- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 26.83 (-0.33) | 10.57 (-0.02) | 3.0 (+0.02) | -806 | 24.63 | -36 | 1.1 | 43 | 1.31 | 3272 | 315.0 | 304.0 | 318.5 | 304.0 |
| 2024-11-20 | 27.16 (-0.36) | 10.59 (-0.24) | 2.98 (+0.02) | -816 | 25.53 | -596 | 18.65 | 56 | 1.75 | 3196 | 308.5 | 316.0 | 319.5 | 305.0 |
| 2024-11-19 | 27.52 (-0.33) | 10.83 (-0.05) | 2.96 (-0.01) | -776 | 25.76 | -124 | 4.12 | -29 | 0.96 | 3013 | 321.0 | 325.0 | 326.5 | 314.0 |
| 2024-11-18 | 27.85 (-0.17) | 10.88 (0.0) | 2.97 (+0.04) | -349 | 34.22 | -6 | 0.59 | 99 | 9.71 | 1020 | 330.0 | 332.0 | 335.0 | 328.5 |
| 2024-11-15 | 28.02 (-0.04) | 10.88 (0.0) | 2.93 (+0.01) | -53 | 4.39 | 10 | 0.83 | 37 | 3.07 | 1206 | 335.0 | 332.0 | 342.0 | 330.0 |
| 2024-11-14 | 28.06 (-0.01) | 10.88 (0.0) | 2.92 (+0.03) | -35 | 5.21 | -7 | 1.04 | 76 | 11.31 | 672 | 332.0 | 333.5 | 340.0 | 332.0 |
| 2024-11-13 | 28.07 (-0.11) | 10.88 (-0.05) | 2.89 (+0.04) | -52 | 5.78 | -108 | 12.01 | 85 | 9.45 | 899 | 335.0 | 334.5 | 337.5 | 329.0 |
| 2024-11-12 | 28.18 (-0.21) | 10.93 (-0.01) | 2.85 (+0.03) | -411 | 48.41 | -22 | 2.59 | 70 | 8.24 | 849 | 335.5 | 342.0 | 342.0 | 335.5 |
| 2024-11-11 | 28.39 (+0.1) | 10.94 (+0.04) | 2.82 (-0.01) | 233 | 25.66 | 92 | 10.13 | -11 | 1.21 | 908 | 344.0 | 338.5 | 347.5 | 336.5 |
| 2024-11-08 | 28.29 (-0.25) | 10.9 (-0.02) | 2.83 (+0.01) | -514 | 32.49 | -49 | 3.1 | 20 | 1.26 | 1582 | 339.5 | 343.0 | 345.5 | 337.5 |
| 2024-11-07 | 28.54 (-0.05) | 10.92 (+0.08) | 2.82 (+0.01) | -46 | 1.79 | 197 | 7.67 | 20 | 0.78 | 2568 | 345.0 | 330.0 | 351.0 | 328.0 |
| 2024-11-06 | 28.59 (+0.11) | 10.84 (-0.23) | 2.81 (+0.02) | 153 | 8.41 | -580 | 31.89 | 42 | 2.31 | 1819 | 327.5 | 327.0 | 333.0 | 325.5 |
| 2024-11-05 | 28.48 (-0.38) | 11.07 (-0.01) | 2.79 (-0.01) | -1020 | 46.22 | -25 | 1.13 | -22 | 1.0 | 2207 | 327.0 | 325.5 | 331.5 | 323.5 |
| 2024-11-04 | 28.86 (+0.13) | 11.08 (+0.07) | 2.8 (-0.01) | 383 | 14.2 | 194 | 7.19 | -13 | 0.48 | 2697 | 329.0 | 314.5 | 332.0 | 314.5 |
| 2024-11-01 | 28.73 (-0.9) | 11.01 (-0.05) | 2.81 (+0.18) | -2407 | 40.31 | -122 | 2.04 | 449 | 7.52 | 5971 | 314.0 | 332.5 | 333.0 | 313.0 |
| 2024-10-30 | 29.63 (+0.08) | 11.06 (-0.04) | 2.63 (+0.01) | 157 | 15.64 | -112 | 11.16 | 12 | 1.2 | 1004 | 347.5 | 345.0 | 347.5 | 340.0 |
| 2024-10-29 | 29.55 (+0.04) | 11.1 (-0.02) | 2.62 (-0.01) | 94 | 10.08 | -49 | 5.25 | -28 | 3.0 | 933 | 343.0 | 344.0 | 345.0 | 339.5 |
| 2024-10-28 | 29.51 (-0.02) | 11.12 (-0.07) | 2.63 (+0.01) | -82 | 7.51 | -181 | 16.58 | 26 | 2.38 | 1092 | 344.0 | 350.0 | 350.5 | 344.0 |
| 2024-10-25 | 29.53 (+0.05) | 11.19 (-0.06) | 2.62 (-0.01) | 15 | 1.99 | -138 | 18.28 | -7 | 0.93 | 755 | 349.5 | 350.0 | 351.5 | 345.5 |
| 2024-10-24 | 29.48 (+0.01) | 11.25 (0.0) | 2.63 (0.0) | -184 | 13.26 | -6 | 0.43 | 1 | 0.07 | 1388 | 349.5 | 349.5 | 352.0 | 347.0 |
| 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 | 29.47 (-0.25) | 11.25 (+0.04) | 2.63 (0.0) | -513 | 24.69 | 117 | 5.63 | -9 | 0.43 | 2078 | 348.5 | 346.0 | 350.5 | 343.0 |
| 2024-10-22 | 29.72 (-0.5) | 11.21 (-0.16) | 2.63 (+0.03) | -1152 | 31.61 | -413 | 11.33 | 70 | 1.92 | 3644 | 347.0 | 364.0 | 365.0 | 343.0 |
| 2024-10-21 | 30.22 (-0.15) | 11.37 (+0.78) | 2.6 (0.0) | -372 | 31.13 | -156 | 13.05 | 3 | 0.25 | 1195 | 364.0 | 366.0 | 367.0 | 361.0 |
| 2024-10-18 | 30.37 (+0.01) | 10.59 (-0.01) | 2.6 (+0.01) | 31 | 5.84 | -14 | 2.64 | 21 | 3.95 | 531 | 366.0 | 364.0 | 367.5 | 362.0 |
| 2024-10-17 | 30.36 (-0.16) | 10.6 (-0.01) | 2.59 (+0.03) | -450 | 50.39 | -30 | 3.36 | 76 | 8.51 | 893 | 361.5 | 367.5 | 367.5 | 361.0 |
| 2024-10-16 | 30.52 (-0.26) | 10.61 (-0.01) | 2.56 (+0.08) | -644 | 34.61 | -14 | 0.75 | 195 | 10.48 | 1861 | 366.0 | 370.0 | 370.0 | 362.0 |
| 2024-10-15 | 30.78 (-0.01) | 10.62 (+0.03) | 2.48 (0.0) | -95 | 13.57 | 60 | 8.57 | -3 | 0.43 | 700 | 370.0 | 369.0 | 371.0 | 366.0 |
| 2024-10-14 | 30.79 (-0.03) | 10.59 (0.0) | 2.48 (+0.01) | 40 | 4.95 | -1 | 0.12 | 29 | 3.59 | 808 | 369.0 | 359.5 | 369.0 | 359.5 |
| 2024-10-11 | 30.82 (-0.13) | 10.59 (0.0) | 2.47 (+0.01) | -309 | 41.48 | 8 | 1.07 | 39 | 5.23 | 745 | 360.0 | 367.0 | 367.5 | 360.0 |
| 2024-10-09 | 30.95 (-0.05) | 10.59 (+0.09) | 2.46 (-0.02) | -144 | 9.34 | 209 | 13.55 | -53 | 3.44 | 1542 | 367.0 | 359.5 | 367.0 | 357.0 |
| 2024-10-08 | 31.0 (-0.12) | 10.5 (-0.05) | 2.48 (+0.04) | -338 | 17.24 | -117 | 5.97 | 80 | 4.08 | 1961 | 359.5 | 359.0 | 359.5 | 353.0 |
| 2024-10-07 | 31.12 (-0.41) | 10.55 (-0.2) | 2.44 (+0.01) | -928 | 45.16 | 36 | 1.75 | 161 | 7.83 | 2055 | 358.5 | 363.0 | 367.5 | 354.0 |
| 2024-10-04 | 31.53 (-0.1) | 10.75 (+0.08) | 2.43 (+0.05) | -286 | 14.06 | 185 | 9.1 | 100 | 4.92 | 2034 | 363.0 | 358.5 | 366.5 | 358.5 |
| 2024-10-01 | 31.63 (+0.14) | 10.67 (+0.12) | 2.38 (+0.01) | 332 | 11.0 | 279 | 9.25 | 40 | 1.33 | 3017 | 361.0 | 350.5 | 362.5 | 350.5 |
| 2024-09-30 | 31.49 (-0.27) | 10.55 (-0.01) | 2.37 (+0.02) | -640 | 32.7 | -4 | 0.2 | 32 | 1.64 | 1957 | 349.0 | 352.0 | 358.5 | 347.5 |
| 2024-09-27 | 31.76 (+0.18) | 10.56 (-0.39) | 2.35 (+0.03) | 568 | 16.11 | -955 | 27.09 | 86 | 2.44 | 3525 | 352.0 | 355.0 | 356.0 | 347.0 |
| 2024-09-26 | 31.58 (-0.18) | 10.95 (-0.38) | 2.32 (+0.03) | -423 | 10.85 | -915 | 23.47 | 62 | 1.59 | 3898 | 352.5 | 367.0 | 370.0 | 350.5 |
| 2024-09-25 | 31.76 (-0.19) | 11.33 (-0.14) | 2.29 (+0.02) | -230 | 7.97 | -352 | 12.2 | 50 | 1.73 | 2885 | 366.5 | 367.0 | 373.0 | 366.5 |
| 2024-09-24 | 31.95 (-0.06) | 11.47 (-0.06) | 2.27 (+0.02) | -119 | 7.32 | -140 | 8.61 | 46 | 2.83 | 1626 | 373.0 | 381.0 | 381.0 | 373.0 |
| 2024-09-23 | 32.01 (+0.31) | 11.53 (-0.15) | 2.25 (-0.01) | 699 | 44.44 | -367 | 23.33 | -25 | 1.59 | 1573 | 376.0 | 372.5 | 380.0 | 372.5 |
| 2024-09-20 | 31.7 (+0.08) | 11.68 (-0.23) | 2.26 (+0.01) | 167 | 6.92 | -537 | 22.25 | 26 | 1.08 | 2413 | 373.5 | 372.5 | 374.0 | 368.0 |
| 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 | 31.62 (+0.1) | 11.91 (-0.05) | 2.25 (0.0) | 243 | 20.47 | -121 | 10.19 | 5 | 0.42 | 1187 | 371.0 | 365.0 | 372.5 | 365.0 |
| 2024-09-18 | 31.52 (+0.11) | 11.96 (-0.1) | 2.25 (-0.02) | 214 | 21.55 | -248 | 24.97 | -42 | 4.23 | 993 | 365.0 | 367.5 | 370.5 | 365.0 |
| 2024-09-16 | 31.41 (+0.05) | 12.06 (-0.17) | 2.27 (-0.01) | 58 | 2.94 | -419 | 21.22 | -19 | 0.96 | 1975 | 366.5 | 364.0 | 367.0 | 361.0 |
| 2024-09-13 | 31.36 (-0.16) | 12.23 (-0.11) | 2.28 (+0.02) | -371 | 21.18 | -254 | 14.5 | 45 | 2.57 | 1752 | 362.0 | 373.0 | 378.0 | 360.0 |
| 2024-09-12 | 31.52 (-0.24) | 12.34 (-0.01) | 2.26 (-0.01) | -295 | 25.0 | -39 | 3.31 | -38 | 3.22 | 1180 | 372.5 | 377.0 | 377.0 | 365.5 |
| 2024-09-11 | 31.76 (-0.25) | 12.35 (+0.09) | 2.27 (0.0) | -698 | 49.02 | 220 | 15.45 | 6 | 0.42 | 1424 | 379.0 | 385.0 | 386.0 | 377.5 |
| 2024-09-10 | 32.01 (-0.17) | 12.26 (+0.04) | 2.27 (0.0) | -359 | 26.95 | 104 | 7.81 | 5 | 0.38 | 1332 | 383.5 | 387.5 | 396.0 | 383.0 |
| 2024-09-09 | 32.18 (-0.26) | 12.22 (+0.03) | 2.27 (+0.02) | -654 | 36.78 | 81 | 4.56 | 40 | 2.25 | 1778 | 385.0 | 389.0 | 389.0 | 381.5 |
| 2024-09-06 | 32.44 (-0.04) | 12.19 (+0.03) | 2.25 (+0.01) | -237 | 14.6 | 60 | 3.7 | 27 | 1.66 | 1623 | 394.0 | 395.0 | 398.5 | 390.5 |
| 2024-09-05 | 32.48 (+0.08) | 12.16 (+0.1) | 2.24 (0.0) | 78 | 2.86 | 233 | 8.55 | 3 | 0.11 | 2726 | 394.0 | 391.0 | 403.0 | 389.0 |
| 2024-09-04 | 32.4 (+0.14) | 12.06 (+0.01) | 2.24 (+0.05) | 377 | 10.64 | 22 | 0.62 | 116 | 3.27 | 3544 | 385.0 | 384.0 | 390.5 | 378.5 |
| 2024-09-03 | 32.26 (-0.2) | 12.05 (-0.04) | 2.19 (-0.01) | -491 | 30.9 | -96 | 6.04 | -18 | 1.13 | 1589 | 384.0 | 386.0 | 386.0 | 381.0 |
| 2024-09-02 | 32.46 (+0.14) | 12.09 (-0.1) | 2.2 (0.0) | 334 | 25.28 | -220 | 16.65 | 6 | 0.45 | 1321 | 386.0 | 383.5 | 391.5 | 383.5 |
| 2024-08-30 | 32.32 (-0.22) | 12.19 (-0.02) | 2.2 (0.0) | -609 | 40.2 | -54 | 3.56 | -15 | 0.99 | 1515 | 383.5 | 385.0 | 386.5 | 382.0 |
| 2024-08-29 | 32.54 (-0.12) | 12.21 (+0.02) | 2.2 (-0.01) | -215 | 34.62 | 35 | 5.64 | -16 | 2.58 | 621 | 385.0 | 388.0 | 388.5 | 383.0 |
| 2024-08-28 | 32.66 (-0.27) | 12.19 (+0.01) | 2.21 (-0.01) | -691 | 54.07 | 26 | 2.03 | -27 | 2.11 | 1278 | 388.0 | 386.5 | 389.0 | 383.0 |
| 2024-08-27 | 32.93 (-0.31) | 12.18 (+0.13) | 2.22 (0.0) | -713 | 39.77 | 314 | 17.51 | -1 | 0.06 | 1793 | 389.0 | 382.5 | 389.5 | 377.5 |
| 2024-08-26 | 33.24 (-0.1) | 12.05 (0.0) | 2.22 (-0.01) | -256 | 14.75 | 11 | 0.63 | -14 | 0.81 | 1736 | 383.5 | 390.5 | 394.5 | 382.0 |
| 2024-08-23 | 33.34 (-0.14) | 12.05 (+0.06) | 2.23 (-0.01) | -400 | 26.86 | 146 | 9.81 | -43 | 2.89 | 1489 | 390.0 | 387.0 | 391.5 | 386.0 |
| 2024-08-22 | 33.48 (-0.21) | 11.99 (+0.01) | 2.24 (0.0) | -540 | 35.36 | 12 | 0.79 | 6 | 0.39 | 1527 | 390.0 | 391.0 | 392.5 | 383.5 |
| 2024-08-21 | 33.69 (-0.16) | 11.98 (+0.01) | 2.24 (-0.04) | -397 | 31.76 | 45 | 3.6 | -86 | 6.88 | 1250 | 390.5 | 383.0 | 398.0 | 383.0 |
| 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 | |||
| 2024-08-20 | 33.85 (-0.24) | 11.97 (0.0) | 2.28 (-0.01) | -556 | 57.74 | -13 | 1.35 | -36 | 3.74 | 963 | 386.5 | 392.0 | 392.5 | 386.5 |
| 2024-08-19 | 34.09 (-0.27) | 11.97 (+0.04) | 2.29 (0.0) | -654 | 37.44 | 105 | 6.01 | 9 | 0.52 | 1747 | 390.0 | 385.0 | 397.0 | 384.0 |
| 2024-08-16 | 34.36 (-0.04) | 11.93 (0.0) | 2.29 (+0.01) | -99 | 4.93 | -16 | 0.8 | 11 | 0.55 | 2007 | 382.0 | 376.0 | 384.0 | 374.0 |
| 2024-08-15 | 34.4 (-0.25) | 11.93 (-0.26) | 2.28 (+0.01) | -620 | 31.89 | -625 | 32.15 | 42 | 2.16 | 1944 | 373.0 | 380.0 | 382.0 | 372.0 |
| 2024-08-14 | 34.65 (-0.19) | 12.19 (-0.03) | 2.27 (0.0) | -642 | 41.74 | -62 | 4.03 | -10 | 0.65 | 1538 | 378.0 | 373.0 | 381.0 | 370.0 |
| 2024-08-13 | 34.84 (-0.22) | 12.22 (-0.19) | 2.27 (0.0) | -532 | 23.81 | -475 | 21.26 | 11 | 0.49 | 2234 | 370.0 | 368.0 | 373.0 | 362.5 |
