- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 32.54 (-0.29) | 5.74 (+0.08) | 0.02 (0.0) | -293 | 39.76 | 86 | 11.67 | 6 | 0.81 | 737 | 315.5 | 314.0 | 318.5 | 312.5 |
| 2024-11-20 | 32.83 (-0.18) | 5.66 (+0.07) | 0.02 (+0.01) | -202 | 24.97 | 65 | 8.03 | 6 | 0.74 | 809 | 314.5 | 315.0 | 316.0 | 312.5 |
| 2024-11-19 | 33.01 (-0.05) | 5.59 (+0.11) | 0.01 (+0.01) | -86 | 8.61 | 113 | 11.31 | 10 | 1.0 | 999 | 313.5 | 309.5 | 313.5 | 306.5 |
| 2024-11-18 | 33.06 (-0.15) | 5.48 (+0.04) | 0.0 (0.0) | -66 | 7.62 | 42 | 4.85 | -12 | 1.39 | 866 | 305.5 | 307.5 | 309.5 | 304.0 |
| 2024-11-15 | 33.21 (+0.36) | 5.44 (-0.44) | 0.0 (0.0) | 407 | 35.92 | -449 | 39.63 | -2 | 0.18 | 1133 | 310.5 | 313.5 | 317.0 | 309.5 |
| 2024-11-14 | 32.85 (+0.06) | 5.88 (-0.74) | 0.0 (0.0) | 66 | 2.61 | -757 | 29.96 | -67 | 2.65 | 2527 | 309.5 | 323.0 | 323.0 | 309.0 |
| 2024-11-13 | 32.79 (+0.46) | 6.62 (-0.8) | 0.0 (0.0) | 403 | 25.31 | -830 | 52.14 | -9 | 0.57 | 1592 | 321.0 | 319.5 | 326.5 | 318.0 |
| 2024-11-12 | 32.33 (-0.09) | 7.42 (-0.31) | 0.0 (0.0) | -73 | 5.05 | -315 | 21.8 | -30 | 2.08 | 1445 | 319.0 | 328.0 | 330.5 | 319.0 |
| 2024-11-11 | 32.42 (+0.15) | 7.73 (-0.03) | 0.0 (0.0) | 145 | 10.99 | -31 | 2.35 | 1 | 0.08 | 1319 | 332.0 | 334.0 | 335.0 | 327.5 |
| 2024-11-08 | 32.27 (-0.08) | 7.76 (-0.06) | 0.0 (-0.02) | -94 | 4.86 | -61 | 3.15 | -19 | 0.98 | 1935 | 335.0 | 341.0 | 346.5 | 335.0 |
| 2024-11-07 | 32.35 (-2.35) | 7.82 (-0.2) | 0.02 (-0.04) | -2498 | 48.81 | -205 | 4.01 | -47 | 0.92 | 5118 | 339.0 | 350.0 | 351.0 | 338.5 |
| 2024-11-06 | 34.7 (+0.34) | 8.02 (-0.19) | 0.06 (0.0) | 329 | 19.89 | -193 | 11.67 | 2 | 0.12 | 1654 | 357.5 | 354.5 | 358.0 | 348.0 |
| 2024-11-05 | 34.36 (+0.22) | 8.21 (-0.17) | 0.06 (+0.05) | 223 | 15.87 | -174 | 12.38 | 51 | 3.63 | 1405 | 354.0 | 345.0 | 357.0 | 345.0 |
| 2024-11-04 | 34.14 (-0.1) | 8.38 (-0.14) | 0.01 (-0.01) | -99 | 8.94 | -151 | 13.63 | -14 | 1.26 | 1108 | 348.0 | 348.0 | 348.0 | 340.0 |
| 2024-11-01 | 34.24 (+0.36) | 8.52 (0.0) | 0.02 (+0.01) | 369 | 41.55 | 9 | 1.01 | 20 | 2.25 | 888 | 348.5 | 338.0 | 348.5 | 336.0 |
| 2024-10-30 | 33.88 (+0.12) | 8.52 (-0.09) | 0.01 (+0.01) | 114 | 19.86 | -92 | 16.03 | 6 | 1.05 | 574 | 344.5 | 342.0 | 344.5 | 338.5 |
| 2024-10-29 | 33.76 (-0.19) | 8.61 (-0.2) | 0.0 (-0.02) | -209 | 13.35 | -210 | 13.41 | -71 | 4.53 | 1566 | 341.5 | 344.5 | 346.0 | 334.0 |
| 2024-10-28 | 33.95 (+0.24) | 8.81 (-0.39) | 0.02 (-0.03) | 249 | 20.03 | -403 | 32.42 | -27 | 2.17 | 1243 | 346.5 | 354.0 | 355.0 | 343.0 |
| 2024-10-25 | 33.71 (-0.21) | 9.2 (+0.1) | 0.05 (-0.01) | -158 | 21.29 | 99 | 13.34 | -13 | 1.75 | 742 | 351.5 | 349.5 | 351.5 | 347.0 |
| 2024-10-24 | 33.92 (-0.34) | 9.1 (-0.26) | 0.06 (-0.12) | -341 | 25.09 | -260 | 19.13 | -119 | 8.76 | 1359 | 348.0 | 361.0 | 361.0 | 348.0 |
| 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 | 34.26 (+0.52) | 9.36 (-0.28) | 0.18 (+0.1) | 599 | 22.55 | -290 | 10.92 | 97 | 3.65 | 2656 | 361.5 | 345.5 | 363.5 | 345.0 |
| 2024-10-22 | 33.74 (-0.21) | 9.64 (-0.07) | 0.08 (-0.03) | -172 | 13.21 | -70 | 5.38 | -25 | 1.92 | 1302 | 347.0 | 351.0 | 351.0 | 343.5 |
| 2024-10-21 | 33.95 (+0.45) | 9.71 (-0.26) | 0.11 (+0.01) | 463 | 44.95 | -19 | 1.84 | 11 | 1.07 | 1030 | 352.5 | 350.5 | 356.5 | 349.0 |
| 2024-10-18 | 33.5 (+0.24) | 9.97 (-0.19) | 0.1 (0.0) | 237 | 17.0 | -196 | 14.06 | -3 | 0.22 | 1394 | 344.0 | 352.5 | 354.0 | 343.0 |
| 2024-10-17 | 33.26 (-0.55) | 10.16 (-0.44) | 0.1 (-0.1) | -705 | 19.23 | -453 | 12.35 | -107 | 2.92 | 3667 | 346.0 | 357.0 | 358.5 | 340.5 |
| 2024-10-16 | 33.81 (+0.02) | 10.6 (-0.1) | 0.2 (-0.08) | 35 | 1.31 | -105 | 3.94 | -82 | 3.08 | 2663 | 357.0 | 360.0 | 363.0 | 355.0 |
| 2024-10-15 | 33.79 (+0.07) | 10.7 (+0.1) | 0.28 (+0.04) | 59 | 3.71 | 104 | 6.54 | 47 | 2.95 | 1591 | 368.5 | 365.0 | 373.5 | 365.0 |
| 2024-10-14 | 33.72 (-0.39) | 10.6 (+0.08) | 0.24 (-0.01) | -313 | 23.98 | 87 | 6.67 | -11 | 0.84 | 1305 | 364.5 | 368.0 | 368.0 | 359.0 |
| 2024-10-11 | 34.11 (+0.49) | 10.52 (+0.14) | 0.25 (+0.03) | 502 | 28.51 | 144 | 8.18 | 25 | 1.42 | 1761 | 366.0 | 355.5 | 369.0 | 355.5 |
| 2024-10-09 | 33.62 (-0.37) | 10.38 (+0.01) | 0.22 (-0.08) | -392 | 20.06 | 2 | 0.1 | -77 | 3.94 | 1954 | 353.0 | 367.0 | 369.5 | 352.5 |
| 2024-10-08 | 33.99 (+0.11) | 10.37 (+0.04) | 0.3 (+0.06) | 151 | 4.65 | 44 | 1.35 | 62 | 1.91 | 3248 | 363.0 | 348.5 | 371.5 | 348.5 |
| 2024-10-07 | 33.88 (-0.24) | 10.33 (0.0) | 0.24 (0.0) | -324 | 25.41 | 0 | 0.0 | -2 | 0.16 | 1275 | 347.5 | 347.5 | 355.0 | 347.0 |
| 2024-10-04 | 34.12 (+0.02) | 10.33 (+0.01) | 0.24 (-0.05) | 46 | 4.28 | 7 | 0.65 | -48 | 4.47 | 1074 | 345.0 | 354.0 | 358.0 | 344.5 |
| 2024-10-01 | 34.1 (-0.17) | 10.32 (+0.03) | 0.29 (-0.03) | -173 | 18.8 | 29 | 3.15 | -34 | 3.7 | 920 | 351.5 | 356.5 | 361.0 | 350.5 |
| 2024-09-30 | 34.27 (+0.08) | 10.29 (0.0) | 0.32 (-0.08) | 85 | 8.53 | 2 | 0.2 | -82 | 8.23 | 996 | 356.5 | 362.0 | 364.0 | 355.0 |
| 2024-09-27 | 34.19 (-0.77) | 10.29 (+0.13) | 0.4 (-0.02) | -748 | 32.74 | 141 | 6.17 | -17 | 0.74 | 2285 | 365.0 | 377.0 | 382.5 | 365.0 |
| 2024-09-26 | 34.96 (+0.27) | 10.16 (+0.05) | 0.42 (+0.09) | 223 | 5.35 | 47 | 1.13 | 93 | 2.23 | 4167 | 373.5 | 361.0 | 385.0 | 361.0 |
| 2024-09-25 | 34.69 (-0.1) | 10.11 (+0.1) | 0.33 (-0.03) | -97 | 8.4 | 99 | 8.57 | -35 | 3.03 | 1155 | 359.0 | 364.5 | 371.5 | 358.0 |
| 2024-09-24 | 34.79 (+0.13) | 10.01 (0.0) | 0.36 (-0.06) | 129 | 13.4 | 2 | 0.21 | -58 | 6.02 | 963 | 362.0 | 366.5 | 368.5 | 359.5 |
| 2024-09-23 | 34.66 (+0.17) | 10.01 (+0.01) | 0.42 (+0.02) | 170 | 15.37 | 13 | 1.18 | 16 | 1.45 | 1106 | 366.5 | 363.5 | 372.0 | 363.0 |
| 2024-09-20 | 34.49 (-0.17) | 10.0 (+0.01) | 0.4 (-0.12) | -156 | 11.06 | 9 | 0.64 | -121 | 8.58 | 1411 | 363.0 | 371.0 | 375.0 | 362.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 34.66 (+0.06) | 9.99 (0.0) | 0.52 (+0.15) | 49 | 1.96 | 5 | 0.2 | 156 | 6.24 | 2501 | 369.5 | 357.5 | 375.0 | 357.5 |
| 2024-09-18 | 34.6 (+0.47) | 9.99 (-0.07) | 0.37 (-0.19) | 495 | 31.13 | -81 | 5.09 | -194 | 12.2 | 1590 | 355.5 | 363.5 | 365.5 | 352.0 |
| 2024-09-16 | 34.13 (-0.41) | 10.06 (+0.01) | 0.56 (+0.01) | -299 | 12.02 | 16 | 0.64 | 8 | 0.32 | 2487 | 366.0 | 368.5 | 378.0 | 365.5 |
