- 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 | 25.49 (-0.08) | 24.8 (+0.13) | 5.64 (-0.04) | -142 | 8.29 | 260 | 15.19 | -68 | 3.97 | 1712 | 461.0 | 464.0 | 469.5 | 455.5 |
| 2024-12-19 | 25.57 (-0.11) | 24.67 (+0.12) | 5.68 (+0.02) | -202 | 11.45 | 214 | 12.13 | 31 | 1.76 | 1764 | 465.0 | 470.0 | 481.5 | 465.0 |
| 2024-12-18 | 25.68 (-0.3) | 24.55 (+0.31) | 5.66 (-0.03) | -534 | 29.1 | 599 | 32.64 | -44 | 2.4 | 1835 | 477.0 | 472.0 | 477.5 | 466.5 |
| 2024-12-17 | 25.98 (-0.07) | 24.24 (+0.27) | 5.69 (+0.02) | -243 | 9.53 | 509 | 19.96 | 30 | 1.18 | 2550 | 474.0 | 461.5 | 474.0 | 454.5 |
| 2024-12-16 | 26.05 (+0.08) | 23.97 (-0.15) | 5.67 (+0.01) | 319 | 14.92 | -279 | 13.05 | 34 | 1.59 | 2138 | 462.5 | 465.5 | 477.0 | 461.0 |
| 2024-12-13 | 25.97 (+0.09) | 24.12 (+0.03) | 5.66 (+0.01) | 234 | 23.28 | 42 | 4.18 | 6 | 0.6 | 1005 | 463.0 | 454.5 | 466.0 | 454.5 |
| 2024-12-12 | 25.88 (+0.07) | 24.09 (-0.01) | 5.65 (-0.01) | 166 | 10.26 | -18 | 1.11 | -17 | 1.05 | 1618 | 457.0 | 450.0 | 462.5 | 444.5 |
| 2024-12-11 | 25.81 (+0.1) | 24.1 (+0.15) | 5.66 (-0.01) | 222 | 7.71 | 292 | 10.14 | -27 | 0.94 | 2879 | 448.0 | 446.0 | 449.0 | 430.5 |
| 2024-12-10 | 25.71 (+0.22) | 23.95 (-0.12) | 5.67 (+0.02) | 517 | 32.15 | -220 | 13.68 | 45 | 2.8 | 1608 | 456.0 | 458.5 | 466.0 | 456.0 |
| 2024-12-09 | 25.49 (-0.09) | 24.07 (+0.03) | 5.65 (+0.01) | -75 | 4.5 | 42 | 2.52 | 16 | 0.96 | 1665 | 458.5 | 458.0 | 468.5 | 452.0 |
| 2024-12-06 | 25.58 (+0.1) | 24.04 (-0.02) | 5.64 (-0.03) | 194 | 10.75 | -32 | 1.77 | -49 | 2.71 | 1805 | 456.5 | 459.0 | 463.5 | 451.0 |
| 2024-12-05 | 25.48 (+0.14) | 24.06 (-0.11) | 5.67 (+0.04) | 324 | 10.12 | -212 | 6.62 | 78 | 2.44 | 3203 | 458.0 | 450.0 | 477.5 | 450.0 |
| 2024-12-04 | 25.34 (+0.1) | 24.17 (-0.06) | 5.63 (-0.01) | 243 | 9.84 | -101 | 4.09 | -19 | 0.77 | 2470 | 450.0 | 436.5 | 452.0 | 436.5 |
| 2024-12-03 | 25.24 (+0.13) | 24.23 (+0.01) | 5.64 (-0.02) | 158 | 6.73 | 5 | 0.21 | -48 | 2.04 | 2348 | 441.0 | 442.0 | 447.5 | 433.5 |
| 2024-12-02 | 25.11 (+0.09) | 24.22 (+0.06) | 5.66 (-0.04) | 136 | 3.96 | 132 | 3.84 | -62 | 1.8 | 3438 | 441.0 | 425.0 | 446.0 | 425.0 |
| 2024-11-29 | 25.02 (-0.03) | 24.16 (-0.13) | 5.7 (+0.05) | 55 | 1.23 | -266 | 5.94 | 90 | 2.01 | 4481 | 428.5 | 410.0 | 437.0 | 408.0 |
| 2024-11-28 | 25.05 (-0.05) | 24.29 (+0.03) | 5.65 (-0.01) | 20 | 1.23 | 68 | 4.18 | -22 | 1.35 | 1627 | 413.0 | 409.0 | 413.0 | 405.0 |
| 2024-11-27 | 25.1 (+0.02) | 24.26 (0.0) | 5.66 (+0.04) | 244 | 8.45 | -8 | 0.28 | 65 | 2.25 | 2886 | 410.0 | 403.0 | 417.0 | 403.0 |
| 2024-11-26 | 25.08 (+0.1) | 24.26 (-0.01) | 5.62 (-0.01) | 335 | 24.31 | -7 | 0.51 | -14 | 1.02 | 1378 | 405.0 | 398.0 | 411.0 | 396.5 |
| 2024-11-25 | 24.98 (+0.23) | 24.27 (-0.17) | 5.63 (-0.01) | 383 | 15.2 | -329 | 13.06 | -10 | 0.4 | 2520 | 399.5 | 409.5 | 410.0 | 393.0 |
| 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 | 24.75 (-0.33) | 24.44 (+0.53) | 5.64 (-0.02) | -1010 | 41.06 | 1005 | 40.85 | -38 | 1.54 | 2460 | 408.5 | 414.0 | 418.0 | 407.5 |
| 2024-11-21 | 25.08 (+0.04) | 23.91 (+0.53) | 5.66 (+0.01) | -4 | 0.1 | 1004 | 24.62 | 4 | 0.1 | 4078 | 412.0 | 403.0 | 420.0 | 400.5 |
| 2024-11-20 | 25.04 (-0.31) | 23.38 (+0.56) | 5.65 (-0.05) | -600 | 13.33 | 1085 | 24.11 | -82 | 1.82 | 4501 | 403.5 | 412.0 | 415.0 | 398.0 |
| 2024-11-19 | 25.35 (-0.29) | 22.82 (+0.82) | 5.7 (+0.01) | -489 | 12.46 | 1543 | 39.3 | 21 | 0.53 | 3926 | 393.0 | 384.0 | 393.0 | 382.5 |
| 2024-11-18 | 25.64 (-0.37) | 22.0 (+0.46) | 5.69 (+0.02) | -642 | 19.51 | 886 | 26.92 | 41 | 1.25 | 3291 | 384.0 | 381.0 | 388.0 | 373.0 |
| 2024-11-15 | 26.01 (+0.08) | 21.54 (0.0) | 5.67 (0.0) | 155 | 8.84 | 11 | 0.63 | 2 | 0.11 | 1753 | 378.0 | 381.0 | 384.5 | 376.5 |
| 2024-11-14 | 25.93 (+0.15) | 21.54 (+0.05) | 5.67 (+0.01) | 271 | 9.26 | 76 | 2.6 | 6 | 0.21 | 2925 | 378.0 | 380.5 | 383.0 | 373.0 |
| 2024-11-13 | 25.78 (+0.96) | 21.49 (+0.01) | 5.66 (+0.03) | 1803 | 34.26 | 34 | 0.65 | 55 | 1.05 | 5262 | 378.0 | 361.0 | 379.5 | 359.0 |
| 2024-11-12 | 24.82 (+0.11) | 21.48 (+0.01) | 5.63 (+0.01) | 219 | 25.86 | 15 | 1.77 | 18 | 2.13 | 847 | 345.0 | 345.0 | 354.0 | 345.0 |
| 2024-11-11 | 24.71 (+0.02) | 21.47 (-0.05) | 5.62 (0.0) | 37 | 4.06 | -97 | 10.65 | -2 | 0.22 | 911 | 346.0 | 348.0 | 348.0 | 336.0 |
| 2024-11-08 | 24.69 (-0.01) | 21.52 (-0.05) | 5.62 (+0.03) | 17 | 1.4 | -89 | 7.35 | 60 | 4.95 | 1211 | 346.5 | 350.0 | 364.5 | 346.5 |
| 2024-11-07 | 24.7 (+0.16) | 21.57 (+0.01) | 5.59 (+0.01) | 302 | 45.69 | 6 | 0.91 | 24 | 3.63 | 661 | 349.0 | 340.5 | 350.0 | 340.5 |
| 2024-11-06 | 24.54 (+0.06) | 21.56 (-0.04) | 5.58 (0.0) | 123 | 26.34 | -71 | 15.2 | 9 | 1.93 | 467 | 342.5 | 340.5 | 348.0 | 340.0 |
| 2024-11-05 | 24.48 (-0.04) | 21.6 (0.0) | 5.58 (+0.01) | -87 | 25.89 | 3 | 0.89 | 2 | 0.6 | 336 | 340.5 | 342.0 | 343.5 | 340.5 |
| 2024-11-04 | 24.52 (-0.03) | 21.6 (+0.01) | 5.57 (+0.01) | -14 | 4.08 | 7 | 2.04 | 33 | 9.62 | 343 | 342.5 | 342.5 | 346.0 | 340.0 |
| 2024-11-01 | 24.55 (+0.06) | 21.59 (+0.08) | 5.56 (+0.01) | 137 | 16.67 | 166 | 20.19 | 7 | 0.85 | 822 | 345.0 | 333.0 | 345.0 | 333.0 |
| 2024-10-30 | 24.49 (-0.05) | 21.51 (+0.03) | 5.55 (0.0) | -101 | 25.38 | 49 | 12.31 | -2 | 0.5 | 398 | 338.0 | 347.0 | 347.0 | 338.0 |
| 2024-10-29 | 24.54 (-0.01) | 21.48 (+0.1) | 5.55 (-0.01) | -17 | 2.54 | 200 | 29.94 | -15 | 2.25 | 668 | 345.0 | 344.5 | 345.0 | 337.0 |
| 2024-10-28 | 24.55 (+0.09) | 21.38 (+0.01) | 5.56 (0.0) | 173 | 48.46 | 0 | 0.0 | 6 | 1.68 | 357 | 343.5 | 345.0 | 346.0 | 341.5 |
| 2024-10-25 | 24.46 (+0.02) | 21.37 (-0.01) | 5.56 (0.0) | -1 | 0.26 | 2 | 0.52 | -3 | 0.78 | 384 | 343.5 | 349.5 | 349.5 | 342.5 |
| 2024-10-24 | 24.44 (+0.05) | 21.38 (0.0) | 5.56 (0.0) | 128 | 28.07 | 2 | 0.44 | 4 | 0.88 | 456 | 347.0 | 348.5 | 349.0 | 345.0 |
| 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 | 24.39 (+0.08) | 21.38 (+0.03) | 5.56 (+0.02) | 174 | 28.11 | 47 | 7.59 | 29 | 4.68 | 619 | 347.0 | 346.5 | 351.0 | 344.5 |
| 2024-10-22 | 24.31 (+0.23) | 21.35 (0.0) | 5.54 (0.0) | 448 | 61.71 | 8 | 1.1 | 6 | 0.83 | 726 | 347.0 | 341.0 | 347.0 | 338.5 |
| 2024-10-21 | 24.08 (+0.1) | 21.35 (-0.03) | 5.54 (+0.01) | 152 | 34.94 | 3 | 0.69 | 15 | 3.45 | 435 | 341.5 | 340.0 | 341.5 | 335.5 |
| 2024-10-18 | 23.98 (+0.12) | 21.38 (-0.01) | 5.53 (+0.01) | 217 | 43.93 | 1 | 0.2 | 18 | 3.64 | 494 | 338.0 | 336.0 | 340.0 | 336.0 |
| 2024-10-17 | 23.86 (-0.1) | 21.39 (+0.01) | 5.52 (+0.01) | -227 | 40.9 | 10 | 1.8 | 17 | 3.06 | 555 | 334.5 | 344.0 | 344.0 | 333.0 |
| 2024-10-16 | 23.96 (+0.12) | 21.38 (+0.02) | 5.51 (0.0) | 233 | 23.42 | 33 | 3.32 | -1 | 0.1 | 995 | 342.0 | 338.0 | 342.0 | 336.5 |
| 2024-10-15 | 23.84 (+0.4) | 21.36 (+0.02) | 5.51 (+0.01) | 722 | 54.37 | 43 | 3.24 | 17 | 1.28 | 1328 | 340.5 | 331.0 | 340.5 | 330.0 |
| 2024-10-14 | 23.44 (-0.11) | 21.34 (+0.04) | 5.5 (0.0) | -227 | 28.09 | 69 | 8.54 | -1 | 0.12 | 808 | 329.0 | 330.0 | 330.0 | 323.5 |
| 2024-10-11 | 23.55 (+0.15) | 21.3 (0.0) | 5.5 (+0.01) | 281 | 33.61 | 8 | 0.96 | 36 | 4.31 | 836 | 334.0 | 329.0 | 334.5 | 328.5 |
| 2024-10-09 | 23.4 (-0.05) | 21.3 (+0.04) | 5.49 (+0.01) | 4 | 0.59 | 69 | 10.13 | 7 | 1.03 | 681 | 326.5 | 329.0 | 330.5 | 325.0 |
| 2024-10-08 | 23.45 (-0.05) | 21.26 (+0.05) | 5.48 (0.0) | -48 | 8.56 | 93 | 16.58 | 2 | 0.36 | 561 | 329.0 | 328.5 | 329.0 | 323.5 |
| 2024-10-07 | 23.5 (+0.07) | 21.21 (+0.05) | 5.48 (+0.02) | 215 | 30.03 | 116 | 16.2 | 32 | 4.47 | 716 | 328.0 | 320.0 | 328.0 | 320.0 |
| 2024-10-04 | 23.43 (+0.06) | 21.16 (-0.01) | 5.46 (-0.01) | 238 | 27.32 | -24 | 2.76 | -3 | 0.34 | 871 | 318.5 | 313.5 | 318.5 | 313.0 |
| 2024-10-01 | 23.37 (-0.06) | 21.17 (-0.27) | 5.47 (+0.01) | -112 | 8.37 | -527 | 39.39 | 0 | 0.0 | 1338 | 312.0 | 324.0 | 324.0 | 312.0 |
| 2024-09-30 | 23.43 (-0.06) | 21.44 (-0.05) | 5.46 (0.0) | -109 | 18.17 | -94 | 15.67 | 12 | 2.0 | 600 | 319.0 | 323.5 | 324.0 | 319.0 |
| 2024-09-27 | 23.49 (-0.02) | 21.49 (-0.17) | 5.46 (0.0) | -4 | 0.46 | -311 | 35.87 | 6 | 0.69 | 867 | 323.5 | 334.0 | 334.0 | 323.5 |
| 2024-09-26 | 23.51 (+0.12) | 21.66 (-0.11) | 5.46 (+0.01) | 371 | 38.93 | -215 | 22.56 | 22 | 2.31 | 953 | 330.0 | 329.5 | 332.0 | 324.5 |
| 2024-09-25 | 23.39 (+0.19) | 21.77 (-0.16) | 5.45 (+0.01) | 392 | 47.8 | -302 | 36.83 | 15 | 1.83 | 820 | 324.0 | 324.5 | 327.5 | 323.0 |
| 2024-09-24 | 23.2 (+0.04) | 21.93 (-0.13) | 5.44 (0.0) | 64 | 9.16 | -247 | 35.34 | -11 | 1.57 | 699 | 320.5 | 324.0 | 324.0 | 319.5 |
| 2024-09-23 | 23.16 (+0.16) | 22.06 (-0.14) | 5.44 (0.0) | 289 | 40.7 | -274 | 38.59 | 3 | 0.42 | 710 | 320.5 | 322.0 | 327.5 | 320.5 |
| 2024-09-20 | 23.0 (+0.14) | 22.2 (-0.21) | 5.44 (0.0) | 199 | 18.49 | -406 | 37.73 | 3 | 0.28 | 1076 | 321.5 | 328.0 | 329.5 | 321.5 |
| 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 | |||
| 2024-09-19 | 22.86 (+0.29) | 22.41 (-0.3) | 5.44 (0.0) | 619 | 55.67 | -568 | 51.08 | -2 | 0.18 | 1112 | 323.5 | 327.5 | 331.5 | 323.5 |
| 2024-09-18 | 22.57 (+0.33) | 22.71 (-0.24) | 5.44 (+0.02) | 698 | 52.25 | -461 | 34.51 | 41 | 3.07 | 1336 | 323.5 | 321.5 | 329.5 | 319.0 |
| 2024-09-16 | 22.24 (0.0) | 22.95 (-0.32) | 5.42 (+0.01) | -48 | 2.89 | -621 | 37.41 | 7 | 0.42 | 1660 | 320.5 | 330.0 | 330.0 | 319.0 |
| 2024-09-13 | 22.24 (-0.09) | 23.27 (-0.03) | 5.41 (0.0) | -278 | 38.34 | -59 | 8.14 | 8 | 1.1 | 725 | 329.5 | 339.0 | 342.5 | 329.5 |
| 2024-09-12 | 22.33 (-0.01) | 23.3 (0.0) | 5.41 (0.0) | -97 | 24.94 | 4 | 1.03 | -1 | 0.26 | 389 | 338.0 | 346.0 | 346.0 | 338.0 |
| 2024-09-11 | 22.34 (-0.03) | 23.3 (+0.11) | 5.41 (0.0) | -165 | 27.68 | 212 | 35.57 | -5 | 0.84 | 596 | 340.0 | 341.5 | 344.5 | 339.0 |