| 2024-08-12 | 35.06 (+0.31) | 12.41 (-0.47) | 2.27 (+0.01) | 843 | 25.52 | -1127 | 34.12 | 14 | 0.42 | 3303 | 366.5 | 369.0 | 375.0 | 362.5 |
| 2024-08-09 | 34.75 (-0.39) | 12.88 (+0.01) | 2.26 (-0.05) | -561 | 24.37 | 15 | 0.65 | -115 | 5.0 | 2302 | 368.5 | 371.0 | 380.5 | 368.5 |
| 2024-08-08 | 35.14 (-0.5) | 12.87 (+0.01) | 2.31 (+0.02) | -1155 | 49.57 | 26 | 1.12 | 49 | 2.1 | 2330 | 366.5 | 364.0 | 375.0 | 362.5 |
| 2024-08-07 | 35.64 (-0.2) | 12.86 (-0.01) | 2.29 (-0.01) | -498 | 16.51 | -7 | 0.23 | -32 | 1.06 | 3017 | 366.5 | 365.0 | 374.0 | 364.0 |
| 2024-08-06 | 35.84 (-0.42) | 12.87 (+0.03) | 2.3 (-0.1) | -983 | 15.41 | 77 | 1.21 | -248 | 3.89 | 6380 | 353.5 | 368.5 | 379.5 | 344.0 |
| 2024-08-05 | 36.26 (-0.15) | 12.84 (+0.06) | 2.4 (0.0) | -476 | 37.48 | 126 | 9.92 | 13 | 1.02 | 1270 | 382.0 | 398.0 | 398.0 | 382.0 |
| 2024-08-02 | 36.41 (+0.36) | 12.78 (+0.02) | 2.4 (0.0) | 863 | 33.37 | 50 | 1.93 | -6 | 0.23 | 2586 | 424.0 | 447.0 | 447.0 | 417.0 |
| 2024-08-01 | 36.05 (+0.03) | 12.76 (+0.12) | 2.4 (-0.03) | 84 | 6.39 | 309 | 23.5 | -81 | 6.16 | 1315 | 449.5 | 448.0 | 457.0 | 447.5 |
| 2024-07-31 | 36.02 (-0.05) | 12.64 (+0.04) | 2.43 (0.0) | 55 | 6.36 | 82 | 9.48 | 18 | 2.08 | 865 | 447.0 | 442.0 | 450.0 | 441.0 |
| 2024-07-30 | 36.07 (+0.01) | 12.6 (+0.08) | 2.43 (-0.02) | 12 | 0.84 | 190 | 13.34 | -45 | 3.16 | 1424 | 445.0 | 441.0 | 448.0 | 439.0 |
| 2024-07-29 | 36.06 (-0.02) | 12.52 (+0.32) | 2.45 (-0.03) | -39 | 1.96 | 781 | 39.27 | -80 | 4.02 | 1989 | 445.5 | 449.0 | 450.5 | 439.5 |
| 2024-07-26 | 36.08 (-0.11) | 12.2 (+0.1) | 2.48 (+0.03) | -194 | 12.65 | 243 | 15.85 | 63 | 4.11 | 1533 | 447.0 | 431.0 | 448.5 | 430.5 |
| 2024-07-23 | 36.19 (-0.09) | 12.1 (+0.17) | 2.45 (+0.02) | -192 | 6.56 | 402 | 13.74 | 50 | 1.71 | 2926 | 449.0 | 451.5 | 456.5 | 439.0 |
| 2024-07-22 | 36.28 (+0.09) | 11.93 (+0.6) | 2.43 (+0.03) | 198 | 7.14 | 82 | 2.96 | 89 | 3.21 | 2772 | 438.0 | 458.5 | 467.5 | 436.0 |
| 2024-07-19 | 36.19 (-0.01) | 11.33 (+0.02) | 2.4 (+0.03) | -37 | 1.1 | 67 | 1.99 | 65 | 1.93 | 3360 | 466.0 | 450.0 | 467.0 | 449.5 |
| 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 | 36.2 (-0.05) | 11.31 (+0.12) | 2.37 (+0.02) | -170 | 10.29 | 279 | 16.89 | 43 | 2.6 | 1652 | 450.0 | 449.0 | 454.5 | 443.0 |
| 2024-07-17 | 36.25 (-0.14) | 11.19 (+0.08) | 2.35 (0.0) | -532 | 28.87 | 206 | 11.18 | -10 | 0.54 | 1843 | 444.0 | 457.5 | 458.0 | 443.0 |
| 2024-07-16 | 36.39 (-0.18) | 11.11 (+0.27) | 2.35 (0.0) | -477 | 15.66 | 648 | 21.27 | 22 | 0.72 | 3046 | 454.0 | 453.5 | 460.5 | 446.0 |
| 2024-07-15 | 36.57 (-0.41) | 10.84 (+0.6) | 2.35 (+0.05) | -1007 | 24.51 | 1437 | 34.97 | 102 | 2.48 | 4109 | 453.5 | 439.0 | 456.0 | 436.0 |
| 2024-07-12 | 36.98 (0.0) | 10.24 (+0.2) | 2.3 (+0.03) | -6 | 0.21 | 486 | 17.39 | 70 | 2.5 | 2795 | 438.5 | 427.0 | 442.0 | 426.0 |
| 2024-07-11 | 36.98 (-0.16) | 10.04 (+0.03) | 2.27 (+0.01) | -242 | 17.27 | 93 | 6.64 | 25 | 1.78 | 1401 | 423.0 | 419.5 | 427.0 | 418.0 |
| 2024-07-10 | 37.14 (+0.01) | 10.01 (+0.01) | 2.26 (-0.02) | 11 | 1.17 | 10 | 1.06 | -32 | 3.4 | 941 | 418.5 | 415.5 | 419.0 | 413.0 |
| 2024-07-09 | 37.13 (-0.02) | 10.0 (+0.07) | 2.28 (+0.02) | -52 | 4.29 | 163 | 13.45 | 34 | 2.81 | 1212 | 414.5 | 415.5 | 423.0 | 414.5 |
| 2024-07-08 | 37.15 (-0.06) | 9.93 (-0.09) | 2.26 (+0.01) | -139 | 8.79 | -203 | 12.83 | 23 | 1.45 | 1582 | 418.5 | 423.0 | 425.5 | 415.0 |
| 2024-07-05 | 37.21 (+0.2) | 10.02 (-0.03) | 2.25 (+0.02) | 491 | 33.24 | -75 | 5.08 | 53 | 3.59 | 1477 | 424.0 | 423.0 | 425.0 | 417.0 |
| 2024-07-04 | 37.01 (+0.11) | 10.05 (+0.1) | 2.23 (-0.01) | 281 | 9.77 | 245 | 8.52 | -19 | 0.66 | 2877 | 422.0 | 425.0 | 429.0 | 416.0 |
| 2024-07-03 | 36.9 (-0.23) | 9.95 (-0.01) | 2.24 (+0.04) | -549 | 9.21 | -38 | 0.64 | 91 | 1.53 | 5963 | 423.0 | 437.5 | 452.0 | 422.0 |
| 2024-07-02 | 37.13 (+0.12) | 9.96 (+0.25) | 2.2 (-0.01) | 281 | 8.17 | 612 | 17.8 | -15 | 0.44 | 3439 | 429.5 | 433.5 | 436.5 | 424.5 |
| 2024-07-01 | 37.01 (-0.2) | 9.71 (+0.12) | 2.21 (+0.09) | -499 | 16.03 | 294 | 9.45 | 210 | 6.75 | 3112 | 432.0 | 427.0 | 434.0 | 417.5 |
| 2024-06-28 | 37.21 (+0.21) | 9.59 (+0.04) | 2.12 (+0.11) | 365 | 5.72 | 99 | 1.55 | 259 | 4.06 | 6377 | 421.0 | 408.0 | 426.5 | 405.0 |
| 2024-06-27 | 37.0 (-0.02) | 9.55 (-0.01) | 2.01 (0.0) | -109 | 15.5 | -21 | 2.99 | 5 | 0.71 | 703 | 400.0 | 400.0 | 404.0 | 398.0 |
| 2024-06-26 | 37.02 (+0.03) | 9.56 (+0.09) | 2.01 (-0.01) | 76 | 5.81 | 200 | 15.3 | -13 | 0.99 | 1307 | 401.5 | 400.0 | 403.5 | 394.0 |
| 2024-06-25 | 36.99 (-0.15) | 9.47 (+0.06) | 2.02 (0.0) | 615 | 28.03 | 153 | 6.97 | -16 | 0.73 | 2194 | 398.5 | 400.0 | 408.0 | 394.0 |
| 2024-06-24 | 37.14 (+0.04) | 9.41 (+0.12) | 2.02 (-0.01) | 101 | 8.03 | 287 | 22.81 | -13 | 1.03 | 1258 | 398.5 | 392.0 | 399.5 | 388.5 |
| 2024-06-21 | 37.1 (-0.06) | 9.29 (+0.1) | 2.03 (-0.02) | -148 | 15.86 | 242 | 25.94 | -49 | 5.25 | 933 | 391.0 | 389.5 | 393.5 | 383.5 |
| 2024-06-20 | 37.16 (-0.05) | 9.19 (+0.06) | 2.05 (+0.02) | -120 | 14.98 | 152 | 18.98 | 43 | 5.37 | 801 | 387.0 | 391.0 | 395.0 | 383.5 |
| 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 | 37.21 (-0.04) | 9.13 (+0.19) | 2.03 (-0.05) | -103 | 8.88 | 462 | 39.83 | -106 | 9.14 | 1160 | 390.0 | 382.0 | 393.0 | 382.0 |
| 2024-06-18 | 37.25 (-0.07) | 8.94 (+0.05) | 2.08 (0.0) | -182 | 28.89 | 109 | 17.3 | -7 | 1.11 | 630 | 381.5 | 383.0 | 386.0 | 381.0 |
| 2024-06-17 | 37.32 (-0.03) | 8.89 (-0.02) | 2.08 (0.0) | -63 | 7.31 | -34 | 3.94 | -14 | 1.62 | 862 | 383.0 | 384.5 | 388.5 | 382.5 |
| 2024-06-14 | 37.35 (-0.06) | 8.91 (+0.06) | 2.08 (-0.02) | -151 | 17.87 | 124 | 14.67 | -49 | 5.8 | 845 | 383.5 | 386.0 | 388.0 | 383.5 |
| 2024-06-13 | 37.41 (+0.11) | 8.85 (+0.01) | 2.1 (-0.05) | 279 | 16.85 | 38 | 2.29 | -109 | 6.58 | 1656 | 387.5 | 392.0 | 396.5 | 384.0 |
| 2024-06-12 | 37.3 (-0.01) | 8.84 (+0.04) | 2.15 (-0.03) | -21 | 3.38 | 98 | 15.76 | -79 | 12.7 | 622 | 395.0 | 399.5 | 400.5 | 393.5 |
| 2024-06-11 | 37.31 (+0.22) | 8.8 (+0.08) | 2.18 (-0.03) | 535 | 42.33 | 207 | 16.38 | -58 | 4.59 | 1264 | 399.5 | 398.5 | 402.5 | 396.5 |
| 2024-06-07 | 37.09 (+0.07) | 8.72 (+0.06) | 2.21 (-0.02) | 303 | 23.9 | 142 | 11.2 | -47 | 3.71 | 1268 | 398.5 | 399.0 | 400.0 | 393.5 |
| 2024-06-06 | 37.02 (+0.39) | 8.66 (+0.15) | 2.23 (0.0) | 944 | 44.63 | 354 | 16.74 | 3 | 0.14 | 2115 | 400.0 | 395.0 | 402.0 | 393.0 |
| 2024-06-05 | 36.63 (+0.33) | 8.51 (+0.1) | 2.23 (-0.01) | 798 | 35.0 | 246 | 10.79 | -23 | 1.01 | 2280 | 394.5 | 395.5 | 400.0 | 391.0 |
| 2024-06-04 | 36.3 (+0.89) | 8.41 (+0.1) | 2.24 (+0.01) | 2016 | 43.74 | 225 | 4.88 | 2 | 0.04 | 4609 | 394.5 | 385.5 | 403.0 | 384.0 |
| 2024-06-03 | 35.41 (+0.13) | 8.31 (0.0) | 2.23 (0.0) | 309 | 30.93 | 7 | 0.7 | 12 | 1.2 | 999 | 387.0 | 388.0 | 388.5 | 384.5 |
| 2024-05-31 | 35.28 (+0.04) | 8.31 (-0.03) | 2.23 (+0.03) | 99 | 6.13 | -71 | 4.39 | 63 | 3.9 | 1616 | 385.0 | 384.5 | 388.0 | 381.0 |
| 2024-05-30 | 35.24 (+0.04) | 8.34 (-0.03) | 2.2 (0.0) | 132 | 14.68 | -67 | 7.45 | 7 | 0.78 | 899 | 382.0 | 378.5 | 386.0 | 377.0 |
| 2024-05-29 | 35.2 (-0.01) | 8.37 (+0.05) | 2.2 (-0.02) | -30 | 3.61 | 111 | 13.36 | -54 | 6.5 | 831 | 378.5 | 379.5 | 383.5 | 378.0 |
| 2024-05-28 | 35.21 (+0.01) | 8.32 (+0.06) | 2.22 (-0.01) | 32 | 4.48 | 152 | 21.29 | -22 | 3.08 | 714 | 377.0 | 375.0 | 381.5 | 373.0 |
| 2024-05-27 | 35.2 (-0.04) | 8.26 (+0.08) | 2.23 (0.0) | -140 | 16.63 | 181 | 21.5 | 15 | 1.78 | 842 | 375.0 | 376.0 | 378.0 | 370.0 |
| 2024-05-24 | 35.24 (-0.07) | 8.18 (+0.09) | 2.23 (0.0) | -140 | 17.33 | 220 | 27.23 | -11 | 1.36 | 808 | 371.0 | 369.5 | 374.0 | 365.5 |
| 2024-05-23 | 35.31 (-0.19) | 8.09 (0.0) | 2.23 (-0.01) | -498 | 39.15 | 7 | 0.55 | -36 | 2.83 | 1272 | 367.5 | 362.0 | 372.0 | 362.0 |
| 2024-05-22 | 35.5 (-0.11) | 8.09 (-0.02) | 2.24 (-0.04) | -240 | 18.15 | -49 | 3.71 | -73 | 5.52 | 1322 | 363.0 | 362.5 | 366.0 | 361.0 |
| 2024-05-21 | 35.61 (+0.01) | 8.11 (-0.01) | 2.28 (+0.01) | 18 | 1.78 | -20 | 1.97 | 5 | 0.49 | 1013 | 361.5 | 365.0 | 370.5 | 361.0 |
| 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 | |||
| 2024-05-20 | 35.6 (+0.13) | 8.12 (-0.04) | 2.27 (-0.01) | -91 | 12.13 | -107 | 14.27 | -27 | 3.6 | 750 | 366.5 | 373.0 | 373.0 | 366.0 |
| 2024-05-17 | 35.47 (-0.11) | 8.16 (-0.03) | 2.28 (0.0) | -196 | 27.96 | -51 | 7.28 | 0 | 0.0 | 701 | 372.5 | 373.0 | 375.0 | 370.0 |
| 2024-05-16 | 35.58 (+0.32) | 8.19 (-0.35) | 2.28 (-0.03) | 765 | 38.29 | -872 | 43.64 | -63 | 3.15 | 1998 | 372.0 | 377.0 | 380.0 | 370.0 |
| 2024-05-15 | 35.26 (-0.22) | 8.54 (-0.16) | 2.31 (-0.04) | -576 | 20.46 | -377 | 13.39 | -101 | 3.59 | 2815 | 373.5 | 385.5 | 386.0 | 371.0 |
| 2024-05-14 | 35.48 (-0.02) | 8.7 (0.0) | 2.35 (-0.01) | -38 | 6.26 | 4 | 0.66 | -12 | 1.98 | 607 | 387.5 | 384.5 | 387.5 | 380.5 |
| 2024-05-13 | 35.5 (+0.09) | 8.7 (+0.02) | 2.36 (0.0) | 199 | 24.91 | 36 | 4.51 | -5 | 0.63 | 799 | 382.0 | 382.5 | 387.5 | 377.5 |
| 2024-05-10 | 35.41 (-0.07) | 8.68 (+0.01) | 2.36 (+0.01) | -170 | 13.62 | 31 | 2.48 | 16 | 1.28 | 1248 | 380.0 | 387.5 | 387.5 | 379.5 |
| 2024-05-09 | 35.48 (+0.15) | 8.67 (+0.01) | 2.35 (-0.03) | 425 | 42.2 | 19 | 1.89 | -60 | 5.96 | 1007 | 387.5 | 388.0 | 392.5 | 385.5 |
| 2024-05-08 | 35.33 (+0.03) | 8.66 (-0.08) | 2.38 (+0.02) | 71 | 3.33 | -177 | 8.31 | 49 | 2.3 | 2130 | 388.0 | 390.5 | 391.5 | 378.0 |
| 2024-05-07 | 35.3 (+0.02) | 8.74 (+0.02) | 2.36 (0.0) | 173 | 17.01 | 44 | 4.33 | 1 | 0.1 | 1017 | 388.0 | 387.0 | 389.0 | 382.0 |
| 2024-05-06 | 35.28 (0.0) | 8.72 (+0.05) | 2.36 (-0.02) | -84 | 5.5 | 115 | 7.53 | -54 | 3.53 | 1528 | 387.0 | 390.0 | 393.0 | 382.0 |
| 2024-05-03 | 35.28 (-0.29) | 8.67 (-0.07) | 2.38 (+0.02) | -796 | 40.45 | -156 | 7.93 | 58 | 2.95 | 1968 | 385.0 | 394.5 | 395.0 | 383.0 |