| 2024-09-13 | 34.54 (+0.11) | 10.05 (+0.05) | 0.55 (+0.01) | 94 | 5.84 | 50 | 3.11 | 12 | 0.75 | 1609 | 368.0 | 366.5 | 371.0 | 361.0 |
| 2024-09-12 | 34.43 (-0.73) | 10.0 (+0.12) | 0.54 (-0.02) | -711 | 22.36 | 124 | 3.9 | -23 | 0.72 | 3180 | 366.5 | 368.0 | 370.0 | 358.0 |
| 2024-09-11 | 35.16 (-0.52) | 9.88 (+0.16) | 0.56 (+0.19) | -569 | 20.18 | 165 | 5.85 | 196 | 6.95 | 2819 | 362.5 | 355.0 | 363.0 | 348.5 |
| 2024-09-10 | 35.68 (-0.13) | 9.72 (+0.47) | 0.37 (-0.15) | -158 | 4.68 | 476 | 14.1 | -152 | 4.5 | 3376 | 352.0 | 364.0 | 364.5 | 347.0 |
| 2024-09-09 | 35.81 (-0.49) | 9.25 (+0.47) | 0.52 (+0.25) | -644 | 9.01 | 484 | 6.77 | 249 | 3.48 | 7151 | 362.5 | 342.0 | 365.0 | 340.5 |
| 2024-09-06 | 36.3 (+0.86) | 8.78 (+0.06) | 0.27 (+0.08) | 861 | 20.97 | 67 | 1.63 | 82 | 2.0 | 4106 | 345.0 | 321.0 | 345.0 | 319.0 |
| 2024-09-05 | 35.44 (-0.5) | 8.72 (-0.05) | 0.19 (-0.02) | -510 | 31.1 | -50 | 3.05 | -14 | 0.85 | 1640 | 314.0 | 319.5 | 320.0 | 313.0 |
| 2024-09-04 | 35.94 (+0.35) | 8.77 (-0.15) | 0.21 (-0.2) | 354 | 18.39 | -155 | 8.05 | -204 | 10.6 | 1925 | 318.5 | 320.0 | 325.5 | 311.5 |
| 2024-09-03 | 35.59 (+0.06) | 8.92 (-0.1) | 0.41 (-0.03) | 87 | 9.29 | -102 | 10.9 | -34 | 3.63 | 936 | 342.0 | 343.0 | 346.0 | 338.0 |
| 2024-09-02 | 35.53 (+0.08) | 9.02 (-0.05) | 0.44 (-0.03) | 75 | 8.22 | -59 | 6.47 | -32 | 3.51 | 912 | 343.5 | 351.0 | 352.0 | 342.0 |
| 2024-08-30 | 35.45 (-0.53) | 9.07 (+0.5) | 0.47 (-0.05) | -564 | 30.65 | 522 | 28.37 | -55 | 2.99 | 1840 | 351.0 | 354.0 | 355.5 | 347.5 |
| 2024-08-29 | 35.98 (-0.5) | 8.57 (+0.21) | 0.52 (+0.05) | -516 | 26.31 | 216 | 11.01 | 51 | 2.6 | 1961 | 355.0 | 341.0 | 356.0 | 340.5 |
| 2024-08-28 | 36.48 (-0.18) | 8.36 (+0.09) | 0.47 (+0.17) | -206 | 9.26 | 83 | 3.73 | 178 | 8.0 | 2224 | 351.0 | 337.5 | 352.5 | 337.5 |
| 2024-08-27 | 36.66 (+0.02) | 8.27 (-0.05) | 0.3 (0.0) | 16 | 2.43 | -45 | 6.84 | 2 | 0.3 | 658 | 339.5 | 335.0 | 342.0 | 331.5 |
| 2024-08-26 | 36.64 (-0.11) | 8.32 (-0.04) | 0.3 (-0.06) | -127 | 10.56 | -41 | 3.41 | -67 | 5.57 | 1203 | 335.0 | 344.5 | 346.0 | 335.0 |
| 2024-08-23 | 36.75 (-0.3) | 8.36 (-0.01) | 0.36 (+0.1) | -301 | 20.45 | -10 | 0.68 | 107 | 7.27 | 1472 | 342.0 | 329.5 | 352.0 | 327.0 |
| 2024-08-22 | 37.05 (-0.27) | 8.37 (+0.3) | 0.26 (-0.04) | -226 | 23.13 | 303 | 31.01 | -41 | 4.2 | 977 | 333.5 | 338.0 | 340.5 | 331.5 |
| 2024-08-21 | 37.32 (-0.03) | 8.07 (+0.22) | 0.3 (-0.05) | -36 | 5.16 | 234 | 33.57 | -50 | 7.17 | 697 | 336.0 | 338.0 | 338.5 | 331.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 37.35 (+0.04) | 7.85 (-0.05) | 0.35 (+0.08) | 38 | 4.55 | -59 | 7.06 | 81 | 9.69 | 836 | 338.5 | 336.0 | 342.0 | 336.0 |
| 2024-08-19 | 37.31 (-0.01) | 7.9 (0.0) | 0.27 (-0.09) | -9 | 0.91 | 0 | 0.0 | -90 | 9.08 | 991 | 334.5 | 342.0 | 343.5 | 333.0 |
| 2024-08-16 | 37.32 (-0.12) | 7.9 (+0.83) | 0.36 (-0.01) | -127 | 3.83 | 851 | 25.63 | -12 | 0.36 | 3320 | 341.0 | 347.0 | 349.5 | 338.0 |
| 2024-08-15 | 37.44 (-0.11) | 7.07 (+0.09) | 0.37 (+0.09) | -146 | 6.85 | 92 | 4.32 | 87 | 4.08 | 2131 | 339.5 | 338.5 | 345.0 | 329.0 |
| 2024-08-14 | 37.55 (-0.51) | 6.98 (+0.38) | 0.28 (-0.01) | -517 | 10.29 | 393 | 7.82 | -4 | 0.08 | 5023 | 336.5 | 347.0 | 352.5 | 333.5 |
| 2024-08-13 | 38.06 (-0.42) | 6.6 (+0.96) | 0.29 (+0.12) | -410 | 8.78 | 990 | 21.2 | 124 | 2.66 | 4669 | 342.0 | 317.0 | 342.0 | 314.0 |
| 2024-08-12 | 38.48 (-0.19) | 5.64 (+0.26) | 0.17 (+0.03) | -188 | 12.21 | 262 | 17.01 | 31 | 2.01 | 1540 | 311.0 | 311.0 | 316.0 | 307.5 |
| 2024-08-09 | 38.67 (-0.22) | 5.38 (+0.06) | 0.14 (+0.08) | -221 | 9.59 | 70 | 3.04 | 79 | 3.43 | 2304 | 308.0 | 300.0 | 313.5 | 297.0 |
| 2024-08-08 | 38.89 (-0.56) | 5.32 (+0.12) | 0.06 (0.0) | -611 | 41.54 | 121 | 8.23 | -4 | 0.27 | 1471 | 289.0 | 292.0 | 295.0 | 287.5 |
| 2024-08-07 | 39.45 (-0.02) | 5.2 (+0.13) | 0.06 (+0.05) | -33 | 2.13 | 127 | 8.18 | 52 | 3.35 | 1552 | 297.5 | 280.0 | 297.5 | 277.5 |
| 2024-08-06 | 39.47 (+0.01) | 5.07 (+0.02) | 0.01 (+0.01) | 4 | 0.33 | 18 | 1.49 | 14 | 1.16 | 1208 | 270.5 | 277.5 | 280.5 | 251.5 |
| 2024-08-05 | 39.46 (-0.21) | 5.05 (+0.14) | 0.0 (0.0) | -224 | 12.9 | 146 | 8.41 | -79 | 4.55 | 1737 | 271.0 | 281.0 | 283.0 | 271.0 |
| 2024-08-02 | 39.67 (-0.44) | 4.91 (0.0) | 0.0 (-0.06) | -443 | 38.76 | 3 | 0.26 | -94 | 8.22 | 1143 | 301.0 | 310.0 | 312.0 | 301.0 |
| 2024-08-01 | 40.11 (+0.31) | 4.91 (+0.03) | 0.06 (+0.06) | 342 | 13.25 | 36 | 1.39 | 65 | 2.52 | 2582 | 322.0 | 315.0 | 332.0 | 314.0 |
| 2024-07-31 | 39.8 (-0.16) | 4.88 (-0.16) | 0.0 (0.0) | -166 | 18.82 | -173 | 19.61 | -1 | 0.11 | 882 | 304.5 | 306.0 | 309.5 | 303.0 |
| 2024-07-30 | 39.96 (+0.01) | 5.04 (-0.11) | 0.0 (0.0) | 10 | 0.87 | -110 | 9.57 | -17 | 1.48 | 1149 | 312.0 | 306.0 | 313.0 | 300.0 |
| 2024-07-29 | 39.95 (+0.04) | 5.15 (-0.13) | 0.0 (0.0) | 39 | 4.06 | -132 | 13.75 | -31 | 3.23 | 960 | 309.0 | 318.0 | 323.0 | 308.0 |
| 2024-07-26 | 39.91 (-0.3) | 5.28 (-0.08) | 0.0 (0.0) | -315 | 20.74 | -86 | 5.66 | -77 | 5.07 | 1519 | 315.0 | 309.0 | 317.5 | 301.0 |
| 2024-07-23 | 40.21 (-0.16) | 5.36 (-0.05) | 0.0 (0.0) | -175 | 14.34 | -50 | 4.1 | -113 | 9.26 | 1220 | 325.0 | 328.0 | 329.0 | 319.5 |
| 2024-07-22 | 40.37 (+0.21) | 5.41 (-0.46) | 0.0 (0.0) | 217 | 12.12 | -197 | 11.0 | -271 | 15.13 | 1791 | 317.0 | 331.0 | 334.5 | 317.0 |
| 2024-07-19 | 40.16 (+0.28) | 5.87 (-0.01) | 0.0 (0.0) | 408 | 18.31 | -7 | 0.31 | -4 | 0.18 | 2228 | 330.5 | 335.5 | 339.0 | 327.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 39.88 (-0.18) | 5.88 (-0.11) | 0.0 (-0.23) | -132 | 4.07 | -115 | 3.55 | -422 | 13.02 | 3240 | 334.5 | 348.5 | 352.0 | 329.0 |
| 2024-07-17 | 40.06 (-0.11) | 5.99 (-0.05) | 0.23 (-0.02) | -131 | 11.68 | -54 | 4.81 | -18 | 1.6 | 1122 | 363.0 | 367.5 | 369.5 | 360.0 |
| 2024-07-16 | 40.17 (-0.22) | 6.04 (+0.01) | 0.25 (-0.09) | -42 | 6.69 | 16 | 2.55 | -100 | 15.92 | 628 | 361.0 | 368.0 | 370.0 | 361.0 |
| 2024-07-15 | 40.39 (+0.19) | 6.03 (+0.05) | 0.34 (-0.03) | 205 | 19.62 | 46 | 4.4 | -24 | 2.3 | 1045 | 366.0 | 370.0 | 370.0 | 360.5 |
| 2024-07-12 | 40.2 (+0.49) | 5.98 (+0.09) | 0.37 (-0.29) | 538 | 20.11 | 91 | 3.4 | -303 | 11.33 | 2675 | 364.0 | 371.0 | 371.5 | 358.0 |