| 2024-09-10 | 22.37 (-0.14) | 23.19 (+0.04) | 5.41 (0.0) | -241 | 41.62 | 92 | 15.89 | 10 | 1.73 | 579 | 341.5 | 349.0 | 349.5 | 340.0 |
| 2024-09-09 | 22.51 (-0.05) | 23.15 (+0.16) | 5.41 (-0.01) | -89 | 10.75 | 300 | 36.23 | -29 | 3.5 | 828 | 346.0 | 340.5 | 349.0 | 340.5 |
| 2024-09-06 | 22.56 (-0.12) | 22.99 (+0.2) | 5.42 (0.0) | -264 | 30.45 | 384 | 44.29 | 1 | 0.12 | 867 | 348.0 | 338.5 | 348.0 | 337.0 |
| 2024-09-05 | 22.68 (-0.25) | 22.79 (+0.13) | 5.42 (-0.03) | -366 | 41.26 | 242 | 27.28 | -47 | 5.3 | 887 | 339.5 | 350.0 | 351.0 | 339.5 |
| 2024-09-04 | 22.93 (+0.03) | 22.66 (+0.22) | 5.45 (-0.03) | 84 | 4.87 | 427 | 24.77 | -51 | 2.96 | 1724 | 346.0 | 339.0 | 350.0 | 332.0 |
| 2024-09-03 | 22.9 (+0.09) | 22.44 (+0.15) | 5.48 (+0.02) | 193 | 17.97 | 283 | 26.35 | 25 | 2.33 | 1074 | 348.0 | 345.5 | 350.0 | 344.0 |
| 2024-09-02 | 22.81 (-0.02) | 22.29 (+0.08) | 5.46 (0.0) | -52 | 11.18 | 149 | 32.04 | -3 | 0.65 | 465 | 345.0 | 345.0 | 346.5 | 342.0 |
| 2024-08-30 | 22.83 (+0.07) | 22.21 (+0.01) | 5.46 (0.0) | 111 | 20.07 | 21 | 3.8 | 3 | 0.54 | 553 | 344.5 | 343.0 | 346.0 | 341.0 |
| 2024-08-29 | 22.76 (-0.03) | 22.2 (+0.05) | 5.46 (-0.01) | 33 | 7.14 | 99 | 21.43 | -22 | 4.76 | 462 | 342.5 | 341.0 | 345.0 | 339.5 |
| 2024-08-28 | 22.79 (+0.06) | 22.15 (0.0) | 5.47 (-0.01) | 135 | 38.46 | 2 | 0.57 | -18 | 5.13 | 351 | 343.5 | 344.0 | 346.5 | 342.5 |
| 2024-08-27 | 22.73 (-0.02) | 22.15 (+0.08) | 5.48 (-0.01) | -19 | 4.36 | 142 | 32.57 | -18 | 4.13 | 436 | 344.0 | 341.0 | 344.0 | 339.5 |
| 2024-08-26 | 22.75 (+0.23) | 22.07 (+0.02) | 5.49 (0.0) | 447 | 47.15 | 35 | 3.69 | 9 | 0.95 | 948 | 343.5 | 343.5 | 350.0 | 342.0 |
| 2024-08-23 | 22.52 (+0.01) | 22.05 (+0.06) | 5.49 (0.0) | 43 | 10.29 | 114 | 27.27 | -2 | 0.48 | 418 | 341.5 | 337.0 | 341.5 | 335.0 |
| 2024-08-22 | 22.51 (-0.12) | 21.99 (+0.02) | 5.49 (0.0) | -106 | 23.5 | 45 | 9.98 | -3 | 0.67 | 451 | 337.5 | 342.0 | 343.0 | 337.5 |
| 2024-08-21 | 22.63 (-0.18) | 21.97 (+0.08) | 5.49 (-0.06) | -119 | 11.66 | 154 | 15.08 | -109 | 10.68 | 1021 | 341.5 | 343.0 | 345.0 | 336.0 |
| 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 | 22.81 (+0.04) | 21.89 (+0.02) | 5.55 (-0.02) | 173 | 17.32 | 36 | 3.6 | -38 | 3.8 | 999 | 338.0 | 342.0 | 343.0 | 338.0 |
| 2024-08-19 | 22.77 (+0.12) | 21.87 (+0.03) | 5.57 (+0.04) | 439 | 37.91 | 53 | 4.58 | 65 | 5.61 | 1158 | 337.5 | 335.0 | 341.5 | 333.0 |
| 2024-08-16 | 22.65 (+0.02) | 21.84 (0.0) | 5.53 (-0.01) | 63 | 9.71 | 1 | 0.15 | -5 | 0.77 | 649 | 332.0 | 339.0 | 339.5 | 332.0 |
| 2024-08-15 | 22.63 (+0.09) | 21.84 (+0.01) | 5.54 (+0.02) | 179 | 28.19 | 20 | 3.15 | 19 | 2.99 | 635 | 332.5 | 340.0 | 340.0 | 332.5 |
| 2024-08-14 | 22.54 (-0.01) | 21.83 (+0.05) | 5.52 (-0.02) | 73 | 11.27 | 84 | 12.96 | -30 | 4.63 | 648 | 336.0 | 339.0 | 340.0 | 334.0 |
| 2024-08-13 | 22.55 (+0.23) | 21.78 (+0.02) | 5.54 (+0.02) | 503 | 35.08 | 56 | 3.91 | 47 | 3.28 | 1434 | 334.0 | 330.0 | 340.0 | 329.0 |
| 2024-08-12 | 22.32 (-0.03) | 21.76 (+0.02) | 5.52 (0.0) | 63 | 17.95 | 24 | 6.84 | 0 | 0.0 | 351 | 325.5 | 323.5 | 327.5 | 322.5 |
| 2024-08-09 | 22.35 (+0.31) | 21.74 (+0.01) | 5.52 (0.0) | -24 | 5.49 | 23 | 5.26 | -17 | 3.89 | 437 | 319.5 | 321.5 | 326.0 | 319.0 |
| 2024-08-08 | 22.04 (-0.15) | 21.73 (+0.06) | 5.52 (-0.02) | -232 | 27.36 | 109 | 12.85 | -34 | 4.01 | 848 | 316.0 | 320.0 | 327.0 | 316.0 |
| 2024-08-07 | 22.19 (0.0) | 21.67 (+0.33) | 5.54 (-0.01) | 5 | 0.29 | 640 | 36.76 | -17 | 0.98 | 1741 | 328.0 | 303.0 | 333.0 | 303.0 |
| 2024-08-06 | 22.19 (-0.19) | 21.34 (+0.43) | 5.55 (0.0) | -629 | 20.73 | 807 | 26.6 | 8 | 0.26 | 3034 | 303.0 | 308.5 | 315.0 | 286.0 |
| 2024-08-05 | 22.38 (-0.24) | 20.91 (+0.57) | 5.55 (-0.12) | -601 | 19.15 | 1098 | 34.99 | -230 | 7.33 | 3138 | 308.5 | 326.0 | 327.5 | 303.5 |
| 2024-08-02 | 22.62 (-0.06) | 20.34 (+0.18) | 5.67 (+0.01) | -137 | 12.16 | 357 | 31.68 | 28 | 2.48 | 1127 | 337.0 | 334.0 | 339.5 | 333.5 |
| 2024-08-01 | 22.68 (-0.03) | 20.16 (+0.08) | 5.66 (-0.04) | -126 | 13.03 | 144 | 14.89 | -81 | 8.38 | 967 | 340.0 | 343.0 | 346.0 | 338.0 |
| 2024-07-31 | 22.71 (-0.25) | 20.08 (+0.55) | 5.7 (0.0) | -619 | 33.88 | 1046 | 57.25 | -7 | 0.38 | 1827 | 341.0 | 332.5 | 342.0 | 327.0 |
| 2024-07-30 | 22.96 (+0.02) | 19.53 (+0.13) | 5.7 (-0.01) | -62 | 4.97 | 233 | 18.68 | -20 | 1.6 | 1247 | 334.0 | 334.0 | 337.0 | 327.0 |
| 2024-07-29 | 22.94 (+0.34) | 19.4 (+0.08) | 5.71 (-0.07) | 603 | 34.86 | 162 | 9.36 | -128 | 7.4 | 1730 | 334.0 | 330.0 | 338.0 | 330.0 |
| 2024-07-26 | 22.6 (+0.1) | 19.32 (+0.1) | 5.78 (-0.17) | 166 | 14.09 | 189 | 16.04 | -324 | 27.5 | 1178 | 327.0 | 322.5 | 330.5 | 321.0 |
| 2024-07-23 | 22.5 (-0.07) | 19.22 (+0.07) | 5.95 (-0.05) | 121 | 9.86 | 138 | 11.25 | -90 | 7.33 | 1227 | 330.5 | 324.5 | 333.0 | 324.5 |
| 2024-07-22 | 22.57 (+0.06) | 19.15 (+0.2) | 6.0 (+0.01) | 109 | 3.95 | 343 | 12.43 | 18 | 0.65 | 2760 | 321.0 | 319.5 | 327.5 | 313.0 |
| 2024-07-19 | 22.51 (+0.25) | 18.95 (-0.26) | 5.99 (+0.01) | 514 | 38.07 | -497 | 36.81 | 13 | 0.96 | 1350 | 321.5 | 326.0 | 327.5 | 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 | |||
| 2024-07-18 | 22.26 (+0.16) | 19.21 (-0.01) | 5.98 (-0.05) | 203 | 7.85 | -26 | 1.01 | -100 | 3.87 | 2587 | 326.0 | 326.5 | 328.0 | 318.5 |
| 2024-07-17 | 22.1 (+0.49) | 19.22 (-0.39) | 6.03 (-0.24) | 940 | 46.84 | -738 | 36.77 | -454 | 22.62 | 2007 | 328.5 | 332.0 | 333.0 | 327.0 |
| 2024-07-16 | 21.61 (+0.5) | 19.61 (-0.31) | 6.27 (+0.01) | 434 | 30.46 | -602 | 42.25 | 23 | 1.61 | 1425 | 330.5 | 330.0 | 336.0 | 330.0 |
| 2024-07-15 | 21.11 (-0.11) | 19.92 (+0.1) | 6.26 (0.0) | -137 | 6.39 | 200 | 9.32 | -13 | 0.61 | 2145 | 331.5 | 335.0 | 335.0 | 326.5 |
| 2024-07-12 | 21.22 (+0.26) | 19.82 (+0.06) | 6.26 (+0.1) | 522 | 5.96 | 106 | 1.21 | 205 | 2.34 | 8762 | 332.5 | 349.0 | 352.0 | 330.0 |
| 2024-07-11 | 20.96 (-0.51) | 19.76 (+0.06) | 6.16 (-0.03) | -1132 | 27.79 | 122 | 2.99 | -59 | 1.45 | 4074 | 373.0 | 376.0 | 378.5 | 369.0 |
| 2024-07-10 | 21.47 (-0.89) | 19.7 (+0.16) | 6.19 (-0.09) | -1721 | 67.86 | 305 | 12.03 | -168 | 6.62 | 2536 | 376.5 | 381.0 | 381.0 | 376.0 |
| 2024-07-09 | 22.36 (-0.51) | 19.54 (+0.18) | 6.28 (-0.02) | -1149 | 52.51 | 351 | 16.04 | -52 | 2.38 | 2188 | 380.5 | 382.0 | 382.0 | 374.0 |
| 2024-07-08 | 22.87 (-0.44) | 19.36 (-0.16) | 6.3 (+0.25) | -922 | 35.46 | -317 | 12.19 | 480 | 18.46 | 2600 | 382.0 | 388.0 | 388.0 | 377.0 |
| 2024-07-05 | 23.31 (-0.52) | 19.52 (+0.1) | 6.05 (-0.03) | -1114 | 50.77 | 194 | 8.84 | -59 | 2.69 | 2194 | 386.0 | 393.0 | 393.0 | 383.0 |
| 2024-07-04 | 23.83 (-0.12) | 19.42 (+0.57) | 6.08 (+0.04) | -230 | 6.5 | 1090 | 30.79 | 87 | 2.46 | 3540 | 388.5 | 383.0 | 392.5 | 376.0 |
| 2024-07-03 | 23.95 (0.0) | 18.85 (+0.53) | 6.04 (0.0) | 56 | 1.35 | 1009 | 24.31 | -5 | 0.12 | 4151 | 380.5 | 368.5 | 381.5 | 366.5 |
| 2024-07-02 | 23.95 (+0.07) | 18.32 (-1.13) | 6.04 (+0.18) | 37 | 0.57 | -2158 | 33.48 | 339 | 5.26 | 6446 | 366.0 | 375.0 | 389.5 | 363.0 |
| 2024-07-01 | 23.88 (+0.29) | 19.45 (-0.11) | 5.86 (+0.09) | 360 | 14.91 | -214 | 8.86 | 170 | 7.04 | 2415 | 373.5 | 367.5 | 375.0 | 364.5 |
| 2024-06-28 | 23.59 (-0.03) | 19.56 (-0.16) | 5.77 (+0.01) | 245 | 22.27 | -298 | 27.09 | 14 | 1.27 | 1100 | 366.0 | 364.5 | 366.0 | 360.5 |
| 2024-06-27 | 23.62 (-0.06) | 19.72 (+0.07) | 5.76 (0.0) | -108 | 14.21 | 150 | 19.74 | 1 | 0.13 | 760 | 364.0 | 364.0 | 366.0 | 362.5 |
| 2024-06-26 | 23.68 (+0.08) | 19.65 (+0.13) | 5.76 (0.0) | 120 | 10.48 | 226 | 19.74 | 15 | 1.31 | 1145 | 363.5 | 359.5 | 366.0 | 359.0 |
| 2024-06-25 | 23.6 (-0.27) | 19.52 (+0.1) | 5.76 (+0.01) | -537 | 57.74 | 195 | 20.97 | 2 | 0.22 | 930 | 357.5 | 363.0 | 363.0 | 355.0 |
| 2024-06-24 | 23.87 (-0.17) | 19.42 (+0.4) | 5.75 (-0.01) | -522 | 36.15 | 773 | 53.53 | -12 | 0.83 | 1444 | 361.5 | 356.0 | 361.5 | 355.0 |
| 2024-06-21 | 24.04 (-0.54) | 19.02 (-0.08) | 5.76 (+0.02) | -987 | 46.32 | -156 | 7.32 | 34 | 1.6 | 2131 | 356.0 | 361.0 | 364.5 | 356.0 |
| 2024-06-20 | 24.58 (-0.43) | 19.1 (+0.15) | 5.74 (+0.01) | -882 | 46.08 | 285 | 14.89 | 29 | 1.52 | 1914 | 365.5 | 370.5 | 374.5 | 363.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 25.01 (+0.02) | 18.95 (+0.29) | 5.73 (+0.03) | 112 | 7.0 | 556 | 34.73 | 48 | 3.0 | 1601 | 367.5 | 362.0 | 367.5 | 360.5 |
| 2024-06-18 | 24.99 (-0.18) | 18.66 (+0.11) | 5.7 (-0.01) | -338 | 38.94 | 195 | 22.47 | -6 | 0.69 | 868 | 360.0 | 364.0 | 365.5 | 358.0 |
| 2024-06-17 | 25.17 (-0.01) | 18.55 (+0.1) | 5.71 (+0.01) | 31 | 3.81 | 201 | 24.72 | 1 | 0.12 | 813 | 360.0 | 356.0 | 361.5 | 354.0 |
| 2024-06-14 | 25.18 (-0.24) | 18.45 (0.0) | 5.7 (0.0) | -512 | 55.59 | -11 | 1.19 | 14 | 1.52 | 921 | 355.5 | 359.5 | 360.0 | 353.5 |
| 2024-06-13 | 25.42 (+0.01) | 18.45 (-0.31) | 5.7 (0.0) | 273 | 16.94 | -586 | 36.35 | -5 | 0.31 | 1612 | 358.0 | 361.0 | 366.0 | 358.0 |
| 2024-06-12 | 25.41 (-0.05) | 18.76 (-0.17) | 5.7 (0.0) | 569 | 42.56 | -322 | 24.08 | 5 | 0.37 | 1337 | 360.0 | 356.0 | 362.0 | 356.0 |
| 2024-06-11 | 25.46 (+0.47) | 18.93 (-0.22) | 5.7 (+0.01) | 925 | 52.89 | -417 | 23.84 | 12 | 0.69 | 1749 | 360.0 | 351.5 | 364.0 | 351.5 |
| 2024-06-07 | 24.99 (+0.14) | 19.15 (-0.26) | 5.69 (+0.01) | 292 | 27.26 | -502 | 46.87 | 14 | 1.31 | 1071 | 351.5 | 352.0 | 356.0 | 351.0 |
| 2024-06-06 | 24.85 (-0.05) | 19.41 (-0.18) | 5.68 (-0.01) | -130 | 7.27 | -343 | 19.17 | -9 | 0.5 | 1789 | 351.0 | 357.5 | 358.0 | 350.5 |
| 2024-06-05 | 24.9 (-0.59) | 19.59 (-0.26) | 5.69 (-0.02) | -952 | 38.9 | -492 | 20.11 | -34 | 1.39 | 2447 | 354.5 | 367.5 | 367.5 | 354.5 |
| 2024-06-04 | 25.49 (+0.25) | 19.85 (-0.25) | 5.71 (0.0) | 474 | 30.9 | -463 | 30.18 | -9 | 0.59 | 1534 | 364.0 | 362.5 | 368.0 | 361.0 |
