (0.0) | -31 | -25.62 | -1 | -0.83 | -11 | -9.09 | 121 | 790.0 | 810.0 | 810.0 | 790.0 |
| 2023-07-14 | 25.15 (+0.02) | 0.94 (0.0) | 0.33 (0.0) | 59 | 18.1 | 11 | 3.37 | 8 | 2.45 | 326 | 806.0 | 799.0 | 815.0 | 794.0 |
| 2023-07-13 | 25.13 (+0.03) | 0.94 (0.0) | 0.33 (0.0) | 47 | 24.1 | -1 | -0.51 | 18 | 9.23 | 195 | 790.0 | 787.0 | 798.0 | 785.0 |
| 2023-07-12 | 25.1 (0.0) | 0.94 (0.0) | 0.33 (0.0) | -3 | -2.05 | -1 | -0.68 | -14 | -9.59 | 146 | 776.0 | 770.0 | 778.0 | 770.0 |
| 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 | |||
| 2023-07-11 | 25.1 (+0.01) | 0.94 (0.0) | 0.33 (0.0) | 19 | 13.1 | 0 | 0.0 | 1 | 0.69 | 145 | 777.0 | 786.0 | 787.0 | 774.0 |
| 2023-07-10 | 25.09 (-0.01) | 0.94 (0.0) | 0.33 (-0.01) | 23 | 7.72 | 1 | 0.34 | -22 | -7.38 | 298 | 777.0 | 785.0 | 790.0 | 770.0 |
| 2023-07-07 | 25.1 (-0.01) | 0.94 (0.0) | 0.34 (0.0) | -63 | -13.91 | -14 | -3.09 | -11 | -2.43 | 453 | 769.0 | 777.0 | 777.0 | 763.0 |
| 2023-07-06 | 25.11 (-0.02) | 0.94 (0.0) | 0.34 (0.0) | -89 | -18.31 | -15 | -3.09 | -22 | -4.53 | 486 | 789.0 | 795.0 | 808.0 | 785.0 |
| 2023-07-05 | 25.13 (-0.01) | 0.94 (0.0) | 0.34 (-0.01) | -73 | -33.33 | -3 | -1.37 | -31 | -14.16 | 219 | 804.0 | 812.0 | 819.0 | 804.0 |
| 2023-07-04 | 25.14 (0.0) | 0.94 (+0.09) | 0.35 (0.0) | 12 | 4.53 | -29 | -10.94 | 0 | 0.0 | 265 | 823.0 | 830.0 | 830.0 | 804.0 |
| 2023-07-03 | 25.14 (0.0) | 0.85 (0.0) | 0.35 (0.0) | 0 | 0.0 | 0 | 0.0 | 11 | 11.11 | 99 | 823.0 | 815.0 | 824.0 | 813.0 |
| 2023-06-30 | 25.14 (-0.01) | 0.85 (0.0) | 0.35 (0.0) | -29 | -9.93 | -2 | -0.68 | 1 | 0.34 | 292 | 814.0 | 821.0 | 833.0 | 814.0 |
| 2023-06-29 | 25.15 (+0.01) | 0.85 (0.0) | 0.35 (0.0) | 53 | 15.73 | 0 | 0.0 | -2 | -0.59 | 337 | 827.0 | 827.0 | 838.0 | 817.0 |
| 2023-06-28 | 25.14 (-0.02) | 0.85 (0.0) | 0.35 (+0.01) | -20 | -13.89 | 0 | 0.0 | 11 | 7.64 | 144 | 813.0 | 813.0 | 825.0 | 810.0 |
| 2023-06-27 | 25.16 (0.0) | 0.85 (0.0) | 0.34 (0.0) | -8 | -7.41 | 0 | 0.0 | 4 | 3.7 | 108 | 813.0 | 806.0 | 818.0 | 805.0 |
| 2023-06-26 | 25.16 (-0.01) | 0.85 (0.0) | 0.34 (-0.01) | -18 | -6.59 | 0 | 0.0 | -16 | -5.86 | 273 | 810.0 | 816.0 | 828.0 | 803.0 |
| 2023-06-21 | 25.17 (0.0) | 0.85 (0.0) | 0.35 (0.0) | -4 | -1.89 | 0 | 0.0 | -2 | -0.94 | 212 | 824.0 | 815.0 | 831.0 | 815.0 |
| 2023-06-20 | 25.17 (-0.01) | 0.85 (0.0) | 0.35 (0.0) | -39 | -18.93 | -2 | -0.97 | -3 | -1.46 | 206 | 825.0 | 842.0 | 848.0 | 817.0 |
| 2023-06-19 | 25.18 (0.0) | 0.85 (0.0) | 0.35 (0.0) | 13 | 6.99 | 0 | 0.0 | -5 | -2.69 | 186 | 839.0 | 824.0 | 839.0 | 817.0 |
| 2023-06-16 | 25.18 (+0.02) | 0.85 (-0.02) | 0.35 (0.0) | 60 | 14.56 | -83 | -20.15 | 8 | 1.94 | 412 | 830.0 | 831.0 | 836.0 | 820.0 |
| 2023-06-15 | 25.16 (+0.01) | 0.87 (0.0) | 0.35 (0.0) | 51 | 38.06 | -15 | -11.19 | -1 | -0.75 | 134 | 831.0 | 829.0 | 831.0 | 815.0 |
| 2023-06-14 | 25.15 (0.0) | 0.87 (0.0) | 0.35 (0.0) | 6 | 3.77 | -7 | -4.4 | 8 | 5.03 | 159 | 823.0 | 829.0 | 830.0 | 818.0 |
| 2023-06-13 | 25.15 (+0.01) | 0.87 (0.0) | 0.35 (+0.01) | 37 | 12.94 | -5 | -1.75 | 12 | 4.2 | 286 | 820.0 | 821.0 | 828.0 | 814.0 |
| 2023-06-12 | 25.14 (-0.01) | 0.87 (0.0) | 0.34 (-0.01) | 54 | 30.68 | -1 | -0.57 | -9 | -5.11 | 176 | 813.0 | 839.0 | 839.0 | 813.0 |
| 2023-06-09 | 25.15 (+0.01) | 0.87 (0.0) | 0.35 (+0.01) | 93 | 22.74 | -3 | -0.73 | 2 | 0.49 | 409 | 828.0 | 829.0 | 848.0 | 818.0 |
| 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 | |||
| 2023-06-08 | 25.14 (+0.01) | 0.87 (0.0) | 0.34 (-0.01) | 93 | 28.7 | -4 | -1.23 | -13 | -4.01 | 324 | 824.0 | 858.0 | 868.0 | 818.0 |
| 2023-06-07 | 25.13 (0.0) | 0.87 (0.0) | 0.35 (+0.01) | 103 | 24.47 | -2 | -0.48 | 17 | 4.04 | 421 | 861.0 | 842.0 | 870.0 | 842.0 |
| 2023-06-06 | 25.13 (+0.01) | 0.87 (0.0) | 0.34 (0.0) | 136 | 33.33 | -2 | -0.49 | 6 | 1.47 | 408 | 848.0 | 827.0 | 852.0 | 827.0 |
| 2023-06-05 | 25.12 (0.0) | 0.87 (0.0) | 0.34 (0.0) | -33 | -7.97 | -4 | -0.97 | 10 | 2.42 | 414 | 829.0 | 839.0 | 855.0 | 828.0 |
| 2023-06-02 | 25.12 (+0.26) | 0.87 (0.0) | 0.34 (0.0) | 57 | 9.58 | 9 | 1.51 | 22 | 3.7 | 595 | 832.0 | 815.0 | 843.0 | 809.0 |
| 2023-06-01 | 24.86 (-0.02) | 0.87 (0.0) | 0.34 (0.0) | -69 | -13.88 | -6 | -1.21 | 7 | 1.41 | 497 | 808.0 | 798.0 | 828.0 | 791.0 |
| 2023-05-31 | 24.88 (-0.01) | 0.87 (0.0) | 0.34 (+0.01) | -85 | -4.7 | -7 | -0.39 | 54 | 2.98 | 1810 | 805.0 | 817.0 | 821.0 | 792.0 |
| 2023-05-30 | 24.89 (-0.01) | 0.87 (-0.01) | 0.33 (+0.01) | -104 | -9.68 | -9 | -0.84 | 18 | 1.68 | 1074 | 808.0 | 788.0 | 833.0 | 784.0 |
| 2023-05-29 | 24.9 (+0.01) | 0.88 (0.0) | 0.32 (0.0) | 12 | 2.73 | -3 | -0.68 | -5 | -1.14 | 439 | 774.0 | 782.0 | 788.0 | 770.0 |
| 2023-05-26 | 24.89 (+0.01) | 0.88 (0.0) | 0.32 (0.0) | -22 | -4.28 | -3 | -0.58 | 20 | 3.89 | 514 | 784.0 | 800.0 | 802.0 | 784.0 |
| 2023-05-25 | 24.88 (-0.02) | 0.88 (0.0) | 0.32 (0.0) | -66 | -18.28 | 0 | 0.0 | 15 | 4.16 | 361 | 812.0 | 822.0 | 825.0 | 809.0 |
| 2023-05-24 | 24.9 (+0.01) | 0.88 (0.0) | 0.32 (+0.01) | 89 | 16.48 | 0 | 0.0 | 30 | 5.56 | 540 | 830.0 | 835.0 | 837.0 | 804.0 |
| 2023-05-23 | 24.89 (+0.02) | 0.88 (0.0) | 0.31 (0.0) | 106 | 24.31 | 0 | 0.0 | 7 | 1.61 | 436 | 829.0 | 833.0 | 845.0 | 823.0 |
| 2023-05-22 | 24.87 (+0.01) | 0.88 (0.0) | 0.31 (0.0) | 78 | 16.85 | 0 | 0.0 | 22 | 4.75 | 463 | 837.0 | 845.0 | 849.0 | 820.0 |
| 2023-05-19 | 24.86 (+0.05) | 0.88 (0.0) | 0.31 (+0.01) | 283 | 27.08 | 0 | 0.0 | 33 | 3.16 | 1045 | 850.0 | 885.0 | 885.0 | 841.0 |
| 2023-05-18 | 24.81 (+0.03) | 0.88 (+0.01) | 0.3 (+0.03) | 175 | 12.69 | 32 | 2.32 | 146 | 10.59 | 1379 | 865.0 | 828.0 | 870.0 | 820.0 |
| 2023-05-17 | 24.78 (+0.01) | 0.87 (+0.01) | 0.27 (+0.01) | -4 | -0.44 | 85 | 9.41 | 93 | 10.3 | 903 | 814.0 | 752.0 | 814.0 | 749.0 |
| 2023-05-16 | 24.77 (-0.01) | 0.86 (+0.01) | 0.26 (+0.03) | 5 | 0.88 | 54 | 9.54 | 124 | 21.91 | 566 | 740.0 | 718.0 | 747.0 | 717.0 |
| 2023-05-15 | 24.78 (+0.01) | 0.85 (+0.01) | 0.23 (0.0) | 2 | 0.75 | 53 | 20.0 | 34 | 12.83 | 265 | 705.0 | 700.0 | 713.0 | 695.0 |
| 2023-05-12 | 24.77 (-0.01) | 0.84 (+0.01) | 0.23 (+0.01) | 11 | 2.34 | 21 | 4.47 | 43 | 9.15 | 470 | 700.0 | 678.0 | 720.0 | 678.0 |
