- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-26 | 20.41 (+0.08) | 8.49 (-0.01) | 1.54 (+0.01) | 61 | 15.72 | -5 | 1.29 | 8 | 2.06 | 388 | 1990.0 | 2015.0 | 2030.0 | 1990.0 |
| 2024-12-25 | 20.33 (+0.19) | 8.5 (-0.01) | 1.53 (0.0) | 141 | 21.79 | -10 | 1.55 | -1 | 0.15 | 647 | 2020.0 | 2005.0 | 2040.0 | 1995.0 |
| 2024-12-24 | 20.14 (-0.23) | 8.51 (-0.05) | 1.53 (+0.01) | -167 | 14.55 | -36 | 3.14 | 13 | 1.13 | 1148 | 2000.0 | 2025.0 | 2060.0 | 1990.0 |
| 2024-12-23 | 20.37 (+0.03) | 8.56 (-0.08) | 1.52 (-0.01) | 21 | 3.33 | -55 | 8.73 | -9 | 1.43 | 630 | 2000.0 | 2010.0 | 2030.0 | 1985.0 |
| 2024-12-20 | 20.34 (-0.07) | 8.64 (0.0) | 1.53 (+0.01) | -48 | 3.87 | -4 | 0.32 | 9 | 0.73 | 1239 | 2000.0 | 1980.0 | 2040.0 | 1980.0 |
| 2024-12-19 | 20.41 (+0.1) | 8.64 (-0.12) | 1.52 (+0.02) | 59 | 4.84 | -93 | 7.64 | 9 | 0.74 | 1218 | 1990.0 | 1985.0 | 2040.0 | 1975.0 |
| 2024-12-18 | 20.31 (-0.23) | 8.76 (+0.13) | 1.5 (-0.08) | -205 | 16.53 | 101 | 8.15 | -58 | 4.68 | 1240 | 2045.0 | 2045.0 | 2085.0 | 2020.0 |
| 2024-12-17 | 20.54 (-0.06) | 8.63 (+0.76) | 1.58 (-0.05) | -34 | 1.17 | 570 | 19.59 | -40 | 1.37 | 2910 | 2075.0 | 1900.0 | 2075.0 | 1900.0 |
| 2024-12-16 | 20.6 (-0.05) | 7.87 (+0.03) | 1.63 (-0.1) | -29 | 2.87 | 24 | 2.37 | -67 | 6.63 | 1011 | 1890.0 | 1930.0 | 1970.0 | 1865.0 |
| 2024-12-13 | 20.65 (+0.06) | 7.84 (+0.04) | 1.73 (-0.02) | 35 | 3.28 | 28 | 2.62 | -20 | 1.87 | 1068 | 1925.0 | 1895.0 | 1950.0 | 1890.0 |
| 2024-12-12 | 20.59 (-0.35) | 7.8 (+0.34) | 1.75 (+0.01) | -258 | 10.39 | 248 | 9.98 | 12 | 0.48 | 2484 | 1905.0 | 1900.0 | 2005.0 | 1885.0 |
| 2024-12-11 | 20.94 (+0.15) | 7.46 (+0.08) | 1.74 (0.0) | 103 | 13.36 | 64 | 8.3 | -3 | 0.39 | 771 | 1870.0 | 1850.0 | 1870.0 | 1830.0 |
| 2024-12-10 | 20.79 (-0.22) | 7.38 (+0.02) | 1.74 (-0.02) | -177 | 11.91 | 13 | 0.87 | -16 | 1.08 | 1486 | 1850.0 | 1825.0 | 1905.0 | 1820.0 |
| 2024-12-09 | 21.01 (-0.02) | 7.36 (-0.13) | 1.76 (-0.02) | -8 | 0.74 | -95 | 8.8 | -15 | 1.39 | 1080 | 1885.0 | 1885.0 | 1885.0 | 1805.0 |
| 2024-12-06 | 21.03 (-0.13) | 7.49 (+0.01) | 1.78 (-0.01) | -77 | 9.02 | 9 | 1.05 | -6 | 0.7 | 854 | 1880.0 | 1860.0 | 1880.0 | 1845.0 |
| 2024-12-05 | 21.16 (+0.24) | 7.48 (+0.43) | 1.79 (-0.04) | 181 | 5.21 | 323 | 9.29 | -28 | 0.81 | 3476 | 1885.0 | 1800.0 | 1905.0 | 1780.0 |
| 2024-12-04 | 20.92 (+0.33) | 7.05 (+0.13) | 1.83 (+0.08) | 267 | 17.67 | 96 | 6.35 | 60 | 3.97 | 1511 | 1735.0 | 1650.0 | 1760.0 | 1650.0 |
| 2024-12-03 | 20.59 (-0.05) | 6.92 (0.0) | 1.75 (+0.1) | 8 | 1.15 | -2 | 0.29 | 74 | 10.66 | 694 | 1645.0 | 1615.0 | 1645.0 | 1590.0 |
| 2024-12-02 | 20.64 (-0.26) | 6.92 (0.0) | 1.65 (+0.04) | -172 | 27.61 | 1 | 0.16 | 27 | 4.33 | 623 | 1595.0 | 1620.0 | 1640.0 | 1595.0 |
| 2024-11-29 | 20.9 (+0.03) | 6.92 (-0.01) | 1.61 (+0.07) | 43 | 6.2 | -6 | 0.86 | 52 | 7.49 | 694 | 1615.0 | 1550.0 | 1620.0 | 1540.0 |
| 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 | |||
| 2024-11-28 | 20.87 (+0.39) | 6.93 (-0.1) | 1.54 (-0.06) | 238 | 19.93 | -78 | 6.53 | -39 | 3.27 | 1194 | 1560.0 | 1615.0 | 1615.0 | 1515.0 |
| 2024-11-27 | 20.48 (-0.25) | 7.03 (+0.13) | 1.6 (0.0) | -215 | 18.57 | 96 | 8.29 | -1 | 0.09 | 1158 | 1600.0 | 1665.0 | 1695.0 | 1600.0 |
| 2024-11-26 | 20.73 (-0.16) | 6.9 (-0.01) | 1.6 (0.0) | -117 | 13.39 | -5 | 0.57 | -3 | 0.34 | 874 | 1635.0 | 1670.0 | 1670.0 | 1610.0 |
| 2024-11-25 | 20.89 (+0.19) | 6.91 (+0.01) | 1.6 (+0.03) | 144 | 18.6 | 10 | 1.29 | 25 | 3.23 | 774 | 1685.0 | 1660.0 | 1715.0 | 1660.0 |
| 2024-11-22 | 20.7 (-0.3) | 6.9 (+0.01) | 1.57 (+0.04) | -247 | 26.42 | 0 | 0.0 | 28 | 2.99 | 935 | 1640.0 | 1715.0 | 1715.0 | 1640.0 |
| 2024-11-21 | 21.0 (+0.17) | 6.89 (+0.12) | 1.53 (+0.05) | 125 | 9.04 | 90 | 6.51 | 35 | 2.53 | 1383 | 1680.0 | 1625.0 | 1730.0 | 1610.0 |
| 2024-11-20 | 20.83 (-0.29) | 6.77 (+0.04) | 1.48 (+0.02) | -214 | 20.38 | 37 | 3.52 | 21 | 2.0 | 1050 | 1630.0 | 1645.0 | 1680.0 | 1620.0 |
| 2024-11-19 | 21.12 (-0.01) | 6.73 (-0.01) | 1.46 (+0.01) | 0 | 0.0 | -13 | 1.76 | 3 | 0.41 | 738 | 1620.0 | 1630.0 | 1640.0 | 1590.0 |
| 2024-11-18 | 21.13 (+0.07) | 6.74 (0.0) | 1.45 (0.0) | 69 | 9.07 | 0 | 0.0 | -1 | 0.13 | 761 | 1600.0 | 1655.0 | 1665.0 | 1600.0 |
| 2024-11-15 | 21.06 (+0.47) | 6.74 (+0.02) | 1.45 (-0.01) | 378 | 31.01 | 14 | 1.15 | -5 | 0.41 | 1219 | 1655.0 | 1675.0 | 1700.0 | 1640.0 |
| 2024-11-14 | 20.59 (+0.13) | 6.72 (0.0) | 1.46 (+0.04) | 71 | 5.14 | 3 | 0.22 | 33 | 2.39 | 1382 | 1650.0 | 1710.0 | 1735.0 | 1620.0 |
| 2024-11-13 | 20.46 (+0.08) | 6.72 (+0.06) | 1.42 (-0.01) | 44 | 6.31 | 41 | 5.88 | -9 | 1.29 | 697 | 1710.0 | 1735.0 | 1755.0 | 1700.0 |
| 2024-11-12 | 20.38 (-0.07) | 6.66 (+0.27) | 1.43 (-0.07) | -53 | 2.99 | 206 | 11.63 | -52 | 2.93 | 1772 | 1720.0 | 1765.0 | 1830.0 | 1715.0 |
| 2024-11-11 | 20.45 (+0.02) | 6.39 (+0.15) | 1.5 (0.0) | -1 | 0.14 | 109 | 15.1 | -4 | 0.55 | 722 | 1795.0 | 1780.0 | 1815.0 | 1750.0 |
| 2024-11-08 | 20.43 (-0.15) | 6.24 (+0.22) | 1.5 (-0.02) | -122 | 7.54 | 168 | 10.38 | -13 | 0.8 | 1618 | 1785.0 | 1825.0 | 1850.0 | 1760.0 |
| 2024-11-07 | 20.58 (+0.4) | 6.02 (+0.16) | 1.52 (+0.03) | 322 | 15.13 | 116 | 5.45 | 19 | 0.89 | 2128 | 1795.0 | 1665.0 | 1820.0 | 1660.0 |
| 2024-11-06 | 20.18 (0.0) | 5.86 (-0.01) | 1.49 (-0.01) | -9 | 1.62 | -4 | 0.72 | -2 | 0.36 | 556 | 1675.0 | 1695.0 | 1695.0 | 1650.0 |
| 2024-11-05 | 20.18 (-0.1) | 5.87 (+0.1) | 1.5 (+0.02) | -82 | 12.46 | 75 | 11.4 | 11 | 1.67 | 658 | 1650.0 | 1620.0 | 1685.0 | 1620.0 |
| 2024-11-04 | 20.28 (-0.03) | 5.77 (+0.06) | 1.48 (0.0) | -29 | 6.5 | 40 | 8.97 | 2 | 0.45 | 446 | 1630.0 | 1610.0 | 1635.0 | 1595.0 |
| 2024-11-01 | 20.31 (+0.01) | 5.71 (-0.12) | 1.48 (-0.01) | 18 | 2.18 | -90 | 10.9 | -9 | 1.09 | 826 | 1600.0 | 1560.0 | 1605.0 | 1540.0 |
| 2024-10-30 | 20.3 (+0.05) | 5.83 (+0.04) | 1.49 (+0.03) | 86 | 10.79 | 33 | 4.14 | 23 | 2.89 | 797 | 1630.0 | 1610.0 | 1675.0 | 1605.0 |
| 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 | |||
| 2024-10-29 | 20.25 (-0.14) | 5.79 (+0.01) | 1.46 (-0.04) | -106 | 17.79 | 8 | 1.34 | -30 | 5.03 | 596 | 1595.0 | 1640.0 | 1640.0 | 1580.0 |
| 2024-10-28 | 20.39 (+0.04) | 5.78 (+0.02) | 1.5 (+0.02) | 22 | 2.51 | 15 | 1.71 | 16 | 1.82 | 877 | 1645.0 | 1680.0 | 1710.0 | 1635.0 |
| 2024-10-25 | 20.35 (-0.08) | 5.76 (-0.1) | 1.48 (0.0) | -36 | 4.67 | -74 | 9.6 | -2 | 0.26 | 771 | 1680.0 | 1695.0 | 1720.0 | 1640.0 |
| 2024-10-24 | 20.43 (+0.01) | 5.86 (+0.01) | 1.48 (0.0) | -5 | 0.68 | 4 | 0.54 | 4 | 0.54 | 737 | 1695.0 | 1700.0 | 1740.0 | 1680.0 |
| 2024-10-23 | 20.42 (-0.02) | 5.85 (+0.07) | 1.48 (0.0) | -35 | 3.14 | 53 | 4.76 | 0 | 0.0 | 1113 | 1710.0 | 1740.0 | 1760.0 | 1690.0 |
| 2024-10-22 | 20.44 (-0.24) | 5.78 (+0.43) | 1.48 (+0.02) | -167 | 6.8 | 321 | 13.07 | 13 | 0.53 | 2456 | 1740.0 | 1655.0 | 1755.0 | 1645.0 |
| 2024-10-21 | 20.68 (+0.55) | 5.35 (-0.32) | 1.46 (+0.03) | 411 | 29.09 | 51 | 3.61 | 21 | 1.49 | 1413 | 1655.0 | 1525.0 | 1655.0 | 1525.0 |
| 2024-10-18 | 20.13 (-0.14) | 5.67 (+0.01) | 1.43 (+0.02) | -116 | 8.54 | 11 | 0.81 | 18 | 1.33 | 1358 | 1505.0 | 1590.0 | 1635.0 | 1500.0 |
| 2024-10-17 | 20.27 (-0.24) | 5.66 (0.0) | 1.41 (+0.02) | -189 | 33.75 | 0 | 0.0 | 15 | 2.68 | 560 | 1585.0 | 1625.0 | 1630.0 | 1575.0 |
| 2024-10-16 | 20.51 (-0.03) | 5.66 (+0.16) | 1.39 (+0.03) | -29 | 4.65 | 117 | 18.78 | 21 | 3.37 | 623 | 1625.0 | 1595.0 | 1630.0 | 1575.0 |
| 2024-10-15 | 20.54 (-0.34) | 5.5 (+0.14) | 1.36 (+0.01) | -315 | 25.76 | 108 | 8.83 | 9 | 0.74 | 1223 | 1610.0 | 1685.0 | 1695.0 | 1605.0 |
| 2024-10-14 | 20.88 (+0.37) | 5.36 (+0.26) | 1.35 (+0.03) | 266 | 14.1 | 193 | 10.23 | 18 | 0.95 | 1887 | 1660.0 | 1600.0 | 1680.0 | 1580.0 |
| 2024-10-11 | 20.51 (+0.31) | 5.1 (+0.07) | 1.32 (+0.02) | 214 | 17.95 | 50 | 4.19 | 15 | 1.26 | 1192 | 1565.0 | 1540.0 | 1595.0 | 1495.0 |
| 2024-10-09 | 20.2 (+0.06) | 5.03 (-0.01) | 1.3 (+0.01) | 43 | 8.53 | 0 | 0.0 | 10 | 1.98 | 504 | 1540.0 | 1595.0 | 1620.0 | 1535.0 |
| 2024-10-08 | 20.14 (+0.07) | 5.04 (-0.04) | 1.29 (-0.02) | 52 | 7.91 | -38 | 5.78 | -11 | 1.67 | 657 | 1575.0 | 1575.0 | 1595.0 | 1520.0 |
| 2024-10-07 | 20.07 (+0.05) | 5.08 (+0.05) | 1.31 (0.0) | 48 | 6.73 | 38 | 5.33 | -4 | 0.56 | 713 | 1580.0 | 1615.0 | 1625.0 | 1545.0 |
| 2024-10-04 | 20.02 (+0.31) | 5.03 (-0.01) | 1.31 (+0.01) | 227 | 29.21 | -1 | 0.13 | 7 | 0.9 | 777 | 1575.0 | 1575.0 | 1635.0 | 1560.0 |
| 2024-10-01 | 19.71 (0.0) | 5.04 (+0.01) | 1.3 (0.0) | 6 | 0.85 | 0 | 0.0 | 1 | 0.14 | 705 | 1580.0 | 1620.0 | 1650.0 | 1560.0 |
| 2024-09-30 | 19.71 (+0.19) | 5.03 (0.0) | 1.3 (-0.02) | 172 | 19.44 | 1 | 0.11 | -18 | 2.03 | 885 | 1615.0 | 1695.0 | 1710.0 | 1605.0 |
| 2024-09-27 | 19.52 (+0.04) | 5.03 (+0.07) | 1.32 (-0.02) | 20 | 1.76 | 53 | 4.67 | -16 | 1.41 | 1134 | 1710.0 | 1695.0 | 1740.0 | 1680.0 |
| 2024-09-26 | 19.48 (-0.11) | 4.96 (+0.17) | 1.34 (+0.02) | -94 | 7.04 | 126 | 9.43 | 20 | 1.5 | 1336 | 1685.0 | 1630.0 | 1705.0 | 1610.0 |
| 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 | |||
| 2024-09-25 | 19.59 (-6.78) | 4.79 (-0.18) | 1.32 (+0.06) | 216 | 12.58 | -129 | 7.51 | 41 | 2.39 | 1717 | 1630.0 | 1555.0 | 1645.0 | 1550.0 |
| 2024-09-24 | 26.37 (+0.02) | 4.97 (-0.28) | 1.26 (+0.01) | 21 | 1.97 | -210 | 19.74 | 9 | 0.85 | 1064 | 1520.0 | 1470.0 | 1560.0 | 1470.0 |
| 2024-09-23 | 26.35 (+0.25) | 5.25 (-0.02) | 1.25 (0.0) | 162 | 26.26 | -17 | 2.76 | 1 | 0.16 | 617 | 1490.0 | 1465.0 | 1495.0 | 1460.0 |
| 2024-09-20 | 26.1 (-0.1) | 5.27 (-0.06) | 1.25 (-0.07) | -70 | 6.96 | -47 | 4.67 | -50 | 4.97 | 1006 | 1480.0 | 1575.0 | 1590.0 | 1465.0 |
| 2024-09-19 | 26.2 (-0.02) | 5.33 (0.0) | 1.32 (+0.03) | 1 | 0.25 | 6 | 1.51 | 20 | 5.04 | 397 | 1550.0 | 1500.0 | 1560.0 | 1480.0 |
| 2024-09-18 | 26.22 (-0.03) | 5.33 (-0.01) | 1.29 (-0.03) | -18 | 3.33 | -11 | 2.04 | -23 | 4.26 | 540 | 1475.0 | 1520.0 | 1530.0 | 1470.0 |