| 2024-05-02 | 35.57 (-0.02) | 8.74 (+0.01) | 2.36 (-0.06) | -22 | 3.58 | 12 | 1.95 | -165 | 26.83 | 615 | 394.0 | 390.0 | 395.0 | 389.0 |
| 2024-04-30 | 35.59 (-0.32) | 8.73 (+0.12) | 2.42 (0.0) | -784 | 54.83 | 285 | 19.93 | 13 | 0.91 | 1430 | 392.0 | 394.0 | 398.0 | 391.0 |
| 2024-04-29 | 35.91 (+0.26) | 8.61 (+0.02) | 2.42 (-0.06) | 634 | 37.6 | 67 | 3.97 | -140 | 8.3 | 1686 | 398.5 | 398.0 | 403.5 | 394.0 |
| 2024-04-26 | 35.65 (+0.15) | 8.59 (+0.03) | 2.48 (0.0) | 377 | 31.16 | 70 | 5.79 | -3 | 0.25 | 1210 | 394.0 | 389.5 | 395.5 | 387.5 |
| 2024-04-25 | 35.5 (+0.36) | 8.56 (+0.01) | 2.48 (+0.05) | 873 | 33.24 | 9 | 0.34 | 113 | 4.3 | 2626 | 389.5 | 391.5 | 401.0 | 389.0 |
| 2024-04-24 | 35.14 (+0.26) | 8.55 (-0.01) | 2.43 (+0.04) | 687 | 46.14 | -25 | 1.68 | 90 | 6.04 | 1489 | 392.0 | 392.0 | 392.5 | 387.0 |
| 2024-04-23 | 34.88 (-0.02) | 8.56 (+0.15) | 2.39 (-0.04) | 430 | 22.64 | 373 | 19.64 | -83 | 4.37 | 1899 | 388.0 | 389.5 | 395.5 | 387.5 |
| 2024-04-22 | 34.9 (+0.41) | 8.41 (+0.05) | 2.43 (+0.01) | 958 | 30.63 | 358 | 11.45 | 11 | 0.35 | 3128 | 387.0 | 382.5 | 394.0 | 380.5 |
| 2024-04-19 | 34.49 (+0.1) | 8.36 (+0.09) | 2.42 (0.0) | 242 | 9.36 | 202 | 7.81 | 5 | 0.19 | 2586 | 380.5 | 372.0 | 381.5 | 367.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 34.39 (-0.01) | 8.27 (+0.02) | 2.42 (+0.02) | -26 | 2.73 | 56 | 5.88 | 56 | 5.88 | 953 | 376.0 | 373.0 | 380.5 | 373.0 |
| 2024-04-17 | 34.4 (+0.09) | 8.25 (-0.06) | 2.4 (-0.02) | 228 | 19.57 | -150 | 12.88 | -59 | 5.06 | 1165 | 372.5 | 370.0 | 381.0 | 370.0 |
| 2024-04-16 | 34.31 (-0.11) | 8.31 (-0.01) | 2.42 (-0.01) | -268 | 23.51 | -13 | 1.14 | -25 | 2.19 | 1140 | 368.0 | 375.5 | 375.5 | 366.5 |
| 2024-04-15 | 34.42 (-0.02) | 8.32 (+0.01) | 2.43 (-0.02) | -10 | 1.41 | 10 | 1.41 | -43 | 6.08 | 707 | 379.5 | 380.0 | 383.0 | 377.0 |
| 2024-04-12 | 34.44 (-0.04) | 8.31 (+0.02) | 2.45 (+0.02) | -50 | 3.54 | 43 | 3.04 | 48 | 3.39 | 1414 | 384.5 | 385.0 | 395.0 | 384.5 |
| 2024-04-11 | 34.48 (-0.11) | 8.29 (-0.02) | 2.43 (-0.02) | -271 | 22.4 | -34 | 2.81 | -42 | 3.47 | 1210 | 385.0 | 387.0 | 387.0 | 382.0 |
| 2024-04-10 | 34.59 (+0.58) | 8.31 (+0.01) | 2.45 (0.0) | 1416 | 48.18 | 19 | 0.65 | -16 | 0.54 | 2939 | 387.5 | 377.0 | 389.5 | 376.0 |
| 2024-04-09 | 34.01 (-0.11) | 8.3 (+0.01) | 2.45 (+0.04) | -304 | 18.03 | 20 | 1.19 | 105 | 6.23 | 1686 | 376.0 | 371.5 | 378.0 | 366.0 |
| 2024-04-08 | 34.12 (-0.1) | 8.29 (0.0) | 2.41 (+0.01) | -265 | 17.33 | 0 | 0.0 | 24 | 1.57 | 1529 | 368.5 | 375.0 | 382.0 | 368.5 |
| 2024-04-03 | 34.22 (+0.03) | 8.29 (-0.01) | 2.4 (-0.02) | 17 | 1.32 | -17 | 1.32 | -51 | 3.97 | 1284 | 374.5 | 378.5 | 380.0 | 374.5 |
| 2024-04-02 | 34.19 (+0.26) | 8.3 (+0.01) | 2.42 (-0.02) | 643 | 35.04 | 26 | 1.42 | -48 | 2.62 | 1835 | 378.5 | 374.5 | 379.0 | 374.5 |
| 2024-04-01 | 33.93 (+0.12) | 8.29 (+0.01) | 2.44 (0.0) | 265 | 13.26 | 20 | 1.0 | 5 | 0.25 | 1998 | 374.5 | 371.0 | 377.5 | 371.0 |
| 2024-03-29 | 33.81 (+0.55) | 8.28 (+0.01) | 2.44 (+0.11) | 1375 | 40.95 | 26 | 0.77 | 259 | 7.71 | 3358 | 371.5 | 364.0 | 372.5 | 363.0 |
| 2024-03-28 | 33.26 (-0.14) | 8.27 (+0.02) | 2.33 (-0.08) | -288 | 4.22 | 46 | 0.67 | -184 | 2.7 | 6818 | 365.5 | 370.0 | 372.0 | 360.0 |
| 2024-03-27 | 33.4 (-0.22) | 8.25 (-0.04) | 2.41 (-0.02) | -558 | 24.44 | -95 | 4.16 | -45 | 1.97 | 2283 | 397.0 | 401.0 | 401.0 | 389.0 |
| 2024-03-26 | 33.62 (-0.28) | 8.29 (0.0) | 2.43 (-0.07) | -447 | 28.95 | 4 | 0.26 | -185 | 11.98 | 1544 | 400.0 | 399.0 | 403.0 | 398.5 |
| 2024-03-25 | 33.9 (-0.14) | 8.29 (0.0) | 2.5 (+0.01) | -336 | 30.88 | -8 | 0.74 | 44 | 4.04 | 1088 | 400.0 | 399.5 | 404.0 | 397.5 |
| 2024-03-22 | 34.04 (-0.1) | 8.29 (-0.01) | 2.49 (+0.02) | -559 | 27.66 | -22 | 1.09 | 42 | 2.08 | 2021 | 400.0 | 407.0 | 407.0 | 394.5 |
| 2024-03-21 | 34.14 (-0.28) | 8.3 (+0.02) | 2.47 (+0.03) | -662 | 41.85 | 39 | 2.47 | 73 | 4.61 | 1582 | 407.0 | 407.0 | 412.0 | 404.0 |
| 2024-03-20 | 34.42 (-0.12) | 8.28 (0.0) | 2.44 (0.0) | -244 | 14.3 | 26 | 1.52 | -3 | 0.18 | 1706 | 405.0 | 402.0 | 407.5 | 402.0 |
| 2024-03-19 | 34.54 (-0.02) | 8.28 (+0.04) | 2.44 (-0.01) | 26 | 1.95 | 90 | 6.75 | -28 | 2.1 | 1334 | 402.5 | 394.0 | 403.0 | 393.5 |
| 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 | |||
| 2024-03-18 | 34.56 (-0.31) | 8.24 (-0.01) | 2.45 (+0.05) | -751 | 34.7 | -34 | 1.57 | 115 | 5.31 | 2164 | 395.0 | 397.0 | 400.0 | 386.0 |
| 2024-03-15 | 34.87 (-0.21) | 8.25 (-0.02) | 2.4 (-0.01) | -516 | 16.09 | -50 | 1.56 | -5 | 0.16 | 3207 | 401.0 | 403.0 | 406.0 | 393.0 |
| 2024-03-14 | 35.08 (-0.07) | 8.27 (+0.36) | 2.41 (+0.09) | -204 | 3.47 | 883 | 15.03 | 206 | 3.51 | 5876 | 397.5 | 379.5 | 403.0 | 379.5 |
| 2024-03-13 | 35.15 (-0.05) | 7.91 (+0.01) | 2.32 (-0.02) | -152 | 11.23 | 29 | 2.14 | -50 | 3.69 | 1354 | 375.0 | 370.5 | 377.0 | 367.5 |
| 2024-03-12 | 35.2 (+0.01) | 7.9 (-0.13) | 2.34 (-0.04) | 34 | 3.02 | -315 | 28.02 | -83 | 7.38 | 1124 | 371.0 | 366.0 | 371.0 | 364.5 |
| 2024-03-11 | 35.19 (+0.07) | 8.03 (-0.07) | 2.38 (-0.01) | 146 | 24.25 | -193 | 32.06 | -41 | 6.81 | 602 | 365.5 | 365.0 | 370.5 | 365.0 |
| 2024-03-08 | 35.12 (-0.13) | 8.1 (-0.05) | 2.39 (-0.04) | -271 | 17.81 | -102 | 6.7 | -81 | 5.32 | 1522 | 365.5 | 363.5 | 368.5 | 363.0 |
| 2024-03-07 | 35.25 (+0.03) | 8.15 (-0.05) | 2.43 (-0.04) | 48 | 5.99 | -124 | 15.46 | -107 | 13.34 | 802 | 363.5 | 363.5 | 367.5 | 362.5 |
| 2024-03-06 | 35.22 (-0.17) | 8.2 (-0.15) | 2.47 (+0.05) | -395 | 26.8 | -362 | 24.56 | 112 | 7.6 | 1474 | 363.0 | 369.0 | 369.0 | 363.0 |
| 2024-03-05 | 35.39 (-0.04) | 8.35 (-0.08) | 2.42 (+0.02) | -47 | 6.17 | -197 | 25.85 | 59 | 7.74 | 762 | 369.0 | 371.0 | 374.5 | 369.0 |
| 2024-03-04 | 35.43 (-0.23) | 8.43 (-0.03) | 2.4 (+0.04) | -505 | 45.91 | -82 | 7.45 | 88 | 8.0 | 1100 | 370.5 | 373.5 | 375.0 | 370.0 |
| 2024-03-01 | 35.66 (-0.02) | 8.46 (-0.05) | 2.36 (+0.01) | -42 | 4.81 | -113 | 12.93 | 30 | 3.43 | 874 | 373.5 | 372.5 | 378.5 | 371.5 |
| 2024-02-29 | 35.68 (-0.12) | 8.51 (-0.1) | 2.35 (+0.01) | -265 | 18.29 | -236 | 16.29 | 34 | 2.35 | 1449 | 371.5 | 373.0 | 374.5 | 366.5 |
| 2024-02-27 | 35.8 (+0.04) | 8.61 (-0.09) | 2.34 (0.0) | 112 | 11.9 | -228 | 24.23 | 0 | 0.0 | 941 | 373.0 | 375.0 | 380.0 | 370.5 |
| 2024-02-26 | 35.76 (0.0) | 8.7 (-0.03) | 2.34 (0.0) | 22 | 3.9 | -70 | 12.41 | -9 | 1.6 | 564 | 373.0 | 372.0 | 377.5 | 371.5 |
| 2024-02-23 | 35.76 (-0.13) | 8.73 (-0.03) | 2.34 (-0.01) | -321 | 35.59 | -72 | 7.98 | -18 | 2.0 | 902 | 373.5 | 375.5 | 378.5 | 373.0 |
| 2024-02-22 | 35.89 (-0.08) | 8.76 (-0.02) | 2.35 (+0.02) | -188 | 17.11 | -38 | 3.46 | 48 | 4.37 | 1099 | 376.0 | 375.0 | 380.5 | 374.0 |
| 2024-02-21 | 35.97 (-0.11) | 8.78 (-0.08) | 2.33 (+0.01) | -191 | 12.38 | -197 | 12.77 | 18 | 1.17 | 1543 | 374.5 | 373.5 | 377.0 | 368.0 |
| 2024-02-20 | 36.08 (+0.13) | 8.86 (-0.05) | 2.32 (-0.01) | 476 | 24.55 | -120 | 6.19 | -24 | 1.24 | 1939 | 378.5 | 371.0 | 382.0 | 370.0 |
| 2024-02-19 | 35.95 (+0.01) | 8.91 (-0.02) | 2.33 (-0.02) | 48 | 6.33 | -57 | 7.52 | -48 | 6.33 | 758 | 369.0 | 363.5 | 369.0 | 361.5 |
| 2024-02-16 | 35.94 (-0.02) | 8.93 (-0.07) | 2.35 (-0.02) | -137 | 14.38 | -171 | 17.94 | -47 | 4.93 | 953 | 363.0 | 366.0 | 367.0 | 361.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 35.96 (-0.03) | 9.0 (+0.02) | 2.37 (-0.02) | -80 | 5.59 | 58 | 4.06 | -39 | 2.73 | 1430 | 364.5 | 367.0 | 372.0 | 359.0 |
| 2024-02-05 | 35.99 (-0.14) | 8.98 (0.0) | 2.39 (0.0) | -358 | 24.86 | -19 | 1.32 | -22 | 1.53 | 1440 | 364.0 | 365.0 | 366.0 | 359.0 |
| 2024-02-02 | 36.13 (-0.03) | 8.98 (0.0) | 2.39 (-0.01) | -74 | 8.98 | 12 | 1.46 | -10 | 1.21 | 824 | 367.0 | 362.5 | 367.0 | 361.0 |
| 2024-02-01 | 36.16 (-0.15) | 8.98 (-0.01) | 2.4 (+0.02) | -400 | 58.57 | -23 | 3.37 | 37 | 5.42 | 683 | 362.0 | 360.0 | 364.0 | 360.0 |
| 2024-01-31 | 36.31 (+0.04) | 8.99 (-0.01) | 2.38 (0.0) | 29 | 3.42 | -24 | 2.83 | 13 | 1.53 | 849 | 360.0 | 357.5 | 364.5 | 357.5 |
| 2024-01-30 | 36.27 (-0.02) | 9.0 (-0.01) | 2.38 (-0.02) | -51 | 7.34 | -28 | 4.03 | -43 | 6.19 | 695 | 357.5 | 353.0 | 359.0 | 353.0 |
| 2024-01-29 | 36.29 (+0.04) | 9.01 (-0.12) | 2.4 (0.0) | -4 | 0.42 | -301 | 31.89 | -4 | 0.42 | 944 | 355.0 | 347.5 | 355.0 | 347.5 |
| 2024-01-26 | 36.25 (-0.29) | 9.13 (-0.13) | 2.4 (-0.03) | -795 | 43.14 | -305 | 16.55 | -87 | 4.72 | 1843 | 347.5 | 350.5 | 353.0 | 345.0 |
| 2024-01-25 | 36.54 (-0.19) | 9.26 (0.0) | 2.43 (-0.01) | -466 | 39.59 | 3 | 0.25 | -19 | 1.61 | 1177 | 355.0 | 354.0 | 359.0 | 352.5 |
| 2024-01-24 | 36.73 (-0.26) | 9.26 (0.0) | 2.44 (+0.02) | -430 | 31.73 | -3 | 0.22 | 50 | 3.69 | 1355 | 355.0 | 351.0 | 360.0 | 349.0 |
| 2024-01-23 | 36.99 (+0.06) | 9.26 (-0.21) | 2.42 (0.0) | 140 | 9.0 | -503 | 32.33 | 13 | 0.84 | 1556 | 352.0 | 347.0 | 353.0 | 347.0 |
| 2024-01-22 | 36.93 (+0.01) | 9.47 (+0.22) | 2.42 (+0.02) | 27 | 1.49 | -57 | 3.15 | 46 | 2.54 | 1808 | 347.0 | 343.0 | 349.5 | 339.0 |
| 2024-01-19 | 36.92 (-0.53) | 9.25 (-0.03) | 2.4 (+0.04) | -1336 | 49.12 | -71 | 2.61 | 81 | 2.98 | 2720 | 341.0 | 340.5 | 343.5 | 335.5 |
| 2024-01-18 | 37.45 (-1.13) | 9.28 (-0.33) | 2.36 (+0.13) | -2862 | 40.34 | -779 | 10.98 | 325 | 4.58 | 7095 | 341.0 | 354.0 | 357.0 | 335.5 |
| 2024-01-17 | 38.58 (-0.19) | 9.61 (+0.03) | 2.23 (+0.04) | -466 | 15.91 | 53 | 1.81 | 85 | 2.9 | 2929 | 368.5 | 366.5 | 373.0 | 365.0 |
| 2024-01-16 | 38.77 (+0.08) | 9.58 (-0.23) | 2.19 (+0.06) | 189 | 9.41 | -550 | 27.38 | 164 | 8.16 | 2009 | 366.0 | 376.5 | 377.0 | 366.0 |
| 2024-01-15 | 38.69 (+0.04) | 9.81 (-0.08) | 2.13 (+0.04) | 67 | 5.52 | -199 | 16.39 | 96 | 7.91 | 1214 | 377.5 | 380.0 | 381.0 | 375.5 |
