- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 27.0 (+0.98) | 7.99 (-0.84) | 0.4 (+0.01) | 1209 | 44.03 | -1049 | 38.2 | 12 | 0.44 | 2746 | 370.0 | 372.0 | 383.0 | 370.0 |
| 2024-12-19 | 26.02 (+1.37) | 8.83 (-0.89) | 0.39 (+0.01) | 1747 | 57.49 | -1096 | 36.06 | 8 | 0.26 | 3039 | 367.5 | 356.5 | 369.5 | 354.5 |
| 2024-12-18 | 24.65 (+0.69) | 9.72 (-0.8) | 0.38 (-0.03) | 1090 | 51.83 | -1002 | 47.65 | -30 | 1.43 | 2103 | 356.5 | 355.0 | 360.0 | 347.0 |
| 2024-12-17 | 23.96 (+0.48) | 10.52 (-0.81) | 0.41 (+0.03) | 1125 | 47.07 | -1001 | 41.88 | 30 | 1.26 | 2390 | 356.5 | 353.0 | 365.0 | 351.5 |
| 2024-12-16 | 23.48 (+0.5) | 11.33 (-0.41) | 0.38 (-0.01) | 543 | 39.52 | -504 | 36.68 | -11 | 0.8 | 1374 | 353.5 | 350.0 | 354.0 | 342.0 |
| 2024-12-13 | 22.98 (+0.45) | 11.74 (-0.4) | 0.39 (-0.02) | 510 | 46.75 | -502 | 46.01 | -20 | 1.83 | 1091 | 352.0 | 350.5 | 356.0 | 344.5 |
| 2024-12-12 | 22.53 (+0.1) | 12.14 (-0.34) | 0.41 (0.0) | 464 | 39.06 | -418 | 35.19 | 0 | 0.0 | 1188 | 352.5 | 356.5 | 365.0 | 348.0 |
| 2024-12-11 | 22.43 (+0.09) | 12.48 (0.0) | 0.41 (+0.02) | 106 | 19.24 | -1 | 0.18 | 16 | 2.9 | 551 | 353.0 | 357.0 | 358.5 | 353.0 |
| 2024-12-10 | 22.34 (-0.03) | 12.48 (-0.02) | 0.39 (+0.01) | 59 | 5.94 | -22 | 2.22 | 13 | 1.31 | 993 | 359.5 | 363.0 | 365.5 | 352.5 |
| 2024-12-09 | 22.37 (+0.16) | 12.5 (-0.01) | 0.38 (+0.02) | 281 | 18.63 | -13 | 0.86 | 34 | 2.25 | 1508 | 362.0 | 352.0 | 363.0 | 352.0 |
| 2024-12-06 | 22.21 (+0.38) | 12.51 (+0.14) | 0.36 (+0.06) | 441 | 17.93 | 170 | 6.91 | 64 | 2.6 | 2459 | 348.5 | 338.0 | 360.0 | 334.5 |
| 2024-12-05 | 21.83 (+0.04) | 12.37 (+0.01) | 0.3 (-0.01) | 118 | 19.93 | 5 | 0.84 | -4 | 0.68 | 592 | 327.5 | 324.0 | 330.0 | 322.0 |
| 2024-12-04 | 21.79 (+0.07) | 12.36 (-0.07) | 0.31 (-0.01) | 108 | 18.72 | -76 | 13.17 | -17 | 2.95 | 577 | 320.5 | 323.0 | 324.0 | 320.0 |
| 2024-12-03 | 21.72 (+0.21) | 12.43 (0.0) | 0.32 (0.0) | 333 | 51.71 | -8 | 1.24 | 0 | 0.0 | 644 | 319.0 | 313.5 | 321.5 | 313.5 |
| 2024-12-02 | 21.51 (+0.06) | 12.43 (-0.16) | 0.32 (0.0) | 80 | 11.98 | -203 | 30.39 | 3 | 0.45 | 668 | 314.0 | 313.5 | 315.5 | 309.0 |
| 2024-11-29 | 21.45 (+0.17) | 12.59 (-0.17) | 0.32 (0.0) | 213 | 37.17 | -205 | 35.78 | -5 | 0.87 | 573 | 313.5 | 308.5 | 314.0 | 308.0 |
| 2024-11-28 | 21.28 (+0.04) | 12.76 (-0.05) | 0.32 (0.0) | 44 | 5.09 | -66 | 7.63 | 7 | 0.81 | 865 | 308.0 | 310.0 | 314.0 | 304.5 |
| 2024-11-27 | 21.24 (+0.14) | 12.81 (-0.27) | 0.32 (+0.01) | 199 | 18.46 | -327 | 30.33 | 12 | 1.11 | 1078 | 313.0 | 317.5 | 319.0 | 308.0 |
| 2024-11-26 | 21.1 (-0.18) | 13.08 (0.0) | 0.31 (+0.01) | -214 | 37.28 | -1 | 0.17 | 8 | 1.39 | 574 | 317.0 | 327.0 | 327.0 | 317.0 |
| 2024-11-25 | 21.28 (+0.07) | 13.08 (+0.02) | 0.3 (0.0) | -118 | 15.59 | 25 | 3.3 | 1 | 0.13 | 757 | 323.0 | 330.5 | 331.0 | 322.0 |
| 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 | |||
| 2024-11-22 | 21.21 (-0.08) | 13.06 (+0.13) | 0.3 (-0.02) | -19 | 1.28 | 162 | 10.87 | -18 | 1.21 | 1490 | 327.0 | 324.5 | 340.0 | 324.5 |
| 2024-11-21 | 21.29 (+0.6) | 12.93 (-0.04) | 0.32 (0.0) | 445 | 24.49 | -54 | 2.97 | -6 | 0.33 | 1817 | 325.5 | 313.0 | 332.5 | 310.0 |
| 2024-11-20 | 20.69 (-0.07) | 12.97 (-0.03) | 0.32 (-0.03) | -163 | 20.05 | -33 | 4.06 | -34 | 4.18 | 813 | 306.5 | 318.0 | 322.0 | 306.5 |
| 2024-11-19 | 20.76 (-0.11) | 13.0 (-0.02) | 0.35 (0.0) | -145 | 28.38 | -19 | 3.72 | -6 | 1.17 | 511 | 316.5 | 322.0 | 324.5 | 316.0 |
| 2024-11-18 | 20.87 (+0.03) | 13.02 (+0.16) | 0.35 (0.0) | -152 | 13.69 | 191 | 17.21 | -2 | 0.18 | 1110 | 320.0 | 313.5 | 328.0 | 307.5 |
| 2024-11-15 | 20.84 (-0.33) | 12.86 (+0.16) | 0.35 (0.0) | -299 | 45.86 | 194 | 29.75 | 1 | 0.15 | 652 | 311.5 | 315.0 | 322.5 | 311.5 |
| 2024-11-14 | 21.17 (-0.07) | 12.7 (+0.31) | 0.35 (0.0) | -140 | 11.23 | 397 | 31.84 | 1 | 0.08 | 1247 | 315.0 | 310.5 | 323.5 | 309.5 |
| 2024-11-13 | 21.24 (-0.03) | 12.39 (+0.03) | 0.35 (+0.01) | -197 | 21.89 | 31 | 3.44 | 21 | 2.33 | 900 | 310.0 | 311.5 | 314.5 | 305.0 |
| 2024-11-12 | 21.27 (+0.17) | 12.36 (-0.28) | 0.34 (0.0) | 109 | 6.42 | -350 | 20.62 | -7 | 0.41 | 1697 | 310.5 | 313.5 | 314.0 | 303.0 |
| 2024-11-11 | 21.1 (-0.29) | 12.64 (-0.2) | 0.34 (-0.03) | -538 | 23.83 | -238 | 10.54 | -38 | 1.68 | 2258 | 319.5 | 343.0 | 348.0 | 318.5 |
| 2024-11-08 | 21.39 (-0.3) | 12.84 (-0.02) | 0.37 (0.0) | -81 | 12.92 | -37 | 5.9 | -5 | 0.8 | 627 | 346.0 | 346.5 | 351.0 | 343.0 |
| 2024-11-07 | 21.69 (-0.14) | 12.86 (-0.15) | 0.37 (-0.03) | -103 | 11.91 | -179 | 20.69 | -33 | 3.82 | 865 | 346.0 | 352.5 | 356.5 | 345.0 |
| 2024-11-06 | 21.83 (-0.02) | 13.01 (-0.1) | 0.4 (+0.01) | -59 | 7.84 | -126 | 16.73 | 17 | 2.26 | 753 | 352.0 | 358.0 | 363.5 | 352.0 |
| 2024-11-05 | 21.85 (+0.08) | 13.11 (+0.12) | 0.39 (+0.02) | 11 | 0.88 | 156 | 12.52 | 16 | 1.28 | 1246 | 355.0 | 351.0 | 365.5 | 345.5 |
| 2024-11-04 | 21.77 (0.0) | 12.99 (+0.21) | 0.37 (0.0) | -105 | 12.17 | 247 | 28.62 | 8 | 0.93 | 863 | 352.0 | 354.5 | 361.5 | 346.0 |
| 2024-11-01 | 21.77 (+0.09) | 12.78 (+0.01) | 0.37 (-0.01) | -14 | 2.25 | 17 | 2.74 | -12 | 1.93 | 621 | 355.0 | 355.0 | 359.5 | 348.5 |
| 2024-10-30 | 21.68 (-0.04) | 12.77 (+0.02) | 0.38 (0.0) | -110 | 13.05 | 33 | 3.91 | -1 | 0.12 | 843 | 356.0 | 358.0 | 365.5 | 356.0 |
| 2024-10-29 | 21.72 (+0.06) | 12.75 (+0.05) | 0.38 (0.0) | -80 | 7.39 | 56 | 5.18 | -8 | 0.74 | 1082 | 355.0 | 361.0 | 363.0 | 355.0 |
| 2024-10-28 | 21.66 (+0.1) | 12.7 (+0.19) | 0.38 (0.0) | -121 | 4.39 | 236 | 8.57 | 3 | 0.11 | 2754 | 363.0 | 356.5 | 379.0 | 355.0 |
| 2024-10-25 | 21.56 (+0.03) | 12.51 (+0.13) | 0.38 (+0.01) | -11 | 1.06 | 168 | 16.15 | 9 | 0.87 | 1040 | 353.5 | 349.0 | 362.5 | 349.0 |
| 2024-10-24 | 21.53 (+0.07) | 12.38 (+0.04) | 0.37 (-0.02) | 60 | 3.82 | 35 | 2.23 | -21 | 1.34 | 1570 | 348.0 | 346.5 | 364.5 | 343.0 |
| 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 | |||
| 2024-10-23 | 21.46 (+0.22) | 12.34 (0.0) | 0.39 (+0.03) | 281 | 35.39 | 3 | 0.38 | 40 | 5.04 | 794 | 344.5 | 337.0 | 348.5 | 337.0 |
| 2024-10-22 | 21.24 (+0.02) | 12.34 (0.0) | 0.36 (-0.01) | 134 | 22.91 | 0 | 0.0 | -9 | 1.54 | 585 | 332.0 | 333.5 | 339.5 | 332.0 |
| 2024-10-21 | 21.22 (-0.15) | 12.34 (+0.09) | 0.37 (-0.01) | 54 | 15.7 | 0 | 0.0 | -16 | 4.65 | 344 | 332.0 | 326.5 | 333.0 | 326.0 |
| 2024-10-18 | 21.37 (+0.05) | 12.25 (-0.01) | 0.38 (-0.01) | 94 | 15.49 | -1 | 0.16 | -16 | 2.64 | 607 | 326.5 | 332.0 | 337.5 | 326.5 |
| 2024-10-17 | 21.32 (+0.09) | 12.26 (-0.03) | 0.39 (-0.01) | -18 | 2.51 | -38 | 5.3 | -16 | 2.23 | 717 | 326.5 | 331.0 | 334.5 | 323.5 |
| 2024-10-16 | 21.23 (-0.07) | 12.29 (+0.02) | 0.4 (0.0) | -212 | 24.06 | 20 | 2.27 | 7 | 0.79 | 881 | 330.5 | 340.0 | 341.0 | 330.0 |
| 2024-10-15 | 21.3 (+0.04) | 12.27 (0.0) | 0.4 (+0.01) | -60 | 5.38 | 1 | 0.09 | 16 | 1.43 | 1115 | 343.0 | 345.0 | 356.5 | 343.0 |
| 2024-10-14 | 21.26 (-0.41) | 12.27 (+0.04) | 0.39 (+0.15) | -499 | 22.18 | 52 | 2.31 | 179 | 7.96 | 2250 | 342.0 | 332.0 | 365.0 | 327.5 |
| 2024-10-11 | 21.67 (+0.11) | 12.23 (+0.02) | 0.24 (+0.01) | 183 | 16.09 | 26 | 2.29 | 12 | 1.06 | 1137 | 333.0 | 313.0 | 335.0 | 313.0 |
| 2024-10-09 | 21.56 (-0.09) | 12.21 (+0.04) | 0.23 (0.0) | -20 | 4.06 | 52 | 10.55 | -2 | 0.41 | 493 | 308.5 | 310.5 | 316.5 | 307.0 |
| 2024-10-08 | 21.65 (-0.06) | 12.17 (+0.03) | 0.23 (+0.01) | -4 | 1.01 | 31 | 7.85 | 20 | 5.06 | 395 | 308.0 | 312.0 | 312.0 | 305.5 |
| 2024-10-07 | 21.71 (-0.12) | 12.14 (+0.02) | 0.22 (0.0) | -141 | 39.28 | 29 | 8.08 | -6 | 1.67 | 359 | 307.0 | 311.0 | 315.0 | 305.5 |
| 2024-10-04 | 21.83 (-0.11) | 12.12 (+0.11) | 0.22 (-0.01) | -106 | 13.1 | 140 | 17.31 | -3 | 0.37 | 809 | 310.5 | 307.5 | 313.0 | 302.0 |
| 2024-10-01 | 21.94 (-0.04) | 12.01 (+0.04) | 0.23 (0.0) | -42 | 16.6 | 34 | 13.44 | -9 | 3.56 | 253 | 307.0 | 307.0 | 308.0 | 304.0 |
| 2024-09-30 | 21.98 (+0.03) | 11.97 (+0.04) | 0.23 (-0.03) | 60 | 9.29 | 51 | 7.89 | -37 | 5.73 | 646 | 307.0 | 313.5 | 314.0 | 305.5 |
| 2024-09-27 | 21.95 (+0.09) | 11.93 (0.0) | 0.26 (-0.01) | 80 | 10.48 | 2 | 0.26 | -16 | 2.1 | 763 | 313.5 | 325.5 | 325.5 | 313.5 |
| 2024-09-26 | 21.86 (+0.07) | 11.93 (0.0) | 0.27 (-0.01) | 97 | 19.21 | 1 | 0.2 | -1 | 0.2 | 505 | 323.5 | 324.0 | 327.0 | 319.5 |
| 2024-09-25 | 21.79 (-0.07) | 11.93 (-0.08) | 0.28 (-0.01) | -135 | 19.4 | -92 | 13.22 | -14 | 2.01 | 696 | 324.0 | 337.0 | 337.5 | 324.0 |
| 2024-09-24 | 21.86 (+0.06) | 12.01 (+0.03) | 0.29 (0.0) | 74 | 13.83 | 33 | 6.17 | -3 | 0.56 | 535 | 334.0 | 332.5 | 339.0 | 331.5 |
| 2024-09-23 | 21.8 (+0.02) | 11.98 (+0.13) | 0.29 (-0.01) | -48 | 7.91 | 158 | 26.03 | -13 | 2.14 | 607 | 332.5 | 329.0 | 337.0 | 329.0 |
| 2024-09-20 | 21.78 (+0.05) | 11.85 (0.0) | 0.3 (+0.01) | -4 | 0.64 | 1 | 0.16 | 13 | 2.08 | 626 | 326.0 | 331.0 | 331.0 | 321.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 21.73 (+0.19) | 11.85 (0.0) | 0.29 (0.0) | 126 | 21.88 | 1 | 0.17 | 3 | 0.52 | 576 | 329.0 | 324.0 | 331.0 | 324.0 |
| 2024-09-18 | 21.54 (+0.08) | 11.85 (0.0) | 0.29 (0.0) | 85 | 20.29 | -1 | 0.24 | -3 | 0.72 | 419 | 322.5 | 332.5 | 332.5 | 322.5 |
| 2024-09-16 | 21.46 (-0.12) | 11.85 (+0.03) | 0.29 (-0.01) | -139 | 22.28 | 37 | 5.93 | -19 | 3.04 | 624 | 329.0 | 334.0 | 334.5 | 325.0 |
| 2024-09-13 | 21.58 (+0.22) | 11.82 (+0.09) | 0.3 (+0.04) | 217 | 17.33 | 120 | 9.58 | 58 | 4.63 | 1252 | 328.5 | 316.0 | 331.0 | 315.5 |