| 2024-09-16 | 26.25 (+0.04) | 5.34 (-0.05) | 1.32 (0.0) | 10 | 2.61 | -38 | 9.92 | -2 | 0.52 | 383 | 1525.0 | 1575.0 | 1580.0 | 1520.0 |
| 2024-09-13 | 26.21 (-0.1) | 5.39 (-0.01) | 1.32 (-0.02) | -65 | 14.01 | -5 | 1.08 | -12 | 2.59 | 464 | 1570.0 | 1585.0 | 1600.0 | 1540.0 |
| 2024-09-12 | 26.31 (-0.01) | 5.4 (-0.15) | 1.34 (+0.07) | 14 | 1.32 | -109 | 10.24 | 48 | 4.51 | 1064 | 1585.0 | 1530.0 | 1605.0 | 1530.0 |
| 2024-09-11 | 26.32 (0.0) | 5.55 (-0.02) | 1.27 (-0.01) | 2 | 0.5 | -18 | 4.46 | -5 | 1.24 | 404 | 1490.0 | 1520.0 | 1525.0 | 1470.0 |
| 2024-09-10 | 26.32 (+0.09) | 5.57 (-0.21) | 1.28 (0.0) | 68 | 6.63 | -158 | 15.41 | 4 | 0.39 | 1025 | 1500.0 | 1490.0 | 1525.0 | 1475.0 |
| 2024-09-09 | 26.23 (-0.07) | 5.78 (-0.03) | 1.28 (0.0) | -25 | 3.21 | -23 | 2.95 | -2 | 0.26 | 779 | 1470.0 | 1405.0 | 1505.0 | 1405.0 |
| 2024-09-06 | 26.3 (-0.18) | 5.81 (-0.02) | 1.28 (-0.03) | -136 | 8.52 | -12 | 0.75 | -27 | 1.69 | 1596 | 1480.0 | 1570.0 | 1570.0 | 1440.0 |
| 2024-09-05 | 26.48 (-0.04) | 5.83 (+0.01) | 1.31 (-0.05) | -38 | 4.3 | 3 | 0.34 | -34 | 3.85 | 883 | 1555.0 | 1580.0 | 1580.0 | 1535.0 |
| 2024-09-04 | 26.52 (-0.1) | 5.82 (-0.02) | 1.36 (-0.1) | -24 | 1.37 | -9 | 0.51 | -75 | 4.28 | 1753 | 1560.0 | 1600.0 | 1625.0 | 1560.0 |
| 2024-09-03 | 26.62 (+0.18) | 5.84 (+0.01) | 1.46 (0.0) | 109 | 8.98 | 5 | 0.41 | 4 | 0.33 | 1214 | 1730.0 | 1775.0 | 1845.0 | 1725.0 |
| 2024-09-02 | 26.44 (-0.05) | 5.83 (+0.03) | 1.46 (-0.03) | -38 | 8.0 | 21 | 4.42 | -28 | 5.89 | 475 | 1735.0 | 1795.0 | 1800.0 | 1730.0 |
| 2024-08-30 | 26.49 (-0.24) | 5.8 (+0.01) | 1.49 (+0.03) | -190 | 17.64 | 10 | 0.93 | 28 | 2.6 | 1077 | 1770.0 | 1755.0 | 1825.0 | 1730.0 |
| 2024-08-29 | 26.73 (+0.13) | 5.79 (+0.03) | 1.46 (+0.02) | 90 | 18.11 | 23 | 4.63 | 8 | 1.61 | 497 | 1750.0 | 1690.0 | 1770.0 | 1685.0 |
| 2024-08-28 | 26.6 (-0.04) | 5.76 (+0.04) | 1.44 (-0.02) | -28 | 5.05 | 28 | 5.05 | -9 | 1.62 | 555 | 1725.0 | 1720.0 | 1750.0 | 1685.0 |
| 2024-08-27 | 26.64 (-0.2) | 5.72 (-0.04) | 1.46 (+0.02) | -141 | 20.17 | -30 | 4.29 | 11 | 1.57 | 699 | 1720.0 | 1715.0 | 1770.0 | 1710.0 |
| 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 | |||
| 2024-08-26 | 26.84 (-0.15) | 5.76 (+0.13) | 1.44 (0.0) | -160 | 13.63 | 94 | 8.01 | -2 | 0.17 | 1174 | 1730.0 | 1790.0 | 1795.0 | 1710.0 |
| 2024-08-23 | 26.99 (+0.17) | 5.63 (+0.07) | 1.44 (+0.05) | 113 | 8.82 | 59 | 4.61 | 41 | 3.2 | 1281 | 1750.0 | 1625.0 | 1760.0 | 1605.0 |
| 2024-08-22 | 26.82 (-0.21) | 5.56 (-0.07) | 1.39 (+0.11) | -159 | 14.6 | -52 | 4.78 | 83 | 7.62 | 1089 | 1645.0 | 1650.0 | 1685.0 | 1620.0 |
| 2024-08-21 | 27.03 (-0.11) | 5.63 (-0.06) | 1.28 (-0.03) | -91 | 8.21 | -47 | 4.24 | -24 | 2.17 | 1108 | 1645.0 | 1715.0 | 1715.0 | 1630.0 |
| 2024-08-20 | 27.14 (-0.24) | 5.69 (+0.13) | 1.31 (+0.01) | -268 | 17.32 | 95 | 6.14 | 7 | 0.45 | 1547 | 1715.0 | 1700.0 | 1740.0 | 1675.0 |
| 2024-08-19 | 27.38 (-0.34) | 5.56 (0.0) | 1.3 (0.0) | -219 | 12.49 | 1 | 0.06 | 6 | 0.34 | 1754 | 1650.0 | 1600.0 | 1680.0 | 1600.0 |
| 2024-08-16 | 27.72 (-0.56) | 5.56 (-0.21) | 1.3 (+0.04) | -494 | 18.43 | -158 | 5.89 | 29 | 1.08 | 2681 | 1610.0 | 1535.0 | 1625.0 | 1535.0 |
| 2024-08-15 | 28.28 (+0.08) | 5.77 (-0.25) | 1.26 (-0.01) | 58 | 7.06 | -184 | 22.41 | -7 | 0.85 | 821 | 1480.0 | 1510.0 | 1525.0 | 1480.0 |
| 2024-08-14 | 28.2 (-0.2) | 6.02 (-0.19) | 1.27 (0.0) | -145 | 12.95 | -143 | 12.77 | -6 | 0.54 | 1120 | 1510.0 | 1555.0 | 1570.0 | 1500.0 |
| 2024-08-13 | 28.4 (-0.06) | 6.21 (0.0) | 1.27 (-0.02) | -23 | 3.82 | 0 | 0.0 | -9 | 1.5 | 602 | 1525.0 | 1560.0 | 1560.0 | 1510.0 |
| 2024-08-12 | 28.46 (-0.42) | 6.21 (+0.01) | 1.29 (+0.02) | -317 | 22.63 | 5 | 0.36 | 9 | 0.64 | 1401 | 1540.0 | 1500.0 | 1580.0 | 1475.0 |
| 2024-08-09 | 28.88 (-0.32) | 6.2 (-0.01) | 1.27 (+0.02) | -243 | 16.62 | -3 | 0.21 | 16 | 1.09 | 1462 | 1485.0 | 1440.0 | 1510.0 | 1415.0 |
| 2024-08-08 | 29.2 (-0.61) | 6.21 (+0.02) | 1.25 (0.0) | -420 | 30.15 | 8 | 0.57 | 4 | 0.29 | 1393 | 1380.0 | 1465.0 | 1480.0 | 1375.0 |
| 2024-08-07 | 29.81 (-0.39) | 6.19 (-0.03) | 1.25 (+0.04) | -298 | 25.62 | -19 | 1.63 | 26 | 2.24 | 1163 | 1500.0 | 1380.0 | 1515.0 | 1375.0 |
| 2024-08-06 | 30.2 (+0.21) | 6.22 (-0.08) | 1.21 (-0.07) | 143 | 8.96 | -60 | 3.76 | -51 | 3.2 | 1596 | 1380.0 | 1420.0 | 1420.0 | 1240.0 |
| 2024-08-05 | 29.99 (+0.08) | 6.3 (-0.06) | 1.28 (-0.02) | 29 | 6.7 | -47 | 10.85 | -17 | 3.93 | 433 | 1360.0 | 1410.0 | 1435.0 | 1360.0 |
| 2024-08-02 | 29.91 (+0.22) | 6.36 (-0.09) | 1.3 (-0.04) | 169 | 15.05 | -67 | 5.97 | -29 | 2.58 | 1123 | 1510.0 | 1560.0 | 1560.0 | 1505.0 |
| 2024-08-01 | 29.69 (+0.07) | 6.45 (-0.1) | 1.34 (-0.01) | 9 | 0.93 | -69 | 7.11 | -3 | 0.31 | 971 | 1620.0 | 1690.0 | 1715.0 | 1615.0 |
| 2024-07-31 | 29.62 (-0.17) | 6.55 (+0.18) | 1.35 (+0.02) | -145 | 17.88 | 133 | 16.4 | 12 | 1.48 | 811 | 1665.0 | 1620.0 | 1695.0 | 1620.0 |
| 2024-07-30 | 29.79 (-0.12) | 6.37 (+0.03) | 1.33 (+0.04) | -88 | 11.49 | 22 | 2.87 | 30 | 3.92 | 766 | 1640.0 | 1620.0 | 1660.0 | 1555.0 |
| 2024-07-29 | 29.91 (+0.05) | 6.34 (-0.01) | 1.29 (-0.02) | 41 | 7.26 | -12 | 2.12 | -12 | 2.12 | 565 | 1570.0 | 1690.0 | 1695.0 | 1565.0 |
| 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 | |||
| 2024-07-26 | 29.86 (+0.36) | 6.35 (-0.05) | 1.31 (-0.03) | 258 | 23.45 | -38 | 3.45 | -25 | 2.27 | 1100 | 1615.0 | 1540.0 | 1625.0 | 1525.0 |
| 2024-07-23 | 29.5 (-0.15) | 6.4 (-0.08) | 1.34 (+0.01) | -82 | 8.09 | -56 | 5.53 | 6 | 0.59 | 1013 | 1660.0 | 1720.0 | 1760.0 | 1650.0 |
| 2024-07-22 | 29.65 (+0.4) | 6.48 (-0.04) | 1.33 (-0.13) | 298 | 16.89 | -37 | 2.1 | -93 | 5.27 | 1764 | 1665.0 | 1780.0 | 1780.0 | 1615.0 |
| 2024-07-19 | 29.25 (-0.11) | 6.52 (+0.02) | 1.46 (+0.01) | -89 | 12.95 | 17 | 2.47 | 5 | 0.73 | 687 | 1790.0 | 1815.0 | 1865.0 | 1790.0 |
| 2024-07-18 | 29.36 (-0.07) | 6.5 (-0.1) | 1.45 (-0.06) | -49 | 3.75 | -75 | 5.74 | -41 | 3.14 | 1306 | 1825.0 | 1830.0 | 1860.0 | 1775.0 |
| 2024-07-17 | 29.43 (-0.17) | 6.6 (-0.02) | 1.51 (-0.1) | -139 | 20.0 | -17 | 2.45 | -78 | 11.22 | 695 | 1875.0 | 1885.0 | 1925.0 | 1870.0 |
| 2024-07-16 | 29.6 (-0.22) | 6.62 (-0.01) | 1.61 (-0.01) | -165 | 24.05 | -4 | 0.58 | -7 | 1.02 | 686 | 1890.0 | 1865.0 | 1915.0 | 1840.0 |
| 2024-07-15 | 29.82 (+0.13) | 6.63 (-0.26) | 1.62 (-0.02) | 95 | 10.41 | -193 | 21.14 | -15 | 1.64 | 913 | 1860.0 | 1910.0 | 1930.0 | 1855.0 |
| 2024-07-12 | 29.69 (-0.32) | 6.89 (-0.1) | 1.64 (-0.11) | -246 | 23.65 | -80 | 7.69 | -82 | 7.88 | 1040 | 1900.0 | 1980.0 | 2020.0 | 1895.0 |
| 2024-07-11 | 30.01 (+0.01) | 6.99 (-0.04) | 1.75 (+0.08) | 73 | 5.04 | -29 | 2.0 | 58 | 4.01 | 1447 | 2020.0 | 1870.0 | 2020.0 | 1870.0 |
| 2024-07-10 | 30.0 (-0.17) | 7.03 (-0.22) | 1.67 (+0.01) | -120 | 17.73 | -165 | 24.37 | 6 | 0.89 | 677 | 1930.0 | 1935.0 | 1950.0 | 1905.0 |
| 2024-07-09 | 30.17 (+0.06) | 7.25 (-0.3) | 1.66 (-0.01) | 44 | 4.17 | -219 | 20.76 | -3 | 0.28 | 1055 | 1935.0 | 1900.0 | 1945.0 | 1895.0 |
| 2024-07-08 | 30.11 (+0.46) | 7.55 (-0.23) | 1.67 (0.0) | 363 | 21.17 | -178 | 10.38 | -4 | 0.23 | 1715 | 1895.0 | 1975.0 | 2020.0 | 1880.0 |
| 2024-07-05 | 29.65 (-0.24) | 7.78 (-0.19) | 1.67 (+0.03) | -95 | 9.52 | -138 | 13.83 | 22 | 2.2 | 998 | 1975.0 | 1995.0 | 2015.0 | 1975.0 |
| 2024-07-04 | 29.89 (-0.48) | 7.97 (-0.25) | 1.64 (+0.01) | -360 | 18.86 | -183 | 9.59 | 8 | 0.42 | 1909 | 2000.0 | 2100.0 | 2115.0 | 1985.0 |
| 2024-07-03 | 30.37 (+0.17) | 8.22 (-0.3) | 1.63 (+0.03) | 119 | 12.36 | -227 | 23.57 | 26 | 2.7 | 963 | 2115.0 | 2115.0 | 2145.0 | 2045.0 |
| 2024-07-02 | 30.2 (+0.11) | 8.52 (-0.07) | 1.6 (0.0) | 87 | 11.07 | -56 | 7.12 | 2 | 0.25 | 786 | 2085.0 | 2150.0 | 2170.0 | 2060.0 |
| 2024-07-01 | 30.09 (-0.24) | 8.59 (-0.15) | 1.6 (-0.01) | -183 | 28.96 | -114 | 18.04 | -8 | 1.27 | 632 | 2170.0 | 2235.0 | 2235.0 | 2155.0 |
| 2024-06-28 | 30.33 (+0.06) | 8.74 (-0.05) | 1.61 (+0.03) | 57 | 5.62 | -36 | 3.55 | 22 | 2.17 | 1014 | 2240.0 | 2185.0 | 2270.0 | 2170.0 |
| 2024-06-27 | 30.27 (-0.17) | 8.79 (+0.04) | 1.58 (-0.02) | -120 | 23.08 | 31 | 5.96 | -19 | 3.65 | 520 | 2150.0 | 2205.0 | 2215.0 | 2135.0 |
| 2024-06-26 | 30.44 (+0.22) | 8.75 (+0.12) | 1.6 (+0.01) | 78 | 6.3 | 90 | 7.27 | 12 | 0.97 | 1238 | 2220.0 | 2125.0 | 2225.0 | 2125.0 |
| 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 | |||
| 2024-06-25 | 30.22 (-0.24) | 8.63 (-0.01) | 1.59 (+0.01) | -102 | 12.3 | -4 | 0.48 | 7 | 0.84 | 829 | 2090.0 | 2070.0 | 2120.0 | 2030.0 |
| 2024-06-24 | 30.46 (-0.15) | 8.64 (-0.06) | 1.58 (+0.02) | -29 | 2.78 | -48 | 4.6 | 10 | 0.96 | 1043 | 2050.0 | 2175.0 | 2175.0 | 2050.0 |
| 2024-06-21 | 30.61 (+7.16) | 8.7 (-0.16) | 1.56 (-0.05) | 40 | 3.54 | -119 | 10.52 | -34 | 3.01 | 1131 | 2190.0 | 2310.0 | 2340.0 | 2180.0 |
| 2024-06-20 | 23.45 (-0.69) | 8.86 (+0.04) | 1.61 (-0.04) | -528 | 39.46 | 29 | 2.17 | -27 | 2.02 | 1338 | 2310.0 | 2350.0 | 2415.0 | 2285.0 |
| 2024-06-19 | 24.14 (-0.6) | 8.82 (+0.25) | 1.65 (+0.06) | -493 | 24.54 | 190 | 9.46 | 45 | 2.24 | 2009 | 2365.0 | 2270.0 | 2415.0 | 2235.0 |
| 2024-06-18 | 24.74 (-0.44) | 8.57 (+0.34) | 1.59 (+0.03) | -246 | 19.32 | 255 | 20.03 | 20 | 1.57 | 1273 | 2250.0 | 2245.0 | 2295.0 | 2225.0 |
| 2024-06-17 | 25.18 (-0.2) | 8.23 (+0.07) | 1.56 (+0.02) | -100 | 11.17 | 50 | 5.59 | 16 | 1.79 | 895 | 2210.0 | 2200.0 | 2260.0 | 2175.0 |
| 2024-06-14 | 25.38 (-0.63) | 8.16 (+0.39) | 1.54 (+0.08) | -412 | 19.69 | 294 | 14.05 | 57 | 2.72 | 2092 | 2210.0 | 2045.0 | 2245.0 | 2045.0 |
| 2024-06-13 | 26.01 (-0.12) | 7.77 (+0.14) | 1.46 (0.0) | -74 | 8.12 | 104 | 11.42 | 2 | 0.22 | 911 | 2045.0 | 2030.0 | 2065.0 | 1990.0 |
| 2024-06-12 | 26.13 (-0.55) | 7.63 (-0.06) | 1.46 (+0.03) | -248 | 26.84 | -49 | 5.3 | 21 | 2.27 | 924 | 2000.0 | 2045.0 | 2060.0 | 1990.0 |
| 2024-06-11 | 26.68 (-0.17) | 7.69 (+0.08) | 1.43 (+0.09) | -9 | 0.87 | 65 | 6.26 | 66 | 6.35 | 1039 | 2045.0 | 2020.0 | 2075.0 | 2000.0 |