| 2024-07-11 | 39.71 (+0.29) | 5.89 (-0.09) | 0.66 (-0.11) | 317 | 14.15 | -89 | 3.97 | -110 | 4.91 | 2240 | 377.0 | 389.0 | 391.5 | 376.5 |
| 2024-07-10 | 39.42 (+0.54) | 5.98 (-0.16) | 0.77 (-0.03) | 561 | 20.89 | -163 | 6.07 | -31 | 1.15 | 2685 | 384.0 | 384.0 | 392.0 | 378.0 |
| 2024-07-09 | 38.88 (+0.72) | 6.14 (-0.11) | 0.8 (-0.56) | 722 | 19.86 | -113 | 3.11 | -581 | 15.98 | 3636 | 390.0 | 394.0 | 397.0 | 376.0 |
| 2024-07-08 | 38.16 (-0.2) | 6.25 (+0.36) | 1.36 (-0.08) | -218 | 6.81 | 367 | 11.46 | -75 | 2.34 | 3202 | 396.5 | 398.5 | 399.0 | 376.0 |
| 2024-07-05 | 38.36 (-0.06) | 5.89 (+0.14) | 1.44 (-0.04) | -207 | 5.57 | 143 | 3.85 | -44 | 1.18 | 3716 | 397.5 | 392.5 | 403.0 | 384.5 |
| 2024-07-04 | 38.42 (-0.74) | 5.75 (+0.73) | 1.48 (+0.2) | -908 | 16.57 | 753 | 13.74 | 205 | 3.74 | 5481 | 387.5 | 368.0 | 395.0 | 363.5 |
| 2024-07-03 | 39.16 (-0.77) | 5.02 (+0.09) | 1.28 (+0.27) | -802 | 18.25 | 88 | 2.0 | 276 | 6.28 | 4394 | 363.5 | 349.0 | 372.0 | 340.0 |
| 2024-07-02 | 39.93 (-1.23) | 4.93 (+0.14) | 1.01 (+0.3) | -1264 | 20.96 | 150 | 2.49 | 309 | 5.12 | 6031 | 345.0 | 337.0 | 360.0 | 337.0 |
| 2024-07-01 | 41.16 (+0.03) | 4.79 (-0.34) | 0.71 (+0.44) | 61 | 1.1 | -351 | 6.33 | 454 | 8.18 | 5548 | 338.0 | 312.5 | 339.0 | 308.5 |
| 2024-06-28 | 41.13 (-0.28) | 5.13 (-0.3) | 0.27 (0.0) | -218 | 14.82 | -311 | 21.14 | -5 | 0.34 | 1471 | 308.5 | 318.5 | 319.5 | 308.5 |
| 2024-06-27 | 41.41 (+0.84) | 5.43 (-0.28) | 0.27 (+0.01) | 665 | 41.93 | -289 | 18.22 | 13 | 0.82 | 1586 | 317.0 | 312.5 | 321.0 | 312.5 |
| 2024-06-26 | 40.57 (+1.44) | 5.71 (+0.01) | 0.26 (+0.05) | 1571 | 55.2 | 18 | 0.63 | 56 | 1.97 | 2846 | 313.0 | 309.0 | 324.0 | 308.0 |
| 2024-06-25 | 39.13 (-0.16) | 5.7 (-0.03) | 0.21 (-0.27) | -198 | 8.11 | -39 | 1.6 | -286 | 11.72 | 2441 | 307.5 | 305.0 | 307.5 | 299.0 |
| 2024-06-24 | 39.29 (-0.4) | 5.73 (+0.59) | 0.48 (+0.08) | -419 | 17.34 | 609 | 25.2 | 91 | 3.76 | 2417 | 324.5 | 327.5 | 330.0 | 315.0 |
| 2024-06-21 | 39.69 (-0.03) | 5.14 (0.0) | 0.4 (-0.05) | -42 | 1.95 | 1 | 0.05 | -51 | 2.36 | 2158 | 327.5 | 325.0 | 331.0 | 319.0 |
| 2024-06-20 | 39.72 (+0.29) | 5.14 (+0.31) | 0.45 (+0.2) | 276 | 9.53 | 318 | 10.98 | 200 | 6.9 | 2897 | 328.0 | 316.0 | 329.5 | 310.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 39.43 (+0.75) | 4.83 (+0.04) | 0.25 (+0.14) | 757 | 41.23 | 37 | 2.02 | 142 | 7.73 | 1836 | 313.5 | 310.0 | 316.0 | 309.0 |
| 2024-06-18 | 38.68 (+0.03) | 4.79 (+0.08) | 0.11 (-0.01) | 32 | 5.98 | 82 | 15.33 | -9 | 1.68 | 535 | 307.0 | 307.0 | 308.0 | 304.0 |
| 2024-06-17 | 38.65 (-0.02) | 4.71 (-0.04) | 0.12 (0.0) | -19 | 3.36 | -31 | 5.49 | 3 | 0.53 | 565 | 306.5 | 308.0 | 310.0 | 305.5 |
| 2024-06-14 | 38.67 (-0.44) | 4.75 (-0.08) | 0.12 (-0.19) | -456 | 27.35 | -91 | 5.46 | -192 | 11.52 | 1667 | 308.0 | 318.5 | 318.5 | 306.5 |
| 2024-06-13 | 39.11 (+0.67) | 4.83 (-0.06) | 0.31 (+0.02) | 692 | 35.09 | -63 | 3.19 | 18 | 0.91 | 1972 | 317.0 | 315.0 | 318.0 | 312.5 |
| 2024-06-12 | 38.44 (+0.28) | 4.89 (-0.01) | 0.29 (-0.02) | 285 | 22.57 | -1 | 0.08 | -21 | 1.66 | 1263 | 312.0 | 311.0 | 315.0 | 307.5 |
| 2024-06-11 | 38.16 (+0.56) | 4.9 (+0.01) | 0.31 (+0.1) | 586 | 41.86 | 6 | 0.43 | 104 | 7.43 | 1400 | 308.0 | 308.0 | 314.0 | 306.5 |
| 2024-06-07 | 37.6 (+0.14) | 4.89 (0.0) | 0.21 (-0.04) | 147 | 13.7 | -2 | 0.19 | -45 | 4.19 | 1073 | 306.5 | 305.5 | 307.0 | 298.0 |
| 2024-06-06 | 37.46 (+0.1) | 4.89 (0.0) | 0.25 (-0.01) | 103 | 12.8 | 2 | 0.25 | -8 | 0.99 | 805 | 303.5 | 311.0 | 315.0 | 302.5 |
| 2024-06-05 | 37.36 (+0.11) | 4.89 (0.0) | 0.26 (0.0) | 137 | 21.96 | 0 | 0.0 | -5 | 0.8 | 624 | 305.5 | 305.5 | 307.5 | 302.0 |
| 2024-06-04 | 37.25 (+0.15) | 4.89 (0.0) | 0.26 (0.0) | 149 | 16.21 | 0 | 0.0 | 1 | 0.11 | 919 | 304.0 | 302.5 | 308.0 | 301.5 |
| 2024-06-03 | 37.1 (+0.26) | 4.89 (+0.32) | 0.26 (+0.02) | 258 | 21.94 | 324 | 27.55 | 27 | 2.3 | 1176 | 301.5 | 298.5 | 302.0 | 296.5 |
| 2024-05-31 | 36.84 (+0.02) | 4.57 (+0.07) | 0.24 (-0.03) | 10 | 0.66 | 78 | 5.13 | -38 | 2.5 | 1520 | 294.5 | 300.0 | 303.5 | 291.5 |
| 2024-05-30 | 36.82 (-0.03) | 4.5 (+0.01) | 0.27 (-0.01) | -39 | 7.65 | 9 | 1.76 | -5 | 0.98 | 510 | 298.5 | 300.5 | 303.0 | 298.0 |
| 2024-05-29 | 36.85 (+0.05) | 4.49 (-0.12) | 0.28 (+0.03) | 123 | 14.64 | -123 | 14.64 | 30 | 3.57 | 840 | 300.5 | 304.5 | 304.5 | 300.0 |
| 2024-05-28 | 36.8 (-0.67) | 4.61 (-0.13) | 0.25 (-0.04) | -695 | 43.22 | -131 | 8.15 | -46 | 2.86 | 1608 | 303.5 | 312.5 | 314.0 | 303.0 |
| 2024-05-27 | 37.47 (-0.09) | 4.74 (+0.07) | 0.29 (+0.03) | -86 | 6.76 | 69 | 5.42 | 40 | 3.14 | 1272 | 315.5 | 310.5 | 316.0 | 307.5 |
| 2024-05-24 | 37.56 (-1.95) | 4.67 (+0.14) | 0.26 (+0.04) | -146 | 12.41 | 398 | 33.84 | 48 | 4.08 | 1176 | 309.0 | 304.0 | 310.0 | 300.5 |
| 2024-05-23 | 39.51 (-0.07) | 4.53 (+0.48) | 0.22 (+0.06) | -131 | 6.36 | 463 | 22.49 | 61 | 2.96 | 2059 | 304.0 | 299.0 | 306.5 | 298.0 |
| 2024-05-22 | 39.58 (-0.39) | 4.05 (+0.34) | 0.16 (0.0) | -355 | 27.37 | 327 | 25.21 | -6 | 0.46 | 1297 | 299.0 | 298.0 | 301.5 | 295.0 |
| 2024-05-21 | 39.97 (-0.51) | 3.71 (+0.04) | 0.16 (-0.03) | -516 | 38.54 | 42 | 3.14 | -23 | 1.72 | 1339 | 300.0 | 305.5 | 307.0 | 300.0 |
| 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 | 40.48 (-0.21) | 3.67 (+0.18) | 0.19 (+0.07) | -216 | 8.39 | 172 | 6.68 | 62 | 2.41 | 2574 | 304.5 | 315.0 | 323.5 | 304.5 |
| 2024-05-17 | 40.69 (-0.7) | 3.49 (+0.41) | 0.12 (-0.01) | -673 | 46.77 | 401 | 27.87 | -9 | 0.63 | 1439 | 307.0 | 310.0 | 312.5 | 303.0 |
| 2024-05-16 | 41.39 (+0.52) | 3.08 (+0.01) | 0.13 (+0.02) | 499 | 38.38 | 10 | 0.77 | 21 | 1.62 | 1300 | 313.0 | 309.5 | 319.0 | 309.5 |
| 2024-05-15 | 40.87 (+0.01) | 3.07 (0.0) | 0.11 (-0.01) | 66 | 11.58 | -2 | 0.35 | -8 | 1.4 | 570 | 304.5 | 305.5 | 309.5 | 304.5 |
| 2024-05-14 | 40.86 (-0.35) | 3.07 (+0.02) | 0.12 (-0.06) | -234 | 24.15 | 18 | 1.86 | -61 | 6.3 | 969 | 304.5 | 311.5 | 312.5 | 302.5 |
| 2024-05-13 | 41.21 (+0.06) | 3.05 (+0.04) | 0.18 (-0.01) | 58 | 7.34 | 37 | 4.68 | -5 | 0.63 | 790 | 311.5 | 314.0 | 315.0 | 307.0 |