| 2024-01-12 | 38.65 (-0.07) | 9.89 (0.0) | 2.09 (+0.01) | -169 | 7.71 | 1 | 0.05 | 20 | 0.91 | 2192 | 378.5 | 375.0 | 378.5 | 369.5 |
| 2024-01-11 | 38.72 (+0.25) | 9.89 (+0.03) | 2.08 (-0.01) | 556 | 28.18 | 82 | 4.16 | -22 | 1.12 | 1973 | 374.5 | 368.5 | 374.5 | 365.0 |
| 2024-01-10 | 38.47 (-0.05) | 9.86 (+0.02) | 2.09 (+0.01) | -106 | 7.88 | 33 | 2.45 | 6 | 0.45 | 1345 | 367.0 | 361.0 | 368.0 | 361.0 |
| 2024-01-09 | 38.52 (+0.36) | 9.84 (+0.05) | 2.08 (-0.05) | 897 | 37.53 | 128 | 5.36 | -105 | 4.39 | 2390 | 365.0 | 360.0 | 365.0 | 358.0 |
| 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 | 38.16 (+0.13) | 9.79 (+0.05) | 2.13 (+0.01) | 314 | 24.44 | 114 | 8.87 | 18 | 1.4 | 1285 | 358.0 | 355.5 | 358.0 | 354.0 |
| 2024-01-05 | 38.03 (+0.21) | 9.74 (-0.02) | 2.12 (+0.02) | 506 | 22.93 | -38 | 1.72 | 39 | 1.77 | 2207 | 354.5 | 358.0 | 359.0 | 353.5 |
| 2024-01-04 | 37.82 (+0.49) | 9.76 (+0.04) | 2.1 (+0.03) | 1152 | 26.81 | 89 | 2.07 | 81 | 1.89 | 4297 | 356.5 | 358.0 | 362.5 | 351.5 |
| 2024-01-03 | 37.33 (+0.09) | 9.72 (+0.01) | 2.07 (+0.02) | 75 | 2.76 | 30 | 1.1 | 61 | 2.25 | 2715 | 349.0 | 344.5 | 353.5 | 344.0 |
| 2024-01-02 | 37.24 (+0.07) | 9.71 (-0.14) | 2.05 (+0.02) | -50 | 3.61 | -347 | 25.05 | 31 | 2.24 | 1385 | 345.0 | 353.0 | 354.5 | 344.5 |
| 2023-12-29 | 37.17 (-0.07) | 9.85 (0.0) | 2.03 (0.0) | -159 | 19.95 | 17 | 2.13 | -2 | 0.25 | 797 | 354.5 | 349.5 | 355.0 | 348.5 |
| 2023-12-28 | 37.24 (-0.1) | 9.85 (-0.01) | 2.03 (-0.01) | -201 | 17.24 | -29 | 2.49 | -6 | 0.51 | 1166 | 350.5 | 344.5 | 352.0 | 344.5 |
| 2023-12-27 | 37.34 (-0.35) | 9.86 (-0.02) | 2.04 (-0.01) | -855 | 52.42 | -50 | 3.07 | -26 | 1.59 | 1631 | 346.5 | 344.0 | 348.5 | 341.5 |
| 2023-12-26 | 37.69 (-0.04) | 9.88 (+0.03) | 2.05 (-0.02) | -87 | 8.23 | 64 | 6.05 | -45 | 4.26 | 1057 | 346.0 | 336.5 | 347.5 | 334.5 |
| 2023-12-25 | 37.73 (+0.08) | 9.85 (-0.19) | 2.07 (+0.02) | 193 | 16.58 | -440 | 37.8 | 41 | 3.52 | 1164 | 335.0 | 337.5 | 341.0 | 334.5 |
| 2023-12-22 | 37.65 (-0.21) | 10.04 (-0.33) | 2.05 (+0.22) | -500 | 17.44 | -815 | 28.43 | 527 | 18.38 | 2867 | 338.0 | 346.0 | 346.0 | 337.5 |
| 2023-12-21 | 37.86 (-0.03) | 10.37 (-0.28) | 1.83 (+0.03) | -49 | 2.6 | -667 | 35.35 | 70 | 3.71 | 1887 | 345.0 | 349.0 | 351.0 | 344.0 |
| 2023-12-20 | 37.89 (+0.04) | 10.65 (-0.13) | 1.8 (-0.03) | 81 | 3.35 | -319 | 13.2 | -68 | 2.81 | 2417 | 351.0 | 353.0 | 359.0 | 350.5 |
| 2023-12-19 | 37.85 (-0.03) | 10.78 (-0.12) | 1.83 (-0.01) | -28 | 3.04 | -286 | 31.05 | -15 | 1.63 | 921 | 350.0 | 349.0 | 353.0 | 346.5 |
| 2023-12-18 | 37.88 (-0.04) | 10.9 (-0.1) | 1.84 (0.0) | -105 | 9.97 | -244 | 23.17 | -17 | 1.61 | 1053 | 351.0 | 349.5 | 354.5 | 349.5 |
| 2023-12-15 | 37.92 (-0.1) | 11.0 (+0.01) | 1.84 (-0.04) | -292 | 18.01 | 19 | 1.17 | -85 | 5.24 | 1621 | 351.5 | 354.0 | 354.5 | 348.0 |
| 2023-12-14 | 38.02 (+0.1) | 10.99 (+0.14) | 1.88 (-0.01) | 225 | 8.92 | 329 | 13.04 | -19 | 0.75 | 2523 | 353.0 | 354.5 | 359.0 | 350.0 |
| 2023-12-13 | 37.92 (-0.15) | 10.85 (-0.05) | 1.89 (-0.02) | -334 | 13.7 | -113 | 4.63 | -62 | 2.54 | 2438 | 349.0 | 344.5 | 354.0 | 342.0 |
| 2023-12-12 | 38.07 (-0.06) | 10.9 (-0.26) | 1.91 (+0.09) | -124 | 5.56 | -618 | 27.7 | 227 | 10.17 | 2231 | 343.0 | 348.5 | 350.5 | 340.0 |
| 2023-12-11 | 38.13 (-0.08) | 11.16 (+0.01) | 1.82 (0.0) | -69 | 4.26 | 18 | 1.11 | 7 | 0.43 | 1620 | 348.0 | 351.5 | 352.5 | 343.5 |
| 2023-12-08 | 38.21 (-0.07) | 11.15 (-0.03) | 1.82 (-0.01) | -159 | 10.47 | -62 | 4.08 | -37 | 2.44 | 1518 | 351.5 | 350.0 | 354.5 | 350.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 38.28 (-0.3) | 11.18 (+0.21) | 1.83 (+0.01) | -732 | 22.59 | 501 | 15.46 | 22 | 0.68 | 3240 | 349.0 | 350.0 | 358.0 | 349.0 |
| 2023-12-06 | 38.58 (-0.12) | 10.97 (0.0) | 1.82 (+0.02) | -448 | 18.17 | -3 | 0.12 | 61 | 2.47 | 2465 | 349.0 | 347.5 | 352.0 | 345.0 |
| 2023-12-05 | 38.7 (+0.16) | 10.97 (-0.32) | 1.8 (-0.03) | 391 | 6.09 | -784 | 12.21 | -82 | 1.28 | 6422 | 343.5 | 358.5 | 359.0 | 333.0 |
| 2023-12-04 | 38.54 (+0.08) | 11.29 (-0.21) | 1.83 (0.0) | 228 | 20.47 | -503 | 45.15 | -6 | 0.54 | 1114 | 356.0 | 358.0 | 360.0 | 353.5 |
| 2023-12-01 | 38.46 (+0.1) | 11.5 (-0.22) | 1.83 (-0.01) | 241 | 20.9 | -518 | 44.93 | -9 | 0.78 | 1153 | 358.0 | 361.0 | 362.5 | 356.0 |
| 2023-11-30 | 38.36 (+0.02) | 11.72 (-0.29) | 1.84 (+0.02) | 29 | 1.11 | -712 | 27.28 | 35 | 1.34 | 2610 | 358.0 | 367.5 | 367.5 | 357.5 |
| 2023-11-29 | 38.34 (+0.03) | 12.01 (-0.24) | 1.82 (0.0) | 37 | 1.45 | -575 | 22.58 | 9 | 0.35 | 2547 | 365.0 | 374.5 | 375.5 | 361.0 |
| 2023-11-28 | 38.31 (+0.06) | 12.25 (-0.02) | 1.82 (-0.01) | 197 | 14.28 | -46 | 3.33 | -15 | 1.09 | 1380 | 373.0 | 373.0 | 379.0 | 372.5 |
| 2023-11-27 | 38.25 (-0.25) | 12.27 (+0.22) | 1.83 (-0.01) | -547 | 32.66 | 528 | 31.52 | -32 | 1.91 | 1675 | 368.5 | 368.0 | 373.0 | 364.0 |
| 2023-11-24 | 38.5 (-0.1) | 12.05 (+0.07) | 1.84 (+0.01) | -228 | 14.68 | 156 | 10.05 | 12 | 0.77 | 1553 | 366.5 | 365.5 | 371.0 | 364.5 |
| 2023-11-23 | 38.6 (+0.04) | 11.98 (+0.08) | 1.83 (0.0) | 120 | 6.02 | 211 | 10.58 | 8 | 0.4 | 1995 | 364.0 | 361.0 | 369.0 | 358.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 26.83 (-1.19) | 10.57 (-0.31) | 3.0 (+0.07) | -2747 | 26.16 | -762 | 7.26 | 169 | 1.61 | 10501 | 315.0 | 332.0 | 335.0 | 304.0 |
| 2024-11-15 | 28.02 (-0.27) | 10.88 (-0.02) | 2.93 (+0.1) | -318 | 7.01 | -35 | 0.77 | 257 | 5.66 | 4537 | 335.0 | 338.5 | 347.5 | 329.0 |
| 2024-11-08 | 28.29 (-0.44) | 10.9 (-0.11) | 2.83 (+0.02) | -1044 | 9.6 | -263 | 2.42 | 47 | 0.43 | 10874 | 339.5 | 314.5 | 351.0 | 314.5 |
| 2024-11-01 | 28.73 (-0.8) | 11.01 (-0.18) | 2.81 (+0.19) | -2238 | 24.86 | -464 | 5.15 | 459 | 5.1 | 9001 | 314.0 | 350.0 | 350.5 | 313.0 |
| 2024-10-25 | 29.53 (-0.84) | 11.19 (+0.6) | 2.62 (+0.02) | -2206 | 24.34 | -596 | 6.58 | 58 | 0.64 | 9063 | 349.5 | 366.0 | 367.0 | 343.0 |
| 2024-10-18 | 30.37 (-0.45) | 10.59 (0.0) | 2.6 (+0.13) | -1118 | 23.32 | 1 | 0.02 | 318 | 6.63 | 4795 | 366.0 | 359.5 | 371.0 | 359.5 |
| 2024-10-11 | 30.82 (-0.71) | 10.59 (-0.16) | 2.47 (+0.04) | -1719 | 27.27 | 136 | 2.16 | 227 | 3.6 | 6304 | 360.0 | 363.0 | 367.5 | 353.0 |
| 2024-10-04 | 31.53 (-0.23) | 10.75 (+0.19) | 2.43 (+0.08) | -594 | 8.47 | 460 | 6.56 | 172 | 2.45 | 7009 | 363.0 | 352.0 | 366.5 | 347.5 |
| 2024-09-27 | 31.76 (+0.06) | 10.56 (-1.12) | 2.35 (+0.09) | 495 | 3.66 | -2729 | 20.2 | 219 | 1.62 | 13510 | 352.0 | 372.5 | 381.0 | 347.0 |
| 2024-09-20 | 31.7 (+0.34) | 11.68 (-0.55) | 2.26 (-0.02) | 682 | 10.38 | -1325 | 20.17 | -30 | 0.46 | 6569 | 373.5 | 364.0 | 374.0 | 361.0 |
| 2024-09-13 | 31.36 (-1.08) | 12.23 (+0.04) | 2.28 (+0.03) | -2377 | 31.83 | 112 | 1.5 | 58 | 0.78 | 7467 | 362.0 | 389.0 | 396.0 | 360.0 |
| 2024-09-06 | 32.44 (+0.12) | 12.19 (0.0) | 2.25 (+0.05) | 61 | 0.56 | -1 | 0.01 | 134 | 1.24 | 10805 | 394.0 | 383.5 | 403.0 | 378.5 |
| 2024-08-30 | 32.32 (-1.02) | 12.19 (+0.14) | 2.2 (-0.03) | -2484 | 35.76 | 332 | 4.78 | -73 | 1.05 | 6946 | 383.5 | 390.5 | 394.5 | 377.5 |
| 2024-08-23 | 33.34 (-1.02) | 12.05 (+0.12) | 2.23 (-0.06) | -2547 | 36.51 | 295 | 4.23 | -150 | 2.15 | 6977 | 390.0 | 385.0 | 398.0 | 383.0 |
| 2024-08-16 | 34.36 (-0.39) | 11.93 (-0.95) | 2.29 (+0.03) | -1050 | 9.52 | -2305 | 20.9 | 68 | 0.62 | 11028 | 382.0 | 369.0 | 384.0 | 362.5 |
| 2024-08-09 | 34.75 (-1.66) | 12.88 (+0.1) | 2.26 (-0.14) | -3673 | 24.0 | 237 | 1.55 | -333 | 2.18 | 15301 | 368.5 | 398.0 | 398.0 | 344.0 |
| 2024-08-02 | 36.41 (+0.33) | 12.78 (+0.58) | 2.4 (-0.08) | 975 | 11.92 | 1412 | 17.26 | -194 | 2.37 | 8181 | 424.0 | 449.0 | 457.0 | 417.0 |
| 2024-07-26 | 36.08 (-0.11) | 12.2 (+0.87) | 2.48 (+0.08) | -188 | 2.6 | 727 | 10.05 | 202 | 2.79 | 7232 | 447.0 | 458.5 | 467.5 | 430.5 |
| 2024-07-19 | 36.19 (-0.79) | 11.33 (+1.09) | 2.4 (+0.1) | -2223 | 15.86 | 2637 | 18.82 | 222 | 1.58 | 14013 | 466.0 | 439.0 | 467.0 | 436.0 |
| 2024-07-12 | 36.98 (-0.23) | 10.24 (+0.22) | 2.3 (+0.05) | -428 | 5.4 | 549 | 6.92 | 120 | 1.51 | 7932 | 438.5 | 423.0 | 442.0 | 413.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 37.21 (0.0) | 10.02 (+0.43) | 2.25 (+0.13) | 5 | 0.03 | 1038 | 6.15 | 320 | 1.9 | 16871 | 424.0 | 427.0 | 452.0 | 416.0 |
| 2024-06-28 | 37.21 (+0.11) | 9.59 (+0.3) | 2.12 (+0.09) | 1048 | 8.85 | 718 | 6.06 | 222 | 1.88 | 11840 | 421.0 | 392.0 | 426.5 | 388.5 |
| 2024-06-21 | 37.1 (-0.25) | 9.29 (+0.38) | 2.03 (-0.05) | -616 | 14.04 | 931 | 21.21 | -133 | 3.03 | 4389 | 391.0 | 384.5 | 395.0 | 381.0 |
| 2024-06-14 | 37.35 (+0.26) | 8.91 (+0.19) | 2.08 (-0.13) | 642 | 14.63 | 467 | 10.64 | -295 | 6.72 | 4388 | 383.5 | 398.5 | 402.5 | 383.5 |
| 2024-06-07 | 37.09 (+1.81) | 8.72 (+0.41) | 2.21 (-0.02) | 4370 | 38.76 | 974 | 8.64 | -53 | 0.47 | 11274 | 398.5 | 388.0 | 403.0 | 384.0 |
| 2024-05-31 | 35.28 (+0.04) | 8.31 (+0.13) | 2.23 (0.0) | 93 | 1.9 | 306 | 6.24 | 9 | 0.18 | 4904 | 385.0 | 376.0 | 388.0 | 370.0 |
| 2024-05-24 | 35.24 (-0.23) | 8.18 (+0.02) | 2.23 (-0.05) | -951 | 18.41 | 51 | 0.99 | -142 | 2.75 | 5167 | 371.0 | 373.0 | 374.0 | 361.0 |
| 2024-05-17 | 35.47 (+0.06) | 8.16 (-0.52) | 2.28 (-0.08) | 154 | 2.22 | -1260 | 18.2 | -181 | 2.61 | 6923 | 372.5 | 382.5 | 387.5 | 370.0 |
| 2024-05-10 | 35.41 (+0.13) | 8.68 (+0.01) | 2.36 (-0.02) | 415 | 5.99 | 32 | 0.46 | -48 | 0.69 | 6932 | 380.0 | 390.0 | 393.0 | 378.0 |
| 2024-05-03 | 35.28 (-0.37) | 8.67 (+0.08) | 2.38 (-0.1) | -968 | 16.98 | 208 | 3.65 | -234 | 4.11 | 5700 | 385.0 | 398.0 | 403.5 | 383.0 |
| 2024-04-26 | 35.65 (+1.16) | 8.59 (+0.23) | 2.48 (+0.06) | 3325 | 32.11 | 785 | 7.58 | 128 | 1.24 | 10354 | 394.0 | 382.5 | 401.0 | 380.5 |
| 2024-04-19 | 34.49 (+0.05) | 8.36 (+0.05) | 2.42 (-0.03) | 166 | 2.53 | 105 | 1.6 | -66 | 1.01 | 6552 | 380.5 | 380.0 | 383.0 | 366.5 |