| 2024-06-07 | 26.85 (-0.18) | 7.61 (0.0) | 1.34 (-0.01) | -103 | 27.03 | 0 | 0.0 | -7 | 1.84 | 381 | 1985.0 | 2020.0 | 2025.0 | 1980.0 |
| 2024-06-06 | 27.03 (+7.04) | 7.61 (+0.07) | 1.35 (+0.02) | -61 | 9.47 | 50 | 7.76 | 15 | 2.33 | 644 | 2025.0 | 2040.0 | 2095.0 | 2015.0 |
| 2024-06-05 | 19.99 (-0.07) | 7.54 (+0.08) | 1.33 (-0.01) | -23 | 3.97 | 56 | 9.67 | -8 | 1.38 | 579 | 1995.0 | 1985.0 | 2005.0 | 1935.0 |
| 2024-06-04 | 20.06 (-2.1) | 7.46 (-0.55) | 1.34 (-0.11) | -297 | 37.98 | 19 | 2.43 | -2 | 0.26 | 782 | 1980.0 | 2035.0 | 2055.0 | 1970.0 |
| 2024-06-03 | 22.16 (-0.03) | 8.01 (+0.05) | 1.45 (+0.01) | -24 | 3.26 | 31 | 4.21 | 2 | 0.27 | 737 | 2065.0 | 2030.0 | 2110.0 | 2025.0 |
| 2024-05-31 | 22.19 (-0.24) | 7.96 (+0.11) | 1.44 (-0.03) | -177 | 22.84 | 73 | 9.42 | -18 | 2.32 | 775 | 2000.0 | 2030.0 | 2060.0 | 2000.0 |
| 2024-05-30 | 22.43 (-0.12) | 7.85 (+0.11) | 1.47 (0.0) | -105 | 8.03 | 80 | 6.12 | 1 | 0.08 | 1308 | 2045.0 | 2040.0 | 2075.0 | 1985.0 |
| 2024-05-29 | 22.55 (-0.44) | 7.74 (+0.3) | 1.47 (-0.04) | -352 | 13.49 | 208 | 7.97 | -30 | 1.15 | 2610 | 2085.0 | 2075.0 | 2195.0 | 2065.0 |
| 2024-05-28 | 22.99 (-0.48) | 7.44 (+0.24) | 1.51 (+0.11) | -335 | 20.08 | 168 | 10.07 | 78 | 4.68 | 1668 | 2125.0 | 1980.0 | 2125.0 | 1975.0 |
| 2024-05-27 | 23.47 (-0.35) | 7.2 (+0.15) | 1.4 (+0.09) | -232 | 28.78 | 100 | 12.41 | 61 | 7.57 | 806 | 1960.0 | 2010.0 | 2035.0 | 1960.0 |
| 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 | |||
| 2024-05-24 | 23.82 (+0.18) | 7.05 (+0.07) | 1.31 (+0.04) | 128 | 13.69 | 50 | 5.35 | 31 | 3.32 | 935 | 1960.0 | 1870.0 | 1990.0 | 1865.0 |
| 2024-05-23 | 23.64 (+0.05) | 6.98 (-0.16) | 1.27 (+0.04) | 35 | 5.68 | -105 | 17.05 | 23 | 3.73 | 616 | 1900.0 | 1875.0 | 1910.0 | 1845.0 |
| 2024-05-22 | 23.59 (-0.13) | 7.14 (+0.05) | 1.23 (0.0) | -94 | 19.54 | 30 | 6.24 | -1 | 0.21 | 481 | 1870.0 | 1900.0 | 1905.0 | 1855.0 |
| 2024-05-21 | 23.72 (-0.17) | 7.09 (+0.05) | 1.23 (-0.01) | -134 | 22.0 | 37 | 6.08 | -3 | 0.49 | 609 | 1870.0 | 1915.0 | 1920.0 | 1855.0 |
| 2024-05-20 | 23.89 (0.0) | 7.04 (+0.1) | 1.24 (0.0) | 0 | 0.0 | 66 | 12.34 | 0 | 0.0 | 535 | 1915.0 | 1935.0 | 1970.0 | 1900.0 |
| 2024-05-17 | 23.89 (+0.01) | 6.94 (0.0) | 1.24 (-0.01) | 2 | 0.54 | 2 | 0.54 | -7 | 1.9 | 369 | 1935.0 | 1985.0 | 1985.0 | 1925.0 |
| 2024-05-16 | 23.88 (+0.08) | 6.94 (+0.03) | 1.25 (-0.03) | 40 | 5.22 | 21 | 2.74 | -25 | 3.26 | 767 | 1950.0 | 1975.0 | 1990.0 | 1925.0 |
| 2024-05-15 | 23.8 (-0.52) | 6.91 (+0.02) | 1.28 (+0.09) | -365 | 36.68 | 14 | 1.41 | 62 | 6.23 | 995 | 1925.0 | 2005.0 | 2015.0 | 1905.0 |
| 2024-05-14 | 24.32 (-0.12) | 6.89 (+0.05) | 1.19 (+0.03) | -97 | 5.9 | 32 | 1.95 | 21 | 1.28 | 1644 | 1970.0 | 1880.0 | 1990.0 | 1860.0 |
| 2024-05-13 | 24.44 (-0.02) | 6.84 (0.0) | 1.16 (-0.01) | -13 | 2.73 | 0 | 0.0 | -1 | 0.21 | 476 | 1830.0 | 1875.0 | 1885.0 | 1820.0 |
| 2024-05-10 | 24.46 (-0.16) | 6.84 (+0.08) | 1.17 (+0.01) | -147 | 14.63 | 60 | 5.97 | 4 | 0.4 | 1005 | 1860.0 | 1870.0 | 1935.0 | 1835.0 |
| 2024-05-09 | 24.62 (-0.17) | 6.76 (-0.24) | 1.16 (-0.01) | -116 | 11.14 | -166 | 15.95 | -4 | 0.38 | 1041 | 1820.0 | 1930.0 | 1965.0 | 1815.0 |
| 2024-05-08 | 24.79 (-0.13) | 7.0 (+0.06) | 1.17 (+0.02) | -97 | 15.32 | 37 | 5.85 | 8 | 1.26 | 633 | 1910.0 | 1845.0 | 1930.0 | 1825.0 |
| 2024-05-07 | 24.92 (+0.44) | 6.94 (-0.27) | 1.15 (+0.02) | 251 | 17.03 | -189 | 12.82 | 16 | 1.09 | 1474 | 1840.0 | 1900.0 | 1905.0 | 1810.0 |
| 2024-05-06 | 24.48 (-0.05) | 7.21 (-0.11) | 1.13 (0.0) | -32 | 3.77 | -73 | 8.61 | -1 | 0.12 | 848 | 1905.0 | 2060.0 | 2060.0 | 1900.0 |
| 2024-05-03 | 24.53 (-0.3) | 7.32 (+0.22) | 1.13 (0.0) | -210 | 23.23 | 150 | 16.59 | 5 | 0.55 | 904 | 2035.0 | 2075.0 | 2090.0 | 2025.0 |
| 2024-05-02 | 24.83 (-0.17) | 7.1 (-0.02) | 1.13 (+0.02) | -129 | 16.48 | -12 | 1.53 | 11 | 1.4 | 783 | 1980.0 | 1930.0 | 2010.0 | 1925.0 |
| 2024-04-30 | 25.0 (-0.2) | 7.12 (+0.06) | 1.11 (0.0) | -128 | 25.3 | 39 | 7.71 | 1 | 0.2 | 506 | 1950.0 | 1945.0 | 1960.0 | 1910.0 |
| 2024-04-29 | 25.2 (+0.07) | 7.06 (-0.04) | 1.11 (-0.01) | 42 | 6.01 | -23 | 3.29 | -6 | 0.86 | 699 | 1945.0 | 1965.0 | 1990.0 | 1920.0 |
| 2024-04-26 | 25.13 (-0.19) | 7.1 (+0.06) | 1.12 (+0.01) | -137 | 11.88 | 44 | 3.82 | 2 | 0.17 | 1153 | 1905.0 | 1885.0 | 1960.0 | 1820.0 |
| 2024-04-25 | 25.32 (+0.14) | 7.04 (-0.01) | 1.11 (-0.04) | 65 | 4.98 | -11 | 0.84 | -21 | 1.61 | 1304 | 1835.0 | 1895.0 | 1930.0 | 1820.0 |
| 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 | |||
| 2024-04-24 | 25.18 (-0.3) | 7.05 (+0.02) | 1.15 (+0.04) | -197 | 17.83 | 12 | 1.09 | 21 | 1.9 | 1105 | 1960.0 | 1890.0 | 1990.0 | 1890.0 |
| 2024-04-23 | 25.48 (+0.18) | 7.03 (-0.29) | 1.11 (0.0) | 65 | 5.95 | -198 | 18.12 | 4 | 0.37 | 1093 | 1815.0 | 1840.0 | 1870.0 | 1760.0 |
| 2024-04-22 | 25.3 (+0.43) | 7.32 (+0.03) | 1.11 (-0.03) | 231 | 20.94 | -102 | 9.25 | -20 | 1.81 | 1103 | 1815.0 | 1940.0 | 1940.0 | 1795.0 |
| 2024-04-19 | 24.87 (+0.1) | 7.29 (-0.19) | 1.14 (+0.02) | 102 | 9.49 | -132 | 12.28 | 15 | 1.4 | 1075 | 1920.0 | 2040.0 | 2045.0 | 1890.0 |
| 2024-04-18 | 24.77 (+0.24) | 7.48 (-0.09) | 1.12 (0.0) | 166 | 22.02 | -65 | 8.62 | -3 | 0.4 | 754 | 2045.0 | 2030.0 | 2085.0 | 1985.0 |
| 2024-04-17 | 24.53 (-0.04) | 7.57 (-0.07) | 1.12 (-0.04) | -32 | 4.89 | -47 | 7.19 | -29 | 4.43 | 654 | 2070.0 | 2105.0 | 2140.0 | 2065.0 |
| 2024-04-16 | 24.57 (+0.48) | 7.64 (-0.11) | 1.16 (-0.04) | 328 | 31.36 | -74 | 7.07 | -25 | 2.39 | 1046 | 2090.0 | 2135.0 | 2175.0 | 2085.0 |
| 2024-04-15 | 24.09 (+0.23) | 7.75 (-0.1) | 1.2 (-0.01) | 162 | 28.32 | -71 | 12.41 | -9 | 1.57 | 572 | 2195.0 | 2235.0 | 2270.0 | 2190.0 |
| 2024-04-12 | 23.86 (+0.19) | 7.85 (-0.23) | 1.21 (-0.11) | 124 | 9.74 | -161 | 12.65 | -77 | 6.05 | 1273 | 2245.0 | 2365.0 | 2365.0 | 2200.0 |
| 2024-04-11 | 23.67 (+0.09) | 8.08 (-0.06) | 1.32 (-0.02) | 58 | 4.05 | -42 | 2.93 | -12 | 0.84 | 1433 | 2335.0 | 2345.0 | 2415.0 | 2330.0 |
| 2024-04-10 | 23.58 (-0.04) | 8.14 (-0.23) | 1.34 (-0.01) | -17 | 1.77 | -160 | 16.67 | -7 | 0.73 | 960 | 2315.0 | 2375.0 | 2400.0 | 2280.0 |
| 2024-04-09 | 23.62 (+0.08) | 8.37 (-0.08) | 1.35 (+0.03) | 32 | 2.58 | -53 | 4.27 | 21 | 1.69 | 1240 | 2390.0 | 2520.0 | 2520.0 | 2300.0 |
| 2024-04-08 | 23.54 (-0.04) | 8.45 (-0.07) | 1.32 (+0.08) | -23 | 3.4 | -49 | 7.25 | 53 | 7.84 | 676 | 2515.0 | 2535.0 | 2570.0 | 2490.0 |
| 2024-04-03 | 23.58 (+0.02) | 8.52 (+0.01) | 1.24 (+0.04) | 15 | 2.15 | 8 | 1.15 | 28 | 4.02 | 697 | 2550.0 | 2460.0 | 2550.0 | 2440.0 |
| 2024-04-02 | 23.56 (-0.43) | 8.51 (+0.08) | 1.2 (0.0) | -281 | 20.36 | 54 | 3.91 | 0 | 0.0 | 1380 | 2535.0 | 2450.0 | 2550.0 | 2440.0 |
| 2024-04-01 | 23.99 (+0.02) | 8.43 (-0.01) | 1.2 (+0.02) | 12 | 1.48 | -10 | 1.23 | 14 | 1.72 | 813 | 2465.0 | 2415.0 | 2465.0 | 2375.0 |
| 2024-03-29 | 23.97 (+0.13) | 8.44 (+0.08) | 1.18 (0.0) | 18 | 1.0 | 58 | 3.22 | -1 | 0.06 | 1801 | 2395.0 | 2360.0 | 2480.0 | 2335.0 |
| 2024-03-28 | 23.84 (-0.02) | 8.36 (+0.09) | 1.18 (0.0) | -9 | 0.78 | 64 | 5.53 | -2 | 0.17 | 1158 | 2310.0 | 2250.0 | 2320.0 | 2230.0 |
| 2024-03-27 | 23.86 (-0.24) | 8.27 (+0.07) | 1.18 (0.0) | -166 | 13.24 | 46 | 3.67 | 4 | 0.32 | 1254 | 2230.0 | 2295.0 | 2385.0 | 2205.0 |
| 2024-03-26 | 24.1 (+0.03) | 8.2 (-0.01) | 1.18 (-0.03) | 16 | 1.0 | -9 | 0.56 | -18 | 1.13 | 1598 | 2295.0 | 2340.0 | 2440.0 | 2220.0 |
| 2024-03-25 | 24.07 (-0.08) | 8.21 (+0.32) | 1.21 (+0.03) | -55 | 3.36 | 226 | 13.79 | 16 | 0.98 | 1639 | 2325.0 | 2255.0 | 2405.0 | 2230.0 |
| 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 | |||
| 2024-03-22 | 24.15 (-0.01) | 7.89 (-0.03) | 1.18 (0.0) | 6 | 1.62 | -25 | 6.74 | -1 | 0.27 | 371 | 2190.0 | 2195.0 | 2210.0 | 2165.0 |
| 2024-03-21 | 24.16 (+0.02) | 7.92 (+0.01) | 1.18 (-0.01) | 18 | 3.82 | 8 | 1.7 | -3 | 0.64 | 471 | 2195.0 | 2225.0 | 2260.0 | 2185.0 |
| 2024-03-20 | 24.14 (+0.04) | 7.91 (-0.02) | 1.19 (-0.06) | 44 | 8.07 | -8 | 1.47 | -43 | 7.89 | 545 | 2200.0 | 2245.0 | 2270.0 | 2195.0 |
| 2024-03-19 | 24.1 (-0.08) | 7.93 (+0.14) | 1.25 (-0.01) | -65 | 9.09 | 93 | 13.01 | -7 | 0.98 | 715 | 2235.0 | 2285.0 | 2320.0 | 2210.0 |
| 2024-03-18 | 24.18 (-0.01) | 7.79 (+0.02) | 1.26 (+0.01) | 18 | 3.76 | 16 | 3.34 | 4 | 0.84 | 479 | 2300.0 | 2270.0 | 2320.0 | 2250.0 |
| 2024-03-15 | 24.19 (-0.08) | 7.77 (+0.1) | 1.25 (0.0) | -59 | 8.19 | 72 | 10.0 | 0 | 0.0 | 720 | 2260.0 | 2235.0 | 2350.0 | 2235.0 |
| 2024-03-14 | 24.27 (-0.04) | 7.67 (+0.17) | 1.25 (-0.02) | -8 | 1.02 | 113 | 14.43 | -10 | 1.28 | 783 | 2260.0 | 2220.0 | 2300.0 | 2095.0 |
| 2024-03-13 | 24.31 (-0.17) | 7.5 (+0.03) | 1.27 (-0.01) | -121 | 18.79 | 22 | 3.42 | -7 | 1.09 | 644 | 2210.0 | 2335.0 | 2345.0 | 2200.0 |
| 2024-03-12 | 24.48 (-0.12) | 7.47 (+0.07) | 1.28 (0.0) | -82 | 6.71 | 52 | 4.26 | -1 | 0.08 | 1222 | 2290.0 | 2345.0 | 2390.0 | 2270.0 |
| 2024-03-11 | 24.6 (-0.23) | 7.4 (+0.08) | 1.28 (-0.01) | -169 | 19.01 | 51 | 5.74 | -5 | 0.56 | 889 | 2290.0 | 2180.0 | 2300.0 | 2155.0 |
| 2024-03-08 | 24.83 (+0.4) | 7.32 (-0.22) | 1.29 (-0.05) | 275 | 25.25 | -150 | 13.77 | -38 | 3.49 | 1089 | 2190.0 | 2270.0 | 2285.0 | 2135.0 |
| 2024-03-07 | 24.43 (+0.28) | 7.54 (-0.1) | 1.34 (-0.04) | 192 | 16.33 | -68 | 5.78 | -25 | 2.13 | 1176 | 2255.0 | 2390.0 | 2400.0 | 2245.0 |
| 2024-03-06 | 24.15 (-0.08) | 7.64 (-0.02) | 1.38 (-0.01) | -58 | 12.03 | -16 | 3.32 | -7 | 1.45 | 482 | 2365.0 | 2390.0 | 2415.0 | 2360.0 |
| 2024-03-05 | 24.23 (+0.15) | 7.66 (-0.01) | 1.39 (+0.02) | 93 | 13.58 | -7 | 1.02 | 11 | 1.61 | 685 | 2425.0 | 2425.0 | 2425.0 | 2350.0 |
| 2024-03-04 | 24.08 (+0.02) | 7.67 (-0.09) | 1.37 (-0.02) | 22 | 1.78 | -60 | 4.86 | -16 | 1.3 | 1234 | 2390.0 | 2305.0 | 2410.0 | 2270.0 |
| 2024-03-01 | 24.06 (+0.11) | 7.76 (0.0) | 1.39 (-0.01) | 90 | 8.73 | -4 | 0.39 | -6 | 0.58 | 1031 | 2375.0 | 2365.0 | 2415.0 | 2325.0 |
