- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 37.43 (-0.07) | 2.68 (+0.01) | 3.16 (-0.01) | -83 | 12.71 | 13 | 1.99 | -9 | 1.38 | 653 | 2675.0 | 2705.0 | 2720.0 | 2655.0 |
| 2024-07-01 | 37.5 (-0.02) | 2.67 (0.0) | 3.17 (-0.02) | -14 | 2.53 | -1 | 0.18 | -30 | 5.42 | 553 | 2700.0 | 2755.0 | 2760.0 | 2690.0 |
| 2024-06-28 | 37.52 (+0.16) | 2.67 (+0.02) | 3.19 (+0.02) | 225 | 22.73 | 33 | 3.33 | 24 | 2.42 | 990 | 2745.0 | 2700.0 | 2755.0 | 2700.0 |
| 2024-06-27 | 37.36 (+0.06) | 2.65 (+0.04) | 3.17 (0.0) | 70 | 7.49 | 42 | 4.49 | 2 | 0.21 | 935 | 2710.0 | 2715.0 | 2730.0 | 2675.0 |
| 2024-06-26 | 37.3 (+0.13) | 2.61 (+0.14) | 3.17 (-0.01) | 118 | 7.1 | 193 | 11.61 | -5 | 0.3 | 1662 | 2740.0 | 2760.0 | 2805.0 | 2715.0 |
| 2024-06-25 | 37.17 (+0.09) | 2.47 (+0.17) | 3.18 (+0.06) | 34 | 1.86 | 225 | 12.3 | 70 | 3.83 | 1829 | 2720.0 | 2615.0 | 2720.0 | 2600.0 |
| 2024-06-24 | 37.08 (+0.11) | 2.3 (0.0) | 3.12 (0.0) | 150 | 22.12 | 7 | 1.03 | 4 | 0.59 | 678 | 2605.0 | 2600.0 | 2635.0 | 2585.0 |
| 2024-06-21 | 36.97 (-0.19) | 2.3 (+0.02) | 3.12 (0.0) | -52 | 3.27 | 15 | 0.94 | -5 | 0.31 | 1589 | 2595.0 | 2600.0 | 2615.0 | 2560.0 |
| 2024-06-20 | 37.16 (+0.04) | 2.28 (-0.02) | 3.12 (+0.01) | 87 | 18.09 | -14 | 2.91 | 19 | 3.95 | 481 | 2650.0 | 2655.0 | 2665.0 | 2630.0 |
| 2024-06-19 | 37.12 (+0.21) | 2.3 (+0.02) | 3.11 (-0.07) | 274 | 24.84 | 15 | 1.36 | -99 | 8.98 | 1103 | 2635.0 | 2690.0 | 2690.0 | 2630.0 |
| 2024-06-18 | 36.91 (+0.26) | 2.28 (+0.03) | 3.18 (-0.07) | 327 | 17.04 | 48 | 2.5 | -90 | 4.69 | 1919 | 2660.0 | 2640.0 | 2700.0 | 2625.0 |
| 2024-06-17 | 36.65 (+0.14) | 2.25 (+0.15) | 3.25 (+0.11) | 76 | 3.34 | 196 | 8.62 | 144 | 6.33 | 2274 | 2610.0 | 2520.0 | 2670.0 | 2510.0 |
| 2024-06-14 | 36.51 (+0.28) | 2.1 (+0.2) | 3.14 (+0.14) | 317 | 14.17 | 269 | 12.03 | 191 | 8.54 | 2237 | 2520.0 | 2380.0 | 2520.0 | 2380.0 |
| 2024-06-13 | 36.23 (-0.16) | 1.9 (+0.08) | 3.0 (+0.01) | -255 | 24.29 | 106 | 10.1 | 8 | 0.76 | 1050 | 2380.0 | 2375.0 | 2395.0 | 2330.0 |
| 2024-06-12 | 36.39 (+0.33) | 1.82 (+0.07) | 2.99 (+0.02) | 433 | 34.09 | 92 | 7.24 | 28 | 2.2 | 1270 | 2360.0 | 2325.0 | 2370.0 | 2305.0 |
| 2024-06-11 | 36.06 (-0.26) | 1.75 (-0.02) | 2.97 (-0.05) | -382 | 32.15 | -17 | 1.43 | -59 | 4.97 | 1188 | 2215.0 | 2360.0 | 2360.0 | 2215.0 |
| 2024-06-07 | 36.32 (-0.04) | 1.77 (-0.01) | 3.02 (-0.01) | 17 | 2.5 | -20 | 2.94 | -13 | 1.91 | 681 | 2365.0 | 2410.0 | 2430.0 | 2345.0 |
| 2024-06-06 | 36.36 (+0.3) | 1.78 (+0.04) | 3.03 (+0.01) | 456 | 37.01 | 54 | 4.38 | 11 | 0.89 | 1232 | 2390.0 | 2330.0 | 2415.0 | 2330.0 |
| 2024-06-05 | 36.06 (+0.08) | 1.74 (+0.02) | 3.02 (+0.01) | 137 | 23.3 | 29 | 4.93 | 15 | 2.55 | 588 | 2330.0 | 2295.0 | 2335.0 | 2285.0 |
| 2024-06-04 | 35.98 (-0.04) | 1.72 (-0.01) | 3.01 (+0.01) | -9 | 2.78 | -17 | 5.25 | 7 | 2.16 | 324 | 2295.0 | 2295.0 | 2305.0 | 2265.0 |
| 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 | |||
| 2024-06-03 | 36.02 (+0.03) | 1.73 (+0.02) | 3.0 (+0.01) | 27 | 7.78 | 22 | 6.34 | 13 | 3.75 | 347 | 2295.0 | 2275.0 | 2300.0 | 2260.0 |
| 2024-05-31 | 35.99 (+0.03) | 1.71 (+0.04) | 2.99 (0.0) | 86 | 9.53 | 53 | 5.88 | 7 | 0.78 | 902 | 2275.0 | 2270.0 | 2305.0 | 2255.0 |
| 2024-05-30 | 35.96 (-0.11) | 1.67 (+0.03) | 2.99 (-0.01) | -152 | 27.14 | 49 | 8.75 | -19 | 3.39 | 560 | 2250.0 | 2255.0 | 2255.0 | 2215.0 |
| 2024-05-29 | 36.07 (+0.22) | 1.64 (-0.02) | 3.0 (+0.03) | 241 | 19.95 | -27 | 2.24 | 45 | 3.73 | 1208 | 2280.0 | 2225.0 | 2290.0 | 2220.0 |
| 2024-05-28 | 35.85 (+0.03) | 1.66 (-0.07) | 2.97 (+0.02) | 37 | 11.28 | -103 | 31.4 | 17 | 5.18 | 328 | 2200.0 | 2195.0 | 2205.0 | 2185.0 |
| 2024-05-27 | 35.82 (-0.01) | 1.73 (-0.02) | 2.95 (-0.01) | -6 | 1.69 | -17 | 4.79 | -4 | 1.13 | 355 | 2195.0 | 2175.0 | 2200.0 | 2160.0 |
| 2024-05-24 | 35.83 (+0.01) | 1.75 (-0.09) | 2.96 (-0.01) | 25 | 5.41 | -129 | 27.92 | -13 | 2.81 | 462 | 2170.0 | 2170.0 | 2175.0 | 2145.0 |
| 2024-05-23 | 35.82 (+0.05) | 1.84 (-0.11) | 2.97 (-0.01) | 71 | 11.79 | -141 | 23.42 | -20 | 3.32 | 602 | 2190.0 | 2215.0 | 2235.0 | 2180.0 |
| 2024-05-22 | 35.77 (+0.04) | 1.95 (-0.01) | 2.98 (0.0) | 48 | 15.43 | -6 | 1.93 | 6 | 1.93 | 311 | 2230.0 | 2230.0 | 2250.0 | 2225.0 |
| 2024-05-21 | 35.73 (-0.17) | 1.96 (-0.03) | 2.98 (+0.02) | -279 | 29.65 | -49 | 5.21 | 19 | 2.02 | 941 | 2220.0 | 2310.0 | 2310.0 | 2220.0 |
| 2024-05-20 | 35.9 (-0.02) | 1.99 (0.0) | 2.96 (0.0) | -20 | 8.4 | 0 | 0.0 | 2 | 0.84 | 238 | 2315.0 | 2335.0 | 2335.0 | 2295.0 |
| 2024-05-17 | 35.92 (+0.03) | 1.99 (0.0) | 2.96 (+0.01) | 41 | 13.49 | 2 | 0.66 | 16 | 5.26 | 304 | 2325.0 | 2315.0 | 2325.0 | 2290.0 |
| 2024-05-16 | 35.89 (+0.14) | 1.99 (0.0) | 2.95 (+0.01) | 178 | 34.03 | 7 | 1.34 | 20 | 3.82 | 523 | 2310.0 | 2285.0 | 2335.0 | 2285.0 |
| 2024-05-15 | 35.75 (-0.07) | 1.99 (-0.04) | 2.94 (-0.02) | -96 | 17.14 | -54 | 9.64 | -38 | 6.79 | 560 | 2260.0 | 2305.0 | 2310.0 | 2255.0 |
| 2024-05-14 | 35.82 (+0.21) | 2.03 (-0.05) | 2.96 (0.0) | 255 | 38.99 | -80 | 12.23 | 10 | 1.53 | 654 | 2300.0 | 2240.0 | 2315.0 | 2240.0 |
| 2024-05-13 | 35.61 (+0.17) | 2.08 (-0.16) | 2.96 (0.0) | 226 | 53.05 | -202 | 47.42 | -2 | 0.47 | 426 | 2240.0 | 2235.0 | 2250.0 | 2215.0 |
| 2024-05-10 | 35.44 (+0.01) | 2.24 (0.0) | 2.96 (0.0) | 12 | 5.74 | 0 | 0.0 | 0 | 0.0 | 209 | 2230.0 | 2205.0 | 2230.0 | 2205.0 |
| 2024-05-09 | 35.43 (-0.03) | 2.24 (0.0) | 2.96 (0.0) | -43 | 11.65 | 0 | 0.0 | 3 | 0.81 | 369 | 2205.0 | 2235.0 | 2245.0 | 2200.0 |
| 2024-05-08 | 35.46 (-0.09) | 2.24 (0.0) | 2.96 (0.0) | -148 | 40.11 | -1 | 0.27 | -3 | 0.81 | 369 | 2235.0 | 2290.0 | 2290.0 | 2225.0 |
| 2024-05-07 | 35.55 (+0.04) | 2.24 (0.0) | 2.96 (0.0) | 89 | 24.93 | 0 | 0.0 | 1 | 0.28 | 357 | 2280.0 | 2265.0 | 2285.0 | 2245.0 |
| 2024-05-06 | 35.51 (+0.01) | 2.24 (+0.01) | 2.96 (0.0) | 44 | 15.38 | 17 | 5.94 | 2 | 0.7 | 286 | 2250.0 | 2245.0 | 2260.0 | 2230.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-03 | 35.5 (+0.01) | 2.23 (+0.01) | 2.96 (+0.01) | 47 | 5.57 | 11 | 1.3 | 12 | 1.42 | 844 | 2215.0 | 2210.0 | 2265.0 | 2210.0 |
| 2024-05-02 | 35.49 (-0.17) | 2.22 (0.0) | 2.95 (0.0) | -76 | 22.09 | -2 | 0.58 | 1 | 0.29 | 344 | 2170.0 | 2180.0 | 2215.0 | 2170.0 |
| 2024-04-30 | 35.66 (-0.04) | 2.22 (0.0) | 2.95 (+0.01) | -69 | 30.0 | 0 | 0.0 | 6 | 2.61 | 230 | 2185.0 | 2200.0 | 2210.0 | 2185.0 |
| 2024-04-29 | 35.7 (+0.02) | 2.22 (-0.01) | 2.94 (0.0) | -2 | 0.66 | -12 | 3.93 | 6 | 1.97 | 305 | 2200.0 | 2190.0 | 2220.0 | 2190.0 |
| 2024-04-26 | 35.68 (+0.01) | 2.23 (+0.01) | 2.94 (0.0) | 11 | 2.24 | 5 | 1.02 | 1 | 0.2 | 491 | 2185.0 | 2200.0 | 2210.0 | 2165.0 |
| 2024-04-25 | 35.67 (+0.04) | 2.22 (0.0) | 2.94 (+0.01) | 15 | 4.41 | 0 | 0.0 | 4 | 1.18 | 340 | 2195.0 | 2195.0 | 2215.0 | 2165.0 |
| 2024-04-24 | 35.63 (0.0) | 2.22 (-0.04) | 2.93 (+0.02) | -30 | 4.48 | -49 | 7.32 | 27 | 4.04 | 669 | 2195.0 | 2165.0 | 2210.0 | 2155.0 |
| 2024-04-23 | 35.63 (+0.01) | 2.26 (-0.05) | 2.91 (+0.01) | 36 | 6.24 | -62 | 10.75 | 12 | 2.08 | 577 | 2135.0 | 2145.0 | 2150.0 | 2110.0 |
| 2024-04-22 | 35.62 (+0.06) | 2.31 (-0.29) | 2.9 (+0.01) | 64 | 13.22 | -58 | 11.98 | 12 | 2.48 | 484 | 2110.0 | 2125.0 | 2135.0 | 2090.0 |
| 2024-04-19 | 35.56 (0.0) | 2.6 (-0.07) | 2.89 (-0.03) | 0 | 0.0 | -87 | 9.33 | -32 | 3.43 | 932 | 2120.0 | 2190.0 | 2200.0 | 2100.0 |
| 2024-04-18 | 35.56 (-0.04) | 2.67 (-0.05) | 2.92 (+0.01) | -56 | 8.9 | -78 | 12.4 | 18 | 2.86 | 629 | 2200.0 | 2185.0 | 2225.0 | 2180.0 |
| 2024-04-17 | 35.6 (-0.13) | 2.72 (-0.05) | 2.91 (-0.05) | -176 | 24.24 | -65 | 8.95 | -74 | 10.19 | 726 | 2200.0 | 2240.0 | 2240.0 | 2200.0 |
| 2024-04-16 | 35.73 (-0.14) | 2.77 (-0.11) | 2.96 (-0.05) | -170 | 19.41 | -148 | 16.89 | -67 | 7.65 | 876 | 2225.0 | 2275.0 | 2275.0 | 2215.0 |
| 2024-04-15 | 35.87 (-0.07) | 2.88 (-0.09) | 3.01 (-0.03) | -94 | 16.43 | -110 | 19.23 | -40 | 6.99 | 572 | 2295.0 | 2350.0 | 2350.0 | 2295.0 |
| 2024-04-12 | 35.94 (-0.13) | 2.97 (0.0) | 3.04 (-0.01) | -57 | 2.94 | -6 | 0.31 | -11 | 0.57 | 1942 | 2350.0 | 2420.0 | 2515.0 | 2350.0 |
| 2024-04-11 | 36.07 (-0.31) | 2.97 (-0.01) | 3.05 (-0.06) | -469 | 47.76 | -9 | 0.92 | -85 | 8.66 | 982 | 2315.0 | 2370.0 | 2370.0 | 2315.0 |
| 2024-04-10 | 36.38 (0.0) | 2.98 (-0.06) | 3.11 (0.0) | -25 | 4.95 | -81 | 16.04 | 5 | 0.99 | 505 | 2380.0 | 2395.0 | 2425.0 | 2380.0 |
| 2024-04-09 | 36.38 (+0.06) | 3.04 (-0.03) | 3.11 (-0.04) | 73 | 11.57 | -46 | 7.29 | -49 | 7.77 | 631 | 2380.0 | 2410.0 | 2410.0 | 2365.0 |
| 2024-04-08 | 36.32 (-0.19) | 3.07 (-0.04) | 3.15 (-0.03) | -315 | 25.34 | -55 | 4.42 | -42 | 3.38 | 1243 | 2380.0 | 2405.0 | 2435.0 | 2355.0 |
| 2024-04-03 | 36.51 (+0.05) | 3.11 (-0.03) | 3.18 (0.0) | 25 | 8.96 | -38 | 13.62 | -2 | 0.72 | 279 | 2490.0 | 2495.0 | 2495.0 | 2475.0 |
| 2024-04-02 | 36.46 (-0.09) | 3.14 (+0.01) | 3.18 (-0.01) | -114 | 34.44 | 23 | 6.95 | -14 | 4.23 | 331 | 2490.0 | 2515.0 | 2520.0 | 2465.0 |
| 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 | |||
| 2024-04-01 | 36.55 (+0.08) | 3.13 (+0.02) | 3.19 (+0.02) | 103 | 26.08 | 27 | 6.84 | 30 | 7.59 | 395 | 2485.0 | 2460.0 | 2515.0 | 2455.0 |
| 2024-03-29 | 36.47 (-0.01) | 3.11 (+0.04) | 3.17 (0.0) | -13 | 4.25 | 49 | 16.01 | -2 | 0.65 | 306 | 2445.0 | 2425.0 | 2460.0 | 2425.0 |
| 2024-03-28 | 36.48 (-0.03) | 3.07 (0.0) | 3.17 (0.0) | -38 | 13.92 | 1 | 0.37 | -2 | 0.73 | 273 | 2430.0 | 2435.0 | 2470.0 | 2430.0 |
| 2024-03-27 | 36.51 (+0.01) | 3.07 (+0.01) | 3.17 (0.0) | -7 | 2.52 | 4 | 1.44 | 0 | 0.0 | 278 | 2435.0 | 2430.0 | 2455.0 | 2410.0 |
| 2024-03-26 | 36.5 (-0.07) | 3.06 (0.0) | 3.17 (0.0) | -151 | 19.28 | 9 | 1.15 | -4 | 0.51 | 783 | 2430.0 | 2470.0 | 2545.0 | 2430.0 |
| 2024-03-25 | 36.57 (+0.03) | 3.06 (+0.01) | 3.17 (+0.01) | 40 | 11.7 | 15 | 4.39 | 23 | 6.73 | 342 | 2455.0 | 2445.0 | 2470.0 | 2435.0 |