| 2023-05-11 | 24.78 (+0.01) | 0.83 (0.0) | 0.22 (0.0) | 25 | 18.12 | 1 | 0.72 | 1 | 0.72 | 138 | 673.0 | 678.0 | 679.0 | 673.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 24.77 (-0.02) | 0.83 (0.0) | 0.22 (0.0) | -12 | -7.95 | 2 | 1.32 | 3 | 1.99 | 151 | 671.0 | 683.0 | 684.0 | 661.0 |
| 2023-05-09 | 24.79 (+0.01) | 0.83 (0.0) | 0.22 (0.0) | 11 | 11.83 | 1 | 1.08 | 1 | 1.08 | 93 | 677.0 | 673.0 | 677.0 | 669.0 |
| 2023-05-08 | 24.78 (+0.01) | 0.83 (0.0) | 0.22 (0.0) | 59 | 24.08 | 2 | 0.82 | 5 | 2.04 | 245 | 678.0 | 668.0 | 680.0 | 668.0 |
| 2023-05-05 | 24.77 (0.0) | 0.83 (0.0) | 0.22 (0.0) | 19 | 29.69 | 2 | 3.12 | -1 | -1.56 | 64 | 665.0 | 665.0 | 665.0 | 658.0 |
| 2023-05-04 | 24.77 (0.0) | 0.83 (0.0) | 0.22 (0.0) | 7 | 10.61 | 1 | 1.52 | -2 | -3.03 | 66 | 660.0 | 660.0 | 662.0 | 654.0 |
| 2023-05-03 | 24.77 (0.0) | 0.83 (0.0) | 0.22 (0.0) | -8 | -9.64 | 1 | 1.2 | 8 | 9.64 | 83 | 658.0 | 665.0 | 665.0 | 653.0 |
| 2023-05-02 | 24.77 (0.0) | 0.83 (0.0) | 0.22 (+0.01) | -2 | -1.75 | 6 | 5.26 | 10 | 8.77 | 114 | 659.0 | 652.0 | 661.0 | 652.0 |
| 2023-04-28 | 24.77 (+0.01) | 0.83 (0.0) | 0.21 (0.0) | 6 | 3.66 | 2 | 1.22 | 2 | 1.22 | 164 | 661.0 | 660.0 | 661.0 | 647.0 |
| 2023-04-27 | 24.76 (0.0) | 0.83 (0.0) | 0.21 (0.0) | -77 | -31.3 | 2 | 0.81 | 1 | 0.41 | 246 | 651.0 | 655.0 | 658.0 | 645.0 |
| 2023-04-26 | 24.76 (+0.01) | 0.83 (0.0) | 0.21 (+0.01) | 49 | 16.67 | 11 | 3.74 | 55 | 18.71 | 294 | 660.0 | 644.0 | 663.0 | 644.0 |
| 2023-04-25 | 24.75 (-0.01) | 0.83 (0.0) | 0.2 (0.0) | -20 | -14.39 | 4 | 2.88 | 11 | 7.91 | 139 | 640.0 | 649.0 | 651.0 | 631.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 24.48 (-0.22) | 0.85 (-0.01) | 0.28 (-0.01) | -1395 | -52.07 | -24 | -0.9 | -64 | -2.39 | 2679 | 601.0 | 640.0 | 641.0 | 585.0 |
| 2024-04-12 | 24.7 (-0.05) | 0.86 (0.0) | 0.29 (-0.01) | -142 | -14.29 | -1 | -0.1 | -10 | -1.01 | 994 | 638.0 | 634.0 | 655.0 | 634.0 |
| 2024-04-03 | 24.75 (-0.03) | 0.86 (+0.03) | 0.3 (0.0) | -191 | -24.3 | 149 | 18.96 | 2 | 0.25 | 786 | 638.0 | 648.0 | 660.0 | 638.0 |
| 2024-03-29 | 24.78 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 0 | 0.0 | -4 | -0.5 | -8 | -1.0 | 804 | 643.0 | 640.0 | 656.0 | 636.0 |
| 2024-03-22 | 24.77 (+0.03) | 0.83 (0.0) | 0.3 (0.0) | 101 | 6.3 | -7 | -0.44 | 1 | 0.06 | 1604 | 644.0 | 655.0 | 656.0 | 630.0 |
| 2024-03-15 | 24.74 (+0.02) | 0.83 (0.0) | 0.3 (0.0) | 34 | 1.71 | -15 | -0.75 | 1 | 0.05 | 1988 | 656.0 | 660.0 | 676.0 | 650.0 |
| 2024-03-08 | 24.72 (-0.01) | 0.83 (0.0) | 0.3 (0.0) | -39 | -3.33 | 1 | 0.09 | -20 | -1.71 | 1170 | 656.0 | 659.0 | 665.0 | 645.0 |
| 2024-03-01 | 24.73 (+0.04) | 0.83 (0.0) | 0.3 (0.0) | 242 | 16.33 | -5 | -0.34 | 19 | 1.28 | 1482 | 663.0 | 647.0 | 671.0 | 647.0 |
| 2024-02-23 | 24.69 (+0.04) | 0.83 (-0.01) | 0.3 (+0.01) | 138 | 14.53 | -6 | -0.63 | 38 | 4.0 | 950 | 650.0 | 659.0 | 664.0 | 648.0 |
| 2024-02-16 | 24.65 (+0.01) | 0.84 (+0.01) | 0.29 (0.0) | -3 | -0.49 | 22 | 3.56 | 1 | 0.16 | 618 | 650.0 | 633.0 | 653.0 | 628.0 |
| 2024-02-05 | 24.64 (-0.03) | 0.83 (+0.01) | 0.29 (0.0) | -134 | -47.02 | 63 | 22.11 | -1 | -0.35 | 285 | 637.0 | 635.0 | 642.0 | 631.0 |
| 2024-02-02 | 24.67 (0.0) | 0.82 (0.0) | 0.29 (0.0) | -36 | -3.66 | -9 | -0.91 | 12 | 1.22 | 984 | 643.0 | 639.0 | 648.0 | 633.0 |
| 2024-01-26 | 24.67 (-0.02) | 0.82 (+0.01) | 0.29 (0.0) | -160 | -14.1 | 43 | 3.79 | -33 | -2.91 | 1135 | 640.0 | 622.0 | 646.0 | 622.0 |
| 2024-01-19 | 24.69 (-0.21) | 0.81 (-0.01) | 0.29 (+0.01) | -1123 | -43.14 | -65 | -2.5 | 58 | 2.23 | 2603 | 622.0 | 676.0 | 678.0 | 616.0 |
| 2024-01-12 | 24.9 (+0.01) | 0.82 (0.0) | 0.28 (0.0) | -38 | -6.69 | -29 | -5.11 | 3 | 0.53 | 568 | 675.0 | 680.0 | 694.0 | 671.0 |
| 2024-01-05 | 24.89 (-0.04) | 0.82 (-0.01) | 0.28 (-0.01) | -241 | -22.69 | -43 | -4.05 | -24 | -2.26 | 1062 | 675.0 | 708.0 | 712.0 | 674.0 |
| 2023-12-29 | 24.93 (+0.06) | 0.83 (0.0) | 0.29 (-0.01) | 330 | 36.34 | -3 | -0.33 | -50 | -5.51 | 908 | 709.0 | 694.0 | 714.0 | 689.0 |
| 2023-12-22 | 24.87 (-0.02) | 0.83 (0.0) | 0.3 (0.0) | -167 | -16.36 | 1 | 0.1 | -6 | -0.59 | 1021 | 687.0 | 718.0 | 719.0 | 679.0 |
| 2023-12-15 | 24.89 (+0.02) | 0.83 (0.0) | 0.3 (0.0) | 146 | 8.94 | -8 | -0.49 | 4 | 0.24 | 1633 | 713.0 | 703.0 | 721.0 | 687.0 |
| 2023-12-08 | 24.87 (+0.01) | 0.83 (0.0) | 0.3 (0.0) | 34 | 4.06 | 2 | 0.24 | -15 | -1.79 | 838 | 701.0 | 695.0 | 708.0 | 691.0 |
| 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 | |||
| 2023-12-01 | 24.86 (+0.02) | 0.83 (-0.01) | 0.3 (0.0) | 40 | 1.73 | -5 | -0.22 | -7 | -0.3 | 2318 | 695.0 | 692.0 | 710.0 | 683.0 |
| 2023-11-24 | 24.84 (+0.06) | 0.84 (+0.01) | 0.3 (0.0) | 193 | 12.18 | 7 | 0.44 | -9 | -0.57 | 1584 | 694.0 | 685.0 | 710.0 | 666.0 |
| 2023-11-17 | 24.78 (+0.05) | 0.83 (+0.01) | 0.3 (+0.01) | 227 | 11.68 | 79 | 4.06 | 61 | 3.14 | 1944 | 683.0 | 647.0 | 696.0 | 631.0 |
| 2023-11-10 | 24.73 (0.0) | 0.82 (0.0) | 0.29 (0.0) | -29 | -3.69 | 18 | 2.29 | 10 | 1.27 | 786 | 636.0 | 639.0 | 654.0 | 630.0 |
| 2023-11-03 | 24.73 (-0.04) | 0.82 (+0.01) | 0.29 (0.0) | -147 | -15.44 | 14 | 1.47 | 18 | 1.89 | 952 | 630.0 | 609.0 | 630.0 | 600.0 |
| 2023-10-27 | 24.77 (-0.05) | 0.81 (-0.07) | 0.29 (0.0) | -224 | -26.79 | 10 | 1.2 | -43 | -5.14 | 836 | 607.0 | 614.0 | 620.0 | 602.0 |
| 2023-10-20 | 24.82 (-0.07) | 0.88 (0.0) | 0.29 (0.0) | -434 | -36.2 | -7 | -0.58 | 35 | 2.92 | 1199 | 618.0 | 649.0 | 651.0 | 606.0 |
| 2023-10-13 | 24.89 (+0.01) | 0.88 (0.0) | 0.29 (+0.01) | 56 | 4.84 | 9 | 0.78 | 40 | 3.45 | 1158 | 649.0 | 645.0 | 657.0 | 634.0 |
| 2023-10-06 | 24.88 (-0.08) | 0.88 (0.0) | 0.28 (0.0) | -427 | -29.92 | 1 | 0.07 | -5 | -0.35 | 1427 | 628.0 | 655.0 | 660.0 | 620.0 |
| 2023-09-28 | 24.96 (-0.01) | 0.88 (0.0) | 0.28 (-0.01) | -35 | -4.9 | 6 | 0.84 | -38 | -5.31 | 715 | 655.0 | 661.0 | 667.0 | 648.0 |
| 2023-09-22 | 24.97 (-0.04) | 0.88 (0.0) | 0.29 (0.0) | -419 | -37.44 | 1 | 0.09 | -19 | -1.7 | 1119 | 653.0 | 675.0 | 689.0 | 649.0 |
| 2023-09-15 | 25.01 (+0.01) | 0.88 (-0.01) | 0.29 (0.0) | 11 | 0.69 | -80 | -5.01 | -8 | -0.5 | 1597 | 683.0 | 665.0 | 691.0 | 659.0 |
| 2023-09-08 | 25.0 (-0.08) | 0.89 (0.0) | 0.29 (-0.01) | -441 | -37.69 | 24 | 2.05 | -57 | -4.87 | 1170 | 666.0 | 687.0 | 703.0 | 665.0 |
| 2023-09-01 | 25.08 (-0.03) | 0.89 (0.0) | 0.3 (0.0) | -192 | -12.19 | 4 | 0.25 | -3 | -0.19 | 1575 | 691.0 | 693.0 | 705.0 | 676.0 |