| 2024-02-29 | 23.95 (+0.15) | 7.76 (+0.03) | 1.4 (+0.02) | 105 | 9.86 | 22 | 2.07 | 13 | 1.22 | 1065 | 2355.0 | 2275.0 | 2370.0 | 2245.0 |
| 2024-02-27 | 23.8 (-0.22) | 7.73 (+0.19) | 1.38 (-0.02) | -150 | 7.73 | 134 | 6.9 | -9 | 0.46 | 1941 | 2250.0 | 2285.0 | 2365.0 | 2230.0 |
| 2024-02-26 | 24.02 (-0.3) | 7.54 (+0.08) | 1.4 (+0.01) | -175 | 22.76 | 51 | 6.63 | 8 | 1.04 | 769 | 2250.0 | 2290.0 | 2295.0 | 2230.0 |
| 2024-02-23 | 24.32 (+0.31) | 7.46 (+0.13) | 1.39 (+0.01) | 216 | 11.58 | 92 | 4.93 | 5 | 0.27 | 1865 | 2280.0 | 2190.0 | 2285.0 | 2185.0 |
| 2024-02-22 | 24.01 (-0.15) | 7.33 (+0.25) | 1.38 (-0.02) | -104 | 6.02 | 178 | 10.29 | -14 | 0.81 | 1729 | 2165.0 | 2120.0 | 2175.0 | 2080.0 |
| 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 | |||
| 2024-02-21 | 24.16 (-0.2) | 7.08 (+0.01) | 1.4 (0.0) | -141 | 13.73 | 5 | 0.49 | 0 | 0.0 | 1027 | 2065.0 | 2100.0 | 2125.0 | 2055.0 |
| 2024-02-20 | 24.36 (-0.34) | 7.07 (+0.59) | 1.4 (-0.03) | -239 | 9.04 | 410 | 15.51 | -24 | 0.91 | 2644 | 2140.0 | 2000.0 | 2155.0 | 2000.0 |
| 2024-02-19 | 24.7 (+0.53) | 6.48 (+0.35) | 1.43 (-0.03) | 364 | 14.3 | 240 | 9.43 | -18 | 0.71 | 2546 | 2005.0 | 1950.0 | 2025.0 | 1925.0 |
| 2024-02-16 | 24.17 (-0.69) | 6.13 (+0.15) | 1.46 (-0.09) | -466 | 26.87 | 103 | 5.94 | -62 | 3.58 | 1734 | 1885.0 | 2015.0 | 2015.0 | 1880.0 |
| 2024-02-15 | 24.86 (+0.36) | 5.98 (+0.23) | 1.55 (+0.05) | 278 | 16.81 | 161 | 9.73 | 30 | 1.81 | 1654 | 1985.0 | 1925.0 | 1990.0 | 1925.0 |
| 2024-02-05 | 24.5 (-0.2) | 5.75 (+0.02) | 1.5 (-0.02) | -131 | 12.15 | 15 | 1.39 | -7 | 0.65 | 1078 | 1875.0 | 1940.0 | 1955.0 | 1830.0 |
| 2024-02-02 | 24.7 (+0.08) | 5.73 (+0.06) | 1.52 (-0.01) | 92 | 5.89 | 41 | 2.62 | -9 | 0.58 | 1563 | 1940.0 | 1960.0 | 1995.0 | 1925.0 |
| 2024-02-01 | 24.62 (+0.48) | 5.67 (+0.22) | 1.53 (+0.05) | 346 | 18.82 | 151 | 8.22 | 30 | 1.63 | 1838 | 1940.0 | 1870.0 | 1955.0 | 1865.0 |
| 2024-01-31 | 24.14 (-0.33) | 5.45 (+0.02) | 1.48 (+0.01) | -206 | 15.59 | 14 | 1.06 | 10 | 0.76 | 1321 | 1860.0 | 1865.0 | 1865.0 | 1815.0 |
| 2024-01-30 | 24.47 (-0.15) | 5.43 (+0.04) | 1.47 (+0.03) | -162 | 11.9 | 30 | 2.2 | 23 | 1.69 | 1361 | 1895.0 | 1860.0 | 1905.0 | 1845.0 |
| 2024-01-29 | 24.62 (+0.03) | 5.39 (-0.07) | 1.44 (+0.01) | 62 | 7.64 | -51 | 6.28 | 7 | 0.86 | 812 | 1835.0 | 1815.0 | 1850.0 | 1810.0 |
| 2024-01-26 | 24.59 (-0.26) | 5.46 (+0.02) | 1.43 (+0.03) | -185 | 12.46 | 16 | 1.08 | 18 | 1.21 | 1485 | 1810.0 | 1795.0 | 1835.0 | 1755.0 |
| 2024-01-25 | 24.85 (+0.06) | 5.44 (-0.02) | 1.4 (+0.01) | -22 | 1.63 | -17 | 1.26 | 7 | 0.52 | 1350 | 1820.0 | 1845.0 | 1880.0 | 1815.0 |
| 2024-01-24 | 24.79 (-0.66) | 5.46 (-0.08) | 1.39 (+0.02) | -424 | 27.53 | -55 | 3.57 | 13 | 0.84 | 1540 | 1825.0 | 1915.0 | 1915.0 | 1820.0 |
| 2024-01-23 | 25.45 (-0.98) | 5.54 (0.0) | 1.37 (+0.09) | -681 | 26.1 | 1 | 0.04 | 64 | 2.45 | 2609 | 1895.0 | 1890.0 | 1970.0 | 1885.0 |
| 2024-01-22 | 26.43 (+6.28) | 5.54 (-0.06) | 1.28 (-0.02) | 4263 | 55.98 | -194 | 2.55 | -10 | 0.13 | 7615 | 1925.0 | 1820.0 | 1955.0 | 1800.0 |
| 2024-01-19 | 20.15 (+0.34) | 5.6 (+0.07) | 1.3 (+0.05) | 200 | 16.86 | 47 | 3.96 | 36 | 3.04 | 1186 | 1920.0 | 1915.0 | 1970.0 | 1915.0 |
| 2024-01-18 | 19.81 (-0.01) | 5.53 (0.0) | 1.25 (+0.01) | -9 | 1.4 | 0 | 0.0 | 3 | 0.47 | 643 | 1885.0 | 1875.0 | 1900.0 | 1840.0 |
| 2024-01-17 | 19.82 (+0.03) | 5.53 (+0.17) | 1.24 (+0.07) | 26 | 2.08 | 119 | 9.54 | 49 | 3.93 | 1248 | 1870.0 | 1880.0 | 1895.0 | 1845.0 |
| 2024-01-16 | 19.79 (-0.37) | 5.36 (-0.08) | 1.17 (+0.02) | -273 | 22.9 | -54 | 4.53 | 13 | 1.09 | 1192 | 1865.0 | 1915.0 | 1935.0 | 1850.0 |
| 2024-01-15 | 20.16 (-0.15) | 5.44 (+0.07) | 1.15 (+0.01) | -66 | 4.03 | 48 | 2.93 | 10 | 0.61 | 1636 | 1955.0 | 1855.0 | 1970.0 | 1810.0 |
| 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 | |||
| 2024-01-12 | 20.31 (-0.21) | 5.37 (-0.07) | 1.14 (-0.02) | -118 | 12.09 | -47 | 4.82 | -20 | 2.05 | 976 | 1840.0 | 1900.0 | 1900.0 | 1825.0 |
| 2024-01-11 | 20.52 (-0.32) | 5.44 (+0.07) | 1.16 (0.0) | -220 | 14.72 | 50 | 3.34 | 4 | 0.27 | 1495 | 1910.0 | 1915.0 | 1935.0 | 1875.0 |
| 2024-01-10 | 20.84 (+0.37) | 5.37 (+0.07) | 1.16 (0.0) | 271 | 20.13 | 48 | 3.57 | 2 | 0.15 | 1346 | 1910.0 | 1860.0 | 1910.0 | 1850.0 |
| 2024-01-09 | 20.47 (+0.37) | 5.3 (+0.14) | 1.16 (+0.03) | 261 | 15.25 | 97 | 5.67 | 16 | 0.93 | 1712 | 1860.0 | 1805.0 | 1870.0 | 1765.0 |
| 2024-01-08 | 20.1 (+0.07) | 5.16 (+0.06) | 1.13 (-0.03) | 59 | 5.48 | 36 | 3.35 | -17 | 1.58 | 1076 | 1775.0 | 1775.0 | 1775.0 | 1725.0 |
| 2024-01-05 | 20.03 (+0.58) | 5.1 (+0.08) | 1.16 (+0.02) | 410 | 17.45 | 58 | 2.47 | 15 | 0.64 | 2349 | 1730.0 | 1710.0 | 1755.0 | 1675.0 |
| 2024-01-04 | 19.45 (+0.39) | 5.02 (-0.4) | 1.14 (-0.01) | 283 | 22.16 | -276 | 21.61 | -7 | 0.55 | 1277 | 1650.0 | 1670.0 | 1700.0 | 1620.0 |
| 2024-01-03 | 19.06 (-0.1) | 5.42 (-0.01) | 1.15 (+0.01) | -19 | 1.38 | -6 | 0.44 | 7 | 0.51 | 1376 | 1660.0 | 1725.0 | 1730.0 | 1645.0 |
| 2024-01-02 | 19.16 (+0.12) | 5.43 (-0.04) | 1.14 (+0.03) | 86 | 10.4 | -30 | 3.63 | 16 | 1.93 | 827 | 1745.0 | 1815.0 | 1840.0 | 1740.0 |
| 2023-12-29 | 19.04 (-0.01) | 5.47 (-0.04) | 1.11 (+0.01) | 32 | 6.0 | -29 | 5.44 | 6 | 1.13 | 533 | 1815.0 | 1795.0 | 1815.0 | 1770.0 |
| 2023-12-28 | 19.05 (+0.25) | 5.51 (-0.05) | 1.1 (-0.02) | 167 | 18.51 | -30 | 3.33 | -10 | 1.11 | 902 | 1795.0 | 1815.0 | 1835.0 | 1765.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-26 | 20.41 (+0.07) | 8.49 (-0.15) | 1.54 (+0.01) | 56 | 1.99 | -106 | 3.77 | 11 | 0.39 | 2813 | 1990.0 | 2010.0 | 2060.0 | 1985.0 |
| 2024-12-20 | 20.34 (-0.31) | 8.64 (+0.8) | 1.53 (-0.2) | -257 | 3.37 | 598 | 7.85 | -147 | 1.93 | 7620 | 2000.0 | 1930.0 | 2085.0 | 1865.0 |
| 2024-12-13 | 20.65 (-0.38) | 7.84 (+0.35) | 1.73 (-0.05) | -305 | 4.43 | 258 | 3.74 | -42 | 0.61 | 6890 | 1925.0 | 1885.0 | 2005.0 | 1805.0 |
| 2024-12-06 | 21.03 (+0.13) | 7.49 (+0.57) | 1.78 (+0.17) | 207 | 2.89 | 427 | 5.96 | 127 | 1.77 | 7161 | 1880.0 | 1620.0 | 1905.0 | 1590.0 |
| 2024-11-29 | 20.9 (+0.2) | 6.92 (+0.02) | 1.61 (+0.04) | 93 | 1.98 | 17 | 0.36 | 34 | 0.72 | 4696 | 1615.0 | 1660.0 | 1715.0 | 1515.0 |
| 2024-11-22 | 20.7 (-0.36) | 6.9 (+0.16) | 1.57 (+0.12) | -267 | 5.48 | 114 | 2.34 | 86 | 1.77 | 4868 | 1640.0 | 1655.0 | 1730.0 | 1590.0 |
| 2024-11-15 | 21.06 (+0.63) | 6.74 (+0.5) | 1.45 (-0.05) | 439 | 7.58 | 373 | 6.44 | -37 | 0.64 | 5793 | 1655.0 | 1780.0 | 1830.0 | 1620.0 |
| 2024-11-08 | 20.43 (+0.12) | 6.24 (+0.53) | 1.5 (+0.02) | 80 | 1.48 | 395 | 7.3 | 17 | 0.31 | 5408 | 1785.0 | 1610.0 | 1850.0 | 1595.0 |
| 2024-11-01 | 20.31 (-0.04) | 5.71 (-0.05) | 1.48 (0.0) | 20 | 0.65 | -34 | 1.1 | 0 | 0.0 | 3097 | 1600.0 | 1680.0 | 1710.0 | 1540.0 |
| 2024-10-25 | 20.35 (+0.22) | 5.76 (+0.09) | 1.48 (+0.05) | 168 | 2.59 | 355 | 5.47 | 36 | 0.55 | 6493 | 1680.0 | 1525.0 | 1760.0 | 1525.0 |
| 2024-10-18 | 20.13 (-0.38) | 5.67 (+0.57) | 1.43 (+0.11) | -383 | 6.78 | 429 | 7.59 | 81 | 1.43 | 5653 | 1505.0 | 1600.0 | 1695.0 | 1500.0 |
| 2024-10-11 | 20.51 (+0.49) | 5.1 (+0.07) | 1.32 (+0.01) | 357 | 11.64 | 50 | 1.63 | 10 | 0.33 | 3066 | 1565.0 | 1615.0 | 1625.0 | 1495.0 |
| 2024-10-04 | 20.02 (+0.5) | 5.03 (0.0) | 1.31 (-0.01) | 405 | 17.1 | 0 | 0.0 | -10 | 0.42 | 2368 | 1575.0 | 1695.0 | 1710.0 | 1560.0 |
| 2024-09-27 | 19.52 (-6.58) | 5.03 (-0.24) | 1.32 (+0.07) | 325 | 5.54 | -177 | 3.01 | 55 | 0.94 | 5871 | 1710.0 | 1465.0 | 1740.0 | 1460.0 |
| 2024-09-20 | 26.1 (-0.11) | 5.27 (-0.12) | 1.25 (-0.07) | -77 | 3.31 | -90 | 3.87 | -55 | 2.36 | 2328 | 1480.0 | 1575.0 | 1590.0 | 1465.0 |
| 2024-09-13 | 26.21 (-0.09) | 5.39 (-0.42) | 1.32 (+0.04) | -6 | 0.16 | -313 | 8.37 | 33 | 0.88 | 3738 | 1570.0 | 1405.0 | 1605.0 | 1405.0 |
| 2024-09-06 | 26.3 (-0.19) | 5.81 (+0.01) | 1.28 (-0.21) | -127 | 2.14 | 8 | 0.14 | -160 | 2.7 | 5923 | 1480.0 | 1795.0 | 1845.0 | 1440.0 |
| 2024-08-30 | 26.49 (-0.5) | 5.8 (+0.17) | 1.49 (+0.05) | -429 | 10.71 | 125 | 3.12 | 36 | 0.9 | 4004 | 1770.0 | 1790.0 | 1825.0 | 1685.0 |
| 2024-08-23 | 26.99 (-0.73) | 5.63 (+0.07) | 1.44 (+0.14) | -624 | 9.2 | 56 | 0.83 | 113 | 1.67 | 6781 | 1750.0 | 1600.0 | 1760.0 | 1600.0 |
| 2024-08-16 | 27.72 (-1.16) | 5.56 (-0.64) | 1.3 (+0.03) | -921 | 13.9 | -480 | 7.24 | 16 | 0.24 | 6627 | 1610.0 | 1500.0 | 1625.0 | 1475.0 |
| 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 | |||
| 2024-08-09 | 28.88 (-1.03) | 6.2 (-0.16) | 1.27 (-0.03) | -789 | 13.04 | -121 | 2.0 | -22 | 0.36 | 6049 | 1485.0 | 1410.0 | 1515.0 | 1240.0 |
| 2024-08-02 | 29.91 (+0.05) | 6.36 (+0.01) | 1.3 (-0.01) | -14 | 0.33 | 7 | 0.17 | -2 | 0.05 | 4238 | 1510.0 | 1690.0 | 1715.0 | 1505.0 |
| 2024-07-26 | 29.86 (+0.61) | 6.35 (-0.17) | 1.31 (-0.15) | 474 | 12.22 | -131 | 3.38 | -112 | 2.89 | 3878 | 1615.0 | 1780.0 | 1780.0 | 1525.0 |
| 2024-07-19 | 29.25 (-0.44) | 6.52 (-0.37) | 1.46 (-0.18) | -347 | 8.09 | -272 | 6.34 | -136 | 3.17 | 4290 | 1790.0 | 1910.0 | 1930.0 | 1775.0 |
| 2024-07-12 | 29.69 (+0.04) | 6.89 (-0.89) | 1.64 (-0.03) | 114 | 1.92 | -671 | 11.3 | -25 | 0.42 | 5937 | 1900.0 | 1975.0 | 2020.0 | 1870.0 |
| 2024-07-05 | 29.65 (-0.68) | 7.78 (-0.96) | 1.67 (+0.06) | -432 | 8.17 | -718 | 13.57 | 50 | 0.95 | 5290 | 1975.0 | 2235.0 | 2235.0 | 1975.0 |
| 2024-06-28 | 30.33 (-0.28) | 8.74 (+0.04) | 1.61 (+0.05) | -116 | 2.5 | 33 | 0.71 | 32 | 0.69 | 4646 | 2240.0 | 2175.0 | 2270.0 | 2030.0 |
| 2024-06-21 | 30.61 (+5.23) | 8.7 (+0.54) | 1.56 (+0.02) | -1327 | 19.96 | 405 | 6.09 | 20 | 0.3 | 6648 | 2190.0 | 2200.0 | 2415.0 | 2175.0 |
| 2024-06-14 | 25.38 (-1.47) | 8.16 (+0.55) | 1.54 (+0.2) | -743 | 14.96 | 414 | 8.34 | 146 | 2.94 | 4967 | 2210.0 | 2020.0 | 2245.0 | 1990.0 |
| 2024-06-07 | 26.85 (+4.66) | 7.61 (-0.35) | 1.34 (-0.1) | -508 | 16.26 | 156 | 4.99 | 0 | 0.0 | 3125 | 1985.0 | 2030.0 | 2110.0 | 1935.0 |
| 2024-05-31 | 22.19 (-1.63) | 7.96 (+0.91) | 1.44 (+0.13) | -1201 | 16.75 | 629 | 8.77 | 92 | 1.28 | 7169 | 2000.0 | 2010.0 | 2195.0 | 1960.0 |