| 2024-05-10 | 41.15 (-0.11) | 3.01 (+0.02) | 0.19 (0.0) | -120 | 12.23 | 22 | 2.24 | -5 | 0.51 | 981 | 312.0 | 314.0 | 317.0 | 307.0 |
| 2024-05-09 | 41.26 (+0.36) | 2.99 (+0.03) | 0.19 (-0.09) | 349 | 19.89 | 31 | 1.77 | -86 | 4.9 | 1755 | 311.5 | 320.5 | 320.5 | 305.5 |
| 2024-05-08 | 40.9 (-0.11) | 2.96 (+0.25) | 0.28 (-0.09) | -202 | 12.32 | 244 | 14.88 | -88 | 5.37 | 1640 | 318.5 | 316.0 | 323.0 | 314.0 |
| 2024-05-07 | 41.01 (+0.71) | 2.71 (+0.14) | 0.37 (+0.27) | 704 | 16.92 | 132 | 3.17 | 264 | 6.34 | 4161 | 319.5 | 305.0 | 320.0 | 304.0 |
| 2024-05-06 | 40.3 (+0.32) | 2.57 (+0.02) | 0.1 (-0.01) | 337 | 36.43 | 21 | 2.27 | -5 | 0.54 | 925 | 297.5 | 298.5 | 302.0 | 295.0 |
| 2024-05-03 | 39.98 (+0.51) | 2.55 (0.0) | 0.11 (0.0) | 503 | 34.12 | 4 | 0.27 | -6 | 0.41 | 1474 | 297.5 | 294.0 | 304.0 | 294.0 |
| 2024-05-02 | 39.47 (-0.14) | 2.55 (-0.12) | 0.11 (-0.11) | -150 | 14.68 | -116 | 11.35 | -100 | 9.78 | 1022 | 291.0 | 297.5 | 298.0 | 290.5 |
| 2024-04-30 | 39.61 (-0.32) | 2.67 (0.0) | 0.22 (+0.19) | -312 | 15.73 | -6 | 0.3 | 177 | 8.92 | 1984 | 302.0 | 292.0 | 304.0 | 290.5 |
| 2024-04-29 | 39.93 (-0.05) | 2.67 (-0.01) | 0.03 (0.0) | -54 | 8.78 | -4 | 0.65 | -2 | 0.33 | 615 | 294.5 | 292.0 | 295.0 | 288.5 |
| 2024-04-26 | 39.98 (-0.07) | 2.68 (+0.01) | 0.03 (-0.01) | -63 | 12.05 | 7 | 1.34 | -2 | 0.38 | 523 | 290.0 | 292.5 | 293.5 | 288.5 |
| 2024-04-25 | 40.05 (+0.04) | 2.67 (-0.02) | 0.04 (-0.03) | 31 | 5.88 | -16 | 3.04 | -36 | 6.83 | 527 | 288.0 | 289.0 | 291.0 | 287.0 |
| 2024-04-24 | 40.01 (-0.07) | 2.69 (+0.18) | 0.07 (+0.07) | -81 | 6.23 | 174 | 13.37 | 72 | 5.53 | 1301 | 292.0 | 289.0 | 295.0 | 287.5 |
| 2024-04-23 | 40.08 (-0.15) | 2.51 (+0.16) | 0.0 (0.0) | -151 | 18.26 | 151 | 18.26 | -2 | 0.24 | 827 | 284.0 | 283.5 | 286.0 | 280.5 |
| 2024-04-22 | 40.23 (+0.56) | 2.35 (+0.45) | 0.0 (0.0) | 541 | 32.13 | 71 | 4.22 | -81 | 4.81 | 1684 | 279.0 | 283.5 | 288.0 | 276.0 |
| 2024-04-19 | 39.67 (+1.25) | 1.9 (-0.01) | 0.0 (0.0) | 1226 | 38.29 | -9 | 0.28 | -172 | 5.37 | 3202 | 288.0 | 284.0 | 291.0 | 278.0 |
| 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 | 38.42 (-0.8) | 1.91 (-0.17) | 0.0 (-0.09) | -759 | 25.78 | -172 | 5.84 | -174 | 5.91 | 2944 | 294.0 | 304.5 | 305.0 | 288.5 |
| 2024-04-17 | 39.22 (+0.3) | 2.08 (+0.04) | 0.09 (+0.09) | 276 | 16.32 | 38 | 2.25 | 88 | 5.2 | 1691 | 308.5 | 299.5 | 311.5 | 299.5 |
| 2024-04-16 | 38.92 (+0.36) | 2.04 (-0.01) | 0.0 (-0.14) | 366 | 25.63 | -1 | 0.07 | -192 | 13.45 | 1428 | 295.5 | 300.5 | 301.5 | 292.0 |
| 2024-04-15 | 38.56 (+0.06) | 2.05 (+0.01) | 0.14 (-0.05) | 27 | 1.73 | 8 | 0.51 | -53 | 3.4 | 1557 | 305.0 | 303.5 | 313.5 | 299.0 |
| 2024-04-12 | 38.5 (-0.03) | 2.04 (-0.1) | 0.19 (+0.19) | -23 | 0.81 | -96 | 3.37 | 188 | 6.59 | 2852 | 307.5 | 299.0 | 314.0 | 299.0 |
| 2024-04-11 | 38.53 (+0.55) | 2.14 (-0.02) | 0.0 (0.0) | 543 | 39.81 | -23 | 1.69 | -78 | 5.72 | 1364 | 296.0 | 296.5 | 298.5 | 292.0 |
| 2024-04-10 | 37.98 (+0.34) | 2.16 (-0.1) | 0.0 (0.0) | 350 | 25.45 | -101 | 7.35 | -43 | 3.13 | 1375 | 298.5 | 299.0 | 303.5 | 297.0 |
| 2024-04-09 | 37.64 (+0.54) | 2.26 (-0.12) | 0.0 (0.0) | 517 | 22.35 | -111 | 4.8 | -95 | 4.11 | 2313 | 297.0 | 309.5 | 310.0 | 296.0 |
| 2024-04-08 | 37.1 (+0.22) | 2.38 (+0.01) | 0.0 (-0.09) | 216 | 23.13 | 9 | 0.96 | -87 | 9.31 | 934 | 309.5 | 309.0 | 310.5 | 304.5 |
| 2024-04-03 | 36.88 (+0.72) | 2.37 (+0.15) | 0.09 (-0.09) | 716 | 27.89 | 146 | 5.69 | -87 | 3.39 | 2567 | 308.0 | 310.0 | 315.0 | 305.5 |
| 2024-04-02 | 36.16 (+0.05) | 2.22 (-0.02) | 0.18 (+0.12) | 77 | 2.63 | -22 | 0.75 | 112 | 3.83 | 2928 | 314.0 | 306.5 | 319.0 | 304.5 |
| 2024-04-01 | 36.11 (+0.37) | 2.24 (+0.01) | 0.06 (+0.06) | 339 | 18.79 | 7 | 0.39 | 61 | 3.38 | 1804 | 304.0 | 299.0 | 309.0 | 298.5 |
| 2024-03-29 | 35.74 (+1.0) | 2.23 (+0.03) | 0.0 (0.0) | 1061 | 47.92 | 29 | 1.31 | -75 | 3.39 | 2214 | 297.0 | 303.0 | 303.0 | 292.5 |
| 2024-03-28 | 34.74 (+0.19) | 2.2 (+0.02) | 0.0 (0.0) | 182 | 8.69 | 19 | 0.91 | -106 | 5.06 | 2094 | 299.5 | 306.5 | 307.5 | 299.5 |
| 2024-03-27 | 34.55 (+0.62) | 2.18 (0.0) | 0.0 (0.0) | 598 | 18.93 | 0 | 0.0 | -48 | 1.52 | 3159 | 307.5 | 300.5 | 313.5 | 300.5 |
| 2024-03-26 | 33.93 (0.0) | 2.18 (-0.06) | 0.0 (0.0) | -2 | 0.04 | -57 | 1.27 | -29 | 0.64 | 4504 | 299.5 | 305.0 | 320.5 | 295.0 |
| 2024-03-25 | 33.93 (+0.06) | 2.24 (+0.1) | 0.0 (0.0) | 43 | 2.44 | 100 | 5.67 | -74 | 4.19 | 1765 | 297.5 | 299.0 | 302.5 | 294.5 |
| 2024-03-22 | 33.87 (+0.81) | 2.14 (0.0) | 0.0 (0.0) | 797 | 33.32 | 0 | 0.0 | -81 | 3.39 | 2392 | 297.5 | 296.5 | 298.5 | 290.0 |
| 2024-03-21 | 33.06 (+0.52) | 2.14 (-0.3) | 0.0 (0.0) | 503 | 13.02 | -288 | 7.45 | -112 | 2.9 | 3864 | 294.0 | 293.0 | 303.0 | 289.5 |
| 2024-03-20 | 32.54 (+1.04) | 2.44 (+0.01) | 0.0 (-0.08) | 1010 | 22.36 | 7 | 0.15 | -189 | 4.18 | 4518 | 290.0 | 293.0 | 296.0 | 286.5 |
| 2024-03-19 | 31.5 (+0.06) | 2.43 (+0.02) | 0.08 (0.0) | 55 | 0.84 | 23 | 0.35 | 1 | 0.02 | 6532 | 291.5 | 274.0 | 293.0 | 272.0 |
| 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 | 31.44 (+0.67) | 2.41 (-0.04) | 0.08 (-0.16) | 649 | 16.72 | -42 | 1.08 | -159 | 4.1 | 3882 | 273.5 | 273.5 | 274.5 | 267.0 |
| 2024-03-15 | 30.77 (+0.39) | 2.45 (+0.11) | 0.24 (-0.02) | 405 | 5.85 | 105 | 1.52 | -25 | 0.36 | 6922 | 270.0 | 262.0 | 275.5 | 261.0 |
| 2024-03-14 | 30.38 (+1.3) | 2.34 (+0.27) | 0.26 (+0.07) | 1272 | 23.96 | 263 | 4.95 | 70 | 1.32 | 5309 | 263.0 | 253.5 | 264.0 | 246.5 |
| 2024-03-13 | 29.08 (+0.26) | 2.07 (+0.01) | 0.19 (-0.18) | 310 | 13.14 | 11 | 0.47 | -175 | 7.42 | 2360 | 246.5 | 253.0 | 256.0 | 244.0 |
| 2024-03-12 | 28.82 (+0.46) | 2.06 (0.0) | 0.37 (-0.03) | 451 | 32.45 | 0 | 0.0 | -26 | 1.87 | 1390 | 248.5 | 244.0 | 249.0 | 244.0 |
| 2024-03-11 | 28.36 (-0.18) | 2.06 (+0.01) | 0.4 (-0.15) | -159 | 8.99 | 10 | 0.57 | -148 | 8.37 | 1769 | 244.0 | 252.0 | 253.0 | 243.5 |
| 2024-03-08 | 28.54 (+0.95) | 2.05 (-0.15) | 0.55 (-0.1) | 917 | 28.71 | -145 | 4.54 | -95 | 2.97 | 3194 | 248.0 | 256.0 | 258.5 | 243.5 |
| 2024-03-07 | 27.59 (+0.06) | 2.2 (+0.01) | 0.65 (-0.14) | 66 | 2.77 | 9 | 0.38 | -135 | 5.66 | 2385 | 253.5 | 258.0 | 265.0 | 253.0 |
| 2024-03-06 | 27.53 (+0.53) | 2.19 (+0.01) | 0.79 (+0.04) | 514 | 30.8 | 10 | 0.6 | 37 | 2.22 | 1669 | 255.0 | 251.0 | 257.5 | 250.0 |