| 2024-06-03 | 25.24 (-0.09) | 20.1 (-0.17) | 5.71 (0.0) | -308 | 11.87 | -341 | 13.14 | 4 | 0.15 | 2595 | 364.0 | 368.5 | 368.5 | 358.5 |
| 2024-05-31 | 25.33 (+0.1) | 20.27 (+0.1) | 5.71 (+0.01) | 143 | 5.65 | 180 | 7.11 | 21 | 0.83 | 2531 | 365.5 | 360.0 | 368.0 | 358.5 |
| 2024-05-30 | 25.23 (+0.04) | 20.17 (+0.12) | 5.7 (+0.02) | 78 | 6.41 | 243 | 19.98 | 30 | 2.47 | 1216 | 358.0 | 352.0 | 359.0 | 351.0 |
| 2024-05-29 | 25.19 (-0.08) | 20.05 (+0.09) | 5.68 (0.0) | -156 | 23.08 | 154 | 22.78 | 5 | 0.74 | 676 | 353.0 | 352.5 | 355.0 | 351.0 |
| 2024-05-28 | 25.27 (-0.29) | 19.96 (-0.02) | 5.68 (0.0) | -506 | 45.3 | -15 | 1.34 | 3 | 0.27 | 1117 | 352.5 | 355.0 | 357.0 | 350.0 |
| 2024-05-27 | 25.56 (-0.05) | 19.98 (-0.87) | 5.68 (+0.06) | 97 | 3.21 | -1674 | 55.43 | 113 | 3.74 | 3020 | 352.0 | 355.0 | 362.5 | 352.0 |
| 2024-05-24 | 25.61 (+0.65) | 20.85 (-0.57) | 5.62 (+0.01) | 1275 | 44.99 | -1076 | 37.97 | 23 | 0.81 | 2834 | 354.5 | 355.5 | 359.5 | 351.0 |
| 2024-05-23 | 24.96 (+1.1) | 21.42 (-1.52) | 5.61 (+0.03) | 2163 | 48.85 | -2898 | 65.45 | 56 | 1.26 | 4428 | 355.5 | 363.0 | 363.5 | 355.5 |
| 2024-05-22 | 23.86 (+0.68) | 22.94 (-0.81) | 5.58 (+0.01) | 1613 | 49.94 | -1564 | 48.42 | 11 | 0.34 | 3230 | 361.0 | 353.5 | 361.0 | 352.5 |
| 2024-05-21 | 23.18 (+0.82) | 23.75 (-1.16) | 5.57 (+0.05) | 1586 | 34.73 | -2183 | 47.8 | 102 | 2.23 | 4567 | 351.5 | 347.5 | 356.5 | 346.0 |
| 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 | 22.36 (+1.25) | 24.91 (-1.57) | 5.52 (+0.03) | 2383 | 39.95 | -3011 | 50.48 | 52 | 0.87 | 5965 | 346.0 | 348.5 | 356.5 | 342.0 |
| 2024-05-17 | 21.11 (+0.83) | 26.48 (-1.44) | 5.49 (+0.02) | 1641 | 42.48 | -2753 | 71.27 | 36 | 0.93 | 3863 | 353.0 | 363.0 | 366.0 | 353.0 |
| 2024-05-16 | 20.28 (+0.01) | 27.92 (-0.23) | 5.47 (+0.01) | -24 | 1.34 | -428 | 23.86 | 14 | 0.78 | 1794 | 362.5 | 369.0 | 372.0 | 361.0 |
| 2024-05-15 | 20.27 (-0.04) | 28.15 (+0.08) | 5.46 (-0.03) | -114 | 13.0 | 158 | 18.02 | -43 | 4.9 | 877 | 365.0 | 363.0 | 368.5 | 363.0 |
| 2024-05-14 | 20.31 (-0.12) | 28.07 (-0.14) | 5.49 (0.0) | -202 | 12.67 | -271 | 17.0 | -10 | 0.63 | 1594 | 361.5 | 362.0 | 367.5 | 358.0 |
| 2024-05-13 | 20.43 (+0.33) | 28.21 (-0.3) | 5.49 (+0.03) | 438 | 11.83 | -576 | 15.56 | 66 | 1.78 | 3701 | 355.0 | 370.0 | 370.5 | 352.0 |
| 2024-05-10 | 20.1 (-0.34) | 28.51 (0.0) | 5.46 (-0.01) | -767 | 34.33 | -2 | 0.09 | -26 | 1.16 | 2234 | 375.0 | 383.5 | 384.0 | 372.0 |
| 2024-05-09 | 20.44 (-0.09) | 28.51 (-0.08) | 5.47 (-0.01) | -108 | 8.25 | -138 | 10.54 | -7 | 0.53 | 1309 | 383.5 | 383.0 | 389.5 | 380.0 |
| 2024-05-08 | 20.53 (-0.07) | 28.59 (-0.18) | 5.48 (+0.02) | -153 | 8.12 | -339 | 17.98 | 31 | 1.64 | 1885 | 383.0 | 391.0 | 391.0 | 378.0 |
| 2024-05-07 | 20.6 (-0.22) | 28.77 (+0.13) | 5.46 (0.0) | -527 | 31.09 | 236 | 13.92 | -4 | 0.24 | 1695 | 387.0 | 389.0 | 389.5 | 381.5 |
| 2024-05-06 | 20.82 (-0.25) | 28.64 (+0.03) | 5.46 (+0.02) | -536 | 40.36 | 44 | 3.31 | 30 | 2.26 | 1328 | 389.0 | 395.0 | 398.0 | 388.0 |
| 2024-05-03 | 21.07 (-0.03) | 28.61 (+0.13) | 5.44 (0.0) | -61 | 6.35 | 264 | 27.47 | 16 | 1.66 | 961 | 394.5 | 394.5 | 399.0 | 393.0 |
| 2024-05-02 | 21.1 (-0.19) | 28.48 (+0.08) | 5.44 (+0.01) | -314 | 22.05 | 139 | 9.76 | 3 | 0.21 | 1424 | 390.5 | 394.0 | 398.0 | 388.0 |
| 2024-04-30 | 21.29 (-0.21) | 28.4 (-0.18) | 5.43 (-0.03) | -436 | 22.4 | -329 | 16.91 | -41 | 2.11 | 1946 | 395.0 | 405.5 | 405.5 | 395.0 |
| 2024-04-29 | 21.5 (-0.16) | 28.58 (+0.06) | 5.46 (0.0) | -213 | 14.41 | 115 | 7.78 | -9 | 0.61 | 1478 | 405.5 | 416.5 | 416.5 | 401.0 |
| 2024-04-26 | 21.66 (-0.04) | 28.52 (+0.02) | 5.46 (+0.03) | 72 | 4.33 | 50 | 3.0 | 62 | 3.73 | 1664 | 408.0 | 412.5 | 419.0 | 405.5 |
| 2024-04-25 | 21.7 (+0.07) | 28.5 (+0.02) | 5.43 (+0.01) | 208 | 15.45 | 33 | 2.45 | 20 | 1.49 | 1346 | 408.0 | 405.0 | 417.5 | 405.0 |
| 2024-04-24 | 21.63 (+0.36) | 28.48 (-0.11) | 5.42 (+0.02) | 624 | 21.98 | -228 | 8.03 | 42 | 1.48 | 2839 | 412.5 | 405.5 | 416.0 | 400.0 |
| 2024-04-23 | 21.27 (+0.1) | 28.59 (-0.1) | 5.4 (-0.02) | 235 | 13.62 | -179 | 10.38 | -38 | 2.2 | 1725 | 401.5 | 399.0 | 407.5 | 396.5 |
| 2024-04-22 | 21.17 (+0.03) | 28.69 (+0.14) | 5.42 (-0.02) | -185 | 6.1 | 281 | 9.26 | -39 | 1.29 | 3035 | 394.5 | 400.5 | 407.0 | 385.0 |
| 2024-04-19 | 21.14 (-0.3) | 28.55 (+0.19) | 5.44 (-0.06) | -686 | 13.62 | 367 | 7.29 | -115 | 2.28 | 5036 | 399.5 | 407.5 | 407.5 | 386.0 |
| 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 | 21.44 (-0.39) | 28.36 (+0.16) | 5.5 (-0.04) | -891 | 22.65 | 316 | 8.03 | -77 | 1.96 | 3934 | 418.0 | 424.5 | 427.5 | 412.0 |
| 2024-04-17 | 21.83 (-0.02) | 28.2 (+0.06) | 5.54 (-0.01) | 524 | 12.71 | 110 | 2.67 | -17 | 0.41 | 4123 | 432.0 | 414.0 | 434.0 | 414.0 |
| 2024-04-16 | 21.85 (-0.17) | 28.14 (+0.25) | 5.55 (0.0) | -164 | 5.26 | 446 | 14.31 | -5 | 0.16 | 3116 | 407.5 | 412.5 | 414.0 | 401.5 |
| 2024-04-15 | 22.02 (-0.04) | 27.89 (+0.15) | 5.55 (-0.03) | -45 | 1.81 | 317 | 12.78 | -56 | 2.26 | 2480 | 416.0 | 414.0 | 424.5 | 403.5 |
| 2024-04-12 | 22.06 (+0.44) | 27.74 (+0.02) | 5.58 (+0.06) | 876 | 27.17 | 32 | 0.99 | 111 | 3.44 | 3224 | 415.5 | 403.5 | 417.0 | 403.0 |
| 2024-04-11 | 21.62 (-0.07) | 27.72 (+0.11) | 5.52 (-0.02) | -199 | 11.83 | 209 | 12.43 | -29 | 1.72 | 1682 | 401.5 | 398.5 | 403.5 | 395.5 |
| 2024-04-10 | 21.69 (+0.22) | 27.61 (+0.03) | 5.54 (+0.01) | 343 | 11.77 | 36 | 1.24 | 13 | 0.45 | 2914 | 404.5 | 400.0 | 409.0 | 393.0 |
| 2024-04-09 | 21.47 (-0.06) | 27.58 (-0.02) | 5.53 (-0.01) | -169 | 7.52 | -29 | 1.29 | -30 | 1.34 | 2247 | 399.5 | 397.0 | 403.0 | 393.5 |
| 2024-04-08 | 21.53 (-0.17) | 27.6 (+0.13) | 5.54 (-0.02) | -479 | 23.8 | 259 | 12.87 | -28 | 1.39 | 2013 | 394.5 | 400.0 | 400.0 | 390.0 |
| 2024-04-03 | 21.7 (-0.12) | 27.47 (+0.04) | 5.56 (+0.06) | -295 | 11.8 | 71 | 2.84 | 116 | 4.64 | 2500 | 398.0 | 401.0 | 403.5 | 395.0 |
| 2024-04-02 | 21.82 (-0.03) | 27.43 (+0.54) | 5.5 (+0.1) | -266 | 5.4 | 1032 | 20.94 | 197 | 4.0 | 4929 | 406.5 | 394.0 | 408.0 | 393.5 |
| 2024-04-01 | 21.85 (-0.18) | 26.89 (+0.18) | 5.4 (0.0) | 79 | 2.38 | 350 | 10.56 | -13 | 0.39 | 3314 | 390.0 | 393.5 | 397.0 | 386.5 |
| 2024-03-29 | 22.03 (-0.21) | 26.71 (+3.33) | 5.4 (-0.39) | -742 | 6.87 | 6341 | 58.67 | -740 | 6.85 | 10808 | 393.0 | 391.0 | 405.0 | 384.0 |
| 2024-03-28 | 22.24 (-0.28) | 23.38 (+0.84) | 5.79 (-0.28) | -1011 | 10.37 | 1598 | 16.4 | -541 | 5.55 | 9746 | 388.5 | 409.0 | 418.0 | 378.0 |
| 2024-03-27 | 22.52 (-0.98) | 22.54 (+0.87) | 6.07 (+0.04) | -2145 | 21.19 | 1664 | 16.44 | 83 | 0.82 | 10123 | 400.0 | 387.5 | 408.0 | 381.0 |
| 2024-03-26 | 23.5 (-0.56) | 21.67 (-0.1) | 6.03 (+0.03) | -1001 | 36.01 | -179 | 6.44 | 52 | 1.87 | 2780 | 377.5 | 383.0 | 388.0 | 365.0 |
| 2024-03-25 | 24.06 (-0.31) | 21.77 (-0.13) | 6.0 (+0.08) | -686 | 31.7 | -255 | 11.78 | 153 | 7.07 | 2164 | 380.5 | 385.0 | 392.0 | 380.5 |
| 2024-03-22 | 24.37 (-0.8) | 21.9 (-0.2) | 5.92 (-0.01) | -1547 | 38.08 | -395 | 9.72 | -7 | 0.17 | 4062 | 380.5 | 401.5 | 403.0 | 380.0 |
| 2024-03-21 | 25.17 (-0.53) | 22.1 (+0.28) | 5.93 (+0.04) | -1002 | 29.38 | 543 | 15.92 | 67 | 1.96 | 3410 | 409.5 | 424.5 | 424.5 | 402.0 |
| 2024-03-20 | 25.7 (-1.54) | 21.82 (+1.11) | 5.89 (+0.29) | -2708 | 33.01 | 2120 | 25.84 | 547 | 6.67 | 8203 | 413.0 | 430.0 | 448.5 | 405.5 |
| 2024-03-19 | 27.24 (-0.55) | 20.71 (+0.34) | 5.6 (-0.01) | -973 | 20.69 | 647 | 13.76 | -15 | 0.32 | 4703 | 414.0 | 385.0 | 414.0 | 385.0 |
| 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 | 27.79 (+0.09) | 20.37 (+0.01) | 5.61 (+0.01) | 331 | 11.79 | 21 | 0.75 | 17 | 0.61 | 2807 | 376.5 | 353.0 | 376.5 | 353.0 |
| 2024-03-15 | 27.7 (+0.28) | 20.36 (-0.81) | 5.6 (-0.03) | 554 | 16.31 | -1559 | 45.91 | -47 | 1.38 | 3396 | 342.5 | 365.0 | 388.0 | 342.5 |
| 2024-03-14 | 27.42 (-0.28) | 21.17 (-0.01) | 5.63 (+0.05) | -445 | 16.29 | 3 | 0.11 | 92 | 3.37 | 2731 | 378.0 | 417.5 | 417.5 | 378.0 |
| 2024-03-13 | 27.7 (+0.02) | 21.18 (+0.31) | 5.58 (+0.08) | 3 | 0.11 | 569 | 19.94 | 148 | 5.19 | 2854 | 419.5 | 409.5 | 419.5 | 400.0 |
| 2024-03-12 | 27.68 (+0.34) | 20.87 (+0.09) | 5.5 (0.0) | 546 | 12.05 | 182 | 4.02 | 1 | 0.02 | 4532 | 398.0 | 372.0 | 400.0 | 372.0 |
| 2024-03-11 | 27.34 (-0.09) | 20.78 (+0.28) | 5.5 (-0.06) | -326 | 5.99 | 532 | 9.77 | -110 | 2.02 | 5446 | 385.5 | 388.5 | 391.5 | 362.5 |
| 2024-03-08 | 27.43 (+0.14) | 20.5 (+0.89) | 5.56 (-0.19) | 193 | 1.55 | 1709 | 13.69 | -351 | 2.81 | 12483 | 389.5 | 368.0 | 393.5 | 342.0 |
| 2024-03-07 | 27.29 (-0.51) | 19.61 (+0.68) | 5.75 (+0.06) | -1045 | 17.52 | 1273 | 21.35 | 106 | 1.78 | 5963 | 358.5 | 330.5 | 358.5 | 326.5 |
| 2024-03-06 | 27.8 (-0.06) | 18.93 (+0.57) | 5.69 (+0.14) | -190 | 5.45 | 1089 | 31.21 | 270 | 7.74 | 3489 | 326.0 | 309.5 | 329.0 | 308.5 |
| 2024-03-05 | 27.86 (-0.19) | 18.36 (+0.24) | 5.55 (+0.02) | -321 | 22.35 | 478 | 33.29 | 27 | 1.88 | 1436 | 309.5 | 306.0 | 310.0 | 301.5 |
| 2024-03-04 | 28.05 (-0.3) | 18.12 (+0.34) | 5.53 (-0.02) | -694 | 39.23 | 638 | 36.07 | -27 | 1.53 | 1769 | 303.5 | 300.5 | 307.0 | 300.0 |
| 2024-03-01 | 28.35 (+0.04) | 17.78 (+0.11) | 5.55 (+0.06) | 118 | 5.51 | 214 | 10.0 | 101 | 4.72 | 2141 | 297.0 | 294.5 | 303.0 | 294.5 |
| 2024-02-29 | 28.31 (-0.07) | 17.67 (-0.04) | 5.49 (0.0) | -178 | 22.39 | -85 | 10.69 | 3 | 0.38 | 795 | 293.5 | 293.0 | 295.5 | 292.0 |
| 2024-02-27 | 28.38 (+0.22) | 17.71 (+0.1) | 5.49 (+0.01) | 406 | 27.21 | 193 | 12.94 | 23 | 1.54 | 1492 | 295.0 | 291.5 | 297.0 | 289.0 |
| 2024-02-26 | 28.16 (-0.06) | 17.61 (-0.03) | 5.48 (+0.02) | -230 | 16.72 | -50 | 3.63 | 40 | 2.91 | 1376 | 290.5 | 292.0 | 296.5 | 290.0 |