| 2024-05-24 | 23.82 (-0.07) | 7.05 (+0.11) | 1.31 (+0.07) | -65 | 2.05 | 78 | 2.46 | 50 | 1.57 | 3177 | 1960.0 | 1935.0 | 1990.0 | 1845.0 |
| 2024-05-17 | 23.89 (-0.57) | 6.94 (+0.1) | 1.24 (+0.07) | -433 | 10.18 | 69 | 1.62 | 50 | 1.18 | 4253 | 1935.0 | 1875.0 | 2015.0 | 1820.0 |
| 2024-05-10 | 24.46 (-0.07) | 6.84 (-0.48) | 1.17 (+0.04) | -141 | 2.82 | -331 | 6.62 | 23 | 0.46 | 5002 | 1860.0 | 2060.0 | 2060.0 | 1810.0 |
| 2024-05-03 | 24.53 (-0.6) | 7.32 (+0.22) | 1.13 (+0.01) | -425 | 14.69 | 154 | 5.32 | 11 | 0.38 | 2893 | 2035.0 | 1965.0 | 2090.0 | 1910.0 |
| 2024-04-26 | 25.13 (+0.26) | 7.1 (-0.19) | 1.12 (-0.02) | 27 | 0.47 | -255 | 4.43 | -14 | 0.24 | 5760 | 1905.0 | 1940.0 | 1990.0 | 1760.0 |
| 2024-04-19 | 24.87 (+1.01) | 7.29 (-0.56) | 1.14 (-0.07) | 726 | 17.69 | -389 | 9.48 | -51 | 1.24 | 4103 | 1920.0 | 2235.0 | 2270.0 | 1890.0 |
| 2024-04-12 | 23.86 (+0.28) | 7.85 (-0.67) | 1.21 (-0.03) | 174 | 3.12 | -465 | 8.33 | -22 | 0.39 | 5583 | 2245.0 | 2535.0 | 2570.0 | 2200.0 |
| 2024-04-03 | 23.58 (-0.39) | 8.52 (+0.08) | 1.24 (+0.06) | -254 | 8.78 | 52 | 1.8 | 42 | 1.45 | 2892 | 2550.0 | 2415.0 | 2550.0 | 2375.0 |
| 2024-03-29 | 23.97 (-0.18) | 8.44 (+0.55) | 1.18 (0.0) | -196 | 2.63 | 385 | 5.17 | -1 | 0.01 | 7451 | 2395.0 | 2255.0 | 2480.0 | 2205.0 |
| 2024-03-22 | 24.15 (-0.04) | 7.89 (+0.12) | 1.18 (-0.07) | 21 | 0.81 | 84 | 3.25 | -50 | 1.94 | 2583 | 2190.0 | 2270.0 | 2320.0 | 2165.0 |
| 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 | |||
| 2024-03-15 | 24.19 (-0.64) | 7.77 (+0.45) | 1.25 (-0.04) | -439 | 10.31 | 310 | 7.28 | -23 | 0.54 | 4260 | 2260.0 | 2180.0 | 2390.0 | 2095.0 |
| 2024-03-08 | 24.83 (+0.77) | 7.32 (-0.44) | 1.29 (-0.1) | 524 | 11.23 | -301 | 6.45 | -75 | 1.61 | 4667 | 2190.0 | 2305.0 | 2425.0 | 2135.0 |
| 2024-03-01 | 24.06 (-0.26) | 7.76 (+0.3) | 1.39 (0.0) | -130 | 2.7 | 203 | 4.22 | 6 | 0.12 | 4807 | 2375.0 | 2290.0 | 2415.0 | 2230.0 |
| 2024-02-23 | 24.32 (+0.15) | 7.46 (+1.33) | 1.39 (-0.07) | 96 | 0.98 | 925 | 9.43 | -51 | 0.52 | 9813 | 2280.0 | 1950.0 | 2285.0 | 1925.0 |
| 2024-02-16 | 24.17 (-0.33) | 6.13 (+0.38) | 1.46 (-0.04) | -188 | 5.55 | 264 | 7.79 | -32 | 0.94 | 3389 | 1885.0 | 1925.0 | 2015.0 | 1880.0 |
| 2024-02-05 | 24.5 (-0.2) | 5.75 (+0.02) | 1.5 (-0.02) | -131 | 12.15 | 15 | 1.39 | -7 | 0.65 | 1078 | 1875.0 | 1940.0 | 1955.0 | 1830.0 |
| 2024-02-02 | 24.7 (+0.11) | 5.73 (+0.27) | 1.52 (+0.09) | 132 | 1.91 | 185 | 2.68 | 61 | 0.88 | 6897 | 1940.0 | 1815.0 | 1995.0 | 1810.0 |
| 2024-01-26 | 24.59 (+4.44) | 5.46 (-0.14) | 1.43 (+0.13) | 2951 | 20.21 | -249 | 1.71 | 92 | 0.63 | 14601 | 1810.0 | 1820.0 | 1970.0 | 1755.0 |
| 2024-01-19 | 20.15 (-0.16) | 5.6 (+0.23) | 1.3 (+0.16) | -122 | 2.07 | 160 | 2.71 | 111 | 1.88 | 5906 | 1920.0 | 1855.0 | 1970.0 | 1810.0 |
| 2024-01-12 | 20.31 (+0.28) | 5.37 (+0.27) | 1.14 (-0.02) | 253 | 3.83 | 184 | 2.79 | -15 | 0.23 | 6606 | 1840.0 | 1775.0 | 1935.0 | 1725.0 |
| 2024-01-05 | 20.03 (+0.99) | 5.1 (-0.37) | 1.16 (+0.05) | 760 | 13.04 | -254 | 4.36 | 31 | 0.53 | 5830 | 1730.0 | 1815.0 | 1840.0 | 1620.0 |
| 2023-12-29 | 19.04 (+0.61) | 5.47 (-0.18) | 1.11 (-0.05) | 546 | 12.75 | -121 | 2.83 | -34 | 0.79 | 4283 | 1815.0 | 1745.0 | 1835.0 | 1745.0 |
| 2023-12-22 | 18.43 (+0.53) | 5.65 (+0.24) | 1.16 (+0.04) | 375 | 9.4 | 165 | 4.14 | 32 | 0.8 | 3988 | 1740.0 | 1620.0 | 1750.0 | 1605.0 |
| 2023-12-15 | 17.9 (+0.08) | 5.41 (+0.01) | 1.12 (-0.04) | 125 | 1.83 | 8 | 0.12 | -32 | 0.47 | 6812 | 1635.0 | 1570.0 | 1765.0 | 1530.0 |
| 2023-12-08 | 17.82 (+0.47) | 5.4 (+0.25) | 1.16 (-0.05) | 300 | 4.72 | 171 | 2.69 | -34 | 0.54 | 6354 | 1570.0 | 1530.0 | 1605.0 | 1420.0 |
| 2023-12-01 | 17.35 (+1.71) | 5.15 (0.0) | 1.21 (+0.03) | 1196 | 17.72 | -2 | 0.03 | 22 | 0.33 | 6748 | 1515.0 | 1465.0 | 1535.0 | 1420.0 |
| 2023-11-24 | 15.64 (+0.85) | 5.15 (-0.77) | 1.18 (0.0) | 627 | 13.94 | -533 | 11.85 | 1 | 0.02 | 4497 | 1450.0 | 1525.0 | 1550.0 | 1450.0 |
| 2023-11-17 | 14.79 (+0.27) | 5.92 (+0.05) | 1.18 (-0.03) | 150 | 1.93 | 39 | 0.5 | -24 | 0.31 | 7790 | 1525.0 | 1420.0 | 1600.0 | 1405.0 |
| 2023-11-10 | 14.52 (+1.24) | 5.87 (+0.02) | 1.21 (-0.13) | 858 | 12.38 | 16 | 0.23 | -91 | 1.31 | 6931 | 1390.0 | 1250.0 | 1420.0 | 1245.0 |
| 2023-11-03 | 13.28 (-0.52) | 5.85 (+0.04) | 1.34 (-0.01) | -501 | 5.62 | 21 | 0.24 | -3 | 0.03 | 8915 | 1235.0 | 1275.0 | 1395.0 | 1230.0 |
| 2023-10-27 | 13.8 (-0.72) | 5.81 (+1.1) | 1.35 (-0.09) | -483 | 5.1 | 872 | 9.2 | -63 | 0.66 | 9474 | 1270.0 | 1250.0 | 1395.0 | 1200.0 |
| 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 | |||
| 2023-10-20 | 14.52 (-0.24) | 4.71 (+0.78) | 1.44 (-0.06) | -199 | 3.23 | 543 | 8.81 | -44 | 0.71 | 6164 | 1265.0 | 1235.0 | 1280.0 | 1175.0 |
| 2023-10-13 | 14.76 (+0.42) | 3.93 (+0.04) | 1.5 (-0.04) | 282 | 6.48 | 29 | 0.67 | -29 | 0.67 | 4354 | 1235.0 | 1300.0 | 1315.0 | 1215.0 |
| 2023-10-06 | 14.34 (+0.21) | 3.89 (-0.4) | 1.54 (+0.27) | 79 | 0.96 | -279 | 3.39 | 188 | 2.29 | 8220 | 1250.0 | 1170.0 | 1300.0 | 1120.0 |
| 2023-09-28 | 14.13 (-0.36) | 4.29 (+0.1) | 1.27 (0.0) | -244 | 6.64 | 71 | 1.93 | 1 | 0.03 | 3673 | 1155.0 | 1180.0 | 1215.0 | 1140.0 |
| 2023-09-22 | 14.49 (-0.79) | 4.19 (+1.32) | 1.27 (-0.17) | -585 | 6.49 | 920 | 10.2 | -115 | 1.28 | 9019 | 1185.0 | 1190.0 | 1310.0 | 1085.0 |
| 2023-09-15 | 15.28 (-0.46) | 2.87 (+1.06) | 1.44 (+0.08) | -355 | 5.74 | 730 | 11.81 | 52 | 0.84 | 6182 | 1200.0 | 1045.0 | 1215.0 | 999.0 |
| 2023-09-08 | 15.74 (+0.07) | 1.81 (+0.43) | 1.36 (-0.03) | 60 | 1.68 | 303 | 8.46 | -18 | 0.5 | 3581 | 1035.0 | 990.0 | 1055.0 | 972.0 |
| 2023-09-01 | 15.67 (-0.77) | 1.38 (+0.7) | 1.39 (+0.1) | -543 | 10.65 | 484 | 9.49 | 67 | 1.31 | 5100 | 981.0 | 879.0 | 1010.0 | 879.0 |
| 2023-08-25 | 16.44 (-0.12) | 0.68 (-0.02) | 1.29 (-0.03) | -142 | 7.65 | -15 | 0.81 | -21 | 1.13 | 1855 | 870.0 | 905.0 | 932.0 | 870.0 |
| 2023-08-18 | 16.56 (+0.21) | 0.7 (-0.06) | 1.32 (+0.03) | 100 | 4.53 | -42 | 1.9 | 21 | 0.95 | 2206 | 900.0 | 841.0 | 909.0 | 836.0 |
| 2023-08-11 | 16.35 (-0.01) | 0.76 (-0.34) | 1.29 (-0.14) | -133 | 3.44 | -235 | 6.08 | -96 | 2.48 | 3866 | 848.0 | 983.0 | 984.0 | 841.0 |
| 2023-08-04 | 16.36 (+0.1) | 1.1 (0.0) | 1.43 (+0.01) | -126 | 4.52 | -1 | 0.04 | 4 | 0.14 | 2786 | 975.0 | 1010.0 | 1015.0 | 939.0 |
| 2023-07-28 | 16.26 (-0.18) | 1.1 (-0.34) | 1.42 (+0.03) | 80 | 1.52 | -231 | 4.38 | 23 | 0.44 | 5271 | 995.0 | 978.0 | 1025.0 | 930.0 |
| 2023-07-21 | 16.44 (-0.38) | 1.44 (-0.87) | 1.39 (0.0) | -174 | 3.23 | -609 | 11.3 | 1 | 0.02 | 5390 | 967.0 | 1010.0 | 1105.0 | 936.0 |
| 2023-07-14 | 16.82 (+0.94) | 2.31 (-0.75) | 1.39 (+0.02) | 612 | 12.22 | -516 | 10.3 | 15 | 0.3 | 5010 | 1005.0 | 1070.0 | 1105.0 | 972.0 |
| 2023-07-07 | 15.88 (-0.51) | 3.06 (-0.17) | 1.37 (+0.01) | -384 | 13.96 | -204 | 7.42 | 5 | 0.18 | 2750 | 1065.0 | 1075.0 | 1100.0 | 1040.0 |
| 2023-06-30 | 16.39 (+0.47) | 3.23 (-1.63) | 1.36 (+0.05) | 289 | 6.53 | -1137 | 25.69 | 37 | 0.84 | 4426 | 1055.0 | 1120.0 | 1120.0 | 1015.0 |
| 2023-06-21 | 15.92 (+0.28) | 4.86 (-1.01) | 1.31 (-0.07) | 220 | 12.46 | -698 | 39.52 | -49 | 2.77 | 1766 | 1135.0 | 1200.0 | 1225.0 | 1130.0 |
| 2023-06-16 | 15.64 (+0.86) | 5.87 (+0.01) | 1.38 (+0.04) | 506 | 14.04 | 12 | 0.33 | 24 | 0.67 | 3603 | 1215.0 | 1125.0 | 1280.0 | 1120.0 |
| 2023-06-09 | 14.78 (+0.02) | 5.86 (-0.4) | 1.34 (0.0) | 54 | 2.14 | -281 | 11.14 | 4 | 0.16 | 2522 | 1125.0 | 1190.0 | 1200.0 | 1125.0 |
| 2023-06-02 | 14.76 (-0.2) | 6.26 (-0.48) | 1.34 (-0.01) | -220 | 4.3 | -333 | 6.51 | -10 | 0.2 | 5113 | 1180.0 | 1270.0 | 1330.0 | 1140.0 |
| 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 | |||
| 2023-05-26 | 14.96 (-0.24) | 6.74 (+0.17) | 1.35 (-0.07) | -161 | 3.43 | 122 | 2.6 | -48 | 1.02 | 4688 | 1245.0 | 1230.0 | 1310.0 | 1210.0 |
| 2023-05-19 | 15.2 (-1.38) | 6.57 (+0.95) | 1.42 (+0.15) | -944 | 14.95 | 656 | 10.39 | 103 | 1.63 | 6316 | 1230.0 | 1160.0 | 1245.0 | 1150.0 |
| 2023-05-12 | 16.58 (+0.18) | 5.62 (+0.33) | 1.27 (+0.09) | 135 | 2.78 | 228 | 4.7 | 65 | 1.34 | 4848 | 1170.0 | 1165.0 | 1185.0 | 1065.0 |
| 2023-05-05 | 16.4 (+0.2) | 5.29 (-0.14) | 1.18 (+0.01) | 139 | 4.35 | -97 | 3.04 | 9 | 0.28 | 3193 | 1140.0 | 1140.0 | 1190.0 | 1080.0 |
| 2023-04-28 | 16.2 (-0.07) | 5.43 (-0.12) | 1.17 (+0.02) | 2 | 0.05 | -85 | 1.99 | 8 | 0.19 | 4279 | 1135.0 | 1165.0 | 1190.0 | 1075.0 |
| 2023-04-21 | 16.27 (-0.24) | 5.55 (-0.15) | 1.15 (-0.08) | -168 | 3.8 | -102 | 2.31 | -54 | 1.22 | 4420 | 1170.0 | 1340.0 | 1340.0 | 1160.0 |
| 2023-04-14 | 16.51 (-0.24) | 5.7 (+0.22) | 1.23 (-0.01) | -139 | 2.45 | 151 | 2.67 | -4 | 0.07 | 5662 | 1335.0 | 1190.0 | 1345.0 | 1185.0 |
| 2023-04-07 | 16.75 (-0.13) | 5.48 (-0.22) | 1.24 (+0.11) | -18 | 0.61 | -149 | 5.05 | 73 | 2.47 | 2953 | 1175.0 | 1140.0 | 1185.0 | 1065.0 |
| 2023-03-31 | 16.88 (+0.27) | 5.7 (-0.58) | 1.13 (-0.09) | 304 | 8.46 | -164 | 4.56 | -61 | 1.7 | 3594 | 1145.0 | 1215.0 | 1220.0 | 1095.0 |
| 2023-03-24 | 16.61 (-0.51) | 6.28 (+0.04) | 1.22 (+0.09) | -377 | 6.86 | 29 | 0.53 | 60 | 1.09 | 5499 | 1210.0 | 1280.0 | 1305.0 | 1175.0 |
| 2023-03-17 | 17.12 (-0.28) | 6.24 (+1.23) | 1.13 (+0.02) | -514 | 5.44 | 853 | 9.03 | 18 | 0.19 | 9448 | 1265.0 | 1095.0 | 1265.0 | 1010.0 |
| 2023-03-10 | 17.4 (+0.62) | 5.01 (+0.72) | 1.11 (+0.05) | 415 | 5.76 | 499 | 6.93 | 32 | 0.44 | 7205 | 1095.0 | 966.0 | 1135.0 | 937.0 |
| 2023-03-03 | 16.78 (-0.66) | 4.29 (-0.09) | 1.06 (+0.01) | -271 | 14.38 | -63 | 3.34 | 3 | 0.16 | 1885 | 954.0 | 975.0 | 1010.0 | 943.0 |
| 2023-02-24 | 17.44 (+0.6) | 4.38 (+0.59) | 1.05 (+0.06) | 490 | 7.01 | 410 | 5.87 | 44 | 0.63 | 6988 | 991.0 | 905.0 | 1035.0 | 905.0 |
| 2023-02-17 | 16.84 (0.0) | 3.79 (-0.47) | 0.99 (+0.01) | 31 | 0.86 | -326 | 9.01 | 11 | 0.3 | 3617 | 903.0 | 950.0 | 956.0 | 883.0 |