| 2024-03-05 | 27.0 (-0.1) | 2.18 (0.0) | 0.75 (-0.05) | -110 | 5.88 | -1 | 0.05 | -52 | 2.78 | 1872 | 252.5 | 254.5 | 255.5 | 248.0 |
| 2024-03-04 | 27.1 (-0.76) | 2.18 (+0.09) | 0.8 (+0.05) | -752 | 20.61 | 86 | 2.36 | 50 | 1.37 | 3648 | 257.0 | 249.0 | 257.5 | 246.5 |
| 2024-03-01 | 27.86 (+0.19) | 2.09 (+0.1) | 0.75 (+0.04) | 228 | 9.58 | 99 | 4.16 | 39 | 1.64 | 2380 | 247.5 | 243.0 | 252.5 | 243.0 |
| 2024-02-29 | 27.67 (+0.01) | 1.99 (0.0) | 0.71 (-0.03) | 47 | 2.89 | -1 | 0.06 | -27 | 1.66 | 1627 | 240.0 | 243.0 | 244.5 | 239.0 |
| 2024-02-27 | 27.66 (+0.4) | 1.99 (+0.04) | 0.74 (-0.15) | 402 | 22.88 | 37 | 2.11 | -147 | 8.37 | 1757 | 244.0 | 248.5 | 249.5 | 241.5 |
| 2024-02-26 | 27.26 (+1.05) | 1.95 (+0.11) | 0.89 (-0.26) | 1018 | 27.42 | 105 | 2.83 | -255 | 6.87 | 3713 | 248.5 | 252.5 | 259.5 | 246.0 |
| 2024-02-23 | 26.21 (-0.69) | 1.84 (+0.59) | 1.15 (+0.09) | -732 | 15.85 | 574 | 12.43 | 92 | 1.99 | 4618 | 250.0 | 247.5 | 254.5 | 244.5 |
| 2024-02-22 | 26.9 (-0.13) | 1.25 (+0.23) | 1.06 (+0.23) | -143 | 3.76 | 224 | 5.89 | 226 | 5.95 | 3800 | 245.0 | 231.5 | 247.5 | 231.5 |
| 2024-02-21 | 27.03 (+0.06) | 1.02 (0.0) | 0.83 (-0.09) | 56 | 6.86 | 0 | 0.0 | -93 | 11.4 | 816 | 230.0 | 229.0 | 230.5 | 228.0 |
| 2024-02-20 | 26.97 (-0.27) | 1.02 (+0.08) | 0.92 (+0.09) | -270 | 22.88 | 81 | 6.86 | 93 | 7.88 | 1180 | 231.0 | 231.5 | 237.0 | 230.0 |
| 2024-02-19 | 27.24 (-0.28) | 0.94 (+0.24) | 0.83 (0.0) | -269 | 15.42 | 228 | 13.07 | -1 | 0.06 | 1745 | 231.0 | 234.0 | 235.0 | 228.0 |
| 2024-02-16 | 27.52 (-0.11) | 0.7 (0.0) | 0.83 (+0.13) | -114 | 2.63 | 0 | 0.0 | 119 | 2.75 | 4327 | 233.5 | 229.5 | 241.5 | 226.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 27.63 (+0.38) | 0.7 (0.0) | 0.7 (+0.1) | 334 | 20.69 | 0 | 0.0 | 103 | 6.38 | 1614 | 221.0 | 214.0 | 222.0 | 214.0 |
| 2024-02-05 | 27.25 (-0.05) | 0.7 (0.0) | 0.6 (0.0) | -45 | 16.67 | 1 | 0.37 | -2 | 0.74 | 270 | 212.5 | 212.5 | 213.0 | 211.5 |
| 2024-02-02 | 27.3 (+0.05) | 0.7 (0.0) | 0.6 (-0.13) | 57 | 10.38 | 0 | 0.0 | -121 | 22.04 | 549 | 212.5 | 213.0 | 215.0 | 211.5 |
| 2024-02-01 | 27.25 (-0.15) | 0.7 (-0.11) | 0.73 (-0.1) | -149 | 24.59 | -100 | 16.5 | -101 | 16.67 | 606 | 212.5 | 216.0 | 216.5 | 212.0 |
| 2024-01-31 | 27.4 (+0.22) | 0.81 (0.0) | 0.83 (-0.02) | 213 | 33.07 | 0 | 0.0 | -16 | 2.48 | 644 | 216.0 | 217.5 | 217.5 | 214.5 |
| 2024-01-30 | 27.18 (+0.46) | 0.81 (0.0) | 0.85 (-0.01) | 447 | 44.39 | 0 | 0.0 | -10 | 0.99 | 1007 | 217.5 | 214.0 | 219.0 | 214.0 |
| 2024-01-29 | 26.72 (-0.13) | 0.81 (0.0) | 0.86 (0.0) | -128 | 30.62 | 0 | 0.0 | -5 | 1.2 | 418 | 214.0 | 213.5 | 215.5 | 211.5 |
| 2024-01-26 | 26.85 (-0.01) | 0.81 (0.0) | 0.86 (-0.08) | -20 | 2.36 | 0 | 0.0 | -81 | 9.56 | 847 | 213.5 | 217.5 | 217.5 | 213.0 |
| 2024-01-25 | 26.86 (+0.11) | 0.81 (+0.03) | 0.94 (+0.02) | 104 | 9.19 | 24 | 2.12 | 28 | 2.47 | 1132 | 217.5 | 214.0 | 220.0 | 214.0 |
| 2024-01-24 | 26.75 (+0.03) | 0.78 (0.0) | 0.92 (-0.05) | 31 | 5.14 | 0 | 0.0 | -51 | 8.46 | 603 | 213.0 | 215.5 | 216.5 | 212.0 |
| 2024-01-23 | 26.72 (0.0) | 0.78 (+0.19) | 0.97 (+0.02) | -2 | 0.2 | 182 | 18.33 | 21 | 2.11 | 993 | 215.0 | 211.5 | 215.5 | 210.5 |
| 2024-01-22 | 26.72 (+0.84) | 0.59 (-0.43) | 0.95 (+0.08) | 815 | 31.48 | 0 | 0.0 | 75 | 2.9 | 2589 | 211.0 | 209.0 | 216.0 | 209.0 |
| 2024-01-19 | 25.88 (+0.19) | 1.02 (0.0) | 0.87 (-0.01) | 179 | 37.61 | 0 | 0.0 | -12 | 2.52 | 476 | 207.5 | 205.0 | 208.0 | 205.0 |
| 2024-01-18 | 25.69 (+0.12) | 1.02 (-0.03) | 0.88 (-0.01) | -1 | 0.2 | -25 | 5.0 | -7 | 1.4 | 500 | 203.5 | 202.5 | 206.0 | 202.0 |
| 2024-01-17 | 25.57 (+0.02) | 1.05 (-0.01) | 0.89 (0.0) | 12 | 1.04 | -16 | 1.38 | -4 | 0.35 | 1157 | 203.5 | 206.5 | 208.0 | 202.5 |
| 2024-01-16 | 25.55 (-0.03) | 1.06 (-0.01) | 0.89 (+0.01) | -26 | 4.21 | -2 | 0.32 | 10 | 1.62 | 617 | 210.0 | 208.0 | 211.0 | 206.5 |
| 2024-01-15 | 25.58 (-0.09) | 1.07 (0.0) | 0.88 (0.0) | -43 | 22.51 | -1 | 0.52 | 2 | 1.05 | 191 | 208.0 | 209.5 | 209.5 | 206.0 |
| 2024-01-12 | 25.67 (-0.08) | 1.07 (0.0) | 0.88 (-0.03) | -85 | 22.02 | 0 | 0.0 | -24 | 6.22 | 386 | 207.0 | 209.0 | 210.0 | 206.0 |
| 2024-01-11 | 25.75 (-0.28) | 1.07 (0.0) | 0.91 (0.0) | -310 | 41.72 | 0 | 0.0 | -1 | 0.13 | 743 | 210.0 | 211.0 | 211.0 | 206.0 |
| 2024-01-10 | 26.03 (-0.25) | 1.07 (+0.02) | 0.91 (+0.03) | -268 | 29.0 | 20 | 2.16 | 24 | 2.6 | 924 | 211.0 | 209.5 | 211.5 | 207.5 |
| 2024-01-09 | 26.28 (+0.28) | 1.05 (+0.22) | 0.88 (-0.02) | 270 | 27.11 | 210 | 21.08 | -16 | 1.61 | 996 | 209.0 | 207.0 | 211.0 | 207.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 26.0 (-0.07) | 0.83 (+0.1) | 0.9 (0.0) | -67 | 10.5 | 100 | 15.67 | 3 | 0.47 | 638 | 204.5 | 207.5 | 209.0 | 204.0 |
| 2024-01-05 | 26.07 (-0.1) | 0.73 (+0.11) | 0.9 (+0.04) | -99 | 15.89 | 100 | 16.05 | 33 | 5.3 | 623 | 207.0 | 207.0 | 210.0 | 206.5 |
| 2024-01-04 | 26.17 (-0.07) | 0.62 (-0.01) | 0.86 (-0.02) | -74 | 15.68 | -1 | 0.21 | -20 | 4.24 | 472 | 206.5 | 206.5 | 209.0 | 206.0 |
| 2024-01-03 | 26.24 (-0.12) | 0.63 (0.0) | 0.88 (-0.01) | -101 | 16.67 | 0 | 0.0 | -10 | 1.65 | 606 | 207.0 | 207.0 | 209.5 | 207.0 |
| 2024-01-02 | 26.36 (-0.07) | 0.63 (0.0) | 0.89 (-0.04) | -54 | 6.3 | 0 | 0.0 | -37 | 4.32 | 857 | 210.5 | 210.5 | 211.5 | 207.5 |
| 2023-12-29 | 26.43 (+0.91) | 0.63 (0.0) | 0.93 (-0.05) | 885 | 38.88 | -1 | 0.04 | -44 | 1.93 | 2276 | 210.5 | 207.5 | 213.0 | 206.5 |
| 2023-12-28 | 25.52 (+0.09) | 0.63 (+0.12) | 0.98 (-0.04) | 83 | 7.99 | 115 | 11.07 | -38 | 3.66 | 1039 | 206.0 | 205.0 | 208.5 | 204.0 |
| 2023-12-27 | 25.43 (+0.06) | 0.51 (0.0) | 1.02 (+0.26) | 52 | 6.75 | 0 | 0.0 | 250 | 32.47 | 770 | 205.5 | 201.5 | 206.0 | 201.5 |
| 2023-12-26 | 25.37 (+0.11) | 0.51 (0.0) | 0.76 (+0.01) | 109 | 39.21 | -1 | 0.36 | 6 | 2.16 | 278 | 201.5 | 200.0 | 201.5 | 199.5 |
| 2023-12-25 | 25.26 (-0.02) | 0.51 (0.0) | 0.75 (-0.02) | -7 | 5.07 | 0 | 0.0 | -12 | 8.7 | 138 | 199.0 | 199.5 | 200.0 | 199.0 |
| 2023-12-22 | 25.28 (-0.04) | 0.51 (0.0) | 0.77 (0.0) | -38 | 28.15 | 0 | 0.0 | -1 | 0.74 | 135 | 199.5 | 201.5 | 201.5 | 199.5 |