| 2024-09-12 | 21.36 (+0.1) | 11.73 (+0.07) | 0.26 (+0.01) | 75 | 8.82 | 86 | 10.12 | 9 | 1.06 | 850 | 315.5 | 317.0 | 323.0 | 312.0 |
| 2024-09-11 | 21.26 (+0.04) | 11.66 (+0.08) | 0.25 (-0.03) | 2 | 0.26 | 90 | 11.87 | -35 | 4.62 | 758 | 308.0 | 317.0 | 317.0 | 305.0 |
| 2024-09-10 | 21.22 (+0.02) | 11.58 (+0.07) | 0.28 (+0.02) | 26 | 1.55 | 97 | 5.79 | 20 | 1.19 | 1676 | 312.0 | 311.0 | 324.5 | 306.5 |
| 2024-09-09 | 21.2 (+0.09) | 11.51 (+0.08) | 0.26 (-0.01) | 20 | 1.49 | 98 | 7.3 | -10 | 0.74 | 1343 | 306.0 | 297.0 | 311.5 | 297.0 |
| 2024-09-06 | 21.11 (+0.26) | 11.43 (+0.16) | 0.27 (+0.02) | 274 | 16.42 | 186 | 11.14 | 22 | 1.32 | 1669 | 301.5 | 295.5 | 306.5 | 293.5 |
| 2024-09-05 | 20.85 (-0.1) | 11.27 (+0.08) | 0.25 (-0.02) | -134 | 12.28 | 111 | 10.17 | -18 | 1.65 | 1091 | 291.5 | 297.0 | 301.0 | 291.5 |
| 2024-09-04 | 20.95 (0.0) | 11.19 (+0.19) | 0.27 (-0.01) | 6 | 0.36 | 233 | 14.04 | -17 | 1.02 | 1660 | 292.0 | 290.0 | 300.5 | 282.5 |
| 2024-09-03 | 20.95 (+0.93) | 11.0 (+0.11) | 0.28 (+0.03) | 1170 | 40.44 | 137 | 4.74 | 44 | 1.52 | 2893 | 299.5 | 273.0 | 299.5 | 273.0 |
| 2024-09-02 | 20.02 (-0.01) | 10.89 (-0.04) | 0.25 (+0.01) | -14 | 3.29 | -49 | 11.53 | 7 | 1.65 | 425 | 272.5 | 279.0 | 280.0 | 272.0 |
| 2024-08-30 | 20.03 (+0.07) | 10.93 (+0.02) | 0.24 (0.0) | 96 | 20.96 | 21 | 4.59 | 3 | 0.66 | 458 | 279.0 | 275.5 | 279.0 | 275.0 |
| 2024-08-29 | 19.96 (-0.12) | 10.91 (+0.06) | 0.24 (0.0) | -159 | 33.97 | 82 | 17.52 | -1 | 0.21 | 468 | 276.0 | 280.0 | 280.0 | 276.0 |
| 2024-08-28 | 20.08 (-0.02) | 10.85 (+0.01) | 0.24 (+0.02) | 0 | 0.0 | 2 | 0.4 | 20 | 3.98 | 502 | 280.0 | 284.0 | 286.0 | 280.0 |
| 2024-08-27 | 20.1 (+0.05) | 10.84 (+0.04) | 0.22 (-0.01) | 64 | 19.22 | 58 | 17.42 | -9 | 2.7 | 333 | 282.0 | 277.0 | 283.0 | 277.0 |
| 2024-08-26 | 20.05 (-0.01) | 10.8 (+0.07) | 0.23 (0.0) | -10 | 2.68 | 88 | 23.59 | 3 | 0.8 | 373 | 279.0 | 278.0 | 282.5 | 276.0 |
| 2024-08-23 | 20.06 (-0.01) | 10.73 (+0.02) | 0.23 (0.0) | -2 | 0.72 | 22 | 7.91 | -1 | 0.36 | 278 | 277.5 | 278.0 | 278.0 | 273.5 |
| 2024-08-22 | 20.07 (-0.24) | 10.71 (+0.1) | 0.23 (0.0) | -81 | 23.55 | 118 | 34.3 | -5 | 1.45 | 344 | 279.0 | 280.5 | 281.0 | 276.5 |
| 2024-08-21 | 20.31 (-0.13) | 10.61 (+0.19) | 0.23 (+0.01) | -142 | 13.33 | 239 | 22.44 | 13 | 1.22 | 1065 | 280.0 | 279.0 | 289.0 | 276.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 20.44 (-0.02) | 10.42 (+0.05) | 0.22 (0.0) | -23 | 4.99 | 69 | 14.97 | -3 | 0.65 | 461 | 279.0 | 282.0 | 282.0 | 275.5 |
| 2024-08-19 | 20.46 (-0.11) | 10.37 (+0.03) | 0.22 (0.0) | -92 | 14.58 | 37 | 5.86 | 8 | 1.27 | 631 | 278.5 | 275.0 | 278.5 | 272.5 |
| 2024-08-16 | 20.57 (-0.07) | 10.34 (+0.05) | 0.22 (+0.02) | -165 | 16.47 | 57 | 5.69 | 21 | 2.1 | 1002 | 273.0 | 276.0 | 287.0 | 272.5 |
| 2024-08-15 | 20.64 (+0.04) | 10.29 (+0.07) | 0.2 (-0.02) | 80 | 9.46 | 98 | 11.58 | -21 | 2.48 | 846 | 274.0 | 280.0 | 283.5 | 274.0 |
| 2024-08-14 | 20.6 (+0.43) | 10.22 (+0.08) | 0.22 (+0.01) | 446 | 29.27 | 91 | 5.97 | 13 | 0.85 | 1524 | 280.0 | 266.0 | 280.0 | 262.5 |
| 2024-08-13 | 20.17 (+0.06) | 10.14 (+0.02) | 0.21 (0.0) | 14 | 3.69 | 18 | 4.75 | 1 | 0.26 | 379 | 262.5 | 263.5 | 265.0 | 259.0 |
| 2024-08-12 | 20.11 (+0.02) | 10.12 (+0.18) | 0.21 (+0.02) | 48 | 6.13 | 230 | 29.37 | 13 | 1.66 | 783 | 261.5 | 247.0 | 263.0 | 247.0 |
| 2024-08-09 | 20.09 (-0.01) | 9.94 (+0.01) | 0.19 (-0.02) | 29 | 5.07 | 14 | 2.45 | -15 | 2.62 | 572 | 252.0 | 255.0 | 255.0 | 247.5 |
| 2024-08-08 | 20.1 (-0.1) | 9.93 (+0.01) | 0.21 (+0.02) | -37 | 15.81 | 18 | 7.69 | 17 | 7.26 | 234 | 236.0 | 232.0 | 238.0 | 229.5 |
| 2024-08-07 | 20.2 (+0.04) | 9.92 (+0.01) | 0.19 (-0.01) | 62 | 23.85 | 10 | 3.85 | -8 | 3.08 | 260 | 233.0 | 224.0 | 236.5 | 222.5 |
| 2024-08-06 | 20.16 (-0.11) | 9.91 (+0.04) | 0.2 (0.0) | -152 | 26.76 | 38 | 6.69 | -3 | 0.53 | 568 | 221.0 | 225.0 | 226.5 | 212.5 |
| 2024-08-05 | 20.27 (-0.01) | 9.87 (+0.17) | 0.2 (-0.01) | -14 | 1.36 | 212 | 20.52 | -13 | 1.26 | 1033 | 221.0 | 228.0 | 229.0 | 215.5 |
| 2024-08-02 | 20.28 (-0.12) | 9.7 (+0.11) | 0.21 (+0.01) | -105 | 19.85 | 135 | 25.52 | 11 | 2.08 | 529 | 239.0 | 240.0 | 243.5 | 238.0 |
| 2024-08-01 | 20.4 (0.0) | 9.59 (+0.01) | 0.2 (0.0) | -21 | 10.55 | 19 | 9.55 | 3 | 1.51 | 199 | 244.0 | 245.0 | 246.0 | 242.5 |
| 2024-07-31 | 20.4 (-0.13) | 9.58 (+0.02) | 0.2 (0.0) | -116 | 36.59 | 21 | 6.62 | -2 | 0.63 | 317 | 241.0 | 246.5 | 246.5 | 241.0 |
| 2024-07-30 | 20.53 (+0.14) | 9.56 (+0.12) | 0.2 (0.0) | -25 | 4.29 | 150 | 25.73 | 5 | 0.86 | 583 | 246.5 | 245.0 | 251.0 | 241.0 |
| 2024-07-29 | 20.39 (-0.08) | 9.44 (+0.1) | 0.2 (0.0) | -112 | 25.99 | 122 | 28.31 | -7 | 1.62 | 431 | 245.5 | 252.0 | 252.0 | 243.5 |
| 2024-07-26 | 20.47 (+0.12) | 9.34 (+0.08) | 0.2 (-0.01) | 40 | 7.98 | 102 | 20.36 | -8 | 1.6 | 501 | 247.0 | 241.0 | 250.5 | 241.0 |
| 2024-07-23 | 20.35 (+0.03) | 9.26 (+0.02) | 0.21 (0.0) | 43 | 9.07 | 23 | 4.85 | 0 | 0.0 | 474 | 247.0 | 250.0 | 252.5 | 244.0 |
| 2024-07-22 | 20.32 (-0.13) | 9.24 (+0.18) | 0.21 (+0.01) | -173 | 18.58 | 124 | 13.32 | 13 | 1.4 | 931 | 245.5 | 252.0 | 253.0 | 240.5 |
| 2024-07-19 | 20.45 (+0.1) | 9.06 (-0.05) | 0.2 (0.0) | 125 | 24.18 | -71 | 13.73 | -5 | 0.97 | 517 | 252.0 | 253.5 | 254.5 | 250.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 20.35 (+0.09) | 9.11 (-0.05) | 0.2 (0.0) | 123 | 17.11 | -63 | 8.76 | 3 | 0.42 | 719 | 253.5 | 255.0 | 256.0 | 250.5 |
| 2024-07-17 | 20.26 (-0.03) | 9.16 (-0.02) | 0.2 (0.0) | -30 | 9.55 | -18 | 5.73 | -1 | 0.32 | 314 | 255.5 | 260.5 | 260.5 | 255.0 |
| 2024-07-16 | 20.29 (-0.01) | 9.18 (-0.01) | 0.2 (0.0) | -9 | 3.1 | -16 | 5.52 | 0 | 0.0 | 290 | 260.5 | 262.0 | 264.0 | 258.0 |
| 2024-07-15 | 20.3 (+0.02) | 9.19 (-0.02) | 0.2 (-0.02) | 23 | 7.26 | -24 | 7.57 | -21 | 6.62 | 317 | 261.5 | 260.0 | 261.5 | 257.0 |
| 2024-07-12 | 20.28 (-0.03) | 9.21 (+0.01) | 0.22 (-0.02) | -7 | 2.49 | 13 | 4.63 | -23 | 8.19 | 281 | 259.0 | 259.5 | 261.5 | 257.5 |
| 2024-07-11 | 20.31 (-0.01) | 9.2 (-0.03) | 0.24 (-0.01) | 23 | 7.42 | -38 | 12.26 | -16 | 5.16 | 310 | 262.5 | 268.5 | 269.5 | 262.0 |
| 2024-07-10 | 20.32 (+0.01) | 9.23 (0.0) | 0.25 (+0.01) | 9 | 1.62 | 4 | 0.72 | 10 | 1.8 | 556 | 265.0 | 269.5 | 272.0 | 264.5 |
| 2024-07-09 | 20.31 (-0.07) | 9.23 (0.0) | 0.24 (-0.01) | -84 | 18.1 | 3 | 0.65 | -13 | 2.8 | 464 | 258.0 | 263.0 | 263.0 | 258.0 |
| 2024-07-08 | 20.38 (+0.03) | 9.23 (+0.01) | 0.25 (-0.02) | 45 | 9.09 | 12 | 2.42 | -22 | 4.44 | 495 | 263.5 | 268.0 | 268.0 | 258.5 |
| 2024-07-05 | 20.35 (+0.04) | 9.22 (+0.01) | 0.27 (+0.02) | 138 | 26.54 | 5 | 0.96 | 32 | 6.15 | 520 | 265.5 | 257.5 | 267.0 | 257.0 |
| 2024-07-04 | 20.31 (+0.19) | 9.21 (-0.04) | 0.25 (+0.01) | 460 | 34.43 | -45 | 3.37 | 12 | 0.9 | 1336 | 257.5 | 250.0 | 261.5 | 250.0 |
| 2024-07-03 | 20.12 (-0.03) | 9.25 (-0.15) | 0.24 (-0.09) | 81 | 7.89 | -186 | 18.11 | -112 | 10.91 | 1027 | 258.5 | 258.5 | 263.5 | 258.0 |
| 2024-07-02 | 20.15 (+0.11) | 9.4 (0.0) | 0.33 (-0.01) | -51 | 7.59 | -2 | 0.3 | -15 | 2.23 | 672 | 259.0 | 263.5 | 266.0 | 258.0 |
| 2024-07-01 | 20.04 (+0.03) | 9.4 (-0.01) | 0.34 (-0.01) | 67 | 9.8 | -12 | 1.75 | -11 | 1.61 | 684 | 263.5 | 266.0 | 272.5 | 262.5 |
| 2024-06-28 | 20.01 (+0.01) | 9.41 (0.0) | 0.35 (0.0) | 23 | 3.11 | -2 | 0.27 | -2 | 0.27 | 740 | 264.0 | 275.0 | 275.0 | 264.0 |
| 2024-06-27 | 20.0 (-0.03) | 9.41 (+0.03) | 0.35 (+0.01) | 92 | 10.45 | 36 | 4.09 | 16 | 1.82 | 880 | 272.0 | 267.5 | 275.0 | 265.0 |
| 2024-06-26 | 20.03 (-0.37) | 9.38 (+0.28) | 0.34 (+0.06) | -372 | 16.24 | 351 | 15.33 | 74 | 3.23 | 2290 | 267.5 | 257.0 | 275.5 | 251.5 |
| 2024-06-25 | 20.4 (+0.24) | 9.1 (+0.16) | 0.28 (+0.03) | 268 | 20.92 | 196 | 15.3 | 34 | 2.65 | 1281 | 255.0 | 240.5 | 255.0 | 238.5 |
| 2024-06-24 | 20.16 (+0.02) | 8.94 (0.0) | 0.25 (0.0) | 2 | 0.9 | 1 | 0.45 | -6 | 2.7 | 222 | 238.0 | 239.0 | 243.5 | 238.0 |
| 2024-06-21 | 20.14 (-0.04) | 8.94 (-0.01) | 0.25 (-0.01) | 89 | 25.36 | -13 | 3.7 | -9 | 2.56 | 351 | 242.0 | 243.5 | 244.5 | 238.0 |
| 2024-06-20 | 20.18 (-0.01) | 8.95 (0.0) | 0.26 (0.0) | -15 | 6.3 | 2 | 0.84 | 3 | 1.26 | 238 | 242.0 | 246.0 | 246.0 | 241.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 20.19 (-0.03) | 8.95 (+0.08) | 0.26 (0.0) | 61 | 13.59 | 97 | 21.6 | -1 | 0.22 | 449 | 245.5 | 244.0 | 248.0 | 242.0 |
| 2024-06-18 | 20.22 (+0.06) | 8.87 (0.0) | 0.26 (0.0) | 66 | 26.83 | 2 | 0.81 | 0 | 0.0 | 246 | 243.5 | 239.0 | 243.5 | 239.0 |
| 2024-06-17 | 20.16 (+0.03) | 8.87 (0.0) | 0.26 (0.0) | 16 | 3.37 | -2 | 0.42 | -5 | 1.05 | 475 | 239.5 | 234.0 | 240.5 | 234.0 |
| 2024-06-14 | 20.13 (-0.02) | 8.87 (-0.03) | 0.26 (-0.02) | -122 | 11.25 | -33 | 3.04 | -21 | 1.94 | 1084 | 234.0 | 243.0 | 245.5 | 234.0 |
| 2024-06-13 | 20.15 (+0.05) | 8.9 (-0.03) | 0.28 (0.0) | -213 | 15.79 | -37 | 2.74 | 3 | 0.22 | 1349 | 245.0 | 256.0 | 258.5 | 245.0 |
| 2024-06-12 | 20.1 (-0.02) | 8.93 (+0.81) | 0.28 (0.0) | -416 | 23.28 | 1005 | 56.24 | 0 | 0.0 | 1787 | 252.0 | 242.0 | 252.0 | 236.5 |
| 2024-06-11 | 20.12 (-0.35) | 8.12 (+0.73) | 0.28 (-0.01) | -356 | 21.46 | 905 | 54.55 | -13 | 0.78 | 1659 | 240.5 | 239.0 | 244.0 | 238.0 |
| 2024-06-07 | 20.47 (-0.51) | 7.39 (+0.73) | 0.29 (+0.02) | -623 | 36.12 | 901 | 52.23 | 28 | 1.62 | 1725 | 238.0 | 236.0 | 239.0 | 236.0 |
| 2024-06-06 | 20.98 (-0.42) | 6.66 (+0.72) | 0.27 (+0.01) | -467 | 26.12 | 898 | 50.22 | 8 | 0.45 | 1788 | 235.5 | 234.0 | 238.5 | 231.0 |