| 2023-08-25 | 25.11 (-0.05) | 0.89 (-0.01) | 0.3 (-0.01) | -97 | -13.04 | 6 | 0.81 | 9 | 1.21 | 744 | 690.0 | 705.0 | 705.0 | 681.0 |
| 2023-08-18 | 25.16 (0.0) | 0.9 (0.0) | 0.31 (0.0) | 7 | 0.46 | 22 | 1.45 | -14 | -0.92 | 1518 | 692.0 | 723.0 | 723.0 | 673.0 |
| 2023-08-11 | 25.16 (-0.02) | 0.9 (0.0) | 0.31 (-0.01) | -79 | -7.39 | 8 | 0.75 | -39 | -3.65 | 1069 | 723.0 | 717.0 | 750.0 | 700.0 |
| 2023-08-04 | 25.18 (+0.02) | 0.9 (+0.01) | 0.32 (0.0) | -168 | -12.1 | 25 | 1.8 | -40 | -2.88 | 1389 | 719.0 | 770.0 | 770.0 | 714.0 |
| 2023-07-28 | 25.16 (-0.01) | 0.89 (0.0) | 0.32 (-0.01) | -34 | -4.93 | 8 | 1.16 | -14 | -2.03 | 689 | 761.0 | 769.0 | 782.0 | 752.0 |
| 2023-07-21 | 25.17 (+0.02) | 0.89 (-0.05) | 0.33 (0.0) | 123 | 10.65 | -275 | -23.81 | -42 | -3.64 | 1155 | 772.0 | 810.0 | 810.0 | 767.0 |
| 2023-07-14 | 25.15 (+0.05) | 0.94 (0.0) | 0.33 (-0.01) | 145 | 13.04 | 10 | 0.9 | -9 | -0.81 | 1112 | 806.0 | 785.0 | 815.0 | 770.0 |
| 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 | |||
| 2023-07-07 | 25.1 (-0.04) | 0.94 (+0.09) | 0.34 (-0.01) | -213 | -13.98 | -61 | -4.0 | -53 | -3.48 | 1524 | 769.0 | 815.0 | 830.0 | 763.0 |
| 2023-06-30 | 25.14 (-0.03) | 0.85 (0.0) | 0.35 (0.0) | -22 | -1.9 | -2 | -0.17 | -2 | -0.17 | 1156 | 814.0 | 816.0 | 838.0 | 803.0 |
| 2023-06-21 | 25.17 (-0.01) | 0.85 (0.0) | 0.35 (0.0) | -30 | -4.96 | -2 | -0.33 | -10 | -1.65 | 605 | 824.0 | 824.0 | 848.0 | 815.0 |
| 2023-06-16 | 25.18 (+0.03) | 0.85 (-0.02) | 0.35 (0.0) | 208 | 17.78 | -111 | -9.49 | 18 | 1.54 | 1170 | 830.0 | 839.0 | 839.0 | 813.0 |
| 2023-06-09 | 25.15 (+0.03) | 0.87 (0.0) | 0.35 (+0.01) | 392 | 19.82 | -15 | -0.76 | 22 | 1.11 | 1978 | 828.0 | 839.0 | 870.0 | 818.0 |
| 2023-06-02 | 25.12 (+0.23) | 0.87 (-0.01) | 0.34 (+0.02) | -189 | -4.28 | -16 | -0.36 | 96 | 2.17 | 4419 | 832.0 | 782.0 | 843.0 | 770.0 |
| 2023-05-26 | 24.89 (+0.03) | 0.88 (0.0) | 0.32 (+0.01) | 185 | 7.99 | -3 | -0.13 | 94 | 4.06 | 2316 | 784.0 | 845.0 | 849.0 | 784.0 |
| 2023-05-19 | 24.86 (+0.09) | 0.88 (+0.04) | 0.31 (+0.08) | 461 | 11.08 | 224 | 5.38 | 430 | 10.34 | 4160 | 850.0 | 700.0 | 885.0 | 695.0 |
| 2023-05-12 | 24.77 (0.0) | 0.84 (+0.01) | 0.23 (+0.01) | 94 | 8.55 | 27 | 2.46 | 53 | 4.82 | 1099 | 700.0 | 668.0 | 720.0 | 661.0 |
| 2023-05-05 | 24.77 (0.0) | 0.83 (0.0) | 0.22 (+0.01) | 16 | 4.88 | 10 | 3.05 | 15 | 4.57 | 328 | 665.0 | 652.0 | 665.0 | 652.0 |
| 2023-04-28 | 24.77 (+0.02) | 0.83 (0.0) | 0.21 (+0.01) | -22 | -2.45 | 22 | 2.45 | 67 | 7.45 | 899 | 661.0 | 642.0 | 663.0 | 631.0 |
| 2023-04-21 | 24.75 (0.0) | 0.83 (+0.01) | 0.2 (0.0) | 57 | 10.36 | 6 | 1.09 | 19 | 3.45 | 550 | 642.0 | 651.0 | 668.0 | 639.0 |
| 2023-04-14 | 24.75 (+0.04) | 0.82 (0.0) | 0.2 (+0.01) | 243 | 38.15 | 7 | 1.1 | 30 | 4.71 | 637 | 660.0 | 637.0 | 660.0 | 637.0 |
| 2023-04-07 | 24.71 (0.0) | 0.82 (0.0) | 0.19 (0.0) | -42 | -20.79 | 4 | 1.98 | 4 | 1.98 | 202 | 637.0 | 642.0 | 643.0 | 630.0 |
| 2023-03-31 | 24.71 (+0.06) | 0.82 (+0.01) | 0.19 (0.0) | 247 | 23.43 | -4 | -0.38 | 15 | 1.42 | 1054 | 642.0 | 625.0 | 650.0 | 622.0 |
| 2023-03-24 | 24.65 (+0.02) | 0.81 (+0.02) | 0.19 (0.0) | 164 | 17.63 | 145 | 15.59 | 1 | 0.11 | 930 | 626.0 | 603.0 | 626.0 | 593.0 |
| 2023-03-17 | 24.63 (-0.04) | 0.79 (0.0) | 0.19 (-0.02) | -162 | -10.62 | 1 | 0.07 | -108 | -7.08 | 1525 | 595.0 | 606.0 | 613.0 | 593.0 |
| 2023-03-10 | 24.67 (-0.07) | 0.79 (+0.01) | 0.21 (+0.01) | -443 | -35.96 | 3 | 0.24 | 44 | 3.57 | 1232 | 601.0 | 619.0 | 629.0 | 601.0 |
| 2023-03-03 | 24.74 (-0.04) | 0.78 (-0.01) | 0.2 (-0.01) | -224 | -36.19 | -54 | -8.72 | -29 | -4.68 | 619 | 610.0 | 620.0 | 629.0 | 606.0 |
| 2023-02-24 | 24.78 (-0.06) | 0.79 (-0.02) | 0.21 (0.0) | -309 | -18.92 | -58 | -3.55 | 8 | 0.49 | 1633 | 617.0 | 625.0 | 630.0 | 610.0 |
| 2023-02-17 | 24.84 (-0.01) | 0.81 (+0.01) | 0.21 (0.0) | -36 | -6.08 | 8 | 1.35 | -3 | -0.51 | 592 | 630.0 | 620.0 | 638.0 | 618.0 |
| 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 | |||
| 2023-02-10 | 24.85 (-0.05) | 0.8 (0.0) | 0.21 (0.0) | -162 | -19.68 | 5 | 0.61 | -15 | -1.82 | 823 | 623.0 | 652.0 | 660.0 | 622.0 |
| 2023-02-03 | 24.9 (+0.05) | 0.8 (0.0) | 0.21 (0.0) | 165 | 5.97 | -4 | -0.14 | 3 | 0.11 | 2766 | 657.0 | 655.0 | 666.0 | 626.0 |
| 2023-01-17 | 24.85 (+0.04) | 0.8 (-0.02) | 0.21 (0.0) | 140 | 34.83 | -65 | -16.17 | -8 | -1.99 | 402 | 626.0 | 626.0 | 633.0 | 622.0 |
| 2023-01-13 | 24.81 (+0.06) | 0.82 (0.0) | 0.21 (0.0) | 321 | 25.82 | 3 | 0.24 | 2 | 0.16 | 1243 | 624.0 | 623.0 | 638.0 | 615.0 |
| 2023-01-06 | 24.75 (+0.03) | 0.82 (+0.01) | 0.21 (0.0) | 122 | 19.4 | 8 | 1.27 | 2 | 0.32 | 629 | 611.0 | 585.0 | 612.0 | 574.0 |
| 2022-12-30 | 24.72 (-0.01) | 0.81 (+0.04) | 0.21 (-0.01) | -42 | -6.37 | 5 | 0.76 | -32 | -4.86 | 659 | 588.0 | 590.0 | 604.0 | 583.0 |
| 2022-12-23 | 24.73 (-0.02) | 0.77 (0.0) | 0.22 (-0.01) | -119 | -15.91 | 8 | 1.07 | -70 | -9.36 | 748 | 592.0 | 581.0 | 598.0 | 581.0 |
| 2022-12-16 | 24.75 (-0.04) | 0.77 (0.0) | 0.23 (0.0) | -176 | -11.2 | -19 | -1.21 | -16 | -1.02 | 1572 | 595.0 | 616.0 | 629.0 | 595.0 |
| 2022-12-09 | 24.79 (+0.02) | 0.77 (0.0) | 0.23 (-0.01) | 219 | 17.49 | 0 | 0.0 | -23 | -1.84 | 1252 | 624.0 | 636.0 | 636.0 | 615.0 |
| 2022-12-02 | 24.77 (+0.07) | 0.77 (0.0) | 0.24 (0.0) | 357 | 25.93 | -1 | -0.07 | -48 | -3.49 | 1377 | 638.0 | 624.0 | 660.0 | 617.0 |
| 2022-11-25 | 24.7 (+0.08) | 0.77 (0.0) | 0.24 (0.0) | 512 | 53.56 | 0 | 0.0 | 10 | 1.05 | 956 | 637.0 | 607.0 | 637.0 | 604.0 |
| 2022-11-18 | 24.62 (+0.11) | 0.77 (0.0) | 0.24 (-0.01) | 580 | 43.58 | 27 | 2.03 | -67 | -5.03 | 1331 | 611.0 | 609.0 | 628.0 | 601.0 |
| 2022-11-11 | 24.51 (+0.1) | 0.77 (0.0) | 0.25 (0.0) | 521 | 36.66 | 1 | 0.07 | 0 | 0.0 | 1421 | 605.0 | 586.0 | 605.0 | 584.0 |
| 2022-11-04 | 24.41 (-0.02) | 0.77 (+0.01) | 0.25 (0.0) | -45 | -4.11 | 12 | 1.1 | 25 | 2.29 | 1094 | 582.0 | 581.0 | 590.0 | 565.0 |
| 2022-10-28 | 24.43 (+0.04) | 0.76 (+0.01) | 0.25 (+0.04) | 240 | 15.43 | 77 | 4.95 | 230 | 14.79 | 1555 | 578.0 | 563.0 | 600.0 | 558.0 |
| 2022-10-21 | 24.39 (-0.02) | 0.75 (+0.01) | 0.21 (+0.01) | -80 | -9.48 | 57 | 6.75 | 61 | 7.23 | 844 | 557.0 | 552.0 | 579.0 | 546.0 |