| 2023-02-10 | 16.84 (-0.52) | 4.26 (+0.12) | 0.98 (-0.11) | -192 | 4.23 | 84 | 1.85 | -83 | 1.83 | 4539 | 948.0 | 954.0 | 1010.0 | 911.0 |
| 2023-02-03 | 17.36 (-0.79) | 4.14 (+1.3) | 1.09 (+0.11) | -585 | 8.04 | 900 | 12.36 | 78 | 1.07 | 7279 | 964.0 | 870.0 | 973.0 | 853.0 |
| 2023-01-17 | 18.15 (+0.3) | 2.84 (+0.08) | 0.98 (0.0) | 240 | 15.06 | 60 | 3.76 | 4 | 0.25 | 1594 | 808.0 | 782.0 | 814.0 | 781.0 |
| 2023-01-13 | 17.85 (+0.16) | 2.76 (+0.97) | 0.98 (-0.03) | 146 | 2.16 | 670 | 9.92 | -26 | 0.39 | 6752 | 777.0 | 789.0 | 825.0 | 770.0 |
| 2023-01-06 | 17.69 (+1.2) | 1.79 (+0.53) | 1.01 (+0.1) | 815 | 16.99 | 370 | 7.71 | 72 | 1.5 | 4798 | 771.0 | 672.0 | 772.0 | 669.0 |
| 2022-12-30 | 16.49 (-0.77) | 1.26 (+0.16) | 0.91 (-0.01) | -497 | 19.2 | -41 | 1.58 | -10 | 0.39 | 2588 | 670.0 | 718.0 | 726.0 | 670.0 |
| 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 | |||
| 2022-12-23 | 17.26 (-0.04) | 1.1 (+0.06) | 0.92 (-0.03) | -73 | 2.05 | 41 | 1.15 | -19 | 0.53 | 3553 | 717.0 | 717.0 | 725.0 | 679.0 |
| 2022-12-16 | 17.3 (-0.04) | 1.04 (-0.03) | 0.95 (-0.01) | 5 | 0.15 | -21 | 0.61 | -5 | 0.15 | 3431 | 717.0 | 712.0 | 729.0 | 687.0 |
| 2022-12-09 | 17.34 (-0.84) | 1.07 (-0.46) | 0.96 (-0.12) | -649 | 11.76 | -320 | 5.8 | -83 | 1.5 | 5521 | 713.0 | 792.0 | 802.0 | 701.0 |
| 2022-12-02 | 18.18 (-0.87) | 1.53 (+0.18) | 1.08 (-0.02) | -484 | 5.34 | 128 | 1.41 | -14 | 0.15 | 9070 | 785.0 | 747.0 | 804.0 | 734.0 |
| 2022-11-25 | 19.05 (+0.33) | 1.35 (+0.05) | 1.1 (-0.07) | 221 | 4.51 | 33 | 0.67 | -48 | 0.98 | 4905 | 751.0 | 758.0 | 762.0 | 719.0 |
| 2022-11-18 | 18.72 (-1.61) | 1.3 (+0.43) | 1.17 (+0.16) | -1157 | 10.2 | 295 | 2.6 | 111 | 0.98 | 11339 | 741.0 | 661.0 | 784.0 | 655.0 |
| 2022-11-11 | 20.33 (-0.41) | 0.87 (+0.32) | 1.01 (+0.04) | -338 | 3.57 | 224 | 2.37 | 26 | 0.27 | 9457 | 649.0 | 615.0 | 672.0 | 601.0 |
| 2022-11-04 | 20.74 (-0.14) | 0.55 (-0.08) | 0.97 (+0.05) | -135 | 3.52 | -52 | 1.35 | 38 | 0.99 | 3838 | 599.0 | 611.0 | 615.0 | 576.0 |
| 2022-10-28 | 20.88 (+0.42) | 0.63 (-0.42) | 0.92 (+0.07) | 265 | 4.97 | -293 | 5.49 | 46 | 0.86 | 5335 | 588.0 | 597.0 | 622.0 | 546.0 |
| 2022-10-21 | 20.46 (-0.1) | 1.05 (-0.04) | 0.85 (-0.03) | -118 | 2.71 | -31 | 0.71 | -17 | 0.39 | 4347 | 579.0 | 619.0 | 656.0 | 578.0 |
| 2022-10-14 | 20.56 (-0.3) | 1.09 (-0.01) | 0.88 (0.0) | -166 | 5.46 | -2 | 0.07 | -1 | 0.03 | 3043 | 639.0 | 678.0 | 679.0 | 626.0 |
| 2022-10-07 | 20.86 (-0.29) | 1.1 (+0.36) | 0.88 (-0.06) | -187 | 3.4 | 263 | 4.78 | -37 | 0.67 | 5500 | 713.0 | 655.0 | 753.0 | 634.0 |
| 2022-09-30 | 21.15 (+0.53) | 0.74 (-0.02) | 0.94 (-0.01) | 324 | 9.05 | -10 | 0.28 | -9 | 0.25 | 3580 | 664.0 | 696.0 | 704.0 | 621.0 |
| 2022-09-23 | 20.62 (+0.01) | 0.76 (-0.05) | 0.95 (-0.06) | -114 | 2.46 | -40 | 0.86 | -41 | 0.88 | 4635 | 706.0 | 809.0 | 809.0 | 699.0 |
| 2022-09-16 | 20.61 (-0.2) | 0.81 (-0.1) | 1.01 (0.0) | -190 | 8.14 | -65 | 2.78 | -2 | 0.09 | 2334 | 805.0 | 850.0 | 877.0 | 805.0 |
| 2022-09-08 | 20.81 (+0.06) | 0.91 (-0.1) | 1.01 (0.0) | 5 | 0.22 | -72 | 3.17 | 1 | 0.04 | 2273 | 835.0 | 870.0 | 876.0 | 803.0 |
| 2022-09-02 | 20.75 (-1.02) | 1.01 (-0.17) | 1.01 (-0.02) | -844 | 21.19 | -114 | 2.86 | -19 | 0.48 | 3983 | 872.0 | 957.0 | 973.0 | 872.0 |
| 2022-08-26 | 21.77 (-0.09) | 1.18 (+0.03) | 1.03 (-0.05) | 10 | 0.4 | 18 | 0.73 | -35 | 1.41 | 2479 | 990.0 | 984.0 | 1025.0 | 944.0 |
| 2022-08-19 | 21.86 (-0.24) | 1.15 (+0.03) | 1.08 (+0.01) | -101 | 1.98 | 24 | 0.47 | 9 | 0.18 | 5100 | 1000.0 | 938.0 | 1010.0 | 935.0 |
| 2022-08-12 | 22.1 (-0.12) | 1.12 (-0.35) | 1.07 (+0.06) | -63 | 1.32 | -243 | 5.08 | 45 | 0.94 | 4786 | 913.0 | 950.0 | 980.0 | 884.0 |
| 2022-08-05 | 22.22 (-0.05) | 1.47 (+0.01) | 1.01 (-0.01) | -46 | 2.06 | 3 | 0.13 | -13 | 0.58 | 2237 | 961.0 | 977.0 | 1005.0 | 937.0 |
| 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 | |||
| 2022-07-29 | 22.27 (-0.02) | 1.46 (-0.47) | 1.02 (-0.09) | -21 | 0.74 | -328 | 11.52 | -60 | 2.11 | 2846 | 973.0 | 1090.0 | 1090.0 | 971.0 |
| 2022-07-22 | 22.29 (+0.12) | 1.93 (+0.05) | 1.11 (-0.1) | -10 | 0.35 | 39 | 1.37 | -71 | 2.49 | 2854 | 1095.0 | 1030.0 | 1135.0 | 1025.0 |
| 2022-07-15 | 22.17 (+0.69) | 1.88 (-0.88) | 1.21 (+0.1) | 550 | 10.66 | -610 | 11.83 | 70 | 1.36 | 5158 | 1030.0 | 1080.0 | 1080.0 | 907.0 |
| 2022-07-08 | 21.48 (+0.17) | 2.76 (-0.11) | 1.11 (+0.16) | 95 | 2.92 | -74 | 2.28 | 113 | 3.48 | 3251 | 1055.0 | 1035.0 | 1110.0 | 983.0 |
| 2022-07-01 | 21.31 (+0.03) | 2.87 (-0.01) | 0.95 (+0.02) | 20 | 0.49 | 3 | 0.07 | 12 | 0.3 | 4052 | 1035.0 | 1220.0 | 1265.0 | 1025.0 |
| 2022-06-24 | 21.28 (+0.6) | 2.88 (-0.04) | 0.93 (-0.1) | 302 | 7.4 | -34 | 0.83 | -66 | 1.62 | 4083 | 1200.0 | 1265.0 | 1270.0 | 1105.0 |
| 2022-06-17 | 20.68 (-0.75) | 2.92 (+0.1) | 1.03 (-0.08) | -506 | 16.57 | 70 | 2.29 | -54 | 1.77 | 3053 | 1265.0 | 1340.0 | 1370.0 | 1230.0 |
| 2022-06-10 | 21.43 (-0.2) | 2.82 (+0.26) | 1.11 (-0.01) | -197 | 6.31 | 181 | 5.8 | -14 | 0.45 | 3120 | 1385.0 | 1385.0 | 1460.0 | 1335.0 |
| 2022-06-02 | 21.63 (-0.29) | 2.56 (+0.04) | 1.12 (+0.05) | -76 | 2.39 | 28 | 0.88 | 39 | 1.23 | 3178 | 1385.0 | 1335.0 | 1410.0 | 1300.0 |
| 2022-05-27 | 21.92 (-0.45) | 2.52 (+0.09) | 1.07 (+0.03) | -240 | 7.27 | 64 | 1.94 | 18 | 0.54 | 3303 | 1300.0 | 1410.0 | 1425.0 | 1260.0 |
| 2022-05-20 | 22.37 (-0.25) | 2.43 (+0.57) | 1.04 (-0.01) | -163 | 3.79 | 395 | 9.18 | -4 | 0.09 | 4305 | 1405.0 | 1280.0 | 1450.0 | 1275.0 |
| 2022-05-13 | 22.62 (-0.26) | 1.86 (-0.43) | 1.05 (+0.04) | -167 | 3.0 | -298 | 5.35 | 23 | 0.41 | 5572 | 1245.0 | 1325.0 | 1385.0 | 1235.0 |
| 2022-05-06 | 22.88 (-0.11) | 2.29 (-0.49) | 1.01 (-0.01) | -123 | 3.19 | -336 | 8.72 | -5 | 0.13 | 3852 | 1360.0 | 1425.0 | 1530.0 | 1295.0 |
| 2022-04-29 | 22.99 (+0.35) | 2.78 (-0.65) | 1.02 (+0.1) | 201 | 4.06 | -452 | 9.13 | 72 | 1.45 | 4949 | 1425.0 | 1495.0 | 1510.0 | 1285.0 |
| 2022-04-22 | 22.64 (-0.39) | 3.43 (-0.3) | 0.92 (+0.19) | -235 | 10.12 | -207 | 8.91 | 130 | 5.6 | 2322 | 1550.0 | 1485.0 | 1620.0 | 1485.0 |
| 2022-04-15 | 23.03 (+0.67) | 3.73 (-1.06) | 0.73 (-0.02) | 511 | 12.65 | -738 | 18.27 | -9 | 0.22 | 4040 | 1480.0 | 1750.0 | 1770.0 | 1480.0 |
| 2022-04-08 | 22.36 (-0.05) | 4.79 (+0.01) | 0.75 (0.0) | 8 | 0.92 | 8 | 0.92 | -5 | 0.58 | 868 | 1745.0 | 1845.0 | 1915.0 | 1735.0 |
| 2022-04-01 | 22.41 (-0.4) | 4.78 (+0.7) | 0.75 (0.0) | -281 | 10.22 | 461 | 16.77 | 1 | 0.04 | 2749 | 1900.0 | 1915.0 | 2065.0 | 1855.0 |
| 2022-03-25 | 22.81 (+0.23) | 4.08 (+0.09) | 0.75 (+0.02) | 204 | 9.81 | 66 | 3.17 | 16 | 0.77 | 2079 | 1945.0 | 1855.0 | 1980.0 | 1805.0 |
| 2022-03-18 | 22.58 (+0.46) | 3.99 (+0.09) | 0.73 (-0.01) | 314 | 11.88 | 62 | 2.35 | -8 | 0.3 | 2642 | 1845.0 | 1800.0 | 1910.0 | 1695.0 |
| 2022-03-11 | 22.12 (+0.2) | 3.9 (-0.1) | 0.74 (-0.06) | 174 | 6.54 | -71 | 2.67 | -37 | 1.39 | 2662 | 1780.0 | 1745.0 | 1840.0 | 1605.0 |
| 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 | |||
| 2022-03-04 | 21.92 (-0.08) | 4.0 (+0.41) | 0.8 (+0.03) | -114 | 4.48 | 286 | 11.23 | 22 | 0.86 | 2546 | 1780.0 | 1730.0 | 1900.0 | 1725.0 |
| 2022-02-25 | 22.0 (-0.09) | 3.59 (+0.12) | 0.77 (-0.13) | -43 | 2.22 | 83 | 4.28 | -90 | 4.64 | 1938 | 1700.0 | 1845.0 | 1845.0 | 1680.0 |
| 2022-02-18 | 22.09 (+0.31) | 3.47 (+0.34) | 0.9 (+0.08) | 272 | 7.31 | 236 | 6.35 | 55 | 1.48 | 3719 | 1835.0 | 1775.0 | 1890.0 | 1710.0 |
| 2022-02-11 | 21.78 (-0.56) | 3.13 (+0.85) | 0.82 (+0.15) | -400 | 8.87 | 584 | 12.94 | 101 | 2.24 | 4512 | 1780.0 | 1585.0 | 1870.0 | 1560.0 |
| 2022-01-26 | 22.34 (-0.21) | 2.28 (+0.18) | 0.67 (-0.02) | -136 | 9.85 | 127 | 9.2 | -14 | 1.01 | 1381 | 1550.0 | 1625.0 | 1645.0 | 1545.0 |
| 2022-01-21 | 22.55 (+0.09) | 2.1 (+0.28) | 0.69 (-0.01) | 29 | 1.04 | 189 | 6.78 | -8 | 0.29 | 2788 | 1645.0 | 1525.0 | 1655.0 | 1515.0 |
| 2022-01-14 | 22.46 (-0.46) | 1.82 (+0.1) | 0.7 (-0.04) | -361 | 17.58 | 72 | 3.51 | -26 | 1.27 | 2054 | 1545.0 | 1520.0 | 1610.0 | 1480.0 |
| 2022-01-07 | 22.92 (-1.11) | 1.72 (-0.1) | 0.74 (-0.03) | -746 | 22.13 | -68 | 2.02 | -19 | 0.56 | 3371 | 1555.0 | 1830.0 | 1840.0 | 1515.0 |
| 2021-12-30 | 24.03 (-0.24) | 1.82 (-0.01) | 0.77 (-0.02) | -167 | 9.67 | -7 | 0.41 | -18 | 1.04 | 1727 | 1820.0 | 1795.0 | 1855.0 | 1785.0 |
| 2021-12-24 | 24.27 (-0.48) | 1.83 (+0.02) | 0.79 (+0.02) | -331 | 14.98 | 9 | 0.41 | 17 | 0.77 | 2210 | 1795.0 | 1810.0 | 1835.0 | 1735.0 |
| 2021-12-17 | 24.75 (-0.27) | 1.81 (-0.02) | 0.77 (+0.02) | -179 | 7.39 | -11 | 0.45 | 14 | 0.58 | 2422 | 1815.0 | 1835.0 | 1885.0 | 1785.0 |
| 2021-12-10 | 25.02 (+0.74) | 1.83 (-0.16) | 0.75 (+0.01) | 477 | 13.86 | -111 | 3.23 | 8 | 0.23 | 3441 | 1895.0 | 2000.0 | 2070.0 | 1805.0 |
| 2021-12-03 | 24.28 (+0.34) | 1.99 (+0.32) | 0.74 (+0.02) | 267 | 8.85 | 220 | 7.29 | 7 | 0.23 | 3018 | 2000.0 | 1815.0 | 2040.0 | 1810.0 |
| 2021-11-26 | 23.94 (+0.37) | 1.67 (0.0) | 0.72 (-0.07) | 270 | 6.8 | 3 | 0.08 | -44 | 1.11 | 3973 | 1850.0 | 1910.0 | 2015.0 | 1775.0 |
| 2021-11-19 | 23.57 (+0.78) | 1.67 (+0.08) | 0.79 (+0.03) | 511 | 11.2 | 54 | 1.18 | 19 | 0.42 | 4562 | 1900.0 | 1650.0 | 1955.0 | 1650.0 |
| 2021-11-12 | 22.79 (-0.04) | 1.59 (-0.22) | 0.76 (-0.02) | -26 | 0.46 | -155 | 2.74 | -13 | 0.23 | 5650 | 2035.0 | 1620.0 | 2045.0 | 1595.0 |
| 2021-11-05 | 22.83 (-0.14) | 1.81 (-0.07) | 0.78 (+0.02) | -110 | 3.4 | -45 | 1.39 | 13 | 0.4 | 3239 | 2040.0 | 1650.0 | 2080.0 | 1595.0 |
| 2021-10-29 | 22.97 (+0.12) | 1.88 (-0.27) | 0.76 (-0.08) | 62 | 1.49 | -188 | 4.53 | -54 | 1.3 | 4151 | 1545.0 | 1705.0 | 1745.0 | 1520.0 |
| 2021-10-22 | 22.85 (-0.79) | 2.15 (-0.01) | 0.84 (+0.08) | -581 | 9.61 | -7 | 0.12 | 58 | 0.96 | 6044 | 1680.0 | 1520.0 | 1775.0 | 1520.0 |
| 2021-10-15 | 23.64 (+0.44) | 2.16 (-0.27) | 0.76 (-0.01) | 356 | 7.93 | -184 | 4.1 | -6 | 0.13 | 4491 | 1515.0 | 1515.0 | 1590.0 | 1440.0 |