| 2024-06-05 | 21.4 (-0.45) | 5.94 (+0.73) | 0.26 (+0.03) | -585 | 30.76 | 902 | 47.42 | 39 | 2.05 | 1902 | 232.5 | 231.0 | 237.0 | 227.0 |
| 2024-06-04 | 21.85 (-0.53) | 5.21 (+0.81) | 0.23 (0.0) | -693 | 34.88 | 1015 | 51.08 | -3 | 0.15 | 1987 | 231.0 | 230.0 | 236.0 | 225.0 |
| 2024-06-03 | 22.38 (-0.5) | 4.4 (+0.82) | 0.23 (-0.05) | -693 | 34.39 | 1009 | 50.07 | -64 | 3.18 | 2015 | 231.0 | 234.5 | 236.0 | 224.0 |
| 2024-05-31 | 22.88 (-0.55) | 3.58 (+0.87) | 0.28 (-0.02) | -702 | 38.59 | 1086 | 59.7 | -21 | 1.15 | 1819 | 233.5 | 231.0 | 234.0 | 229.0 |
| 2024-05-30 | 23.43 (-0.43) | 2.71 (+0.73) | 0.3 (+0.02) | -548 | 25.8 | 908 | 42.75 | 21 | 0.99 | 2124 | 229.5 | 232.5 | 233.5 | 227.5 |
| 2024-05-29 | 23.86 (-0.31) | 1.98 (+0.81) | 0.28 (+0.02) | -400 | 21.36 | 1001 | 53.44 | 26 | 1.39 | 1873 | 227.5 | 223.0 | 234.5 | 220.0 |
| 2024-05-28 | 24.17 (-0.04) | 1.17 (0.0) | 0.26 (0.0) | -26 | 9.0 | 3 | 1.04 | 5 | 1.73 | 289 | 220.5 | 225.0 | 225.0 | 220.5 |
| 2024-05-27 | 24.21 (-0.01) | 1.17 (+0.01) | 0.26 (+0.01) | -25 | 8.5 | 6 | 2.04 | 3 | 1.02 | 294 | 224.0 | 225.5 | 226.5 | 224.0 |
| 2024-05-24 | 24.22 (+0.11) | 1.16 (+0.01) | 0.25 (+0.01) | 150 | 29.35 | 12 | 2.35 | 23 | 4.5 | 511 | 225.5 | 221.0 | 227.0 | 219.5 |
| 2024-05-23 | 24.11 (+0.09) | 1.15 (0.0) | 0.24 (0.0) | 115 | 33.72 | 0 | 0.0 | 0 | 0.0 | 341 | 222.0 | 225.5 | 225.5 | 221.0 |
| 2024-05-22 | 24.02 (-0.05) | 1.15 (0.0) | 0.24 (+0.01) | 66 | 22.84 | 9 | 3.11 | 6 | 2.08 | 289 | 223.0 | 226.0 | 226.0 | 221.0 |
| 2024-05-21 | 24.07 (-0.06) | 1.15 (+0.03) | 0.23 (0.0) | -15 | 4.16 | 28 | 7.76 | 0 | 0.0 | 361 | 225.5 | 224.5 | 227.5 | 222.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 24.13 (+0.07) | 1.12 (+0.02) | 0.23 (+0.01) | 109 | 21.21 | 22 | 4.28 | 14 | 2.72 | 514 | 225.0 | 228.0 | 228.0 | 223.0 |
| 2024-05-17 | 24.06 (+0.16) | 1.1 (+0.05) | 0.22 (0.0) | 112 | 20.29 | 74 | 13.41 | 3 | 0.54 | 552 | 228.0 | 228.5 | 228.5 | 224.5 |
| 2024-05-16 | 23.9 (+0.52) | 1.05 (+0.03) | 0.22 (+0.01) | 609 | 43.56 | 36 | 2.58 | 8 | 0.57 | 1398 | 229.0 | 224.5 | 229.5 | 224.5 |
| 2024-05-15 | 23.38 (+0.31) | 1.02 (+0.03) | 0.21 (+0.01) | 495 | 30.88 | 31 | 1.93 | 18 | 1.12 | 1603 | 222.0 | 214.0 | 225.0 | 214.0 |
| 2024-05-14 | 23.07 (+0.04) | 0.99 (+0.01) | 0.2 (0.0) | 34 | 6.76 | 14 | 2.78 | 1 | 0.2 | 503 | 211.0 | 209.0 | 211.0 | 207.0 |
| 2024-05-13 | 23.03 (0.0) | 0.98 (+0.04) | 0.2 (0.0) | 5 | 1.5 | 47 | 14.11 | -1 | 0.3 | 333 | 206.5 | 203.5 | 206.5 | 202.0 |
| 2024-05-10 | 23.03 (-0.07) | 0.94 (+0.02) | 0.2 (0.0) | -101 | 35.44 | 32 | 11.23 | 1 | 0.35 | 285 | 203.5 | 205.5 | 206.0 | 203.0 |
| 2024-05-09 | 23.1 (-0.14) | 0.92 (+0.03) | 0.2 (0.0) | -195 | 57.35 | 38 | 11.18 | -2 | 0.59 | 340 | 204.0 | 209.5 | 209.5 | 203.0 |
| 2024-05-08 | 23.24 (0.0) | 0.89 (+0.13) | 0.2 (0.0) | -29 | 6.62 | 151 | 34.47 | 0 | 0.0 | 438 | 208.0 | 206.5 | 208.0 | 205.0 |
| 2024-05-07 | 23.24 (-0.14) | 0.76 (+0.12) | 0.2 (0.0) | -226 | 52.93 | 149 | 34.89 | 0 | 0.0 | 427 | 205.5 | 207.0 | 207.5 | 203.0 |
| 2024-05-06 | 23.38 (-0.15) | 0.64 (+0.1) | 0.2 (0.0) | -243 | 50.0 | 123 | 25.31 | 0 | 0.0 | 486 | 206.0 | 208.5 | 208.5 | 204.0 |
| 2024-05-03 | 23.53 (-0.09) | 0.54 (+0.06) | 0.2 (0.0) | -21 | 6.12 | 83 | 24.2 | 0 | 0.0 | 343 | 206.0 | 208.0 | 208.5 | 204.5 |
| 2024-05-02 | 23.62 (-0.13) | 0.48 (+0.01) | 0.2 (0.0) | -135 | 40.79 | 4 | 1.21 | 0 | 0.0 | 331 | 205.0 | 207.0 | 207.5 | 204.5 |
| 2024-04-30 | 23.75 (+0.09) | 0.47 (+0.11) | 0.2 (0.0) | -45 | 9.47 | 146 | 30.74 | -1 | 0.21 | 475 | 209.0 | 207.0 | 209.0 | 205.0 |
| 2024-04-29 | 23.66 (+0.05) | 0.36 (0.0) | 0.2 (0.0) | 34 | 9.12 | 0 | 0.0 | -2 | 0.54 | 373 | 207.0 | 204.0 | 207.5 | 204.0 |
| 2024-04-26 | 23.61 (+0.04) | 0.36 (0.0) | 0.2 (0.0) | 8 | 2.83 | 0 | 0.0 | -1 | 0.35 | 283 | 203.5 | 205.5 | 207.5 | 203.5 |
| 2024-04-25 | 23.57 (+0.04) | 0.36 (0.0) | 0.2 (0.0) | 20 | 7.35 | 0 | 0.0 | 5 | 1.84 | 272 | 204.5 | 206.0 | 206.0 | 204.5 |
| 2024-04-24 | 23.53 (-0.02) | 0.36 (0.0) | 0.2 (+0.01) | 8 | 2.07 | 0 | 0.0 | 7 | 1.81 | 386 | 207.5 | 205.5 | 209.0 | 204.5 |
| 2024-04-23 | 23.55 (+0.06) | 0.36 (0.0) | 0.19 (0.0) | 69 | 13.58 | 2 | 0.39 | -2 | 0.39 | 508 | 202.0 | 201.0 | 206.0 | 200.5 |
| 2024-04-22 | 23.49 (-0.03) | 0.36 (-0.35) | 0.19 (-0.01) | -62 | 9.49 | 0 | 0.0 | -6 | 0.92 | 653 | 198.5 | 203.0 | 204.5 | 198.5 |
| 2024-04-19 | 23.52 (-0.18) | 0.71 (+0.01) | 0.2 (0.0) | -291 | 25.48 | 0 | 0.0 | -7 | 0.61 | 1142 | 203.0 | 210.0 | 210.0 | 198.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 23.7 (-0.09) | 0.7 (-0.01) | 0.2 (-0.01) | -74 | 18.97 | -9 | 2.31 | -4 | 1.03 | 390 | 214.0 | 216.0 | 216.5 | 213.0 |
| 2024-04-17 | 23.79 (-0.19) | 0.71 (-0.01) | 0.21 (-0.01) | 105 | 18.36 | 0 | 0.0 | -11 | 1.92 | 572 | 219.0 | 217.0 | 222.0 | 215.0 |
| 2024-04-16 | 23.98 (+0.15) | 0.72 (0.0) | 0.22 (-0.01) | 138 | 12.5 | 0 | 0.0 | -18 | 1.63 | 1104 | 213.5 | 220.5 | 220.5 | 212.0 |
| 2024-04-15 | 23.83 (+0.02) | 0.72 (0.0) | 0.23 (-0.01) | -1 | 0.09 | 0 | 0.0 | 0 | 0.0 | 1064 | 222.0 | 228.0 | 228.0 | 221.5 |
| 2024-04-12 | 23.81 (+0.45) | 0.72 (0.0) | 0.24 (+0.01) | 532 | 26.67 | -1 | 0.05 | 4 | 0.2 | 1995 | 230.0 | 221.0 | 231.0 | 220.5 |
| 2024-04-11 | 23.36 (-0.15) | 0.72 (0.0) | 0.23 (-0.03) | -185 | 21.34 | 0 | 0.0 | -36 | 4.15 | 867 | 217.5 | 223.5 | 223.5 | 216.0 |
| 2024-04-10 | 23.51 (+0.46) | 0.72 (-0.01) | 0.26 (+0.01) | 521 | 18.37 | -2 | 0.07 | 7 | 0.25 | 2836 | 223.0 | 214.0 | 224.0 | 213.5 |
| 2024-04-09 | 23.05 (-0.02) | 0.73 (0.0) | 0.25 (+0.03) | 3 | 0.43 | 0 | 0.0 | 45 | 6.45 | 698 | 210.0 | 206.5 | 211.0 | 205.5 |
| 2024-04-08 | 23.07 (+0.16) | 0.73 (0.0) | 0.22 (-0.01) | 190 | 43.18 | 0 | 0.0 | -11 | 2.5 | 440 | 206.0 | 204.0 | 206.0 | 202.5 |
| 2024-04-03 | 22.91 (+0.01) | 0.73 (0.0) | 0.23 (0.0) | 100 | 36.9 | -1 | 0.37 | 0 | 0.0 | 271 | 204.0 | 202.0 | 204.5 | 200.5 |
| 2024-04-02 | 22.9 (+0.2) | 0.73 (0.0) | 0.23 (+0.01) | 234 | 53.3 | 0 | 0.0 | 12 | 2.73 | 439 | 203.0 | 198.0 | 203.0 | 198.0 |
| 2024-04-01 | 22.7 (+0.02) | 0.73 (0.0) | 0.22 (0.0) | 1 | 0.48 | 1 | 0.48 | -4 | 1.93 | 207 | 197.0 | 198.0 | 199.0 | 197.0 |
| 2024-03-29 | 22.68 (-0.22) | 0.73 (0.0) | 0.22 (0.0) | -280 | 42.11 | -1 | 0.15 | 0 | 0.0 | 665 | 196.5 | 202.0 | 202.0 | 196.0 |
| 2024-03-28 | 22.9 (+0.19) | 0.73 (0.0) | 0.22 (0.0) | 247 | 44.03 | -2 | 0.36 | 0 | 0.0 | 561 | 202.0 | 204.0 | 205.0 | 201.5 |
| 2024-03-27 | 22.71 (+0.3) | 0.73 (0.0) | 0.22 (0.0) | 367 | 65.89 | 1 | 0.18 | 2 | 0.36 | 557 | 202.5 | 198.5 | 202.5 | 198.0 |
| 2024-03-26 | 22.41 (-0.23) | 0.73 (0.0) | 0.22 (0.0) | -110 | 17.38 | -7 | 1.11 | -5 | 0.79 | 633 | 198.0 | 205.0 | 205.0 | 196.5 |
| 2024-03-25 | 22.64 (+0.13) | 0.73 (0.0) | 0.22 (0.0) | -59 | 11.99 | 1 | 0.2 | 0 | 0.0 | 492 | 203.5 | 206.5 | 206.5 | 203.0 |
| 2024-03-22 | 22.51 (+0.19) | 0.73 (0.0) | 0.22 (0.0) | 233 | 26.91 | 0 | 0.0 | 0 | 0.0 | 866 | 205.0 | 203.0 | 205.0 | 201.5 |
| 2024-03-21 | 22.32 (+0.53) | 0.73 (+0.01) | 0.22 (-0.02) | 641 | 67.26 | 17 | 1.78 | -16 | 1.68 | 953 | 201.5 | 199.0 | 202.0 | 198.5 |
| 2024-03-20 | 21.79 (+0.08) | 0.72 (+0.01) | 0.24 (+0.01) | 104 | 21.01 | 14 | 2.83 | 5 | 1.01 | 495 | 195.5 | 199.5 | 199.5 | 195.5 |
| 2024-03-19 | 21.71 (+0.18) | 0.71 (0.0) | 0.23 (0.0) | 197 | 35.69 | -3 | 0.54 | 1 | 0.18 | 552 | 197.5 | 196.0 | 199.0 | 195.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 21.53 (-0.02) | 0.71 (0.0) | 0.23 (0.0) | -38 | 23.03 | 0 | 0.0 | 2 | 1.21 | 165 | 194.5 | 193.0 | 194.5 | 192.5 |
| 2024-03-15 | 21.55 (+0.12) | 0.71 (0.0) | 0.23 (-0.01) | 107 | 33.97 | 1 | 0.32 | -7 | 2.22 | 315 | 195.0 | 192.5 | 195.0 | 191.0 |
| 2024-03-14 | 21.43 (-0.08) | 0.71 (0.0) | 0.24 (+0.01) | -105 | 23.65 | 0 | 0.0 | 1 | 0.23 | 444 | 191.5 | 195.0 | 195.0 | 191.0 |
| 2024-03-13 | 21.51 (+0.01) | 0.71 (0.0) | 0.23 (-0.01) | 3 | 1.42 | 2 | 0.94 | -5 | 2.36 | 212 | 194.0 | 195.0 | 196.5 | 194.0 |
| 2024-03-12 | 21.5 (+0.14) | 0.71 (0.0) | 0.24 (0.0) | 193 | 49.61 | 1 | 0.26 | 0 | 0.0 | 389 | 195.0 | 193.0 | 197.0 | 192.5 |
| 2024-03-11 | 21.36 (-0.18) | 0.71 (+0.01) | 0.24 (+0.01) | -223 | 44.51 | 4 | 0.8 | 7 | 1.4 | 501 | 191.5 | 196.5 | 196.5 | 191.0 |
| 2024-03-08 | 21.54 (-0.17) | 0.7 (+0.04) | 0.23 (-0.01) | -126 | 11.89 | 51 | 4.81 | -4 | 0.38 | 1060 | 194.5 | 203.5 | 204.0 | 194.0 |
| 2024-03-07 | 21.71 (+0.06) | 0.66 (-0.01) | 0.24 (-0.02) | 75 | 8.61 | -6 | 0.69 | -26 | 2.99 | 871 | 200.5 | 198.5 | 200.5 | 196.5 |
| 2024-03-06 | 21.65 (+0.26) | 0.67 (0.0) | 0.26 (+0.04) | 316 | 29.04 | 0 | 0.0 | 52 | 4.78 | 1088 | 194.5 | 194.5 | 197.5 | 194.0 |
| 2024-03-05 | 21.39 (-0.05) | 0.67 (0.0) | 0.22 (0.0) | 35 | 7.31 | -7 | 1.46 | -5 | 1.04 | 479 | 193.0 | 196.0 | 196.0 | 192.0 |
| 2024-03-04 | 21.44 (-0.04) | 0.67 (0.0) | 0.22 (-0.01) | -65 | 16.8 | 0 | 0.0 | -15 | 3.88 | 387 | 194.0 | 193.5 | 194.5 | 192.0 |
| 2024-03-01 | 21.48 (-0.1) | 0.67 (0.0) | 0.23 (-0.01) | -119 | 23.75 | -3 | 0.6 | -10 | 2.0 | 501 | 192.5 | 195.0 | 196.5 | 191.5 |
| 2024-02-29 | 21.58 (+0.17) | 0.67 (0.0) | 0.24 (0.0) | 97 | 9.93 | -2 | 0.2 | 0 | 0.0 | 977 | 195.0 | 192.5 | 198.0 | 192.5 |
| 2024-02-27 | 21.41 (-0.15) | 0.67 (0.0) | 0.24 (-0.03) | -250 | 14.88 | 0 | 0.0 | -41 | 2.44 | 1680 | 192.0 | 199.5 | 199.5 | 190.0 |
| 2024-02-26 | 21.56 (-0.02) | 0.67 (0.0) | 0.27 (0.0) | -58 | 9.83 | 0 | 0.0 | 7 | 1.19 | 590 | 202.0 | 206.5 | 206.5 | 202.0 |