| 2024-04-12 | 34.44 (+0.22) | 8.31 (+0.02) | 2.45 (+0.05) | 526 | 5.99 | 48 | 0.55 | 119 | 1.36 | 8780 | 384.5 | 375.0 | 395.0 | 366.0 |
| 2024-04-03 | 34.22 (+0.41) | 8.29 (+0.01) | 2.4 (-0.04) | 925 | 18.07 | 29 | 0.57 | -94 | 1.84 | 5118 | 374.5 | 371.0 | 380.0 | 371.0 |
| 2024-03-29 | 33.81 (-0.23) | 8.28 (-0.01) | 2.44 (-0.05) | -254 | 1.68 | -27 | 0.18 | -111 | 0.74 | 15093 | 371.5 | 399.5 | 404.0 | 360.0 |
| 2024-03-22 | 34.04 (-0.83) | 8.29 (+0.04) | 2.49 (+0.09) | -2190 | 24.86 | 99 | 1.12 | 199 | 2.26 | 8809 | 400.0 | 397.0 | 412.0 | 386.0 |
| 2024-03-15 | 34.87 (-0.25) | 8.25 (+0.15) | 2.4 (+0.01) | -692 | 5.69 | 354 | 2.91 | 27 | 0.22 | 12166 | 401.0 | 365.0 | 406.0 | 364.5 |
| 2024-03-08 | 35.12 (-0.54) | 8.1 (-0.36) | 2.39 (+0.03) | -1170 | 20.66 | -867 | 15.31 | 71 | 1.25 | 5662 | 365.5 | 373.5 | 375.0 | 362.5 |
| 2024-03-01 | 35.66 (-0.1) | 8.46 (-0.27) | 2.36 (+0.02) | -173 | 4.52 | -647 | 16.9 | 55 | 1.44 | 3829 | 373.5 | 372.0 | 380.0 | 366.5 |
| 2024-02-23 | 35.76 (-0.18) | 8.73 (-0.2) | 2.34 (-0.01) | -176 | 2.82 | -484 | 7.75 | -24 | 0.38 | 6243 | 373.5 | 363.5 | 382.0 | 361.5 |
| 2024-02-16 | 35.94 (-0.05) | 8.93 (-0.05) | 2.35 (-0.04) | -217 | 9.1 | -113 | 4.74 | -86 | 3.61 | 2384 | 363.0 | 367.0 | 372.0 | 359.0 |
| 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 | |||
| 2024-02-05 | 35.99 (-0.14) | 8.98 (0.0) | 2.39 (0.0) | -358 | 24.86 | -19 | 1.32 | -22 | 1.53 | 1440 | 364.0 | 365.0 | 366.0 | 359.0 |
| 2024-02-02 | 36.13 (-0.12) | 8.98 (-0.15) | 2.39 (-0.01) | -500 | 12.51 | -364 | 9.1 | -7 | 0.18 | 3998 | 367.0 | 347.5 | 367.0 | 347.5 |
| 2024-01-26 | 36.25 (-0.67) | 9.13 (-0.12) | 2.4 (0.0) | -1524 | 19.68 | -865 | 11.17 | 3 | 0.04 | 7742 | 347.5 | 343.0 | 360.0 | 339.0 |
| 2024-01-19 | 36.92 (-1.73) | 9.25 (-0.64) | 2.4 (+0.31) | -4408 | 27.6 | -1546 | 9.68 | 751 | 4.7 | 15969 | 341.0 | 380.0 | 381.0 | 335.5 |
| 2024-01-12 | 38.65 (+0.62) | 9.89 (+0.15) | 2.09 (-0.03) | 1492 | 16.24 | 358 | 3.9 | -83 | 0.9 | 9187 | 378.5 | 355.5 | 378.5 | 354.0 |
| 2024-01-05 | 38.03 (+0.86) | 9.74 (-0.11) | 2.12 (+0.09) | 1683 | 15.87 | -266 | 2.51 | 212 | 2.0 | 10605 | 354.5 | 353.0 | 362.5 | 344.0 |
| 2023-12-29 | 37.17 (-0.48) | 9.85 (-0.19) | 2.03 (-0.02) | -1109 | 19.06 | -438 | 7.53 | -38 | 0.65 | 5817 | 354.5 | 337.5 | 355.0 | 334.5 |
| 2023-12-22 | 37.65 (-0.27) | 10.04 (-0.96) | 2.05 (+0.21) | -601 | 6.57 | -2331 | 25.49 | 497 | 5.43 | 9146 | 338.0 | 349.5 | 359.0 | 337.5 |
| 2023-12-15 | 37.92 (-0.29) | 11.0 (-0.15) | 1.84 (+0.02) | -594 | 5.69 | -365 | 3.5 | 68 | 0.65 | 10435 | 351.5 | 351.5 | 359.0 | 340.0 |
| 2023-12-08 | 38.21 (-0.25) | 11.15 (-0.35) | 1.82 (-0.01) | -720 | 4.88 | -851 | 5.76 | -42 | 0.28 | 14762 | 351.5 | 358.0 | 360.0 | 333.0 |
| 2023-12-01 | 38.46 (-0.04) | 11.5 (-0.55) | 1.83 (-0.01) | -43 | 0.46 | -1323 | 14.12 | -12 | 0.13 | 9367 | 358.0 | 368.0 | 379.0 | 356.0 |
| 2023-11-24 | 38.5 (-0.13) | 12.05 (-0.01) | 1.84 (0.0) | -399 | 5.13 | -22 | 0.28 | 0 | 0.0 | 7777 | 366.5 | 367.0 | 374.0 | 356.0 |
| 2023-11-17 | 38.63 (+0.4) | 12.06 (-0.82) | 1.84 (-0.11) | 1213 | 10.96 | -1988 | 17.97 | -266 | 2.4 | 11064 | 367.0 | 401.5 | 401.5 | 363.5 |
| 2023-11-10 | 38.23 (-0.21) | 12.88 (+0.35) | 1.95 (-0.11) | -341 | 3.85 | 842 | 9.5 | -279 | 3.15 | 8867 | 398.5 | 385.0 | 403.0 | 382.0 |
| 2023-11-03 | 38.44 (-0.31) | 12.53 (+0.54) | 2.06 (+0.08) | -778 | 8.74 | 1305 | 14.66 | 194 | 2.18 | 8904 | 381.0 | 355.5 | 388.5 | 353.5 |
| 2023-10-27 | 38.75 (+0.05) | 11.99 (-0.37) | 1.98 (+0.02) | 512 | 8.64 | -141 | 2.38 | 56 | 0.94 | 5928 | 355.5 | 359.0 | 372.5 | 354.0 |
| 2023-10-20 | 38.7 (+0.46) | 12.36 (-0.04) | 1.96 (+0.26) | 915 | 9.89 | -87 | 0.94 | 625 | 6.75 | 9253 | 360.5 | 357.0 | 373.5 | 356.5 |
| 2023-10-13 | 38.24 (+0.34) | 12.4 (-0.02) | 1.7 (+0.07) | 958 | 14.72 | -59 | 0.91 | 166 | 2.55 | 6506 | 360.0 | 349.0 | 364.0 | 343.0 |
| 2023-10-06 | 37.9 (+0.46) | 12.42 (-0.12) | 1.63 (-0.07) | 513 | 6.2 | -285 | 3.45 | -160 | 1.93 | 8270 | 344.0 | 339.5 | 346.5 | 331.0 |
| 2023-09-28 | 37.44 (-0.24) | 12.54 (+0.2) | 1.7 (+0.02) | 389 | 6.04 | 491 | 7.62 | 54 | 0.84 | 6441 | 336.0 | 331.5 | 339.0 | 320.5 |
| 2023-09-22 | 37.68 (+0.07) | 12.34 (-0.07) | 1.68 (-0.17) | -84 | 0.76 | -162 | 1.46 | -410 | 3.71 | 11064 | 328.0 | 333.0 | 334.5 | 313.5 |
| 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 | |||
| 2023-09-15 | 37.61 (+0.51) | 12.41 (+0.09) | 1.85 (-0.14) | 1382 | 11.45 | 205 | 1.7 | -349 | 2.89 | 12072 | 332.5 | 349.5 | 349.5 | 324.0 |
| 2023-09-08 | 37.1 (+0.3) | 12.32 (+0.43) | 1.99 (-0.11) | 696 | 4.39 | 1051 | 6.62 | -270 | 1.7 | 15869 | 344.0 | 329.5 | 353.0 | 327.0 |
| 2023-09-01 | 36.8 (-0.3) | 11.89 (+0.31) | 2.1 (-0.07) | -33 | 0.24 | 728 | 5.4 | -168 | 1.25 | 13481 | 327.0 | 335.0 | 345.0 | 316.0 |
| 2023-08-25 | 37.1 (-0.46) | 11.58 (+1.4) | 2.17 (+0.17) | -1932 | 7.45 | 3394 | 13.09 | 417 | 1.61 | 25925 | 337.0 | 300.0 | 343.0 | 297.5 |
| 2023-08-18 | 37.56 (-0.31) | 10.18 (+0.48) | 2.0 (-0.05) | -940 | 8.97 | 1153 | 11.0 | -111 | 1.06 | 10484 | 298.0 | 308.0 | 310.0 | 295.5 |
| 2023-08-11 | 37.87 (+0.04) | 9.7 (+0.48) | 2.05 (-0.46) | 1149 | 6.6 | 1180 | 6.78 | -1127 | 6.48 | 17396 | 308.0 | 317.0 | 318.0 | 295.5 |
| 2023-08-04 | 37.83 (+1.64) | 9.22 (+0.31) | 2.51 (-0.08) | 3778 | 14.31 | 738 | 2.8 | -180 | 0.68 | 26401 | 316.0 | 301.0 | 319.5 | 299.5 |
| 2023-07-28 | 36.19 (+0.54) | 8.91 (-0.48) | 2.59 (-0.37) | 2238 | 17.3 | -1158 | 8.95 | -899 | 6.95 | 12935 | 297.0 | 306.5 | 307.0 | 285.0 |
| 2023-07-21 | 35.65 (+1.17) | 9.39 (-0.17) | 2.96 (-0.48) | 2393 | 13.5 | -413 | 2.33 | -1166 | 6.58 | 17727 | 306.5 | 302.0 | 309.5 | 293.0 |
| 2023-07-14 | 34.48 (+1.12) | 9.56 (+0.2) | 3.44 (-0.04) | 3110 | 12.82 | 494 | 2.04 | -97 | 0.4 | 24266 | 304.0 | 307.5 | 317.0 | 299.0 |
| 2023-07-07 | 33.36 (+0.7) | 9.36 (+0.21) | 3.48 (+0.44) | 2193 | 5.96 | 459 | 1.25 | 1070 | 2.91 | 36772 | 301.0 | 305.0 | 321.5 | 293.0 |
| 2023-06-30 | 32.66 (-2.07) | 9.15 (+2.05) | 3.04 (+0.44) | -5659 | 13.64 | 4974 | 11.99 | 1050 | 2.53 | 41476 | 302.0 | 269.0 | 304.0 | 263.5 |
| 2023-06-21 | 34.73 (-3.31) | 7.1 (+3.68) | 2.6 (+0.23) | -7456 | 21.14 | 8880 | 25.18 | 567 | 1.61 | 35273 | 272.5 | 269.0 | 276.5 | 248.0 |
| 2023-06-16 | 38.04 (-0.2) | 3.42 (+1.35) | 2.37 (+0.4) | -2026 | 6.14 | 3271 | 9.91 | 970 | 2.94 | 33007 | 264.0 | 228.0 | 273.5 | 225.5 |
| 2023-06-09 | 38.24 (-0.97) | 2.07 (0.0) | 1.97 (+0.17) | -2196 | 20.78 | 2 | 0.02 | 396 | 3.75 | 10566 | 228.0 | 230.0 | 238.5 | 221.5 |
| 2023-06-02 | 39.21 (+0.78) | 2.07 (0.0) | 1.8 (+0.03) | 1707 | 14.87 | 0 | 0.0 | 83 | 0.72 | 11478 | 231.5 | 220.0 | 234.0 | 214.0 |
| 2023-05-26 | 38.43 (-0.53) | 2.07 (-0.02) | 1.77 (-0.08) | -952 | 12.97 | -38 | 0.52 | -187 | 2.55 | 7338 | 218.5 | 232.0 | 232.0 | 218.0 |
| 2023-05-19 | 38.96 (+0.25) | 2.09 (-0.09) | 1.85 (+0.02) | 273 | 4.04 | -235 | 3.48 | 45 | 0.67 | 6755 | 230.5 | 229.0 | 233.5 | 224.0 |
| 2023-05-12 | 38.71 (+0.73) | 2.18 (-0.08) | 1.83 (-0.14) | 1125 | 24.32 | -177 | 3.83 | -345 | 7.46 | 4625 | 229.5 | 228.5 | 231.5 | 224.0 |
| 2023-05-05 | 37.98 (+0.41) | 2.26 (+0.04) | 1.97 (-0.07) | 1329 | 24.95 | 93 | 1.75 | -177 | 3.32 | 5326 | 226.5 | 222.5 | 234.0 | 222.0 |
| 2023-04-28 | 37.57 (+0.13) | 2.22 (+0.01) | 2.04 (+0.05) | 494 | 9.08 | 11 | 0.2 | 128 | 2.35 | 5440 | 222.5 | 217.5 | 226.0 | 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 | |||
| 2023-04-21 | 37.44 (+0.4) | 2.21 (-0.63) | 1.99 (-0.06) | 885 | 16.04 | -1521 | 27.57 | -131 | 2.37 | 5517 | 218.0 | 227.5 | 228.0 | 217.0 |
| 2023-04-14 | 37.04 (+1.23) | 2.84 (-0.16) | 2.05 (+0.06) | 2659 | 41.42 | -389 | 6.06 | 129 | 2.01 | 6419 | 228.0 | 219.5 | 230.0 | 217.5 |
| 2023-04-07 | 35.81 (+0.04) | 3.0 (0.0) | 1.99 (0.0) | -102 | 4.26 | 0 | 0.0 | 5 | 0.21 | 2394 | 218.0 | 215.0 | 218.5 | 212.0 |
| 2023-03-31 | 35.77 (+0.05) | 3.0 (+0.35) | 1.99 (-0.19) | 312 | 1.82 | 414 | 2.41 | -469 | 2.73 | 17164 | 216.0 | 233.0 | 238.0 | 216.0 |
| 2023-03-24 | 35.72 (-1.01) | 2.65 (+0.19) | 2.18 (+0.47) | -1589 | 15.75 | 442 | 4.38 | 1148 | 11.38 | 10089 | 231.5 | 221.0 | 235.0 | 220.0 |
| 2023-03-17 | 36.73 (-0.64) | 2.46 (+0.31) | 1.71 (+0.24) | -1875 | 20.5 | 766 | 8.37 | 580 | 6.34 | 9148 | 221.0 | 214.0 | 225.0 | 213.5 |
| 2023-03-10 | 37.37 (-0.12) | 2.15 (+0.02) | 1.47 (+0.23) | -615 | 6.61 | 35 | 0.38 | 554 | 5.96 | 9303 | 216.0 | 209.5 | 220.5 | 206.0 |
| 2023-03-03 | 37.49 (-0.18) | 2.13 (+0.07) | 1.24 (+0.06) | -543 | 6.57 | 163 | 1.97 | 155 | 1.87 | 8271 | 212.5 | 202.0 | 223.0 | 201.0 |
| 2023-02-24 | 37.67 (-0.94) | 2.06 (-0.03) | 1.18 (-0.01) | -2116 | 30.01 | -67 | 0.95 | -25 | 0.35 | 7051 | 214.5 | 215.5 | 221.5 | 213.0 |
| 2023-02-17 | 38.61 (+0.09) | 2.09 (-0.18) | 1.19 (+0.05) | 387 | 7.15 | -424 | 7.84 | 114 | 2.11 | 5409 | 215.5 | 217.5 | 223.0 | 214.0 |
| 2023-02-10 | 38.52 (-0.01) | 2.27 (-0.13) | 1.14 (-0.08) | -453 | 4.26 | -313 | 2.95 | -193 | 1.82 | 10622 | 216.5 | 219.0 | 229.5 | 216.5 |
| 2023-02-03 | 38.53 (+1.01) | 2.4 (-1.98) | 1.22 (+0.03) | 2609 | 14.15 | -4805 | 26.07 | 71 | 0.39 | 18434 | 220.5 | 236.0 | 240.5 | 211.5 |
| 2023-01-17 | 37.52 (+0.18) | 4.38 (+0.02) | 1.19 (-0.06) | 420 | 9.47 | 49 | 1.1 | -139 | 3.13 | 4435 | 234.0 | 231.5 | 237.5 | 224.0 |
| 2023-01-13 | 37.34 (+0.28) | 4.36 (+0.07) | 1.25 (+0.04) | 1059 | 15.57 | 170 | 2.5 | 99 | 1.46 | 6802 | 231.5 | 228.0 | 234.5 | 224.0 |
| 2023-01-06 | 37.06 (+0.8) | 4.29 (-0.17) | 1.21 (+0.03) | 2237 | 26.58 | -399 | 4.74 | 77 | 0.91 | 8417 | 225.5 | 232.0 | 234.5 | 222.5 |
| 2022-12-30 | 36.26 (+0.17) | 4.46 (-0.43) | 1.18 (-0.04) | 716 | 14.46 | -601 | 12.14 | -117 | 2.36 | 4952 | 233.0 | 238.5 | 243.5 | 228.5 |