| 2022-10-14 | 24.41 (-0.05) | 0.74 (0.0) | 0.2 (+0.01) | -253 | -26.94 | 18 | 1.92 | 21 | 2.24 | 939 | 554.0 | 561.0 | 567.0 | 540.0 |
| 2022-10-07 | 24.46 (+0.03) | 0.74 (+0.02) | 0.19 (0.0) | 96 | 12.18 | 2 | 0.25 | 19 | 2.41 | 788 | 578.0 | 560.0 | 587.0 | 560.0 |
| 2022-09-30 | 24.43 (-0.01) | 0.72 (+0.01) | 0.19 (0.0) | -57 | -3.77 | 31 | 2.05 | 14 | 0.93 | 1510 | 572.0 | 571.0 | 578.0 | 546.0 |
| 2022-09-23 | 24.44 (-0.05) | 0.71 (0.0) | 0.19 (0.0) | -256 | -22.36 | 22 | 1.92 | -28 | -2.45 | 1145 | 579.0 | 604.0 | 604.0 | 576.0 |
| 2022-09-16 | 24.49 (+0.05) | 0.71 (+0.01) | 0.19 (-0.01) | 164 | 10.45 | 15 | 0.96 | -31 | -1.97 | 1570 | 606.0 | 608.0 | 609.0 | 584.0 |
| 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 | |||
| 2022-09-08 | 24.44 (-0.01) | 0.7 (0.0) | 0.2 (-0.01) | 63 | 7.09 | 15 | 1.69 | -46 | -5.17 | 889 | 597.0 | 585.0 | 603.0 | 581.0 |
| 2022-09-02 | 24.45 (-0.04) | 0.7 (0.0) | 0.21 (-0.02) | -230 | -13.83 | 21 | 1.26 | -113 | -6.79 | 1663 | 581.0 | 591.0 | 614.0 | 581.0 |
| 2022-08-26 | 24.49 (0.0) | 0.7 (+0.01) | 0.23 (0.0) | 37 | 5.99 | 19 | 3.07 | 7 | 1.13 | 618 | 607.0 | 595.0 | 609.0 | 590.0 |
| 2022-08-19 | 24.49 (+0.02) | 0.69 (0.0) | 0.23 (0.0) | 99 | 15.35 | 20 | 3.1 | -4 | -0.62 | 645 | 605.0 | 615.0 | 615.0 | 600.0 |
| 2022-08-12 | 24.47 (+0.04) | 0.69 (0.0) | 0.23 (0.0) | 237 | 30.86 | 16 | 2.08 | -13 | -1.69 | 768 | 611.0 | 605.0 | 612.0 | 589.0 |
| 2022-08-05 | 24.43 (+0.02) | 0.69 (+0.01) | 0.23 (0.0) | 198 | 22.32 | 23 | 2.59 | -24 | -2.71 | 887 | 606.0 | 600.0 | 608.0 | 582.0 |
| 2022-07-29 | 24.41 (+0.03) | 0.68 (0.0) | 0.23 (0.0) | 168 | 24.82 | 29 | 4.28 | 0 | 0.0 | 677 | 604.0 | 585.0 | 605.0 | 585.0 |
| 2022-07-22 | 24.38 (-0.01) | 0.68 (0.0) | 0.23 (-0.01) | -32 | -3.51 | -2 | -0.22 | -18 | -1.98 | 911 | 590.0 | 591.0 | 601.0 | 579.0 |
| 2022-07-15 | 24.39 (+0.03) | 0.68 (0.0) | 0.24 (+0.01) | 33 | 4.09 | -6 | -0.74 | 42 | 5.21 | 806 | 597.0 | 600.0 | 607.0 | 587.0 |
| 2022-07-08 | 24.36 (0.0) | 0.68 (0.0) | 0.23 (+0.02) | -11 | -0.79 | 17 | 1.22 | 116 | 8.35 | 1390 | 594.0 | 622.0 | 631.0 | 592.0 |
| 2022-07-01 | 24.36 (+0.02) | 0.68 (+0.13) | 0.21 (+0.03) | 168 | 11.23 | 12 | 0.8 | 138 | 9.22 | 1496 | 608.0 | 629.0 | 632.0 | 603.0 |
| 2022-06-24 | 24.34 (+0.03) | 0.55 (0.0) | 0.18 (+0.06) | 224 | 14.11 | 12 | 0.76 | 323 | 20.35 | 1587 | 619.0 | 569.0 | 621.0 | 567.0 |
| 2022-06-17 | 24.31 (-0.06) | 0.55 (+0.01) | 0.12 (-0.01) | -343 | -19.36 | 8 | 0.45 | -3 | -0.17 | 1772 | 568.0 | 596.0 | 603.0 | 568.0 |
| 2022-06-10 | 24.37 (-0.03) | 0.54 (-0.01) | 0.13 (+0.01) | 108 | 9.9 | -5 | -0.46 | 21 | 1.92 | 1091 | 610.0 | 624.0 | 624.0 | 602.0 |
| 2022-06-02 | 24.4 (+0.11) | 0.55 (0.0) | 0.12 (0.0) | 674 | 31.16 | -20 | -0.92 | 24 | 1.11 | 2163 | 616.0 | 598.0 | 633.0 | 597.0 |
| 2022-05-27 | 24.29 (0.0) | 0.55 (+0.02) | 0.12 (+0.01) | 276 | 22.85 | 85 | 7.04 | 48 | 3.97 | 1208 | 597.0 | 585.0 | 597.0 | 569.0 |
| 2022-05-20 | 24.29 (+0.84) | 0.53 (0.0) | 0.11 (+0.01) | 165 | 13.35 | -2 | -0.16 | 36 | 2.91 | 1236 | 579.0 | 567.0 | 584.0 | 559.0 |
| 2022-05-13 | 23.45 (-0.02) | 0.53 (0.0) | 0.1 (0.0) | -62 | -5.29 | 6 | 0.51 | 24 | 2.05 | 1172 | 557.0 | 564.0 | 570.0 | 543.0 |
| 2022-05-06 | 23.47 (-0.02) | 0.53 (0.0) | 0.1 (0.0) | -96 | -15.34 | -4 | -0.64 | -2 | -0.32 | 626 | 570.0 | 575.0 | 589.0 | 568.0 |
| 2022-04-29 | 23.49 (-0.06) | 0.53 (0.0) | 0.1 (0.0) | -244 | -15.64 | 22 | 1.41 | -17 | -1.09 | 1560 | 580.0 | 578.0 | 585.0 | 566.0 |
| 2022-04-22 | 23.55 (+0.04) | 0.53 (0.0) | 0.1 (0.0) | 75 | 9.33 | -20 | -2.49 | 7 | 0.87 | 804 | 589.0 | 572.0 | 595.0 | 572.0 |
| 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 | |||
| 2022-04-15 | 23.51 (+0.01) | 0.53 (0.0) | 0.1 (0.0) | 58 | 7.06 | 9 | 1.1 | 21 | 2.56 | 821 | 578.0 | 585.0 | 594.0 | 573.0 |
| 2022-04-08 | 23.5 (-0.04) | 0.53 (0.0) | 0.1 (0.0) | -230 | -32.58 | 11 | 1.56 | -6 | -0.85 | 706 | 583.0 | 586.0 | 596.0 | 575.0 |
| 2022-04-01 | 23.54 (0.0) | 0.53 (+0.1) | 0.1 (+0.01) | 22 | 1.81 | 5 | 0.41 | 32 | 2.64 | 1213 | 593.0 | 571.0 | 608.0 | 571.0 |
| 2022-03-25 | 23.54 (-0.02) | 0.43 (0.0) | 0.09 (0.0) | -32 | -3.47 | 4 | 0.43 | 29 | 3.14 | 923 | 583.0 | 572.0 | 594.0 | 572.0 |
| 2022-03-18 | 23.56 (-0.03) | 0.43 (0.0) | 0.09 (+0.01) | -286 | -9.78 | 5 | 0.17 | 17 | 0.58 | 2925 | 569.0 | 587.0 | 601.0 | 562.0 |
| 2022-03-11 | 23.59 (-0.18) | 0.43 (+0.01) | 0.08 (0.0) | -648 | -33.64 | 32 | 1.66 | 1 | 0.05 | 1926 | 582.0 | 609.0 | 619.0 | 571.0 |
| 2022-03-04 | 23.77 (-0.01) | 0.42 (0.0) | 0.08 (0.0) | -5 | -0.63 | 40 | 5.05 | 35 | 4.42 | 792 | 622.0 | 634.0 | 643.0 | 614.0 |
| 2022-02-25 | 23.78 (-0.03) | 0.42 (+0.01) | 0.08 (0.0) | -160 | -10.06 | 8 | 0.5 | -14 | -0.88 | 1591 | 630.0 | 630.0 | 644.0 | 606.0 |
| 2022-02-18 | 23.81 (+0.05) | 0.41 (0.0) | 0.08 (0.0) | 280 | 26.29 | 2 | 0.19 | 0 | 0.0 | 1065 | 635.0 | 623.0 | 650.0 | 612.0 |
| 2022-02-11 | 23.76 (+0.03) | 0.41 (0.0) | 0.08 (+0.01) | 197 | 16.19 | 6 | 0.49 | 28 | 2.3 | 1217 | 625.0 | 596.0 | 630.0 | 587.0 |
| 2022-01-26 | 23.73 (-0.06) | 0.41 (0.0) | 0.07 (-0.01) | -303 | -36.03 | 5 | 0.59 | -14 | -1.66 | 841 | 602.0 | 598.0 | 615.0 | 592.0 |
| 2022-01-21 | 23.79 (-0.02) | 0.41 (-0.01) | 0.08 (0.0) | -149 | -15.94 | -39 | -4.17 | -8 | -0.86 | 935 | 607.0 | 611.0 | 616.0 | 597.0 |
| 2022-01-14 | 23.81 (+0.01) | 0.42 (0.0) | 0.08 (0.0) | 54 | 8.71 | -13 | -2.1 | 0 | 0.0 | 620 | 622.0 | 614.0 | 627.0 | 614.0 |
| 2022-01-07 | 23.8 (+0.02) | 0.42 (-0.01) | 0.08 (0.0) | 98 | 15.03 | -25 | -3.83 | -5 | -0.77 | 652 | 614.0 | 621.0 | 624.0 | 609.0 |
| 2021-12-30 | 23.78 (+0.03) | 0.43 (0.0) | 0.08 (0.0) | 107 | 19.14 | 0 | 0.0 | 5 | 0.89 | 559 | 614.0 | 609.0 | 622.0 | 609.0 |
| 2021-12-24 | 23.75 (-0.03) | 0.43 (0.0) | 0.08 (0.0) | -175 | -22.94 | 1 | 0.13 | -22 | -2.88 | 763 | 610.0 | 607.0 | 610.0 | 597.0 |
| 2021-12-17 | 23.78 (-0.02) | 0.43 (+0.01) | 0.08 (0.0) | -179 | -18.51 | 7 | 0.72 | -2 | -0.21 | 967 | 612.0 | 612.0 | 619.0 | 604.0 |
| 2021-12-10 | 23.8 (-0.02) | 0.42 (0.0) | 0.08 (0.0) | -74 | -7.61 | 1 | 0.1 | 3 | 0.31 | 972 | 615.0 | 608.0 | 630.0 | 607.0 |
| 2021-12-03 | 23.82 (-0.03) | 0.42 (0.0) | 0.08 (0.0) | -205 | -10.99 | 17 | 0.91 | 14 | 0.75 | 1866 | 612.0 | 625.0 | 631.0 | 603.0 |