| 2021-10-08 | 23.2 (+0.83) | 2.43 (-1.02) | 0.77 (+0.03) | 553 | 8.22 | -711 | 10.57 | 20 | 0.3 | 6727 | 1565.0 | 1715.0 | 1740.0 | 1510.0 |
| 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 | |||
| 2021-10-01 | 22.37 (+1.15) | 3.45 (-1.32) | 0.74 (-0.06) | 815 | 14.46 | -873 | 15.49 | -40 | 0.71 | 5637 | 1705.0 | 1870.0 | 1935.0 | 1645.0 |
| 2021-09-24 | 21.22 (-0.28) | 4.77 (-0.32) | 0.8 (-0.02) | -265 | 9.76 | -219 | 8.07 | -12 | 0.44 | 2715 | 1875.0 | 1945.0 | 2060.0 | 1870.0 |
| 2021-09-17 | 21.5 (-0.24) | 5.09 (-0.48) | 0.82 (-0.07) | -188 | 3.99 | -336 | 7.12 | -48 | 1.02 | 4717 | 2015.0 | 2265.0 | 2295.0 | 1935.0 |
| 2021-09-10 | 21.74 (+0.34) | 5.57 (+0.24) | 0.89 (-0.04) | 243 | 5.2 | 171 | 3.66 | -29 | 0.62 | 4675 | 2365.0 | 2325.0 | 2375.0 | 2105.0 |
| 2021-09-03 | 21.4 (+0.42) | 5.33 (+0.86) | 0.93 (+0.06) | 192 | 3.24 | 596 | 10.05 | 38 | 0.64 | 5931 | 2285.0 | 1890.0 | 2455.0 | 1875.0 |
| 2021-08-27 | 20.98 (-0.04) | 4.47 (+0.17) | 0.87 (+0.01) | 20 | 0.92 | 118 | 5.45 | 7 | 0.32 | 2166 | 1860.0 | 1885.0 | 1985.0 | 1820.0 |
| 2021-08-20 | 21.02 (+0.12) | 4.3 (+0.17) | 0.86 (-0.02) | 84 | 2.38 | 117 | 3.32 | -13 | 0.37 | 3527 | 1850.0 | 1920.0 | 1950.0 | 1740.0 |
| 2021-08-13 | 20.9 (-0.01) | 4.13 (-0.04) | 0.88 (-0.07) | 108 | 2.37 | -27 | 0.59 | -46 | 1.01 | 4554 | 1900.0 | 2005.0 | 2005.0 | 1810.0 |
| 2021-08-06 | 20.91 (-0.15) | 4.17 (+0.27) | 0.95 (+0.02) | -85 | 2.06 | 186 | 4.5 | 10 | 0.24 | 4131 | 2040.0 | 1995.0 | 2280.0 | 1940.0 |
| 2021-07-30 | 21.06 (-0.53) | 3.9 (+0.36) | 0.93 (+0.17) | -385 | 7.13 | 248 | 4.59 | 116 | 2.15 | 5400 | 1955.0 | 1875.0 | 2125.0 | 1780.0 |
| 2021-07-23 | 21.59 (+0.07) | 3.54 (+0.45) | 0.76 (-0.07) | 113 | 3.26 | 314 | 9.07 | -44 | 1.27 | 3462 | 1880.0 | 1870.0 | 1930.0 | 1810.0 |
| 2021-07-16 | 21.52 (-0.91) | 3.09 (+1.51) | 0.83 (+0.04) | -633 | 6.66 | 1046 | 11.01 | 30 | 0.32 | 9503 | 1855.0 | 1485.0 | 1895.0 | 1470.0 |
| 2021-07-09 | 22.43 (-0.26) | 1.58 (+0.14) | 0.79 (0.0) | -199 | 11.13 | 95 | 5.31 | -4 | 0.22 | 1788 | 1445.0 | 1465.0 | 1505.0 | 1420.0 |
| 2021-07-02 | 22.69 (-0.18) | 1.44 (-0.16) | 0.79 (+0.04) | -180 | 5.88 | -30 | 0.98 | 28 | 0.91 | 3062 | 1450.0 | 1410.0 | 1505.0 | 1310.0 |
| 2021-06-25 | 22.87 (+0.02) | 1.6 (+0.05) | 0.75 (-0.03) | 65 | 3.03 | 35 | 1.63 | -18 | 0.84 | 2143 | 1410.0 | 1460.0 | 1500.0 | 1380.0 |
| 2021-06-18 | 22.85 (-0.31) | 1.55 (+0.06) | 0.78 (0.0) | -227 | 11.76 | 44 | 2.28 | -2 | 0.1 | 1930 | 1475.0 | 1530.0 | 1570.0 | 1455.0 |
| 2021-06-11 | 23.16 (-0.04) | 1.49 (-0.15) | 0.78 (+0.07) | -9 | 0.27 | -103 | 3.08 | 46 | 1.37 | 3346 | 1500.0 | 1435.0 | 1570.0 | 1365.0 |
| 2021-06-04 | 23.2 (+0.74) | 1.64 (-0.28) | 0.71 (-0.04) | 515 | 13.08 | -194 | 4.93 | -26 | 0.66 | 3937 | 1435.0 | 1470.0 | 1540.0 | 1365.0 |
| 2021-05-28 | 22.46 (+0.16) | 1.92 (+0.56) | 0.75 (-0.08) | -82 | 1.24 | 387 | 5.86 | -51 | 0.77 | 6601 | 1440.0 | 1275.0 | 1555.0 | 1260.0 |
| 2021-05-21 | 22.3 (+0.24) | 1.36 (+0.7) | 0.83 (+0.13) | 191 | 2.33 | 480 | 5.85 | 88 | 1.07 | 8212 | 1280.0 | 1060.0 | 1320.0 | 1060.0 |
| 2021-05-14 | 22.06 (+0.11) | 0.66 (+0.06) | 0.7 (-0.02) | 39 | 0.55 | 43 | 0.6 | -12 | 0.17 | 7128 | 1100.0 | 1075.0 | 1100.0 | 955.0 |
| 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 | |||
| 2021-05-07 | 21.95 (+0.41) | 0.6 (+0.02) | 0.72 (-0.05) | 263 | 6.59 | 12 | 0.3 | -37 | 0.93 | 3988 | 1075.0 | 1195.0 | 1210.0 | 1010.0 |
| 2021-04-29 | 21.54 (-1.86) | 0.58 (+0.14) | 0.77 (+0.11) | -1192 | 16.03 | 101 | 1.36 | 77 | 1.04 | 7438 | 1180.0 | 1115.0 | 1310.0 | 1085.0 |
| 2021-04-23 | 23.4 (-0.31) | 0.44 (0.0) | 0.66 (-0.05) | -271 | 4.94 | -4 | 0.07 | -37 | 0.67 | 5491 | 1090.0 | 1300.0 | 1300.0 | 1065.0 |
| 2021-04-16 | 23.71 (+0.16) | 0.44 (-0.19) | 0.71 (+0.03) | 155 | 2.34 | -129 | 1.95 | 24 | 0.36 | 6621 | 1290.0 | 1215.0 | 1340.0 | 1175.0 |
| 2021-04-09 | 23.55 (-0.11) | 0.63 (-0.14) | 0.68 (-0.08) | -161 | 9.67 | -98 | 5.89 | -53 | 3.18 | 1665 | 1345.0 | 1495.0 | 1530.0 | 1345.0 |
| 2021-04-01 | 23.66 (-0.6) | 0.77 (-0.02) | 0.76 (-0.04) | -357 | 22.11 | -4 | 0.25 | -28 | 1.73 | 1615 | 1480.0 | 1560.0 | 1565.0 | 1475.0 |
| 2021-03-26 | 24.26 (+0.63) | 0.79 (-0.06) | 0.8 (0.0) | 423 | 17.26 | -46 | 1.88 | 0 | 0.0 | 2451 | 1540.0 | 1455.0 | 1560.0 | 1445.0 |
| 2021-03-19 | 23.63 (-0.67) | 0.85 (-0.26) | 0.8 (-0.02) | -467 | 14.09 | -178 | 5.37 | -18 | 0.54 | 3315 | 1465.0 | 1560.0 | 1595.0 | 1465.0 |
| 2021-03-12 | 24.3 (-0.3) | 1.11 (-0.41) | 0.82 (-0.01) | -200 | 4.0 | -282 | 5.64 | -3 | 0.06 | 5003 | 1535.0 | 1700.0 | 1725.0 | 1480.0 |
| 2021-03-05 | 24.6 (-0.35) | 1.52 (-0.16) | 0.83 (-0.03) | -277 | 10.02 | -111 | 4.02 | -24 | 0.87 | 2764 | 1675.0 | 1750.0 | 1765.0 | 1650.0 |
| 2021-02-26 | 24.95 (-1.89) | 1.68 (-0.28) | 0.86 (+0.06) | -1313 | 19.78 | -198 | 2.98 | 45 | 0.68 | 6639 | 1700.0 | 1780.0 | 1785.0 | 1640.0 |
| 2021-02-19 | 26.84 (-0.83) | 1.96 (-0.67) | 0.8 (+0.04) | -594 | 12.37 | -466 | 9.7 | 23 | 0.48 | 4803 | 1755.0 | 1935.0 | 2005.0 | 1735.0 |
| 2021-02-05 | 27.67 (+0.5) | 2.63 (+0.03) | 0.76 (-0.01) | 323 | 6.61 | 23 | 0.47 | -3 | 0.06 | 4886 | 1955.0 | 1915.0 | 2140.0 | 1860.0 |
| 2021-01-29 | 27.17 (+0.31) | 2.6 (+0.24) | 0.77 (-0.03) | 207 | 3.43 | 168 | 2.78 | -24 | 0.4 | 6038 | 1905.0 | 1880.0 | 1970.0 | 1775.0 |
| 2021-01-22 | 26.86 (+0.17) | 2.36 (-0.01) | 0.8 (+0.05) | 124 | 3.08 | -8 | 0.2 | 34 | 0.84 | 4028 | 1855.0 | 1760.0 | 1895.0 | 1700.0 |
| 2021-01-15 | 26.69 (-0.07) | 2.37 (+0.02) | 0.75 (-0.14) | -6 | 0.13 | 11 | 0.24 | -93 | 2.05 | 4527 | 1785.0 | 1855.0 | 1965.0 | 1770.0 |
| 2021-01-08 | 26.76 (+1.59) | 2.35 (+0.11) | 0.89 (+0.09) | 1126 | 20.74 | 79 | 1.45 | 63 | 1.16 | 5430 | 1835.0 | 1580.0 | 1880.0 | 1565.0 |
| 2020-12-31 | 25.17 (+0.12) | 2.24 (-0.18) | 0.8 (+0.05) | 65 | 2.77 | -98 | 4.18 | 29 | 1.24 | 2346 | 1570.0 | 1575.0 | 1600.0 | 1520.0 |
| 2020-12-25 | 25.05 (-0.59) | 2.42 (-0.03) | 0.75 (+0.01) | -438 | 18.08 | -20 | 0.83 | 11 | 0.45 | 2423 | 1570.0 | 1675.0 | 1695.0 | 1565.0 |
| 2020-12-18 | 25.64 (+0.09) | 2.45 (+0.24) | 0.74 (-0.02) | 67 | 1.5 | 163 | 3.64 | -15 | 0.34 | 4474 | 1680.0 | 1685.0 | 1790.0 | 1630.0 |
| 2020-12-11 | 25.55 (+0.52) | 2.21 (-0.22) | 0.76 (-0.04) | 440 | 10.55 | -149 | 3.57 | -25 | 0.6 | 4172 | 1680.0 | 1655.0 | 1720.0 | 1605.0 |
| 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 | |||
| 2020-12-04 | 25.03 (+0.21) | 2.43 (+0.05) | 0.8 (+0.03) | 134 | 2.88 | 32 | 0.69 | 16 | 0.34 | 4656 | 1650.0 | 1645.0 | 1720.0 | 1610.0 |
| 2020-11-27 | 24.82 (+0.96) | 2.38 (+0.03) | 0.77 (-0.02) | 699 | 11.29 | 22 | 0.36 | -13 | 0.21 | 6189 | 1620.0 | 1530.0 | 1650.0 | 1530.0 |
| 2020-11-20 | 23.86 (+0.53) | 2.35 (+0.06) | 0.79 (-0.03) | 364 | 5.31 | 40 | 0.58 | -22 | 0.32 | 6852 | 1510.0 | 1475.0 | 1630.0 | 1435.0 |
| 2020-11-13 | 23.33 (-0.87) | 2.29 (-0.38) | 0.82 (-0.09) | -652 | 8.44 | -264 | 3.42 | -56 | 0.72 | 7729 | 1455.0 | 1660.0 | 1695.0 | 1400.0 |
| 2020-11-06 | 24.2 (+1.33) | 2.67 (-0.47) | 0.91 (+0.12) | 958 | 13.39 | -321 | 4.49 | 79 | 1.1 | 7154 | 1620.0 | 1450.0 | 1620.0 | 1380.0 |
| 2020-10-30 | 22.87 (-0.19) | 3.14 (-0.26) | 0.79 (-0.22) | -160 | 4.05 | -180 | 4.55 | -149 | 3.77 | 3955 | 1435.0 | 1590.0 | 1630.0 | 1415.0 |
| 2020-10-23 | 23.06 (-0.54) | 3.4 (+0.05) | 1.01 (+0.29) | -315 | 4.44 | 34 | 0.48 | 195 | 2.75 | 7098 | 1580.0 | 1525.0 | 1715.0 | 1480.0 |
| 2020-10-16 | 23.6 (-0.52) | 3.35 (+0.22) | 0.72 (-0.15) | -401 | 7.8 | 149 | 2.9 | -102 | 1.98 | 5144 | 1500.0 | 1595.0 | 1600.0 | 1485.0 |
| 2020-10-08 | 24.12 (+0.03) | 3.13 (+0.31) | 0.87 (+0.09) | 61 | 1.36 | 218 | 4.87 | 63 | 1.41 | 4477 | 1545.0 | 1450.0 | 1615.0 | 1435.0 |
| 2020-09-30 | 24.09 (+0.24) | 2.82 (-0.01) | 0.78 (+0.05) | 133 | 3.68 | -69 | 1.91 | 35 | 0.97 | 3613 | 1455.0 | 1435.0 | 1480.0 | 1390.0 |
| 2020-09-25 | 23.85 (-0.06) | 2.83 (+0.24) | 0.73 (0.0) | -51 | 0.74 | 163 | 2.37 | -1 | 0.01 | 6866 | 1415.0 | 1495.0 | 1560.0 | 1375.0 |
| 2020-09-18 | 23.91 (-0.53) | 2.59 (0.0) | 0.73 (0.0) | -297 | 5.71 | 5 | 0.1 | 2 | 0.04 | 5201 | 1475.0 | 1515.0 | 1535.0 | 1450.0 |
| 2020-09-11 | 24.44 (+1.22) | 2.59 (-1.01) | 0.73 (+0.06) | 836 | 7.92 | -702 | 6.65 | 42 | 0.4 | 10562 | 1485.0 | 1535.0 | 1555.0 | 1375.0 |
| 2020-09-04 | 23.22 (0.0) | 3.6 (-0.41) | 0.67 (-0.11) | -40 | 0.43 | -287 | 3.06 | -81 | 0.86 | 9376 | 1525.0 | 1805.0 | 1835.0 | 1525.0 |
| 2020-08-28 | 23.22 (-0.52) | 4.01 (+0.44) | 0.78 (+0.14) | -389 | 7.38 | 306 | 5.8 | 101 | 1.92 | 5273 | 1760.0 | 1710.0 | 1845.0 | 1705.0 |
| 2020-08-21 | 23.74 (+0.39) | 3.57 (-0.05) | 0.64 (-0.13) | 260 | 3.96 | -30 | 0.46 | -89 | 1.36 | 6566 | 1685.0 | 1820.0 | 1840.0 | 1600.0 |
| 2020-08-14 | 23.35 (+0.28) | 3.62 (-0.33) | 0.77 (+0.02) | 124 | 2.18 | -236 | 4.15 | 14 | 0.25 | 5681 | 1845.0 | 1930.0 | 1930.0 | 1705.0 |
| 2020-08-07 | 23.07 (+0.61) | 3.95 (-0.08) | 0.75 (-0.05) | 453 | 9.92 | -53 | 1.16 | -35 | 0.77 | 4568 | 1950.0 | 1845.0 | 1960.0 | 1760.0 |
| 2020-07-31 | 22.46 (+0.61) | 4.03 (-0.14) | 0.8 (+0.04) | 415 | 7.55 | -96 | 1.75 | 26 | 0.47 | 5494 | 1850.0 | 1790.0 | 1890.0 | 1700.0 |
| 2020-07-24 | 21.85 (+0.29) | 4.17 (-0.18) | 0.76 (+0.08) | 188 | 3.04 | -123 | 1.99 | 56 | 0.91 | 6186 | 1720.0 | 1615.0 | 1860.0 | 1510.0 |
| 2020-07-17 | 21.56 (+0.69) | 4.35 (-0.2) | 0.68 (-0.07) | 509 | 10.4 | -139 | 2.84 | -49 | 1.0 | 4893 | 1605.0 | 1775.0 | 1815.0 | 1565.0 |
| 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 | |||
| 2020-07-10 | 20.87 (+0.42) | 4.55 (-0.08) | 0.75 (-0.03) | 295 | 5.27 | -54 | 0.96 | -24 | 0.43 | 5597 | 1735.0 | 1625.0 | 1795.0 | 1620.0 |
| 2020-07-03 | 20.45 (+0.26) | 4.63 (-1.25) | 0.78 (-0.07) | 234 | 4.71 | -63 | 1.27 | -47 | 0.95 | 4969 | 1585.0 | 1550.0 | 1635.0 | 1420.0 |
| 2020-06-24 | 20.19 (+0.06) | 5.88 (+0.01) | 0.85 (-0.02) | 90 | 2.39 | 3 | 0.08 | -12 | 0.32 | 3773 | 363.0 | 1395.0 | 1565.0 | 361.0 |