| 2024-03-22 | 36.54 (-0.05) | 3.05 (0.0) | 3.16 (0.0) | -101 | 16.29 | -3 | 0.48 | -7 | 1.13 | 620 | 2445.0 | 2485.0 | 2495.0 | 2435.0 |
| 2024-03-21 | 36.59 (-0.25) | 3.05 (+0.01) | 3.16 (+0.02) | -311 | 30.49 | 13 | 1.27 | 31 | 3.04 | 1020 | 2485.0 | 2540.0 | 2555.0 | 2480.0 |
| 2024-03-20 | 36.84 (+0.13) | 3.04 (-0.01) | 3.14 (+0.09) | 184 | 17.88 | -17 | 1.65 | 117 | 11.37 | 1029 | 2570.0 | 2465.0 | 2600.0 | 2465.0 |
| 2024-03-19 | 36.71 (-0.17) | 3.05 (-0.01) | 3.05 (0.0) | -229 | 53.38 | -14 | 3.26 | 3 | 0.7 | 429 | 2475.0 | 2515.0 | 2520.0 | 2475.0 |
| 2024-03-18 | 36.88 (-0.02) | 3.06 (0.0) | 3.05 (0.0) | -11 | 4.55 | 4 | 1.65 | -2 | 0.83 | 242 | 2520.0 | 2515.0 | 2525.0 | 2500.0 |
| 2024-03-15 | 36.9 (0.0) | 3.06 (-0.03) | 3.05 (0.0) | -16 | 3.44 | -45 | 9.68 | -5 | 1.08 | 465 | 2515.0 | 2515.0 | 2520.0 | 2485.0 |
| 2024-03-14 | 36.9 (-0.01) | 3.09 (-0.01) | 3.05 (0.0) | -40 | 9.78 | -9 | 2.2 | 1 | 0.24 | 409 | 2520.0 | 2505.0 | 2525.0 | 2490.0 |
| 2024-03-13 | 36.91 (-0.06) | 3.1 (-0.01) | 3.05 (-0.01) | -80 | 16.06 | -10 | 2.01 | -13 | 2.61 | 498 | 2500.0 | 2520.0 | 2555.0 | 2500.0 |
| 2024-03-12 | 36.97 (-0.13) | 3.11 (-0.02) | 3.06 (+0.01) | -130 | 24.12 | -31 | 5.75 | 18 | 3.34 | 539 | 2520.0 | 2530.0 | 2550.0 | 2510.0 |
| 2024-03-11 | 37.1 (+0.04) | 3.13 (-0.03) | 3.05 (-0.02) | 60 | 15.31 | -35 | 8.93 | -28 | 7.14 | 392 | 2520.0 | 2515.0 | 2525.0 | 2485.0 |
| 2024-03-08 | 37.06 (+0.07) | 3.16 (-0.18) | 3.07 (0.0) | 83 | 12.48 | -244 | 36.69 | -6 | 0.9 | 665 | 2500.0 | 2550.0 | 2575.0 | 2485.0 |
| 2024-03-07 | 36.99 (+0.01) | 3.34 (0.0) | 3.07 (-0.01) | -13 | 3.39 | 6 | 1.56 | -9 | 2.34 | 384 | 2550.0 | 2570.0 | 2600.0 | 2550.0 |
| 2024-03-06 | 36.98 (-0.17) | 3.34 (-0.01) | 3.08 (+0.01) | -221 | 32.17 | -19 | 2.77 | 7 | 1.02 | 687 | 2570.0 | 2565.0 | 2595.0 | 2560.0 |
| 2024-03-05 | 37.15 (-0.07) | 3.35 (0.0) | 3.07 (-0.01) | -99 | 27.5 | -5 | 1.39 | -7 | 1.94 | 360 | 2550.0 | 2545.0 | 2570.0 | 2540.0 |
| 2024-03-04 | 37.22 (-0.02) | 3.35 (-0.01) | 3.08 (+0.02) | -35 | 4.85 | -4 | 0.55 | 22 | 3.05 | 722 | 2565.0 | 2570.0 | 2580.0 | 2520.0 |
| 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 | |||
| 2024-03-01 | 37.24 (+0.07) | 3.36 (-0.02) | 3.06 (+0.01) | 92 | 12.06 | -25 | 3.28 | 11 | 1.44 | 763 | 2570.0 | 2595.0 | 2615.0 | 2565.0 |
| 2024-02-29 | 37.17 (-0.22) | 3.38 (-0.01) | 3.05 (-0.01) | -93 | 10.02 | -16 | 1.72 | -12 | 1.29 | 928 | 2590.0 | 2630.0 | 2635.0 | 2570.0 |
| 2024-02-27 | 37.39 (+0.2) | 3.39 (+0.08) | 3.06 (-0.03) | 232 | 19.14 | 98 | 8.09 | -39 | 3.22 | 1212 | 2640.0 | 2650.0 | 2665.0 | 2605.0 |
| 2024-02-26 | 37.19 (+0.18) | 3.31 (+0.13) | 3.09 (+0.07) | 152 | 11.6 | 175 | 13.36 | 92 | 7.02 | 1310 | 2625.0 | 2555.0 | 2635.0 | 2535.0 |
| 2024-02-23 | 37.01 (+0.01) | 3.18 (+0.04) | 3.02 (+0.03) | -6 | 0.73 | 51 | 6.17 | 40 | 4.84 | 826 | 2545.0 | 2550.0 | 2565.0 | 2515.0 |
| 2024-02-22 | 37.0 (+0.1) | 3.14 (-0.01) | 2.99 (+0.06) | 127 | 14.84 | -6 | 0.7 | 85 | 9.93 | 856 | 2530.0 | 2495.0 | 2530.0 | 2480.0 |
| 2024-02-21 | 36.9 (-0.1) | 3.15 (+0.07) | 2.93 (-0.02) | -18 | 2.13 | 87 | 10.31 | -26 | 3.08 | 844 | 2485.0 | 2465.0 | 2495.0 | 2430.0 |
| 2024-02-20 | 37.0 (+0.01) | 3.08 (+0.05) | 2.95 (+0.04) | 24 | 1.65 | 77 | 5.28 | 46 | 3.16 | 1457 | 2460.0 | 2420.0 | 2495.0 | 2400.0 |
| 2024-02-19 | 36.99 (-0.01) | 3.03 (0.0) | 2.91 (-0.01) | -10 | 1.63 | 1 | 0.16 | 0 | 0.0 | 612 | 2395.0 | 2410.0 | 2420.0 | 2380.0 |
| 2024-02-16 | 37.0 (-0.03) | 3.03 (0.0) | 2.92 (+0.02) | -44 | 9.63 | -10 | 2.19 | 17 | 3.72 | 457 | 2390.0 | 2410.0 | 2415.0 | 2380.0 |
| 2024-02-15 | 37.03 (0.0) | 3.03 (-0.01) | 2.9 (0.0) | -30 | 3.24 | -8 | 0.86 | 3 | 0.32 | 925 | 2405.0 | 2425.0 | 2430.0 | 2360.0 |
| 2024-02-05 | 37.03 (+0.01) | 3.04 (-0.06) | 2.9 (-0.01) | 19 | 2.31 | -73 | 8.88 | -14 | 1.7 | 822 | 2355.0 | 2385.0 | 2390.0 | 2335.0 |
| 2024-02-02 | 37.02 (+0.04) | 3.1 (-0.17) | 2.91 (-0.06) | -41 | 2.3 | -240 | 13.48 | -82 | 4.6 | 1781 | 2365.0 | 2450.0 | 2460.0 | 2365.0 |
| 2024-02-01 | 36.98 (+0.04) | 3.27 (-0.05) | 2.97 (-0.03) | 35 | 2.88 | -57 | 4.68 | -42 | 3.45 | 1217 | 2435.0 | 2485.0 | 2500.0 | 2410.0 |
| 2024-01-31 | 36.94 (-0.1) | 3.32 (0.0) | 3.0 (+0.01) | -111 | 12.73 | -1 | 0.11 | 12 | 1.38 | 872 | 2490.0 | 2540.0 | 2565.0 | 2485.0 |
| 2024-01-30 | 37.04 (-0.19) | 3.32 (-0.02) | 2.99 (-0.02) | -91 | 35.69 | -24 | 9.41 | -16 | 6.27 | 255 | 2510.0 | 2545.0 | 2545.0 | 2505.0 |
| 2024-01-29 | 37.23 (+0.11) | 3.34 (-0.02) | 3.01 (+0.01) | 130 | 25.29 | -35 | 6.81 | 6 | 1.17 | 514 | 2535.0 | 2495.0 | 2555.0 | 2490.0 |
| 2024-01-26 | 37.12 (-0.04) | 3.36 (-0.05) | 3.0 (-0.01) | -76 | 11.57 | -57 | 8.68 | -12 | 1.83 | 657 | 2490.0 | 2550.0 | 2550.0 | 2490.0 |
| 2024-01-25 | 37.16 (+0.05) | 3.41 (0.0) | 3.01 (-0.03) | 74 | 14.45 | -5 | 0.98 | -39 | 7.62 | 512 | 2550.0 | 2550.0 | 2550.0 | 2505.0 |
| 2024-01-24 | 37.11 (-0.08) | 3.41 (-0.01) | 3.04 (+0.03) | -146 | 17.85 | -8 | 0.98 | 44 | 5.38 | 818 | 2535.0 | 2540.0 | 2575.0 | 2525.0 |
| 2024-01-23 | 37.19 (-0.11) | 3.42 (0.0) | 3.01 (+0.03) | -153 | 19.87 | -12 | 1.56 | 35 | 4.55 | 770 | 2515.0 | 2490.0 | 2545.0 | 2480.0 |
| 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 | |||
| 2024-01-22 | 37.3 (-0.18) | 3.42 (+0.01) | 2.98 (-0.01) | -218 | 32.44 | -47 | 6.99 | -16 | 2.38 | 672 | 2475.0 | 2510.0 | 2525.0 | 2475.0 |
| 2024-01-19 | 37.48 (-0.08) | 3.41 (0.0) | 2.99 (-0.02) | -91 | 10.56 | 0 | 0.0 | -21 | 2.44 | 862 | 2495.0 | 2545.0 | 2565.0 | 2480.0 |
| 2024-01-18 | 37.56 (0.0) | 3.41 (0.0) | 3.01 (-0.03) | 30 | 4.46 | 5 | 0.74 | -49 | 7.29 | 672 | 2495.0 | 2490.0 | 2520.0 | 2470.0 |
| 2024-01-17 | 37.56 (-0.18) | 3.41 (-0.01) | 3.04 (-0.05) | -257 | 20.79 | -20 | 1.62 | -60 | 4.85 | 1236 | 2490.0 | 2585.0 | 2590.0 | 2490.0 |
| 2024-01-16 | 37.74 (+0.16) | 3.42 (0.0) | 3.09 (-0.06) | 179 | 14.71 | 0 | 0.0 | -83 | 6.82 | 1217 | 2580.0 | 2580.0 | 2585.0 | 2525.0 |
| 2024-01-15 | 37.58 (-0.01) | 3.42 (+0.06) | 3.15 (-0.03) | -83 | 7.79 | 81 | 7.61 | -37 | 3.47 | 1065 | 2595.0 | 2640.0 | 2665.0 | 2590.0 |
| 2024-01-12 | 37.59 (-0.54) | 3.36 (+0.16) | 3.18 (+0.01) | -829 | 27.69 | 219 | 7.31 | 11 | 0.37 | 2994 | 2600.0 | 2560.0 | 2650.0 | 2520.0 |
| 2024-01-11 | 38.13 (-0.1) | 3.2 (-0.03) | 3.17 (+0.06) | -142 | 15.15 | -49 | 5.23 | 86 | 9.18 | 937 | 2550.0 | 2525.0 | 2565.0 | 2515.0 |
| 2024-01-10 | 38.23 (+0.01) | 3.23 (-0.02) | 3.11 (0.0) | -2 | 0.19 | -29 | 2.74 | -12 | 1.13 | 1060 | 2525.0 | 2570.0 | 2580.0 | 2505.0 |
| 2024-01-09 | 38.22 (+0.07) | 3.25 (-0.12) | 3.11 (0.0) | 93 | 15.76 | -150 | 25.42 | 11 | 1.86 | 590 | 2575.0 | 2595.0 | 2620.0 | 2555.0 |
| 2024-01-08 | 38.15 (+0.07) | 3.37 (-0.05) | 3.11 (-0.04) | 93 | 9.26 | -74 | 7.37 | -61 | 6.08 | 1004 | 2580.0 | 2600.0 | 2620.0 | 2550.0 |
| 2024-01-05 | 38.08 (+0.08) | 3.42 (-0.04) | 3.15 (+0.03) | 102 | 8.03 | -53 | 4.17 | 38 | 2.99 | 1271 | 2595.0 | 2640.0 | 2675.0 | 2585.0 |
| 2024-01-04 | 38.0 (+0.01) | 3.46 (+0.03) | 3.12 (+0.03) | 12 | 1.22 | 37 | 3.78 | 49 | 5.0 | 980 | 2650.0 | 2680.0 | 2710.0 | 2640.0 |
| 2024-01-03 | 37.99 (-0.06) | 3.43 (-0.04) | 3.09 (-0.03) | -93 | 6.52 | -41 | 2.88 | -43 | 3.02 | 1426 | 2685.0 | 2725.0 | 2730.0 | 2665.0 |
| 2024-01-02 | 38.05 (+0.12) | 3.47 (-0.01) | 3.12 (-0.05) | 160 | 12.75 | -22 | 1.75 | -61 | 4.86 | 1255 | 2785.0 | 2860.0 | 2860.0 | 2745.0 |
| 2023-12-29 | 37.93 (+0.26) | 3.48 (+0.03) | 3.17 (+0.03) | 373 | 27.31 | 45 | 3.29 | 39 | 2.86 | 1366 | 2870.0 | 2795.0 | 2880.0 | 2790.0 |
| 2023-12-28 | 37.67 (+0.11) | 3.45 (+0.05) | 3.14 (-0.01) | 132 | 17.84 | 61 | 8.24 | -18 | 2.43 | 740 | 2795.0 | 2815.0 | 2840.0 | 2780.0 |
| 2023-12-27 | 37.56 (+0.07) | 3.4 (0.0) | 3.15 (+0.04) | 82 | 8.49 | 4 | 0.41 | 57 | 5.9 | 966 | 2810.0 | 2770.0 | 2820.0 | 2740.0 |
| 2023-12-26 | 37.49 (-0.11) | 3.4 (+0.01) | 3.11 (-0.01) | -163 | 22.7 | 5 | 0.7 | -18 | 2.51 | 718 | 2760.0 | 2795.0 | 2815.0 | 2750.0 |
| 2023-12-25 | 37.6 (-0.1) | 3.39 (+0.08) | 3.12 (+0.04) | -138 | 7.85 | 116 | 6.59 | 54 | 3.07 | 1759 | 2795.0 | 2690.0 | 2815.0 | 2690.0 |
| 2023-12-22 | 37.7 (-0.03) | 3.31 (-0.02) | 3.08 (+0.02) | -36 | 8.31 | -29 | 6.7 | 22 | 5.08 | 433 | 2650.0 | 2665.0 | 2690.0 | 2650.0 |
| 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 | |||
| 2023-12-21 | 37.73 (+0.13) | 3.33 (0.0) | 3.06 (0.0) | 164 | 19.36 | -6 | 0.71 | 7 | 0.83 | 847 | 2680.0 | 2650.0 | 2690.0 | 2635.0 |
| 2023-12-20 | 37.6 (+0.09) | 3.33 (+0.03) | 3.06 (-0.07) | 113 | 13.81 | 40 | 4.89 | -96 | 11.74 | 818 | 2670.0 | 2700.0 | 2720.0 | 2650.0 |
| 2023-12-19 | 37.51 (-0.19) | 3.3 (+0.08) | 3.13 (+0.01) | -96 | 9.66 | 118 | 11.87 | 8 | 0.8 | 994 | 2690.0 | 2685.0 | 2720.0 | 2645.0 |
| 2023-12-18 | 37.7 (-0.12) | 3.22 (0.0) | 3.12 (+0.01) | -164 | 15.36 | -7 | 0.66 | 26 | 2.43 | 1068 | 2675.0 | 2670.0 | 2700.0 | 2625.0 |
| 2023-12-15 | 37.82 (+0.15) | 3.22 (+0.02) | 3.11 (-0.01) | 183 | 9.83 | 29 | 1.56 | -23 | 1.24 | 1862 | 2670.0 | 2715.0 | 2725.0 | 2650.0 |
| 2023-12-14 | 37.67 (+0.7) | 3.2 (+0.1) | 3.12 (-0.02) | 926 | 28.15 | 134 | 4.07 | -17 | 0.52 | 3290 | 2690.0 | 2605.0 | 2770.0 | 2590.0 |
| 2023-12-13 | 36.97 (+0.43) | 3.1 (+0.12) | 3.14 (+0.05) | 561 | 21.0 | 161 | 6.03 | 58 | 2.17 | 2671 | 2530.0 | 2390.0 | 2530.0 | 2390.0 |
| 2023-12-12 | 36.54 (+0.12) | 2.98 (+0.07) | 3.09 (+0.01) | 170 | 19.81 | 85 | 9.91 | 19 | 2.21 | 858 | 2375.0 | 2360.0 | 2400.0 | 2360.0 |
| 2023-12-11 | 36.42 (+0.06) | 2.91 (+0.01) | 3.08 (0.0) | 106 | 20.99 | 15 | 2.97 | -8 | 1.58 | 505 | 2340.0 | 2310.0 | 2345.0 | 2290.0 |
| 2023-12-08 | 36.36 (-0.05) | 2.9 (0.0) | 3.08 (-0.04) | -72 | 11.92 | 4 | 0.66 | -53 | 8.77 | 604 | 2290.0 | 2315.0 | 2340.0 | 2290.0 |
| 2023-12-07 | 36.41 (-0.03) | 2.9 (+0.05) | 3.12 (0.0) | -28 | 4.85 | 71 | 12.31 | 10 | 1.73 | 577 | 2310.0 | 2310.0 | 2345.0 | 2300.0 |
| 2023-12-06 | 36.44 (+0.05) | 2.85 (+0.02) | 3.12 (-0.05) | 100 | 9.38 | 24 | 2.25 | -71 | 6.66 | 1066 | 2320.0 | 2380.0 | 2385.0 | 2320.0 |