| 2024-02-23 | 21.58 (+0.1) | 0.67 (-0.01) | 0.27 (-0.01) | 139 | 25.93 | -2 | 0.37 | -17 | 3.17 | 536 | 204.0 | 206.5 | 206.5 | 204.0 |
| 2024-02-22 | 21.48 (+0.09) | 0.68 (+0.05) | 0.28 (-0.01) | 120 | 13.92 | 52 | 6.03 | -9 | 1.04 | 862 | 204.5 | 205.0 | 206.5 | 200.0 |
| 2024-02-21 | 21.39 (+0.23) | 0.63 (+0.07) | 0.29 (+0.02) | 284 | 17.56 | 89 | 5.5 | 18 | 1.11 | 1617 | 204.5 | 197.0 | 206.5 | 197.0 |
| 2024-02-20 | 21.16 (0.0) | 0.56 (-0.01) | 0.27 (+0.03) | -1 | 0.12 | -8 | 1.0 | 37 | 4.6 | 804 | 194.5 | 191.5 | 196.0 | 188.5 |
| 2024-02-19 | 21.16 (+0.18) | 0.57 (+0.06) | 0.24 (+0.05) | 220 | 17.87 | 67 | 5.44 | 65 | 5.28 | 1231 | 191.0 | 184.5 | 192.5 | 183.5 |
| 2024-02-16 | 20.98 (+0.2) | 0.51 (0.0) | 0.19 (+0.01) | 218 | 35.33 | -1 | 0.16 | 12 | 1.94 | 617 | 183.0 | 182.0 | 188.0 | 182.0 |
| 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 | |||
| 2024-02-15 | 20.78 (+0.09) | 0.51 (-0.01) | 0.18 (0.0) | 76 | 20.77 | -1 | 0.27 | 1 | 0.27 | 366 | 181.0 | 181.5 | 182.5 | 178.5 |
| 2024-02-05 | 20.69 (-0.06) | 0.52 (0.0) | 0.18 (0.0) | -26 | 23.64 | -3 | 2.73 | -2 | 1.82 | 110 | 179.0 | 179.5 | 180.0 | 179.0 |
| 2024-02-02 | 20.75 (-0.01) | 0.52 (+0.01) | 0.18 (0.0) | -46 | 30.26 | 10 | 6.58 | -1 | 0.66 | 152 | 179.5 | 180.0 | 180.0 | 179.0 |
| 2024-02-01 | 20.76 (-0.01) | 0.51 (0.0) | 0.18 (0.0) | -34 | 19.88 | 0 | 0.0 | 0 | 0.0 | 171 | 179.5 | 182.5 | 182.5 | 179.0 |
| 2024-01-31 | 20.77 (+0.01) | 0.51 (0.0) | 0.18 (0.0) | 10 | 6.58 | 0 | 0.0 | 0 | 0.0 | 152 | 181.5 | 181.0 | 182.5 | 180.0 |
| 2024-01-30 | 20.76 (+0.01) | 0.51 (0.0) | 0.18 (-0.01) | 39 | 25.49 | 0 | 0.0 | -10 | 6.54 | 153 | 180.5 | 181.0 | 181.5 | 180.0 |
| 2024-01-29 | 20.75 (-0.03) | 0.51 (0.0) | 0.19 (-0.01) | -37 | 8.67 | -1 | 0.23 | -12 | 2.81 | 427 | 181.0 | 182.0 | 185.5 | 181.0 |
| 2024-01-26 | 20.78 (+0.51) | 0.51 (+0.02) | 0.2 (+0.02) | 622 | 64.93 | 30 | 3.13 | 27 | 2.82 | 958 | 181.5 | 176.5 | 182.0 | 176.0 |
| 2024-01-25 | 20.27 (-0.02) | 0.49 (+0.08) | 0.18 (+0.02) | -27 | 8.28 | 90 | 27.61 | 16 | 4.91 | 326 | 175.0 | 174.0 | 176.5 | 173.5 |
| 2024-01-24 | 20.29 (-0.01) | 0.41 (0.0) | 0.16 (0.0) | -20 | 10.36 | -1 | 0.52 | 0 | 0.0 | 193 | 173.5 | 173.5 | 174.5 | 173.0 |
| 2024-01-23 | 20.3 (-0.13) | 0.41 (0.0) | 0.16 (0.0) | -172 | 53.25 | 1 | 0.31 | 0 | 0.0 | 323 | 173.5 | 174.5 | 174.5 | 173.0 |
| 2024-01-22 | 20.43 (-0.06) | 0.41 (0.0) | 0.16 (0.0) | -76 | 16.27 | 0 | 0.0 | 0 | 0.0 | 467 | 174.5 | 176.0 | 177.0 | 173.5 |
| 2024-01-19 | 20.49 (+0.04) | 0.41 (+0.01) | 0.16 (0.0) | 52 | 23.96 | 10 | 4.61 | 0 | 0.0 | 217 | 176.5 | 175.5 | 177.5 | 175.0 |
| 2024-01-18 | 20.45 (-0.09) | 0.4 (0.0) | 0.16 (-0.01) | -116 | 31.02 | 8 | 2.14 | 0 | 0.0 | 374 | 175.0 | 176.5 | 177.0 | 172.5 |
| 2024-01-17 | 20.54 (-0.05) | 0.4 (+0.01) | 0.17 (0.0) | -76 | 41.08 | 3 | 1.62 | -1 | 0.54 | 185 | 176.5 | 177.0 | 177.5 | 176.0 |
| 2024-01-16 | 20.59 (-0.01) | 0.39 (+0.05) | 0.17 (0.0) | -21 | 14.0 | 65 | 43.33 | 0 | 0.0 | 150 | 177.0 | 178.0 | 178.5 | 176.5 |
| 2024-01-15 | 20.6 (+0.04) | 0.34 (+0.07) | 0.17 (0.0) | 57 | 17.48 | 87 | 26.69 | 0 | 0.0 | 326 | 177.5 | 175.5 | 178.5 | 175.5 |
| 2024-01-12 | 20.56 (-0.07) | 0.27 (0.0) | 0.17 (+0.07) | -90 | 19.52 | 1 | 0.22 | 83 | 18.0 | 461 | 179.0 | 180.5 | 180.5 | 178.5 |
| 2024-01-11 | 20.63 (-0.03) | 0.27 (0.0) | 0.1 (+0.04) | -27 | 7.5 | 3 | 0.83 | 40 | 11.11 | 360 | 180.0 | 180.0 | 180.5 | 180.0 |
| 2024-01-10 | 20.66 (0.0) | 0.27 (0.0) | 0.06 (+0.01) | -9 | 8.04 | 0 | 0.0 | 20 | 17.86 | 112 | 180.0 | 180.0 | 180.5 | 180.0 |
| 2024-01-09 | 20.66 (0.0) | 0.27 (0.0) | 0.05 (+0.02) | 10 | 5.26 | 0 | 0.0 | 20 | 10.53 | 190 | 180.5 | 180.0 | 181.0 | 180.0 |
| 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 | |||
| 2024-01-08 | 20.66 (+0.04) | 0.27 (0.0) | 0.03 (0.0) | 44 | 21.05 | 0 | 0.0 | 0 | 0.0 | 209 | 180.0 | 179.0 | 180.5 | 179.0 |
| 2024-01-05 | 20.62 (-0.02) | 0.27 (0.0) | 0.03 (0.0) | -24 | 28.24 | -2 | 2.35 | 0 | 0.0 | 85 | 179.0 | 180.5 | 180.5 | 179.0 |
| 2024-01-04 | 20.64 (-0.04) | 0.27 (+0.01) | 0.03 (0.0) | -28 | 26.42 | 5 | 4.72 | 7 | 6.6 | 106 | 180.0 | 180.0 | 180.0 | 178.5 |
| 2024-01-03 | 20.68 (+0.08) | 0.26 (0.0) | 0.03 (+0.01) | 38 | 25.33 | 8 | 5.33 | 10 | 6.67 | 150 | 180.0 | 178.0 | 180.0 | 178.0 |
| 2024-01-02 | 20.6 (0.0) | 0.26 (0.0) | 0.02 (0.0) | -5 | 3.36 | 1 | 0.67 | 0 | 0.0 | 149 | 179.0 | 178.0 | 179.0 | 177.0 |
| 2023-12-29 | 20.6 (-0.05) | 0.26 (0.0) | 0.02 (0.0) | -43 | 28.1 | 2 | 1.31 | 0 | 0.0 | 153 | 177.5 | 177.5 | 177.5 | 176.0 |
| 2023-12-28 | 20.65 (-0.02) | 0.26 (0.0) | 0.02 (0.0) | -49 | 30.82 | -3 | 1.89 | -6 | 3.77 | 159 | 177.5 | 179.5 | 180.0 | 177.5 |
| 2023-12-27 | 20.67 (-0.01) | 0.26 (-0.01) | 0.02 (0.0) | -5 | 4.07 | -9 | 7.32 | 2 | 1.63 | 123 | 178.0 | 178.0 | 179.0 | 178.0 |
| 2023-12-26 | 20.68 (-0.01) | 0.27 (+0.01) | 0.02 (0.0) | -11 | 12.64 | 2 | 2.3 | 4 | 4.6 | 87 | 178.0 | 177.0 | 178.0 | 177.0 |
| 2023-12-25 | 20.69 (-0.04) | 0.26 (0.0) | 0.02 (0.0) | -15 | 15.15 | 1 | 1.01 | 1 | 1.01 | 99 | 177.0 | 177.5 | 177.5 | 176.5 |
| 2023-12-22 | 20.73 (0.0) | 0.26 (0.0) | 0.02 (0.0) | -5 | 4.07 | 1 | 0.81 | 0 | 0.0 | 123 | 177.5 | 176.5 | 177.5 | 176.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 27.0 (+4.02) | 7.99 (-3.75) | 0.4 (+0.01) | 5714 | 49.03 | -4652 | 39.92 | 9 | 0.08 | 11653 | 370.0 | 350.0 | 383.0 | 342.0 |
| 2024-12-13 | 22.98 (+0.77) | 11.74 (-0.77) | 0.39 (+0.03) | 1420 | 26.63 | -956 | 17.93 | 43 | 0.81 | 5332 | 352.0 | 352.0 | 365.5 | 344.5 |
| 2024-12-06 | 22.21 (+0.76) | 12.51 (-0.08) | 0.36 (+0.04) | 1080 | 21.85 | -112 | 2.27 | 46 | 0.93 | 4943 | 348.5 | 313.5 | 360.0 | 309.0 |
| 2024-11-29 | 21.45 (+0.24) | 12.59 (-0.47) | 0.32 (+0.02) | 124 | 3.22 | -574 | 14.91 | 23 | 0.6 | 3849 | 313.5 | 330.5 | 331.0 | 304.5 |
| 2024-11-22 | 21.21 (+0.37) | 13.06 (+0.2) | 0.3 (-0.05) | -34 | 0.59 | 247 | 4.3 | -66 | 1.15 | 5744 | 327.0 | 313.5 | 340.0 | 306.5 |
| 2024-11-15 | 20.84 (-0.55) | 12.86 (+0.02) | 0.35 (-0.02) | -1065 | 15.76 | 34 | 0.5 | -22 | 0.33 | 6756 | 311.5 | 343.0 | 348.0 | 303.0 |
| 2024-11-08 | 21.39 (-0.38) | 12.84 (+0.06) | 0.37 (0.0) | -337 | 7.74 | 61 | 1.4 | 3 | 0.07 | 4356 | 346.0 | 354.5 | 365.5 | 343.0 |
| 2024-11-01 | 21.77 (+0.21) | 12.78 (+0.27) | 0.37 (-0.01) | -325 | 6.13 | 342 | 6.45 | -18 | 0.34 | 5301 | 355.0 | 356.5 | 379.0 | 348.5 |
| 2024-10-25 | 21.56 (+0.19) | 12.51 (+0.26) | 0.38 (0.0) | 518 | 11.95 | 206 | 4.75 | 3 | 0.07 | 4335 | 353.5 | 326.5 | 364.5 | 326.0 |
| 2024-10-18 | 21.37 (-0.3) | 12.25 (+0.02) | 0.38 (+0.14) | -695 | 12.48 | 34 | 0.61 | 170 | 3.05 | 5571 | 326.5 | 332.0 | 365.0 | 323.5 |
| 2024-10-11 | 21.67 (-0.16) | 12.23 (+0.11) | 0.24 (+0.02) | 18 | 0.75 | 138 | 5.78 | 24 | 1.01 | 2386 | 333.0 | 311.0 | 335.0 | 305.5 |
| 2024-10-04 | 21.83 (-0.12) | 12.12 (+0.19) | 0.22 (-0.04) | -88 | 5.15 | 225 | 13.17 | -49 | 2.87 | 1708 | 310.5 | 313.5 | 314.0 | 302.0 |
| 2024-09-27 | 21.95 (+0.17) | 11.93 (+0.08) | 0.26 (-0.04) | 68 | 2.19 | 102 | 3.28 | -47 | 1.51 | 3110 | 313.5 | 329.0 | 339.0 | 313.5 |
| 2024-09-20 | 21.78 (+0.2) | 11.85 (+0.03) | 0.3 (0.0) | 68 | 3.03 | 38 | 1.69 | -6 | 0.27 | 2246 | 326.0 | 334.0 | 334.5 | 321.0 |
| 2024-09-13 | 21.58 (+0.47) | 11.82 (+0.39) | 0.3 (+0.03) | 340 | 5.78 | 491 | 8.35 | 42 | 0.71 | 5881 | 328.5 | 297.0 | 331.0 | 297.0 |
| 2024-09-06 | 21.11 (+1.08) | 11.43 (+0.5) | 0.27 (+0.03) | 1302 | 16.82 | 618 | 7.98 | 38 | 0.49 | 7740 | 301.5 | 279.0 | 306.5 | 272.0 |
| 2024-08-30 | 20.03 (-0.03) | 10.93 (+0.2) | 0.24 (+0.01) | -9 | 0.42 | 251 | 11.75 | 16 | 0.75 | 2136 | 279.0 | 278.0 | 286.0 | 275.0 |
| 2024-08-23 | 20.06 (-0.51) | 10.73 (+0.39) | 0.23 (+0.01) | -340 | 12.23 | 485 | 17.44 | 12 | 0.43 | 2781 | 277.5 | 275.0 | 289.0 | 272.5 |
| 2024-08-16 | 20.57 (+0.48) | 10.34 (+0.4) | 0.22 (+0.03) | 423 | 9.32 | 494 | 10.89 | 27 | 0.6 | 4537 | 273.0 | 247.0 | 287.0 | 247.0 |
| 2024-08-09 | 20.09 (-0.19) | 9.94 (+0.24) | 0.19 (-0.02) | -112 | 4.2 | 292 | 10.94 | -22 | 0.82 | 2669 | 252.0 | 228.0 | 255.0 | 212.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 20.28 (-0.19) | 9.7 (+0.36) | 0.21 (+0.01) | -379 | 18.4 | 447 | 21.7 | 10 | 0.49 | 2060 | 239.0 | 252.0 | 252.0 | 238.0 |
| 2024-07-26 | 20.47 (+0.02) | 9.34 (+0.28) | 0.2 (0.0) | -90 | 4.72 | 249 | 13.05 | 5 | 0.26 | 1908 | 247.0 | 252.0 | 253.0 | 240.5 |
| 2024-07-19 | 20.45 (+0.17) | 9.06 (-0.15) | 0.2 (-0.02) | 232 | 10.75 | -192 | 8.89 | -24 | 1.11 | 2159 | 252.0 | 260.0 | 264.0 | 250.5 |
| 2024-07-12 | 20.28 (-0.07) | 9.21 (-0.01) | 0.22 (-0.05) | -14 | 0.66 | -6 | 0.28 | -64 | 3.04 | 2108 | 259.0 | 268.0 | 272.0 | 257.5 |
| 2024-07-05 | 20.35 (+0.34) | 9.22 (-0.19) | 0.27 (-0.08) | 695 | 16.39 | -240 | 5.66 | -94 | 2.22 | 4241 | 265.5 | 266.0 | 272.5 | 250.0 |
| 2024-06-28 | 20.01 (-0.13) | 9.41 (+0.47) | 0.35 (+0.1) | 13 | 0.24 | 582 | 10.75 | 116 | 2.14 | 5415 | 264.0 | 239.0 | 275.5 | 238.0 |
| 2024-06-21 | 20.14 (+0.01) | 8.94 (+0.07) | 0.25 (-0.01) | 217 | 12.32 | 86 | 4.88 | -12 | 0.68 | 1762 | 242.0 | 234.0 | 248.0 | 234.0 |
| 2024-06-14 | 20.13 (-0.34) | 8.87 (+1.48) | 0.26 (-0.03) | -1107 | 18.83 | 1840 | 31.29 | -31 | 0.53 | 5880 | 234.0 | 239.0 | 258.5 | 234.0 |
| 2024-06-07 | 20.47 (-2.41) | 7.39 (+3.81) | 0.29 (+0.01) | -3061 | 32.5 | 4725 | 50.16 | 8 | 0.08 | 9419 | 238.0 | 234.5 | 239.0 | 224.0 |