| 2022-12-23 | 36.09 (-0.06) | 4.89 (+0.12) | 1.22 (-0.03) | 41 | 0.8 | 281 | 5.48 | -66 | 1.29 | 5125 | 238.5 | 234.5 | 247.5 | 231.0 |
| 2022-12-16 | 36.15 (+0.1) | 4.77 (+0.19) | 1.25 (-0.02) | 571 | 10.01 | 466 | 8.17 | -40 | 0.7 | 5702 | 237.5 | 242.0 | 250.0 | 237.5 |
| 2022-12-09 | 36.05 (+1.16) | 4.58 (+0.35) | 1.27 (+0.01) | 2489 | 24.59 | 848 | 8.38 | 13 | 0.13 | 10120 | 244.5 | 236.0 | 250.0 | 230.5 |
| 2022-12-02 | 34.89 (+1.5) | 4.23 (0.0) | 1.26 (+0.05) | 3391 | 36.35 | -1 | 0.01 | 115 | 1.23 | 9328 | 236.5 | 217.0 | 238.0 | 214.5 |
| 2022-11-25 | 33.39 (+0.84) | 4.23 (-0.5) | 1.21 (-0.03) | 2084 | 25.71 | -1206 | 14.88 | -67 | 0.83 | 8105 | 218.0 | 225.0 | 226.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 32.55 (+1.96) | 4.73 (-0.34) | 1.24 (-0.1) | 4858 | 34.8 | -824 | 5.9 | -242 | 1.73 | 13958 | 225.0 | 222.0 | 231.5 | 217.5 |
| 2022-11-11 | 30.59 (+0.38) | 5.07 (+0.22) | 1.34 (-0.05) | 1251 | 11.11 | 539 | 4.79 | -108 | 0.96 | 11262 | 220.5 | 217.5 | 221.0 | 210.5 |
| 2022-11-04 | 30.21 (+0.58) | 4.85 (-0.01) | 1.39 (+0.18) | 1305 | 10.65 | -27 | 0.22 | 418 | 3.41 | 12258 | 215.0 | 202.5 | 217.0 | 197.5 |
| 2022-10-28 | 29.63 (-0.37) | 4.86 (+0.1) | 1.21 (+0.04) | 730 | 14.64 | 224 | 4.49 | 100 | 2.01 | 4987 | 200.5 | 196.0 | 203.5 | 189.0 |
| 2022-10-21 | 30.0 (+0.1) | 4.76 (+0.12) | 1.17 (+0.12) | 384 | 3.66 | 305 | 2.91 | 289 | 2.76 | 10479 | 193.0 | 199.5 | 206.0 | 189.5 |
| 2022-10-14 | 29.9 (+0.64) | 4.64 (+0.05) | 1.05 (0.0) | 2147 | 24.62 | 120 | 1.38 | 15 | 0.17 | 8720 | 199.0 | 194.5 | 204.5 | 193.0 |
| 2022-10-07 | 29.26 (+0.73) | 4.59 (+0.45) | 1.05 (-0.07) | 1872 | 19.02 | 300 | 3.05 | -177 | 1.8 | 9840 | 197.5 | 177.0 | 201.5 | 176.5 |
| 2022-09-30 | 28.53 (+0.71) | 4.14 (-0.41) | 1.12 (-0.04) | 1812 | 15.23 | -996 | 8.37 | -103 | 0.87 | 11897 | 183.5 | 194.0 | 198.0 | 178.5 |
| 2022-09-23 | 27.82 (+0.54) | 4.55 (-0.29) | 1.16 (+0.12) | 1916 | 23.58 | -693 | 8.53 | 283 | 3.48 | 8124 | 196.0 | 204.0 | 204.0 | 194.5 |
| 2022-09-16 | 27.28 (+1.74) | 4.84 (+0.73) | 1.04 (-0.12) | 4416 | 19.21 | 1769 | 7.69 | -282 | 1.23 | 22989 | 204.5 | 199.0 | 212.5 | 196.0 |
| 2022-09-08 | 25.54 (+0.67) | 4.11 (+0.11) | 1.16 (+0.02) | 1837 | 9.44 | 269 | 1.38 | 50 | 0.26 | 19462 | 198.0 | 195.0 | 200.5 | 182.5 |
| 2022-09-02 | 24.87 (+0.75) | 4.0 (+0.49) | 1.14 (+0.01) | 1750 | 9.78 | 1180 | 6.6 | 16 | 0.09 | 17891 | 185.0 | 177.5 | 192.5 | 176.5 |
| 2022-08-26 | 24.12 (-0.42) | 3.51 (+1.19) | 1.13 (+0.06) | -1351 | 8.52 | 2874 | 18.13 | 168 | 1.06 | 15856 | 184.5 | 174.5 | 189.5 | 174.0 |
| 2022-08-19 | 24.54 (-0.42) | 2.32 (+0.19) | 1.07 (-0.14) | -946 | 6.13 | 452 | 2.93 | -340 | 2.2 | 15429 | 178.0 | 185.0 | 186.5 | 175.5 |
| 2022-08-12 | 24.96 (+0.24) | 2.13 (+1.14) | 1.21 (+0.05) | 739 | 2.31 | 2764 | 8.65 | 108 | 0.34 | 31949 | 184.0 | 162.5 | 184.5 | 157.5 |
| 2022-08-05 | 24.72 (-0.25) | 0.99 (+0.32) | 1.16 (-0.1) | -557 | 2.69 | 783 | 3.79 | -232 | 1.12 | 20679 | 162.5 | 143.0 | 166.0 | 140.0 |
| 2022-07-29 | 24.97 (-0.47) | 0.67 (+0.05) | 1.26 (+0.07) | -1221 | 16.17 | 121 | 1.6 | 169 | 2.24 | 7552 | 141.5 | 144.0 | 145.0 | 135.0 |
| 2022-07-22 | 25.44 (+0.55) | 0.62 (-0.68) | 1.19 (+0.01) | 1667 | 23.6 | -1653 | 23.4 | 15 | 0.21 | 7064 | 144.5 | 140.5 | 147.0 | 139.5 |
| 2022-07-15 | 24.89 (+0.87) | 1.3 (-0.63) | 1.18 (0.0) | 222 | 2.22 | -1517 | 15.15 | -4 | 0.04 | 10015 | 138.0 | 148.5 | 149.0 | 134.0 |
| 2022-07-08 | 24.02 (+0.19) | 1.93 (-0.04) | 1.18 (+0.03) | 168 | 2.71 | -88 | 1.42 | 84 | 1.35 | 6207 | 147.5 | 139.0 | 149.0 | 137.5 |
| 2022-07-01 | 23.83 (-0.86) | 1.97 (-0.24) | 1.15 (+0.04) | -2390 | 14.27 | -173 | 1.03 | 87 | 0.52 | 16747 | 139.5 | 163.5 | 164.0 | 136.5 |
| 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 | |||
| 2022-06-24 | 24.69 (-0.16) | 2.21 (+0.17) | 1.11 (+0.05) | -413 | 6.87 | 408 | 6.79 | 118 | 1.96 | 6013 | 162.5 | 163.0 | 164.5 | 157.5 |
| 2022-06-17 | 24.85 (-0.23) | 2.04 (+0.26) | 1.06 (+0.01) | -699 | 9.18 | 630 | 8.28 | 36 | 0.47 | 7611 | 159.5 | 163.5 | 166.5 | 156.0 |
| 2022-06-10 | 25.08 (+0.18) | 1.78 (0.0) | 1.05 (+0.01) | 405 | 6.61 | -5 | 0.08 | 22 | 0.36 | 6124 | 167.0 | 164.5 | 168.5 | 162.0 |
| 2022-06-02 | 24.9 (+0.16) | 1.78 (0.0) | 1.04 (+0.07) | 455 | 11.93 | 17 | 0.45 | 157 | 4.12 | 3813 | 164.0 | 157.5 | 165.5 | 157.0 |
| 2022-05-27 | 24.74 (+0.29) | 1.78 (-0.17) | 0.97 (-0.01) | 630 | 7.17 | -428 | 4.87 | -18 | 0.2 | 8784 | 155.5 | 160.0 | 161.0 | 154.5 |
| 2022-05-20 | 24.45 (-0.07) | 1.95 (-0.04) | 0.98 (+0.02) | -569 | 7.49 | -82 | 1.08 | 41 | 0.54 | 7600 | 160.0 | 167.5 | 171.0 | 159.5 |
| 2022-05-13 | 24.52 (+1.23) | 1.99 (-0.49) | 0.96 (-0.04) | 2995 | 21.6 | -1192 | 8.6 | -89 | 0.64 | 13867 | 165.5 | 160.5 | 168.0 | 155.0 |
| 2022-05-06 | 23.29 (-1.65) | 2.48 (-0.47) | 1.0 (-0.01) | -4446 | 35.75 | -1136 | 9.14 | -11 | 0.09 | 12435 | 163.5 | 187.0 | 187.0 | 162.0 |
| 2022-04-29 | 24.94 (-0.3) | 2.95 (+0.47) | 1.01 (-0.04) | -1068 | 11.33 | 1147 | 12.17 | -115 | 1.22 | 9424 | 183.0 | 184.0 | 187.5 | 176.0 |
| 2022-04-22 | 25.24 (-0.64) | 2.48 (+1.23) | 1.05 (+0.03) | -2240 | 12.36 | 2953 | 16.3 | 92 | 0.51 | 18116 | 189.5 | 175.5 | 194.0 | 169.5 |
| 2022-04-15 | 25.88 (-0.82) | 1.25 (-0.07) | 1.02 (-0.05) | -1717 | 19.28 | -162 | 1.82 | -134 | 1.5 | 8907 | 175.0 | 201.0 | 201.0 | 174.0 |
| 2022-04-08 | 26.7 (-0.61) | 1.32 (0.0) | 1.07 (-0.02) | -1625 | 30.44 | 12 | 0.22 | -41 | 0.77 | 5338 | 201.0 | 206.0 | 208.0 | 198.5 |
| 2022-04-01 | 27.31 (+0.09) | 1.32 (-0.12) | 1.09 (+0.01) | 65 | 0.96 | 192 | 2.85 | 16 | 0.24 | 6743 | 206.5 | 197.0 | 208.0 | 195.0 |
| 2022-03-25 | 27.22 (-0.43) | 1.44 (-0.17) | 1.08 (+0.05) | -1140 | 19.34 | -425 | 7.21 | 122 | 2.07 | 5895 | 197.0 | 196.5 | 204.5 | 194.0 |
| 2022-03-18 | 27.65 (-0.48) | 1.61 (-0.01) | 1.03 (+0.03) | -649 | 14.53 | -28 | 0.63 | 88 | 1.97 | 4468 | 196.0 | 198.5 | 200.5 | 192.5 |
| 2022-03-11 | 28.13 (+0.31) | 1.62 (-0.6) | 1.0 (-0.2) | 854 | 6.42 | -1435 | 10.79 | -484 | 3.64 | 13299 | 197.0 | 221.5 | 223.0 | 190.0 |
| 2022-03-04 | 27.82 (-0.17) | 2.22 (-0.15) | 1.2 (+0.03) | -953 | 18.8 | -370 | 7.3 | 61 | 1.2 | 5069 | 223.0 | 220.0 | 231.0 | 218.0 |
| 2022-02-25 | 27.99 (+0.07) | 2.37 (-0.2) | 1.17 (+0.01) | -103 | 2.7 | -493 | 12.93 | 19 | 0.5 | 3813 | 220.0 | 226.0 | 228.0 | 214.0 |
| 2022-02-18 | 27.92 (-0.03) | 2.57 (-0.01) | 1.16 (-0.01) | -194 | 7.21 | -13 | 0.48 | -4 | 0.15 | 2690 | 227.0 | 229.0 | 229.5 | 224.5 |
| 2022-02-11 | 27.95 (-0.27) | 2.58 (-0.55) | 1.17 (+0.04) | -579 | 6.97 | -1339 | 16.12 | 74 | 0.89 | 8305 | 231.5 | 230.5 | 235.5 | 224.0 |
| 2022-01-26 | 28.22 (+0.1) | 3.13 (-0.4) | 1.13 (-0.04) | 28 | 0.52 | -955 | 17.64 | -92 | 1.7 | 5414 | 231.5 | 236.5 | 236.5 | 226.0 |
| 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 | |||
| 2022-01-21 | 28.12 (-0.45) | 3.53 (-0.09) | 1.17 (-0.04) | -1028 | 23.37 | -227 | 5.16 | -96 | 2.18 | 4398 | 240.0 | 240.5 | 249.0 | 238.0 |
| 2022-01-14 | 28.57 (-0.26) | 3.62 (-0.01) | 1.21 (-0.07) | -624 | 13.56 | -15 | 0.33 | -164 | 3.56 | 4603 | 240.5 | 249.5 | 250.0 | 238.0 |
| 2022-01-07 | 28.83 (+1.38) | 3.63 (-0.01) | 1.28 (+0.1) | 3421 | 32.93 | -21 | 0.2 | 251 | 2.42 | 10388 | 250.0 | 249.0 | 272.0 | 245.5 |
| 2021-12-30 | 27.45 (+0.03) | 3.64 (-0.01) | 1.18 (0.0) | -171 | 12.28 | -43 | 3.09 | 1 | 0.07 | 1392 | 247.0 | 250.5 | 251.0 | 245.0 |
| 2021-12-24 | 27.42 (+0.25) | 3.65 (0.0) | 1.18 (+0.01) | 469 | 12.76 | 0 | 0.0 | 3 | 0.08 | 3676 | 250.5 | 247.0 | 252.0 | 241.5 |
| 2021-12-17 | 27.17 (+0.12) | 3.65 (0.0) | 1.17 (-0.07) | 278 | 6.17 | 2 | 0.04 | -152 | 3.37 | 4507 | 247.0 | 249.0 | 252.0 | 242.5 |
| 2021-12-10 | 27.05 (+0.25) | 3.65 (+0.11) | 1.24 (+0.04) | 859 | 15.89 | 266 | 4.92 | 92 | 1.7 | 5405 | 247.0 | 237.0 | 253.0 | 236.0 |
| 2021-12-03 | 26.8 (-0.45) | 3.54 (0.0) | 1.2 (0.0) | -1105 | 19.72 | 1 | 0.02 | 7 | 0.12 | 5604 | 237.0 | 231.0 | 240.5 | 229.0 |
| 2021-11-26 | 27.25 (-0.39) | 3.54 (-0.08) | 1.2 (+0.03) | -879 | 16.13 | -183 | 3.36 | 54 | 0.99 | 5449 | 234.0 | 242.5 | 245.5 | 233.5 |
| 2021-11-19 | 27.64 (+0.25) | 3.62 (-0.59) | 1.17 (-0.01) | 609 | 7.92 | -1440 | 18.73 | -10 | 0.13 | 7690 | 243.5 | 238.0 | 252.0 | 234.0 |
| 2021-11-12 | 27.39 (-0.63) | 4.21 (-0.02) | 1.18 (+0.11) | -1382 | 22.22 | -45 | 0.72 | 255 | 4.1 | 6220 | 236.0 | 234.0 | 243.0 | 232.5 |
| 2021-11-05 | 28.02 (-0.28) | 4.23 (-0.05) | 1.07 (+0.07) | -902 | 12.42 | -123 | 1.69 | 170 | 2.34 | 7261 | 246.0 | 241.0 | 248.5 | 222.0 |
| 2021-10-29 | 28.3 (+0.44) | 4.28 (+0.07) | 1.0 (-0.03) | 1177 | 14.47 | 167 | 2.05 | -56 | 0.69 | 8132 | 217.5 | 222.0 | 243.0 | 212.5 |
| 2021-10-22 | 27.86 (+0.21) | 4.21 (-0.22) | 1.03 (+0.03) | 377 | 7.2 | -522 | 9.97 | 60 | 1.15 | 5237 | 220.0 | 213.0 | 223.5 | 212.5 |
| 2021-10-15 | 27.65 (-0.46) | 4.43 (-0.29) | 1.0 (0.0) | -1201 | 17.74 | -702 | 10.37 | 7 | 0.1 | 6770 | 209.0 | 218.5 | 221.5 | 204.5 |
| 2021-10-08 | 28.11 (-0.27) | 4.72 (-0.28) | 1.0 (-0.05) | -345 | 4.36 | -683 | 8.63 | -130 | 1.64 | 7912 | 223.0 | 241.0 | 242.5 | 219.0 |
| 2021-10-01 | 28.38 (-0.27) | 5.0 (+0.8) | 1.05 (-0.04) | -571 | 17.74 | -215 | 6.68 | -103 | 3.2 | 3218 | 241.0 | 247.5 | 251.5 | 239.0 |
| 2021-09-24 | 28.65 (+0.19) | 4.2 (-0.02) | 1.09 (-0.07) | 632 | 17.54 | -46 | 1.28 | -169 | 4.69 | 3603 | 247.5 | 249.5 | 256.0 | 247.5 |
| 2021-09-17 | 28.46 (+0.3) | 4.22 (+0.15) | 1.16 (-0.06) | 641 | 7.43 | 359 | 4.16 | -129 | 1.49 | 8632 | 253.5 | 249.5 | 261.5 | 246.5 |
| 2021-09-10 | 28.16 (-0.27) | 4.07 (0.0) | 1.22 (+0.02) | -848 | 16.31 | -17 | 0.33 | 53 | 1.02 | 5198 | 248.0 | 247.0 | 250.5 | 237.5 |
| 2021-09-03 | 28.43 (+0.06) | 4.07 (+0.05) | 1.2 (+0.04) | 0 | 0.0 | 139 | 2.4 | 77 | 1.33 | 5780 | 245.5 | 236.0 | 246.5 | 232.5 |
| 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 | |||