| 2023-12-05 | 36.39 (-0.02) | 2.83 (0.0) | 3.17 (0.0) | -17 | 4.62 | 2 | 0.54 | -2 | 0.54 | 368 | 2380.0 | 2385.0 | 2385.0 | 2355.0 |
| 2023-12-04 | 36.41 (+0.13) | 2.83 (+0.04) | 3.17 (0.0) | 164 | 32.16 | 44 | 8.63 | 7 | 1.37 | 510 | 2385.0 | 2395.0 | 2410.0 | 2380.0 |
| 2023-12-01 | 36.28 (0.0) | 2.79 (0.0) | 3.17 (-0.04) | 6 | 0.96 | 9 | 1.44 | -53 | 8.47 | 626 | 2365.0 | 2390.0 | 2395.0 | 2350.0 |
| 2023-11-30 | 36.28 (+0.03) | 2.79 (+0.05) | 3.21 (0.0) | 40 | 4.44 | 60 | 6.66 | -6 | 0.67 | 901 | 2390.0 | 2385.0 | 2415.0 | 2365.0 |
| 2023-11-29 | 36.25 (+0.3) | 2.74 (+0.1) | 3.21 (+0.03) | 365 | 21.2 | 132 | 7.67 | 36 | 2.09 | 1722 | 2385.0 | 2320.0 | 2410.0 | 2310.0 |
| 2023-11-28 | 35.95 (+0.07) | 2.64 (+0.02) | 3.18 (-0.01) | 162 | 19.19 | 31 | 3.67 | -9 | 1.07 | 844 | 2310.0 | 2300.0 | 2310.0 | 2270.0 |
| 2023-11-27 | 35.88 (+0.06) | 2.62 (+0.02) | 3.19 (0.0) | 85 | 20.38 | 26 | 6.24 | -1 | 0.24 | 417 | 2290.0 | 2275.0 | 2300.0 | 2265.0 |
| 2023-11-24 | 35.82 (-0.07) | 2.6 (+0.01) | 3.19 (0.0) | -43 | 11.11 | 13 | 3.36 | 2 | 0.52 | 387 | 2265.0 | 2280.0 | 2290.0 | 2255.0 |
| 2023-11-23 | 35.89 (+0.16) | 2.59 (+0.04) | 3.19 (-0.01) | 214 | 18.67 | 49 | 4.28 | -8 | 0.7 | 1146 | 2280.0 | 2265.0 | 2315.0 | 2260.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-22 | 35.73 (-0.03) | 2.55 (+0.06) | 3.2 (-0.01) | 28 | 4.7 | 89 | 14.93 | -25 | 4.19 | 596 | 2235.0 | 2245.0 | 2260.0 | 2220.0 |
| 2023-11-21 | 35.76 (+0.19) | 2.49 (+0.07) | 3.21 (+0.01) | 232 | 20.1 | 91 | 7.89 | 21 | 1.82 | 1154 | 2245.0 | 2215.0 | 2260.0 | 2200.0 |
| 2023-11-20 | 35.57 (+0.32) | 2.42 (+0.07) | 3.2 (+0.02) | 429 | 34.27 | 96 | 7.67 | 21 | 1.68 | 1252 | 2195.0 | 2135.0 | 2200.0 | 2130.0 |
| 2023-11-17 | 35.25 (+0.02) | 2.35 (0.0) | 3.18 (0.0) | 26 | 9.59 | -6 | 2.21 | -1 | 0.37 | 271 | 2120.0 | 2110.0 | 2130.0 | 2110.0 |
| 2023-11-16 | 35.23 (-0.01) | 2.35 (-0.01) | 3.18 (-0.01) | -41 | 13.9 | -5 | 1.69 | -10 | 3.39 | 295 | 2105.0 | 2115.0 | 2135.0 | 2105.0 |
| 2023-11-15 | 35.24 (+0.06) | 2.36 (-0.02) | 3.19 (-0.05) | 15 | 2.82 | -30 | 5.65 | -62 | 11.68 | 531 | 2120.0 | 2140.0 | 2140.0 | 2120.0 |
| 2023-11-14 | 35.18 (+0.01) | 2.38 (0.0) | 3.24 (0.0) | -17 | 7.26 | -1 | 0.43 | -3 | 1.28 | 234 | 2125.0 | 2135.0 | 2140.0 | 2115.0 |
| 2023-11-13 | 35.17 (+0.06) | 2.38 (+0.02) | 3.24 (+0.01) | 121 | 32.1 | 29 | 7.69 | 7 | 1.86 | 377 | 2135.0 | 2120.0 | 2135.0 | 2120.0 |
| 2023-11-10 | 35.11 (-0.07) | 2.36 (0.0) | 3.23 (-0.03) | -120 | 23.17 | -1 | 0.19 | -38 | 7.34 | 518 | 2095.0 | 2110.0 | 2120.0 | 2085.0 |
| 2023-11-09 | 35.18 (+0.07) | 2.36 (-0.1) | 3.26 (-0.02) | 78 | 17.69 | -132 | 29.93 | -25 | 5.67 | 441 | 2130.0 | 2135.0 | 2140.0 | 2105.0 |
| 2023-11-08 | 35.11 (-0.04) | 2.46 (0.0) | 3.28 (-0.02) | -61 | 15.4 | -4 | 1.01 | -28 | 7.07 | 396 | 2130.0 | 2145.0 | 2155.0 | 2125.0 |
| 2023-11-07 | 35.15 (+0.17) | 2.46 (0.0) | 3.3 (0.0) | 124 | 18.99 | -2 | 0.31 | 0 | 0.0 | 653 | 2150.0 | 2130.0 | 2170.0 | 2100.0 |
| 2023-11-06 | 34.98 (+0.13) | 2.46 (0.0) | 3.3 (+0.03) | 171 | 19.5 | -4 | 0.46 | 39 | 4.45 | 877 | 2135.0 | 2130.0 | 2160.0 | 2120.0 |
| 2023-11-03 | 34.85 (+0.05) | 2.46 (-0.01) | 3.27 (+0.03) | 81 | 13.11 | -1 | 0.16 | 47 | 7.61 | 618 | 2100.0 | 2100.0 | 2110.0 | 2040.0 |
| 2023-11-02 | 34.8 (+0.01) | 2.47 (-0.01) | 3.24 (+0.02) | 34 | 7.83 | -22 | 5.07 | 24 | 5.53 | 434 | 2075.0 | 2095.0 | 2100.0 | 2075.0 |
| 2023-11-01 | 34.79 (-0.07) | 2.48 (-0.02) | 3.22 (0.0) | -89 | 16.86 | -21 | 3.98 | -6 | 1.14 | 528 | 2065.0 | 2070.0 | 2080.0 | 2040.0 |
| 2023-10-31 | 34.86 (+0.34) | 2.5 (+0.07) | 3.22 (-0.03) | 449 | 27.65 | 86 | 5.3 | -39 | 2.4 | 1624 | 2070.0 | 2065.0 | 2130.0 | 2065.0 |
| 2023-10-30 | 34.52 (+0.07) | 2.43 (-0.02) | 3.25 (+0.03) | 97 | 16.33 | -29 | 4.88 | 42 | 7.07 | 594 | 2025.0 | 2040.0 | 2075.0 | 2015.0 |
| 2023-10-27 | 34.45 (+0.02) | 2.45 (-0.03) | 3.22 (+0.07) | -63 | 16.89 | -38 | 10.19 | 91 | 24.4 | 373 | 2020.0 | 2005.0 | 2025.0 | 1995.0 |
| 2023-10-26 | 34.43 (+0.06) | 2.48 (-0.17) | 3.15 (0.0) | 56 | 10.02 | -81 | 14.49 | 0 | 0.0 | 559 | 2005.0 | 1990.0 | 2025.0 | 1980.0 |
| 2023-10-25 | 34.37 (-0.06) | 2.65 (-0.01) | 3.15 (-0.01) | -47 | 15.99 | -14 | 4.76 | -11 | 3.74 | 294 | 2010.0 | 2010.0 | 2020.0 | 2005.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-24 | 34.43 (-0.08) | 2.66 (-0.05) | 3.16 (-0.01) | -101 | 18.57 | -71 | 13.05 | -16 | 2.94 | 544 | 2010.0 | 2015.0 | 2025.0 | 1990.0 |
| 2023-10-23 | 34.51 (-0.03) | 2.71 (-0.02) | 3.17 (-0.03) | -37 | 12.89 | -18 | 6.27 | -30 | 10.45 | 287 | 2015.0 | 2050.0 | 2050.0 | 2010.0 |
| 2023-10-20 | 34.54 (-0.01) | 2.73 (-0.07) | 3.2 (0.0) | -4 | 0.87 | -96 | 20.87 | -10 | 2.17 | 460 | 2030.0 | 2035.0 | 2040.0 | 2010.0 |
| 2023-10-19 | 34.55 (-0.05) | 2.8 (-0.01) | 3.2 (+0.01) | -170 | 31.54 | -19 | 3.53 | 20 | 3.71 | 539 | 2040.0 | 2045.0 | 2060.0 | 2025.0 |
| 2023-10-18 | 34.6 (-0.46) | 2.81 (0.0) | 3.19 (-0.05) | -383 | 40.32 | -1 | 0.11 | -73 | 7.68 | 950 | 2045.0 | 2095.0 | 2110.0 | 2040.0 |
| 2023-10-17 | 35.06 (-0.25) | 2.81 (-0.01) | 3.24 (-0.01) | -89 | 16.54 | -13 | 2.42 | -14 | 2.6 | 538 | 2095.0 | 2145.0 | 2145.0 | 2095.0 |
| 2023-10-16 | 35.31 (-0.37) | 2.82 (0.0) | 3.25 (-0.04) | -361 | 46.22 | -1 | 0.13 | -46 | 5.89 | 781 | 2125.0 | 2160.0 | 2165.0 | 2120.0 |
| 2023-10-13 | 35.68 (+0.35) | 2.82 (+0.13) | 3.29 (+0.03) | 280 | 11.43 | 173 | 7.06 | 41 | 1.67 | 2450 | 2175.0 | 2090.0 | 2210.0 | 2055.0 |
| 2023-10-12 | 35.33 (-0.05) | 2.69 (0.0) | 3.26 (+0.01) | -73 | 9.47 | 7 | 0.91 | 11 | 1.43 | 771 | 2150.0 | 2135.0 | 2160.0 | 2105.0 |
| 2023-10-11 | 35.38 (+0.17) | 2.69 (0.0) | 3.25 (+0.01) | 176 | 20.39 | -4 | 0.46 | 16 | 1.85 | 863 | 2145.0 | 2155.0 | 2165.0 | 2110.0 |
| 2023-10-06 | 35.21 (-0.3) | 2.69 (0.0) | 3.24 (-0.02) | -431 | 42.38 | 8 | 0.79 | -23 | 2.26 | 1017 | 2090.0 | 2190.0 | 2190.0 | 2090.0 |
| 2023-10-05 | 35.51 (+0.09) | 2.69 (-0.02) | 3.26 (+0.04) | 58 | 10.05 | -35 | 6.07 | 47 | 8.15 | 577 | 2120.0 | 2100.0 | 2135.0 | 2095.0 |
| 2023-10-04 | 35.42 (-0.24) | 2.71 (-0.03) | 3.22 (-0.05) | -244 | 34.41 | -31 | 4.37 | -66 | 9.31 | 709 | 2080.0 | 2125.0 | 2125.0 | 2065.0 |
| 2023-10-03 | 35.66 (+0.06) | 2.74 (-0.06) | 3.27 (-0.01) | 72 | 11.86 | -80 | 13.18 | -21 | 3.46 | 607 | 2140.0 | 2130.0 | 2165.0 | 2130.0 |
| 2023-10-02 | 35.6 (+0.01) | 2.8 (+0.09) | 3.28 (0.0) | -2 | 0.26 | 118 | 15.27 | 1 | 0.13 | 773 | 2145.0 | 2145.0 | 2170.0 | 2120.0 |
| 2023-09-28 | 35.59 (+0.1) | 2.71 (+0.06) | 3.28 (-0.01) | 98 | 15.01 | 78 | 11.94 | -13 | 1.99 | 653 | 2135.0 | 2105.0 | 2135.0 | 2090.0 |
| 2023-09-27 | 35.49 (-0.14) | 2.65 (0.0) | 3.29 (-0.03) | -186 | 32.86 | 1 | 0.18 | -34 | 6.01 | 566 | 2105.0 | 2125.0 | 2135.0 | 2085.0 |
| 2023-09-26 | 35.63 (+0.09) | 2.65 (+0.09) | 3.32 (-0.02) | 61 | 5.85 | 116 | 11.12 | -22 | 2.11 | 1043 | 2125.0 | 2150.0 | 2195.0 | 2120.0 |
| 2023-09-25 | 35.54 (+0.21) | 2.56 (0.0) | 3.34 (+0.02) | 222 | 31.94 | 8 | 1.15 | 16 | 2.3 | 695 | 2150.0 | 2140.0 | 2165.0 | 2120.0 |
| 2023-09-22 | 35.33 (+0.01) | 2.56 (+0.01) | 3.32 (0.0) | 46 | 10.82 | 1 | 0.24 | 6 | 1.41 | 425 | 2095.0 | 2050.0 | 2100.0 | 2040.0 |
| 2023-09-21 | 35.32 (-0.03) | 2.55 (-0.01) | 3.32 (0.0) | -99 | 19.41 | -1 | 0.2 | 2 | 0.39 | 510 | 2065.0 | 2085.0 | 2110.0 | 2060.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-20 | 35.35 (-0.05) | 2.56 (+0.01) | 3.32 (-0.03) | -45 | 7.39 | 6 | 0.99 | -44 | 7.22 | 609 | 2095.0 | 2145.0 | 2155.0 | 2085.0 |
| 2023-09-19 | 35.4 (-0.15) | 2.55 (+0.04) | 3.35 (+0.02) | -142 | 14.05 | 50 | 4.95 | 23 | 2.27 | 1011 | 2125.0 | 2140.0 | 2195.0 | 2120.0 |
| 2023-09-18 | 35.55 (-0.15) | 2.51 (+0.04) | 3.33 (+0.04) | -226 | 20.07 | 56 | 4.97 | 55 | 4.88 | 1126 | 2105.0 | 2065.0 | 2145.0 | 2060.0 |
| 2023-09-15 | 35.7 (-0.02) | 2.47 (-0.03) | 3.29 (+0.02) | -84 | 11.04 | -44 | 5.78 | 28 | 3.68 | 761 | 2080.0 | 2080.0 | 2085.0 | 2050.0 |
| 2023-09-14 | 35.72 (+0.16) | 2.5 (-0.01) | 3.27 (+0.06) | 58 | 10.07 | -6 | 1.04 | 78 | 13.54 | 576 | 2070.0 | 2030.0 | 2085.0 | 2025.0 |
| 2023-09-13 | 35.56 (-0.08) | 2.51 (0.0) | 3.21 (0.0) | -106 | 15.54 | 0 | 0.0 | 0 | 0.0 | 682 | 2015.0 | 2045.0 | 2050.0 | 2005.0 |
| 2023-09-12 | 35.64 (-0.05) | 2.51 (0.0) | 3.21 (+0.03) | 81 | 13.99 | -3 | 0.52 | 45 | 7.77 | 579 | 2050.0 | 2015.0 | 2060.0 | 2010.0 |
| 2023-09-11 | 35.69 (-0.1) | 2.51 (-0.01) | 3.18 (+0.09) | -147 | 22.86 | -11 | 1.71 | 126 | 19.6 | 643 | 2000.0 | 1995.0 | 2035.0 | 1995.0 |
| 2023-09-08 | 35.79 (-0.22) | 2.52 (-0.16) | 3.09 (-0.01) | -349 | 31.36 | -209 | 18.78 | -22 | 1.98 | 1113 | 1985.0 | 2045.0 | 2045.0 | 1985.0 |
| 2023-09-07 | 36.01 (-0.07) | 2.68 (0.0) | 3.1 (+0.01) | -101 | 18.3 | -3 | 0.54 | 17 | 3.08 | 552 | 2070.0 | 2085.0 | 2110.0 | 2065.0 |
| 2023-09-06 | 36.08 (-0.11) | 2.68 (0.0) | 3.09 (-0.01) | -126 | 18.53 | -1 | 0.15 | -17 | 2.5 | 680 | 2120.0 | 2180.0 | 2185.0 | 2120.0 |
| 2023-09-05 | 36.19 (+0.22) | 2.68 (0.0) | 3.1 (+0.04) | 284 | 20.45 | 0 | 0.0 | 62 | 4.46 | 1389 | 2165.0 | 2150.0 | 2205.0 | 2130.0 |
| 2023-09-04 | 35.97 (+0.03) | 2.68 (0.0) | 3.06 (+0.01) | 24 | 6.25 | 0 | 0.0 | 11 | 2.86 | 384 | 2090.0 | 2070.0 | 2100.0 | 2065.0 |
| 2023-09-01 | 35.94 (-0.01) | 2.68 (0.0) | 3.05 (0.0) | -7 | 2.56 | 0 | 0.0 | -4 | 1.47 | 273 | 2060.0 | 2060.0 | 2070.0 | 2045.0 |
| 2023-08-31 | 35.95 (-0.01) | 2.68 (0.0) | 3.05 (+0.01) | -11 | 1.61 | 1 | 0.15 | 14 | 2.05 | 683 | 2050.0 | 2060.0 | 2080.0 | 2040.0 |
| 2023-08-30 | 35.96 (+0.09) | 2.68 (0.0) | 3.04 (0.0) | 112 | 13.58 | 2 | 0.24 | 3 | 0.36 | 825 | 2075.0 | 2065.0 | 2080.0 | 2035.0 |
| 2023-08-29 | 35.87 (-0.02) | 2.68 (+0.02) | 3.04 (+0.02) | -7 | 1.02 | 16 | 2.33 | 24 | 3.49 | 688 | 2025.0 | 1990.0 | 2055.0 | 1975.0 |
| 2023-08-28 | 35.89 (-0.07) | 2.66 (-0.02) | 3.02 (+0.01) | -88 | 19.34 | -17 | 3.74 | 11 | 2.42 | 455 | 1970.0 | 1950.0 | 1985.0 | 1945.0 |