| 2021-11-26 | 23.85 (-0.01) | 0.42 (0.0) | 0.08 (0.0) | -32 | -3.0 | 9 | 0.84 | 4 | 0.38 | 1066 | 621.0 | 656.0 | 669.0 | 617.0 |
| 2021-11-19 | 23.86 (+0.05) | 0.42 (0.0) | 0.08 (0.0) | 219 | 22.1 | 0 | 0.0 | 16 | 1.61 | 991 | 658.0 | 628.0 | 658.0 | 627.0 |
| 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 | |||
| 2021-11-12 | 23.81 (+0.01) | 0.42 (0.0) | 0.08 (+0.01) | 38 | 2.45 | 0 | 0.0 | 30 | 1.93 | 1551 | 580.0 | 606.0 | 638.0 | 561.0 |
| 2021-11-05 | 23.8 (0.0) | 0.42 (0.0) | 0.07 (0.0) | -3 | -0.33 | 5 | 0.55 | 7 | 0.76 | 916 | 584.0 | 619.0 | 623.0 | 583.0 |
| 2021-10-29 | 23.8 (+0.05) | 0.42 (0.0) | 0.07 (0.0) | 259 | 21.23 | 3 | 0.25 | 2 | 0.16 | 1220 | 598.0 | 604.0 | 625.0 | 594.0 |
| 2021-10-22 | 23.75 (+0.06) | 0.42 (0.0) | 0.07 (0.0) | 360 | 41.19 | 1 | 0.11 | 20 | 2.29 | 874 | 606.0 | 594.0 | 618.0 | 594.0 |
| 2021-10-15 | 23.69 (+0.05) | 0.42 (0.0) | 0.07 (+0.01) | 225 | 21.87 | 10 | 0.97 | 14 | 1.36 | 1029 | 598.0 | 576.0 | 599.0 | 565.0 |
| 2021-10-08 | 23.64 (-0.01) | 0.42 (+0.01) | 0.06 (0.0) | 33 | 3.35 | 19 | 1.93 | 26 | 2.64 | 986 | 585.0 | 577.0 | 592.0 | 561.0 |
| 2021-10-01 | 23.65 (-0.05) | 0.41 (-0.03) | 0.06 (-0.01) | -297 | -24.75 | 9 | 0.75 | -54 | -4.5 | 1200 | 571.0 | 608.0 | 608.0 | 566.0 |
| 2021-09-24 | 23.7 (-0.02) | 0.44 (0.0) | 0.07 (-0.01) | -69 | -9.36 | 0 | 0.0 | -49 | -6.65 | 737 | 602.0 | 602.0 | 605.0 | 578.0 |
| 2021-09-17 | 23.72 (+0.21) | 0.44 (0.0) | 0.08 (-0.01) | 912 | 52.14 | 3 | 0.17 | -50 | -2.86 | 1749 | 609.0 | 580.0 | 615.0 | 580.0 |
| 2021-09-10 | 23.51 (-0.01) | 0.44 (0.0) | 0.09 (0.0) | -37 | -4.75 | 2 | 0.26 | -41 | -5.26 | 779 | 577.0 | 587.0 | 590.0 | 566.0 |
| 2021-09-03 | 23.52 (+0.05) | 0.44 (0.0) | 0.09 (0.0) | 210 | 14.66 | 2 | 0.14 | 14 | 0.98 | 1432 | 587.0 | 565.0 | 588.0 | 561.0 |
| 2021-08-27 | 23.47 (-0.01) | 0.44 (-0.01) | 0.09 (+0.01) | 23 | 2.38 | -30 | -3.11 | 40 | 4.14 | 966 | 563.0 | 540.0 | 570.0 | 536.0 |
| 2021-08-20 | 23.48 (-0.1) | 0.45 (0.0) | 0.08 (0.0) | -578 | -36.93 | 17 | 1.09 | 4 | 0.26 | 1565 | 533.0 | 570.0 | 576.0 | 533.0 |
| 2021-08-13 | 23.58 (-0.03) | 0.45 (+0.01) | 0.08 (-0.01) | -152 | -20.03 | 5 | 0.66 | -13 | -1.71 | 759 | 578.0 | 585.0 | 594.0 | 574.0 |
| 2021-08-06 | 23.61 (+0.02) | 0.44 (0.0) | 0.09 (+0.01) | -33 | -3.76 | 1 | 0.11 | 25 | 2.85 | 878 | 584.0 | 597.0 | 608.0 | 583.0 |
| 2021-07-30 | 23.59 (0.0) | 0.44 (0.0) | 0.08 (+0.01) | -98 | -11.02 | 10 | 1.12 | 57 | 6.41 | 889 | 590.0 | 597.0 | 601.0 | 577.0 |
| 2021-07-23 | 23.59 (+0.02) | 0.44 (0.0) | 0.07 (+0.01) | 116 | 10.17 | 2 | 0.18 | 69 | 6.05 | 1141 | 604.0 | 592.0 | 614.0 | 580.0 |
| 2021-07-16 | 23.57 (+0.03) | 0.44 (0.0) | 0.06 (+0.01) | 212 | 26.57 | 7 | 0.88 | 27 | 3.38 | 798 | 605.0 | 600.0 | 614.0 | 593.0 |
| 2021-07-09 | 23.54 (-0.03) | 0.44 (-0.01) | 0.05 (0.0) | -129 | -6.98 | -54 | -2.92 | 2 | 0.11 | 1849 | 591.0 | 610.0 | 625.0 | 577.0 |
| 2021-07-02 | 23.57 (-0.03) | 0.45 (+0.11) | 0.05 (0.0) | -75 | -5.51 | 1 | 0.07 | 1 | 0.07 | 1360 | 602.0 | 623.0 | 624.0 | 598.0 |
| 2021-06-25 | 23.6 (+0.1) | 0.34 (0.0) | 0.05 (+0.03) | 607 | 27.03 | -3 | -0.13 | 184 | 8.19 | 2246 | 619.0 | 580.0 | 625.0 | 560.0 |
| 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 | |||
| 2021-06-18 | 23.5 (-0.02) | 0.34 (0.0) | 0.02 (+0.01) | -90 | -8.59 | -41 | -3.91 | 63 | 6.01 | 1048 | 576.0 | 585.0 | 595.0 | 574.0 |
| 2021-06-11 | 23.52 (+0.03) | 0.34 (0.0) | 0.01 (0.0) | 253 | 31.43 | 2 | 0.25 | -1 | -0.12 | 805 | 581.0 | 572.0 | 582.0 | 556.0 |
| 2021-06-04 | 23.49 (+0.02) | 0.34 (-0.01) | 0.01 (+0.01) | 36 | 4.58 | -10 | -1.27 | 33 | 4.2 | 786 | 568.0 | 564.0 | 580.0 | 557.0 |
| 2021-05-28 | 23.47 (+0.02) | 0.35 (0.0) | 0.0 (0.0) | 46 | 2.27 | 1 | 0.05 | 2 | 0.1 | 2026 | 564.0 | 530.0 | 578.0 | 530.0 |
| 2021-05-21 | 23.45 (-0.01) | 0.35 (0.0) | 0.0 (-0.01) | -44 | -2.65 | 1 | 0.06 | -36 | -2.16 | 1663 | 539.0 | 525.0 | 546.0 | 515.0 |
| 2021-05-14 | 23.46 (-0.1) | 0.35 (+0.01) | 0.01 (+0.01) | -480 | -20.31 | 23 | 0.97 | 28 | 1.18 | 2363 | 537.0 | 602.0 | 608.0 | 526.0 |
| 2021-05-07 | 23.56 (-0.01) | 0.34 (0.0) | 0.0 (0.0) | -139 | -9.0 | -23 | -1.49 | -34 | -2.2 | 1544 | 597.0 | 598.0 | 602.0 | 578.0 |
| 2021-04-29 | 23.57 (+0.04) | 0.34 (-0.01) | 0.0 (0.0) | 305 | 20.57 | -2 | -0.13 | -7 | -0.47 | 1483 | 604.0 | 594.0 | 615.0 | 593.0 |
| 2021-04-23 | 23.53 (0.0) | 0.35 (0.0) | 0.0 (0.0) | 28 | 1.84 | -35 | -2.3 | 27 | 1.77 | 1525 | 594.0 | 597.0 | 603.0 | 581.0 |
| 2021-04-16 | 23.53 (+0.04) | 0.35 (0.0) | 0.0 (0.0) | 125 | 11.1 | -7 | -0.62 | -9 | -0.8 | 1126 | 594.0 | 584.0 | 594.0 | 581.0 |
| 2021-04-09 | 23.49 (-0.01) | 0.35 (-0.01) | 0.0 (0.0) | -5 | -0.75 | -50 | -7.53 | 3 | 0.45 | 664 | 584.0 | 588.0 | 592.0 | 584.0 |
| 2021-04-01 | 23.5 (0.0) | 0.36 (+0.01) | 0.0 (0.0) | -14 | -1.91 | 0 | 0.0 | 7 | 0.95 | 734 | 584.0 | 590.0 | 592.0 | 583.0 |
| 2021-03-26 | 23.5 (+0.01) | 0.35 (0.0) | 0.0 (0.0) | 22 | 1.82 | 7 | 0.58 | -30 | -2.48 | 1210 | 588.0 | 570.0 | 592.0 | 567.0 |
| 2021-03-19 | 23.49 (-0.14) | 0.35 (0.0) | 0.0 (0.0) | -806 | -42.29 | 9 | 0.47 | -32 | -1.68 | 1906 | 574.0 | 592.0 | 596.0 | 572.0 |
| 2021-03-12 | 23.63 (-0.04) | 0.35 (0.0) | 0.0 (-0.01) | 14 | 1.08 | 0 | 0.0 | -30 | -2.32 | 1293 | 597.0 | 596.0 | 609.0 | 580.0 |
| 2021-03-05 | 23.67 (-0.02) | 0.35 (+0.01) | 0.01 (+0.01) | -50 | -2.27 | 8 | 0.36 | 39 | 1.77 | 2202 | 596.0 | 595.0 | 615.0 | 585.0 |
| 2021-02-26 | 23.69 (-0.05) | 0.34 (0.0) | 0.0 (0.0) | -187 | -6.23 | 11 | 0.37 | -16 | -0.53 | 3000 | 591.0 | 594.0 | 620.0 | 589.0 |
| 2021-02-19 | 23.74 (-0.04) | 0.34 (0.0) | 0.0 (0.0) | -152 | -8.32 | 6 | 0.33 | 5 | 0.27 | 1826 | 591.0 | 598.0 | 603.0 | 585.0 |
| 2021-02-05 | 23.78 (+0.03) | 0.34 (0.0) | 0.0 (-0.01) | 122 | 5.28 | -2 | -0.09 | -43 | -1.86 | 2309 | 598.0 | 570.0 | 603.0 | 567.0 |
| 2021-01-29 | 23.75 (-0.16) | 0.34 (0.0) | 0.01 (+0.01) | -938 | -30.36 | 8 | 0.26 | 24 | 0.78 | 3090 | 567.0 | 612.0 | 619.0 | 567.0 |
| 2021-01-22 | 23.91 (-0.13) | 0.34 (0.0) | 0.0 (0.0) | -819 | -39.91 | -10 | -0.49 | 2 | 0.1 | 2052 | 610.0 | 650.0 | 650.0 | 609.0 |
| 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 | |||
| 2021-01-15 | 24.04 (+0.11) | 0.34 (0.0) | 0.0 (0.0) | 527 | 23.16 | 4 | 0.18 | -9 | -0.4 | 2275 | 644.0 | 637.0 | 668.0 | 632.0 |