| 2024-02-23 | 28.22 (-0.19) | 17.64 (+0.03) | 5.46 (+0.01) | -388 | 27.73 | 58 | 4.15 | 12 | 0.86 | 1399 | 289.0 | 290.0 | 293.0 | 288.0 |
| 2024-02-22 | 28.41 (+0.03) | 17.61 (-0.02) | 5.45 (0.0) | 18 | 1.9 | -40 | 4.22 | 5 | 0.53 | 948 | 288.0 | 285.0 | 290.0 | 284.0 |
| 2024-02-21 | 28.38 (+0.01) | 17.63 (-0.01) | 5.45 (0.0) | -35 | 6.06 | -31 | 5.36 | -7 | 1.21 | 578 | 285.0 | 283.5 | 287.0 | 283.5 |
| 2024-02-20 | 28.37 (+0.08) | 17.64 (-0.05) | 5.45 (-0.01) | 176 | 24.21 | -74 | 10.18 | -7 | 0.96 | 727 | 283.0 | 281.5 | 288.0 | 281.0 |
| 2024-02-19 | 28.29 (-0.08) | 17.69 (+0.02) | 5.46 (0.0) | -162 | 27.46 | 27 | 4.58 | -13 | 2.2 | 590 | 281.0 | 282.5 | 285.0 | 280.5 |
| 2024-02-16 | 28.37 (-0.38) | 17.67 (-0.01) | 5.46 (-0.04) | -746 | 53.44 | -24 | 1.72 | -61 | 4.37 | 1396 | 282.0 | 285.0 | 287.5 | 282.0 |
| 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 | 28.75 (+0.29) | 17.68 (+0.11) | 5.5 (+0.1) | 530 | 26.36 | 211 | 10.49 | 174 | 8.65 | 2011 | 292.0 | 281.0 | 293.0 | 281.0 |
| 2024-02-05 | 28.46 (+0.01) | 17.57 (+0.08) | 5.4 (-0.01) | 32 | 5.25 | 150 | 24.63 | -2 | 0.33 | 609 | 280.0 | 277.0 | 280.0 | 276.0 |
| 2024-02-02 | 28.45 (-0.02) | 17.49 (+0.05) | 5.41 (0.0) | -15 | 3.7 | 100 | 24.69 | 0 | 0.0 | 405 | 278.0 | 274.5 | 278.0 | 273.0 |
| 2024-02-01 | 28.47 (-0.19) | 17.44 (+0.07) | 5.41 (-0.02) | -406 | 54.79 | 123 | 16.6 | -45 | 6.07 | 741 | 274.0 | 276.5 | 277.0 | 273.0 |
| 2024-01-31 | 28.66 (-0.01) | 17.37 (-0.01) | 5.43 (+0.01) | 2 | 0.64 | 0 | 0.0 | 21 | 6.75 | 311 | 277.0 | 276.5 | 280.0 | 276.0 |
| 2024-01-30 | 28.67 (0.0) | 17.38 (0.0) | 5.42 (-0.01) | -26 | 2.87 | -7 | 0.77 | -22 | 2.43 | 907 | 277.5 | 281.0 | 282.5 | 277.0 |
| 2024-01-29 | 28.67 (+0.19) | 17.38 (+0.15) | 5.43 (+0.01) | 386 | 36.83 | 274 | 26.15 | 23 | 2.19 | 1048 | 281.0 | 274.5 | 281.0 | 274.0 |
| 2024-01-26 | 28.48 (0.0) | 17.23 (+0.02) | 5.42 (+0.02) | -39 | 9.75 | 56 | 14.0 | 34 | 8.5 | 400 | 274.5 | 274.0 | 275.0 | 272.0 |
| 2024-01-25 | 28.48 (-0.04) | 17.21 (+0.04) | 5.4 (-0.01) | -82 | 23.98 | 67 | 19.59 | -11 | 3.22 | 342 | 273.0 | 272.5 | 273.5 | 272.0 |
| 2024-01-24 | 28.52 (-0.25) | 17.17 (+0.03) | 5.41 (-0.03) | -347 | 39.98 | 57 | 6.57 | -72 | 8.29 | 868 | 271.5 | 276.0 | 276.0 | 271.0 |
| 2024-01-23 | 28.77 (-0.11) | 17.14 (+0.02) | 5.44 (0.0) | -232 | 46.68 | 47 | 9.46 | 6 | 1.21 | 497 | 276.0 | 280.0 | 280.0 | 276.0 |
| 2024-01-22 | 28.88 (+0.19) | 17.12 (+0.08) | 5.44 (+0.01) | 312 | 34.14 | 114 | 12.47 | 10 | 1.09 | 914 | 280.0 | 277.5 | 280.0 | 276.5 |
| 2024-01-19 | 28.69 (-0.19) | 17.04 (+0.09) | 5.43 (-0.03) | -506 | 46.17 | 173 | 15.78 | -55 | 5.02 | 1096 | 275.0 | 280.0 | 281.0 | 272.5 |
| 2024-01-18 | 28.88 (-0.16) | 16.95 (+0.22) | 5.46 (-0.03) | -239 | 22.65 | 426 | 40.38 | -41 | 3.89 | 1055 | 278.0 | 275.5 | 278.5 | 270.5 |
| 2024-01-17 | 29.04 (-0.1) | 16.73 (+0.3) | 5.49 (+0.01) | -231 | 14.73 | 569 | 36.29 | 6 | 0.38 | 1568 | 275.5 | 278.5 | 281.5 | 275.5 |
| 2024-01-16 | 29.14 (-0.02) | 16.43 (+0.16) | 5.48 (0.0) | -64 | 8.19 | 312 | 39.95 | 3 | 0.38 | 781 | 279.0 | 276.0 | 279.0 | 275.5 |
| 2024-01-15 | 29.16 (+0.02) | 16.27 (+0.09) | 5.48 (+0.02) | 75 | 12.91 | 165 | 28.4 | 33 | 5.68 | 581 | 277.0 | 272.0 | 277.0 | 272.0 |
| 2024-01-12 | 29.14 (-0.03) | 16.18 (+0.05) | 5.46 (0.0) | -71 | 16.59 | 94 | 21.96 | 6 | 1.4 | 428 | 272.0 | 274.0 | 275.0 | 272.0 |
| 2024-01-11 | 29.17 (-0.13) | 16.13 (+0.22) | 5.46 (-0.04) | -298 | 23.65 | 416 | 33.02 | -83 | 6.59 | 1260 | 274.5 | 274.5 | 274.5 | 270.0 |
| 2024-01-10 | 29.3 (-0.09) | 15.91 (+0.23) | 5.5 (-0.01) | -201 | 21.05 | 433 | 45.34 | -5 | 0.52 | 955 | 276.5 | 274.0 | 277.5 | 273.0 |
| 2024-01-09 | 29.39 (+0.13) | 15.68 (+0.14) | 5.51 (+0.03) | 263 | 19.13 | 269 | 19.56 | 52 | 3.78 | 1375 | 274.0 | 270.5 | 277.0 | 270.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 29.26 (-0.07) | 15.54 (+0.1) | 5.48 (-0.01) | -144 | 23.34 | 207 | 33.55 | -27 | 4.38 | 617 | 270.0 | 273.0 | 273.0 | 268.5 |
| 2024-01-05 | 29.33 (-0.22) | 15.44 (+0.2) | 5.49 (-0.03) | -533 | 47.76 | 372 | 33.33 | -45 | 4.03 | 1116 | 271.0 | 272.5 | 274.0 | 269.0 |
| 2024-01-04 | 29.55 (-0.01) | 15.24 (+0.37) | 5.52 (+0.01) | -52 | 2.81 | 702 | 37.93 | 17 | 0.92 | 1851 | 273.0 | 266.5 | 273.0 | 266.5 |
| 2024-01-03 | 29.56 (-0.14) | 14.87 (+0.16) | 5.51 (+0.04) | -219 | 22.19 | 304 | 30.8 | 66 | 6.69 | 987 | 267.5 | 266.5 | 269.0 | 263.5 |
| 2024-01-02 | 29.7 (-0.13) | 14.71 (+0.01) | 5.47 (+0.02) | -94 | 10.62 | 27 | 3.05 | 35 | 3.95 | 885 | 265.5 | 265.5 | 268.0 | 263.5 |
| 2023-12-29 | 29.83 (0.0) | 14.7 (+0.01) | 5.45 (-0.02) | 13 | 1.4 | 21 | 2.27 | -20 | 2.16 | 927 | 264.5 | 263.5 | 267.0 | 262.0 |
| 2023-12-28 | 29.83 (+0.11) | 14.69 (-0.14) | 5.47 (+0.02) | 186 | 20.88 | -278 | 31.2 | 23 | 2.58 | 891 | 262.0 | 264.0 | 266.5 | 261.5 |
| 2023-12-27 | 29.72 (+0.04) | 14.83 (-0.32) | 5.45 (0.0) | 103 | 9.45 | -591 | 54.22 | 8 | 0.73 | 1090 | 263.0 | 268.0 | 268.5 | 263.0 |
| 2023-12-26 | 29.68 (-0.01) | 15.15 (+0.06) | 5.45 (0.0) | -38 | 3.57 | 103 | 9.69 | -7 | 0.66 | 1063 | 268.0 | 268.0 | 269.5 | 263.5 |
| 2023-12-25 | 29.69 (+0.05) | 15.09 (-0.2) | 5.45 (0.0) | 33 | 2.61 | -380 | 30.09 | 7 | 0.55 | 1263 | 267.0 | 272.0 | 272.0 | 267.0 |
| 2023-12-22 | 29.64 (-0.59) | 15.29 (+0.58) | 5.45 (-0.03) | -1160 | 51.79 | 1101 | 49.15 | -54 | 2.41 | 2240 | 272.5 | 270.0 | 272.5 | 264.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 25.49 (-0.48) | 24.8 (+0.68) | 5.64 (-0.02) | -802 | 8.02 | 1303 | 13.03 | -17 | 0.17 | 10001 | 461.0 | 465.5 | 481.5 | 454.5 |
| 2024-12-13 | 25.97 (+0.39) | 24.12 (+0.08) | 5.66 (+0.02) | 1064 | 12.12 | 138 | 1.57 | 23 | 0.26 | 8777 | 463.0 | 458.0 | 468.5 | 430.5 |
| 2024-12-06 | 25.58 (+0.56) | 24.04 (-0.12) | 5.64 (-0.06) | 1055 | 7.95 | -208 | 1.57 | -100 | 0.75 | 13264 | 456.5 | 425.0 | 477.5 | 425.0 |
| 2024-11-29 | 25.02 (+0.27) | 24.16 (-0.28) | 5.7 (+0.06) | 1037 | 8.04 | -542 | 4.2 | 109 | 0.85 | 12895 | 428.5 | 409.5 | 437.0 | 393.0 |
| 2024-11-22 | 24.75 (-1.26) | 24.44 (+2.9) | 5.64 (-0.03) | -2745 | 15.03 | 5523 | 30.25 | -54 | 0.3 | 18258 | 408.5 | 381.0 | 420.0 | 373.0 |
| 2024-11-15 | 26.01 (+1.32) | 21.54 (+0.02) | 5.67 (+0.05) | 2485 | 21.24 | 39 | 0.33 | 79 | 0.68 | 11700 | 378.0 | 348.0 | 384.5 | 336.0 |
| 2024-11-08 | 24.69 (+0.14) | 21.52 (-0.07) | 5.62 (+0.06) | 341 | 11.29 | -144 | 4.77 | 128 | 4.24 | 3020 | 346.5 | 342.5 | 364.5 | 340.0 |
| 2024-11-01 | 24.55 (+0.09) | 21.59 (+0.22) | 5.56 (0.0) | 192 | 8.54 | 415 | 18.47 | -4 | 0.18 | 2247 | 345.0 | 345.0 | 347.0 | 333.0 |
| 2024-10-25 | 24.46 (+0.48) | 21.37 (-0.01) | 5.56 (+0.03) | 901 | 34.36 | 62 | 2.36 | 51 | 1.95 | 2622 | 343.5 | 340.0 | 351.0 | 335.5 |
| 2024-10-18 | 23.98 (+0.43) | 21.38 (+0.08) | 5.53 (+0.03) | 718 | 17.17 | 156 | 3.73 | 50 | 1.2 | 4182 | 338.0 | 330.0 | 344.0 | 323.5 |
| 2024-10-11 | 23.55 (+0.12) | 21.3 (+0.14) | 5.5 (+0.04) | 452 | 16.17 | 286 | 10.23 | 77 | 2.75 | 2796 | 334.0 | 320.0 | 334.5 | 320.0 |
| 2024-10-04 | 23.43 (-0.06) | 21.16 (-0.33) | 5.46 (0.0) | 17 | 0.6 | -645 | 22.95 | 9 | 0.32 | 2811 | 318.5 | 323.5 | 324.0 | 312.0 |
| 2024-09-27 | 23.49 (+0.49) | 21.49 (-0.71) | 5.46 (+0.02) | 1112 | 27.46 | -1349 | 33.31 | 35 | 0.86 | 4050 | 323.5 | 322.0 | 334.0 | 319.5 |
| 2024-09-20 | 23.0 (+0.76) | 22.2 (-1.07) | 5.44 (+0.03) | 1468 | 28.31 | -2056 | 39.65 | 49 | 0.95 | 5185 | 321.5 | 330.0 | 331.5 | 319.0 |
| 2024-09-13 | 22.24 (-0.32) | 23.27 (+0.28) | 5.41 (-0.01) | -870 | 27.88 | 549 | 17.59 | -17 | 0.54 | 3121 | 329.5 | 340.5 | 349.5 | 329.5 |
| 2024-09-06 | 22.56 (-0.27) | 22.99 (+0.78) | 5.42 (-0.04) | -405 | 8.07 | 1485 | 29.59 | -75 | 1.49 | 5019 | 348.0 | 345.0 | 351.0 | 332.0 |
| 2024-08-30 | 22.83 (+0.31) | 22.21 (+0.16) | 5.46 (-0.03) | 707 | 25.68 | 299 | 10.86 | -46 | 1.67 | 2753 | 344.5 | 343.5 | 350.0 | 339.5 |
| 2024-08-23 | 22.52 (-0.13) | 22.05 (+0.21) | 5.49 (-0.04) | 430 | 10.62 | 402 | 9.93 | -87 | 2.15 | 4049 | 341.5 | 335.0 | 345.0 | 333.0 |
| 2024-08-16 | 22.65 (+0.3) | 21.84 (+0.1) | 5.53 (+0.01) | 881 | 23.7 | 185 | 4.98 | 31 | 0.83 | 3718 | 332.0 | 323.5 | 340.0 | 322.5 |
| 2024-08-09 | 22.35 (-0.27) | 21.74 (+1.4) | 5.52 (-0.15) | -1481 | 16.1 | 2677 | 29.1 | -290 | 3.15 | 9199 | 319.5 | 326.0 | 333.0 | 286.0 |
| 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 | |||
| 2024-08-02 | 22.62 (+0.02) | 20.34 (+1.02) | 5.67 (-0.11) | -341 | 4.94 | 1942 | 28.14 | -208 | 3.01 | 6900 | 337.0 | 330.0 | 346.0 | 327.0 |
| 2024-07-26 | 22.6 (+0.09) | 19.32 (+0.37) | 5.78 (-0.21) | 396 | 7.67 | 670 | 12.97 | -396 | 7.67 | 5166 | 327.0 | 319.5 | 333.0 | 313.0 |
| 2024-07-19 | 22.51 (+1.29) | 18.95 (-0.87) | 5.99 (-0.27) | 1954 | 20.54 | -1663 | 17.48 | -531 | 5.58 | 9515 | 321.5 | 335.0 | 336.0 | 318.5 |
| 2024-07-12 | 21.22 (-2.09) | 19.82 (+0.3) | 6.26 (+0.21) | -4402 | 21.83 | 567 | 2.81 | 406 | 2.01 | 20163 | 332.5 | 388.0 | 388.0 | 330.0 |
| 2024-07-05 | 23.31 (-0.28) | 19.52 (-0.04) | 6.05 (+0.28) | -891 | 4.75 | -79 | 0.42 | 532 | 2.84 | 18748 | 386.0 | 367.5 | 393.0 | 363.0 |
| 2024-06-28 | 23.59 (-0.45) | 19.56 (+0.54) | 5.77 (+0.01) | -802 | 14.9 | 1046 | 19.44 | 20 | 0.37 | 5381 | 366.0 | 356.0 | 366.0 | 355.0 |
| 2024-06-21 | 24.04 (-1.14) | 19.02 (+0.57) | 5.76 (+0.06) | -2064 | 28.16 | 1081 | 14.75 | 106 | 1.45 | 7330 | 356.0 | 356.0 | 374.5 | 354.0 |
| 2024-06-14 | 25.18 (+0.19) | 18.45 (-0.7) | 5.7 (+0.01) | 1255 | 22.33 | -1336 | 23.77 | 26 | 0.46 | 5620 | 355.5 | 351.5 | 366.0 | 351.5 |
| 2024-06-07 | 24.99 (-0.34) | 19.15 (-1.12) | 5.69 (-0.02) | -624 | 6.61 | -2141 | 22.68 | -34 | 0.36 | 9438 | 351.5 | 368.5 | 368.5 | 350.5 |
| 2024-05-31 | 25.33 (-0.28) | 20.27 (-0.58) | 5.71 (+0.09) | -344 | 4.02 | -1112 | 12.99 | 172 | 2.01 | 8562 | 365.5 | 355.0 | 368.0 | 350.0 |