| 2023-12-21 | 25.32 (+0.03) | 0.51 (0.0) | 0.77 (0.0) | 37 | 17.96 | 0 | 0.0 | 1 | 0.49 | 206 | 200.0 | 199.0 | 201.0 | 198.0 |
| 2023-12-20 | 25.29 (-0.13) | 0.51 (0.0) | 0.77 (+0.01) | -121 | 39.67 | 0 | 0.0 | 3 | 0.98 | 305 | 200.0 | 202.0 | 204.0 | 200.0 |
| 2023-12-19 | 25.42 (+0.01) | 0.51 (0.0) | 0.76 (-0.01) | 9 | 1.75 | 0 | 0.0 | -10 | 1.95 | 514 | 201.0 | 203.5 | 206.0 | 200.0 |
| 2023-12-18 | 25.41 (-0.01) | 0.51 (0.0) | 0.77 (-0.02) | -33 | 6.79 | -1 | 0.21 | -12 | 2.47 | 486 | 204.0 | 203.5 | 206.0 | 202.5 |
| 2023-12-15 | 25.42 (-0.02) | 0.51 (0.0) | 0.79 (-0.02) | -9 | 0.96 | 0 | 0.0 | -29 | 3.09 | 940 | 203.0 | 207.5 | 208.0 | 203.0 |
| 2023-12-14 | 25.44 (+0.26) | 0.51 (+0.02) | 0.81 (+0.02) | 248 | 15.08 | 24 | 1.46 | 25 | 1.52 | 1645 | 205.5 | 203.0 | 207.0 | 203.0 |
| 2023-12-13 | 25.18 (+0.14) | 0.49 (+0.01) | 0.79 (-0.02) | 127 | 18.14 | 1 | 0.14 | -25 | 3.57 | 700 | 201.5 | 198.5 | 201.5 | 198.0 |
| 2023-12-12 | 25.04 (+0.09) | 0.48 (0.0) | 0.81 (-0.01) | 85 | 8.7 | 0 | 0.0 | -2 | 0.2 | 977 | 198.0 | 195.0 | 203.0 | 195.0 |
| 2023-12-11 | 24.95 (-0.02) | 0.48 (-0.01) | 0.82 (+0.01) | -25 | 15.62 | -1 | 0.62 | 2 | 1.25 | 160 | 194.5 | 195.0 | 195.0 | 193.5 |
| 2023-12-08 | 24.97 (-0.01) | 0.49 (0.0) | 0.81 (+0.01) | -17 | 8.95 | 0 | 0.0 | 9 | 4.74 | 190 | 193.5 | 195.0 | 195.0 | 193.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 24.98 (-0.08) | 0.49 (0.0) | 0.8 (0.0) | -91 | 29.17 | 0 | 0.0 | 5 | 1.6 | 312 | 193.0 | 196.0 | 196.0 | 193.0 |
| 2023-12-06 | 25.06 (-0.12) | 0.49 (0.0) | 0.8 (0.0) | -94 | 41.23 | 0 | 0.0 | -1 | 0.44 | 228 | 195.0 | 196.5 | 196.5 | 195.0 |
| 2023-12-05 | 25.18 (-0.01) | 0.49 (0.0) | 0.8 (0.0) | 6 | 2.61 | 0 | 0.0 | 4 | 1.74 | 230 | 196.0 | 198.0 | 198.0 | 196.0 |
| 2023-12-04 | 25.19 (+0.1) | 0.49 (0.0) | 0.8 (0.0) | 97 | 32.55 | 0 | 0.0 | 2 | 0.67 | 298 | 198.0 | 198.0 | 199.0 | 198.0 |
| 2023-12-01 | 25.09 (-0.02) | 0.49 (0.0) | 0.8 (0.0) | 37 | 15.68 | 0 | 0.0 | -3 | 1.27 | 236 | 198.0 | 197.5 | 199.0 | 197.5 |
| 2023-11-30 | 25.11 (-0.06) | 0.49 (0.0) | 0.8 (0.0) | -55 | 18.39 | 0 | 0.0 | 1 | 0.33 | 299 | 197.5 | 197.5 | 198.0 | 196.5 |
| 2023-11-29 | 25.17 (-0.11) | 0.49 (0.0) | 0.8 (0.0) | -35 | 10.29 | -1 | 0.29 | -4 | 1.18 | 340 | 197.5 | 198.5 | 199.5 | 197.0 |
| 2023-11-28 | 25.28 (+0.19) | 0.49 (+0.03) | 0.8 (-0.04) | 175 | 31.42 | 25 | 4.49 | -41 | 7.36 | 557 | 199.0 | 197.0 | 200.0 | 196.5 |
| 2023-11-27 | 25.09 (+0.06) | 0.46 (+0.03) | 0.84 (-0.01) | 56 | 16.37 | 26 | 7.6 | -9 | 2.63 | 342 | 195.5 | 198.5 | 198.5 | 195.5 |
| 2023-11-24 | 25.03 (-0.05) | 0.43 (0.0) | 0.85 (-0.05) | -21 | 6.77 | 0 | 0.0 | -46 | 14.84 | 310 | 197.5 | 198.5 | 199.0 | 197.0 |
| 2023-11-23 | 25.08 (-0.04) | 0.43 (0.0) | 0.9 (+0.03) | 37 | 7.05 | 1 | 0.19 | 31 | 5.9 | 525 | 198.5 | 197.0 | 198.5 | 195.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 32.54 (-0.67) | 5.74 (+0.3) | 0.02 (+0.02) | -647 | 18.96 | 306 | 8.97 | 10 | 0.29 | 3413 | 315.5 | 307.5 | 318.5 | 304.0 |
| 2024-11-15 | 33.21 (+0.94) | 5.44 (-2.32) | 0.0 (0.0) | 948 | 11.82 | -2382 | 29.71 | -107 | 1.33 | 8018 | 310.5 | 334.0 | 335.0 | 309.0 |
| 2024-11-08 | 32.27 (-1.97) | 7.76 (-0.76) | 0.0 (-0.02) | -2139 | 19.06 | -784 | 6.99 | -27 | 0.24 | 11222 | 335.0 | 348.0 | 358.0 | 335.0 |
| 2024-11-01 | 34.24 (+0.53) | 8.52 (-0.68) | 0.02 (-0.03) | 523 | 12.24 | -696 | 16.29 | -72 | 1.68 | 4273 | 348.5 | 354.0 | 355.0 | 334.0 |
| 2024-10-25 | 33.71 (+0.21) | 9.2 (-0.77) | 0.05 (-0.05) | 391 | 5.51 | -540 | 7.62 | -49 | 0.69 | 7091 | 351.5 | 350.5 | 363.5 | 343.5 |
| 2024-10-18 | 33.5 (-0.61) | 9.97 (-0.55) | 0.1 (-0.15) | -687 | 6.47 | -563 | 5.3 | -156 | 1.47 | 10623 | 344.0 | 368.0 | 373.5 | 340.5 |
| 2024-10-11 | 34.11 (-0.01) | 10.52 (+0.19) | 0.25 (+0.01) | -63 | 0.76 | 190 | 2.31 | 8 | 0.1 | 8240 | 366.0 | 347.5 | 371.5 | 347.0 |
| 2024-10-04 | 34.12 (-0.07) | 10.33 (+0.04) | 0.24 (-0.16) | -42 | 1.4 | 38 | 1.27 | -164 | 5.48 | 2991 | 345.0 | 362.0 | 364.0 | 344.5 |
| 2024-09-27 | 34.19 (-0.3) | 10.29 (+0.29) | 0.4 (0.0) | -323 | 3.34 | 302 | 3.12 | -1 | 0.01 | 9677 | 365.0 | 363.5 | 385.0 | 358.0 |
| 2024-09-20 | 34.49 (-0.05) | 10.0 (-0.05) | 0.4 (-0.15) | 89 | 1.11 | -51 | 0.64 | -151 | 1.89 | 7991 | 363.0 | 368.5 | 378.0 | 352.0 |
| 2024-09-13 | 34.54 (-1.76) | 10.05 (+1.27) | 0.55 (+0.28) | -1988 | 10.96 | 1299 | 7.16 | 282 | 1.55 | 18136 | 368.0 | 342.0 | 371.0 | 340.5 |
| 2024-09-06 | 36.3 (+0.85) | 8.78 (-0.29) | 0.27 (-0.2) | 867 | 9.11 | -299 | 3.14 | -202 | 2.12 | 9521 | 345.0 | 351.0 | 352.0 | 311.5 |
| 2024-08-30 | 35.45 (-1.3) | 9.07 (+0.71) | 0.47 (+0.11) | -1397 | 17.71 | 735 | 9.32 | 109 | 1.38 | 7887 | 351.0 | 344.5 | 356.0 | 331.5 |
| 2024-08-23 | 36.75 (-0.57) | 8.36 (+0.46) | 0.36 (0.0) | -534 | 10.73 | 468 | 9.41 | 7 | 0.14 | 4975 | 342.0 | 342.0 | 352.0 | 327.0 |
| 2024-08-16 | 37.32 (-1.35) | 7.9 (+2.52) | 0.36 (+0.22) | -1388 | 8.32 | 2588 | 15.51 | 226 | 1.35 | 16684 | 341.0 | 311.0 | 352.5 | 307.5 |
| 2024-08-09 | 38.67 (-1.0) | 5.38 (+0.47) | 0.14 (+0.14) | -1085 | 13.11 | 482 | 5.83 | 62 | 0.75 | 8274 | 308.0 | 281.0 | 313.5 | 251.5 |
| 2024-08-02 | 39.67 (-0.24) | 4.91 (-0.37) | 0.0 (0.0) | -218 | 3.25 | -376 | 5.6 | -78 | 1.16 | 6717 | 301.0 | 318.0 | 332.0 | 300.0 |
| 2024-07-26 | 39.91 (-0.25) | 5.28 (-0.59) | 0.0 (0.0) | -273 | 6.03 | -333 | 7.35 | -461 | 10.17 | 4531 | 315.0 | 331.0 | 334.5 | 301.0 |
| 2024-07-19 | 40.16 (-0.04) | 5.87 (-0.11) | 0.0 (-0.37) | 308 | 3.73 | -114 | 1.38 | -568 | 6.87 | 8265 | 330.5 | 370.0 | 370.0 | 327.5 |
| 2024-07-12 | 40.2 (+1.84) | 5.98 (+0.09) | 0.37 (-1.07) | 1920 | 13.3 | 93 | 0.64 | -1100 | 7.62 | 14440 | 364.0 | 398.5 | 399.0 | 358.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 38.36 (-2.77) | 5.89 (+0.76) | 1.44 (+1.17) | -3120 | 12.39 | 783 | 3.11 | 1200 | 4.77 | 25172 | 397.5 | 312.5 | 403.0 | 308.5 |
| 2024-06-28 | 41.13 (+1.44) | 5.13 (-0.01) | 0.27 (-0.13) | 1401 | 13.02 | -12 | 0.11 | -131 | 1.22 | 10764 | 308.5 | 327.5 | 330.0 | 299.0 |
| 2024-06-21 | 39.69 (+1.02) | 5.14 (+0.39) | 0.4 (+0.28) | 1004 | 12.56 | 407 | 5.09 | 285 | 3.57 | 7992 | 327.5 | 308.0 | 331.0 | 304.0 |
| 2024-06-14 | 38.67 (+1.07) | 4.75 (-0.14) | 0.12 (-0.09) | 1107 | 17.57 | -149 | 2.36 | -91 | 1.44 | 6302 | 308.0 | 308.0 | 318.5 | 306.5 |