| 2021-08-27 | 28.37 (-0.48) | 4.02 (+0.23) | 1.16 (+0.01) | -1088 | 23.9 | 546 | 11.99 | 39 | 0.86 | 4553 | 236.0 | 220.5 | 236.0 | 220.5 |
| 2021-08-20 | 28.85 (+0.4) | 3.79 (+0.02) | 1.15 (-0.01) | 969 | 9.95 | 55 | 0.56 | -24 | 0.25 | 9742 | 219.0 | 228.5 | 228.5 | 213.5 |
| 2021-08-13 | 28.45 (-0.73) | 3.77 (-0.02) | 1.16 (+0.01) | -1975 | 31.19 | -55 | 0.87 | 28 | 0.44 | 6333 | 228.5 | 243.5 | 245.0 | 223.5 |
| 2021-08-06 | 29.18 (-0.01) | 3.79 (-0.08) | 1.15 (+0.07) | -71 | 0.52 | -185 | 1.37 | 151 | 1.11 | 13550 | 246.0 | 234.5 | 253.5 | 229.5 |
| 2021-07-30 | 29.19 (-0.87) | 3.87 (+0.02) | 1.08 (+0.02) | -2003 | 19.69 | 34 | 0.33 | 69 | 0.68 | 10175 | 237.5 | 238.0 | 244.0 | 232.0 |
| 2021-07-23 | 30.06 (-0.78) | 3.85 (-0.41) | 1.06 (-0.07) | -1820 | 16.83 | -986 | 9.12 | -176 | 1.63 | 10816 | 239.5 | 245.0 | 245.0 | 231.5 |
| 2021-07-16 | 30.84 (-0.76) | 4.26 (-0.36) | 1.13 (-0.03) | -2073 | 27.85 | -873 | 11.73 | -87 | 1.17 | 7444 | 247.0 | 248.5 | 250.5 | 236.0 |
| 2021-07-09 | 31.6 (-0.37) | 4.62 (-0.6) | 1.16 (-0.17) | -686 | 5.29 | -1456 | 11.24 | -406 | 3.13 | 12957 | 247.0 | 263.5 | 266.0 | 245.0 |
| 2021-07-02 | 31.97 (+0.61) | 5.22 (-0.02) | 1.33 (+0.04) | 1460 | 18.57 | 509 | 6.47 | 100 | 1.27 | 7864 | 266.0 | 270.5 | 278.5 | 265.0 |
| 2021-06-25 | 31.36 (+1.16) | 5.24 (-0.15) | 1.29 (+0.02) | 2719 | 22.08 | -363 | 2.95 | 47 | 0.38 | 12315 | 269.0 | 260.5 | 277.5 | 250.5 |
| 2021-06-18 | 30.2 (-0.06) | 5.39 (-0.41) | 1.27 (+0.11) | -57 | 0.61 | -1002 | 10.68 | 262 | 2.79 | 9384 | 261.5 | 262.0 | 270.5 | 255.5 |
| 2021-06-11 | 30.26 (+0.27) | 5.8 (-0.23) | 1.16 (-0.11) | 643 | 8.08 | -546 | 6.86 | -263 | 3.3 | 7959 | 262.0 | 269.5 | 273.5 | 260.0 |
| 2021-06-04 | 29.99 (+0.27) | 6.03 (-0.45) | 1.27 (+0.12) | 599 | 3.29 | -1100 | 6.05 | 287 | 1.58 | 18182 | 269.5 | 289.0 | 289.0 | 269.0 |
| 2021-05-28 | 29.72 (-0.71) | 6.48 (+0.8) | 1.15 (+0.02) | -1788 | 8.09 | 1946 | 8.8 | 66 | 0.3 | 22105 | 284.5 | 270.5 | 291.5 | 266.0 |
| 2021-05-21 | 30.43 (+0.95) | 5.68 (+0.36) | 1.13 (+0.12) | 2654 | 13.12 | 866 | 4.28 | 277 | 1.37 | 20221 | 270.5 | 235.0 | 275.0 | 230.0 |
| 2021-05-14 | 29.48 (+1.54) | 5.32 (+1.7) | 1.01 (-0.17) | 3458 | 12.89 | 4100 | 15.28 | -408 | 1.52 | 26835 | 250.0 | 269.5 | 282.0 | 244.5 |
| 2021-05-07 | 27.94 (+0.45) | 3.62 (+0.72) | 1.18 (+0.05) | 1185 | 7.35 | 1746 | 10.82 | 111 | 0.69 | 16133 | 262.0 | 245.0 | 265.0 | 230.0 |
| 2021-04-29 | 27.49 (+0.01) | 2.9 (-0.28) | 1.13 (-0.01) | 76 | 0.87 | -661 | 7.53 | -5 | 0.06 | 8784 | 245.0 | 248.0 | 249.0 | 235.5 |
| 2021-04-23 | 27.48 (+0.15) | 3.18 (+0.14) | 1.14 (+0.04) | 149 | 0.84 | 338 | 1.92 | 86 | 0.49 | 17645 | 247.5 | 243.5 | 259.5 | 241.5 |
| 2021-04-16 | 27.33 (+0.28) | 3.04 (-0.05) | 1.1 (+0.08) | 743 | 7.93 | -123 | 1.31 | 189 | 2.02 | 9368 | 245.5 | 253.0 | 253.5 | 238.0 |
| 2021-04-09 | 27.05 (+0.71) | 3.09 (-0.14) | 1.02 (-0.02) | 1869 | 23.39 | -347 | 4.34 | -33 | 0.41 | 7991 | 251.0 | 244.5 | 252.0 | 238.0 |
| 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 | |||
| 2021-04-01 | 26.34 (-0.46) | 3.23 (+0.07) | 1.04 (-0.1) | -1177 | 12.81 | 101 | 1.1 | -251 | 2.73 | 9189 | 246.0 | 249.5 | 251.0 | 241.5 |
| 2021-03-26 | 26.8 (+0.66) | 3.16 (+0.4) | 1.14 (-0.09) | 1906 | 9.48 | 988 | 4.91 | -215 | 1.07 | 20103 | 247.5 | 218.5 | 250.0 | 218.5 |
| 2021-03-19 | 26.14 (-0.76) | 2.76 (+0.12) | 1.23 (-0.17) | -436 | 6.53 | 863 | 12.92 | -100 | 1.5 | 6680 | 218.5 | 223.0 | 224.5 | 215.0 |
| 2021-03-12 | 26.9 (-0.62) | 2.64 (+1.05) | 1.4 (+0.1) | -1455 | 9.52 | 2307 | 15.09 | 214 | 1.4 | 15285 | 223.0 | 205.0 | 225.0 | 203.0 |
| 2021-03-05 | 27.52 (-0.32) | 1.59 (+0.23) | 1.3 (0.0) | -680 | 10.75 | 508 | 8.03 | 2 | 0.03 | 6327 | 205.0 | 205.5 | 208.5 | 196.5 |
| 2021-02-26 | 27.84 (-0.32) | 1.36 (+0.05) | 1.3 (+0.1) | -655 | 6.7 | 99 | 1.01 | 219 | 2.24 | 9777 | 203.5 | 203.5 | 217.5 | 202.5 |
| 2021-02-19 | 28.16 (+0.56) | 1.31 (-0.11) | 1.2 (+0.04) | 1105 | 10.8 | -227 | 2.22 | 86 | 0.84 | 10236 | 205.0 | 196.0 | 210.5 | 194.0 |
| 2021-02-05 | 27.6 (+0.34) | 1.42 (0.0) | 1.16 (0.0) | 897 | 20.2 | -16 | 0.36 | 6 | 0.14 | 4441 | 197.0 | 186.0 | 198.0 | 183.5 |
| 2021-01-29 | 27.26 (-0.42) | 1.42 (-0.13) | 1.16 (-0.05) | -893 | 15.45 | -285 | 4.93 | -121 | 2.09 | 5780 | 188.0 | 200.0 | 200.0 | 187.5 |
| 2021-01-22 | 27.68 (+0.12) | 1.55 (-0.14) | 1.21 (+0.09) | 91 | 0.66 | -291 | 2.12 | 195 | 1.42 | 13736 | 200.5 | 193.5 | 203.0 | 191.0 |
| 2021-01-15 | 27.56 (+1.17) | 1.69 (-0.12) | 1.12 (+0.01) | 2558 | 26.33 | -279 | 2.87 | 30 | 0.31 | 9716 | 193.5 | 191.0 | 200.0 | 188.5 |
| 2021-01-08 | 26.39 (-0.14) | 1.81 (-0.39) | 1.11 (-0.02) | -204 | 2.46 | -841 | 10.13 | -39 | 0.47 | 8303 | 191.0 | 191.5 | 194.0 | 183.5 |
| 2020-12-31 | 26.53 (+0.13) | 2.2 (-0.49) | 1.13 (0.0) | 285 | 9.69 | -345 | 11.73 | -12 | 0.41 | 2942 | 191.5 | 188.5 | 194.0 | 188.5 |
| 2020-12-25 | 26.4 (-0.15) | 2.69 (0.0) | 1.13 (-0.11) | -455 | 13.24 | -10 | 0.29 | -239 | 6.95 | 3437 | 189.0 | 192.0 | 192.0 | 187.0 |
| 2020-12-18 | 26.55 (-0.12) | 2.69 (-0.37) | 1.24 (-0.07) | -268 | 2.84 | -819 | 8.69 | -139 | 1.47 | 9425 | 190.5 | 198.0 | 203.0 | 187.0 |
| 2020-12-11 | 26.67 (+0.44) | 3.06 (+0.02) | 1.31 (+0.11) | 964 | 10.51 | 49 | 0.53 | 236 | 2.57 | 9168 | 195.0 | 188.5 | 196.0 | 186.5 |
| 2020-12-04 | 26.23 (-0.62) | 3.04 (+0.25) | 1.2 (+0.02) | -1315 | 12.59 | 554 | 5.3 | 33 | 0.32 | 10445 | 188.0 | 184.0 | 193.0 | 183.0 |
| 2020-11-27 | 26.85 (-1.33) | 2.79 (+0.25) | 1.18 (-0.04) | -2926 | 18.28 | 554 | 3.46 | -70 | 0.44 | 16007 | 186.0 | 193.5 | 198.5 | 181.5 |
| 2020-11-20 | 28.18 (-0.4) | 2.54 (-0.01) | 1.22 (-0.09) | -797 | 14.25 | -30 | 0.54 | -211 | 3.77 | 5592 | 190.0 | 187.5 | 192.0 | 184.5 |
| 2020-11-13 | 28.58 (-0.15) | 2.55 (-0.08) | 1.31 (+0.1) | -431 | 4.7 | -169 | 1.84 | 218 | 2.38 | 9164 | 187.0 | 192.5 | 197.5 | 187.0 |
| 2020-11-06 | 28.73 (+0.11) | 2.63 (+0.32) | 1.21 (0.0) | 781 | 8.78 | 701 | 7.88 | 6 | 0.07 | 8895 | 192.0 | 188.0 | 194.0 | 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 | |||
| 2020-10-30 | 28.62 (+0.56) | 2.31 (+0.1) | 1.21 (-0.03) | 1293 | 14.99 | 210 | 2.44 | -63 | 0.73 | 8624 | 189.5 | 190.0 | 194.5 | 187.0 |
| 2020-10-23 | 28.06 (+1.5) | 2.21 (+0.46) | 1.24 (-0.07) | 3002 | 15.7 | 1022 | 5.35 | -153 | 0.8 | 19117 | 190.0 | 181.0 | 192.5 | 177.0 |
| 2020-10-16 | 26.56 (+0.41) | 1.75 (+0.18) | 1.31 (+0.09) | 908 | 6.08 | 387 | 2.59 | 189 | 1.26 | 14943 | 179.5 | 166.0 | 180.5 | 160.5 |
| 2020-10-08 | 26.15 (+0.17) | 1.57 (-0.52) | 1.22 (-0.01) | -248 | 3.09 | -1137 | 14.19 | -12 | 0.15 | 8015 | 165.0 | 171.0 | 173.5 | 164.0 |
| 2020-09-30 | 25.98 (+0.25) | 2.09 (-0.38) | 1.23 (-0.08) | 827 | 13.7 | -272 | 4.51 | -181 | 3.0 | 6037 | 171.0 | 167.5 | 173.0 | 163.5 |
| 2020-09-25 | 25.73 (+0.68) | 2.47 (-0.12) | 1.31 (-0.37) | 1440 | 8.03 | -254 | 1.42 | -822 | 4.58 | 17933 | 167.5 | 180.0 | 185.0 | 166.0 |
| 2020-09-18 | 25.05 (+2.14) | 2.59 (-0.64) | 1.68 (-0.4) | 4707 | 20.56 | -1418 | 6.19 | -863 | 3.77 | 22898 | 180.0 | 189.5 | 189.5 | 174.5 |
| 2020-09-11 | 22.91 (+1.18) | 3.23 (-0.34) | 2.08 (-0.17) | 2679 | 24.27 | -749 | 6.79 | -383 | 3.47 | 11039 | 188.0 | 201.5 | 202.5 | 186.5 |
| 2020-09-04 | 21.73 (+1.28) | 3.57 (+0.07) | 2.25 (+0.02) | 2959 | 19.45 | 148 | 0.97 | 50 | 0.33 | 15215 | 199.0 | 201.0 | 207.0 | 194.0 |
| 2020-08-28 | 20.45 (+0.82) | 3.5 (+0.35) | 2.23 (+0.06) | 2232 | 16.79 | 776 | 5.84 | 133 | 1.0 | 13297 | 200.5 | 192.0 | 202.0 | 191.0 |
| 2020-08-21 | 19.63 (+0.55) | 3.15 (+0.7) | 2.17 (-0.19) | 1318 | 6.46 | 1531 | 7.5 | -425 | 2.08 | 20400 | 192.0 | 186.0 | 199.5 | 186.0 |
| 2020-08-14 | 19.08 (+0.52) | 2.45 (+0.09) | 2.36 (+0.17) | 1631 | 14.33 | 213 | 1.87 | 376 | 3.3 | 11385 | 186.5 | 179.5 | 187.5 | 176.0 |
| 2020-08-07 | 18.56 (-0.05) | 2.36 (+0.26) | 2.19 (-0.16) | -14 | 0.11 | 557 | 4.22 | -345 | 2.61 | 13197 | 179.0 | 183.0 | 187.5 | 176.5 |
| 2020-07-31 | 18.61 (+1.24) | 2.1 (+0.22) | 2.35 (+0.3) | 3702 | 17.64 | 494 | 2.35 | 656 | 3.13 | 20984 | 180.5 | 168.0 | 181.0 | 165.0 |
| 2020-07-24 | 17.37 (+0.37) | 1.88 (-0.15) | 2.05 (-0.17) | 2214 | 13.14 | -339 | 2.01 | -374 | 2.22 | 16845 | 168.0 | 178.0 | 178.5 | 166.5 |
| 2020-07-17 | 17.0 (+2.27) | 2.03 (+0.48) | 2.22 (+0.26) | 3355 | 6.67 | 1073 | 2.13 | 558 | 1.11 | 50268 | 176.0 | 161.0 | 186.0 | 160.0 |
| 2020-07-10 | 14.73 (+0.91) | 1.55 (-0.42) | 1.96 (+0.33) | 30 | 0.12 | -923 | 3.79 | 728 | 2.99 | 24352 | 156.5 | 166.5 | 168.0 | 156.5 |
| 2020-07-03 | 13.82 (-0.72) | 1.97 (-0.9) | 1.63 (+0.29) | 1884 | 12.12 | -1995 | 12.83 | 637 | 4.1 | 15548 | 163.5 | 155.0 | 164.0 | 152.0 |
| 2020-06-24 | 14.54 (-0.61) | 2.87 (0.0) | 1.34 (-0.02) | -540 | 6.85 | -4 | 0.05 | -29 | 0.37 | 7881 | 124.5 | 161.5 | 165.0 | 122.5 |
| 2020-06-19 | 15.15 (+0.17) | 2.87 (+0.14) | 1.36 (-0.03) | 2335 | 14.15 | 311 | 1.88 | -64 | 0.39 | 16507 | 162.0 | 156.5 | 167.0 | 155.5 |
| 2020-06-12 | 14.98 (+0.91) | 2.73 (+0.37) | 1.39 (-0.08) | 3948 | 17.22 | 803 | 3.5 | -191 | 0.83 | 22933 | 154.5 | 158.0 | 166.0 | 147.0 |
| 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 | |||
| 2020-06-05 | 14.07 (+0.11) | 2.36 (+0.61) | 1.47 (+0.17) | 1064 | 4.64 | 1349 | 5.88 | 369 | 1.61 | 22949 | 156.5 | 146.0 | 157.0 | 142.5 |
| 2020-05-29 | 13.96 (+3.07) | 1.75 (+0.49) | 1.3 (-0.04) | 5755 | 19.44 | 1075 | 3.63 | -80 | 0.27 | 29599 | 144.0 | 137.5 | 153.0 | 136.0 |
| 2020-05-22 | 10.89 (-0.08) | 1.26 (+0.98) | 1.34 (+0.2) | -1542 | 5.9 | 2161 | 8.26 | 436 | 1.67 | 26153 | 135.0 | 119.0 | 138.5 | 119.0 |
| 2020-05-15 | 10.97 (+0.35) | 0.28 (+0.04) | 1.14 (+0.02) | 296 | 3.91 | 80 | 1.06 | 44 | 0.58 | 7573 | 118.5 | 118.0 | 119.0 | 114.0 |