| 2021-01-08 | 23.93 (+0.09) | 0.34 (-0.01) | 0.0 (-0.01) | 425 | 23.56 | -43 | -2.38 | -59 | -3.27 | 1804 | 645.0 | 633.0 | 655.0 | 625.0 |
| 2020-12-31 | 23.84 (+0.07) | 0.35 (-0.03) | 0.01 (0.0) | 391 | 36.61 | -34 | -3.18 | 19 | 1.78 | 1068 | 643.0 | 624.0 | 652.0 | 624.0 |
| 2020-12-25 | 23.77 (+0.01) | 0.38 (-0.01) | 0.01 (0.0) | -48 | -4.84 | -78 | -7.86 | -7 | -0.71 | 992 | 622.0 | 624.0 | 637.0 | 619.0 |
| 2020-12-18 | 23.76 (-0.06) | 0.39 (0.0) | 0.01 (0.0) | -219 | -9.42 | -24 | -1.03 | -3 | -0.13 | 2324 | 626.0 | 641.0 | 650.0 | 619.0 |
| 2020-12-11 | 23.82 (-0.08) | 0.39 (0.0) | 0.01 (0.0) | -482 | -31.52 | -3 | -0.2 | -14 | -0.92 | 1529 | 641.0 | 660.0 | 660.0 | 636.0 |
| 2020-12-04 | 23.9 (-0.12) | 0.39 (-0.01) | 0.01 (0.0) | -676 | -20.51 | -9 | -0.27 | -7 | -0.21 | 3296 | 658.0 | 676.0 | 680.0 | 638.0 |
| 2020-11-27 | 24.02 (-0.02) | 0.4 (0.0) | 0.01 (0.0) | -138 | -8.22 | -7 | -0.42 | 19 | 1.13 | 1678 | 680.0 | 702.0 | 707.0 | 672.0 |
| 2020-11-20 | 24.04 (+0.07) | 0.4 (0.0) | 0.01 (0.0) | 408 | 19.24 | -12 | -0.57 | 12 | 0.57 | 2121 | 697.0 | 673.0 | 700.0 | 671.0 |
| 2020-11-13 | 23.97 (+0.1) | 0.4 (0.0) | 0.01 (+0.01) | 597 | 27.51 | 0 | 0.0 | 37 | 1.71 | 2170 | 665.0 | 649.0 | 676.0 | 641.0 |
| 2020-11-06 | 23.87 (+0.09) | 0.4 (0.0) | 0.0 (0.0) | 511 | 32.61 | 10 | 0.64 | 2 | 0.13 | 1567 | 642.0 | 605.0 | 647.0 | 605.0 |
| 2020-10-30 | 23.78 (-0.07) | 0.4 (0.0) | 0.0 (0.0) | -451 | -28.05 | -1 | -0.06 | -62 | -3.86 | 1608 | 602.0 | 632.0 | 640.0 | 601.0 |
| 2020-10-23 | 23.85 (+0.01) | 0.4 (0.0) | 0.0 (0.0) | 58 | 7.18 | 0 | 0.0 | -55 | -6.81 | 808 | 632.0 | 636.0 | 646.0 | 630.0 |
| 2020-10-16 | 23.84 (-0.03) | 0.4 (-0.01) | 0.0 (0.0) | -157 | -9.75 | -53 | -3.29 | -18 | -1.12 | 1610 | 629.0 | 659.0 | 662.0 | 629.0 |
| 2020-10-08 | 23.87 (+0.04) | 0.41 (0.0) | 0.0 (0.0) | 191 | 14.92 | 1 | 0.08 | 5 | 0.39 | 1280 | 655.0 | 653.0 | 665.0 | 636.0 |
| 2020-09-30 | 23.83 (+0.09) | 0.41 (-0.1) | 0.0 (0.0) | 487 | 29.75 | 12 | 0.73 | 3 | 0.18 | 1637 | 643.0 | 610.0 | 649.0 | 606.0 |
| 2020-09-25 | 23.74 (-0.14) | 0.51 (0.0) | 0.0 (0.0) | -850 | -31.43 | -3 | -0.11 | -84 | -3.11 | 2704 | 603.0 | 666.0 | 666.0 | 593.0 |
| 2020-09-18 | 23.88 (+0.04) | 0.51 (+0.01) | 0.0 (0.0) | 229 | 9.22 | 50 | 2.01 | -29 | -1.17 | 2485 | 667.0 | 627.0 | 667.0 | 625.0 |
| 2020-09-11 | 23.84 (-0.09) | 0.5 (+0.02) | 0.0 (0.0) | -518 | -21.44 | 111 | 4.59 | 13 | 0.54 | 2416 | 625.0 | 606.0 | 628.0 | 591.0 |
| 2020-09-04 | 23.93 (-0.09) | 0.48 (0.0) | 0.0 (0.0) | -488 | -21.57 | 17 | 0.75 | -3 | -0.13 | 2262 | 605.0 | 622.0 | 633.0 | 597.0 |
| 2020-08-28 | 24.02 (-0.08) | 0.48 (+0.02) | 0.0 (0.0) | -477 | -25.49 | 102 | 5.45 | 1 | 0.05 | 1871 | 616.0 | 631.0 | 640.0 | 610.0 |
| 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 | |||
| 2020-08-21 | 24.1 (-0.02) | 0.46 (-0.02) | 0.0 (0.0) | -288 | -14.34 | -114 | -5.67 | -3 | -0.15 | 2009 | 630.0 | 649.0 | 657.0 | 585.0 |
| 2020-08-14 | 24.12 (+0.01) | 0.48 (0.0) | 0.0 (0.0) | 84 | 3.85 | 6 | 0.28 | -15 | -0.69 | 2181 | 645.0 | 652.0 | 668.0 | 625.0 |
| 2020-08-07 | 24.11 (-0.02) | 0.48 (0.0) | 0.0 (0.0) | -115 | -5.99 | 1 | 0.05 | -7 | -0.36 | 1920 | 652.0 | 668.0 | 675.0 | 645.0 |
| 2020-07-31 | 24.13 (0.0) | 0.48 (0.0) | 0.0 (-0.01) | -42 | -2.37 | -3 | -0.17 | -60 | -3.38 | 1774 | 670.0 | 708.0 | 708.0 | 667.0 |
| 2020-07-24 | 24.13 (-0.02) | 0.48 (-0.01) | 0.01 (0.0) | -140 | -8.42 | -56 | -3.37 | -19 | -1.14 | 1663 | 710.0 | 726.0 | 755.0 | 705.0 |
| 2020-07-17 | 24.15 (+0.09) | 0.49 (0.0) | 0.01 (0.0) | 388 | 18.0 | -8 | -0.37 | -6 | -0.28 | 2156 | 737.0 | 728.0 | 759.0 | 719.0 |
| 2020-07-10 | 24.06 (+0.05) | 0.49 (0.0) | 0.01 (0.0) | 111 | 5.78 | 14 | 0.73 | 2 | 0.1 | 1922 | 719.0 | 732.0 | 766.0 | 716.0 |
| 2020-07-03 | 24.01 (+0.09) | 0.49 (+0.02) | 0.01 (0.0) | 586 | 18.75 | 3 | 0.1 | -2 | -0.06 | 3125 | 722.0 | 684.0 | 767.0 | 680.0 |
| 2020-06-24 | 23.92 (+0.08) | 0.47 (0.0) | 0.01 (-0.01) | 421 | 29.24 | -1 | -0.07 | -2 | -0.14 | 1440 | 341.0 | 694.0 | 703.0 | 339.5 |
| 2020-06-19 | 23.84 (+0.01) | 0.47 (0.0) | 0.02 (0.0) | 547 | 15.75 | -16 | -0.46 | -32 | -0.92 | 3474 | 693.0 | 682.0 | 708.0 | 673.0 |
| 2020-06-12 | 23.83 (+0.11) | 0.47 (0.0) | 0.02 (0.0) | 700 | 14.22 | 18 | 0.37 | 18 | 0.37 | 4921 | 678.0 | 586.0 | 695.0 | 579.0 |
| 2020-06-05 | 23.72 (+0.09) | 0.47 (0.0) | 0.02 (+0.02) | 443 | 14.54 | 10 | 0.33 | 71 | 2.33 | 3047 | 582.0 | 547.0 | 589.0 | 541.0 |
| 2020-05-29 | 23.63 (+0.09) | 0.47 (0.0) | 0.0 (0.0) | 555 | 15.83 | -2 | -0.06 | 10 | 0.29 | 3506 | 536.0 | 517.0 | 562.0 | 506.0 |
| 2020-05-22 | 23.54 (+0.03) | 0.47 (0.0) | 0.0 (0.0) | -116 | -3.18 | -7 | -0.19 | 13 | 0.36 | 3651 | 512.0 | 504.0 | 557.0 | 504.0 |
| 2020-05-15 | 23.51 (-0.06) | 0.47 (0.0) | 0.0 (0.0) | -341 | -14.26 | 15 | 0.63 | 3 | 0.13 | 2391 | 509.0 | 526.0 | 533.0 | 505.0 |
| 2020-05-08 | 23.57 (-0.11) | 0.47 (0.0) | 0.0 (0.0) | -598 | -20.84 | -35 | -1.22 | -19 | -0.66 | 2869 | 518.0 | 521.0 | 539.0 | 511.0 |
| 2020-04-30 | 23.68 (+0.08) | 0.47 (0.0) | 0.0 (0.0) | 487 | 16.77 | 35 | 1.21 | -11 | -0.38 | 2904 | 557.0 | 493.0 | 575.0 | 488.0 |
| 2020-04-24 | 23.6 (-0.03) | 0.47 (+0.01) | 0.0 (0.0) | -521 | -22.23 | 55 | 2.35 | -33 | -1.41 | 2344 | 485.5 | 504.0 | 518.0 | 476.0 |
| 2020-04-17 | 23.63 (+0.06) | 0.46 (+0.01) | 0.0 (0.0) | 137 | 4.74 | 13 | 0.45 | -24 | -0.83 | 2889 | 501.0 | 498.0 | 529.0 | 490.0 |
| 2020-04-10 | 23.57 (-0.01) | 0.45 (-0.01) | 0.0 (0.0) | 75 | 2.15 | -16 | -0.46 | -21 | -0.6 | 3483 | 501.0 | 484.5 | 515.0 | 475.0 |
| 2020-04-01 | 23.58 (-0.02) | 0.46 (+0.15) | 0.0 (0.0) | -213 | -5.19 | 5 | 0.12 | -6 | -0.15 | 4105 | 473.5 | 455.5 | 507.0 | 441.0 |
| 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 | |||
| 2020-03-27 | 23.6 (-0.21) | 0.31 (0.0) | 0.0 (0.0) | -450 | -9.61 | 46 | 0.98 | -50 | -1.07 | 4685 | 477.0 | 340.0 | 508.0 | 335.5 |
| 2020-03-20 | 23.81 (-0.22) | 0.31 (+0.04) | 0.0 (0.0) | -1226 | -16.96 | 204 | 2.82 | -96 | -1.33 | 7228 | 257.5 | 488.0 | 488.0 | 255.5 |
| 2020-03-13 | 24.03 (-0.03) | 0.27 (0.0) | 0.0 (-0.01) | -138 | -3.46 | -18 | -0.45 | -78 | -1.96 | 3987 | 488.0 | 578.0 | 595.0 | 456.5 |
| 2020-03-06 | 24.06 (-0.04) | 0.27 (0.0) | 0.01 (0.0) | -297 | -11.72 | 7 | 0.28 | -30 | -1.18 | 2535 | 604.0 | 596.0 | 637.0 | 586.0 |