| 2023-08-25 | 35.96 (-0.04) | 2.68 (0.0) | 3.01 (0.0) | -32 | 5.31 | -6 | 1.0 | 1 | 0.17 | 603 | 1930.0 | 1925.0 | 1965.0 | 1925.0 |
| 2023-08-24 | 36.0 (-0.13) | 2.68 (-0.08) | 3.01 (+0.01) | -212 | 16.71 | -111 | 8.75 | 11 | 0.87 | 1269 | 1930.0 | 1990.0 | 1990.0 | 1925.0 |
| 2023-08-23 | 36.13 (-0.14) | 2.76 (-0.01) | 3.0 (-0.02) | -293 | 32.92 | -1 | 0.11 | -19 | 2.13 | 890 | 1975.0 | 2020.0 | 2020.0 | 1975.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-22 | 36.27 (-0.04) | 2.77 (0.0) | 3.02 (-0.01) | -69 | 9.72 | -3 | 0.42 | -18 | 2.54 | 710 | 2020.0 | 2040.0 | 2050.0 | 2005.0 |
| 2023-08-21 | 36.31 (+0.01) | 2.77 (-0.01) | 3.03 (0.0) | 10 | 4.02 | -17 | 6.83 | 3 | 1.2 | 249 | 2025.0 | 2030.0 | 2055.0 | 2020.0 |
| 2023-08-18 | 36.3 (-0.02) | 2.78 (-0.02) | 3.03 (-0.01) | -46 | 9.47 | -27 | 5.56 | -21 | 4.32 | 486 | 2025.0 | 2045.0 | 2065.0 | 2015.0 |
| 2023-08-17 | 36.32 (+0.07) | 2.8 (-0.08) | 3.04 (+0.01) | 103 | 20.28 | -110 | 21.65 | 17 | 3.35 | 508 | 2050.0 | 2020.0 | 2080.0 | 2020.0 |
| 2023-08-16 | 36.25 (-0.05) | 2.88 (+0.01) | 3.03 (-0.01) | -15 | 2.41 | 12 | 1.93 | -16 | 2.57 | 623 | 2040.0 | 2070.0 | 2085.0 | 2035.0 |
| 2023-08-15 | 36.3 (+0.02) | 2.87 (-0.02) | 3.04 (+0.02) | -7 | 2.19 | -22 | 6.9 | 29 | 9.09 | 319 | 2090.0 | 2095.0 | 2125.0 | 2075.0 |
| 2023-08-14 | 36.28 (+0.12) | 2.89 (+0.05) | 3.02 (-0.03) | 84 | 11.08 | 60 | 7.92 | -40 | 5.28 | 758 | 2090.0 | 2105.0 | 2105.0 | 2020.0 |
| 2023-08-11 | 36.16 (0.0) | 2.84 (+0.01) | 3.05 (-0.02) | 8 | 2.66 | 24 | 7.97 | -17 | 5.65 | 301 | 2115.0 | 2130.0 | 2140.0 | 2115.0 |
| 2023-08-10 | 36.16 (-0.06) | 2.83 (+0.02) | 3.07 (0.0) | -69 | 17.25 | 24 | 6.0 | -3 | 0.75 | 400 | 2125.0 | 2140.0 | 2145.0 | 2115.0 |
| 2023-08-09 | 36.22 (-0.03) | 2.81 (+0.01) | 3.07 (0.0) | -38 | 17.27 | 15 | 6.82 | -5 | 2.27 | 220 | 2135.0 | 2130.0 | 2155.0 | 2130.0 |
| 2023-08-08 | 36.25 (-0.06) | 2.8 (-0.01) | 3.07 (-0.02) | -93 | 20.67 | -20 | 4.44 | -23 | 5.11 | 450 | 2130.0 | 2165.0 | 2170.0 | 2120.0 |
| 2023-08-07 | 36.31 (-0.08) | 2.81 (-0.02) | 3.09 (0.0) | -106 | 32.42 | -25 | 7.65 | -6 | 1.83 | 327 | 2150.0 | 2175.0 | 2180.0 | 2145.0 |
| 2023-08-04 | 36.39 (-0.05) | 2.83 (+0.01) | 3.09 (-0.02) | -76 | 15.7 | 21 | 4.34 | -16 | 3.31 | 484 | 2145.0 | 2155.0 | 2165.0 | 2120.0 |
| 2023-08-02 | 36.44 (-0.09) | 2.82 (+0.06) | 3.11 (0.0) | -137 | 20.33 | 69 | 10.24 | -11 | 1.63 | 674 | 2160.0 | 2190.0 | 2235.0 | 2160.0 |
| 2023-08-01 | 36.53 (-0.06) | 2.76 (+0.04) | 3.11 (0.0) | -89 | 27.9 | 52 | 16.3 | 6 | 1.88 | 319 | 2190.0 | 2180.0 | 2200.0 | 2170.0 |
| 2023-07-31 | 36.59 (-0.11) | 2.72 (+0.03) | 3.11 (+0.01) | -164 | 20.76 | 42 | 5.32 | 18 | 2.28 | 790 | 2175.0 | 2180.0 | 2225.0 | 2155.0 |
| 2023-07-28 | 36.7 (-0.07) | 2.69 (+0.03) | 3.1 (+0.01) | -88 | 20.37 | 51 | 11.81 | 14 | 3.24 | 432 | 2170.0 | 2165.0 | 2210.0 | 2160.0 |
| 2023-07-27 | 36.77 (-0.18) | 2.66 (+0.03) | 3.09 (+0.02) | -38 | 9.97 | 27 | 7.09 | 22 | 5.77 | 381 | 2165.0 | 2170.0 | 2190.0 | 2145.0 |
| 2023-07-26 | 36.95 (-0.04) | 2.63 (-0.02) | 3.07 (-0.01) | -53 | 8.36 | -16 | 2.52 | -8 | 1.26 | 634 | 2140.0 | 2195.0 | 2195.0 | 2140.0 |
| 2023-07-25 | 36.99 (-0.17) | 2.65 (-0.01) | 3.08 (+0.02) | -115 | 23.52 | -22 | 4.5 | 16 | 3.27 | 489 | 2185.0 | 2205.0 | 2230.0 | 2185.0 |
| 2023-07-24 | 37.16 (-0.09) | 2.66 (+0.07) | 3.06 (+0.01) | -144 | 29.33 | 100 | 20.37 | 19 | 3.87 | 491 | 2195.0 | 2190.0 | 2220.0 | 2180.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-21 | 37.25 (-0.19) | 2.59 (+0.06) | 3.05 (-0.01) | -114 | 16.74 | 82 | 12.04 | -15 | 2.2 | 681 | 2200.0 | 2225.0 | 2230.0 | 2190.0 |
| 2023-07-20 | 37.44 (-0.28) | 2.53 (+0.05) | 3.06 (-0.01) | -275 | 39.23 | 63 | 8.99 | -7 | 1.0 | 701 | 2240.0 | 2300.0 | 2300.0 | 2235.0 |
| 2023-07-19 | 37.72 (+0.05) | 2.48 (+0.05) | 3.07 (-0.04) | -19 | 2.62 | 61 | 8.4 | -60 | 8.26 | 726 | 2270.0 | 2315.0 | 2325.0 | 2265.0 |
| 2023-07-18 | 37.67 (+0.09) | 2.43 (0.0) | 3.11 (0.0) | 75 | 8.58 | 6 | 0.69 | -2 | 0.23 | 874 | 2280.0 | 2310.0 | 2315.0 | 2260.0 |
| 2023-07-17 | 37.58 (-0.03) | 2.43 (-0.02) | 3.11 (-0.02) | -32 | 3.98 | -27 | 3.35 | -24 | 2.98 | 805 | 2305.0 | 2375.0 | 2375.0 | 2300.0 |
| 2023-07-14 | 37.61 (+0.17) | 2.45 (-0.05) | 3.13 (-0.06) | 174 | 7.43 | -63 | 2.69 | -88 | 3.76 | 2342 | 2310.0 | 2360.0 | 2365.0 | 2235.0 |
| 2023-07-13 | 37.44 (+0.06) | 2.5 (0.0) | 3.19 (+0.04) | 58 | 4.52 | -1 | 0.08 | 62 | 4.83 | 1284 | 2405.0 | 2395.0 | 2445.0 | 2370.0 |
| 2023-07-12 | 37.38 (+0.15) | 2.5 (0.0) | 3.15 (-0.02) | 55 | 10.44 | -6 | 1.14 | -28 | 5.31 | 527 | 2360.0 | 2385.0 | 2400.0 | 2350.0 |
| 2023-07-11 | 37.23 (+0.09) | 2.5 (-0.01) | 3.17 (+0.03) | 87 | 11.24 | -5 | 0.65 | 36 | 4.65 | 774 | 2375.0 | 2370.0 | 2385.0 | 2340.0 |
| 2023-07-10 | 37.14 (-0.06) | 2.51 (+0.01) | 3.14 (+0.01) | -99 | 7.38 | 11 | 0.82 | 16 | 1.19 | 1342 | 2345.0 | 2370.0 | 2410.0 | 2345.0 |
| 2023-07-07 | 37.2 (-0.07) | 2.5 (+0.02) | 3.13 (-0.03) | -128 | 8.7 | 32 | 2.17 | -38 | 2.58 | 1472 | 2340.0 | 2360.0 | 2385.0 | 2295.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 37.43 (-0.09) | 2.68 (+0.01) | 3.16 (-0.03) | -97 | 6.04 | 12 | 0.75 | -39 | 2.43 | 1605 | 2680.0 | 2755.0 | 2760.0 | 2655.0 |
| 2024-06-28 | 37.52 (+0.55) | 2.67 (+0.37) | 3.19 (+0.07) | 597 | 9.79 | 500 | 8.2 | 95 | 1.56 | 6096 | 2745.0 | 2600.0 | 2805.0 | 2585.0 |
| 2024-06-21 | 36.97 (+0.46) | 2.3 (+0.2) | 3.12 (-0.02) | 712 | 9.66 | 260 | 3.53 | -31 | 0.42 | 7369 | 2595.0 | 2520.0 | 2700.0 | 2510.0 |
| 2024-06-14 | 36.51 (+0.19) | 2.1 (+0.33) | 3.14 (+0.12) | 113 | 1.97 | 450 | 7.83 | 168 | 2.92 | 5747 | 2520.0 | 2360.0 | 2520.0 | 2215.0 |
| 2024-06-07 | 36.32 (+0.33) | 1.77 (+0.06) | 3.02 (+0.03) | 628 | 19.79 | 68 | 2.14 | 33 | 1.04 | 3174 | 2365.0 | 2275.0 | 2430.0 | 2260.0 |
| 2024-05-31 | 35.99 (+0.16) | 1.71 (-0.04) | 2.99 (+0.03) | 206 | 6.14 | -45 | 1.34 | 46 | 1.37 | 3354 | 2275.0 | 2175.0 | 2305.0 | 2160.0 |
| 2024-05-24 | 35.83 (-0.09) | 1.75 (-0.24) | 2.96 (0.0) | -155 | 6.07 | -325 | 12.72 | -6 | 0.23 | 2555 | 2170.0 | 2335.0 | 2335.0 | 2145.0 |
| 2024-05-17 | 35.92 (+0.48) | 1.99 (-0.25) | 2.96 (0.0) | 604 | 24.46 | -327 | 13.24 | 6 | 0.24 | 2469 | 2325.0 | 2235.0 | 2335.0 | 2215.0 |
| 2024-05-10 | 35.44 (-0.06) | 2.24 (+0.01) | 2.96 (0.0) | -46 | 2.89 | 16 | 1.01 | 3 | 0.19 | 1592 | 2230.0 | 2245.0 | 2290.0 | 2200.0 |
| 2024-05-03 | 35.5 (-0.18) | 2.23 (0.0) | 2.96 (+0.02) | -100 | 5.8 | -3 | 0.17 | 25 | 1.45 | 1724 | 2215.0 | 2190.0 | 2265.0 | 2170.0 |
| 2024-04-26 | 35.68 (+0.12) | 2.23 (-0.37) | 2.94 (+0.05) | 96 | 3.75 | -164 | 6.4 | 56 | 2.18 | 2563 | 2185.0 | 2125.0 | 2215.0 | 2090.0 |
| 2024-04-19 | 35.56 (-0.38) | 2.6 (-0.37) | 2.89 (-0.15) | -496 | 13.27 | -488 | 13.06 | -195 | 5.22 | 3737 | 2120.0 | 2350.0 | 2350.0 | 2100.0 |
| 2024-04-12 | 35.94 (-0.57) | 2.97 (-0.14) | 3.04 (-0.14) | -793 | 14.95 | -197 | 3.71 | -182 | 3.43 | 5304 | 2350.0 | 2405.0 | 2515.0 | 2315.0 |
| 2024-04-03 | 36.51 (+0.04) | 3.11 (0.0) | 3.18 (+0.01) | 14 | 1.39 | 12 | 1.19 | 14 | 1.39 | 1006 | 2490.0 | 2460.0 | 2520.0 | 2455.0 |
| 2024-03-29 | 36.47 (-0.07) | 3.11 (+0.06) | 3.17 (+0.01) | -169 | 8.52 | 78 | 3.93 | 15 | 0.76 | 1984 | 2445.0 | 2445.0 | 2545.0 | 2410.0 |
| 2024-03-22 | 36.54 (-0.36) | 3.05 (-0.01) | 3.16 (+0.11) | -468 | 14.01 | -17 | 0.51 | 142 | 4.25 | 3341 | 2445.0 | 2515.0 | 2600.0 | 2435.0 |
| 2024-03-15 | 36.9 (-0.16) | 3.06 (-0.1) | 3.05 (-0.02) | -206 | 8.94 | -130 | 5.64 | -27 | 1.17 | 2305 | 2515.0 | 2515.0 | 2555.0 | 2485.0 |
| 2024-03-08 | 37.06 (-0.18) | 3.16 (-0.2) | 3.07 (+0.01) | -285 | 10.11 | -266 | 9.43 | 7 | 0.25 | 2820 | 2500.0 | 2570.0 | 2600.0 | 2485.0 |
| 2024-03-01 | 37.24 (+0.23) | 3.36 (+0.18) | 3.06 (+0.04) | 383 | 9.09 | 232 | 5.5 | 52 | 1.23 | 4215 | 2570.0 | 2555.0 | 2665.0 | 2535.0 |
| 2024-02-23 | 37.01 (+0.01) | 3.18 (+0.15) | 3.02 (+0.1) | 117 | 2.55 | 210 | 4.57 | 145 | 3.15 | 4597 | 2545.0 | 2410.0 | 2565.0 | 2380.0 |
| 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 | |||
| 2024-02-16 | 37.0 (-0.03) | 3.03 (-0.01) | 2.92 (+0.02) | -74 | 5.35 | -18 | 1.3 | 20 | 1.45 | 1382 | 2390.0 | 2425.0 | 2430.0 | 2360.0 |
| 2024-02-05 | 37.03 (+0.01) | 3.04 (-0.06) | 2.9 (-0.01) | 19 | 2.31 | -73 | 8.88 | -14 | 1.7 | 822 | 2355.0 | 2385.0 | 2390.0 | 2335.0 |
| 2024-02-02 | 37.02 (-0.1) | 3.1 (-0.26) | 2.91 (-0.09) | -78 | 1.68 | -357 | 7.69 | -122 | 2.63 | 4641 | 2365.0 | 2495.0 | 2565.0 | 2365.0 |
| 2024-01-26 | 37.12 (-0.36) | 3.36 (-0.05) | 3.0 (+0.01) | -519 | 15.13 | -129 | 3.76 | 12 | 0.35 | 3430 | 2490.0 | 2510.0 | 2575.0 | 2475.0 |
| 2024-01-19 | 37.48 (-0.11) | 3.41 (+0.05) | 2.99 (-0.19) | -222 | 4.39 | 66 | 1.31 | -250 | 4.95 | 5054 | 2495.0 | 2640.0 | 2665.0 | 2470.0 |
| 2024-01-12 | 37.59 (-0.49) | 3.36 (-0.06) | 3.18 (+0.03) | -787 | 11.95 | -83 | 1.26 | 35 | 0.53 | 6586 | 2600.0 | 2600.0 | 2650.0 | 2505.0 |
| 2024-01-05 | 38.08 (+0.15) | 3.42 (-0.06) | 3.15 (-0.02) | 181 | 3.67 | -79 | 1.6 | -17 | 0.34 | 4935 | 2595.0 | 2860.0 | 2860.0 | 2585.0 |
| 2023-12-29 | 37.93 (+0.23) | 3.48 (+0.17) | 3.17 (+0.09) | 286 | 5.15 | 231 | 4.16 | 114 | 2.05 | 5552 | 2870.0 | 2690.0 | 2880.0 | 2690.0 |
| 2023-12-22 | 37.7 (-0.12) | 3.31 (+0.09) | 3.08 (-0.03) | -19 | 0.46 | 116 | 2.79 | -33 | 0.79 | 4163 | 2650.0 | 2670.0 | 2720.0 | 2625.0 |
| 2023-12-15 | 37.82 (+1.46) | 3.22 (+0.32) | 3.11 (+0.03) | 1946 | 21.18 | 424 | 4.61 | 29 | 0.32 | 9189 | 2670.0 | 2310.0 | 2770.0 | 2290.0 |
| 2023-12-08 | 36.36 (+0.08) | 2.9 (+0.11) | 3.08 (-0.09) | 147 | 4.7 | 145 | 4.64 | -109 | 3.49 | 3127 | 2290.0 | 2395.0 | 2410.0 | 2290.0 |
| 2023-12-01 | 36.28 (+0.46) | 2.79 (+0.19) | 3.17 (-0.02) | 658 | 14.59 | 258 | 5.72 | -33 | 0.73 | 4511 | 2365.0 | 2275.0 | 2415.0 | 2265.0 |