| 2024-05-24 | 25.61 (+4.5) | 20.85 (-5.63) | 5.62 (+0.13) | 9020 | 42.9 | -10732 | 51.04 | 244 | 1.16 | 21027 | 354.5 | 348.5 | 363.5 | 342.0 |
| 2024-05-17 | 21.11 (+1.01) | 26.48 (-2.03) | 5.49 (+0.03) | 1739 | 14.7 | -3870 | 32.71 | 63 | 0.53 | 11830 | 353.0 | 370.0 | 372.0 | 352.0 |
| 2024-05-10 | 20.1 (-0.97) | 28.51 (-0.1) | 5.46 (+0.02) | -2091 | 24.73 | -199 | 2.35 | 24 | 0.28 | 8454 | 375.0 | 395.0 | 398.0 | 372.0 |
| 2024-05-03 | 21.07 (-0.59) | 28.61 (+0.09) | 5.44 (-0.02) | -1024 | 17.62 | 189 | 3.25 | -31 | 0.53 | 5810 | 394.5 | 416.5 | 416.5 | 388.0 |
| 2024-04-26 | 21.66 (+0.52) | 28.52 (-0.03) | 5.46 (+0.02) | 954 | 8.99 | -43 | 0.41 | 47 | 0.44 | 10611 | 408.0 | 400.5 | 419.0 | 385.0 |
| 2024-04-19 | 21.14 (-0.92) | 28.55 (+0.81) | 5.44 (-0.14) | -1262 | 6.75 | 1556 | 8.32 | -270 | 1.44 | 18691 | 399.5 | 414.0 | 434.0 | 386.0 |
| 2024-04-12 | 22.06 (+0.36) | 27.74 (+0.27) | 5.58 (+0.02) | 372 | 3.08 | 507 | 4.2 | 37 | 0.31 | 12082 | 415.5 | 400.0 | 417.0 | 390.0 |
| 2024-04-03 | 21.7 (-0.33) | 27.47 (+0.76) | 5.56 (+0.16) | -482 | 4.49 | 1453 | 13.52 | 300 | 2.79 | 10744 | 398.0 | 393.5 | 408.0 | 386.5 |
| 2024-03-29 | 22.03 (-2.34) | 26.71 (+4.81) | 5.4 (-0.52) | -5585 | 15.68 | 9169 | 25.74 | -993 | 2.79 | 35623 | 393.0 | 385.0 | 418.0 | 365.0 |
| 2024-03-22 | 24.37 (-3.33) | 21.9 (+1.54) | 5.92 (+0.32) | -5899 | 25.44 | 2936 | 12.66 | 609 | 2.63 | 23187 | 380.5 | 353.0 | 448.5 | 353.0 |
| 2024-03-15 | 27.7 (+0.27) | 20.36 (-0.14) | 5.6 (+0.04) | 332 | 1.75 | -273 | 1.44 | 84 | 0.44 | 18962 | 342.5 | 388.5 | 419.5 | 342.5 |
| 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 | |||
| 2024-03-08 | 27.43 (-0.92) | 20.5 (+2.72) | 5.56 (+0.01) | -2057 | 8.18 | 5187 | 20.63 | 25 | 0.1 | 25143 | 389.5 | 300.5 | 393.5 | 300.0 |
| 2024-03-01 | 28.35 (+0.13) | 17.78 (+0.14) | 5.55 (+0.09) | 116 | 2.0 | 272 | 4.69 | 167 | 2.88 | 5805 | 297.0 | 292.0 | 303.0 | 289.0 |
| 2024-02-23 | 28.22 (-0.15) | 17.64 (-0.03) | 5.46 (0.0) | -391 | 9.22 | -60 | 1.41 | -10 | 0.24 | 4243 | 289.0 | 282.5 | 293.0 | 280.5 |
| 2024-02-16 | 28.37 (-0.09) | 17.67 (+0.1) | 5.46 (+0.06) | -216 | 6.34 | 187 | 5.49 | 113 | 3.32 | 3407 | 282.0 | 281.0 | 293.0 | 281.0 |
| 2024-02-05 | 28.46 (+0.01) | 17.57 (+0.08) | 5.4 (-0.01) | 32 | 5.25 | 150 | 24.63 | -2 | 0.33 | 609 | 280.0 | 277.0 | 280.0 | 276.0 |
| 2024-02-02 | 28.45 (-0.03) | 17.49 (+0.26) | 5.41 (-0.01) | -59 | 1.73 | 490 | 14.35 | -23 | 0.67 | 3414 | 278.0 | 274.5 | 282.5 | 273.0 |
| 2024-01-26 | 28.48 (-0.21) | 17.23 (+0.19) | 5.42 (-0.01) | -388 | 12.83 | 341 | 11.28 | -33 | 1.09 | 3023 | 274.5 | 277.5 | 280.0 | 271.0 |
| 2024-01-19 | 28.69 (-0.45) | 17.04 (+0.86) | 5.43 (-0.03) | -965 | 18.98 | 1645 | 32.36 | -54 | 1.06 | 5083 | 275.0 | 272.0 | 281.5 | 270.5 |
| 2024-01-12 | 29.14 (-0.19) | 16.18 (+0.74) | 5.46 (-0.03) | -451 | 9.73 | 1419 | 30.6 | -57 | 1.23 | 4637 | 272.0 | 273.0 | 277.5 | 268.5 |
| 2024-01-05 | 29.33 (-0.5) | 15.44 (+0.74) | 5.49 (+0.04) | -898 | 18.55 | 1405 | 29.03 | 73 | 1.51 | 4840 | 271.0 | 265.5 | 274.0 | 263.5 |
| 2023-12-29 | 29.83 (+0.19) | 14.7 (-0.59) | 5.45 (0.0) | 297 | 5.67 | -1125 | 21.49 | 11 | 0.21 | 5235 | 264.5 | 272.0 | 272.0 | 261.5 |
| 2023-12-22 | 29.64 (-2.72) | 15.29 (+2.72) | 5.45 (-0.11) | -5358 | 42.54 | 5173 | 41.08 | -211 | 1.68 | 12594 | 272.5 | 273.5 | 278.0 | 263.0 |
| 2023-12-15 | 32.36 (+0.97) | 12.57 (+1.26) | 5.56 (+0.15) | 1909 | 12.4 | 2405 | 15.62 | 287 | 1.86 | 15392 | 273.0 | 249.5 | 284.0 | 249.0 |
| 2023-12-08 | 31.39 (-0.18) | 11.31 (+0.52) | 5.41 (0.0) | -300 | 6.85 | 996 | 22.76 | 2 | 0.05 | 4377 | 249.5 | 248.0 | 251.0 | 244.5 |
| 2023-12-01 | 31.57 (-0.12) | 10.79 (+0.35) | 5.41 (+0.03) | -193 | 4.05 | 681 | 14.29 | 54 | 1.13 | 4764 | 248.0 | 245.0 | 249.0 | 243.5 |
| 2023-11-24 | 31.69 (-0.31) | 10.44 (+0.06) | 5.38 (+0.04) | -537 | 13.69 | 101 | 2.57 | 67 | 1.71 | 3924 | 244.5 | 243.5 | 248.5 | 240.5 |
| 2023-11-17 | 32.0 (-0.45) | 10.38 (+0.02) | 5.34 (-0.06) | -635 | 14.09 | 41 | 0.91 | -99 | 2.2 | 4507 | 242.0 | 247.0 | 249.0 | 241.0 |
| 2023-11-10 | 32.45 (+0.54) | 10.36 (+0.02) | 5.4 (0.0) | 896 | 18.35 | 33 | 0.68 | -13 | 0.27 | 4884 | 246.0 | 248.5 | 251.0 | 242.5 |
| 2023-11-03 | 31.91 (+0.27) | 10.34 (+0.33) | 5.4 (0.0) | 422 | 6.4 | 641 | 9.72 | 6 | 0.09 | 6595 | 247.0 | 245.0 | 251.0 | 237.5 |
| 2023-10-27 | 31.64 (+0.66) | 10.01 (+0.38) | 5.4 (+0.04) | 1377 | 24.31 | 732 | 12.92 | 82 | 1.45 | 5664 | 242.0 | 237.0 | 244.0 | 234.5 |
| 2023-10-20 | 30.98 (+0.11) | 9.63 (+0.52) | 5.36 (-0.05) | 453 | 7.48 | 991 | 16.36 | -92 | 1.52 | 6056 | 238.5 | 237.5 | 240.5 | 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 | |||
| 2023-10-13 | 30.87 (+0.44) | 9.11 (+0.02) | 5.41 (+0.11) | 1286 | 18.62 | 39 | 0.56 | 196 | 2.84 | 6905 | 238.0 | 222.5 | 244.5 | 222.0 |
| 2023-10-06 | 30.43 (-0.67) | 9.09 (+0.46) | 5.3 (-0.02) | -1454 | 35.43 | 874 | 21.3 | -27 | 0.66 | 4104 | 221.0 | 229.0 | 232.0 | 220.5 |
| 2023-09-28 | 31.1 (-0.29) | 8.63 (+0.44) | 5.32 (+0.01) | -881 | 29.83 | 825 | 27.94 | 5 | 0.17 | 2953 | 227.5 | 229.5 | 233.0 | 226.0 |
| 2023-09-22 | 31.39 (-0.4) | 8.19 (+0.75) | 5.31 (-0.17) | -973 | 14.48 | 1448 | 21.55 | -316 | 4.7 | 6718 | 229.5 | 234.5 | 239.0 | 225.5 |
| 2023-09-15 | 31.79 (-0.01) | 7.44 (+1.58) | 5.48 (-0.1) | 356 | 2.63 | 2998 | 22.11 | -193 | 1.42 | 13561 | 236.5 | 230.0 | 240.5 | 215.0 |
| 2023-09-08 | 31.8 (+0.81) | 5.86 (+1.17) | 5.58 (+0.05) | 1416 | 14.92 | 2234 | 23.54 | 96 | 1.01 | 9489 | 230.0 | 218.0 | 234.0 | 217.0 |
| 2023-09-01 | 30.99 (-0.79) | 4.69 (+0.43) | 5.53 (-0.02) | -1714 | 40.69 | 812 | 19.28 | -41 | 0.97 | 4212 | 218.0 | 220.0 | 220.0 | 213.5 |
| 2023-08-25 | 31.78 (-0.64) | 4.26 (+0.34) | 5.55 (-0.07) | -1432 | 27.26 | 653 | 12.43 | -139 | 2.65 | 5253 | 220.0 | 225.5 | 226.0 | 217.0 |
| 2023-08-18 | 32.42 (+0.63) | 3.92 (+0.47) | 5.62 (-0.15) | 1148 | 13.55 | 891 | 10.51 | -285 | 3.36 | 8474 | 225.0 | 222.5 | 232.5 | 220.5 |
| 2023-08-11 | 31.79 (+1.0) | 3.45 (+0.45) | 5.77 (-0.03) | 2158 | 21.02 | 865 | 8.43 | -57 | 0.56 | 10265 | 223.5 | 227.0 | 234.0 | 221.5 |
| 2023-08-04 | 30.79 (+0.39) | 3.0 (+0.29) | 5.8 (+0.06) | 1001 | 11.55 | 560 | 6.46 | 115 | 1.33 | 8663 | 225.5 | 218.0 | 226.5 | 217.0 |
| 2023-07-28 | 30.4 (+0.52) | 2.71 (-0.17) | 5.74 (-0.01) | 1165 | 24.41 | -324 | 6.79 | 0 | 0.0 | 4773 | 216.0 | 214.5 | 216.0 | 209.0 |
| 2023-07-21 | 29.88 (+2.25) | 2.88 (-1.24) | 5.75 (-0.32) | 3536 | 40.7 | -2379 | 27.38 | -610 | 7.02 | 8688 | 214.0 | 212.0 | 215.5 | 206.5 |
| 2023-07-14 | 27.63 (+0.57) | 4.12 (-0.05) | 6.07 (-0.15) | 1621 | 13.46 | -80 | 0.66 | -295 | 2.45 | 12041 | 210.5 | 227.0 | 227.0 | 205.0 |
| 2023-07-07 | 27.06 (-0.45) | 4.17 (+0.62) | 6.22 (+0.26) | -762 | 12.4 | 1182 | 19.23 | 497 | 8.09 | 6147 | 223.5 | 218.5 | 227.5 | 218.5 |
| 2023-06-30 | 27.51 (-0.31) | 3.55 (+0.09) | 5.96 (+0.37) | -422 | 8.4 | 175 | 3.48 | 697 | 13.87 | 5024 | 218.0 | 217.5 | 222.0 | 215.0 |
| 2023-06-21 | 27.82 (-0.54) | 3.46 (-0.05) | 5.59 (-0.02) | -1296 | 29.71 | -93 | 2.13 | -35 | 0.8 | 4362 | 217.5 | 220.0 | 220.0 | 213.5 |
| 2023-06-16 | 28.36 (-1.1) | 3.51 (+0.36) | 5.61 (+0.01) | -2175 | 15.58 | 689 | 4.93 | 28 | 0.2 | 13964 | 220.0 | 228.0 | 239.0 | 216.5 |
| 2023-06-09 | 29.46 (-0.12) | 3.15 (+0.21) | 5.6 (-0.03) | -235 | 6.72 | 401 | 11.46 | -59 | 1.69 | 3498 | 226.5 | 224.5 | 227.0 | 220.5 |
| 2023-06-02 | 29.58 (+0.13) | 2.94 (+0.2) | 5.63 (+0.03) | 137 | 2.82 | 373 | 7.68 | 61 | 1.26 | 4857 | 224.5 | 225.5 | 230.0 | 224.5 |
| 2023-05-26 | 29.45 (+0.08) | 2.74 (0.0) | 5.6 (+0.03) | 103 | 2.61 | 6 | 0.15 | 44 | 1.12 | 3944 | 224.5 | 219.0 | 229.0 | 218.5 |
| 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 | |||
| 2023-05-19 | 29.37 (-0.34) | 2.74 (-0.03) | 5.57 (+0.02) | -677 | 13.72 | -64 | 1.3 | 49 | 0.99 | 4933 | 219.0 | 229.5 | 231.0 | 218.5 |
| 2023-05-12 | 29.71 (+0.44) | 2.77 (0.0) | 5.55 (-0.01) | 1231 | 30.69 | 0 | 0.0 | -15 | 0.37 | 4011 | 227.0 | 225.0 | 228.0 | 221.0 |
| 2023-05-05 | 29.27 (+0.78) | 2.77 (+0.02) | 5.56 (+0.08) | 1546 | 37.52 | 39 | 0.95 | 139 | 3.37 | 4121 | 223.5 | 216.5 | 227.5 | 215.5 |
| 2023-04-28 | 28.49 (-0.25) | 2.75 (+0.87) | 5.48 (-0.02) | -640 | 9.17 | 1662 | 23.82 | -33 | 0.47 | 6976 | 216.5 | 212.5 | 219.0 | 208.0 |
| 2023-04-21 | 28.74 (+0.39) | 1.88 (+0.18) | 5.5 (-0.04) | 881 | 16.22 | 343 | 6.31 | -75 | 1.38 | 5432 | 212.0 | 216.5 | 216.5 | 209.5 |
| 2023-04-14 | 28.35 (+0.47) | 1.7 (-0.05) | 5.54 (-0.03) | 748 | 12.54 | -91 | 1.53 | -59 | 0.99 | 5966 | 216.5 | 211.0 | 218.5 | 210.5 |
| 2023-04-07 | 27.88 (+0.01) | 1.75 (-0.01) | 5.57 (-0.01) | -27 | 1.83 | -23 | 1.56 | -12 | 0.81 | 1474 | 210.5 | 211.0 | 213.0 | 207.5 |
| 2023-03-31 | 27.87 (-0.11) | 1.76 (-0.05) | 5.58 (-0.17) | -203 | 1.31 | -78 | 0.5 | -333 | 2.14 | 15529 | 211.5 | 205.0 | 212.5 | 201.0 |
| 2023-03-24 | 27.98 (+0.56) | 1.81 (+0.01) | 5.75 (+0.01) | 1276 | 14.21 | 19 | 0.21 | 19 | 0.21 | 8979 | 214.5 | 228.0 | 241.0 | 214.5 |
| 2023-03-17 | 27.42 (+1.01) | 1.8 (+0.06) | 5.74 (-0.12) | 1715 | 19.41 | 108 | 1.22 | -227 | 2.57 | 8835 | 228.0 | 228.0 | 230.0 | 219.0 |
| 2023-03-10 | 26.41 (+0.21) | 1.74 (0.0) | 5.86 (-0.06) | 312 | 6.85 | 10 | 0.22 | -109 | 2.39 | 4554 | 228.5 | 231.5 | 236.0 | 227.5 |
| 2023-03-03 | 26.2 (+0.24) | 1.74 (0.0) | 5.92 (+0.01) | 523 | 16.6 | 0 | 0.0 | 22 | 0.7 | 3151 | 229.5 | 225.5 | 237.5 | 223.0 |
| 2023-02-24 | 25.96 (+0.28) | 1.74 (0.0) | 5.91 (+0.05) | 472 | 8.91 | -9 | 0.17 | 96 | 1.81 | 5298 | 225.5 | 219.0 | 228.0 | 216.5 |
| 2023-02-17 | 25.68 (+0.24) | 1.74 (0.0) | 5.86 (+0.14) | 506 | 8.09 | -5 | 0.08 | 252 | 4.03 | 6252 | 218.0 | 210.5 | 221.0 | 210.5 |