| 2024-06-07 | 37.6 (+0.76) | 4.89 (+0.32) | 0.21 (-0.03) | 794 | 17.27 | 324 | 7.05 | -30 | 0.65 | 4598 | 306.5 | 298.5 | 315.0 | 296.5 |
| 2024-05-31 | 36.84 (-0.72) | 4.57 (-0.1) | 0.24 (-0.02) | -687 | 11.94 | -98 | 1.7 | -19 | 0.33 | 5752 | 294.5 | 310.5 | 316.0 | 291.5 |
| 2024-05-24 | 37.56 (-3.13) | 4.67 (+1.18) | 0.26 (+0.14) | -1364 | 16.15 | 1402 | 16.6 | 142 | 1.68 | 8448 | 309.0 | 315.0 | 323.5 | 295.0 |
| 2024-05-17 | 40.69 (-0.46) | 3.49 (+0.48) | 0.12 (-0.07) | -284 | 5.6 | 464 | 9.15 | -62 | 1.22 | 5071 | 307.0 | 314.0 | 319.0 | 302.5 |
| 2024-05-10 | 41.15 (+1.17) | 3.01 (+0.46) | 0.19 (+0.08) | 1068 | 11.28 | 450 | 4.75 | 80 | 0.85 | 9464 | 312.0 | 298.5 | 323.0 | 295.0 |
| 2024-05-03 | 39.98 (0.0) | 2.55 (-0.13) | 0.11 (+0.08) | -13 | 0.26 | -122 | 2.39 | 69 | 1.35 | 5097 | 297.5 | 292.0 | 304.0 | 288.5 |
| 2024-04-26 | 39.98 (+0.31) | 2.68 (+0.78) | 0.03 (+0.03) | 277 | 5.7 | 387 | 7.96 | -49 | 1.01 | 4863 | 290.0 | 283.5 | 295.0 | 276.0 |
| 2024-04-19 | 39.67 (+1.17) | 1.9 (-0.14) | 0.0 (-0.19) | 1136 | 10.5 | -136 | 1.26 | -503 | 4.65 | 10824 | 288.0 | 303.5 | 313.5 | 278.0 |
| 2024-04-12 | 38.5 (+1.62) | 2.04 (-0.33) | 0.19 (+0.1) | 1603 | 18.13 | -322 | 3.64 | -115 | 1.3 | 8841 | 307.5 | 309.0 | 314.0 | 292.0 |
| 2024-04-03 | 36.88 (+1.14) | 2.37 (+0.14) | 0.09 (+0.09) | 1132 | 15.5 | 131 | 1.79 | 86 | 1.18 | 7301 | 308.0 | 299.0 | 319.0 | 298.5 |
| 2024-03-29 | 35.74 (+1.87) | 2.23 (+0.09) | 0.0 (0.0) | 1882 | 13.7 | 91 | 0.66 | -332 | 2.42 | 13739 | 297.0 | 299.0 | 320.5 | 292.5 |
| 2024-03-22 | 33.87 (+3.1) | 2.14 (-0.31) | 0.0 (-0.24) | 3014 | 14.22 | -300 | 1.42 | -540 | 2.55 | 21191 | 297.5 | 273.5 | 303.0 | 267.0 |
| 2024-03-15 | 30.77 (+2.23) | 2.45 (+0.4) | 0.24 (-0.31) | 2279 | 12.84 | 389 | 2.19 | -304 | 1.71 | 17751 | 270.0 | 252.0 | 275.5 | 243.5 |
| 2024-03-08 | 28.54 (+0.68) | 2.05 (-0.04) | 0.55 (-0.2) | 635 | 4.97 | -41 | 0.32 | -195 | 1.53 | 12769 | 248.0 | 249.0 | 265.0 | 243.5 |
| 2024-03-01 | 27.86 (+1.65) | 2.09 (+0.25) | 0.75 (-0.4) | 1695 | 17.88 | 240 | 2.53 | -390 | 4.11 | 9479 | 247.5 | 252.5 | 259.5 | 239.0 |
| 2024-02-23 | 26.21 (-1.31) | 1.84 (+1.14) | 1.15 (+0.32) | -1358 | 11.17 | 1107 | 9.1 | 317 | 2.61 | 12160 | 250.0 | 234.0 | 254.5 | 228.0 |
| 2024-02-16 | 27.52 (+0.27) | 0.7 (0.0) | 0.83 (+0.23) | 220 | 3.7 | 0 | 0.0 | 222 | 3.74 | 5942 | 233.5 | 214.0 | 241.5 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 27.25 (-0.05) | 0.7 (0.0) | 0.6 (0.0) | -45 | 16.67 | 1 | 0.37 | -2 | 0.74 | 270 | 212.5 | 212.5 | 213.0 | 211.5 |
| 2024-02-02 | 27.3 (+0.45) | 0.7 (-0.11) | 0.6 (-0.26) | 440 | 13.64 | -100 | 3.1 | -253 | 7.84 | 3226 | 212.5 | 213.5 | 219.0 | 211.5 |
| 2024-01-26 | 26.85 (+0.97) | 0.81 (-0.21) | 0.86 (-0.01) | 928 | 15.05 | 206 | 3.34 | -8 | 0.13 | 6167 | 213.5 | 209.0 | 220.0 | 209.0 |
| 2024-01-19 | 25.88 (+0.21) | 1.02 (-0.05) | 0.87 (-0.01) | 121 | 4.11 | -44 | 1.5 | -11 | 0.37 | 2941 | 207.5 | 209.5 | 211.0 | 202.0 |
| 2024-01-12 | 25.67 (-0.4) | 1.07 (+0.34) | 0.88 (-0.02) | -460 | 12.47 | 330 | 8.95 | -14 | 0.38 | 3688 | 207.0 | 207.5 | 211.5 | 204.0 |
| 2024-01-05 | 26.07 (-0.36) | 0.73 (+0.1) | 0.9 (-0.03) | -328 | 12.82 | 99 | 3.87 | -34 | 1.33 | 2559 | 207.0 | 210.5 | 211.5 | 206.0 |
| 2023-12-29 | 26.43 (+1.15) | 0.63 (+0.12) | 0.93 (+0.16) | 1122 | 24.92 | 113 | 2.51 | 162 | 3.6 | 4503 | 210.5 | 199.5 | 213.0 | 199.0 |
| 2023-12-22 | 25.28 (-0.14) | 0.51 (0.0) | 0.77 (-0.02) | -146 | 8.86 | -1 | 0.06 | -19 | 1.15 | 1648 | 199.5 | 203.5 | 206.0 | 198.0 |
| 2023-12-15 | 25.42 (+0.45) | 0.51 (+0.02) | 0.79 (-0.02) | 426 | 9.63 | 24 | 0.54 | -29 | 0.66 | 4425 | 203.0 | 195.0 | 208.0 | 193.5 |
| 2023-12-08 | 24.97 (-0.12) | 0.49 (0.0) | 0.81 (+0.01) | -99 | 7.86 | 0 | 0.0 | 19 | 1.51 | 1260 | 193.5 | 198.0 | 199.0 | 193.0 |
| 2023-12-01 | 25.09 (+0.06) | 0.49 (+0.06) | 0.8 (-0.05) | 178 | 10.03 | 50 | 2.82 | -56 | 3.15 | 1775 | 198.0 | 198.5 | 200.0 | 195.5 |
| 2023-11-24 | 25.03 (+0.39) | 0.43 (+0.05) | 0.85 (-0.03) | 488 | 18.25 | 50 | 1.87 | -25 | 0.93 | 2674 | 197.5 | 193.5 | 199.0 | 192.5 |
| 2023-11-17 | 24.64 (+0.7) | 0.38 (0.0) | 0.88 (0.0) | 748 | 26.74 | 7 | 0.25 | -2 | 0.07 | 2797 | 192.5 | 189.0 | 194.5 | 188.0 |
| 2023-11-10 | 23.94 (-0.15) | 0.38 (0.0) | 0.88 (+0.02) | -20 | 2.7 | 0 | 0.0 | 20 | 2.7 | 740 | 185.0 | 185.5 | 188.0 | 184.5 |
| 2023-11-03 | 24.09 (-0.08) | 0.38 (+0.07) | 0.86 (-0.01) | -91 | 9.5 | 60 | 6.26 | -9 | 0.94 | 958 | 185.0 | 183.5 | 187.0 | 182.5 |
| 2023-10-27 | 24.17 (+0.11) | 0.31 (-0.15) | 0.87 (-0.04) | 76 | 6.38 | -138 | 11.59 | -44 | 3.69 | 1191 | 183.0 | 187.5 | 188.0 | 183.0 |
| 2023-10-20 | 24.06 (+0.35) | 0.46 (+0.09) | 0.91 (-0.04) | 252 | 15.54 | 83 | 5.12 | -33 | 2.03 | 1622 | 187.5 | 191.5 | 192.0 | 184.5 |
| 2023-10-13 | 23.71 (+0.51) | 0.37 (0.0) | 0.95 (+0.01) | 483 | 39.95 | 0 | 0.0 | 2 | 0.17 | 1209 | 191.5 | 191.5 | 192.0 | 188.5 |
| 2023-10-06 | 23.2 (+0.13) | 0.37 (+0.08) | 0.94 (-0.01) | 139 | 12.52 | 80 | 7.21 | -5 | 0.45 | 1110 | 190.0 | 185.5 | 190.0 | 184.5 |
| 2023-09-28 | 23.07 (+0.07) | 0.29 (0.0) | 0.95 (0.0) | 107 | 17.37 | 0 | 0.0 | -1 | 0.16 | 616 | 185.5 | 184.5 | 188.0 | 183.5 |
| 2023-09-22 | 23.0 (-0.12) | 0.29 (0.0) | 0.95 (-0.02) | 18 | 1.53 | 0 | 0.0 | -25 | 2.13 | 1174 | 185.0 | 187.5 | 188.0 | 182.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 23.12 (+0.01) | 0.29 (0.0) | 0.97 (+0.06) | 113 | 7.82 | 0 | 0.0 | 59 | 4.08 | 1445 | 188.5 | 190.0 | 190.0 | 185.5 |
| 2023-09-08 | 23.11 (+0.78) | 0.29 (0.0) | 0.91 (0.0) | 861 | 34.72 | 0 | 0.0 | 1 | 0.04 | 2480 | 189.5 | 186.0 | 189.5 | 183.5 |
| 2023-09-01 | 22.33 (+0.83) | 0.29 (0.0) | 0.91 (+0.04) | 898 | 37.7 | 0 | 0.0 | 39 | 1.64 | 2382 | 186.0 | 181.0 | 188.0 | 178.0 |
| 2023-08-25 | 21.5 (+0.6) | 0.29 (0.0) | 0.87 (0.0) | 673 | 29.99 | 1 | 0.04 | 4 | 0.18 | 2244 | 182.0 | 181.5 | 182.5 | 177.0 |
| 2023-08-18 | 20.9 (+0.71) | 0.29 (+0.01) | 0.87 (+0.14) | 730 | 23.64 | 3 | 0.1 | 131 | 4.24 | 3088 | 179.0 | 179.0 | 182.0 | 171.5 |
| 2023-08-11 | 20.19 (+0.39) | 0.28 (0.0) | 0.73 (-0.13) | 341 | 10.66 | 4 | 0.13 | -118 | 3.69 | 3198 | 179.5 | 182.5 | 183.5 | 174.5 |