| 2023-11-24 | 35.82 (+0.57) | 2.6 (+0.25) | 3.19 (+0.01) | 860 | 18.96 | 338 | 7.45 | 11 | 0.24 | 4537 | 2265.0 | 2135.0 | 2315.0 | 2130.0 |
| 2023-11-17 | 35.25 (+0.14) | 2.35 (-0.01) | 3.18 (-0.05) | 104 | 6.08 | -13 | 0.76 | -69 | 4.04 | 1710 | 2120.0 | 2120.0 | 2140.0 | 2105.0 |
| 2023-11-10 | 35.11 (+0.26) | 2.36 (-0.1) | 3.23 (-0.04) | 192 | 6.65 | -143 | 4.95 | -52 | 1.8 | 2887 | 2095.0 | 2130.0 | 2170.0 | 2085.0 |
| 2023-11-03 | 34.85 (+0.4) | 2.46 (+0.01) | 3.27 (+0.05) | 572 | 15.05 | 13 | 0.34 | 68 | 1.79 | 3800 | 2100.0 | 2040.0 | 2130.0 | 2015.0 |
| 2023-10-27 | 34.45 (-0.09) | 2.45 (-0.28) | 3.22 (+0.02) | -192 | 9.32 | -222 | 10.78 | 34 | 1.65 | 2060 | 2020.0 | 2050.0 | 2050.0 | 1980.0 |
| 2023-10-20 | 34.54 (-1.14) | 2.73 (-0.09) | 3.2 (-0.09) | -1007 | 30.8 | -130 | 3.98 | -123 | 3.76 | 3270 | 2030.0 | 2160.0 | 2165.0 | 2010.0 |
| 2023-10-13 | 35.68 (+0.47) | 2.82 (+0.13) | 3.29 (+0.05) | 383 | 9.38 | 176 | 4.31 | 68 | 1.66 | 4085 | 2175.0 | 2155.0 | 2210.0 | 2055.0 |
| 2023-10-06 | 35.21 (-0.38) | 2.69 (-0.02) | 3.24 (-0.04) | -547 | 14.84 | -20 | 0.54 | -62 | 1.68 | 3686 | 2090.0 | 2145.0 | 2190.0 | 2065.0 |
| 2023-09-28 | 35.59 (+0.26) | 2.71 (+0.15) | 3.28 (-0.04) | 195 | 6.59 | 203 | 6.86 | -53 | 1.79 | 2959 | 2135.0 | 2140.0 | 2195.0 | 2085.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-22 | 35.33 (-0.37) | 2.56 (+0.09) | 3.32 (+0.03) | -466 | 12.65 | 112 | 3.04 | 42 | 1.14 | 3683 | 2095.0 | 2065.0 | 2195.0 | 2040.0 |
| 2023-09-15 | 35.7 (-0.09) | 2.47 (-0.05) | 3.29 (+0.2) | -198 | 6.11 | -64 | 1.97 | 277 | 8.54 | 3243 | 2080.0 | 1995.0 | 2085.0 | 1995.0 |
| 2023-09-08 | 35.79 (-0.15) | 2.52 (-0.16) | 3.09 (+0.04) | -268 | 6.51 | -213 | 5.17 | 51 | 1.24 | 4119 | 1985.0 | 2070.0 | 2205.0 | 1985.0 |
| 2023-09-01 | 35.94 (-0.02) | 2.68 (0.0) | 3.05 (+0.04) | -1 | 0.03 | 2 | 0.07 | 48 | 1.64 | 2926 | 2060.0 | 1950.0 | 2080.0 | 1945.0 |
| 2023-08-25 | 35.96 (-0.34) | 2.68 (-0.1) | 3.01 (-0.02) | -596 | 16.01 | -138 | 3.71 | -22 | 0.59 | 3722 | 1930.0 | 2030.0 | 2055.0 | 1925.0 |
| 2023-08-18 | 36.3 (+0.14) | 2.78 (-0.06) | 3.03 (-0.02) | 119 | 4.41 | -87 | 3.23 | -31 | 1.15 | 2696 | 2025.0 | 2105.0 | 2125.0 | 2015.0 |
| 2023-08-11 | 36.16 (-0.23) | 2.84 (+0.01) | 3.05 (-0.04) | -298 | 17.53 | 18 | 1.06 | -54 | 3.18 | 1700 | 2115.0 | 2175.0 | 2180.0 | 2115.0 |
| 2023-08-04 | 36.39 (-0.31) | 2.83 (+0.14) | 3.09 (-0.01) | -466 | 20.54 | 184 | 8.11 | -3 | 0.13 | 2269 | 2145.0 | 2180.0 | 2235.0 | 2120.0 |
| 2023-07-28 | 36.7 (-0.55) | 2.69 (+0.1) | 3.1 (+0.05) | -438 | 18.03 | 140 | 5.76 | 63 | 2.59 | 2429 | 2170.0 | 2190.0 | 2230.0 | 2140.0 |
| 2023-07-21 | 37.25 (-0.36) | 2.59 (+0.14) | 3.05 (-0.08) | -365 | 9.63 | 185 | 4.88 | -108 | 2.85 | 3789 | 2200.0 | 2375.0 | 2375.0 | 2190.0 |
| 2023-07-14 | 37.61 (+0.41) | 2.45 (-0.05) | 3.13 (0.0) | 275 | 4.38 | -64 | 1.02 | -2 | 0.03 | 6272 | 2310.0 | 2370.0 | 2445.0 | 2235.0 |
| 2023-07-07 | 37.2 (+0.34) | 2.5 (+0.32) | 3.13 (+0.12) | 373 | 4.25 | 13 | 0.15 | 157 | 1.79 | 8773 | 2340.0 | 2160.0 | 2445.0 | 2130.0 |
| 2023-06-30 | 36.86 (-0.23) | 2.18 (-0.06) | 3.01 (+0.03) | -257 | 14.27 | -78 | 4.33 | 47 | 2.61 | 1801 | 2130.0 | 2135.0 | 2180.0 | 2110.0 |
| 2023-06-21 | 37.09 (+0.19) | 2.24 (-0.22) | 2.98 (-0.02) | 218 | 12.49 | -295 | 16.9 | -23 | 1.32 | 1746 | 2130.0 | 2200.0 | 2200.0 | 2130.0 |
| 2023-06-16 | 36.9 (-0.04) | 2.46 (-0.15) | 3.0 (+0.02) | 2 | 0.09 | -204 | 8.8 | 18 | 0.78 | 2318 | 2195.0 | 2225.0 | 2315.0 | 2190.0 |
| 2023-06-09 | 36.94 (-0.02) | 2.61 (0.0) | 2.98 (0.0) | 25 | 1.03 | 7 | 0.29 | 4 | 0.16 | 2425 | 2220.0 | 2285.0 | 2315.0 | 2190.0 |
| 2023-06-02 | 36.96 (+0.1) | 2.61 (+0.05) | 2.98 (+0.06) | 61 | 2.36 | 69 | 2.67 | 83 | 3.22 | 2580 | 2265.0 | 2235.0 | 2330.0 | 2230.0 |
| 2023-05-26 | 36.86 (-0.07) | 2.56 (+0.06) | 2.92 (-0.03) | -61 | 3.35 | 66 | 3.62 | -50 | 2.74 | 1823 | 2220.0 | 2260.0 | 2280.0 | 2200.0 |
| 2023-05-19 | 36.93 (+0.59) | 2.5 (+0.14) | 2.95 (+0.13) | 729 | 16.58 | 196 | 4.46 | 178 | 4.05 | 4398 | 2260.0 | 2095.0 | 2280.0 | 2090.0 |
| 2023-05-12 | 36.34 (+0.18) | 2.36 (+0.07) | 2.82 (+0.03) | 266 | 9.3 | 98 | 3.43 | 38 | 1.33 | 2859 | 2095.0 | 2005.0 | 2095.0 | 1985.0 |
| 2023-05-05 | 36.16 (-0.28) | 2.29 (-0.05) | 2.79 (+0.01) | -331 | 15.88 | -69 | 3.31 | 18 | 0.86 | 2085 | 1975.0 | 2015.0 | 2025.0 | 1965.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 36.44 (+0.1) | 2.34 (-0.3) | 2.78 (-0.01) | 184 | 6.7 | -403 | 14.68 | -14 | 0.51 | 2746 | 2010.0 | 2025.0 | 2070.0 | 2005.0 |
| 2023-04-21 | 36.34 (+0.25) | 2.64 (-0.27) | 2.79 (-0.03) | 285 | 6.79 | -364 | 8.67 | -42 | 1.0 | 4197 | 2040.0 | 2055.0 | 2150.0 | 2010.0 |
| 2023-04-14 | 36.09 (-0.54) | 2.91 (-0.21) | 2.82 (+0.01) | -640 | 18.65 | -284 | 8.28 | 11 | 0.32 | 3432 | 2060.0 | 2150.0 | 2190.0 | 2045.0 |
| 2023-04-07 | 36.63 (-0.03) | 3.12 (-0.13) | 2.81 (-0.01) | -68 | 8.55 | -163 | 20.5 | -5 | 0.63 | 795 | 2135.0 | 2180.0 | 2195.0 | 2135.0 |
| 2023-03-31 | 36.66 (-0.24) | 3.25 (-0.61) | 2.82 (-0.03) | -273 | 10.79 | -383 | 15.13 | -49 | 1.94 | 2531 | 2175.0 | 2315.0 | 2315.0 | 2170.0 |
| 2023-03-24 | 36.9 (+0.05) | 3.86 (-0.07) | 2.85 (+0.05) | -107 | 3.73 | -99 | 3.45 | 67 | 2.33 | 2872 | 2300.0 | 2250.0 | 2335.0 | 2225.0 |
| 2023-03-17 | 36.85 (-0.01) | 3.93 (+0.01) | 2.8 (+0.03) | -15 | 0.48 | 25 | 0.79 | 43 | 1.37 | 3145 | 2250.0 | 2365.0 | 2405.0 | 2240.0 |
| 2023-03-10 | 36.86 (-0.25) | 3.92 (+0.25) | 2.77 (+0.05) | -189 | 2.97 | 334 | 5.24 | 70 | 1.1 | 6369 | 2365.0 | 2285.0 | 2500.0 | 2285.0 |
| 2023-03-03 | 37.11 (-0.15) | 3.67 (+0.06) | 2.72 (+0.02) | -214 | 12.59 | 77 | 4.53 | 25 | 1.47 | 1700 | 2230.0 | 2155.0 | 2260.0 | 2135.0 |
| 2023-02-24 | 37.26 (-0.15) | 3.61 (+0.01) | 2.7 (0.0) | -157 | 8.57 | 15 | 0.82 | -6 | 0.33 | 1831 | 2205.0 | 2165.0 | 2270.0 | 2165.0 |
| 2023-02-17 | 37.41 (-0.38) | 3.6 (+0.05) | 2.7 (-0.01) | -452 | 27.29 | 59 | 3.56 | -9 | 0.54 | 1656 | 2165.0 | 2255.0 | 2255.0 | 2165.0 |
| 2023-02-10 | 37.79 (-0.23) | 3.55 (+0.18) | 2.71 (+0.01) | -265 | 10.82 | 252 | 10.29 | 14 | 0.57 | 2449 | 2255.0 | 2220.0 | 2290.0 | 2200.0 |
| 2023-02-03 | 38.02 (+0.04) | 3.37 (+0.19) | 2.7 (+0.06) | 209 | 6.3 | 241 | 7.26 | 77 | 2.32 | 3319 | 2245.0 | 2130.0 | 2260.0 | 2125.0 |
| 2023-01-17 | 37.98 (+0.26) | 3.18 (0.0) | 2.64 (-0.03) | 358 | 23.99 | 5 | 0.34 | -43 | 2.88 | 1492 | 2075.0 | 2015.0 | 2090.0 | 2005.0 |
| 2023-01-13 | 37.72 (-0.19) | 3.18 (-0.25) | 2.67 (-0.05) | -549 | 11.77 | -329 | 7.05 | -56 | 1.2 | 4665 | 2005.0 | 2200.0 | 2245.0 | 1955.0 |
| 2023-01-06 | 37.91 (+0.11) | 3.43 (+0.03) | 2.72 (+0.08) | 121 | 6.74 | 37 | 2.06 | 105 | 5.85 | 1796 | 2180.0 | 2040.0 | 2195.0 | 2020.0 |
| 2022-12-30 | 37.8 (-0.05) | 3.4 (+0.05) | 2.64 (-0.01) | -80 | 5.34 | 12 | 0.8 | -13 | 0.87 | 1498 | 2040.0 | 2160.0 | 2165.0 | 2040.0 |
| 2022-12-23 | 37.85 (+0.01) | 3.35 (+0.18) | 2.65 (-0.02) | 13 | 0.49 | 242 | 9.08 | -26 | 0.98 | 2666 | 2140.0 | 2225.0 | 2280.0 | 2115.0 |
| 2022-12-16 | 37.84 (+0.08) | 3.17 (+0.02) | 2.67 (-0.02) | 253 | 11.92 | 26 | 1.23 | -32 | 1.51 | 2122 | 2225.0 | 2160.0 | 2275.0 | 2160.0 |
| 2022-12-09 | 37.76 (+0.12) | 3.15 (+0.02) | 2.69 (-0.07) | 56 | 1.49 | 17 | 0.45 | -88 | 2.34 | 3756 | 2190.0 | 2310.0 | 2335.0 | 2175.0 |
| 2022-12-02 | 37.64 (+0.06) | 3.13 (+0.02) | 2.76 (-0.04) | 65 | 1.8 | 36 | 1.0 | -52 | 1.44 | 3614 | 2290.0 | 2220.0 | 2345.0 | 2215.0 |
| 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 | |||
| 2022-11-25 | 37.58 (+0.12) | 3.11 (+0.15) | 2.8 (0.0) | 253 | 6.72 | 190 | 5.04 | -4 | 0.11 | 3767 | 2260.0 | 2280.0 | 2350.0 | 2245.0 |
| 2022-11-18 | 37.46 (+0.73) | 2.96 (+0.34) | 2.8 (-0.1) | 1337 | 19.08 | 456 | 6.51 | -130 | 1.85 | 7009 | 2280.0 | 2035.0 | 2330.0 | 2020.0 |
| 2022-11-11 | 36.73 (+0.39) | 2.62 (+0.21) | 2.9 (-0.02) | 545 | 15.17 | 280 | 7.79 | -35 | 0.97 | 3593 | 2030.0 | 1930.0 | 2035.0 | 1920.0 |
| 2022-11-04 | 36.34 (+0.26) | 2.41 (+0.05) | 2.92 (-0.01) | 377 | 15.98 | 66 | 2.8 | -15 | 0.64 | 2359 | 1905.0 | 1815.0 | 1910.0 | 1805.0 |
| 2022-10-28 | 36.08 (+0.17) | 2.36 (+0.04) | 2.93 (+0.01) | 204 | 7.36 | 62 | 2.24 | 15 | 0.54 | 2770 | 1810.0 | 1765.0 | 1825.0 | 1725.0 |
| 2022-10-21 | 35.91 (-0.01) | 2.32 (0.0) | 2.92 (+0.03) | -120 | 3.12 | 0 | 0.0 | 47 | 1.22 | 3844 | 1725.0 | 1755.0 | 1830.0 | 1720.0 |
| 2022-10-14 | 35.92 (-0.11) | 2.32 (+0.04) | 2.89 (+0.02) | -368 | 7.58 | 50 | 1.03 | 26 | 0.54 | 4852 | 1800.0 | 1755.0 | 1880.0 | 1685.0 |
| 2022-10-07 | 36.03 (+0.22) | 2.28 (-0.02) | 2.87 (+0.02) | 294 | 8.48 | -42 | 1.21 | 20 | 0.58 | 3467 | 1845.0 | 1645.0 | 1850.0 | 1630.0 |
| 2022-09-30 | 35.81 (-0.19) | 2.3 (+0.01) | 2.85 (+0.05) | -425 | 9.64 | 18 | 0.41 | 65 | 1.47 | 4407 | 1675.0 | 1885.0 | 1885.0 | 1620.0 |
| 2022-09-23 | 36.0 (-0.09) | 2.29 (-0.02) | 2.8 (+0.04) | 41 | 1.94 | -22 | 1.04 | 56 | 2.65 | 2114 | 1885.0 | 1905.0 | 1925.0 | 1865.0 |
| 2022-09-16 | 36.09 (-0.11) | 2.31 (-0.02) | 2.76 (+0.01) | -251 | 7.87 | -25 | 0.78 | 17 | 0.53 | 3190 | 1895.0 | 1995.0 | 2030.0 | 1885.0 |
| 2022-09-08 | 36.2 (+0.09) | 2.33 (+0.07) | 2.75 (-0.03) | -1 | 0.04 | 89 | 3.24 | -36 | 1.31 | 2745 | 1970.0 | 1970.0 | 2040.0 | 1910.0 |
| 2022-09-02 | 36.11 (0.0) | 2.26 (+0.09) | 2.78 (-0.06) | -15 | 0.44 | 114 | 3.32 | -85 | 2.48 | 3434 | 1950.0 | 1885.0 | 1970.0 | 1865.0 |
| 2022-08-26 | 36.11 (-0.15) | 2.17 (-0.16) | 2.84 (-0.05) | -169 | 5.03 | -205 | 6.1 | -73 | 2.17 | 3362 | 1985.0 | 2040.0 | 2045.0 | 1885.0 |
| 2022-08-19 | 36.26 (-0.17) | 2.33 (+0.04) | 2.89 (+0.08) | -223 | 8.16 | 43 | 1.57 | 117 | 4.28 | 2733 | 2060.0 | 2090.0 | 2120.0 | 2025.0 |
| 2022-08-12 | 36.43 (-0.05) | 2.29 (+0.02) | 2.81 (+0.03) | -177 | 6.93 | 32 | 1.25 | 29 | 1.14 | 2553 | 2070.0 | 2095.0 | 2140.0 | 2060.0 |
| 2022-08-05 | 36.48 (0.0) | 2.27 (+0.15) | 2.78 (0.0) | 14 | 0.33 | 195 | 4.66 | 2 | 0.05 | 4181 | 2100.0 | 2080.0 | 2120.0 | 2010.0 |