| 2024-05-31 | 22.88 (-1.34) | 3.58 (+2.42) | 0.28 (+0.03) | -1701 | 26.58 | 3004 | 46.94 | 34 | 0.53 | 6400 | 233.5 | 225.5 | 234.5 | 220.0 |
| 2024-05-24 | 24.22 (+0.16) | 1.16 (+0.06) | 0.25 (+0.03) | 425 | 21.06 | 71 | 3.52 | 43 | 2.13 | 2018 | 225.5 | 228.0 | 228.0 | 219.5 |
| 2024-05-17 | 24.06 (+1.03) | 1.1 (+0.16) | 0.22 (+0.02) | 1255 | 28.58 | 202 | 4.6 | 29 | 0.66 | 4391 | 228.0 | 203.5 | 229.5 | 202.0 |
| 2024-05-10 | 23.03 (-0.5) | 0.94 (+0.4) | 0.2 (0.0) | -794 | 40.14 | 493 | 24.92 | -1 | 0.05 | 1978 | 203.5 | 208.5 | 209.5 | 203.0 |
| 2024-05-03 | 23.53 (-0.08) | 0.54 (+0.18) | 0.2 (0.0) | -167 | 10.96 | 233 | 15.29 | -3 | 0.2 | 1524 | 206.0 | 204.0 | 209.0 | 204.0 |
| 2024-04-26 | 23.61 (+0.09) | 0.36 (-0.35) | 0.2 (0.0) | 43 | 2.04 | 2 | 0.1 | 3 | 0.14 | 2105 | 203.5 | 203.0 | 209.0 | 198.5 |
| 2024-04-19 | 23.52 (-0.29) | 0.71 (-0.01) | 0.2 (-0.04) | -123 | 2.88 | -9 | 0.21 | -40 | 0.94 | 4275 | 203.0 | 228.0 | 228.0 | 198.5 |
| 2024-04-12 | 23.81 (+0.9) | 0.72 (-0.01) | 0.24 (+0.01) | 1061 | 15.51 | -3 | 0.04 | 9 | 0.13 | 6839 | 230.0 | 204.0 | 231.0 | 202.5 |
| 2024-04-03 | 22.91 (+0.23) | 0.73 (0.0) | 0.23 (+0.01) | 335 | 36.53 | 0 | 0.0 | 8 | 0.87 | 917 | 204.0 | 198.0 | 204.5 | 197.0 |
| 2024-03-29 | 22.68 (+0.17) | 0.73 (0.0) | 0.22 (0.0) | 165 | 5.67 | -8 | 0.27 | -3 | 0.1 | 2911 | 196.5 | 206.5 | 206.5 | 196.0 |
| 2024-03-22 | 22.51 (+0.96) | 0.73 (+0.02) | 0.22 (-0.01) | 1137 | 37.5 | 28 | 0.92 | -8 | 0.26 | 3032 | 205.0 | 193.0 | 205.0 | 192.5 |
| 2024-03-15 | 21.55 (+0.01) | 0.71 (+0.01) | 0.23 (0.0) | -25 | 1.34 | 8 | 0.43 | -4 | 0.21 | 1864 | 195.0 | 196.5 | 197.0 | 191.0 |
| 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 | |||
| 2024-03-08 | 21.54 (+0.06) | 0.7 (+0.03) | 0.23 (0.0) | 235 | 6.04 | 38 | 0.98 | 2 | 0.05 | 3888 | 194.5 | 193.5 | 204.0 | 192.0 |
| 2024-03-01 | 21.48 (-0.1) | 0.67 (0.0) | 0.23 (-0.04) | -330 | 8.8 | -5 | 0.13 | -44 | 1.17 | 3750 | 192.5 | 206.5 | 206.5 | 190.0 |
| 2024-02-23 | 21.58 (+0.6) | 0.67 (+0.16) | 0.27 (+0.08) | 762 | 15.08 | 198 | 3.92 | 94 | 1.86 | 5052 | 204.0 | 184.5 | 206.5 | 183.5 |
| 2024-02-16 | 20.98 (+0.29) | 0.51 (-0.01) | 0.19 (+0.01) | 294 | 29.88 | -2 | 0.2 | 13 | 1.32 | 984 | 183.0 | 181.5 | 188.0 | 178.5 |
| 2024-02-05 | 20.69 (-0.06) | 0.52 (0.0) | 0.18 (0.0) | -26 | 23.64 | -3 | 2.73 | -2 | 1.82 | 110 | 179.0 | 179.5 | 180.0 | 179.0 |
| 2024-02-02 | 20.75 (-0.03) | 0.52 (+0.01) | 0.18 (-0.02) | -68 | 6.43 | 9 | 0.85 | -23 | 2.18 | 1057 | 179.5 | 182.0 | 185.5 | 179.0 |
| 2024-01-26 | 20.78 (+0.29) | 0.51 (+0.1) | 0.2 (+0.04) | 327 | 14.41 | 120 | 5.29 | 43 | 1.9 | 2269 | 181.5 | 176.0 | 182.0 | 173.0 |
| 2024-01-19 | 20.49 (-0.07) | 0.41 (+0.14) | 0.16 (-0.01) | -104 | 8.29 | 173 | 13.8 | -1 | 0.08 | 1254 | 176.5 | 175.5 | 178.5 | 172.5 |
| 2024-01-12 | 20.56 (-0.06) | 0.27 (0.0) | 0.17 (+0.14) | -72 | 5.4 | 4 | 0.3 | 163 | 12.23 | 1333 | 179.0 | 179.0 | 181.0 | 178.5 |
| 2024-01-05 | 20.62 (+0.02) | 0.27 (+0.01) | 0.03 (+0.01) | -19 | 3.87 | 12 | 2.44 | 17 | 3.46 | 491 | 179.0 | 178.0 | 180.5 | 177.0 |
| 2023-12-29 | 20.6 (-0.13) | 0.26 (0.0) | 0.02 (0.0) | -123 | 19.74 | -7 | 1.12 | 1 | 0.16 | 623 | 177.5 | 177.5 | 180.0 | 176.0 |
| 2023-12-22 | 20.73 (-0.2) | 0.26 (0.0) | 0.02 (0.0) | -196 | 26.59 | 0 | 0.0 | 0 | 0.0 | 737 | 177.5 | 180.0 | 180.0 | 176.5 |
| 2023-12-15 | 20.93 (-0.03) | 0.26 (0.0) | 0.02 (+0.02) | -27 | 2.77 | 3 | 0.31 | 18 | 1.84 | 976 | 180.5 | 179.0 | 181.5 | 178.0 |
| 2023-12-08 | 20.96 (-0.05) | 0.26 (0.0) | 0.0 (0.0) | -44 | 4.4 | 5 | 0.5 | 0 | 0.0 | 999 | 178.5 | 180.0 | 180.5 | 177.0 |
| 2023-12-01 | 21.01 (-0.41) | 0.26 (+0.01) | 0.0 (0.0) | -528 | 27.19 | 3 | 0.15 | -1 | 0.05 | 1942 | 179.0 | 175.0 | 183.0 | 173.5 |
| 2023-11-24 | 21.42 (-0.49) | 0.25 (0.0) | 0.0 (0.0) | -524 | 47.12 | -1 | 0.09 | 2 | 0.18 | 1112 | 175.5 | 174.0 | 177.0 | 172.5 |
| 2023-11-17 | 21.91 (-0.51) | 0.25 (-0.01) | 0.0 (0.0) | -696 | 39.91 | -9 | 0.52 | 4 | 0.23 | 1744 | 174.0 | 177.0 | 179.0 | 172.5 |
| 2023-11-10 | 22.42 (-0.16) | 0.26 (0.0) | 0.0 (0.0) | -219 | 20.68 | -2 | 0.19 | -11 | 1.04 | 1059 | 177.0 | 182.5 | 183.5 | 176.0 |
| 2023-11-03 | 22.58 (-0.2) | 0.26 (-0.01) | 0.0 (-0.02) | -248 | 10.48 | -1 | 0.04 | -23 | 0.97 | 2367 | 181.5 | 191.0 | 191.0 | 176.0 |
| 2023-10-27 | 22.78 (+0.47) | 0.27 (0.0) | 0.02 (0.0) | 580 | 16.07 | -1 | 0.03 | -4 | 0.11 | 3609 | 191.0 | 183.0 | 192.5 | 178.0 |
| 2023-10-20 | 22.31 (+0.05) | 0.27 (0.0) | 0.02 (-0.04) | 86 | 2.9 | 1 | 0.03 | -47 | 1.59 | 2965 | 183.0 | 177.0 | 185.0 | 174.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 22.26 (+0.08) | 0.27 (+0.01) | 0.06 (0.0) | 195 | 16.97 | 1 | 0.09 | 3 | 0.26 | 1149 | 177.5 | 172.0 | 178.0 | 170.5 |
| 2023-10-06 | 22.18 (+0.33) | 0.26 (0.0) | 0.06 (+0.04) | 410 | 16.64 | 1 | 0.04 | 50 | 2.03 | 2464 | 172.0 | 164.5 | 176.0 | 161.5 |
| 2023-09-28 | 21.85 (-0.01) | 0.26 (-0.01) | 0.02 (+0.02) | 505 | 24.44 | -6 | 0.29 | 16 | 0.77 | 2066 | 163.5 | 154.0 | 164.5 | 153.5 |
| 2023-09-22 | 21.86 (-0.03) | 0.27 (0.0) | 0.0 (0.0) | 83 | 9.53 | 0 | 0.0 | -4 | 0.46 | 871 | 153.5 | 155.0 | 157.0 | 152.5 |
| 2023-09-15 | 21.89 (+0.16) | 0.27 (0.0) | 0.0 (0.0) | 124 | 10.33 | -2 | 0.17 | -6 | 0.5 | 1200 | 158.0 | 153.5 | 158.0 | 152.5 |
| 2023-09-08 | 21.73 (-0.08) | 0.27 (-0.01) | 0.0 (0.0) | 154 | 14.57 | -11 | 1.04 | -2 | 0.19 | 1057 | 155.0 | 152.5 | 156.5 | 152.0 |
| 2023-09-01 | 21.81 (+0.29) | 0.28 (0.0) | 0.0 (-0.02) | -245 | 6.09 | -5 | 0.12 | -24 | 0.6 | 4024 | 152.5 | 154.0 | 160.0 | 151.5 |
| 2023-08-25 | 21.52 (+0.02) | 0.28 (0.0) | 0.02 (-0.02) | -51 | 2.97 | -2 | 0.12 | -22 | 1.28 | 1718 | 154.5 | 156.5 | 156.5 | 151.5 |
| 2023-08-18 | 21.5 (+0.8) | 0.28 (0.0) | 0.04 (+0.04) | 744 | 30.15 | 2 | 0.08 | 24 | 0.97 | 2468 | 156.5 | 153.0 | 158.5 | 150.5 |
| 2023-08-11 | 20.7 (+0.2) | 0.28 (0.0) | 0.0 (0.0) | 196 | 10.35 | 2 | 0.11 | -35 | 1.85 | 1893 | 152.0 | 152.5 | 153.5 | 147.5 |
| 2023-08-04 | 20.5 (-0.11) | 0.28 (+0.01) | 0.0 (0.0) | -141 | 11.97 | 10 | 0.85 | -47 | 3.99 | 1178 | 152.0 | 154.5 | 154.5 | 149.0 |
| 2023-07-28 | 20.61 (+0.2) | 0.27 (0.0) | 0.0 (-0.01) | 259 | 22.6 | 3 | 0.26 | -21 | 1.83 | 1146 | 153.0 | 150.0 | 153.0 | 149.0 |
| 2023-07-21 | 20.41 (-0.04) | 0.27 (+0.01) | 0.01 (-0.01) | -45 | 3.7 | 17 | 1.4 | -6 | 0.49 | 1217 | 150.0 | 152.0 | 152.5 | 148.5 |
| 2023-07-14 | 20.45 (+0.38) | 0.26 (+0.13) | 0.02 (+0.01) | 434 | 17.74 | 151 | 6.17 | 8 | 0.33 | 2447 | 152.0 | 146.5 | 154.5 | 145.5 |
| 2023-07-07 | 20.07 (-0.2) | 0.13 (0.0) | 0.01 (+0.01) | -114 | 2.17 | 2 | 0.04 | 7 | 0.13 | 5256 | 146.5 | 151.0 | 154.5 | 145.0 |
| 2023-06-30 | 20.27 (-0.05) | 0.13 (+0.12) | 0.0 (-0.01) | 13 | 0.93 | 151 | 10.84 | -5 | 0.36 | 1393 | 150.5 | 150.0 | 152.0 | 149.5 |
| 2023-06-21 | 20.32 (-0.04) | 0.01 (0.0) | 0.01 (0.0) | -64 | 5.29 | 1 | 0.08 | -6 | 0.5 | 1210 | 151.0 | 153.0 | 153.0 | 148.5 |
| 2023-06-16 | 20.36 (-0.16) | 0.01 (-0.06) | 0.01 (-0.01) | -203 | 10.09 | -81 | 4.03 | -9 | 0.45 | 2012 | 152.5 | 155.0 | 155.5 | 149.0 |
| 2023-06-09 | 20.52 (+0.28) | 0.07 (0.0) | 0.02 (-0.01) | 320 | 16.9 | 0 | 0.0 | -10 | 0.53 | 1893 | 155.5 | 150.5 | 159.0 | 150.0 |
| 2023-06-02 | 20.24 (-0.44) | 0.07 (0.0) | 0.03 (+0.01) | -565 | 25.16 | -2 | 0.09 | 5 | 0.22 | 2246 | 150.5 | 155.0 | 155.5 | 150.0 |
| 2023-05-26 | 20.68 (+0.37) | 0.07 (-0.01) | 0.02 (0.0) | 256 | 11.6 | -1 | 0.05 | 10 | 0.45 | 2206 | 153.5 | 148.0 | 153.5 | 148.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 20.31 (+0.8) | 0.08 (+0.07) | 0.02 (+0.02) | 1023 | 23.44 | 79 | 1.81 | 15 | 0.34 | 4364 | 148.5 | 139.5 | 152.0 | 139.5 |
| 2023-05-12 | 19.51 (+0.04) | 0.01 (0.0) | 0.0 (0.0) | 113 | 6.73 | -1 | 0.06 | -14 | 0.83 | 1679 | 140.5 | 138.0 | 141.0 | 136.0 |
| 2023-05-05 | 19.47 (-0.09) | 0.01 (0.0) | 0.0 (0.0) | -120 | 12.74 | 0 | 0.0 | -12 | 1.27 | 942 | 137.5 | 137.0 | 137.5 | 134.0 |
| 2023-04-28 | 19.56 (-0.39) | 0.01 (0.0) | 0.0 (0.0) | -270 | 13.47 | 2 | 0.1 | -5 | 0.25 | 2005 | 135.5 | 134.0 | 136.5 | 128.5 |
| 2023-04-21 | 19.95 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -43 | 1.78 | 0 | 0.0 | -31 | 1.28 | 2421 | 134.0 | 142.0 | 142.5 | 133.5 |
| 2023-04-14 | 19.97 (+1.06) | 0.01 (0.0) | 0.0 (0.0) | 478 | 17.44 | 0 | 0.0 | -9 | 0.33 | 2741 | 142.0 | 139.0 | 144.0 | 137.5 |
| 2023-04-07 | 18.91 (-0.01) | 0.01 (0.0) | 0.0 (0.0) | -31 | 1.37 | 0 | 0.0 | -42 | 1.86 | 2259 | 140.0 | 137.5 | 144.0 | 137.5 |
| 2023-03-31 | 18.92 (+0.77) | 0.01 (0.0) | 0.0 (0.0) | 876 | 26.58 | 0 | 0.0 | -94 | 2.85 | 3296 | 138.0 | 132.0 | 138.5 | 131.0 |
| 2023-03-24 | 18.15 (+0.23) | 0.01 (0.0) | 0.0 (0.0) | 252 | 9.59 | -2 | 0.08 | -141 | 5.37 | 2627 | 132.0 | 129.5 | 133.5 | 128.5 |
| 2023-03-17 | 17.92 (+0.29) | 0.01 (0.0) | 0.0 (0.0) | 346 | 9.11 | -1 | 0.03 | -112 | 2.95 | 3800 | 129.5 | 130.0 | 130.5 | 125.0 |
| 2023-03-10 | 17.63 (+0.14) | 0.01 (-0.01) | 0.0 (0.0) | 212 | 4.46 | -3 | 0.06 | -22 | 0.46 | 4756 | 131.0 | 135.0 | 136.0 | 129.0 |
| 2023-03-03 | 17.49 (+1.32) | 0.02 (0.0) | 0.0 (0.0) | 1418 | 16.94 | -2 | 0.02 | -141 | 1.68 | 8372 | 134.0 | 122.5 | 135.0 | 122.5 |
| 2023-02-24 | 16.17 (+0.37) | 0.02 (0.0) | 0.0 (0.0) | 363 | 8.24 | -5 | 0.11 | -135 | 3.07 | 4403 | 120.0 | 113.0 | 121.0 | 112.5 |
| 2023-02-17 | 15.8 (+0.7) | 0.02 (-0.1) | 0.0 (-0.08) | 813 | 29.04 | -109 | 3.89 | -147 | 5.25 | 2800 | 112.5 | 110.5 | 113.0 | 109.5 |