| 2023-02-10 | 25.44 (+0.24) | 1.74 (0.0) | 5.72 (+0.04) | 489 | 11.05 | 16 | 0.36 | 86 | 1.94 | 4426 | 210.5 | 207.0 | 216.0 | 207.0 |
| 2023-02-03 | 25.2 (+0.88) | 1.74 (+0.04) | 5.68 (+0.33) | 1629 | 20.53 | 67 | 0.84 | 631 | 7.95 | 7935 | 208.0 | 200.0 | 212.5 | 200.0 |
| 2023-01-17 | 24.32 (-0.04) | 1.7 (+0.01) | 5.35 (+0.02) | -87 | 7.11 | 20 | 1.64 | 25 | 2.04 | 1223 | 197.5 | 197.5 | 199.5 | 195.5 |
| 2023-01-13 | 24.36 (+1.37) | 1.69 (0.0) | 5.33 (-0.01) | 2612 | 28.3 | -9 | 0.1 | -7 | 0.08 | 9230 | 195.5 | 185.0 | 201.0 | 185.0 |
| 2023-01-06 | 22.99 (+0.04) | 1.69 (0.0) | 5.34 (+0.02) | 90 | 7.94 | 15 | 1.32 | 32 | 2.82 | 1134 | 184.0 | 183.0 | 185.5 | 181.5 |
| 2022-12-30 | 22.95 (+0.07) | 1.69 (+0.22) | 5.32 (-0.03) | 114 | 4.0 | 415 | 14.57 | -51 | 1.79 | 2848 | 183.0 | 183.5 | 183.5 | 172.5 |
| 2022-12-23 | 22.88 (-0.22) | 1.47 (+0.75) | 5.35 (-0.05) | -424 | 8.52 | 1435 | 28.82 | -104 | 2.09 | 4979 | 182.0 | 185.0 | 190.0 | 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 | |||
| 2022-12-16 | 23.1 (+0.07) | 0.72 (+0.25) | 5.4 (+0.01) | 255 | 5.0 | 476 | 9.33 | 26 | 0.51 | 5104 | 186.0 | 188.5 | 190.0 | 179.0 |
| 2022-12-09 | 23.03 (+0.53) | 0.47 (-0.01) | 5.39 (+0.03) | 993 | 18.33 | -18 | 0.33 | 64 | 1.18 | 5418 | 188.5 | 182.0 | 192.0 | 181.5 |
| 2022-12-02 | 22.5 (+0.51) | 0.48 (-0.01) | 5.36 (0.0) | 1215 | 37.78 | -11 | 0.34 | -5 | 0.16 | 3216 | 181.5 | 173.5 | 183.0 | 172.0 |
| 2022-11-25 | 21.99 (+0.24) | 0.49 (0.0) | 5.36 (+0.01) | 788 | 30.41 | -7 | 0.27 | 14 | 0.54 | 2591 | 174.5 | 175.0 | 177.0 | 172.0 |
| 2022-11-18 | 21.75 (+0.88) | 0.49 (+0.04) | 5.35 (-0.05) | 1853 | 36.39 | 77 | 1.51 | -84 | 1.65 | 5092 | 172.5 | 163.0 | 177.5 | 163.0 |
| 2022-11-11 | 20.87 (-0.22) | 0.45 (0.0) | 5.4 (+0.04) | -412 | 13.19 | 1 | 0.03 | 64 | 2.05 | 3123 | 162.0 | 150.0 | 173.0 | 150.0 |
| 2022-11-04 | 21.09 (+0.02) | 0.45 (0.0) | 5.36 (+0.01) | 215 | 20.87 | 1 | 0.1 | 15 | 1.46 | 1030 | 149.0 | 144.0 | 149.5 | 142.5 |
| 2022-10-28 | 21.07 (-0.11) | 0.45 (0.0) | 5.35 (+0.03) | 6 | 0.41 | 2 | 0.14 | 71 | 4.79 | 1481 | 142.5 | 146.5 | 146.5 | 139.5 |
| 2022-10-21 | 21.18 (+0.25) | 0.45 (-0.02) | 5.32 (0.0) | -23 | 0.59 | -35 | 0.9 | -12 | 0.31 | 3909 | 143.5 | 142.0 | 148.5 | 138.5 |
| 2022-10-14 | 20.93 (-0.19) | 0.47 (+0.01) | 5.32 (-0.02) | -621 | 24.81 | 8 | 0.32 | -29 | 1.16 | 2503 | 145.0 | 148.0 | 148.5 | 139.0 |
| 2022-10-07 | 21.12 (-0.19) | 0.46 (+0.03) | 5.34 (+0.01) | -360 | 23.75 | 12 | 0.79 | 13 | 0.86 | 1516 | 154.0 | 150.0 | 158.5 | 147.5 |
| 2022-09-30 | 21.31 (-0.22) | 0.43 (+0.01) | 5.33 (-0.04) | -421 | 11.91 | 7 | 0.2 | -73 | 2.07 | 3535 | 150.0 | 162.0 | 162.0 | 143.0 |
| 2022-09-23 | 21.53 (0.0) | 0.42 (0.0) | 5.37 (-0.03) | -257 | 8.93 | 7 | 0.24 | -61 | 2.12 | 2879 | 164.5 | 169.0 | 170.5 | 159.0 |
| 2022-09-16 | 21.53 (-0.06) | 0.42 (+0.01) | 5.4 (+0.05) | -357 | 3.02 | 27 | 0.23 | 93 | 0.79 | 11804 | 167.5 | 159.5 | 181.5 | 158.0 |
| 2022-09-08 | 21.59 (+0.01) | 0.41 (+0.01) | 5.35 (0.0) | 84 | 13.55 | 10 | 1.61 | 2 | 0.32 | 620 | 158.0 | 157.5 | 159.5 | 154.0 |
| 2022-09-02 | 21.58 (-0.09) | 0.4 (0.0) | 5.35 (-0.03) | -123 | 12.4 | 9 | 0.91 | -59 | 5.95 | 992 | 157.5 | 158.0 | 159.5 | 155.5 |
| 2022-08-26 | 21.67 (-0.04) | 0.4 (+0.01) | 5.38 (0.0) | -38 | 3.87 | 5 | 0.51 | 6 | 0.61 | 981 | 161.5 | 160.0 | 162.0 | 156.0 |
| 2022-08-19 | 21.71 (-0.03) | 0.39 (0.0) | 5.38 (-0.03) | -88 | 5.77 | -2 | 0.13 | -65 | 4.27 | 1524 | 160.5 | 163.0 | 164.5 | 158.5 |
| 2022-08-12 | 21.74 (-0.02) | 0.39 (0.0) | 5.41 (+0.01) | 137 | 7.06 | 7 | 0.36 | 19 | 0.98 | 1940 | 162.5 | 151.0 | 163.5 | 149.5 |
| 2022-08-05 | 21.76 (-0.07) | 0.39 (+0.01) | 5.4 (0.0) | -41 | 2.94 | 16 | 1.15 | 0 | 0.0 | 1396 | 151.0 | 153.0 | 153.5 | 145.5 |
| 2022-07-29 | 21.83 (-0.11) | 0.38 (0.0) | 5.4 (+0.01) | 230 | 14.04 | 8 | 0.49 | 28 | 1.71 | 1638 | 153.0 | 151.0 | 153.5 | 147.5 |
| 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 | 21.94 (+0.73) | 0.38 (-1.24) | 5.39 (+0.11) | 1650 | 32.0 | -2375 | 46.06 | 217 | 4.21 | 5156 | 151.0 | 141.5 | 153.0 | 140.5 |
| 2022-07-15 | 21.21 (-0.17) | 1.62 (-0.05) | 5.28 (-0.02) | -356 | 14.14 | -91 | 3.61 | -42 | 1.67 | 2518 | 140.0 | 138.5 | 141.5 | 136.0 |
| 2022-07-08 | 21.38 (+0.19) | 1.67 (-0.11) | 5.3 (+0.02) | -556 | 14.83 | -206 | 5.5 | 34 | 0.91 | 3748 | 140.0 | 142.0 | 143.5 | 129.0 |
| 2022-07-01 | 21.19 (-0.05) | 1.78 (-0.06) | 5.28 (+0.02) | -661 | 10.47 | -74 | 1.17 | 41 | 0.65 | 6314 | 142.0 | 170.5 | 172.0 | 140.5 |
| 2022-06-24 | 21.24 (-0.51) | 1.84 (-0.15) | 5.26 (+0.01) | -586 | 16.54 | -294 | 8.3 | 15 | 0.42 | 3542 | 169.0 | 182.0 | 182.0 | 169.0 |
| 2022-06-17 | 21.75 (-0.01) | 1.99 (-0.02) | 5.25 (-0.04) | -44 | 0.73 | -42 | 0.69 | -76 | 1.26 | 6054 | 182.0 | 182.5 | 191.5 | 180.0 |
| 2022-06-10 | 21.76 (-0.29) | 2.01 (0.0) | 5.29 (+0.01) | -395 | 23.92 | 7 | 0.42 | 11 | 0.67 | 1651 | 181.0 | 180.0 | 182.0 | 178.0 |
| 2022-06-02 | 22.05 (0.0) | 2.01 (-0.01) | 5.28 (+0.02) | 44 | 4.43 | -14 | 1.41 | 45 | 4.53 | 994 | 180.0 | 179.0 | 182.0 | 179.0 |
| 2022-05-27 | 22.05 (-0.11) | 2.02 (+0.03) | 5.26 (+0.03) | -175 | 15.95 | 59 | 5.38 | 60 | 5.47 | 1097 | 178.5 | 177.5 | 180.0 | 175.5 |
| 2022-05-20 | 22.16 (-0.2) | 1.99 (+0.06) | 5.23 (+0.01) | -100 | 10.06 | 102 | 10.26 | 19 | 1.91 | 994 | 176.0 | 175.0 | 177.0 | 172.0 |
| 2022-05-13 | 22.36 (-0.19) | 1.93 (0.0) | 5.22 (+0.08) | -318 | 17.41 | 11 | 0.6 | 160 | 8.76 | 1827 | 174.5 | 178.5 | 178.5 | 171.5 |
| 2022-05-06 | 22.55 (-0.07) | 1.93 (+0.01) | 5.14 (+0.01) | -172 | 15.77 | 18 | 1.65 | 8 | 0.73 | 1091 | 179.5 | 179.5 | 184.0 | 176.0 |
| 2022-04-29 | 22.62 (-0.15) | 1.92 (+0.44) | 5.13 (-0.16) | -488 | 15.63 | 828 | 26.51 | -295 | 9.45 | 3123 | 179.5 | 183.0 | 183.0 | 174.5 |
| 2022-04-22 | 22.77 (-0.37) | 1.48 (+0.81) | 5.29 (-0.05) | -1202 | 25.39 | 1550 | 32.73 | -95 | 2.01 | 4735 | 185.0 | 178.0 | 186.5 | 175.5 |
| 2022-04-15 | 23.14 (-0.46) | 0.67 (-0.01) | 5.34 (+0.01) | -812 | 35.63 | -11 | 0.48 | 18 | 0.79 | 2279 | 178.0 | 185.5 | 185.5 | 176.5 |
| 2022-04-08 | 23.6 (-0.42) | 0.68 (+0.02) | 5.33 (+0.02) | -909 | 33.49 | 34 | 1.25 | 32 | 1.18 | 2714 | 185.5 | 194.0 | 194.0 | 182.0 |
| 2022-04-01 | 24.02 (+0.27) | 0.66 (+0.56) | 5.31 (+0.04) | 392 | 9.69 | -6 | 0.15 | 72 | 1.78 | 4044 | 195.0 | 198.5 | 201.0 | 192.0 |
| 2022-03-25 | 23.75 (+0.24) | 0.1 (0.0) | 5.27 (+0.06) | 581 | 13.06 | -2 | 0.04 | 115 | 2.58 | 4450 | 199.5 | 192.5 | 201.0 | 192.0 |
| 2022-03-18 | 23.51 (+0.73) | 0.1 (+0.03) | 5.21 (-0.02) | 1414 | 22.23 | 54 | 0.85 | -34 | 0.53 | 6362 | 192.5 | 190.5 | 192.5 | 184.5 |
| 2022-03-11 | 22.78 (+1.11) | 0.07 (-0.01) | 5.23 (+0.08) | 2030 | 31.13 | -8 | 0.12 | 156 | 2.39 | 6521 | 189.0 | 177.0 | 191.0 | 170.5 |
| 2022-03-04 | 21.67 (+0.05) | 0.08 (0.0) | 5.15 (+0.01) | 123 | 16.27 | 0 | 0.0 | 20 | 2.65 | 756 | 177.5 | 175.5 | 178.5 | 175.0 |
| 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 | 21.62 (-0.05) | 0.08 (+0.01) | 5.14 (-0.48) | -182 | 6.33 | 2 | 0.07 | -928 | 32.27 | 2876 | 176.0 | 179.5 | 181.5 | 172.0 |
| 2022-02-18 | 21.67 (-0.01) | 0.07 (0.0) | 5.62 (-0.01) | 16 | 1.01 | 7 | 0.44 | -6 | 0.38 | 1578 | 179.5 | 179.5 | 181.0 | 176.5 |
| 2022-02-11 | 21.68 (-0.01) | 0.07 (0.0) | 5.63 (+0.03) | 82 | 4.3 | 10 | 0.52 | 41 | 2.15 | 1906 | 180.5 | 175.0 | 181.5 | 174.5 |
| 2022-01-26 | 21.69 (-0.09) | 0.07 (+0.01) | 5.6 (-0.01) | -169 | 14.25 | 11 | 0.93 | -13 | 1.1 | 1186 | 174.5 | 175.0 | 177.0 | 172.5 |
| 2022-01-21 | 21.78 (-0.09) | 0.06 (+0.01) | 5.61 (-0.05) | -134 | 4.77 | 16 | 0.57 | -100 | 3.56 | 2811 | 177.0 | 184.0 | 186.5 | 177.0 |
| 2022-01-14 | 21.87 (+0.05) | 0.05 (-0.01) | 5.66 (+0.02) | 121 | 3.51 | -16 | 0.46 | 46 | 1.33 | 3448 | 183.5 | 185.0 | 187.5 | 181.0 |
| 2022-01-07 | 21.82 (+0.04) | 0.06 (+0.06) | 5.64 (+0.1) | -128 | 1.66 | 112 | 1.45 | 193 | 2.51 | 7700 | 186.0 | 182.5 | 191.0 | 178.0 |
| 2021-12-30 | 21.78 (-0.32) | 0.0 (0.0) | 5.54 (-0.02) | -620 | 16.34 | -5 | 0.13 | -40 | 1.05 | 3795 | 181.5 | 178.0 | 184.0 | 176.0 |
| 2021-12-24 | 22.1 (+1.78) | 0.0 (-2.48) | 5.56 (+0.16) | 4051 | 39.19 | -5494 | 53.15 | 305 | 2.95 | 10337 | 178.0 | 171.5 | 178.5 | 169.0 |
| 2021-12-17 | 20.32 (+0.61) | 2.48 (-0.64) | 5.4 (-0.03) | 943 | 17.55 | -1232 | 22.93 | -56 | 1.04 | 5374 | 171.0 | 172.5 | 174.5 | 169.0 |
| 2021-12-10 | 19.71 (-0.19) | 3.12 (-0.84) | 5.43 (-0.08) | -265 | 4.78 | -1599 | 28.83 | -146 | 2.63 | 5547 | 172.5 | 175.0 | 177.0 | 171.0 |
| 2021-12-03 | 19.9 (+0.24) | 3.96 (-0.29) | 5.51 (-0.06) | 91 | 3.27 | -544 | 19.55 | -127 | 4.57 | 2782 | 177.0 | 175.0 | 181.5 | 174.5 |
| 2021-11-26 | 19.66 (-0.71) | 4.25 (0.0) | 5.57 (-0.08) | -1261 | 38.9 | 6 | 0.19 | -154 | 4.75 | 3242 | 177.5 | 190.5 | 190.5 | 176.5 |
| 2021-11-19 | 20.37 (0.0) | 4.25 (+0.01) | 5.65 (-0.11) | -68 | 2.34 | 4 | 0.14 | -203 | 6.99 | 2904 | 190.0 | 187.0 | 194.5 | 186.0 |
| 2021-11-12 | 20.37 (-0.23) | 4.24 (0.0) | 5.76 (-0.06) | -308 | 6.59 | -1 | 0.02 | -118 | 2.53 | 4673 | 196.0 | 184.5 | 196.0 | 184.0 |
| 2021-11-05 | 20.6 (+0.24) | 4.24 (0.0) | 5.82 (+0.02) | 314 | 14.07 | 6 | 0.27 | 39 | 1.75 | 2232 | 191.5 | 183.0 | 192.5 | 180.0 |
| 2021-10-29 | 20.36 (-0.03) | 4.24 (0.0) | 5.8 (+0.14) | -54 | 2.9 | 9 | 0.48 | 277 | 14.88 | 1862 | 177.5 | 184.0 | 185.0 | 177.5 |
| 2021-10-22 | 20.39 (+0.07) | 4.24 (-0.2) | 5.66 (+0.46) | 196 | 5.28 | -393 | 10.58 | 867 | 23.34 | 3714 | 184.0 | 181.0 | 184.5 | 177.5 |
| 2021-10-15 | 20.32 (+0.01) | 4.44 (-0.04) | 5.2 (+0.18) | -20 | 0.74 | -72 | 2.67 | 340 | 12.59 | 2701 | 180.0 | 176.0 | 183.0 | 174.0 |
| 2021-10-08 | 20.31 (-0.08) | 4.48 (+0.01) | 5.02 (+0.27) | -64 | 3.55 | 13 | 0.72 | 524 | 29.09 | 1801 | 177.5 | 173.5 | 179.0 | 170.0 |