| 2022-07-29 | 36.48 (+0.07) | 2.12 (+0.12) | 2.78 (+0.09) | 400 | 10.73 | 171 | 4.59 | 128 | 3.43 | 3727 | 2090.0 | 1925.0 | 2090.0 | 1895.0 |
| 2022-07-22 | 36.41 (0.0) | 2.0 (+0.07) | 2.69 (-0.1) | 48 | 1.19 | 86 | 2.14 | -137 | 3.41 | 4017 | 1925.0 | 2015.0 | 2030.0 | 1905.0 |
| 2022-07-15 | 36.41 (+0.22) | 1.93 (+0.11) | 2.79 (+0.05) | 171 | 2.64 | 156 | 2.41 | 71 | 1.1 | 6483 | 1990.0 | 1885.0 | 2010.0 | 1810.0 |
| 2022-07-08 | 36.19 (-0.07) | 1.82 (+0.15) | 2.74 (+0.09) | 44 | 0.77 | 196 | 3.43 | 119 | 2.08 | 5708 | 1870.0 | 1700.0 | 1930.0 | 1690.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-01 | 36.26 (+0.16) | 1.67 (+0.3) | 2.65 (+0.01) | 112 | 4.19 | 80 | 2.99 | 13 | 0.49 | 2672 | 1690.0 | 1695.0 | 1750.0 | 1670.0 |
| 2022-06-24 | 36.1 (+0.1) | 1.37 (+0.04) | 2.64 (+0.05) | 109 | 5.12 | 54 | 2.54 | 58 | 2.72 | 2129 | 1660.0 | 1675.0 | 1705.0 | 1590.0 |
| 2022-06-17 | 36.0 (+0.02) | 1.33 (+0.01) | 2.59 (-0.07) | -48 | 1.82 | 20 | 0.76 | -86 | 3.26 | 2641 | 1675.0 | 1770.0 | 1775.0 | 1635.0 |
| 2022-06-10 | 35.98 (-0.57) | 1.32 (+0.19) | 2.66 (+0.2) | -785 | 14.45 | 242 | 4.45 | 257 | 4.73 | 5434 | 1810.0 | 1735.0 | 1860.0 | 1720.0 |
| 2022-06-02 | 36.55 (+0.28) | 1.13 (0.0) | 2.46 (+0.02) | 306 | 13.73 | 3 | 0.13 | 14 | 0.63 | 2229 | 1670.0 | 1675.0 | 1685.0 | 1645.0 |
| 2022-05-27 | 36.27 (+0.26) | 1.13 (+0.01) | 2.44 (+0.01) | 348 | 18.12 | 4 | 0.21 | 11 | 0.57 | 1920 | 1655.0 | 1600.0 | 1675.0 | 1580.0 |
| 2022-05-20 | 36.01 (+0.01) | 1.12 (-0.01) | 2.43 (-0.02) | 51 | 2.66 | -11 | 0.57 | -21 | 1.09 | 1920 | 1600.0 | 1640.0 | 1645.0 | 1560.0 |
| 2022-05-13 | 36.0 (+0.24) | 1.13 (0.0) | 2.45 (+0.01) | 335 | 12.63 | 2 | 0.08 | 7 | 0.26 | 2653 | 1615.0 | 1580.0 | 1640.0 | 1525.0 |
| 2022-05-06 | 35.76 (-0.51) | 1.13 (+0.02) | 2.44 (0.0) | -454 | 22.77 | 22 | 1.1 | 8 | 0.4 | 1994 | 1600.0 | 1700.0 | 1705.0 | 1585.0 |
| 2022-04-29 | 36.27 (+0.31) | 1.11 (-0.11) | 2.44 (-0.05) | 461 | 15.11 | -139 | 4.56 | -64 | 2.1 | 3050 | 1690.0 | 1675.0 | 1755.0 | 1605.0 |
| 2022-04-22 | 35.96 (+0.61) | 1.22 (-0.19) | 2.49 (+0.02) | 665 | 23.25 | -266 | 9.3 | 17 | 0.59 | 2860 | 1695.0 | 1620.0 | 1755.0 | 1605.0 |
| 2022-04-15 | 35.35 (+0.04) | 1.41 (0.0) | 2.47 (+0.02) | 84 | 2.58 | 10 | 0.31 | 32 | 0.98 | 3257 | 1625.0 | 1655.0 | 1665.0 | 1595.0 |
| 2022-04-08 | 35.31 (-0.12) | 1.41 (+0.02) | 2.45 (-0.02) | -130 | 4.36 | 29 | 0.97 | -29 | 0.97 | 2983 | 1660.0 | 1840.0 | 1840.0 | 1645.0 |
| 2022-04-01 | 35.43 (-0.07) | 1.39 (-0.09) | 2.47 (+0.01) | -160 | 4.21 | -168 | 4.42 | 11 | 0.29 | 3799 | 1860.0 | 1950.0 | 1955.0 | 1850.0 |
| 2022-03-25 | 35.5 (-0.32) | 1.48 (0.0) | 2.46 (+0.01) | -379 | 21.19 | 2 | 0.11 | 17 | 0.95 | 1789 | 1965.0 | 2045.0 | 2045.0 | 1965.0 |
| 2022-03-18 | 35.82 (+0.17) | 1.48 (-0.08) | 2.45 (-0.04) | 192 | 7.51 | -109 | 4.27 | -53 | 2.07 | 2555 | 2025.0 | 2000.0 | 2030.0 | 1950.0 |
| 2022-03-11 | 35.65 (-0.53) | 1.56 (+0.12) | 2.49 (0.0) | -565 | 22.31 | 152 | 6.0 | -1 | 0.04 | 2532 | 1985.0 | 2010.0 | 2025.0 | 1960.0 |
| 2022-03-04 | 36.18 (-0.24) | 1.44 (+0.01) | 2.49 (+0.01) | -207 | 13.19 | 13 | 0.83 | 9 | 0.57 | 1569 | 2025.0 | 2020.0 | 2060.0 | 2020.0 |
| 2022-02-25 | 36.42 (-0.34) | 1.43 (+0.02) | 2.48 (0.0) | -570 | 25.17 | 26 | 1.15 | -2 | 0.09 | 2265 | 2020.0 | 2135.0 | 2155.0 | 2010.0 |
| 2022-02-18 | 36.76 (+0.24) | 1.41 (+0.01) | 2.48 (-0.02) | 213 | 11.09 | 17 | 0.89 | -26 | 1.35 | 1920 | 2160.0 | 2085.0 | 2160.0 | 2060.0 |
| 2022-02-11 | 36.52 (+0.13) | 1.4 (-0.02) | 2.5 (+0.03) | 185 | 7.52 | -30 | 1.22 | 39 | 1.58 | 2461 | 2110.0 | 2030.0 | 2145.0 | 2000.0 |
| 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 | |||
| 2022-01-26 | 36.39 (-0.09) | 1.42 (+0.01) | 2.47 (-0.02) | -121 | 6.38 | 22 | 1.16 | -28 | 1.48 | 1896 | 2030.0 | 2080.0 | 2090.0 | 2025.0 |
| 2022-01-21 | 36.48 (-0.11) | 1.41 (-0.19) | 2.49 (-0.06) | -41 | 0.79 | -262 | 5.08 | -77 | 1.49 | 5160 | 2080.0 | 2110.0 | 2150.0 | 2060.0 |
| 2022-01-14 | 36.59 (-0.57) | 1.6 (-0.15) | 2.55 (-0.06) | -851 | 13.34 | -200 | 3.14 | -78 | 1.22 | 6378 | 2140.0 | 2485.0 | 2510.0 | 2140.0 |
| 2022-01-07 | 37.16 (-0.56) | 1.75 (+0.21) | 2.61 (-0.02) | -782 | 8.32 | 283 | 3.01 | -28 | 0.3 | 9397 | 2485.0 | 2500.0 | 2710.0 | 2480.0 |
| 2021-12-30 | 37.72 (-0.07) | 1.54 (+0.08) | 2.63 (+0.04) | -118 | 3.01 | 100 | 2.55 | 57 | 1.45 | 3918 | 2465.0 | 2455.0 | 2500.0 | 2380.0 |
| 2021-12-24 | 37.79 (-0.69) | 1.46 (+0.43) | 2.59 (+0.06) | -945 | 8.55 | 584 | 5.29 | 86 | 0.78 | 11049 | 2445.0 | 2235.0 | 2535.0 | 2195.0 |
| 2021-12-17 | 38.48 (+0.06) | 1.03 (+0.13) | 2.53 (+0.08) | 231 | 3.95 | 175 | 2.99 | 107 | 1.83 | 5851 | 2235.0 | 2065.0 | 2235.0 | 1985.0 |
| 2021-12-10 | 38.42 (+0.1) | 0.9 (+0.02) | 2.45 (+0.03) | 223 | 8.27 | 26 | 0.96 | 36 | 1.33 | 2697 | 2055.0 | 2030.0 | 2090.0 | 2010.0 |
| 2021-12-03 | 38.32 (-0.33) | 0.88 (+0.01) | 2.42 (0.0) | -616 | 22.11 | 8 | 0.29 | -3 | 0.11 | 2786 | 1995.0 | 2025.0 | 2050.0 | 1990.0 |
| 2021-11-26 | 38.65 (-0.44) | 0.87 (-0.01) | 2.42 (0.0) | -591 | 25.49 | -7 | 0.3 | 7 | 0.3 | 2319 | 2025.0 | 2115.0 | 2115.0 | 2025.0 |
| 2021-11-19 | 39.09 (-0.18) | 0.88 (0.0) | 2.42 (+0.02) | -149 | 5.01 | -4 | 0.13 | 28 | 0.94 | 2974 | 2100.0 | 2120.0 | 2140.0 | 2055.0 |
| 2021-11-12 | 39.27 (+0.33) | 0.88 (-0.01) | 2.4 (+0.01) | 436 | 13.07 | -14 | 0.42 | 7 | 0.21 | 3336 | 2605.0 | 2005.0 | 2660.0 | 2000.0 |
| 2021-11-05 | 38.94 (-0.29) | 0.89 (-0.02) | 2.39 (-0.08) | -274 | 7.39 | -19 | 0.51 | -103 | 2.78 | 3707 | 2840.0 | 2090.0 | 2900.0 | 2005.0 |
| 2021-10-29 | 39.23 (-1.04) | 0.91 (+0.04) | 2.47 (+0.12) | -1484 | 23.32 | 42 | 0.66 | 159 | 2.5 | 6363 | 1990.0 | 2010.0 | 2215.0 | 1980.0 |
| 2021-10-22 | 40.27 (+0.07) | 0.87 (+0.01) | 2.35 (-0.01) | 141 | 4.67 | 26 | 0.86 | -15 | 0.5 | 3020 | 2025.0 | 2010.0 | 2090.0 | 1980.0 |
| 2021-10-15 | 40.2 (+0.12) | 0.86 (-0.12) | 2.36 (-0.01) | 108 | 2.67 | -169 | 4.17 | -13 | 0.32 | 4052 | 2010.0 | 1995.0 | 2080.0 | 1960.0 |
| 2021-10-08 | 40.08 (-0.31) | 0.98 (-0.02) | 2.37 (+0.05) | -436 | 9.45 | -29 | 0.63 | 71 | 1.54 | 4616 | 2005.0 | 2155.0 | 2180.0 | 1990.0 |
| 2021-10-01 | 40.39 (+0.42) | 1.0 (-0.02) | 2.32 (+0.02) | 615 | 12.31 | -46 | 0.92 | 23 | 0.46 | 4996 | 2135.0 | 2300.0 | 2315.0 | 2110.0 |
| 2021-09-24 | 39.97 (-0.13) | 1.02 (0.0) | 2.3 (-0.01) | -181 | 7.68 | 3 | 0.13 | -18 | 0.76 | 2358 | 2300.0 | 2335.0 | 2390.0 | 2295.0 |
| 2021-09-17 | 40.1 (-0.09) | 1.02 (-0.03) | 2.31 (-0.02) | -150 | 5.28 | -41 | 1.44 | -22 | 0.77 | 2840 | 2425.0 | 2555.0 | 2590.0 | 2410.0 |
| 2021-09-10 | 40.19 (-0.21) | 1.05 (-0.06) | 2.33 (-0.01) | -334 | 19.2 | -83 | 4.77 | -13 | 0.75 | 1740 | 2555.0 | 2750.0 | 2765.0 | 2550.0 |
| 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 | |||
| 2021-09-03 | 40.4 (-0.02) | 1.11 (-0.02) | 2.34 (0.0) | 27 | 1.44 | -27 | 1.44 | -5 | 0.27 | 1880 | 2725.0 | 2645.0 | 2760.0 | 2585.0 |
| 2021-08-27 | 40.42 (-0.18) | 1.13 (0.0) | 2.34 (+0.01) | -342 | 19.81 | 1 | 0.06 | 19 | 1.1 | 1726 | 2630.0 | 2775.0 | 2810.0 | 2625.0 |
| 2021-08-20 | 40.6 (+0.23) | 1.13 (+0.02) | 2.33 (-0.03) | 230 | 12.34 | 35 | 1.88 | -47 | 2.52 | 1864 | 2745.0 | 2720.0 | 2815.0 | 2665.0 |
| 2021-08-13 | 40.37 (-0.31) | 1.11 (+0.03) | 2.36 (+0.01) | -542 | 23.61 | 33 | 1.44 | 9 | 0.39 | 2296 | 2695.0 | 2840.0 | 2865.0 | 2650.0 |
| 2021-08-06 | 40.68 (-0.79) | 1.08 (-0.02) | 2.35 (+0.02) | -967 | 37.89 | -19 | 0.74 | 28 | 1.1 | 2552 | 2840.0 | 2940.0 | 2950.0 | 2840.0 |
| 2021-07-30 | 41.47 (-0.26) | 1.1 (+0.04) | 2.33 (+0.01) | -345 | 20.35 | 46 | 2.71 | 14 | 0.83 | 1695 | 2930.0 | 3020.0 | 3035.0 | 2920.0 |
| 2021-07-23 | 41.73 (+0.03) | 1.06 (+0.01) | 2.32 (0.0) | 41 | 3.0 | 17 | 1.25 | 1 | 0.07 | 1365 | 3020.0 | 3085.0 | 3085.0 | 2965.0 |
| 2021-07-16 | 41.7 (-0.01) | 1.05 (-0.02) | 2.32 (0.0) | -48 | 2.76 | -34 | 1.95 | 5 | 0.29 | 1742 | 3070.0 | 3005.0 | 3100.0 | 2950.0 |
| 2021-07-09 | 41.71 (-0.34) | 1.07 (+0.02) | 2.32 (0.0) | -424 | 15.72 | 32 | 1.19 | -4 | 0.15 | 2697 | 2990.0 | 3135.0 | 3230.0 | 2955.0 |
| 2021-07-02 | 42.05 (+0.04) | 1.05 (+0.1) | 2.32 (+0.01) | 33 | 1.95 | 10 | 0.59 | 19 | 1.12 | 1693 | 3105.0 | 3080.0 | 3160.0 | 3020.0 |
| 2021-06-25 | 42.01 (-0.08) | 0.95 (0.0) | 2.31 (+0.05) | -55 | 2.64 | 1 | 0.05 | 66 | 3.17 | 2082 | 3085.0 | 3000.0 | 3115.0 | 2915.0 |
| 2021-06-18 | 42.09 (-0.06) | 0.95 (-0.01) | 2.26 (+0.01) | 3 | 0.2 | -19 | 1.28 | 6 | 0.4 | 1482 | 3020.0 | 3105.0 | 3105.0 | 3010.0 |
| 2021-06-11 | 42.15 (-0.03) | 0.96 (+0.01) | 2.25 (0.0) | 11 | 0.56 | 21 | 1.07 | 3 | 0.15 | 1964 | 3060.0 | 3040.0 | 3110.0 | 2950.0 |
| 2021-06-04 | 42.18 (+0.32) | 0.95 (0.0) | 2.25 (+0.02) | 247 | 13.54 | -5 | 0.27 | 30 | 1.64 | 1824 | 3040.0 | 2920.0 | 3115.0 | 2910.0 |
| 2021-05-28 | 41.86 (-0.18) | 0.95 (0.0) | 2.23 (0.0) | -7 | 0.46 | -1 | 0.07 | 0 | 0.0 | 1537 | 2910.0 | 2895.0 | 2985.0 | 2880.0 |
| 2021-05-21 | 42.04 (+0.1) | 0.95 (-0.01) | 2.23 (-0.04) | 366 | 13.65 | -3 | 0.11 | -56 | 2.09 | 2681 | 2920.0 | 2710.0 | 2995.0 | 2710.0 |
| 2021-05-14 | 41.94 (-0.39) | 0.96 (+0.02) | 2.27 (-0.01) | -473 | 9.92 | 27 | 0.57 | -13 | 0.27 | 4769 | 2850.0 | 3025.0 | 3025.0 | 2610.0 |
| 2021-05-07 | 42.33 (+0.11) | 0.94 (0.0) | 2.28 (-0.02) | -48 | 1.92 | -2 | 0.08 | -22 | 0.88 | 2498 | 3005.0 | 3135.0 | 3135.0 | 2940.0 |
| 2021-04-29 | 42.22 (+0.11) | 0.94 (0.0) | 2.3 (0.0) | 62 | 3.46 | -4 | 0.22 | -8 | 0.45 | 1793 | 3110.0 | 3140.0 | 3200.0 | 3080.0 |
| 2021-04-23 | 42.11 (-0.19) | 0.94 (-0.02) | 2.3 (-0.04) | -94 | 5.76 | -22 | 1.35 | -52 | 3.19 | 1632 | 3100.0 | 3135.0 | 3140.0 | 3015.0 |
| 2021-04-16 | 42.3 (-0.1) | 0.96 (-0.03) | 2.34 (+0.04) | -374 | 9.65 | -41 | 1.06 | 58 | 1.5 | 3876 | 3140.0 | 3015.0 | 3160.0 | 2985.0 |
| 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 | |||
| 2021-04-09 | 42.4 (-0.28) | 0.99 (-0.21) | 2.3 (0.0) | -581 | 14.75 | -286 | 7.26 | 5 | 0.13 | 3940 | 3020.0 | 3170.0 | 3180.0 | 2945.0 |