| 2023-02-10 | 15.1 (+0.35) | 0.12 (0.0) | 0.08 (-0.05) | 408 | 9.35 | 0 | 0.0 | -61 | 1.4 | 4362 | 110.5 | 112.5 | 114.5 | 108.0 |
| 2023-02-03 | 14.75 (+0.46) | 0.12 (+0.12) | 0.13 (-0.16) | 529 | 9.88 | 134 | 2.5 | -186 | 3.48 | 5352 | 113.5 | 108.5 | 115.0 | 106.5 |
| 2023-01-17 | 14.29 (+0.15) | 0.0 (0.0) | 0.29 (-0.01) | 165 | 27.0 | 0 | 0.0 | -9 | 1.47 | 611 | 107.0 | 105.5 | 107.0 | 104.5 |
| 2023-01-13 | 14.14 (+0.08) | 0.0 (0.0) | 0.3 (0.0) | 98 | 7.08 | 0 | 0.0 | 2 | 0.14 | 1385 | 104.5 | 103.0 | 107.0 | 103.0 |
| 2023-01-06 | 14.06 (+0.11) | 0.0 (0.0) | 0.3 (-0.02) | 154 | 21.3 | -81 | 11.2 | -19 | 2.63 | 723 | 103.0 | 101.5 | 103.5 | 100.5 |
| 2022-12-30 | 13.95 (-0.07) | 0.0 (-0.05) | 0.32 (-0.07) | -15 | 1.1 | -85 | 6.22 | -90 | 6.59 | 1366 | 101.5 | 103.0 | 103.0 | 99.7 |
| 2022-12-23 | 14.02 (-0.02) | 0.05 (0.0) | 0.39 (-0.07) | 14 | 1.1 | 0 | 0.0 | -73 | 5.73 | 1274 | 102.5 | 105.5 | 106.5 | 102.0 |
| 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 | |||
| 2022-12-16 | 14.04 (-0.19) | 0.05 (-0.04) | 0.46 (-0.06) | -234 | 10.77 | -40 | 1.84 | -66 | 3.04 | 2173 | 105.0 | 108.0 | 109.5 | 104.0 |
| 2022-12-09 | 14.23 (+0.15) | 0.09 (0.0) | 0.52 (-0.04) | 165 | 7.0 | 0 | 0.0 | -51 | 2.16 | 2358 | 107.0 | 103.5 | 107.5 | 103.5 |
| 2022-12-02 | 14.08 (+0.24) | 0.09 (0.0) | 0.56 (-0.03) | 274 | 21.75 | 0 | 0.0 | -30 | 2.38 | 1260 | 102.5 | 100.0 | 103.0 | 99.5 |
| 2022-11-25 | 13.84 (+0.02) | 0.09 (0.0) | 0.59 (0.0) | 110 | 11.17 | 0 | 0.0 | -8 | 0.81 | 985 | 100.0 | 99.2 | 101.0 | 98.6 |
| 2022-11-18 | 13.82 (+0.22) | 0.09 (0.0) | 0.59 (-0.02) | 137 | 7.31 | 0 | 0.0 | -21 | 1.12 | 1875 | 99.5 | 97.1 | 101.0 | 95.9 |
| 2022-11-11 | 13.6 (-0.09) | 0.09 (0.0) | 0.61 (+0.02) | -117 | 7.95 | 0 | 0.0 | 28 | 1.9 | 1472 | 97.1 | 97.6 | 99.0 | 95.9 |
| 2022-11-04 | 13.69 (-0.05) | 0.09 (0.0) | 0.59 (-0.05) | -118 | 15.25 | 0 | 0.0 | -54 | 6.98 | 774 | 95.8 | 94.6 | 95.8 | 93.0 |
| 2022-10-28 | 13.74 (-0.21) | 0.09 (0.0) | 0.64 (+0.01) | -240 | 37.09 | 0 | 0.0 | 0 | 0.0 | 647 | 94.3 | 95.4 | 95.4 | 92.8 |
| 2022-10-21 | 13.95 (+0.1) | 0.09 (0.0) | 0.63 (-0.02) | 102 | 7.82 | 0 | 0.0 | -13 | 1.0 | 1305 | 94.1 | 94.3 | 100.0 | 91.8 |
| 2022-10-14 | 13.85 (-0.27) | 0.09 (0.0) | 0.65 (-0.01) | -325 | 15.89 | 0 | 0.0 | -20 | 0.98 | 2045 | 94.3 | 98.2 | 99.5 | 91.0 |
| 2022-10-07 | 14.12 (-0.08) | 0.09 (0.0) | 0.66 (-0.04) | -65 | 6.82 | 0 | 0.0 | -38 | 3.99 | 953 | 100.5 | 98.7 | 102.0 | 98.7 |
| 2022-09-30 | 14.2 (+0.13) | 0.09 (0.0) | 0.7 (-0.01) | 135 | 6.84 | 0 | 0.0 | -18 | 0.91 | 1974 | 99.9 | 104.5 | 104.5 | 98.0 |
| 2022-09-23 | 14.07 (-0.14) | 0.09 (0.0) | 0.71 (-0.03) | -281 | 9.98 | 0 | 0.0 | -31 | 1.1 | 2815 | 104.0 | 107.5 | 111.0 | 102.0 |
| 2022-09-16 | 14.21 (-1.99) | 0.09 (-0.09) | 0.74 (-0.74) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-09-06 | 16.2 (+0.1) | 0.18 (0.0) | 1.48 (-0.04) | 55 | 9.11 | 0 | 0.0 | -24 | 3.97 | 604 | 206.0 | 215.0 | 215.5 | 205.0 |
| 2022-09-02 | 16.1 (+0.18) | 0.18 (0.0) | 1.52 (+0.08) | 115 | 6.97 | 0 | 0.0 | 45 | 2.73 | 1649 | 215.0 | 199.5 | 216.0 | 198.5 |
| 2022-08-26 | 15.92 (+0.28) | 0.18 (0.0) | 1.44 (-0.04) | 199 | 26.82 | 0 | 0.0 | -22 | 2.96 | 742 | 203.5 | 198.0 | 204.0 | 195.0 |
| 2022-08-19 | 15.64 (+0.04) | 0.18 (0.0) | 1.48 (-0.07) | 28 | 6.76 | 0 | 0.0 | -40 | 9.66 | 414 | 197.0 | 198.5 | 199.5 | 196.0 |
| 2022-08-12 | 15.6 (+0.23) | 0.18 (+0.04) | 1.55 (-0.07) | 154 | 21.63 | 25 | 3.51 | -42 | 5.9 | 712 | 197.5 | 192.0 | 199.5 | 192.0 |
| 2022-08-05 | 15.37 (+0.06) | 0.14 (0.0) | 1.62 (-0.02) | 41 | 7.14 | 0 | 0.0 | -10 | 1.74 | 574 | 194.0 | 191.0 | 196.5 | 189.0 |
| 2022-07-29 | 15.31 (+0.01) | 0.14 (+0.04) | 1.64 (+0.05) | 13 | 2.63 | 20 | 4.05 | 32 | 6.48 | 494 | 190.5 | 187.5 | 192.5 | 186.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 15.3 (+0.26) | 0.1 (0.0) | 1.59 (+0.03) | 182 | 32.38 | 0 | 0.0 | 17 | 3.02 | 562 | 187.0 | 181.0 | 188.0 | 181.0 |
| 2022-07-15 | 15.04 (+0.01) | 0.1 (0.0) | 1.56 (-0.01) | -26 | 4.32 | 0 | 0.0 | -7 | 1.16 | 602 | 180.5 | 180.5 | 184.5 | 177.5 |
| 2022-07-08 | 15.03 (-0.23) | 0.1 (-0.06) | 1.57 (+0.02) | -172 | 30.66 | -33 | 5.88 | 11 | 1.96 | 561 | 176.0 | 168.0 | 176.5 | 167.0 |
| 2022-07-01 | 15.26 (-0.99) | 0.16 (+0.05) | 1.55 (+0.02) | -483 | 34.18 | 30 | 2.12 | 12 | 0.85 | 1413 | 168.0 | 190.0 | 191.0 | 168.0 |
| 2022-06-24 | 16.25 (-0.79) | 0.11 (+0.11) | 1.53 (-0.05) | -459 | 52.58 | 61 | 6.99 | -31 | 3.55 | 873 | 188.5 | 196.5 | 196.5 | 187.0 |
| 2022-06-17 | 17.04 (-0.42) | 0.0 (0.0) | 1.58 (0.0) | -253 | 38.57 | 0 | 0.0 | 0 | 0.0 | 656 | 196.5 | 203.0 | 203.5 | 196.5 |
| 2022-06-10 | 17.46 (-0.91) | 0.0 (0.0) | 1.58 (-0.01) | -519 | 53.07 | 0 | 0.0 | -1 | 0.1 | 978 | 205.0 | 206.0 | 206.0 | 202.5 |
| 2022-06-02 | 18.37 (+0.12) | 0.0 (0.0) | 1.59 (0.0) | 71 | 16.67 | 0 | 0.0 | 0 | 0.0 | 426 | 206.0 | 203.0 | 209.5 | 201.5 |
| 2022-05-27 | 18.25 (-0.02) | 0.0 (0.0) | 1.59 (0.0) | 17 | 4.52 | 0 | 0.0 | 0 | 0.0 | 376 | 201.0 | 196.5 | 201.5 | 195.5 |
| 2022-05-20 | 18.27 (-0.25) | 0.0 (0.0) | 1.59 (-0.15) | -175 | 38.46 | 0 | 0.0 | -84 | 18.46 | 455 | 196.5 | 198.0 | 198.5 | 193.0 |
| 2022-05-13 | 18.52 (-0.23) | 0.0 (0.0) | 1.74 (-0.08) | -131 | 22.24 | 0 | 0.0 | -47 | 7.98 | 589 | 197.0 | 202.0 | 202.0 | 195.0 |
| 2022-05-06 | 18.75 (-0.11) | 0.0 (0.0) | 1.82 (+0.03) | -54 | 23.38 | 0 | 0.0 | 17 | 7.36 | 231 | 201.5 | 201.5 | 204.5 | 200.0 |
| 2022-04-29 | 18.86 (-0.19) | 0.0 (0.0) | 1.79 (-0.02) | -110 | 21.91 | 0 | 0.0 | -8 | 1.59 | 502 | 200.5 | 201.0 | 202.5 | 197.0 |
| 2022-04-22 | 19.05 (-0.13) | 0.0 (0.0) | 1.81 (-0.08) | -68 | 17.3 | 0 | 0.0 | -46 | 11.7 | 393 | 202.0 | 200.5 | 204.5 | 200.5 |
| 2022-04-15 | 19.18 (-0.23) | 0.0 (0.0) | 1.89 (-0.08) | -154 | 30.5 | 0 | 0.0 | -48 | 9.5 | 505 | 201.5 | 208.0 | 208.0 | 201.5 |
| 2022-04-08 | 19.41 (-0.22) | 0.0 (0.0) | 1.97 (-0.14) | -129 | 37.72 | 0 | 0.0 | -82 | 23.98 | 342 | 203.0 | 205.0 | 205.0 | 200.0 |
| 2022-04-01 | 19.63 (-0.52) | 0.0 (0.0) | 2.11 (-0.13) | -201 | 38.43 | 0 | 0.0 | -74 | 14.15 | 523 | 204.0 | 209.5 | 209.5 | 202.5 |
| 2022-03-25 | 20.15 (-0.04) | 0.0 (0.0) | 2.24 (0.0) | -113 | 23.89 | 0 | 0.0 | 0 | 0.0 | 473 | 209.5 | 208.0 | 210.0 | 206.0 |
| 2022-03-18 | 20.19 (-0.09) | 0.0 (-0.27) | 2.24 (-0.14) | -78 | 6.2 | -154 | 12.24 | -78 | 6.2 | 1258 | 205.5 | 210.5 | 211.0 | 199.5 |
| 2022-03-11 | 20.28 (-0.09) | 0.27 (+0.01) | 2.38 (-0.18) | -65 | 4.99 | 1 | 0.08 | -102 | 7.83 | 1303 | 209.5 | 214.0 | 214.5 | 200.0 |
| 2022-03-04 | 20.37 (-0.12) | 0.26 (0.0) | 2.56 (+0.01) | -112 | 15.75 | 0 | 0.0 | 6 | 0.84 | 711 | 216.0 | 220.5 | 223.5 | 216.0 |
| 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 | |||
| 2022-02-25 | 20.49 (-0.32) | 0.26 (0.0) | 2.55 (-0.1) | -196 | 18.96 | 0 | 0.0 | -57 | 5.51 | 1034 | 219.0 | 220.0 | 226.5 | 217.0 |
| 2022-02-18 | 20.81 (+0.06) | 0.26 (0.0) | 2.65 (-0.14) | 26 | 3.24 | 0 | 0.0 | -81 | 10.09 | 803 | 222.5 | 223.0 | 226.0 | 218.0 |
| 2022-02-11 | 20.75 (+0.11) | 0.26 (0.0) | 2.79 (+0.28) | 43 | 2.52 | 0 | 0.0 | 160 | 9.39 | 1704 | 227.5 | 223.5 | 234.5 | 219.0 |
| 2022-01-26 | 20.64 (+0.44) | 0.26 (0.0) | 2.51 (-0.11) | 253 | 31.86 | 0 | 0.0 | -63 | 7.93 | 794 | 218.5 | 215.5 | 224.0 | 209.5 |
| 2022-01-21 | 20.2 (+0.05) | 0.26 (0.0) | 2.62 (-0.09) | 33 | 2.46 | 0 | 0.0 | -50 | 3.73 | 1340 | 217.0 | 220.0 | 228.5 | 215.5 |
| 2022-01-14 | 20.15 (+1.12) | 0.26 (0.0) | 2.71 (-0.65) | 632 | 25.5 | 0 | 0.0 | -378 | 15.25 | 2478 | 218.5 | 229.5 | 233.5 | 210.5 |
| 2022-01-07 | 19.03 (+1.2) | 0.26 (0.0) | 3.36 (+0.48) | 693 | 11.98 | 0 | 0.0 | 280 | 4.84 | 5784 | 230.5 | 226.0 | 240.0 | 219.0 |
| 2021-12-30 | 17.83 (+0.97) | 0.26 (0.0) | 2.88 (+0.66) | 558 | 16.27 | 0 | 0.0 | 379 | 11.05 | 3430 | 222.0 | 200.5 | 230.0 | 200.5 |
| 2021-12-24 | 16.86 (+0.39) | 0.26 (0.0) | 2.22 (+0.35) | 219 | 21.06 | 0 | 0.0 | 197 | 18.94 | 1040 | 200.0 | 198.0 | 201.0 | 197.5 |
| 2021-12-17 | 16.47 (+0.12) | 0.26 (+0.01) | 1.87 (+0.1) | 64 | 10.68 | 10 | 1.67 | 60 | 10.02 | 599 | 198.5 | 200.5 | 201.0 | 197.0 |
| 2021-12-10 | 16.35 (+0.13) | 0.25 (0.0) | 1.77 (+0.09) | 78 | 15.76 | 0 | 0.0 | 50 | 10.1 | 495 | 198.0 | 195.5 | 199.5 | 195.0 |
| 2021-12-03 | 16.22 (+0.07) | 0.25 (+0.01) | 1.68 (0.0) | 35 | 12.59 | 1 | 0.36 | -1 | 0.36 | 278 | 195.5 | 192.0 | 196.0 | 190.0 |
| 2021-11-26 | 16.15 (+0.04) | 0.24 (0.0) | 1.68 (-0.02) | 27 | 8.36 | 2 | 0.62 | -11 | 3.41 | 323 | 193.5 | 197.5 | 197.5 | 193.0 |
| 2021-11-19 | 16.11 (+0.27) | 0.24 (0.0) | 1.7 (+0.03) | 150 | 19.79 | 2 | 0.26 | 14 | 1.85 | 758 | 196.5 | 193.0 | 198.0 | 193.0 |
| 2021-11-12 | 15.84 (+0.27) | 0.24 (0.0) | 1.67 (0.0) | 161 | 33.61 | 0 | 0.0 | 4 | 0.84 | 479 | 192.0 | 189.0 | 192.0 | 189.0 |
| 2021-11-05 | 15.57 (+0.18) | 0.24 (0.0) | 1.67 (+0.01) | 100 | 33.67 | 0 | 0.0 | 5 | 1.68 | 297 | 188.5 | 186.0 | 189.0 | 185.5 |
| 2021-10-29 | 15.39 (+0.13) | 0.24 (+0.01) | 1.66 (+0.01) | 64 | 29.77 | 2 | 0.93 | 3 | 1.4 | 215 | 185.5 | 182.0 | 186.0 | 182.0 |
| 2021-10-22 | 15.26 (-0.01) | 0.23 (-0.09) | 1.65 (0.0) | -12 | 5.19 | -48 | 20.78 | -1 | 0.43 | 231 | 182.0 | 184.0 | 184.0 | 181.0 |
| 2021-10-15 | 15.27 (+0.04) | 0.32 (0.0) | 1.65 (-0.01) | 27 | 12.86 | 1 | 0.48 | 0 | 0.0 | 210 | 182.5 | 182.0 | 184.0 | 181.0 |
| 2021-10-08 | 15.23 (+0.07) | 0.32 (+0.01) | 1.66 (+0.01) | 37 | 10.85 | 4 | 1.17 | 1 | 0.29 | 341 | 182.0 | 183.0 | 183.5 | 178.0 |