| 2021-10-01 | 20.39 (-0.14) | 4.47 (+0.76) | 4.75 (+0.2) | 24 | 0.68 | -466 | 13.16 | 383 | 10.82 | 3541 | 173.0 | 175.0 | 177.0 | 170.5 |
| 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 | 20.53 (+0.51) | 3.71 (-0.99) | 4.55 (0.0) | 806 | 16.8 | -1902 | 39.65 | -1 | 0.02 | 4797 | 174.5 | 180.5 | 185.0 | 170.0 |
| 2021-09-17 | 20.02 (-0.06) | 4.7 (0.0) | 4.55 (+0.01) | 185 | 10.03 | 3 | 0.16 | 3 | 0.16 | 1844 | 184.5 | 185.0 | 187.0 | 181.0 |
| 2021-09-10 | 20.08 (-0.25) | 4.7 (0.0) | 4.54 (+0.04) | -397 | 15.29 | 8 | 0.31 | 81 | 3.12 | 2596 | 185.0 | 192.0 | 192.0 | 181.5 |
| 2021-09-03 | 20.33 (+0.03) | 4.7 (0.0) | 4.5 (+0.02) | 65 | 3.18 | 1 | 0.05 | 46 | 2.25 | 2042 | 192.0 | 194.0 | 199.0 | 190.5 |
| 2021-08-27 | 20.3 (-0.04) | 4.7 (+0.01) | 4.48 (+0.09) | -198 | 7.37 | 20 | 0.74 | 164 | 6.11 | 2686 | 193.5 | 190.0 | 200.0 | 188.5 |
| 2021-08-20 | 20.34 (-0.31) | 4.69 (+0.1) | 4.39 (+0.25) | -643 | 12.59 | 193 | 3.78 | 477 | 9.34 | 5109 | 188.5 | 195.0 | 195.0 | 180.0 |
| 2021-08-13 | 20.65 (-0.07) | 4.59 (+0.01) | 4.14 (+0.17) | -353 | 4.47 | 7 | 0.09 | 339 | 4.29 | 7901 | 197.5 | 191.5 | 207.0 | 190.0 |
| 2021-08-06 | 20.72 (-0.3) | 4.58 (0.0) | 3.97 (+0.03) | -535 | 12.74 | 0 | 0.0 | 46 | 1.09 | 4201 | 191.5 | 195.0 | 198.5 | 190.5 |
| 2021-07-30 | 21.02 (-0.5) | 4.58 (+0.02) | 3.94 (+0.06) | -1002 | 21.8 | 45 | 0.98 | 110 | 2.39 | 4596 | 195.5 | 201.0 | 205.0 | 195.0 |
| 2021-07-23 | 21.52 (-0.43) | 4.56 (+0.03) | 3.88 (+0.13) | -799 | 16.58 | 46 | 0.95 | 258 | 5.35 | 4819 | 201.0 | 208.0 | 208.0 | 200.5 |
| 2021-07-16 | 21.95 (-0.68) | 4.53 (+0.03) | 3.75 (-0.2) | -1229 | 18.6 | 68 | 1.03 | -390 | 5.9 | 6607 | 208.5 | 209.0 | 213.0 | 205.5 |
| 2021-07-09 | 22.63 (-0.54) | 4.5 (+0.04) | 3.95 (-0.04) | -866 | 21.23 | 64 | 1.57 | -79 | 1.94 | 4079 | 206.5 | 210.0 | 213.0 | 205.5 |
| 2021-07-02 | 23.17 (-0.13) | 4.46 (+0.52) | 3.99 (-0.1) | -371 | 8.85 | -32 | 0.76 | -186 | 4.43 | 4194 | 209.0 | 216.0 | 217.0 | 208.5 |
| 2021-06-25 | 23.3 (-0.1) | 3.94 (-0.1) | 4.09 (-0.03) | -481 | 6.67 | -198 | 2.75 | -57 | 0.79 | 7210 | 216.0 | 222.0 | 222.0 | 208.5 |
| 2021-06-18 | 23.4 (+0.2) | 4.04 (+0.31) | 4.12 (+0.1) | 627 | 4.32 | 600 | 4.14 | 191 | 1.32 | 14509 | 222.0 | 238.0 | 243.5 | 220.0 |
| 2021-06-11 | 23.2 (-0.94) | 3.73 (-0.03) | 4.02 (+0.03) | -1926 | 30.91 | -54 | 0.87 | 61 | 0.98 | 6230 | 236.0 | 238.5 | 239.0 | 232.0 |
| 2021-06-04 | 24.14 (-0.23) | 3.76 (+0.02) | 3.99 (+0.01) | -218 | 3.84 | 33 | 0.58 | 25 | 0.44 | 5679 | 238.0 | 233.0 | 241.5 | 229.0 |
| 2021-05-28 | 24.37 (+0.2) | 3.74 (0.0) | 3.98 (+0.04) | 343 | 10.42 | 0 | 0.0 | 66 | 2.0 | 3293 | 233.0 | 226.0 | 233.5 | 224.0 |
| 2021-05-21 | 24.17 (+0.38) | 3.74 (0.0) | 3.94 (+0.08) | 902 | 15.31 | -5 | 0.08 | 152 | 2.58 | 5891 | 227.5 | 210.0 | 228.5 | 210.0 |
| 2021-05-14 | 23.79 (+0.85) | 3.74 (-0.03) | 3.86 (+0.14) | 1276 | 12.11 | -56 | 0.53 | 273 | 2.59 | 10533 | 223.0 | 234.5 | 234.5 | 205.5 |
| 2021-05-07 | 22.94 (-0.6) | 3.77 (-0.09) | 3.72 (+0.14) | -994 | 9.75 | -169 | 1.66 | 261 | 2.56 | 10190 | 234.0 | 242.5 | 242.5 | 224.5 |
| 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 | |||
| 2021-04-29 | 23.54 (-0.42) | 3.86 (-0.03) | 3.58 (-0.02) | -889 | 17.06 | -60 | 1.15 | -43 | 0.83 | 5212 | 243.5 | 243.0 | 251.5 | 242.5 |
| 2021-04-23 | 23.96 (-0.37) | 3.89 (-0.12) | 3.6 (-0.08) | -841 | 8.37 | -224 | 2.23 | -141 | 1.4 | 10053 | 242.5 | 261.0 | 263.5 | 240.0 |
| 2021-04-16 | 24.33 (-0.45) | 4.01 (-0.03) | 3.68 (+0.08) | -1107 | 8.07 | -59 | 0.43 | 150 | 1.09 | 13718 | 261.0 | 268.0 | 275.5 | 250.5 |
| 2021-04-09 | 24.78 (0.0) | 4.04 (0.0) | 3.6 (+0.16) | -191 | 1.66 | 10 | 0.09 | 300 | 2.61 | 11481 | 265.0 | 251.0 | 272.0 | 250.5 |
| 2021-04-01 | 24.78 (+0.32) | 4.04 (-0.6) | 3.44 (-0.02) | 596 | 17.61 | 70 | 2.07 | -28 | 0.83 | 3385 | 248.5 | 249.5 | 250.0 | 245.0 |
| 2021-03-26 | 24.46 (-0.27) | 4.64 (+0.13) | 3.46 (+0.03) | -622 | 7.48 | 256 | 3.08 | 60 | 0.72 | 8319 | 247.5 | 244.0 | 252.0 | 240.5 |
| 2021-03-19 | 24.73 (+0.09) | 4.51 (+0.15) | 3.43 (+0.1) | 196 | 2.38 | 276 | 3.35 | 187 | 2.27 | 8230 | 243.5 | 236.5 | 243.5 | 232.0 |
| 2021-03-12 | 24.64 (+0.18) | 4.36 (0.0) | 3.33 (+0.02) | 402 | 6.83 | 6 | 0.1 | 26 | 0.44 | 5882 | 233.0 | 235.5 | 236.0 | 224.0 |
| 2021-03-05 | 24.46 (+0.03) | 4.36 (-0.05) | 3.31 (+0.02) | 22 | 0.49 | -91 | 2.03 | 42 | 0.94 | 4491 | 233.0 | 238.5 | 241.0 | 231.0 |
| 2021-02-26 | 24.43 (-0.31) | 4.41 (0.0) | 3.29 (-0.02) | -377 | 6.72 | -4 | 0.07 | -31 | 0.55 | 5614 | 237.0 | 243.5 | 245.0 | 235.5 |
| 2021-02-19 | 24.74 (-0.27) | 4.41 (0.0) | 3.31 (-0.02) | -557 | 9.41 | -5 | 0.08 | -44 | 0.74 | 5921 | 242.5 | 244.5 | 247.5 | 240.0 |
| 2021-02-05 | 25.01 (-0.17) | 4.41 (+0.01) | 3.33 (-0.02) | -299 | 6.71 | 25 | 0.56 | -42 | 0.94 | 4456 | 240.0 | 238.0 | 243.5 | 233.0 |
| 2021-01-29 | 25.18 (+0.27) | 4.4 (+0.07) | 3.35 (-0.12) | 592 | 6.81 | 125 | 1.44 | -225 | 2.59 | 8696 | 239.0 | 251.5 | 255.0 | 238.0 |
| 2021-01-22 | 24.91 (+1.7) | 4.33 (+0.14) | 3.47 (-0.01) | 2970 | 13.03 | 264 | 1.16 | -22 | 0.1 | 22802 | 253.5 | 235.0 | 258.5 | 228.5 |
| 2021-01-15 | 23.21 (+1.3) | 4.19 (0.0) | 3.48 (+0.04) | 2397 | 19.47 | -5 | 0.04 | 80 | 0.65 | 12309 | 232.0 | 221.0 | 243.5 | 216.5 |
| 2021-01-08 | 21.91 (+0.29) | 4.19 (+0.09) | 3.44 (-0.08) | 578 | 9.1 | 189 | 2.97 | -150 | 2.36 | 6355 | 220.5 | 217.5 | 223.0 | 215.0 |
| 2020-12-31 | 21.62 (-0.23) | 4.1 (+0.68) | 3.52 (+0.14) | -447 | 16.52 | 49 | 1.81 | 269 | 9.94 | 2706 | 216.0 | 215.0 | 216.5 | 213.5 |
| 2020-12-25 | 21.85 (-0.29) | 3.42 (-0.35) | 3.38 (+0.06) | -499 | 11.35 | -679 | 15.44 | 114 | 2.59 | 4398 | 211.5 | 214.5 | 214.5 | 209.0 |
| 2020-12-18 | 22.14 (-0.2) | 3.77 (-0.14) | 3.32 (0.0) | -375 | 9.49 | -251 | 6.35 | 3 | 0.08 | 3953 | 214.5 | 215.0 | 217.5 | 213.5 |
| 2020-12-11 | 22.34 (-0.87) | 3.91 (-0.04) | 3.32 (-0.12) | -1679 | 17.03 | -95 | 0.96 | -234 | 2.37 | 9859 | 215.0 | 228.0 | 231.5 | 213.5 |
| 2020-12-04 | 23.21 (+0.1) | 3.95 (-0.01) | 3.44 (-0.11) | 220 | 3.55 | -17 | 0.27 | -214 | 3.45 | 6204 | 226.5 | 231.0 | 231.5 | 223.0 |
| 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 | 23.11 (+1.44) | 3.96 (0.0) | 3.55 (+0.06) | 2787 | 24.44 | 1 | 0.01 | 128 | 1.12 | 11404 | 229.0 | 215.5 | 229.5 | 215.0 |
| 2020-11-20 | 21.67 (+0.35) | 3.96 (-0.16) | 3.49 (-0.03) | 670 | 6.88 | -302 | 3.1 | -63 | 0.65 | 9743 | 214.0 | 215.5 | 219.5 | 211.5 |
| 2020-11-13 | 21.32 (+0.5) | 4.12 (-0.06) | 3.52 (+0.13) | 887 | 9.6 | -113 | 1.22 | 238 | 2.58 | 9235 | 210.0 | 205.0 | 214.0 | 202.5 |
| 2020-11-06 | 20.82 (+0.01) | 4.18 (-0.06) | 3.39 (+0.12) | 5 | 0.16 | -118 | 3.67 | 243 | 7.56 | 3215 | 203.5 | 200.5 | 206.0 | 198.5 |
| 2020-10-30 | 20.81 (-0.48) | 4.24 (-0.06) | 3.27 (+0.37) | -878 | 29.82 | -109 | 3.7 | 689 | 23.4 | 2944 | 198.5 | 201.5 | 202.0 | 196.0 |
| 2020-10-23 | 21.29 (+0.56) | 4.3 (-0.02) | 2.9 (+0.1) | 1114 | 22.42 | -42 | 0.85 | 208 | 4.19 | 4969 | 201.5 | 199.0 | 204.5 | 199.0 |
| 2020-10-16 | 20.73 (-0.05) | 4.32 (0.0) | 2.8 (+0.15) | -92 | 2.49 | -1 | 0.03 | 276 | 7.46 | 3702 | 198.5 | 198.0 | 204.0 | 197.5 |
| 2020-10-08 | 20.78 (-0.11) | 4.32 (0.0) | 2.65 (+0.04) | -199 | 12.41 | 0 | 0.0 | 84 | 5.24 | 1603 | 197.0 | 193.5 | 198.0 | 193.5 |
| 2020-09-30 | 20.89 (-0.14) | 4.32 (-0.05) | 2.61 (+0.02) | 36 | 2.48 | 0 | 0.0 | 37 | 2.55 | 1449 | 195.0 | 192.5 | 195.0 | 191.0 |
| 2020-09-25 | 21.03 (-0.55) | 4.37 (+0.01) | 2.59 (+0.15) | -882 | 14.95 | 7 | 0.12 | 282 | 4.78 | 5901 | 191.5 | 201.0 | 201.5 | 190.5 |
| 2020-09-18 | 21.58 (-0.75) | 4.36 (-0.01) | 2.44 (-0.04) | -1378 | 25.4 | -22 | 0.41 | -78 | 1.44 | 5425 | 201.0 | 202.0 | 204.5 | 199.0 |
| 2020-09-11 | 22.33 (-1.09) | 4.37 (0.0) | 2.48 (+0.06) | -1862 | 35.87 | 5 | 0.1 | 114 | 2.2 | 5191 | 200.5 | 202.0 | 204.0 | 196.5 |
| 2020-09-04 | 23.42 (-0.47) | 4.37 (0.0) | 2.42 (+0.02) | -881 | 22.01 | 6 | 0.15 | 45 | 1.12 | 4002 | 201.5 | 206.5 | 208.5 | 198.0 |
| 2020-08-28 | 23.89 (-0.39) | 4.37 (+0.03) | 2.4 (-0.04) | -904 | 6.99 | 43 | 0.33 | -79 | 0.61 | 12941 | 204.5 | 200.5 | 216.0 | 198.0 |
| 2020-08-21 | 24.28 (-1.56) | 4.34 (0.0) | 2.44 (-0.01) | -3240 | 35.83 | 17 | 0.19 | -19 | 0.21 | 9043 | 199.5 | 208.5 | 209.0 | 193.0 |
| 2020-08-14 | 25.84 (-0.03) | 4.34 (+0.01) | 2.45 (0.0) | 24 | 0.26 | 5 | 0.05 | -12 | 0.13 | 9342 | 207.5 | 209.5 | 217.0 | 206.5 |
| 2020-08-07 | 25.87 (-0.2) | 4.33 (0.0) | 2.45 (+0.02) | -503 | 12.25 | 8 | 0.19 | 36 | 0.88 | 4105 | 208.5 | 207.0 | 214.0 | 205.0 |
| 2020-07-31 | 26.07 (-0.68) | 4.33 (0.0) | 2.43 (-0.12) | -1372 | 16.67 | 3 | 0.04 | -215 | 2.61 | 8232 | 205.5 | 208.5 | 214.0 | 200.5 |
| 2020-07-24 | 26.75 (-1.1) | 4.33 (0.0) | 2.55 (-0.18) | -2068 | 25.23 | -10 | 0.12 | -351 | 4.28 | 8195 | 204.5 | 212.5 | 212.5 | 204.0 |
| 2020-07-17 | 27.85 (-0.32) | 4.33 (+0.12) | 2.73 (-0.01) | -639 | 3.88 | 229 | 1.39 | -9 | 0.05 | 16449 | 213.0 | 218.0 | 224.5 | 209.5 |
| 2020-07-10 | 28.17 (-0.06) | 4.21 (-0.01) | 2.74 (-0.02) | -149 | 2.32 | -16 | 0.25 | -51 | 0.79 | 6424 | 206.0 | 207.5 | 212.0 | 204.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 28.23 (-0.13) | 4.22 (-1.42) | 2.76 (-0.03) | -404 | 5.77 | -544 | 7.77 | -59 | 0.84 | 6998 | 206.5 | 200.5 | 209.5 | 197.5 |
| 2020-06-24 | 28.36 (+0.52) | 5.64 (-0.99) | 2.79 (-0.05) | 986 | 13.17 | -1895 | 25.31 | -82 | 1.1 | 7488 | 59.6 | 204.0 | 204.5 | 59.6 |
| 2020-06-19 | 27.84 (-0.83) | 6.63 (-0.06) | 2.84 (-0.28) | -1781 | 8.75 | -111 | 0.55 | -545 | 2.68 | 20361 | 205.5 | 217.5 | 224.5 | 205.0 |
| 2020-06-12 | 28.67 (-0.69) | 6.69 (+0.05) | 3.12 (0.0) | -1190 | 10.76 | 107 | 0.97 | 13 | 0.12 | 11057 | 217.0 | 215.0 | 226.0 | 210.0 |