| 2021-04-01 | 42.68 (-0.4) | 1.2 (-0.05) | 2.3 (0.0) | -477 | 26.68 | -45 | 2.52 | -5 | 0.28 | 1788 | 3175.0 | 3305.0 | 3305.0 | 3170.0 |
| 2021-03-26 | 43.08 (-0.05) | 1.25 (-0.09) | 2.3 (-0.03) | -93 | 4.05 | -121 | 5.27 | -41 | 1.78 | 2298 | 3265.0 | 3315.0 | 3350.0 | 3205.0 |
| 2021-03-19 | 43.13 (-0.15) | 1.34 (0.0) | 2.33 (-0.05) | -189 | 6.41 | 4 | 0.14 | -66 | 2.24 | 2949 | 3355.0 | 3445.0 | 3465.0 | 3330.0 |
| 2021-03-12 | 43.28 (-0.04) | 1.34 (+0.09) | 2.38 (+0.01) | 5 | 0.12 | 125 | 3.06 | 10 | 0.25 | 4079 | 3465.0 | 3420.0 | 3550.0 | 3395.0 |
| 2021-03-05 | 43.32 (-0.23) | 1.25 (+0.03) | 2.37 (+0.02) | -196 | 7.12 | 39 | 1.42 | 22 | 0.8 | 2753 | 3360.0 | 3380.0 | 3440.0 | 3310.0 |
| 2021-02-26 | 43.55 (+0.52) | 1.22 (+0.06) | 2.35 (-0.06) | 805 | 11.34 | 72 | 1.01 | -72 | 1.01 | 7098 | 3295.0 | 3460.0 | 3590.0 | 3280.0 |
| 2021-02-19 | 43.03 (+1.05) | 1.16 (+0.11) | 2.41 (+0.15) | 1325 | 23.36 | 156 | 2.75 | 194 | 3.42 | 5673 | 3405.0 | 3160.0 | 3445.0 | 3085.0 |
| 2021-02-05 | 41.98 (+0.37) | 1.05 (+0.02) | 2.26 (-0.01) | 583 | 17.66 | 24 | 0.73 | -6 | 0.18 | 3302 | 3050.0 | 2910.0 | 3100.0 | 2905.0 |
| 2021-01-29 | 41.61 (+0.21) | 1.03 (+0.08) | 2.27 (+0.02) | 250 | 6.45 | 99 | 2.56 | 18 | 0.46 | 3873 | 2940.0 | 2950.0 | 3060.0 | 2915.0 |
| 2021-01-22 | 41.4 (-0.05) | 0.95 (+0.03) | 2.25 (+0.08) | 37 | 0.62 | 53 | 0.9 | 111 | 1.88 | 5920 | 2940.0 | 2860.0 | 2965.0 | 2770.0 |
| 2021-01-15 | 41.45 (-0.56) | 0.92 (-0.05) | 2.17 (-0.05) | -788 | 11.46 | -68 | 0.99 | -59 | 0.86 | 6878 | 2860.0 | 3045.0 | 3100.0 | 2850.0 |
| 2021-01-08 | 42.01 (-0.63) | 0.97 (0.0) | 2.22 (+0.02) | -1152 | 14.91 | -8 | 0.1 | 24 | 0.31 | 7727 | 3040.0 | 3235.0 | 3360.0 | 2965.0 |
| 2020-12-31 | 42.64 (-0.28) | 0.97 (+0.01) | 2.2 (-0.01) | -391 | 20.42 | -6 | 0.31 | -13 | 0.68 | 1915 | 3195.0 | 3260.0 | 3275.0 | 3170.0 |
| 2020-12-25 | 42.92 (-0.16) | 0.96 (-0.01) | 2.21 (-0.02) | -215 | 12.07 | -13 | 0.73 | -25 | 1.4 | 1782 | 3260.0 | 3270.0 | 3345.0 | 3230.0 |
| 2020-12-18 | 43.08 (-0.15) | 0.97 (-0.03) | 2.23 (-0.01) | -171 | 5.23 | -41 | 1.25 | -24 | 0.73 | 3271 | 3305.0 | 3325.0 | 3360.0 | 3225.0 |
| 2020-12-11 | 43.23 (-0.18) | 1.0 (+0.1) | 2.24 (-0.07) | -205 | 5.99 | 138 | 4.03 | -83 | 2.42 | 3425 | 3320.0 | 3475.0 | 3480.0 | 3320.0 |
| 2020-12-04 | 43.41 (-0.08) | 0.9 (-0.15) | 2.31 (0.0) | -163 | 4.2 | -206 | 5.31 | -2 | 0.05 | 3877 | 3430.0 | 3350.0 | 3435.0 | 3225.0 |
| 2020-11-27 | 43.49 (-0.83) | 1.05 (-0.03) | 2.31 (-0.02) | -1130 | 27.61 | -42 | 1.03 | -25 | 0.61 | 4093 | 3330.0 | 3430.0 | 3500.0 | 3305.0 |
| 2020-11-20 | 44.32 (0.0) | 1.08 (+0.01) | 2.33 (+0.08) | -69 | 1.21 | 19 | 0.33 | 96 | 1.68 | 5715 | 3460.0 | 3395.0 | 3615.0 | 3320.0 |
| 2020-11-13 | 44.32 (+0.68) | 1.07 (+0.1) | 2.25 (-0.01) | 870 | 20.91 | 129 | 3.1 | -8 | 0.19 | 4160 | 3360.0 | 3240.0 | 3385.0 | 3225.0 |
| 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 | |||
| 2020-11-06 | 43.64 (-0.19) | 0.97 (+0.07) | 2.26 (+0.03) | -243 | 5.96 | 93 | 2.28 | 41 | 1.01 | 4074 | 3145.0 | 3025.0 | 3200.0 | 2995.0 |
| 2020-10-30 | 43.83 (-0.03) | 0.9 (0.0) | 2.23 (-0.05) | 63 | 2.34 | 2 | 0.07 | -65 | 2.41 | 2692 | 3025.0 | 3205.0 | 3215.0 | 3005.0 |
| 2020-10-23 | 43.86 (+0.75) | 0.9 (+0.03) | 2.28 (-0.03) | 983 | 23.19 | 37 | 0.87 | -49 | 1.16 | 4238 | 3180.0 | 3020.0 | 3210.0 | 3010.0 |
| 2020-10-16 | 43.11 (-0.93) | 0.87 (-0.09) | 2.31 (+0.01) | -1336 | 15.15 | -120 | 1.36 | 22 | 0.25 | 8816 | 2965.0 | 3195.0 | 3215.0 | 2945.0 |
| 2020-10-08 | 44.04 (-0.03) | 0.96 (-0.03) | 2.3 (+0.05) | -32 | 0.67 | -35 | 0.73 | 62 | 1.29 | 4788 | 3380.0 | 3400.0 | 3415.0 | 3205.0 |
| 2020-09-30 | 44.07 (-0.12) | 0.99 (-0.17) | 2.25 (0.0) | -196 | 13.23 | -31 | 2.09 | 4 | 0.27 | 1481 | 3360.0 | 3375.0 | 3405.0 | 3330.0 |
| 2020-09-25 | 44.19 (-0.51) | 1.16 (+0.02) | 2.25 (-0.05) | -689 | 18.12 | 24 | 0.63 | -66 | 1.74 | 3803 | 3355.0 | 3530.0 | 3545.0 | 3330.0 |
| 2020-09-18 | 44.7 (-0.25) | 1.14 (-0.01) | 2.3 (-0.01) | -310 | 9.24 | -13 | 0.39 | -12 | 0.36 | 3355 | 3490.0 | 3520.0 | 3690.0 | 3485.0 |
| 2020-09-11 | 44.95 (-0.3) | 1.15 (-0.03) | 2.31 (+0.01) | -398 | 14.38 | -35 | 1.26 | 9 | 0.33 | 2768 | 3500.0 | 3660.0 | 3710.0 | 3405.0 |
| 2020-09-04 | 45.25 (-0.39) | 1.18 (-0.05) | 2.3 (+0.02) | -538 | 10.81 | -66 | 1.33 | 23 | 0.46 | 4979 | 3655.0 | 3460.0 | 3725.0 | 3370.0 |
| 2020-08-28 | 45.64 (-0.53) | 1.23 (-0.02) | 2.28 (-0.01) | -700 | 16.28 | -33 | 0.77 | -6 | 0.14 | 4300 | 3420.0 | 3545.0 | 3640.0 | 3390.0 |
| 2020-08-21 | 46.17 (-0.87) | 1.25 (-0.01) | 2.29 (-0.11) | -1254 | 24.33 | -12 | 0.23 | -154 | 2.99 | 5154 | 3545.0 | 3835.0 | 3915.0 | 3420.0 |
| 2020-08-14 | 47.04 (-0.77) | 1.26 (0.0) | 2.4 (0.0) | -1027 | 33.89 | -1 | 0.03 | 9 | 0.3 | 3030 | 3855.0 | 4060.0 | 4075.0 | 3810.0 |
| 2020-08-07 | 47.81 (-0.15) | 1.26 (+0.02) | 2.4 (+0.13) | -186 | 4.07 | 31 | 0.68 | 169 | 3.7 | 4568 | 4035.0 | 3850.0 | 4200.0 | 3800.0 |
| 2020-07-31 | 47.96 (-0.11) | 1.24 (-0.06) | 2.27 (-0.01) | -122 | 4.17 | -80 | 2.73 | -16 | 0.55 | 2926 | 3825.0 | 3840.0 | 3960.0 | 3790.0 |
| 2020-07-24 | 48.07 (-0.8) | 1.3 (-0.11) | 2.28 (-0.01) | -1077 | 24.65 | -147 | 3.36 | -8 | 0.18 | 4370 | 3800.0 | 4005.0 | 4135.0 | 3790.0 |
| 2020-07-17 | 48.87 (-0.24) | 1.41 (-0.1) | 2.29 (+0.03) | -410 | 13.67 | -145 | 4.83 | 42 | 1.4 | 2999 | 3995.0 | 4050.0 | 4095.0 | 3925.0 |
| 2020-07-10 | 49.11 (-0.56) | 1.51 (-0.11) | 2.26 (-0.02) | -755 | 11.15 | -142 | 2.1 | -25 | 0.37 | 6772 | 4010.0 | 4420.0 | 4475.0 | 4000.0 |
| 2020-07-03 | 49.67 (+0.15) | 1.62 (-0.07) | 2.28 (+0.09) | 192 | 4.04 | 100 | 2.1 | 111 | 2.34 | 4752 | 4325.0 | 4020.0 | 4330.0 | 3940.0 |
| 2020-06-24 | 49.52 (-0.32) | 1.69 (-0.07) | 2.19 (+0.01) | -515 | 15.75 | -83 | 2.54 | 24 | 0.73 | 3269 | 4305.0 | 4070.0 | 4325.0 | 3990.0 |
| 2020-06-19 | 49.84 (-0.51) | 1.76 (-0.09) | 2.18 (-0.01) | -534 | 14.94 | -129 | 3.61 | -25 | 0.7 | 3574 | 4055.0 | 4150.0 | 4280.0 | 4015.0 |
| 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 | |||
| 2020-06-12 | 50.35 (+0.01) | 1.85 (+0.08) | 2.19 (-0.02) | 110 | 2.81 | 114 | 2.91 | -20 | 0.51 | 3911 | 4140.0 | 4330.0 | 4455.0 | 4080.0 |
| 2020-06-05 | 50.34 (+0.24) | 1.77 (+0.15) | 2.21 (+0.08) | 473 | 10.55 | 198 | 4.41 | 107 | 2.39 | 4485 | 4270.0 | 3880.0 | 4345.0 | 3865.0 |
| 2020-05-29 | 50.1 (-0.08) | 1.62 (-0.03) | 2.13 (+0.01) | -131 | 4.78 | -46 | 1.68 | 16 | 0.58 | 2741 | 3835.0 | 3880.0 | 3940.0 | 3770.0 |
| 2020-05-22 | 50.18 (-0.5) | 1.65 (-0.12) | 2.12 (0.0) | -639 | 17.78 | -155 | 4.31 | -6 | 0.17 | 3593 | 3840.0 | 3940.0 | 3990.0 | 3820.0 |
| 2020-05-15 | 50.68 (-0.49) | 1.77 (+0.02) | 2.12 (0.0) | -633 | 23.96 | 24 | 0.91 | 8 | 0.3 | 2642 | 4065.0 | 4265.0 | 4285.0 | 4040.0 |
| 2020-05-08 | 51.17 (-0.11) | 1.75 (+0.07) | 2.12 (-0.01) | -78 | 1.76 | 98 | 2.22 | -17 | 0.38 | 4421 | 4225.0 | 3915.0 | 4325.0 | 3870.0 |
| 2020-04-30 | 51.28 (+0.13) | 1.68 (+0.04) | 2.13 (+0.03) | 200 | 5.58 | 49 | 1.37 | 38 | 1.06 | 3586 | 4110.0 | 3810.0 | 4120.0 | 3785.0 |
| 2020-04-24 | 51.15 (-0.47) | 1.64 (+0.02) | 2.1 (-0.04) | -658 | 20.37 | 31 | 0.96 | -60 | 1.86 | 3230 | 3740.0 | 3880.0 | 3895.0 | 3620.0 |
| 2020-04-17 | 51.62 (-0.43) | 1.62 (0.0) | 2.14 (+0.03) | -480 | 11.1 | -2 | 0.05 | 47 | 1.09 | 4323 | 3850.0 | 3665.0 | 3870.0 | 3655.0 |
| 2020-04-10 | 52.05 (-0.24) | 1.62 (-0.05) | 2.11 (+0.01) | -277 | 7.19 | -69 | 1.79 | 6 | 0.16 | 3854 | 3685.0 | 3880.0 | 3995.0 | 3670.0 |
| 2020-04-01 | 52.29 (-0.16) | 1.67 (+0.37) | 2.1 (-0.02) | -219 | 10.2 | 31 | 1.44 | -22 | 1.02 | 2148 | 3760.0 | 3775.0 | 3895.0 | 3710.0 |
| 2020-03-27 | 52.45 (+0.08) | 1.3 (-0.01) | 2.12 (-0.01) | 165 | 3.27 | -18 | 0.36 | -10 | 0.2 | 5051 | 3870.0 | 3400.0 | 4170.0 | 3350.0 |
| 2020-03-20 | 52.37 (-0.43) | 1.31 (+0.01) | 2.13 (-0.05) | -667 | 7.1 | 16 | 0.17 | -69 | 0.73 | 9388 | 3860.0 | 3985.0 | 4200.0 | 3240.0 |
| 2020-03-13 | 52.8 (-0.35) | 1.3 (+0.05) | 2.18 (-0.06) | -636 | 12.3 | 64 | 1.24 | -75 | 1.45 | 5170 | 4060.0 | 4480.0 | 4555.0 | 3620.0 |
| 2020-03-06 | 53.15 (+0.19) | 1.25 (-0.02) | 2.24 (-0.01) | 289 | 8.97 | -27 | 0.84 | -14 | 0.43 | 3221 | 4565.0 | 4400.0 | 4630.0 | 4365.0 |
| 2020-02-27 | 52.96 (-0.2) | 1.27 (0.0) | 2.25 (0.0) | -174 | 6.6 | 3 | 0.11 | 2 | 0.08 | 2635 | 4430.0 | 4640.0 | 4685.0 | 4430.0 |
| 2020-02-21 | 53.16 (+0.03) | 1.27 (-0.07) | 2.25 (+0.02) | 85 | 3.62 | -96 | 4.09 | 23 | 0.98 | 2346 | 4740.0 | 4800.0 | 4845.0 | 4630.0 |
| 2020-02-14 | 53.13 (+0.16) | 1.34 (-0.04) | 2.23 (+0.06) | 119 | 4.94 | -51 | 2.12 | 72 | 2.99 | 2408 | 4820.0 | 4630.0 | 4920.0 | 4575.0 |
| 2020-02-07 | 52.97 (+0.13) | 1.38 (-0.02) | 2.17 (-0.06) | 222 | 5.77 | -30 | 0.78 | -73 | 1.9 | 3850 | 4755.0 | 4635.0 | 4925.0 | 4550.0 |
| 2020-01-31 | 52.84 (+0.18) | 1.4 (-0.01) | 2.23 (-0.04) | 208 | 11.76 | -20 | 1.13 | -53 | 3.0 | 1768 | 4805.0 | 4825.0 | 4935.0 | 4665.0 |
| 2020-01-20 | 52.66 (+0.05) | 1.41 (-0.03) | 2.27 (+0.01) | 54 | 12.16 | -37 | 8.33 | 7 | 1.58 | 444 | 4975.0 | 5000.0 | 5015.0 | 4965.0 |
| 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 | |||
| 2020-01-17 | 52.61 (+0.5) | 1.44 (-0.03) | 2.26 (-0.04) | 665 | 18.02 | -36 | 0.98 | -55 | 1.49 | 3691 | 4985.0 | 5150.0 | 5210.0 | 4895.0 |
| 2020-01-10 | 52.11 (+0.83) | 1.47 (-0.14) | 2.3 (+0.02) | 909 | 21.38 | -191 | 4.49 | 28 | 0.66 | 4251 | 5065.0 | 4780.0 | 5085.0 | 4640.0 |
| 2020-01-03 | 51.28 (-0.2) | 1.61 (-0.01) | 2.28 (-0.01) | -80 | 3.59 | -15 | 0.67 | -8 | 0.36 | 2230 | 4880.0 | 4200.0 | 5155.0 | 4070.0 |
| 2019-12-31 | 51.48 (+0.04) | 1.62 (-0.04) | 2.29 (-0.02) | 54 | 9.22 | -9 | 1.54 | -32 | 5.46 | 586 | 5000.0 | 5020.0 | 5035.0 | 4960.0 |
| 2019-12-27 | 51.44 (-0.04) | 1.66 (-0.04) | 2.31 (+0.02) | -116 | 7.59 | -45 | 2.94 | 25 | 1.64 | 1529 | 4995.0 | 5050.0 | 5090.0 | 4860.0 |