| 2020-02-27 | 24.1 (-0.04) | 0.27 (0.0) | 0.01 (0.0) | -202 | -9.71 | 17 | 0.82 | 2 | 0.1 | 2080 | 627.0 | 649.0 | 655.0 | 601.0 |
| 2020-02-21 | 24.14 (-0.03) | 0.27 (-0.01) | 0.01 (0.0) | -26 | -1.6 | -54 | -3.33 | 5 | 0.31 | 1622 | 652.0 | 660.0 | 678.0 | 644.0 |
| 2020-02-14 | 24.17 (+0.04) | 0.28 (-0.01) | 0.01 (0.0) | 256 | 16.18 | -80 | -5.06 | 27 | 1.71 | 1582 | 665.0 | 643.0 | 671.0 | 622.0 |
| 2020-02-07 | 24.13 (0.0) | 0.29 (0.0) | 0.01 (0.0) | 45 | 2.5 | 10 | 0.56 | -10 | -0.56 | 1797 | 649.0 | 595.0 | 669.0 | 595.0 |
| 2020-01-31 | 24.13 (-0.06) | 0.29 (0.0) | 0.01 (0.0) | -298 | -19.93 | -24 | -1.61 | -27 | -1.81 | 1495 | 622.0 | 685.0 | 685.0 | 602.0 |
| 2020-01-20 | 24.19 (+0.04) | 0.29 (0.0) | 0.01 (0.0) | 150 | 44.25 | 0 | 0.0 | 31 | 9.14 | 339 | 702.0 | 690.0 | 704.0 | 690.0 |
| 2020-01-17 | 24.15 (+0.03) | 0.29 (0.0) | 0.01 (-0.01) | 203 | 15.65 | 2 | 0.15 | -46 | -3.55 | 1297 | 687.0 | 668.0 | 698.0 | 668.0 |
| 2020-01-10 | 24.12 (+0.01) | 0.29 (0.0) | 0.02 (0.0) | 156 | 11.9 | 1 | 0.08 | 4 | 0.31 | 1311 | 669.0 | 682.0 | 682.0 | 647.0 |
| 2020-01-03 | 24.11 (+0.04) | 0.29 (-0.01) | 0.02 (0.0) | 139 | 19.58 | -11 | -1.55 | -14 | -1.97 | 710 | 677.0 | 341.5 | 692.0 | 339.5 |
| 2019-12-31 | 24.07 (+0.01) | 0.3 (0.0) | 0.02 (0.0) | 42 | 5.05 | 13 | 1.56 | 8 | 0.96 | 832 | 683.0 | 704.0 | 719.0 | 683.0 |
| 2019-12-27 | 24.06 (+0.1) | 0.3 (0.0) | 0.02 (+0.01) | 429 | 39.87 | 20 | 1.86 | 25 | 2.32 | 1076 | 703.0 | 691.0 | 703.0 | 685.0 |
| 2019-12-20 | 23.96 (+0.05) | 0.3 (+0.02) | 0.01 (-0.01) | 503 | 17.78 | 107 | 3.78 | -14 | -0.49 | 2829 | 691.0 | 663.0 | 698.0 | 626.0 |
| 2019-12-13 | 23.91 (+0.16) | 0.28 (0.0) | 0.02 (+0.01) | 922 | 46.99 | 0 | 0.0 | 14 | 0.71 | 1962 | 640.0 | 613.0 | 642.0 | 605.0 |
| 2019-12-06 | 23.75 (+0.13) | 0.28 (0.0) | 0.01 (0.0) | 322 | 21.05 | 6 | 0.39 | -4 | -0.26 | 1530 | 609.0 | 601.0 | 617.0 | 600.0 |
| 2019-11-29 | 23.62 (+0.12) | 0.28 (0.0) | 0.01 (0.0) | 696 | 24.73 | 3 | 0.11 | 1 | 0.04 | 2814 | 597.0 | 576.0 | 615.0 | 570.0 |
| 2019-11-22 | 23.5 (+0.04) | 0.28 (0.0) | 0.01 (0.0) | 184 | 15.62 | 0 | 0.0 | 0 | 0.0 | 1178 | 572.0 | 579.0 | 581.0 | 562.0 |
| 2019-11-15 | 23.46 (+0.11) | 0.28 (+0.01) | 0.01 (0.0) | 605 | 39.8 | 28 | 1.84 | 22 | 1.45 | 1520 | 575.0 | 563.0 | 580.0 | 559.0 |
| 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 | |||
| 2019-11-08 | 23.35 (+0.09) | 0.27 (0.0) | 0.01 (0.0) | 528 | 28.03 | 30 | 1.59 | 4 | 0.21 | 1884 | 563.0 | 558.0 | 573.0 | 541.0 |
| 2019-11-01 | 23.26 (+0.15) | 0.27 (0.0) | 0.01 (0.0) | 943 | 48.89 | 0 | 0.0 | 14 | 0.73 | 1929 | 543.0 | 520.0 | 545.0 | 515.0 |
| 2019-10-25 | 23.11 (+0.09) | 0.27 (0.0) | 0.01 (0.0) | 937 | 48.05 | -3 | -0.15 | -13 | -0.67 | 1950 | 520.0 | 486.5 | 520.0 | 486.5 |
| 2019-10-18 | 23.02 (+0.12) | 0.27 (0.0) | 0.01 (0.0) | 195 | 7.68 | -2 | -0.08 | -35 | -1.38 | 2539 | 486.5 | 469.5 | 491.5 | 469.0 |
| 2019-10-09 | 22.9 (-0.02) | 0.27 (0.0) | 0.01 (-0.01) | -62 | -5.15 | 0 | 0.0 | -50 | -4.15 | 1205 | 464.0 | 477.5 | 479.5 | 464.0 |
| 2019-10-04 | 22.92 (+0.02) | 0.27 (0.0) | 0.02 (0.0) | 71 | 5.11 | 1 | 0.07 | 0 | 0.0 | 1390 | 475.0 | 480.5 | 494.0 | 464.5 |
| 2019-09-27 | 22.9 (+0.11) | 0.27 (-0.26) | 0.02 (-0.01) | -127 | -8.63 | 23 | 1.56 | -25 | -1.7 | 1471 | 471.5 | 479.0 | 483.0 | 460.0 |
| 2019-09-20 | 22.79 (+0.13) | 0.53 (0.0) | 0.03 (0.0) | 542 | 24.15 | 4 | 0.18 | -34 | -1.52 | 2244 | 483.5 | 452.5 | 485.0 | 437.5 |
| 2019-09-12 | 22.66 (+0.01) | 0.53 (0.0) | 0.03 (-0.01) | 144 | 12.94 | 2 | 0.18 | -36 | -3.23 | 1113 | 446.5 | 445.0 | 450.0 | 427.0 |
| 2019-09-06 | 22.65 (+0.02) | 0.53 (+0.01) | 0.04 (+0.01) | -39 | -2.27 | 16 | 0.93 | 38 | 2.21 | 1721 | 442.5 | 444.0 | 445.0 | 417.5 |
| 2019-08-30 | 22.63 (-0.02) | 0.52 (-0.01) | 0.03 (-0.01) | 96 | 4.42 | -13 | -0.6 | -10 | -0.46 | 2173 | 442.5 | 424.0 | 442.5 | 407.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 24.48 (-0.3) | 0.85 (+0.02) | 0.28 (-0.02) | -1728 | -38.74 | 124 | 2.78 | -72 | -1.61 | 4461 | 601.0 | 648.0 | 660.0 | 585.0 |
| 2024-03-29 | 24.78 (+0.04) | 0.83 (0.0) | 0.3 (0.0) | 67 | 1.15 | -27 | -0.46 | -31 | -0.53 | 5808 | 643.0 | 664.0 | 676.0 | 630.0 |
| 2024-02-29 | 24.74 (+0.08) | 0.83 (+0.01) | 0.3 (+0.01) | 332 | 9.68 | 76 | 2.22 | 81 | 2.36 | 3429 | 671.0 | 643.0 | 671.0 | 628.0 |
| 2024-01-31 | 24.66 (-0.27) | 0.82 (-0.01) | 0.29 (0.0) | -1658 | -27.55 | -103 | -1.71 | -3 | -0.05 | 6019 | 634.0 | 708.0 | 712.0 | 616.0 |
| 2023-12-29 | 24.93 (+0.06) | 0.83 (0.0) | 0.29 (-0.01) | 194 | 4.17 | -5 | -0.11 | -76 | -1.64 | 4647 | 709.0 | 700.0 | 721.0 | 679.0 |
| 2023-11-30 | 24.87 (+0.15) | 0.83 (+0.01) | 0.3 (+0.01) | 657 | 9.64 | 101 | 1.48 | 65 | 0.95 | 6817 | 710.0 | 608.0 | 710.0 | 600.0 |
| 2023-10-31 | 24.72 (-0.24) | 0.82 (-0.06) | 0.29 (+0.01) | -1253 | -24.36 | 22 | 0.43 | 44 | 0.86 | 5144 | 603.0 | 655.0 | 660.0 | 602.0 |
| 2023-09-28 | 24.96 (-0.11) | 0.88 (-0.01) | 0.28 (-0.02) | -827 | -17.24 | -49 | -1.02 | -126 | -2.63 | 4798 | 655.0 | 676.0 | 703.0 | 648.0 |
| 2023-08-31 | 25.07 (-0.13) | 0.89 (0.0) | 0.3 (-0.02) | -580 | -9.79 | 65 | 1.1 | -80 | -1.35 | 5923 | 679.0 | 758.0 | 770.0 | 673.0 |
| 2023-07-31 | 25.2 (+0.06) | 0.89 (+0.04) | 0.32 (-0.03) | 15 | 0.32 | -318 | -6.83 | -121 | -2.6 | 4659 | 758.0 | 815.0 | 830.0 | 752.0 |
| 2023-06-30 | 25.14 (+0.26) | 0.85 (-0.02) | 0.35 (+0.01) | 536 | 8.93 | -127 | -2.12 | 57 | 0.95 | 6003 | 814.0 | 798.0 | 870.0 | 791.0 |
| 2023-05-31 | 24.88 (+0.11) | 0.87 (+0.04) | 0.34 (+0.13) | 579 | 5.16 | 239 | 2.13 | 659 | 5.87 | 11230 | 805.0 | 652.0 | 885.0 | 652.0 |
| 2023-04-28 | 24.77 (+0.06) | 0.83 (+0.01) | 0.21 (+0.02) | 236 | 10.31 | 39 | 1.7 | 120 | 5.24 | 2290 | 661.0 | 642.0 | 668.0 | 630.0 |
| 2023-03-31 | 24.71 (-0.07) | 0.82 (+0.03) | 0.19 (-0.02) | -418 | -7.8 | 91 | 1.7 | -77 | -1.44 | 5360 | 642.0 | 620.0 | 650.0 | 593.0 |
| 2023-02-24 | 24.78 (-0.14) | 0.79 (-0.01) | 0.21 (0.0) | -710 | -16.86 | -45 | -1.07 | -18 | -0.43 | 4211 | 617.0 | 630.0 | 666.0 | 610.0 |
| 2023-01-31 | 24.92 (+0.2) | 0.8 (-0.01) | 0.21 (0.0) | 951 | 24.51 | -58 | -1.49 | 7 | 0.18 | 3880 | 656.0 | 585.0 | 664.0 | 574.0 |