| 2020-06-05 | 29.36 (-1.1) | 6.64 (-0.04) | 3.12 (-0.08) | -2035 | 22.88 | -93 | 1.05 | -155 | 1.74 | 8896 | 214.0 | 212.5 | 219.5 | 211.0 |
| 2020-05-29 | 30.46 (+0.81) | 6.68 (-0.05) | 3.2 (+0.08) | 1628 | 9.6 | -77 | 0.45 | 146 | 0.86 | 16955 | 210.0 | 199.0 | 214.0 | 195.5 |
| 2020-05-22 | 29.65 (-0.5) | 6.73 (-0.03) | 3.12 (+0.01) | -979 | 14.58 | -74 | 1.1 | 31 | 0.46 | 6715 | 197.0 | 196.0 | 198.0 | 191.0 |
| 2020-05-15 | 30.15 (-0.08) | 6.76 (0.0) | 3.11 (+0.03) | 131 | 1.21 | 0 | 0.0 | 40 | 0.37 | 10866 | 195.0 | 192.5 | 204.0 | 190.0 |
| 2020-05-08 | 30.23 (+0.05) | 6.76 (-0.01) | 3.08 (-0.07) | 136 | 4.06 | -6 | 0.18 | -120 | 3.59 | 3347 | 190.0 | 186.5 | 191.5 | 184.5 |
| 2020-04-30 | 30.18 (+0.25) | 6.77 (-0.01) | 3.15 (-0.07) | 561 | 18.09 | -24 | 0.77 | -144 | 4.64 | 3102 | 189.5 | 185.5 | 190.5 | 185.0 |
| 2020-04-24 | 29.93 (+0.12) | 6.78 (-0.1) | 3.22 (-0.04) | 357 | 7.31 | -194 | 3.97 | -77 | 1.58 | 4886 | 184.0 | 187.0 | 189.5 | 179.5 |
| 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 | 25.49 (+0.47) | 24.8 (+0.64) | 5.64 (-0.06) | 1317 | 4.11 | 1233 | 3.85 | -94 | 0.29 | 32043 | 461.0 | 425.0 | 481.5 | 425.0 |
| 2024-11-29 | 25.02 (+0.53) | 24.16 (+2.65) | 5.7 (+0.15) | 1255 | 2.69 | 5042 | 10.8 | 269 | 0.58 | 46698 | 428.5 | 333.0 | 437.0 | 333.0 |
| 2024-10-30 | 24.49 (+1.06) | 21.51 (+0.07) | 5.55 (+0.09) | 2252 | 17.01 | 202 | 1.53 | 164 | 1.24 | 13236 | 338.0 | 324.0 | 351.0 | 312.0 |
| 2024-09-30 | 23.43 (+0.6) | 21.44 (-0.77) | 5.46 (0.0) | 1196 | 6.65 | -1465 | 8.15 | 4 | 0.02 | 17977 | 319.0 | 345.0 | 351.0 | 319.0 |
| 2024-08-30 | 22.83 (+0.12) | 22.21 (+2.13) | 5.46 (-0.24) | 274 | 1.26 | 4064 | 18.63 | -445 | 2.04 | 21816 | 344.5 | 343.0 | 350.0 | 286.0 |
| 2024-07-31 | 22.71 (-0.88) | 20.08 (+0.52) | 5.7 (-0.07) | -3021 | 5.17 | 936 | 1.6 | -144 | 0.25 | 58399 | 341.0 | 367.5 | 393.0 | 313.0 |
| 2024-06-28 | 23.59 (-1.74) | 19.56 (-0.71) | 5.77 (+0.06) | -2235 | 8.05 | -1350 | 4.86 | 118 | 0.42 | 27771 | 366.0 | 368.5 | 374.5 | 350.5 |
| 2024-05-31 | 25.33 (+4.04) | 20.27 (-8.13) | 5.71 (+0.28) | 7949 | 15.21 | -15510 | 29.68 | 522 | 1.0 | 52260 | 365.5 | 394.0 | 399.0 | 342.0 |
| 2024-04-30 | 21.29 (-0.74) | 28.4 (+1.69) | 5.43 (+0.03) | -1067 | 1.92 | 3259 | 5.87 | 64 | 0.12 | 55554 | 395.0 | 393.5 | 434.0 | 385.0 |
| 2024-03-29 | 22.03 (-6.28) | 26.71 (+9.04) | 5.4 (-0.09) | -13091 | 12.46 | 17233 | 16.4 | -174 | 0.17 | 105057 | 393.0 | 294.5 | 448.5 | 294.5 |
| 2024-02-29 | 28.31 (-0.35) | 17.67 (+0.3) | 5.49 (+0.06) | -998 | 7.63 | 558 | 4.27 | 122 | 0.93 | 13073 | 293.5 | 276.5 | 297.0 | 273.0 |
| 2024-01-31 | 28.66 (-1.17) | 17.37 (+2.67) | 5.43 (-0.02) | -2340 | 11.79 | 5077 | 25.58 | -49 | 0.25 | 19851 | 277.0 | 265.5 | 282.5 | 263.5 |
| 2023-12-29 | 29.83 (-1.74) | 14.7 (+4.09) | 5.45 (+0.05) | -3428 | 8.8 | 7793 | 20.01 | 94 | 0.24 | 38943 | 264.5 | 244.5 | 284.0 | 243.5 |
| 2023-11-30 | 31.57 (+0.07) | 10.61 (+0.4) | 5.4 (+0.01) | 300 | 1.48 | 754 | 3.72 | 33 | 0.16 | 20271 | 244.5 | 241.5 | 251.0 | 240.5 |
| 2023-10-31 | 31.5 (+0.4) | 10.21 (+1.58) | 5.39 (+0.07) | 1291 | 5.01 | 3035 | 11.77 | 136 | 0.53 | 25793 | 240.0 | 229.0 | 248.0 | 220.5 |
| 2023-09-28 | 31.1 (+0.06) | 8.63 (+4.04) | 5.32 (-0.22) | -194 | 0.58 | 7688 | 22.88 | -421 | 1.25 | 33608 | 227.5 | 217.0 | 240.5 | 215.0 |
| 2023-08-31 | 31.04 (+0.55) | 4.59 (+1.81) | 5.54 (-0.25) | 1137 | 3.39 | 3465 | 10.33 | -489 | 1.46 | 33530 | 217.5 | 223.0 | 234.0 | 213.5 |
| 2023-07-31 | 30.49 (+2.98) | 2.78 (-0.77) | 5.79 (-0.17) | 5696 | 16.7 | -1468 | 4.3 | -313 | 0.92 | 34103 | 220.5 | 218.5 | 227.5 | 205.0 |
| 2023-06-30 | 27.51 (-2.37) | 3.55 (+0.71) | 5.96 (+0.33) | -4824 | 16.82 | 1353 | 4.72 | 621 | 2.16 | 28686 | 218.0 | 229.0 | 239.0 | 213.5 |
| 2023-05-31 | 29.88 (+1.39) | 2.84 (+0.09) | 5.63 (+0.15) | 3036 | 15.16 | 173 | 0.86 | 288 | 1.44 | 20031 | 229.0 | 216.5 | 231.0 | 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 | |||
| 2023-04-28 | 28.49 (+0.62) | 2.75 (+0.99) | 5.48 (-0.1) | 962 | 4.85 | 1891 | 9.53 | -179 | 0.9 | 19849 | 216.5 | 211.0 | 219.0 | 207.5 |
| 2023-03-31 | 27.87 (+1.91) | 1.76 (+0.02) | 5.58 (-0.33) | 3623 | 8.83 | 59 | 0.14 | -628 | 1.53 | 41051 | 211.5 | 225.5 | 241.0 | 201.0 |
| 2023-02-24 | 25.96 (+1.06) | 1.74 (+0.02) | 5.91 (+0.33) | 2015 | 10.04 | 25 | 0.12 | 625 | 3.11 | 20079 | 225.5 | 207.0 | 228.0 | 206.0 |
| 2023-01-31 | 24.9 (+1.95) | 1.72 (+0.03) | 5.58 (+0.26) | 3696 | 23.97 | 70 | 0.45 | 490 | 3.18 | 15421 | 206.0 | 183.0 | 206.5 | 181.5 |
| 2022-12-30 | 22.95 (+0.57) | 1.69 (+1.21) | 5.32 (-0.04) | 1308 | 6.57 | 2299 | 11.55 | -74 | 0.37 | 19909 | 183.0 | 181.5 | 192.0 | 172.5 |
| 2022-11-30 | 22.38 (+1.26) | 0.48 (+0.03) | 5.36 (0.0) | 3188 | 24.07 | 69 | 0.52 | 6 | 0.05 | 13242 | 179.0 | 144.0 | 179.0 | 143.0 |
| 2022-10-31 | 21.12 (-0.19) | 0.45 (+0.02) | 5.36 (+0.03) | -897 | 9.28 | -12 | 0.12 | 50 | 0.52 | 9665 | 145.0 | 150.0 | 158.5 | 138.5 |
| 2022-09-30 | 21.31 (-0.26) | 0.43 (+0.03) | 5.33 (-0.05) | -943 | 4.89 | 51 | 0.26 | -89 | 0.46 | 19268 | 150.0 | 158.0 | 181.5 | 143.0 |
| 2022-08-31 | 21.57 (-0.26) | 0.4 (+0.02) | 5.38 (-0.02) | -161 | 2.51 | 35 | 0.55 | -49 | 0.76 | 6406 | 158.5 | 153.0 | 164.5 | 145.5 |
| 2022-07-29 | 21.83 (+0.71) | 0.38 (-1.4) | 5.4 (+0.15) | 971 | 7.0 | -2662 | 19.18 | 289 | 2.08 | 13878 | 153.0 | 147.5 | 153.5 | 129.0 |
| 2022-06-30 | 21.12 (-0.95) | 1.78 (-0.24) | 5.25 (-0.03) | -1693 | 9.86 | -420 | 2.45 | -61 | 0.36 | 17175 | 147.5 | 180.5 | 191.5 | 143.5 |
| 2022-05-31 | 22.07 (-0.55) | 2.02 (+0.1) | 5.28 (+0.15) | -717 | 12.86 | 191 | 3.42 | 292 | 5.24 | 5577 | 180.5 | 179.5 | 184.0 | 171.5 |
| 2022-04-29 | 22.62 (-1.36) | 1.92 (+1.26) | 5.13 (-0.18) | -3346 | 25.01 | 2401 | 17.94 | -335 | 2.5 | 13381 | 179.5 | 194.5 | 195.0 | 174.5 |
| 2022-03-31 | 23.98 (+2.36) | 0.66 (+0.58) | 5.31 (+0.17) | 4475 | 20.71 | 38 | 0.18 | 324 | 1.5 | 21606 | 195.0 | 175.5 | 201.0 | 170.5 |
| 2022-02-25 | 21.62 (-0.07) | 0.08 (+0.01) | 5.14 (-0.46) | -84 | 1.32 | 19 | 0.3 | -893 | 14.04 | 6361 | 176.0 | 175.0 | 181.5 | 172.0 |
| 2022-01-26 | 21.69 (-0.09) | 0.07 (+0.07) | 5.6 (+0.06) | -310 | 2.05 | 123 | 0.81 | 126 | 0.83 | 15147 | 174.5 | 182.5 | 191.0 | 172.5 |
| 2021-12-30 | 21.78 (+2.05) | 0.0 (-4.23) | 5.54 (+0.01) | 4096 | 15.27 | -8828 | 32.91 | 14 | 0.05 | 26825 | 181.5 | 179.0 | 184.0 | 169.0 |
| 2021-11-30 | 19.73 (-0.63) | 4.23 (-0.01) | 5.53 (-0.27) | -1219 | 8.67 | -31 | 0.22 | -514 | 3.65 | 14065 | 178.5 | 183.0 | 196.0 | 174.5 |
| 2021-10-29 | 20.36 (-0.14) | 4.24 (-0.23) | 5.8 (+1.16) | -115 | 1.06 | -440 | 4.04 | 2216 | 20.33 | 10900 | 177.5 | 176.0 | 185.0 | 170.0 |
| 2021-09-30 | 20.5 (+0.08) | 4.47 (-0.23) | 4.64 (+0.15) | 616 | 4.62 | -2359 | 17.69 | 288 | 2.16 | 13336 | 177.0 | 198.0 | 198.0 | 170.0 |
| 2021-08-31 | 20.42 (-0.6) | 4.7 (+0.12) | 4.49 (+0.55) | -1489 | 7.24 | 220 | 1.07 | 1042 | 5.07 | 20564 | 199.0 | 195.0 | 207.0 | 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 | |||
| 2021-07-30 | 21.02 (-2.16) | 4.58 (+0.09) | 3.94 (-0.13) | -4021 | 18.15 | 184 | 0.83 | -237 | 1.07 | 22160 | 195.5 | 212.5 | 213.0 | 195.0 |
| 2021-06-30 | 23.18 (-1.12) | 4.49 (+0.75) | 4.07 (+0.09) | -2053 | 5.83 | 388 | 1.1 | 168 | 0.48 | 35186 | 212.5 | 231.0 | 243.5 | 208.5 |
| 2021-05-31 | 24.3 (+0.76) | 3.74 (-0.12) | 3.98 (+0.4) | 1336 | 4.38 | -230 | 0.75 | 754 | 2.47 | 30490 | 231.0 | 242.5 | 242.5 | 205.5 |
| 2021-04-29 | 23.54 (-1.15) | 3.86 (-0.16) | 3.58 (+0.13) | -2911 | 7.03 | -301 | 0.73 | 246 | 0.59 | 41379 | 243.5 | 250.0 | 275.5 | 240.0 |
| 2021-03-31 | 24.69 (+0.26) | 4.02 (-0.39) | 3.45 (+0.16) | 477 | 1.62 | 485 | 1.65 | 307 | 1.04 | 29395 | 247.5 | 238.5 | 252.0 | 224.0 |
| 2021-02-26 | 24.43 (-0.75) | 4.41 (+0.01) | 3.29 (-0.06) | -1233 | 7.71 | 16 | 0.1 | -117 | 0.73 | 15992 | 237.0 | 238.0 | 247.5 | 233.0 |
| 2021-01-29 | 25.18 (+3.56) | 4.4 (+0.3) | 3.35 (-0.17) | 6537 | 13.03 | 573 | 1.14 | -317 | 0.63 | 50163 | 239.0 | 217.5 | 258.5 | 215.0 |
| 2020-12-31 | 21.62 (-1.41) | 4.1 (+0.14) | 3.52 (+0.01) | -2628 | 10.22 | -992 | 3.86 | 27 | 0.1 | 25715 | 216.0 | 227.5 | 231.5 | 209.0 |
| 2020-11-30 | 23.03 (+2.22) | 3.96 (-0.28) | 3.51 (+0.24) | 4197 | 11.99 | -533 | 1.52 | 457 | 1.31 | 35004 | 228.5 | 200.5 | 231.5 | 198.5 |
| 2020-10-30 | 20.81 (-0.08) | 4.24 (-0.08) | 3.27 (+0.66) | -55 | 0.42 | -152 | 1.15 | 1257 | 9.51 | 13219 | 198.5 | 193.5 | 204.5 | 193.5 |
| 2020-09-30 | 20.89 (-3.01) | 4.32 (-0.05) | 2.61 (+0.2) | -4982 | 23.53 | -4 | 0.02 | 383 | 1.81 | 21170 | 195.0 | 206.0 | 207.0 | 190.5 |
| 2020-08-31 | 23.9 (-2.17) | 4.37 (+0.04) | 2.41 (-0.02) | -4608 | 12.72 | 73 | 0.2 | -57 | 0.16 | 36233 | 206.0 | 207.0 | 217.0 | 193.0 |
| 2020-07-31 | 26.07 (-2.42) | 4.33 (+0.11) | 2.43 (-0.36) | -4755 | 10.92 | 206 | 0.47 | -678 | 1.56 | 43549 | 205.5 | 201.5 | 224.5 | 200.0 |
| 2020-06-30 | 28.49 (-1.97) | 4.22 (-2.46) | 2.79 (-0.41) | -3897 | 7.71 | -2536 | 5.02 | -776 | 1.53 | 50554 | 201.0 | 212.5 | 226.0 | 59.6 |
| 2020-05-29 | 30.46 (+0.28) | 6.68 (-0.09) | 3.2 (+0.05) | 916 | 2.42 | -157 | 0.41 | 97 | 0.26 | 37884 | 210.0 | 186.5 | 214.0 | 184.5 |
| 2020-04-30 | 30.18 (+1.6) | 6.77 (-0.14) | 3.15 (-0.09) | 3242 | 13.91 | -279 | 1.2 | -185 | 0.79 | 23310 | 189.5 | 165.0 | 191.5 | 162.0 |
| 2020-03-31 | 28.58 (-1.27) | 6.91 (+3.85) | 3.24 (+2.19) | -1765 | 3.73 | 10 | 0.02 | 4177 | 8.83 | 47308 | 165.5 | 181.0 | 189.0 | 59.8 |
| 2020-02-27 | 29.85 (-0.29) | 3.06 (-0.03) | 1.05 (+0.29) | -728 | 3.86 | -48 | 0.25 | 556 | 2.95 | 18852 | 183.5 | 182.5 | 191.5 | 181.0 |
| 2020-01-31 | 30.14 () | 3.09 () | 0.76 () | -360 | 0 | -45 | 0 | 349 | 0 | 0 | ||||