| 2019-12-20 | 51.48 (+0.71) | 1.7 (+0.03) | 2.29 (-0.04) | 1014 | 24.86 | 40 | 0.98 | -41 | 1.01 | 4079 | 5030.0 | 4840.0 | 5200.0 | 4810.0 |
| 2019-12-13 | 50.77 (+0.43) | 1.67 (+0.02) | 2.33 (+0.03) | 792 | 21.77 | 27 | 0.74 | 36 | 0.99 | 3638 | 4840.0 | 4760.0 | 4890.0 | 4660.0 |
| 2019-12-06 | 50.34 (+0.77) | 1.65 (+0.01) | 2.3 (-0.04) | 1017 | 30.56 | 5 | 0.15 | -51 | 1.53 | 3328 | 4690.0 | 4495.0 | 4755.0 | 4390.0 |
| 2019-11-29 | 49.57 (+0.23) | 1.64 (0.0) | 2.34 (0.0) | 324 | 15.43 | 0 | 0.0 | -2 | 0.1 | 2100 | 4435.0 | 4375.0 | 4530.0 | 4355.0 |
| 2019-11-22 | 49.34 (+0.11) | 1.64 (-0.01) | 2.34 (-0.02) | 128 | 5.71 | -8 | 0.36 | -29 | 1.29 | 2242 | 4345.0 | 4515.0 | 4545.0 | 4280.0 |
| 2019-11-15 | 49.23 (-0.11) | 1.65 (+0.01) | 2.36 (-0.03) | 6 | 0.26 | 5 | 0.21 | -46 | 1.96 | 2344 | 4500.0 | 4750.0 | 4790.0 | 4465.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 37.43 (-0.09) | 2.68 (+0.01) | 3.16 (-0.03) | -97 | 6.04 | 12 | 0.75 | -39 | 2.43 | 1605 | 2680.0 | 2755.0 | 2760.0 | 2655.0 |
| 2024-06-28 | 37.52 (+1.53) | 2.67 (+0.96) | 3.19 (+0.2) | 2050 | 9.16 | 1278 | 5.71 | 265 | 1.18 | 22387 | 2745.0 | 2275.0 | 2805.0 | 2215.0 |
| 2024-05-31 | 35.99 (+0.33) | 1.71 (-0.51) | 2.99 (+0.04) | 580 | 5.2 | -672 | 6.02 | 62 | 0.56 | 11162 | 2275.0 | 2180.0 | 2335.0 | 2145.0 |
| 2024-04-30 | 35.66 (-0.81) | 2.22 (-0.89) | 2.95 (-0.22) | -1250 | 9.51 | -849 | 6.46 | -295 | 2.24 | 13148 | 2185.0 | 2460.0 | 2520.0 | 2090.0 |
| 2024-03-29 | 36.47 (-0.7) | 3.11 (-0.27) | 3.17 (+0.12) | -1036 | 9.24 | -360 | 3.21 | 148 | 1.32 | 11215 | 2445.0 | 2595.0 | 2615.0 | 2410.0 |
| 2024-02-29 | 37.17 (+0.23) | 3.38 (+0.06) | 3.05 (+0.05) | 347 | 2.62 | 79 | 0.6 | 68 | 0.51 | 13253 | 2590.0 | 2485.0 | 2665.0 | 2335.0 |
| 2024-01-31 | 36.94 (-0.99) | 3.32 (-0.16) | 3.0 (-0.17) | -1419 | 6.55 | -285 | 1.32 | -218 | 1.01 | 21649 | 2490.0 | 2860.0 | 2860.0 | 2470.0 |
| 2023-12-29 | 37.93 (+1.65) | 3.48 (+0.69) | 3.17 (-0.04) | 2366 | 10.44 | 925 | 4.08 | -52 | 0.23 | 22659 | 2870.0 | 2390.0 | 2880.0 | 2290.0 |
| 2023-11-30 | 36.28 (+1.42) | 2.79 (+0.29) | 3.21 (-0.01) | 1834 | 12.56 | 387 | 2.65 | -25 | 0.17 | 14601 | 2390.0 | 2070.0 | 2415.0 | 2040.0 |
| 2023-10-31 | 34.86 (-0.73) | 2.5 (-0.21) | 3.22 (-0.06) | -817 | 5.33 | -139 | 0.91 | -80 | 0.52 | 15321 | 2070.0 | 2145.0 | 2210.0 | 1980.0 |
| 2023-09-28 | 35.59 (-0.36) | 2.71 (+0.03) | 3.28 (+0.23) | -744 | 5.21 | 38 | 0.27 | 313 | 2.19 | 14279 | 2135.0 | 2060.0 | 2205.0 | 1985.0 |
| 2023-08-31 | 35.95 (-0.64) | 2.68 (-0.04) | 3.05 (-0.06) | -1071 | 8.74 | -63 | 0.51 | -76 | 0.62 | 12250 | 2050.0 | 2180.0 | 2235.0 | 1925.0 |
| 2023-07-31 | 36.59 (-0.27) | 2.72 (+0.54) | 3.11 (+0.1) | -319 | 1.45 | 316 | 1.43 | 128 | 0.58 | 22056 | 2175.0 | 2160.0 | 2445.0 | 2130.0 |
| 2023-06-30 | 36.86 (0.0) | 2.18 (-0.43) | 3.01 (+0.05) | 31 | 0.35 | -581 | 6.54 | 76 | 0.86 | 8883 | 2130.0 | 2260.0 | 2315.0 | 2110.0 |
| 2023-05-31 | 36.86 (+0.42) | 2.61 (+0.27) | 2.96 (+0.18) | 621 | 4.72 | 371 | 2.82 | 237 | 1.8 | 13155 | 2265.0 | 2015.0 | 2330.0 | 1965.0 |
| 2023-04-28 | 36.44 (-0.22) | 2.34 (-0.91) | 2.78 (-0.04) | -239 | 2.14 | -1214 | 10.87 | -50 | 0.45 | 11172 | 2010.0 | 2180.0 | 2195.0 | 2005.0 |
| 2023-03-31 | 36.66 (-0.6) | 3.25 (-0.36) | 2.82 (+0.12) | -798 | 4.8 | -46 | 0.28 | 156 | 0.94 | 16619 | 2175.0 | 2155.0 | 2500.0 | 2135.0 |
| 2023-02-24 | 37.26 (-0.79) | 3.61 (+0.42) | 2.7 (+0.02) | -895 | 11.47 | 558 | 7.15 | 30 | 0.38 | 7806 | 2205.0 | 2135.0 | 2290.0 | 2135.0 |
| 2023-01-31 | 38.05 (+0.25) | 3.19 (-0.21) | 2.68 (+0.04) | 160 | 1.7 | -278 | 2.96 | 52 | 0.55 | 9405 | 2125.0 | 2040.0 | 2245.0 | 1955.0 |
| 2022-12-30 | 37.8 (+0.15) | 3.4 (+0.28) | 2.64 (-0.11) | 240 | 2.16 | 314 | 2.82 | -154 | 1.38 | 11135 | 2040.0 | 2315.0 | 2340.0 | 2040.0 |
| 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 | |||
| 2022-11-30 | 37.65 (+1.5) | 3.12 (+0.73) | 2.75 (-0.21) | 2485 | 13.35 | 980 | 5.27 | -270 | 1.45 | 18613 | 2295.0 | 1845.0 | 2350.0 | 1825.0 |
| 2022-10-31 | 36.15 (+0.34) | 2.39 (+0.09) | 2.96 (+0.11) | 104 | 0.67 | 101 | 0.65 | 137 | 0.88 | 15574 | 1850.0 | 1645.0 | 1880.0 | 1630.0 |
| 2022-09-30 | 35.81 (-0.3) | 2.3 (+0.09) | 2.85 (+0.07) | -582 | 4.31 | 122 | 0.9 | 99 | 0.73 | 13494 | 1675.0 | 1945.0 | 2040.0 | 1620.0 |
| 2022-08-31 | 36.11 (-0.37) | 2.21 (+0.09) | 2.78 (0.0) | -624 | 4.1 | 117 | 0.77 | -7 | 0.05 | 15230 | 1955.0 | 2080.0 | 2140.0 | 1865.0 |
| 2022-07-29 | 36.48 (+0.31) | 2.12 (+0.46) | 2.78 (+0.13) | 737 | 3.54 | 614 | 2.95 | 179 | 0.86 | 20822 | 2090.0 | 1725.0 | 2090.0 | 1685.0 |
| 2022-06-30 | 36.17 (-0.3) | 1.66 (+0.53) | 2.65 (+0.2) | -639 | 4.97 | 391 | 3.04 | 254 | 1.97 | 12861 | 1725.0 | 1665.0 | 1860.0 | 1590.0 |
| 2022-05-31 | 36.47 (+0.2) | 1.13 (+0.02) | 2.45 (+0.01) | 539 | 5.47 | 20 | 0.2 | 9 | 0.09 | 9850 | 1670.0 | 1700.0 | 1705.0 | 1525.0 |
| 2022-04-29 | 36.27 (+0.79) | 1.11 (-0.35) | 2.44 (-0.04) | 1013 | 7.91 | -464 | 3.62 | -49 | 0.38 | 12807 | 1690.0 | 1870.0 | 1900.0 | 1595.0 |
| 2022-03-31 | 35.48 (-0.94) | 1.46 (+0.03) | 2.48 (0.0) | -1052 | 9.08 | -12 | 0.1 | -12 | 0.1 | 11591 | 1885.0 | 2020.0 | 2060.0 | 1865.0 |
| 2022-02-25 | 36.42 (+0.03) | 1.43 (+0.01) | 2.48 (+0.01) | -172 | 2.59 | 13 | 0.2 | 11 | 0.17 | 6648 | 2020.0 | 2030.0 | 2160.0 | 2000.0 |
| 2022-01-26 | 36.39 (-1.33) | 1.42 (-0.12) | 2.47 (-0.16) | -1795 | 7.86 | -157 | 0.69 | -211 | 0.92 | 22832 | 2030.0 | 2500.0 | 2710.0 | 2025.0 |
| 2021-12-30 | 37.72 (-0.57) | 1.54 (+0.67) | 2.63 (+0.2) | -727 | 2.91 | 892 | 3.57 | 276 | 1.11 | 24972 | 2465.0 | 2000.0 | 2535.0 | 1985.0 |
| 2021-11-30 | 38.29 (-0.94) | 0.87 (-0.04) | 2.43 (-0.04) | -1076 | 7.87 | -43 | 0.31 | -54 | 0.4 | 13668 | 1990.0 | 2090.0 | 2900.0 | 1990.0 |
| 2021-10-29 | 39.23 (-1.22) | 0.91 (-0.09) | 2.47 (+0.16) | -1740 | 9.33 | -124 | 0.66 | 205 | 1.1 | 18653 | 1990.0 | 2175.0 | 2215.0 | 1960.0 |
| 2021-09-30 | 40.45 (+0.1) | 1.0 (-0.12) | 2.31 (-0.04) | 101 | 0.83 | -176 | 1.44 | -43 | 0.35 | 12235 | 2190.0 | 2680.0 | 2765.0 | 2110.0 |
| 2021-08-31 | 40.35 (-1.12) | 1.12 (+0.02) | 2.35 (+0.02) | -1676 | 17.79 | 26 | 0.28 | 14 | 0.15 | 9420 | 2680.0 | 2940.0 | 2950.0 | 2585.0 |
| 2021-07-30 | 41.47 (-0.62) | 1.1 (+0.06) | 2.33 (0.0) | -825 | 10.37 | 72 | 0.9 | 11 | 0.14 | 7959 | 2930.0 | 3130.0 | 3230.0 | 2920.0 |
| 2021-06-30 | 42.09 (-0.01) | 1.04 (+0.09) | 2.33 (+0.09) | 164 | 2.06 | 2 | 0.03 | 108 | 1.36 | 7944 | 3100.0 | 3050.0 | 3160.0 | 2915.0 |
| 2021-05-31 | 42.1 (-0.12) | 0.95 (+0.01) | 2.24 (-0.06) | -38 | 0.31 | 16 | 0.13 | -70 | 0.58 | 12130 | 3030.0 | 3135.0 | 3135.0 | 2610.0 |
| 2021-04-29 | 42.22 (-0.55) | 0.94 (-0.27) | 2.3 (0.0) | -1170 | 9.98 | -366 | 3.12 | -2 | 0.02 | 11723 | 3110.0 | 3250.0 | 3250.0 | 2945.0 |
| 2021-03-31 | 42.77 (-0.78) | 1.21 (-0.01) | 2.3 (-0.05) | -767 | 5.73 | 15 | 0.11 | -75 | 0.56 | 13389 | 3210.0 | 3380.0 | 3550.0 | 3205.0 |
| 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 | |||
| 2021-02-26 | 43.55 (+1.94) | 1.22 (+0.19) | 2.35 (+0.08) | 2713 | 16.88 | 252 | 1.57 | 116 | 0.72 | 16074 | 3295.0 | 2910.0 | 3590.0 | 2905.0 |
| 2021-01-29 | 41.61 (-1.03) | 1.03 (+0.06) | 2.27 (+0.07) | -1653 | 6.77 | 76 | 0.31 | 94 | 0.39 | 24400 | 2940.0 | 3235.0 | 3360.0 | 2770.0 |
| 2020-12-31 | 42.64 (-0.54) | 0.97 (0.0) | 2.2 (-0.09) | -725 | 5.6 | -19 | 0.15 | -127 | 0.98 | 12950 | 3195.0 | 3260.0 | 3480.0 | 3170.0 |
| 2020-11-30 | 43.18 (-0.65) | 0.97 (+0.07) | 2.29 (+0.06) | -992 | 5.12 | 90 | 0.46 | 84 | 0.43 | 19367 | 3225.0 | 3025.0 | 3615.0 | 2995.0 |
| 2020-10-30 | 43.83 (-0.24) | 0.9 (-0.09) | 2.23 (-0.02) | -322 | 1.57 | -116 | 0.56 | -30 | 0.15 | 20536 | 3025.0 | 3400.0 | 3415.0 | 2945.0 |
| 2020-09-30 | 44.07 (-1.41) | 0.99 (-0.21) | 2.25 (-0.04) | -1911 | 12.44 | -91 | 0.59 | -52 | 0.34 | 15362 | 3360.0 | 3400.0 | 3725.0 | 3330.0 |
| 2020-08-31 | 45.48 (-2.48) | 1.2 (-0.04) | 2.29 (+0.02) | -3387 | 18.73 | -45 | 0.25 | 28 | 0.15 | 18080 | 3385.0 | 3850.0 | 4200.0 | 3370.0 |
| 2020-07-31 | 47.96 (-1.34) | 1.24 (-0.3) | 2.27 (+0.03) | -1872 | 9.59 | -404 | 2.07 | 45 | 0.23 | 19515 | 3825.0 | 4135.0 | 4475.0 | 3790.0 |
| 2020-06-30 | 49.3 (-0.8) | 1.54 (-0.08) | 2.24 (+0.11) | -766 | 4.37 | 90 | 0.51 | 145 | 0.83 | 17547 | 4085.0 | 3880.0 | 4455.0 | 3865.0 |
| 2020-05-29 | 50.1 (-1.18) | 1.62 (-0.06) | 2.13 (0.0) | -1481 | 11.05 | -79 | 0.59 | 1 | 0.01 | 13398 | 3835.0 | 3915.0 | 4325.0 | 3770.0 |
| 2020-04-30 | 51.28 (-1.11) | 1.68 (+0.02) | 2.13 (+0.02) | -1328 | 8.57 | 25 | 0.16 | 21 | 0.14 | 15504 | 4110.0 | 3830.0 | 4120.0 | 3620.0 |
| 2020-03-31 | 52.39 (-0.57) | 1.66 (+0.39) | 2.11 (-0.14) | -955 | 3.9 | 50 | 0.2 | -180 | 0.74 | 24471 | 3830.0 | 4400.0 | 4630.0 | 3240.0 |
| 2020-02-27 | 52.96 (+0.12) | 1.27 (-0.13) | 2.25 (+0.02) | 252 | 2.24 | -174 | 1.55 | 24 | 0.21 | 11240 | 4430.0 | 4635.0 | 4925.0 | 4430.0 |
| 2020-01-31 | 52.84 (+1.36) | 1.4 (-0.22) | 2.23 (-0.06) | 1756 | 14.18 | -299 | 2.41 | -81 | 0.65 | 12385 | 4805.0 | 4200.0 | 5210.0 | 4070.0 |
| 2019-12-31 | 51.48 (+1.91) | 1.62 (-0.02) | 2.29 (-0.05) | 2761 | 20.98 | 18 | 0.14 | -63 | 0.48 | 13162 | 5000.0 | 4495.0 | 5200.0 | 4390.0 |
| 2019-11-29 | 49.57 (+1.21) | 1.64 (+0.05) | 2.34 (-0.07) | 1777 | 16.2 | 71 | 0.65 | -99 | 0.9 | 10971 | 4435.0 | 4485.0 | 4790.0 | 4280.0 |
| 2019-10-31 | 48.36 (+0.55) | 1.59 (+0.02) | 2.41 (+0.01) | 987 | 8.26 | 27 | 0.23 | 11 | 0.09 | 11956 | 4470.0 | 4540.0 | 4595.0 | 4265.0 |
| 2019-09-27 | 47.81 (+2.39) | 1.57 (-0.32) | 2.4 (-0.27) | 2498 | 16.02 | 38 | 0.24 | -355 | 2.28 | 15594 | 4450.0 | 3850.0 | 4470.0 | 3775.0 |
| 2019-08-30 | 45.42 (-0.37) | 1.89 (-0.19) | 2.67 (+0.01) | -764 | 8.24 | -263 | 2.83 | 14 | 0.15 | 9277 | 3890.0 | 3820.0 | 3940.0 | 3705.0 |
| 2019-07-31 | 45.79 () | 2.08 () | 2.66 () | 29 | 0 | -10 | 0 | 11 | 0 | 0 | ||||