| 2021-10-01 | 15.16 (+0.02) | 0.31 (+0.01) | 1.65 (-0.01) | 12 | 5.53 | 2 | 0.92 | -4 | 1.84 | 217 | 182.5 | 184.5 | 185.0 | 182.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 15.14 (-0.04) | 0.3 (0.0) | 1.66 (0.0) | -2 | 1.92 | 1 | 0.96 | 1 | 0.96 | 104 | 185.0 | 185.5 | 186.0 | 184.0 |
| 2021-09-17 | 15.18 (+0.01) | 0.3 (0.0) | 1.66 (0.0) | 14 | 5.86 | 3 | 1.26 | -3 | 1.26 | 239 | 186.5 | 187.0 | 188.0 | 185.0 |
| 2021-09-10 | 15.17 (+0.13) | 0.3 (+0.01) | 1.66 (-0.03) | 75 | 35.71 | 2 | 0.95 | -15 | 7.14 | 210 | 186.5 | 187.5 | 189.0 | 185.0 |
| 2021-09-03 | 15.04 (+0.13) | 0.29 (0.0) | 1.69 (0.0) | 79 | 38.54 | 0 | 0.0 | -2 | 0.98 | 205 | 187.5 | 188.5 | 189.5 | 186.5 |
| 2021-08-27 | 14.91 (+0.08) | 0.29 (0.0) | 1.69 (-0.01) | 45 | 21.33 | 2 | 0.95 | -3 | 1.42 | 211 | 187.0 | 186.0 | 187.0 | 183.5 |
| 2021-08-20 | 14.83 (-0.04) | 0.29 (0.0) | 1.7 (-0.02) | 16 | 5.13 | 0 | 0.0 | -11 | 3.53 | 312 | 184.0 | 184.5 | 186.5 | 182.0 |
| 2021-08-13 | 14.87 (+0.11) | 0.29 (+0.01) | 1.72 (-0.02) | 55 | 14.07 | 3 | 0.77 | -11 | 2.81 | 391 | 185.0 | 188.5 | 188.5 | 185.0 |
| 2021-08-06 | 14.76 (+0.11) | 0.28 (0.0) | 1.74 (-0.03) | 69 | 14.68 | 0 | 0.0 | -21 | 4.47 | 470 | 188.0 | 190.0 | 193.0 | 187.0 |
| 2021-07-30 | 14.65 (+0.5) | 0.28 (-0.01) | 1.77 (-0.02) | 276 | 31.62 | -2 | 0.23 | -9 | 1.03 | 873 | 189.0 | 190.0 | 194.0 | 186.5 |
| 2021-07-23 | 14.15 (+0.18) | 0.29 (0.0) | 1.79 (+0.01) | 76 | 16.27 | -1 | 0.21 | 6 | 1.28 | 467 | 188.0 | 188.5 | 188.5 | 183.5 |
| 2021-07-16 | 13.97 (+0.14) | 0.29 (-0.01) | 1.78 (+0.05) | 50 | 8.52 | -8 | 1.36 | 29 | 4.94 | 587 | 187.0 | 187.0 | 188.0 | 186.0 |
| 2021-07-09 | 13.83 (+0.18) | 0.3 (0.0) | 1.73 (-0.32) | 156 | 12.38 | 0 | 0.0 | -181 | 14.37 | 1260 | 184.5 | 187.0 | 189.0 | 184.5 |
| 2021-07-02 | 13.65 (-0.45) | 0.3 (-0.02) | 2.05 (-0.01) | -176 | 9.84 | -10 | 0.56 | -9 | 0.5 | 1788 | 199.5 | 200.5 | 201.5 | 198.0 |
| 2021-06-25 | 14.1 (+0.01) | 0.32 (0.0) | 2.06 (+0.02) | 5 | 0.54 | 0 | 0.0 | 12 | 1.29 | 933 | 200.5 | 197.0 | 201.0 | 195.5 |
| 2021-06-18 | 14.09 (-0.09) | 0.32 (+0.1) | 2.04 (+0.24) | -50 | 7.11 | 56 | 7.97 | 139 | 19.77 | 703 | 198.0 | 195.0 | 199.0 | 195.0 |
| 2021-06-11 | 14.18 (-0.06) | 0.22 (0.0) | 1.8 (+0.1) | 51 | 11.28 | 1 | 0.22 | 57 | 12.61 | 452 | 194.0 | 191.0 | 195.0 | 189.5 |
| 2021-06-04 | 14.24 (-0.01) | 0.22 (0.0) | 1.7 (0.0) | -14 | 3.12 | 0 | 0.0 | 1 | 0.22 | 448 | 190.0 | 188.5 | 191.0 | 188.0 |
| 2021-05-28 | 14.25 (-0.13) | 0.22 (0.0) | 1.7 (0.0) | -97 | 16.75 | 0 | 0.0 | -3 | 0.52 | 579 | 188.0 | 183.0 | 188.5 | 183.0 |
| 2021-05-21 | 14.38 (-0.4) | 0.22 (0.0) | 1.7 (-0.01) | -277 | 24.05 | -1 | 0.09 | -7 | 0.61 | 1152 | 184.5 | 182.0 | 189.0 | 180.0 |
| 2021-05-14 | 14.78 (+0.33) | 0.22 (-0.04) | 1.71 (-0.02) | 156 | 7.67 | -18 | 0.89 | -9 | 0.44 | 2033 | 186.5 | 197.5 | 197.5 | 182.5 |
| 2021-05-07 | 14.45 (+0.16) | 0.26 (-0.03) | 1.73 (-0.01) | 82 | 5.74 | -19 | 1.33 | -3 | 0.21 | 1429 | 197.5 | 200.0 | 201.0 | 193.0 |
| 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 | |||
| 2021-04-29 | 14.29 (+0.2) | 0.29 (-0.03) | 1.74 (-0.07) | 105 | 13.12 | -19 | 2.38 | -42 | 5.25 | 800 | 200.0 | 202.5 | 203.0 | 200.0 |
| 2021-04-23 | 14.09 (+0.11) | 0.32 (-0.03) | 1.81 (0.0) | 46 | 4.96 | -17 | 1.83 | 0 | 0.0 | 927 | 200.5 | 201.5 | 203.5 | 199.5 |
| 2021-04-16 | 13.98 (+0.02) | 0.35 (-0.03) | 1.81 (+0.02) | 27 | 1.42 | -17 | 0.89 | 13 | 0.68 | 1902 | 202.0 | 204.0 | 206.5 | 199.0 |
| 2021-04-09 | 13.96 (+0.18) | 0.38 (0.0) | 1.79 (+0.07) | 38 | 5.14 | 3 | 0.41 | 40 | 5.41 | 739 | 202.5 | 201.0 | 203.5 | 201.0 |
| 2021-04-01 | 13.78 (+0.01) | 0.38 (+0.01) | 1.72 (0.0) | 115 | 19.33 | 1 | 0.17 | 0 | 0.0 | 595 | 200.0 | 201.0 | 201.5 | 200.0 |
| 2021-03-26 | 13.77 (+0.2) | 0.37 (+0.01) | 1.72 (-0.01) | 155 | 16.54 | 6 | 0.64 | -9 | 0.96 | 937 | 200.0 | 203.0 | 204.5 | 198.0 |
| 2021-03-19 | 13.57 (+0.17) | 0.36 (+0.13) | 1.73 (0.0) | 104 | 9.95 | 73 | 6.99 | 1 | 0.1 | 1045 | 203.0 | 198.0 | 203.0 | 197.5 |
| 2021-03-12 | 13.4 (-0.01) | 0.23 (0.0) | 1.73 (0.0) | -5 | 0.89 | 1 | 0.18 | 0 | 0.0 | 563 | 197.5 | 196.5 | 199.0 | 194.5 |
| 2021-03-05 | 13.41 (-0.23) | 0.23 (-0.05) | 1.73 (-0.03) | -137 | 12.24 | -28 | 2.5 | -14 | 1.25 | 1119 | 196.0 | 200.0 | 200.5 | 195.5 |
| 2021-02-26 | 13.64 (-0.34) | 0.28 (0.0) | 1.76 (+0.07) | -210 | 8.46 | 0 | 0.0 | 38 | 1.53 | 2482 | 199.0 | 199.5 | 205.0 | 198.0 |
| 2021-02-19 | 13.98 (+0.23) | 0.28 (0.0) | 1.69 (0.0) | 130 | 12.0 | -2 | 0.18 | 3 | 0.28 | 1083 | 199.0 | 191.0 | 199.0 | 190.0 |
| 2021-02-05 | 13.75 (+0.43) | 0.28 (-0.01) | 1.69 (0.0) | 250 | 34.44 | 0 | 0.0 | -3 | 0.41 | 726 | 189.5 | 188.0 | 191.0 | 188.0 |
| 2021-01-29 | 13.32 (+0.4) | 0.29 (+0.01) | 1.69 (-0.02) | 224 | 30.73 | 0 | 0.0 | -11 | 1.51 | 729 | 188.0 | 190.0 | 191.0 | 188.0 |
| 2021-01-22 | 12.92 (+0.13) | 0.28 (-0.01) | 1.71 (0.0) | 76 | 8.64 | -2 | 0.23 | -2 | 0.23 | 880 | 190.0 | 189.5 | 191.5 | 187.5 |
| 2021-01-15 | 12.79 (+0.06) | 0.29 (0.0) | 1.71 (-0.06) | 41 | 3.66 | -1 | 0.09 | -32 | 2.86 | 1120 | 189.0 | 190.5 | 192.5 | 189.0 |
| 2021-01-08 | 12.73 (-0.44) | 0.29 (-0.02) | 1.77 (-0.11) | -75 | 8.33 | -3 | 0.33 | -8 | 0.89 | 900 | 187.5 | 188.0 | 190.0 | 186.5 |
| 2020-12-31 | 13.17 (-0.04) | 0.31 (0.0) | 1.88 (-0.01) | -49 | 9.63 | -2 | 0.39 | -7 | 1.38 | 509 | 188.0 | 190.0 | 191.0 | 187.5 |
| 2020-12-25 | 13.21 (-0.17) | 0.31 (-0.01) | 1.89 (-0.04) | -126 | 20.13 | -6 | 0.96 | -17 | 2.72 | 626 | 188.0 | 188.5 | 189.5 | 187.5 |
| 2020-12-18 | 13.38 (-0.55) | 0.32 (+0.04) | 1.93 (-0.02) | -221 | 25.34 | 18 | 2.06 | -11 | 1.26 | 872 | 188.5 | 193.0 | 194.5 | 187.5 |
| 2020-12-11 | 13.93 (+0.34) | 0.28 (-0.04) | 1.95 (-0.06) | 110 | 10.68 | -18 | 1.75 | -35 | 3.4 | 1030 | 193.5 | 195.0 | 195.5 | 193.0 |
| 2020-12-04 | 13.59 (+0.05) | 0.32 (0.0) | 2.01 (+0.04) | -60 | 8.31 | -3 | 0.42 | 21 | 2.91 | 722 | 194.0 | 195.0 | 195.5 | 192.0 |
| 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 | |||
| 2020-11-27 | 13.54 (-0.15) | 0.32 (0.0) | 1.97 (+0.05) | -124 | 8.76 | 0 | 0.0 | 27 | 1.91 | 1415 | 195.0 | 192.5 | 198.0 | 192.0 |
| 2020-11-20 | 13.69 (-0.38) | 0.32 (-0.02) | 1.92 (+0.05) | -191 | 17.72 | -7 | 0.65 | 26 | 2.41 | 1078 | 192.5 | 191.5 | 194.5 | 191.0 |
| 2020-11-13 | 14.07 (-0.36) | 0.34 (0.0) | 1.87 (+0.06) | -217 | 18.22 | 0 | 0.0 | 36 | 3.02 | 1191 | 191.5 | 189.5 | 193.0 | 187.5 |
| 2020-11-06 | 14.43 (-0.08) | 0.34 (+0.01) | 1.81 (+0.01) | -40 | 11.4 | 1 | 0.28 | 2 | 0.57 | 351 | 190.5 | 187.5 | 191.0 | 187.0 |
| 2020-10-30 | 14.51 (-0.27) | 0.33 (-0.02) | 1.8 (-0.01) | -131 | 23.77 | -6 | 1.09 | -1 | 0.18 | 551 | 187.5 | 190.0 | 191.0 | 187.5 |
| 2020-10-23 | 14.78 (-0.61) | 0.35 (0.0) | 1.81 (0.0) | -350 | 51.4 | -5 | 0.73 | -1 | 0.15 | 681 | 189.5 | 190.0 | 191.0 | 189.0 |
| 2020-10-16 | 15.39 (-0.07) | 0.35 (0.0) | 1.81 (0.0) | -40 | 5.71 | 0 | 0.0 | 0 | 0.0 | 701 | 190.0 | 191.5 | 193.0 | 190.0 |
| 2020-10-08 | 15.46 (-0.15) | 0.35 (0.0) | 1.81 (0.0) | -74 | 21.83 | 0 | 0.0 | 0 | 0.0 | 339 | 191.5 | 190.0 | 192.5 | 189.0 |
| 2020-09-30 | 15.61 (-0.13) | 0.35 (0.0) | 1.81 (-0.01) | -62 | 16.58 | 0 | 0.0 | -4 | 1.07 | 374 | 190.0 | 190.0 | 192.5 | 189.5 |
| 2020-09-25 | 15.74 (-1.04) | 0.35 (0.0) | 1.82 (-0.03) | -416 | 18.29 | 3 | 0.13 | -21 | 0.92 | 2274 | 189.5 | 197.5 | 199.0 | 188.5 |
| 2020-09-18 | 16.78 (-0.08) | 0.35 (-0.01) | 1.85 (0.0) | -167 | 7.66 | -7 | 0.32 | 2 | 0.09 | 2181 | 196.5 | 202.0 | 205.5 | 196.5 |
| 2020-09-11 | 16.86 (+0.38) | 0.36 (0.0) | 1.85 (-0.06) | 156 | 16.25 | 1 | 0.1 | -31 | 3.23 | 960 | 200.5 | 200.0 | 203.5 | 198.5 |
| 2020-09-04 | 16.48 (+0.31) | 0.36 (0.0) | 1.91 (-0.15) | 172 | 11.54 | 0 | 0.0 | -80 | 5.37 | 1491 | 200.0 | 207.5 | 208.5 | 198.0 |
| 2020-08-28 | 16.17 (+1.13) | 0.36 (+0.01) | 2.06 (+0.11) | 605 | 20.09 | 2 | 0.07 | 57 | 1.89 | 3012 | 205.0 | 196.0 | 210.5 | 196.0 |
| 2020-08-21 | 15.04 (+0.57) | 0.35 (0.0) | 1.95 (-0.05) | 321 | 21.51 | 2 | 0.13 | -27 | 1.81 | 1492 | 196.0 | 197.0 | 199.5 | 191.0 |
| 2020-08-14 | 14.47 (+0.32) | 0.35 (0.0) | 2.0 (0.0) | 193 | 12.25 | 1 | 0.06 | 1 | 0.06 | 1576 | 196.0 | 196.0 | 199.5 | 195.0 |
| 2020-08-07 | 14.15 (+0.13) | 0.35 (0.0) | 2.0 (+0.01) | 43 | 2.76 | 2 | 0.13 | 6 | 0.38 | 1560 | 196.0 | 192.0 | 198.0 | 191.5 |
| 2020-07-31 | 14.02 (+0.09) | 0.35 (+0.01) | 1.99 (-0.03) | 32 | 2.8 | 1 | 0.09 | -20 | 1.75 | 1142 | 192.5 | 192.5 | 194.0 | 187.0 |
| 2020-07-24 | 13.93 (+0.13) | 0.34 (0.0) | 2.02 (+0.03) | 50 | 3.27 | 0 | 0.0 | 20 | 1.31 | 1528 | 191.5 | 195.5 | 195.5 | 190.0 |
| 2020-07-17 | 13.8 (+0.71) | 0.34 (-0.01) | 1.99 (-0.05) | 375 | 18.54 | -2 | 0.1 | -28 | 1.38 | 2023 | 196.0 | 191.5 | 198.0 | 190.5 |
| 2020-07-10 | 13.09 (-1.53) | 0.35 (0.0) | 2.04 (-0.54) | -812 | 15.52 | -2 | 0.04 | -294 | 5.62 | 5232 | 190.5 | 199.5 | 200.5 | 188.0 |
| 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 | |||
| 2020-07-03 | 14.62 (-1.2) | 0.35 (-0.01) | 2.58 (+0.66) | -625 | 14.11 | 0 | 0.0 | 361 | 8.15 | 4429 | 213.5 | 211.0 | 216.0 | 208.0 |
| 2020-06-24 | 15.82 (-0.36) | 0.36 (+0.02) | 1.92 (+0.17) | -191 | 25.47 | 9 | 1.2 | 87 | 11.6 | 750 | 212.0 | 215.0 | 215.0 | 212.0 |
| 2020-06-19 | 16.18 (-0.39) | 0.34 (+0.31) | 1.75 (+0.1) | -139 | 7.82 | 169 | 9.51 | 55 | 3.09 | 1778 | 214.5 | 208.0 | 216.0 | 208.0 |
| 2020-06-12 | 16.57 (-0.18) | 0.03 (0.0) | 1.65 (-0.01) | -76 | 3.73 | 0 | 0.0 | -2 | 0.1 | 2038 | 208.0 | 214.0 | 214.5 | 203.0 |