| 2020-05-08 | 10.62 (-1.09) | 0.24 (+0.17) | 1.12 (-0.03) | -2933 | 20.31 | 366 | 2.53 | -69 | 0.48 | 14438 | 118.0 | 125.0 | 125.0 | 114.0 |
| 2020-04-30 | 11.71 (+0.48) | 0.07 (-0.16) | 1.15 (+0.04) | 236 | 2.04 | -343 | 2.97 | 88 | 0.76 | 11549 | 127.5 | 119.0 | 128.0 | 119.0 |
| 2020-04-24 | 11.23 (+0.72) | 0.23 (-0.22) | 1.11 (-0.05) | 645 | 4.98 | -490 | 3.78 | -94 | 0.73 | 12951 | 118.5 | 116.5 | 121.0 | 114.5 |
| 2020-04-17 | 10.51 (-0.33) | 0.45 (0.0) | 1.16 (+0.02) | -1461 | 9.95 | -2 | 0.01 | 30 | 0.2 | 14678 | 116.5 | 114.5 | 122.5 | 111.5 |
| 2020-04-10 | 10.84 (-0.1) | 0.45 (+0.23) | 1.14 (+0.01) | -1107 | 7.07 | 519 | 3.32 | 28 | 0.18 | 15651 | 115.0 | 107.5 | 118.5 | 104.5 |
| 2020-04-01 | 10.94 (-0.91) | 0.22 (-0.06) | 1.13 (-0.06) | -1607 | 25.91 | 215 | 3.47 | -132 | 2.13 | 6202 | 107.5 | 104.0 | 108.5 | 101.0 |
| 2020-03-27 | 11.85 (-0.84) | 0.28 (+0.14) | 1.19 (-0.97) | -1270 | 7.72 | 299 | 1.82 | -2137 | 12.99 | 16454 | 105.5 | 100.5 | 112.0 | 96.7 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 26.83 (-2.8) | 10.57 (-0.49) | 3.0 (+0.37) | -6516 | 20.44 | -1182 | 3.71 | 922 | 2.89 | 31884 | 315.0 | 332.5 | 351.0 | 304.0 |
| 2024-10-30 | 29.63 (-1.86) | 11.06 (+0.51) | 2.63 (+0.26) | -4828 | 17.09 | -337 | 1.19 | 753 | 2.67 | 28244 | 347.5 | 350.5 | 371.0 | 339.5 |
| 2024-09-30 | 31.49 (-0.83) | 10.55 (-1.64) | 2.37 (+0.17) | -1779 | 4.41 | -3947 | 9.79 | 413 | 1.02 | 40311 | 349.0 | 383.5 | 403.0 | 347.0 |
| 2024-08-30 | 32.32 (-3.7) | 12.19 (-0.45) | 2.2 (-0.23) | -8807 | 19.95 | -1082 | 2.45 | -575 | 1.3 | 44155 | 383.5 | 448.0 | 457.0 | 344.0 |
| 2024-07-31 | 36.02 (-1.19) | 12.64 (+3.05) | 2.43 (+0.31) | -2806 | 5.58 | 6004 | 11.93 | 757 | 1.5 | 50330 | 447.0 | 427.0 | 467.5 | 413.0 |
| 2024-06-28 | 37.21 (+1.93) | 9.59 (+1.28) | 2.12 (-0.11) | 5444 | 17.07 | 3090 | 9.69 | -259 | 0.81 | 31892 | 421.0 | 388.0 | 426.5 | 381.0 |
| 2024-05-31 | 35.28 (-0.31) | 8.31 (-0.42) | 2.23 (-0.19) | -1107 | 4.18 | -1015 | 3.83 | -469 | 1.77 | 26511 | 385.0 | 390.0 | 395.0 | 361.0 |
| 2024-04-30 | 35.59 (+1.78) | 8.73 (+0.45) | 2.42 (-0.02) | 4792 | 14.13 | 1319 | 3.89 | -40 | 0.12 | 33922 | 392.0 | 371.0 | 403.5 | 366.0 |
| 2024-03-29 | 33.81 (-1.87) | 8.28 (-0.23) | 2.44 (+0.09) | -4348 | 10.21 | -554 | 1.3 | 216 | 0.51 | 42605 | 371.5 | 372.5 | 412.0 | 360.0 |
| 2024-02-29 | 35.68 (-0.63) | 8.51 (-0.48) | 2.35 (-0.03) | -1356 | 9.33 | -1161 | 7.99 | -80 | 0.55 | 14532 | 371.5 | 360.0 | 382.0 | 359.0 |
| 2024-01-31 | 36.31 (-0.86) | 8.99 (-0.86) | 2.38 (+0.35) | -2783 | 6.05 | -2672 | 5.81 | 849 | 1.85 | 45994 | 360.0 | 353.0 | 381.0 | 335.5 |
| 2023-12-29 | 37.17 (-1.19) | 9.85 (-1.87) | 2.03 (+0.19) | -2783 | 6.74 | -4503 | 10.9 | 476 | 1.15 | 41315 | 354.5 | 361.0 | 362.5 | 333.0 |
| 2023-11-30 | 38.36 (-0.18) | 11.72 (-0.45) | 1.84 (-0.13) | -239 | 0.56 | -1103 | 2.58 | -328 | 0.77 | 42736 | 358.0 | 364.0 | 403.0 | 356.0 |
| 2023-10-31 | 38.54 (+1.1) | 12.17 (-0.37) | 1.97 (+0.27) | 2548 | 7.95 | -137 | 0.43 | 661 | 2.06 | 32049 | 361.5 | 339.5 | 373.5 | 331.0 |
| 2023-09-28 | 37.44 (+0.81) | 12.54 (+0.68) | 1.7 (-0.4) | 2800 | 5.93 | 1647 | 3.49 | -965 | 2.04 | 47234 | 336.0 | 335.0 | 353.0 | 313.5 |
| 2023-08-31 | 36.63 (+0.24) | 11.86 (+2.86) | 2.1 (-0.59) | 1205 | 1.43 | 6907 | 8.18 | -1440 | 1.71 | 84401 | 334.5 | 315.0 | 345.0 | 295.5 |
| 2023-07-31 | 36.39 (+3.73) | 9.0 (-0.15) | 2.69 (-0.35) | 10334 | 10.42 | -394 | 0.4 | -831 | 0.84 | 99202 | 311.5 | 305.0 | 321.5 | 285.0 |
| 2023-06-30 | 32.66 (-5.37) | 9.15 (+7.08) | 3.04 (+1.29) | -14509 | 11.35 | 17127 | 13.4 | 3121 | 2.44 | 127843 | 302.0 | 219.0 | 304.0 | 217.0 |
| 2023-05-31 | 38.03 (+0.46) | 2.07 (-0.15) | 1.75 (-0.29) | 654 | 2.34 | -357 | 1.27 | -719 | 2.57 | 28004 | 218.0 | 222.5 | 234.0 | 214.0 |
| 2023-04-28 | 37.57 (+1.8) | 2.22 (-0.78) | 2.04 (+0.05) | 3936 | 19.91 | -1899 | 9.6 | 131 | 0.66 | 19771 | 222.5 | 215.0 | 230.0 | 212.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 35.77 (-1.9) | 3.0 (+0.94) | 1.99 (+0.81) | -4310 | 7.98 | 1820 | 3.37 | 1968 | 3.65 | 53978 | 216.0 | 202.0 | 238.0 | 201.0 |
| 2023-02-24 | 37.67 (-0.3) | 2.06 (-1.72) | 1.18 (+0.02) | -633 | 1.92 | -4146 | 12.55 | 43 | 0.13 | 33029 | 214.5 | 219.0 | 229.5 | 211.5 |
| 2023-01-31 | 37.97 (+1.71) | 3.78 (-0.68) | 1.16 (-0.02) | 4776 | 16.97 | -1643 | 5.84 | -39 | 0.14 | 28143 | 218.0 | 232.0 | 240.5 | 215.0 |
| 2022-12-30 | 36.26 (+1.75) | 4.46 (+0.24) | 1.18 (-0.07) | 4769 | 16.61 | 1025 | 3.57 | -174 | 0.61 | 28706 | 233.0 | 234.0 | 250.0 | 228.5 |
| 2022-11-30 | 34.51 (+4.91) | 4.22 (-0.65) | 1.25 (+0.04) | 12079 | 23.51 | -1584 | 3.08 | 81 | 0.16 | 51380 | 233.0 | 200.0 | 233.0 | 197.5 |
| 2022-10-31 | 29.6 (+1.07) | 4.87 (+0.73) | 1.21 (+0.09) | 4991 | 14.36 | 983 | 2.83 | 226 | 0.65 | 34755 | 200.0 | 177.0 | 206.0 | 176.5 |
| 2022-09-30 | 28.53 (+4.09) | 4.14 (+0.5) | 1.12 (-0.03) | 10798 | 14.89 | 1204 | 1.66 | -84 | 0.12 | 72498 | 183.5 | 181.5 | 212.5 | 178.5 |
| 2022-08-31 | 24.44 (-0.53) | 3.64 (+2.97) | 1.15 (-0.11) | -1182 | 1.29 | 7198 | 7.84 | -248 | 0.27 | 91782 | 180.5 | 143.0 | 189.5 | 140.0 |
| 2022-07-29 | 24.97 (+0.96) | 0.67 (-1.3) | 1.26 (+0.12) | 409 | 1.26 | -3139 | 9.68 | 279 | 0.86 | 32440 | 141.5 | 140.5 | 149.0 | 134.0 |
| 2022-06-30 | 24.01 (-1.01) | 1.97 (+0.19) | 1.14 (+0.12) | -2889 | 8.0 | 862 | 2.39 | 297 | 0.82 | 36093 | 141.0 | 163.5 | 168.5 | 136.5 |
| 2022-05-31 | 25.02 (+0.08) | 1.78 (-1.17) | 1.02 (+0.01) | -716 | 1.58 | -2821 | 6.23 | 31 | 0.07 | 45305 | 164.0 | 187.0 | 187.0 | 154.5 |
| 2022-04-29 | 24.94 (-2.42) | 2.95 (+1.63) | 1.01 (-0.08) | -6738 | 15.75 | 3950 | 9.23 | -197 | 0.46 | 42787 | 183.0 | 204.5 | 208.0 | 169.5 |
| 2022-03-31 | 27.36 (-0.63) | 1.32 (-1.05) | 1.09 (-0.08) | -1735 | 5.03 | -2066 | 5.99 | -198 | 0.57 | 34476 | 205.5 | 220.0 | 231.0 | 190.0 |
| 2022-02-25 | 27.99 (-0.23) | 2.37 (-0.76) | 1.17 (+0.04) | -876 | 5.92 | -1845 | 12.46 | 89 | 0.6 | 14809 | 220.0 | 230.5 | 235.5 | 214.0 |
| 2022-01-26 | 28.22 (+0.77) | 3.13 (-0.51) | 1.13 (-0.05) | 1797 | 7.24 | -1218 | 4.91 | -101 | 0.41 | 24804 | 231.5 | 249.0 | 272.0 | 226.0 |
| 2021-12-30 | 27.45 (+0.49) | 3.64 (+0.11) | 1.18 (-0.01) | 1114 | 5.8 | 263 | 1.37 | -22 | 0.11 | 19213 | 247.0 | 233.0 | 253.0 | 229.0 |
| 2021-11-30 | 26.96 (-1.34) | 3.53 (-0.75) | 1.19 (+0.19) | -3338 | 11.92 | -1828 | 6.53 | 442 | 1.58 | 27996 | 233.0 | 241.0 | 252.0 | 222.0 |
| 2021-10-29 | 28.3 (-0.19) | 4.28 (-0.71) | 1.0 (-0.07) | -224 | 0.78 | -1716 | 6.0 | -159 | 0.56 | 28582 | 217.5 | 244.5 | 244.5 | 204.5 |
| 2021-09-30 | 28.49 (+0.26) | 4.99 (+0.97) | 1.07 (-0.1) | 548 | 2.26 | 196 | 0.81 | -250 | 1.03 | 24297 | 246.5 | 238.0 | 261.5 | 235.0 |
| 2021-08-31 | 28.23 (-0.96) | 4.02 (+0.15) | 1.17 (+0.09) | -2627 | 7.34 | 361 | 1.01 | 213 | 0.6 | 35789 | 238.5 | 234.5 | 253.5 | 213.5 |
| 2021-07-30 | 29.19 (-2.58) | 3.87 (-1.26) | 1.08 (-0.23) | -6066 | 13.3 | -3062 | 6.71 | -536 | 1.18 | 45604 | 237.5 | 275.0 | 278.5 | 231.5 |
| 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 | |||
| 2021-06-30 | 31.77 (+2.19) | 5.13 (-1.29) | 1.31 (+0.13) | 5310 | 10.7 | -2574 | 5.19 | 314 | 0.63 | 49636 | 274.0 | 282.0 | 289.0 | 250.5 |
| 2021-05-31 | 29.58 (+2.09) | 6.42 (+3.52) | 1.18 (+0.05) | 5047 | 5.79 | 8511 | 9.77 | 101 | 0.12 | 87155 | 281.0 | 245.0 | 291.5 | 230.0 |
| 2021-04-29 | 27.49 (+0.75) | 2.9 (-0.33) | 1.13 (+0.08) | 1918 | 4.07 | -802 | 1.7 | 210 | 0.45 | 47086 | 245.0 | 248.0 | 259.5 | 235.5 |
| 2021-03-31 | 26.74 (-1.1) | 3.23 (+1.87) | 1.05 (-0.25) | -923 | 1.7 | 4776 | 8.8 | -323 | 0.59 | 54290 | 246.5 | 205.5 | 251.0 | 196.5 |
| 2021-02-26 | 27.84 (+0.58) | 1.36 (-0.06) | 1.3 (+0.14) | 1347 | 5.51 | -144 | 0.59 | 311 | 1.27 | 24455 | 203.5 | 186.0 | 217.5 | 183.5 |
| 2021-01-29 | 27.26 (+0.73) | 1.42 (-0.78) | 1.16 (+0.03) | 1552 | 4.13 | -1696 | 4.52 | 65 | 0.17 | 37537 | 188.0 | 191.5 | 203.0 | 183.5 |
| 2020-12-31 | 26.53 (0.0) | 2.2 (-0.53) | 1.13 (-0.06) | -80 | 0.24 | -444 | 1.33 | -126 | 0.38 | 33399 | 191.5 | 183.0 | 203.0 | 183.0 |
| 2020-11-30 | 26.53 (-2.09) | 2.73 (+0.42) | 1.19 (-0.02) | -4082 | 9.79 | 929 | 2.23 | -52 | 0.12 | 41679 | 184.5 | 188.0 | 198.5 | 181.5 |
| 2020-10-30 | 28.62 (+2.64) | 2.31 (+0.22) | 1.21 (-0.02) | 4955 | 9.77 | 482 | 0.95 | -39 | 0.08 | 50700 | 189.5 | 171.0 | 194.5 | 160.5 |
| 2020-09-30 | 25.98 (+5.24) | 2.09 (-1.41) | 1.23 (-0.94) | 11887 | 16.76 | -2545 | 3.59 | -2082 | 2.94 | 70905 | 171.0 | 199.0 | 207.0 | 163.5 |
| 2020-08-31 | 20.74 (+2.13) | 3.5 (+1.4) | 2.17 (-0.18) | 5892 | 9.74 | 3077 | 5.09 | -378 | 0.62 | 60501 | 197.5 | 183.0 | 202.0 | 176.0 |
| 2020-07-31 | 18.61 (+3.35) | 2.1 (-0.14) | 2.35 (+0.98) | 9259 | 7.63 | -294 | 0.24 | 2156 | 1.78 | 121354 | 180.5 | 155.0 | 186.0 | 154.0 |
| 2020-06-30 | 15.26 (+1.3) | 2.24 (+0.49) | 1.37 (+0.07) | 8733 | 11.35 | 1063 | 1.38 | 134 | 0.17 | 76917 | 155.0 | 146.0 | 167.0 | 122.5 |
| 2020-05-29 | 13.96 (+2.25) | 1.75 (+1.68) | 1.3 (+0.15) | 1576 | 2.03 | 3682 | 4.73 | 331 | 0.43 | 77765 | 144.0 | 125.0 | 153.0 | 114.0 |
| 2020-04-30 | 11.71 (+0.9) | 0.07 (-0.14) | 1.15 (+0.02) | -1576 | 2.81 | -301 | 0.54 | 50 | 0.09 | 56061 | 127.5 | 105.5 | 128.0 | 104.5 |
| 2020-03-31 | 10.81 (-4.86) | 0.21 (-0.18) | 1.13 (-0.84) | -11523 | 16.52 | -32 | 0.05 | -1849 | 2.65 | 69736 | 106.0 | 145.5 | 153.5 | 96.7 |
| 2020-02-27 | 15.67 (-4.0) | 0.39 (-0.26) | 1.97 (+0.36) | -9068 | 35.61 | -581 | 2.28 | 790 | 3.1 | 25465 | 148.5 | 149.0 | 157.0 | 145.0 |
| 2020-01-31 | 19.67 (-1.48) | 0.65 (-0.04) | 1.61 (-0.06) | -4586 | 24.34 | -89 | 0.47 | -129 | 0.68 | 18841 | 152.0 | 123.0 | 158.5 | 122.5 |
| 2019-12-31 | 21.15 () | 0.69 () | 1.67 () | -4582 | 90.2 | 38 | 0.75 | 311 | 6.12 | 5080 | 157.5 | 159.0 | 161.0 | 156.5 |