| 2022-12-30 | 24.72 (-0.03) | 0.81 (+0.04) | 0.21 (-0.03) | -41 | -0.9 | -7 | -0.15 | -165 | -3.63 | 4545 | 588.0 | 652.0 | 660.0 | 581.0 |
| 2022-11-30 | 24.75 (+0.32) | 0.77 (+0.01) | 0.24 (-0.01) | 1837 | 33.61 | 39 | 0.71 | -59 | -1.08 | 5466 | 650.0 | 581.0 | 650.0 | 565.0 |
| 2022-10-31 | 24.43 (0.0) | 0.76 (+0.04) | 0.25 (+0.06) | 14 | 0.31 | 155 | 3.42 | 334 | 7.38 | 4527 | 584.0 | 560.0 | 600.0 | 540.0 |
| 2022-09-30 | 24.43 (-0.07) | 0.72 (+0.02) | 0.19 (-0.03) | -345 | -6.03 | 89 | 1.56 | -179 | -3.13 | 5722 | 572.0 | 599.0 | 609.0 | 546.0 |
| 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 | |||
| 2022-08-31 | 24.5 (+0.09) | 0.7 (+0.02) | 0.22 (-0.01) | 600 | 15.09 | 93 | 2.34 | -59 | -1.48 | 3977 | 614.0 | 600.0 | 615.0 | 582.0 |
| 2022-07-29 | 24.41 (+0.03) | 0.68 (0.0) | 0.23 (+0.04) | 101 | 2.51 | 45 | 1.12 | 228 | 5.67 | 4020 | 604.0 | 608.0 | 631.0 | 579.0 |
| 2022-06-30 | 24.38 (-0.02) | 0.68 (+0.13) | 0.19 (+0.07) | 274 | 4.43 | 13 | 0.21 | 390 | 6.3 | 6190 | 606.0 | 621.0 | 632.0 | 567.0 |
| 2022-05-31 | 24.4 (+0.91) | 0.55 (+0.02) | 0.12 (+0.02) | 897 | 15.12 | 72 | 1.21 | 131 | 2.21 | 5931 | 633.0 | 575.0 | 633.0 | 543.0 |
| 2022-04-29 | 23.49 (-0.06) | 0.53 (0.0) | 0.1 (0.0) | -372 | -8.95 | 23 | 0.55 | 5 | 0.12 | 4156 | 580.0 | 592.0 | 603.0 | 566.0 |
| 2022-03-31 | 23.55 (-0.23) | 0.53 (+0.11) | 0.1 (+0.02) | -918 | -12.21 | 85 | 1.13 | 114 | 1.52 | 7518 | 598.0 | 634.0 | 643.0 | 562.0 |
| 2022-02-25 | 23.78 (+0.05) | 0.42 (+0.01) | 0.08 (+0.01) | 317 | 8.18 | 16 | 0.41 | 14 | 0.36 | 3874 | 630.0 | 596.0 | 650.0 | 587.0 |
| 2022-01-26 | 23.73 (-0.05) | 0.41 (-0.02) | 0.07 (-0.01) | -300 | -9.84 | -72 | -2.36 | -27 | -0.89 | 3050 | 602.0 | 621.0 | 627.0 | 592.0 |
| 2021-12-30 | 23.78 (-0.05) | 0.43 (+0.01) | 0.08 (0.0) | -398 | -10.18 | 14 | 0.36 | -3 | -0.08 | 3908 | 614.0 | 605.0 | 630.0 | 597.0 |
| 2021-11-30 | 23.83 (+0.03) | 0.42 (0.0) | 0.08 (+0.01) | 94 | 1.64 | 26 | 0.45 | 58 | 1.01 | 5747 | 606.0 | 619.0 | 669.0 | 561.0 |
| 2021-10-29 | 23.8 (+0.11) | 0.42 (+0.01) | 0.07 (+0.01) | 690 | 15.42 | 36 | 0.8 | 65 | 1.45 | 4475 | 598.0 | 575.0 | 625.0 | 561.0 |
| 2021-09-30 | 23.69 (+0.2) | 0.41 (-0.03) | 0.06 (-0.03) | 866 | 17.94 | 12 | 0.25 | -186 | -3.85 | 4828 | 585.0 | 571.0 | 615.0 | 566.0 |
| 2021-08-31 | 23.49 (-0.1) | 0.44 (0.0) | 0.09 (+0.01) | -700 | -14.35 | -6 | -0.12 | 59 | 1.21 | 4877 | 583.0 | 597.0 | 608.0 | 533.0 |
| 2021-07-30 | 23.59 (0.0) | 0.44 (-0.01) | 0.08 (+0.03) | -6 | -0.11 | -35 | -0.66 | 149 | 2.82 | 5281 | 590.0 | 606.0 | 625.0 | 577.0 |
| 2021-06-30 | 23.59 (+0.11) | 0.45 (+0.1) | 0.05 (+0.05) | 820 | 15.03 | -51 | -0.93 | 288 | 5.28 | 5456 | 614.0 | 567.0 | 625.0 | 556.0 |
| 2021-05-31 | 23.48 (-0.09) | 0.35 (+0.01) | 0.0 (0.0) | -599 | -7.69 | 2 | 0.03 | -42 | -0.54 | 7785 | 570.0 | 598.0 | 608.0 | 515.0 |
| 2021-04-29 | 23.57 (+0.07) | 0.34 (-0.02) | 0.0 (0.0) | 422 | 8.55 | -94 | -1.91 | 16 | 0.32 | 4934 | 604.0 | 590.0 | 615.0 | 581.0 |
| 2021-03-31 | 23.5 (-0.19) | 0.36 (+0.02) | 0.0 (0.0) | -803 | -11.13 | 24 | 0.33 | -48 | -0.67 | 7214 | 588.0 | 595.0 | 615.0 | 567.0 |
| 2021-02-26 | 23.69 (-0.06) | 0.34 (0.0) | 0.0 (-0.01) | -217 | -3.04 | 15 | 0.21 | -54 | -0.76 | 7137 | 591.0 | 570.0 | 620.0 | 567.0 |
| 2021-01-29 | 23.75 (-0.09) | 0.34 (-0.01) | 0.01 (0.0) | -805 | -8.73 | -41 | -0.44 | -42 | -0.46 | 9224 | 567.0 | 633.0 | 668.0 | 567.0 |
| 2020-12-31 | 23.84 (-0.12) | 0.35 (-0.04) | 0.01 (0.0) | -638 | -8.48 | -139 | -1.85 | -18 | -0.24 | 7522 | 643.0 | 646.0 | 663.0 | 619.0 |
| 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 | |||
| 2020-11-30 | 23.96 (+0.18) | 0.39 (-0.01) | 0.01 (+0.01) | 982 | 10.64 | -18 | -0.2 | 76 | 0.82 | 9225 | 641.0 | 605.0 | 707.0 | 605.0 |
| 2020-10-30 | 23.78 (-0.05) | 0.4 (-0.01) | 0.0 (0.0) | -359 | -6.76 | -53 | -1.0 | -130 | -2.45 | 5308 | 602.0 | 653.0 | 665.0 | 601.0 |
| 2020-09-30 | 23.83 (-0.15) | 0.41 (-0.07) | 0.0 (0.0) | -902 | -8.44 | 186 | 1.74 | -103 | -0.96 | 10681 | 643.0 | 604.0 | 667.0 | 591.0 |
| 2020-08-31 | 23.98 (-0.15) | 0.48 (0.0) | 0.0 (0.0) | -1034 | -11.74 | -4 | -0.05 | -21 | -0.24 | 8808 | 597.0 | 668.0 | 675.0 | 585.0 |
| 2020-07-31 | 24.13 (+0.15) | 0.48 (-0.01) | 0.0 (-0.02) | 510 | 5.34 | -50 | -0.52 | -88 | -0.92 | 9556 | 670.0 | 702.0 | 767.0 | 667.0 |
| 2020-06-30 | 23.98 (+0.35) | 0.49 (+0.02) | 0.02 (+0.02) | 2504 | 17.93 | 11 | 0.08 | 58 | 0.42 | 13969 | 703.0 | 547.0 | 708.0 | 339.5 |
| 2020-05-29 | 23.63 (-0.05) | 0.47 (0.0) | 0.0 (0.0) | -500 | -4.03 | -29 | -0.23 | 7 | 0.06 | 12418 | 536.0 | 521.0 | 562.0 | 504.0 |
| 2020-04-30 | 23.68 (+0.07) | 0.47 (+0.01) | 0.0 (0.0) | -72 | -0.57 | 92 | 0.73 | -88 | -0.7 | 12650 | 557.0 | 495.0 | 575.0 | 473.0 |
| 2020-03-31 | 23.61 (-0.49) | 0.46 (+0.19) | 0.0 (-0.01) | -2074 | -9.64 | 239 | 1.11 | -261 | -1.21 | 21514 | 491.0 | 596.0 | 637.0 | 255.5 |
| 2020-02-27 | 24.1 (-0.03) | 0.27 (-0.02) | 0.01 (0.0) | 73 | 1.03 | -107 | -1.51 | 24 | 0.34 | 7084 | 627.0 | 595.0 | 678.0 | 595.0 |
| 2020-01-31 | 24.13 (+0.06) | 0.29 (-0.01) | 0.01 (-0.01) | 350 | 6.79 | -32 | -0.62 | -52 | -1.01 | 5154 | 622.0 | 341.5 | 704.0 | 339.5 |
| 2019-12-31 | 24.07 (+0.45) | 0.3 (+0.02) | 0.02 (+0.01) | 2218 | 26.95 | 146 | 1.77 | 29 | 0.35 | 8231 | 683.0 | 601.0 | 719.0 | 600.0 |
| 2019-11-29 | 23.62 (+0.36) | 0.28 (+0.01) | 0.01 (0.0) | 2173 | 28.22 | 61 | 0.79 | 32 | 0.42 | 7699 | 597.0 | 531.0 | 615.0 | 531.0 |
| 2019-10-31 | 23.26 (+0.36) | 0.27 (0.0) | 0.01 (-0.01) | 1924 | 22.08 | -4 | -0.05 | -89 | -1.02 | 8713 | 538.0 | 480.5 | 542.0 | 464.0 |
| 2019-09-27 | 22.9 (+0.27) | 0.27 (-0.25) | 0.02 (-0.01) | 520 | 7.94 | 45 | 0.69 | -57 | -0.87 | 6550 | 471.5 | 444.0 | 485.0 | 417.5 |
| 2019-08-30 | 22.63 (+0.01) | 0.52 (0.0) | 0.03 (-0.01) | -74 | -0.82 | -6 | -0.07 | -39 | -0.43 | 8989 | 442.5 | 441.5 | 449.0 | 407.5 |
| 2019-07-31 | 22.62 (+0.17) | 0.52 (-0.04) | 0.04 (-0.02) | 788 | 10.12 | -175 | -2.25 | -88 | -1.13 | 7785 | 450.5 | 504.0 | 509.0 | 432.0 |
| 2019-06-28 | 22.45 (-0.05) | 0.56 (+0.19) | 0.06 (+0.02) | 2246 | 28.81 | -212 | -2.72 | 79 | 1.01 | 7796 | 508.0 | 505.0 | 525.0 | 490.0 |
| 2019-05-31 | 22.5 () | 0.37 () | 0.04 () | 2077 | 52.52 | 167 | 4.22 | 72 | 1.82 | 3955 | 506.0 | 496.5 | 506.0 | 477.5 |