| 2020-06-05 | 16.75 (-0.43) | 0.03 (0.0) | 1.66 (0.0) | -206 | 11.78 | -1 | 0.06 | 0 | 0.0 | 1749 | 213.0 | 210.0 | 214.5 | 209.0 |
| 2020-05-29 | 17.18 (-0.59) | 0.03 (0.0) | 1.66 (+0.01) | -308 | 12.52 | 0 | 0.0 | 3 | 0.12 | 2460 | 208.0 | 210.5 | 214.0 | 205.5 |
| 2020-05-22 | 17.77 (-0.1) | 0.03 (0.0) | 1.65 (0.0) | -101 | 5.55 | 0 | 0.0 | -2 | 0.11 | 1820 | 210.5 | 206.0 | 212.5 | 204.0 |
| 2020-05-15 | 17.87 (+0.63) | 0.03 (0.0) | 1.65 (-0.02) | 353 | 9.3 | 0 | 0.0 | -7 | 0.18 | 3796 | 206.0 | 217.0 | 222.5 | 204.0 |
| 2020-05-08 | 17.24 (+2.38) | 0.03 (0.0) | 1.67 (-0.02) | 1286 | 25.5 | 0 | 0.0 | -10 | 0.2 | 5044 | 212.0 | 210.0 | 222.5 | 209.0 |
| 2020-04-30 | 14.86 (+2.05) | 0.03 (0.0) | 1.69 (-0.07) | 1111 | 23.93 | 0 | 0.0 | -40 | 0.86 | 4643 | 214.0 | 201.5 | 215.0 | 198.5 |
| 2020-04-24 | 12.81 (+2.66) | 0.03 (0.0) | 1.76 (+0.16) | 1448 | 27.18 | 0 | 0.0 | 88 | 1.65 | 5328 | 198.5 | 189.0 | 202.0 | 185.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 27.0 (+5.55) | 7.99 (-4.6) | 0.4 (+0.08) | 8214 | 37.46 | -5720 | 26.08 | 98 | 0.45 | 21929 | 370.0 | 313.5 | 383.0 | 309.0 |
| 2024-11-29 | 21.45 (-0.23) | 12.59 (-0.18) | 0.32 (-0.06) | -1326 | 6.22 | -215 | 1.01 | -74 | 0.35 | 21329 | 313.5 | 355.0 | 365.5 | 303.0 |
| 2024-10-30 | 21.68 (-0.3) | 12.77 (+0.8) | 0.38 (+0.15) | -618 | 3.43 | 877 | 4.86 | 179 | 0.99 | 18036 | 356.0 | 307.0 | 379.0 | 302.0 |
| 2024-09-30 | 21.98 (+1.95) | 11.97 (+1.04) | 0.23 (-0.01) | 1838 | 9.37 | 1300 | 6.62 | -10 | 0.05 | 19625 | 307.0 | 279.0 | 339.0 | 272.0 |
| 2024-08-30 | 20.03 (-0.37) | 10.93 (+1.35) | 0.24 (+0.04) | -164 | 1.28 | 1676 | 13.04 | 47 | 0.37 | 12854 | 279.0 | 245.0 | 289.0 | 212.5 |
| 2024-07-31 | 20.4 (+0.39) | 9.58 (+0.17) | 0.2 (-0.15) | 570 | 4.85 | 104 | 0.89 | -181 | 1.54 | 11749 | 241.0 | 266.0 | 272.5 | 240.5 |
| 2024-06-28 | 20.01 (-2.87) | 9.41 (+5.83) | 0.35 (+0.07) | -3938 | 17.52 | 7233 | 32.18 | 81 | 0.36 | 22477 | 264.0 | 234.5 | 275.5 | 224.0 |
| 2024-05-31 | 22.88 (-0.87) | 3.58 (+3.11) | 0.28 (+0.08) | -971 | 6.28 | 3857 | 24.94 | 105 | 0.68 | 15465 | 233.5 | 207.0 | 234.5 | 202.0 |
| 2024-04-30 | 23.75 (+1.07) | 0.47 (-0.26) | 0.2 (-0.02) | 1305 | 8.71 | 136 | 0.91 | -23 | 0.15 | 14985 | 209.0 | 198.0 | 231.0 | 197.0 |
| 2024-03-29 | 22.68 (+1.1) | 0.73 (+0.06) | 0.22 (-0.02) | 1393 | 11.42 | 63 | 0.52 | -23 | 0.19 | 12197 | 196.5 | 195.0 | 206.5 | 191.0 |
| 2024-02-29 | 21.58 (+0.81) | 0.67 (+0.16) | 0.24 (+0.06) | 739 | 7.6 | 201 | 2.07 | 70 | 0.72 | 9719 | 195.0 | 182.5 | 206.5 | 178.5 |
| 2024-01-31 | 20.77 (+0.17) | 0.51 (+0.25) | 0.18 (+0.16) | 144 | 2.37 | 308 | 5.06 | 200 | 3.29 | 6084 | 181.5 | 178.0 | 185.5 | 172.5 |
| 2023-12-29 | 20.6 (-0.63) | 0.26 (0.0) | 0.02 (+0.02) | -660 | 17.23 | 2 | 0.05 | 19 | 0.5 | 3831 | 177.5 | 183.0 | 183.0 | 176.0 |
| 2023-11-30 | 21.23 (-1.31) | 0.26 (-0.01) | 0.0 (-0.02) | -1646 | 25.88 | -11 | 0.17 | -31 | 0.49 | 6360 | 181.0 | 179.5 | 184.0 | 172.5 |
| 2023-10-31 | 22.54 (+0.69) | 0.27 (+0.01) | 0.02 (0.0) | 972 | 8.41 | 2 | 0.02 | 4 | 0.03 | 11559 | 179.5 | 164.5 | 192.5 | 161.5 |
| 2023-09-28 | 21.85 (-0.22) | 0.26 (-0.02) | 0.02 (+0.01) | 501 | 8.65 | -23 | 0.4 | -7 | 0.12 | 5790 | 163.5 | 156.5 | 164.5 | 152.0 |
| 2023-08-31 | 22.07 (+1.47) | 0.28 (+0.01) | 0.01 (+0.01) | 877 | 8.54 | 10 | 0.1 | -63 | 0.61 | 10272 | 156.5 | 153.0 | 160.0 | 147.5 |
| 2023-07-31 | 20.6 (+0.33) | 0.27 (+0.14) | 0.0 (0.0) | 525 | 5.01 | 174 | 1.66 | -42 | 0.4 | 10485 | 151.5 | 151.0 | 154.5 | 145.0 |
| 2023-06-30 | 20.27 (-0.06) | 0.13 (+0.06) | 0.0 (-0.02) | -60 | 0.82 | 70 | 0.96 | -25 | 0.34 | 7286 | 150.5 | 152.0 | 159.0 | 148.5 |
| 2023-05-31 | 20.33 (+0.77) | 0.07 (+0.06) | 0.02 (+0.02) | 833 | 7.81 | 76 | 0.71 | -1 | 0.01 | 10661 | 153.0 | 137.0 | 155.5 | 134.0 |
| 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 | 19.56 (+0.64) | 0.01 (0.0) | 0.0 (0.0) | 134 | 1.42 | 2 | 0.02 | -87 | 0.92 | 9427 | 135.5 | 137.5 | 144.0 | 128.5 |
| 2023-03-31 | 18.92 (+2.75) | 0.01 (-0.01) | 0.0 (0.0) | 3104 | 13.58 | -8 | 0.04 | -510 | 2.23 | 22852 | 138.0 | 122.5 | 138.5 | 122.5 |
| 2023-02-24 | 16.17 (+1.54) | 0.02 (-0.1) | 0.0 (-0.3) | 1727 | 11.49 | -114 | 0.76 | -536 | 3.57 | 15035 | 120.0 | 113.0 | 121.0 | 108.0 |
| 2023-01-31 | 14.63 (+0.68) | 0.12 (+0.12) | 0.3 (-0.02) | 803 | 17.44 | 53 | 1.15 | -19 | 0.41 | 4604 | 110.0 | 101.5 | 110.0 | 100.5 |
| 2022-12-30 | 13.95 (-0.04) | 0.0 (-0.09) | 0.32 (-0.25) | 37 | 0.47 | -125 | 1.59 | -286 | 3.63 | 7876 | 101.5 | 101.5 | 109.5 | 99.7 |
| 2022-11-30 | 13.99 (+0.26) | 0.09 (0.0) | 0.57 (-0.06) | 199 | 3.6 | 0 | 0.0 | -74 | 1.34 | 5530 | 100.5 | 93.9 | 101.0 | 93.0 |
| 2022-10-31 | 13.73 (-0.47) | 0.09 (0.0) | 0.63 (-0.07) | -548 | 10.77 | 0 | 0.0 | -76 | 1.49 | 5086 | 94.1 | 98.7 | 102.0 | 91.0 |
| 2022-09-30 | 14.2 (-1.76) | 0.09 (-0.09) | 0.7 (-0.77) | -11 | 0.18 | 0 | 0.0 | -44 | 0.73 | 6011 | 99.9 | 212.5 | 216.0 | 98.0 |
| 2022-08-31 | 15.96 (+0.65) | 0.18 (+0.04) | 1.47 (-0.17) | 457 | 13.14 | 25 | 0.72 | -98 | 2.82 | 3477 | 212.5 | 191.0 | 214.5 | 189.0 |
| 2022-07-29 | 15.31 (-0.15) | 0.14 (-0.02) | 1.64 (+0.1) | -117 | 4.7 | -13 | 0.52 | 57 | 2.29 | 2492 | 190.5 | 172.0 | 192.5 | 167.0 |
| 2022-06-30 | 15.46 (-2.81) | 0.16 (+0.16) | 1.54 (-0.04) | -1544 | 39.37 | 91 | 2.32 | -21 | 0.54 | 3922 | 172.5 | 203.0 | 209.5 | 172.0 |
| 2022-05-31 | 18.27 (-0.59) | 0.0 (0.0) | 1.58 (-0.21) | -328 | 18.17 | 0 | 0.0 | -117 | 6.48 | 1805 | 203.0 | 201.5 | 204.5 | 193.0 |
| 2022-04-29 | 18.86 (-0.83) | 0.0 (0.0) | 1.79 (-0.38) | -497 | 26.84 | 0 | 0.0 | -217 | 11.72 | 1852 | 200.5 | 204.0 | 208.0 | 197.0 |
| 2022-03-31 | 19.69 (-0.8) | 0.0 (-0.26) | 2.17 (-0.38) | -533 | 12.81 | -153 | 3.68 | -215 | 5.17 | 4162 | 205.0 | 220.5 | 223.5 | 199.5 |
| 2022-02-25 | 20.49 (-0.15) | 0.26 (0.0) | 2.55 (+0.04) | -127 | 3.59 | 0 | 0.0 | 22 | 0.62 | 3542 | 219.0 | 223.5 | 234.5 | 217.0 |
| 2022-01-26 | 20.64 (+2.81) | 0.26 (0.0) | 2.51 (-0.37) | 1611 | 15.49 | 0 | 0.0 | -211 | 2.03 | 10397 | 218.5 | 226.0 | 240.0 | 209.5 |
| 2021-12-30 | 17.83 (+1.64) | 0.26 (+0.01) | 2.88 (+1.2) | 935 | 16.36 | 10 | 0.17 | 686 | 12.0 | 5716 | 222.0 | 193.5 | 230.0 | 193.5 |
| 2021-11-30 | 16.19 (+0.8) | 0.25 (+0.01) | 1.68 (+0.02) | 457 | 22.99 | 5 | 0.25 | 11 | 0.55 | 1988 | 195.0 | 186.0 | 198.0 | 185.5 |
| 2021-10-29 | 15.39 (+0.21) | 0.24 (-0.07) | 1.66 (+0.01) | 108 | 10.09 | -40 | 3.74 | 3 | 0.28 | 1070 | 185.5 | 185.0 | 186.0 | 178.0 |
| 2021-09-30 | 15.18 (+0.18) | 0.31 (+0.02) | 1.65 (-0.04) | 130 | 15.87 | 7 | 0.85 | -23 | 2.81 | 819 | 184.5 | 189.0 | 189.5 | 182.5 |
| 2021-08-31 | 15.0 (+0.35) | 0.29 (+0.01) | 1.69 (-0.08) | 241 | 16.38 | 5 | 0.34 | -46 | 3.13 | 1471 | 188.5 | 190.0 | 193.0 | 182.0 |
| 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 | 14.65 (+0.75) | 0.28 (-0.05) | 1.77 (-0.3) | 478 | 11.34 | -24 | 0.57 | -171 | 4.06 | 4217 | 189.0 | 201.0 | 201.0 | 183.5 |
| 2021-06-30 | 13.9 (-0.34) | 0.33 (+0.11) | 2.07 (+0.37) | -88 | 2.72 | 60 | 1.85 | 216 | 6.66 | 3241 | 201.0 | 190.0 | 201.5 | 188.0 |
| 2021-05-31 | 14.24 (-0.05) | 0.22 (-0.07) | 1.7 (-0.04) | -152 | 2.89 | -38 | 0.72 | -22 | 0.42 | 5252 | 189.0 | 200.0 | 201.0 | 180.0 |
| 2021-04-29 | 14.29 (+0.61) | 0.29 (-0.09) | 1.74 (+0.02) | 273 | 5.94 | -50 | 1.09 | 11 | 0.24 | 4597 | 200.0 | 201.5 | 206.5 | 199.0 |
| 2021-03-31 | 13.68 (+0.04) | 0.38 (+0.1) | 1.72 (-0.04) | 175 | 4.34 | 53 | 1.31 | -22 | 0.55 | 4033 | 200.5 | 200.0 | 204.5 | 194.5 |
| 2021-02-26 | 13.64 (+0.32) | 0.28 (-0.01) | 1.76 (+0.07) | 170 | 3.96 | -2 | 0.05 | 38 | 0.89 | 4292 | 199.0 | 188.0 | 205.0 | 188.0 |
| 2021-01-29 | 13.32 (+0.15) | 0.29 (-0.02) | 1.69 (-0.19) | 266 | 7.33 | -6 | 0.17 | -53 | 1.46 | 3631 | 188.0 | 188.0 | 192.5 | 186.5 |
| 2020-12-31 | 13.17 (-0.34) | 0.31 (-0.01) | 1.88 (-0.1) | -333 | 9.24 | -11 | 0.31 | -54 | 1.5 | 3602 | 188.0 | 194.5 | 195.5 | 187.5 |
| 2020-11-30 | 13.51 (-1.0) | 0.32 (-0.01) | 1.98 (+0.18) | -585 | 13.95 | -6 | 0.14 | 96 | 2.29 | 4195 | 193.5 | 187.5 | 198.0 | 187.0 |
| 2020-10-30 | 14.51 (-1.1) | 0.33 (-0.02) | 1.8 (-0.01) | -595 | 26.18 | -11 | 0.48 | -2 | 0.09 | 2273 | 187.5 | 190.0 | 193.0 | 187.5 |
| 2020-09-30 | 15.61 (-0.69) | 0.35 (-0.01) | 1.81 (-0.25) | -386 | 5.5 | -3 | 0.04 | -134 | 1.91 | 7019 | 190.0 | 206.0 | 206.0 | 188.5 |
| 2020-08-31 | 16.3 (+2.28) | 0.36 (+0.01) | 2.06 (+0.07) | 1231 | 15.57 | 7 | 0.09 | 37 | 0.47 | 7905 | 205.0 | 192.0 | 210.5 | 191.0 |
| 2020-07-31 | 14.02 (-1.19) | 0.35 (0.0) | 1.99 (+0.03) | -648 | 4.85 | -3 | 0.02 | 16 | 0.12 | 13365 | 192.5 | 210.0 | 216.0 | 187.0 |
| 2020-06-30 | 15.21 (-1.97) | 0.35 (+0.32) | 1.96 (+0.3) | -944 | 12.92 | 177 | 2.42 | 163 | 2.23 | 7309 | 209.0 | 210.0 | 216.0 | 203.0 |
| 2020-05-29 | 17.18 (+2.32) | 0.03 (0.0) | 1.66 (-0.03) | 1230 | 9.37 | 0 | 0.0 | -16 | 0.12 | 13122 | 208.0 | 210.0 | 222.5 | 204.0 |
| 2020-04-30 | 14.86 (+6.11) | 0.03 (0.0) | 1.69 (+0.11) | 3293 | 22.42 | 0 | 0.0 | 57 | 0.39 | 14688 | 214.0 | 172.0 | 215.0 | 172.0 |
| 2020-03-31 | 8.75 (+0.09) | 0.03 (+0.02) | 1.58 (-0.06) | 5 | 0.03 | 0 | 0.0 | -31 | 0.16 | 19212 | 173.5 | 179.0 | 193.5 | 158.0 |
| 2020-02-27 | 8.66 (-0.2) | 0.01 (-0.01) | 1.64 (-0.01) | -85 | 1.4 | -4 | 0.07 | -8 | 0.13 | 6062 | 175.0 | 166.5 | 179.0 | 163.0 |
| 2020-01-31 | 8.86 () | 0.02 () | 1.65 () | -119 | 3.6 | -33 | 1.0 | -9 | 0.27 | 3308 | 171.5 | 183.0 | 185.0 | 169.5 |