| 2020-06-19 | 20.13 (-0.03) | 5.87 (+0.1) | 0.87 (0.0) | -67 | 1.36 | 73 | 1.49 | 1 | 0.02 | 4915 | 1365.0 | 1370.0 | 1445.0 | 1285.0 |
| 2020-06-12 | 20.16 (-0.92) | 5.77 (+0.4) | 0.87 (+0.14) | -425 | 7.86 | 272 | 5.03 | 98 | 1.81 | 5408 | 1370.0 | 1130.0 | 1395.0 | 1100.0 |
| 2020-06-05 | 21.08 (-0.19) | 5.37 (+0.07) | 0.73 (-0.02) | -230 | 4.89 | 54 | 1.15 | -14 | 0.3 | 4708 | 1120.0 | 1160.0 | 1215.0 | 1080.0 |
| 2020-05-29 | 21.27 (+0.48) | 5.3 (-0.25) | 0.75 (+0.02) | 291 | 5.81 | -175 | 3.49 | 12 | 0.24 | 5008 | 1135.0 | 1190.0 | 1215.0 | 1100.0 |
| 2020-05-22 | 20.79 (-2.93) | 5.55 (-0.71) | 0.73 (-0.17) | 125 | 1.91 | 80 | 1.22 | -37 | 0.57 | 6538 | 1170.0 | 1060.0 | 1180.0 | 1035.0 |
| 2020-05-15 | 23.72 (+1.69) | 6.26 (+0.41) | 0.9 (+0.08) | 990 | 10.51 | 248 | 2.63 | 51 | 0.54 | 9418 | 1050.0 | 872.0 | 1050.0 | 868.0 |
| 2020-05-08 | 22.03 (+0.63) | 5.85 (-0.1) | 0.82 (-0.01) | 323 | 6.61 | -62 | 1.27 | -10 | 0.2 | 4888 | 866.0 | 826.0 | 883.0 | 815.0 |
| 2020-04-30 | 21.4 (+1.27) | 5.95 (-0.76) | 0.83 (0.0) | 794 | 9.91 | -451 | 5.63 | 5 | 0.06 | 8014 | 838.0 | 786.0 | 895.0 | 780.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-26 | 20.41 (-0.49) | 8.49 (+1.57) | 1.54 (-0.07) | -299 | 1.22 | 1177 | 4.81 | -51 | 0.21 | 24486 | 1990.0 | 1620.0 | 2085.0 | 1590.0 |
| 2024-11-29 | 20.9 (+0.6) | 6.92 (+1.09) | 1.61 (+0.12) | 363 | 1.68 | 809 | 3.75 | 91 | 0.42 | 21593 | 1615.0 | 1560.0 | 1850.0 | 1515.0 |
| 2024-10-30 | 20.3 (+0.59) | 5.83 (+0.8) | 1.49 (+0.19) | 377 | 1.99 | 889 | 4.69 | 144 | 0.76 | 18967 | 1630.0 | 1620.0 | 1760.0 | 1495.0 |
| 2024-09-30 | 19.71 (-6.78) | 5.03 (-0.77) | 1.3 (-0.19) | 287 | 1.53 | -571 | 3.05 | -145 | 0.77 | 18747 | 1615.0 | 1795.0 | 1845.0 | 1405.0 |
| 2024-08-30 | 26.49 (-3.13) | 5.8 (-0.75) | 1.49 (+0.14) | -2585 | 10.11 | -556 | 2.18 | 111 | 0.43 | 25558 | 1770.0 | 1690.0 | 1825.0 | 1240.0 |
| 2024-07-31 | 29.62 (-0.71) | 6.55 (-2.19) | 1.35 (-0.26) | -383 | 1.78 | -1649 | 7.66 | -193 | 0.9 | 21539 | 1665.0 | 2235.0 | 2235.0 | 1525.0 |
| 2024-06-28 | 30.33 (+8.14) | 8.74 (+0.78) | 1.61 (+0.17) | -2694 | 13.9 | 1008 | 5.2 | 198 | 1.02 | 19387 | 2240.0 | 2030.0 | 2415.0 | 1935.0 |
| 2024-05-31 | 22.19 (-2.81) | 7.96 (+0.84) | 1.44 (+0.33) | -2179 | 10.24 | 583 | 2.74 | 231 | 1.09 | 21289 | 2000.0 | 1930.0 | 2195.0 | 1810.0 |
| 2024-04-30 | 25.0 (+1.03) | 7.12 (-1.32) | 1.11 (-0.07) | 587 | 3.0 | -1041 | 5.33 | -50 | 0.26 | 19546 | 1950.0 | 2415.0 | 2570.0 | 1760.0 |
| 2024-03-29 | 23.97 (+0.02) | 8.44 (+0.68) | 1.18 (-0.22) | 0 | 0.0 | 474 | 2.37 | -155 | 0.78 | 19994 | 2395.0 | 2365.0 | 2480.0 | 2095.0 |
| 2024-02-29 | 23.95 (-0.19) | 7.76 (+2.31) | 1.4 (-0.08) | -5 | 0.02 | 1603 | 7.47 | -57 | 0.27 | 21461 | 2355.0 | 1870.0 | 2370.0 | 1830.0 |
| 2024-01-31 | 24.14 (+5.1) | 5.45 (-0.02) | 1.48 (+0.37) | 3536 | 9.7 | -166 | 0.46 | 259 | 0.71 | 36440 | 1860.0 | 1815.0 | 1970.0 | 1620.0 |
| 2023-12-29 | 19.04 (+2.83) | 5.47 (+0.32) | 1.11 (-0.08) | 2133 | 9.0 | 222 | 0.94 | -53 | 0.22 | 23698 | 1815.0 | 1490.0 | 1835.0 | 1420.0 |
| 2023-11-30 | 16.21 (+2.58) | 5.15 (-1.07) | 1.19 (-0.19) | 1740 | 6.14 | -737 | 2.6 | -132 | 0.47 | 28360 | 1440.0 | 1355.0 | 1600.0 | 1230.0 |
| 2023-10-31 | 13.63 (-0.5) | 6.22 (+1.93) | 1.38 (+0.11) | -518 | 1.59 | 1444 | 4.45 | 74 | 0.23 | 32477 | 1315.0 | 1170.0 | 1395.0 | 1120.0 |
| 2023-09-28 | 14.13 (-1.48) | 4.29 (+2.93) | 1.27 (-0.12) | -1080 | 4.66 | 2037 | 8.79 | -83 | 0.36 | 23177 | 1155.0 | 989.0 | 1310.0 | 972.0 |
| 2023-08-31 | 15.61 (-0.72) | 1.36 (+0.26) | 1.39 (-0.05) | -916 | 6.44 | 178 | 1.25 | -30 | 0.21 | 14233 | 983.0 | 975.0 | 1000.0 | 836.0 |
| 2023-07-31 | 16.33 (-0.06) | 1.1 (-2.13) | 1.44 (+0.08) | 162 | 0.84 | -1560 | 8.09 | 52 | 0.27 | 19285 | 983.0 | 1075.0 | 1105.0 | 930.0 |
| 2023-06-30 | 16.39 (+2.08) | 3.23 (-3.27) | 1.36 (+0.01) | 1351 | 10.07 | -2270 | 16.91 | 8 | 0.06 | 13421 | 1055.0 | 1180.0 | 1280.0 | 1015.0 |
| 2023-05-31 | 14.31 (-1.89) | 6.5 (+1.07) | 1.35 (+0.18) | -1333 | 5.78 | 742 | 3.22 | 127 | 0.55 | 23058 | 1175.0 | 1140.0 | 1330.0 | 1065.0 |
| 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 | |||
| 2023-04-28 | 16.2 (-0.68) | 5.43 (-0.27) | 1.17 (+0.04) | -323 | 1.87 | -185 | 1.07 | 23 | 0.13 | 17316 | 1135.0 | 1140.0 | 1345.0 | 1065.0 |
| 2023-03-31 | 16.88 (-0.56) | 5.7 (+1.32) | 1.13 (+0.08) | -443 | 1.6 | 1154 | 4.18 | 52 | 0.19 | 27633 | 1145.0 | 975.0 | 1305.0 | 937.0 |
| 2023-02-24 | 17.44 (-0.23) | 4.38 (+0.67) | 1.05 (0.0) | 78 | 0.4 | 465 | 2.36 | 0 | 0.0 | 19715 | 991.0 | 901.0 | 1035.0 | 882.0 |
| 2023-01-31 | 17.67 (+1.18) | 3.71 (+2.45) | 1.05 (+0.14) | 867 | 5.47 | 1703 | 10.74 | 100 | 0.63 | 15856 | 893.0 | 672.0 | 895.0 | 669.0 |
| 2022-12-30 | 16.49 (-2.3) | 1.26 (-0.13) | 0.91 (-0.2) | -1512 | 7.91 | -244 | 1.28 | -138 | 0.72 | 19127 | 670.0 | 769.0 | 804.0 | 670.0 |
| 2022-11-30 | 18.79 (-1.92) | 1.39 (+0.76) | 1.11 (+0.19) | -1474 | 4.36 | 530 | 1.57 | 131 | 0.39 | 33786 | 741.0 | 583.0 | 784.0 | 577.0 |
| 2022-10-31 | 20.71 (-0.44) | 0.63 (-0.11) | 0.92 (-0.02) | -327 | 1.72 | -62 | 0.33 | -6 | 0.03 | 19018 | 582.0 | 655.0 | 753.0 | 546.0 |
| 2022-09-30 | 21.15 (-0.04) | 0.74 (-0.27) | 0.94 (-0.08) | -286 | 2.02 | -187 | 1.32 | -61 | 0.43 | 14181 | 664.0 | 920.0 | 927.0 | 621.0 |
| 2022-08-31 | 21.19 (-1.08) | 1.01 (-0.45) | 1.02 (0.0) | -733 | 4.25 | -312 | 1.81 | -3 | 0.02 | 17229 | 935.0 | 977.0 | 1025.0 | 884.0 |
| 2022-07-29 | 22.27 (+1.13) | 1.46 (-1.41) | 1.02 (+0.08) | 727 | 4.87 | -978 | 6.55 | 57 | 0.38 | 14928 | 973.0 | 1125.0 | 1135.0 | 907.0 |
| 2022-06-30 | 21.14 (-0.94) | 2.87 (+0.37) | 0.94 (-0.15) | -678 | 4.53 | 270 | 1.8 | -102 | 0.68 | 14980 | 1115.0 | 1365.0 | 1460.0 | 1105.0 |
| 2022-05-31 | 22.08 (-0.91) | 2.5 (-0.28) | 1.09 (+0.07) | -585 | 3.12 | -192 | 1.03 | 46 | 0.25 | 18723 | 1370.0 | 1425.0 | 1530.0 | 1235.0 |
| 2022-04-29 | 22.99 (+0.43) | 2.78 (-1.85) | 1.02 (+0.26) | 366 | 2.87 | -1286 | 10.08 | 186 | 1.46 | 12752 | 1425.0 | 1915.0 | 1915.0 | 1285.0 |
| 2022-03-31 | 22.56 (+0.56) | 4.63 (+1.04) | 0.76 (-0.01) | 416 | 3.44 | 701 | 5.79 | -4 | 0.03 | 12107 | 1945.0 | 1730.0 | 2065.0 | 1605.0 |
| 2022-02-25 | 22.0 (-0.34) | 3.59 (+1.31) | 0.77 (+0.1) | -171 | 1.68 | 903 | 8.88 | 66 | 0.65 | 10170 | 1700.0 | 1585.0 | 1890.0 | 1560.0 |
| 2022-01-26 | 22.34 (-1.69) | 2.28 (+0.46) | 0.67 (-0.1) | -1214 | 12.65 | 320 | 3.34 | -67 | 0.7 | 9595 | 1550.0 | 1830.0 | 1840.0 | 1480.0 |
| 2021-12-30 | 24.03 (-0.16) | 1.82 (+0.12) | 0.77 (+0.02) | -120 | 1.04 | 81 | 0.7 | 15 | 0.13 | 11511 | 1820.0 | 1950.0 | 2070.0 | 1735.0 |
| 2021-11-30 | 24.19 (+1.22) | 1.7 (-0.18) | 0.75 (-0.01) | 832 | 4.44 | -124 | 0.66 | -12 | 0.06 | 18734 | 1945.0 | 1650.0 | 2080.0 | 1595.0 |
| 2021-10-29 | 22.97 (+0.57) | 1.88 (-1.44) | 0.76 (+0.02) | 374 | 1.66 | -997 | 4.44 | 17 | 0.08 | 22470 | 1545.0 | 1690.0 | 1775.0 | 1440.0 |
| 2021-09-30 | 22.4 (+1.16) | 3.32 (-1.52) | 0.74 (-0.2) | 650 | 3.14 | -1013 | 4.89 | -134 | 0.65 | 20711 | 1670.0 | 2055.0 | 2455.0 | 1645.0 |
| 2021-08-31 | 21.24 (+0.18) | 4.84 (+0.94) | 0.94 (+0.01) | 290 | 1.78 | 653 | 4.01 | 2 | 0.01 | 16293 | 2075.0 | 1995.0 | 2280.0 | 1740.0 |
| 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 | |||
| 2021-07-30 | 21.06 (-1.75) | 3.9 (+2.45) | 0.93 (+0.18) | -1210 | 5.64 | 1699 | 7.92 | 124 | 0.58 | 21455 | 1955.0 | 1360.0 | 2125.0 | 1345.0 |
| 2021-06-30 | 22.81 (+0.07) | 1.45 (-0.51) | 0.75 (+0.01) | 75 | 0.62 | -272 | 2.24 | 13 | 0.11 | 12159 | 1345.0 | 1525.0 | 1570.0 | 1310.0 |
| 2021-05-31 | 22.74 (+1.2) | 1.96 (+1.38) | 0.74 (-0.03) | 606 | 2.25 | 950 | 3.53 | -23 | 0.09 | 26891 | 1510.0 | 1195.0 | 1555.0 | 955.0 |
| 2021-04-29 | 21.54 (-2.25) | 0.58 (-0.19) | 0.77 (-0.01) | -1520 | 7.03 | -132 | 0.61 | -5 | 0.02 | 21615 | 1180.0 | 1510.0 | 1530.0 | 1065.0 |
| 2021-03-31 | 23.79 (-1.16) | 0.77 (-0.91) | 0.78 (-0.08) | -827 | 5.61 | -619 | 4.2 | -57 | 0.39 | 14751 | 1490.0 | 1750.0 | 1765.0 | 1445.0 |
| 2021-02-26 | 24.95 (-2.22) | 1.68 (-0.92) | 0.86 (+0.09) | -1584 | 9.7 | -641 | 3.93 | 65 | 0.4 | 16329 | 1700.0 | 1915.0 | 2140.0 | 1640.0 |
| 2021-01-29 | 27.17 (+2.0) | 2.6 (+0.36) | 0.77 (-0.03) | 1451 | 7.25 | 250 | 1.25 | -20 | 0.1 | 20024 | 1905.0 | 1580.0 | 1970.0 | 1565.0 |
| 2020-12-31 | 25.17 (+0.08) | 2.24 (-0.16) | 0.8 (+0.03) | 99 | 0.58 | -88 | 0.52 | 15 | 0.09 | 16998 | 1570.0 | 1675.0 | 1790.0 | 1520.0 |
| 2020-11-30 | 25.09 (+2.22) | 2.4 (-0.74) | 0.77 (-0.02) | 1538 | 5.3 | -507 | 1.75 | -11 | 0.04 | 28999 | 1645.0 | 1450.0 | 1695.0 | 1380.0 |
| 2020-10-30 | 22.87 (-1.22) | 3.14 (+0.32) | 0.79 (+0.01) | -815 | 3.94 | 221 | 1.07 | 7 | 0.03 | 20675 | 1435.0 | 1450.0 | 1715.0 | 1415.0 |
| 2020-09-30 | 24.09 (+0.34) | 2.82 (-1.2) | 0.78 (+0.03) | 242 | 0.76 | -897 | 2.81 | 19 | 0.06 | 31965 | 1455.0 | 1750.0 | 1760.0 | 1375.0 |
| 2020-08-31 | 23.75 (+1.29) | 4.02 (-0.01) | 0.75 (-0.05) | 787 | 3.06 | -6 | 0.02 | -31 | 0.12 | 25742 | 1765.0 | 1845.0 | 1960.0 | 1600.0 |
| 2020-07-31 | 22.46 (+2.55) | 4.03 (-0.55) | 0.8 (+0.05) | 1779 | 7.14 | -380 | 1.53 | 31 | 0.12 | 24918 | 1850.0 | 1450.0 | 1890.0 | 1450.0 |
| 2020-06-30 | 19.91 (-1.36) | 4.58 (-0.72) | 0.75 (0.0) | -770 | 3.66 | 307 | 1.46 | 4 | 0.02 | 21031 | 1435.0 | 1160.0 | 1565.0 | 361.0 |
| 2020-05-29 | 21.27 (-0.13) | 5.3 (-0.65) | 0.75 (-0.08) | 1729 | 6.69 | 91 | 0.35 | 16 | 0.06 | 25854 | 1135.0 | 826.0 | 1215.0 | 815.0 |
| 2020-04-30 | 21.4 (+4.26) | 5.95 (-2.03) | 0.83 (+0.11) | 2450 | 8.39 | -1216 | 4.17 | 71 | 0.24 | 29194 | 838.0 | 777.0 | 895.0 | 706.0 |
| 2020-03-31 | 17.14 (-2.72) | 7.98 (+2.32) | 0.72 (-0.39) | -1344 | 3.11 | 617 | 1.43 | -237 | 0.55 | 43181 | 770.0 | 766.0 | 927.0 | 510.0 |
| 2020-02-27 | 19.86 (+1.52) | 5.66 (-1.45) | 1.11 (+0.24) | 1068 | 5.51 | -867 | 4.47 | 145 | 0.75 | 19382 | 779.0 | 878.0 | 990.0 | 745.0 |
| 2020-01-31 | 18.34 () | 7.11 () | 0.87 () | -68 | 0 | 268 | 0 | -44 | 0 | 0 | ||||