| 2023-08-04 | 19.8 (-0.22) | 0.28 (0.0) | 0.86 (-0.04) | -380 | 19.65 | 2 | 0.1 | -38 | 1.96 | 1934 | 183.0 | 189.0 | 190.0 | 180.0 |
| 2023-07-28 | 20.02 (+0.09) | 0.28 (0.0) | 0.9 (+0.1) | 69 | 3.42 | -6 | 0.3 | 91 | 4.51 | 2017 | 188.0 | 182.0 | 191.0 | 180.0 |
| 2023-07-21 | 19.93 (-0.21) | 0.28 (0.0) | 0.8 (-0.02) | -172 | 11.06 | 1 | 0.06 | -21 | 1.35 | 1555 | 181.5 | 186.5 | 187.0 | 181.5 |
| 2023-07-14 | 20.14 (+0.04) | 0.28 (-0.19) | 0.82 (-0.06) | -317 | 16.31 | -186 | 9.57 | -55 | 2.83 | 1943 | 186.5 | 184.5 | 187.0 | 180.0 |
| 2023-07-07 | 20.1 (+0.02) | 0.47 (-0.22) | 0.88 (-0.67) | -174 | 3.99 | -213 | 4.88 | -654 | 14.99 | 4364 | 183.5 | 190.0 | 192.5 | 182.0 |
| 2023-06-30 | 20.08 (-0.56) | 0.69 (-0.2) | 1.55 (+0.76) | -648 | 13.74 | -192 | 4.07 | 744 | 15.78 | 4716 | 202.0 | 207.0 | 207.5 | 200.5 |
| 2023-06-21 | 20.64 (+0.39) | 0.89 (0.0) | 0.79 (-0.07) | 371 | 15.8 | -2 | 0.09 | -67 | 2.85 | 2348 | 207.5 | 203.0 | 208.0 | 202.5 |
| 2023-06-16 | 20.25 (-0.22) | 0.89 (-0.01) | 0.86 (+0.1) | -290 | 4.06 | -8 | 0.11 | 89 | 1.25 | 7135 | 202.5 | 198.0 | 208.0 | 197.0 |
| 2023-06-09 | 20.47 (-0.18) | 0.9 (0.0) | 0.76 (+0.17) | -183 | 7.98 | -2 | 0.09 | 169 | 7.37 | 2293 | 196.5 | 195.5 | 198.0 | 193.0 |
| 2023-06-02 | 20.65 (0.0) | 0.9 (-0.1) | 0.59 (+0.12) | 23 | 0.86 | -94 | 3.53 | 120 | 4.51 | 2662 | 195.5 | 191.0 | 201.0 | 191.0 |
| 2023-05-26 | 20.65 (-0.2) | 1.0 (-0.01) | 0.47 (+0.06) | -2 | 0.11 | 0 | 0.0 | 56 | 3.17 | 1769 | 190.5 | 187.0 | 193.0 | 187.0 |
| 2023-05-19 | 20.85 (-0.17) | 1.01 (0.0) | 0.41 (+0.04) | -189 | 12.34 | -1 | 0.07 | 45 | 2.94 | 1531 | 187.5 | 185.5 | 190.0 | 182.5 |
| 2023-05-12 | 21.02 (-0.05) | 1.01 (+0.01) | 0.37 (+0.05) | -79 | 4.02 | 7 | 0.36 | 46 | 2.34 | 1964 | 185.5 | 187.5 | 192.5 | 183.5 |
| 2023-05-05 | 21.07 (+0.24) | 1.0 (0.0) | 0.32 (+0.05) | 195 | 20.79 | 0 | 0.0 | 46 | 4.9 | 938 | 187.0 | 187.5 | 188.5 | 186.0 |
| 2023-04-28 | 20.83 (-0.13) | 1.0 (-0.08) | 0.27 (-0.22) | -75 | 4.35 | -79 | 4.58 | -211 | 12.23 | 1725 | 187.0 | 188.0 | 189.5 | 181.5 |
| 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 | |||
| 2023-04-21 | 20.96 (-0.53) | 1.08 (+0.02) | 0.49 (-0.07) | -564 | 29.16 | 18 | 0.93 | -71 | 3.67 | 1934 | 190.0 | 198.0 | 198.0 | 189.0 |
| 2023-04-14 | 21.49 (-0.26) | 1.06 (-0.02) | 0.56 (0.0) | -155 | 12.28 | -18 | 1.43 | 5 | 0.4 | 1262 | 197.0 | 197.5 | 199.5 | 196.0 |
| 2023-04-07 | 21.75 (-0.02) | 1.08 (0.0) | 0.56 (+0.01) | -31 | 6.1 | -1 | 0.2 | 6 | 1.18 | 508 | 197.5 | 197.5 | 199.0 | 196.0 |
| 2023-03-31 | 21.77 (-0.17) | 1.08 (+0.37) | 0.55 (-0.01) | -84 | 6.15 | -1 | 0.07 | -12 | 0.88 | 1365 | 198.0 | 200.0 | 200.0 | 194.0 |
| 2023-03-24 | 21.94 (+0.29) | 0.71 (0.0) | 0.56 (+0.12) | 291 | 12.74 | -1 | 0.04 | 115 | 5.04 | 2284 | 201.0 | 192.5 | 202.0 | 192.0 |
| 2023-03-17 | 21.65 (+0.1) | 0.71 (-0.04) | 0.44 (-0.1) | 50 | 2.27 | -31 | 1.41 | -88 | 3.99 | 2203 | 192.5 | 193.0 | 195.5 | 190.0 |
| 2023-03-10 | 21.55 (-1.25) | 0.75 (0.0) | 0.54 (-0.08) | -1237 | 19.93 | 1 | 0.02 | -79 | 1.27 | 6206 | 194.0 | 210.0 | 213.0 | 192.5 |
| 2023-03-03 | 22.8 (-0.26) | 0.75 (0.0) | 0.62 (-0.05) | -265 | 12.56 | 0 | 0.0 | -51 | 2.42 | 2110 | 207.5 | 208.0 | 211.0 | 204.0 |
| 2023-02-24 | 23.06 (+0.44) | 0.75 (0.0) | 0.67 (-0.03) | 418 | 17.19 | 0 | 0.0 | -28 | 1.15 | 2432 | 207.5 | 202.0 | 209.0 | 199.5 |
| 2023-02-17 | 22.62 (+0.12) | 0.75 (-0.02) | 0.7 (+0.04) | 87 | 3.38 | -26 | 1.01 | 37 | 1.44 | 2577 | 201.5 | 200.5 | 206.0 | 199.5 |
| 2023-02-10 | 22.5 (+0.28) | 0.77 (0.0) | 0.66 (+0.2) | 281 | 10.49 | -1 | 0.04 | 191 | 7.13 | 2678 | 199.5 | 195.0 | 206.0 | 194.5 |
| 2023-02-03 | 22.22 (+0.54) | 0.77 (-0.01) | 0.46 (+0.03) | 534 | 15.68 | -8 | 0.23 | 32 | 0.94 | 3405 | 195.0 | 190.0 | 199.0 | 188.5 |
| 2023-01-17 | 21.68 (+0.01) | 0.78 (-0.02) | 0.43 (0.0) | 28 | 9.4 | -14 | 4.7 | 1 | 0.34 | 298 | 186.0 | 185.5 | 186.0 | 184.0 |
| 2023-01-13 | 21.67 (0.0) | 0.8 (-0.13) | 0.43 (+0.01) | 74 | 5.45 | -131 | 9.65 | 6 | 0.44 | 1358 | 185.0 | 188.5 | 190.0 | 185.0 |
| 2023-01-06 | 21.67 (+0.24) | 0.93 (-0.2) | 0.42 (+0.02) | 222 | 18.77 | -191 | 16.15 | 22 | 1.86 | 1183 | 185.5 | 181.5 | 186.0 | 178.5 |
| 2022-12-30 | 21.43 (-0.25) | 1.13 (-0.05) | 0.4 (-0.03) | -304 | 19.86 | -27 | 1.76 | -29 | 1.89 | 1531 | 178.5 | 186.0 | 186.0 | 174.5 |
| 2022-12-23 | 21.68 (+0.04) | 1.18 (-0.02) | 0.43 (-0.04) | 45 | 2.19 | -20 | 0.97 | -41 | 2.0 | 2055 | 183.5 | 188.0 | 191.0 | 182.0 |
| 2022-12-16 | 21.64 (-0.23) | 1.2 (-0.03) | 0.47 (-0.05) | -190 | 7.58 | -27 | 1.08 | -46 | 1.83 | 2507 | 186.5 | 195.0 | 197.0 | 186.5 |
| 2022-12-09 | 21.87 (-0.38) | 1.23 (0.0) | 0.52 (+0.11) | -352 | 12.47 | -4 | 0.14 | 104 | 3.69 | 2822 | 197.0 | 196.5 | 199.5 | 191.0 |
| 2022-12-02 | 22.25 (+0.31) | 1.23 (0.0) | 0.41 (-0.02) | 366 | 16.48 | 2 | 0.09 | -22 | 0.99 | 2221 | 196.5 | 187.0 | 197.5 | 185.5 |
| 2022-11-25 | 21.94 (+0.32) | 1.23 (-0.01) | 0.43 (0.0) | 347 | 13.58 | -15 | 0.59 | 8 | 0.31 | 2556 | 188.5 | 189.0 | 193.0 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 21.62 (+0.11) | 1.24 (+0.07) | 0.43 (-0.02) | 342 | 7.38 | 68 | 1.47 | -24 | 0.52 | 4636 | 187.0 | 185.0 | 192.0 | 183.0 |
| 2022-11-11 | 21.51 (+0.72) | 1.17 (-0.05) | 0.45 (+0.08) | 744 | 10.6 | -47 | 0.67 | 76 | 1.08 | 7021 | 183.5 | 177.0 | 186.5 | 175.5 |
| 2022-11-04 | 20.79 (+0.04) | 1.22 (-0.01) | 0.37 (+0.06) | 181 | 7.69 | -12 | 0.51 | 62 | 2.63 | 2355 | 177.0 | 166.0 | 177.0 | 164.5 |
| 2022-10-28 | 20.75 (+0.04) | 1.23 (-0.2) | 0.31 (+0.03) | -170 | 5.36 | -185 | 5.83 | 28 | 0.88 | 3172 | 163.5 | 174.0 | 175.0 | 160.5 |
| 2022-10-21 | 20.71 (-0.34) | 1.43 (+0.03) | 0.28 (+0.05) | -319 | 10.64 | 22 | 0.73 | 52 | 1.73 | 2999 | 170.5 | 170.0 | 180.5 | 165.5 |
| 2022-10-14 | 21.05 (-0.24) | 1.4 (-0.14) | 0.23 (+0.02) | -300 | 8.53 | -129 | 3.67 | 18 | 0.51 | 3518 | 174.0 | 183.0 | 184.0 | 166.0 |
| 2022-10-07 | 21.29 (-0.04) | 1.54 (+0.02) | 0.21 (+0.03) | -79 | 3.75 | 1 | 0.05 | 23 | 1.09 | 2107 | 190.0 | 183.0 | 196.0 | 179.5 |
| 2022-09-30 | 21.33 (+0.14) | 1.52 (-0.38) | 0.18 (+0.03) | 162 | 5.01 | -363 | 11.22 | 35 | 1.08 | 3234 | 184.5 | 199.5 | 200.0 | 176.0 |
| 2022-09-23 | 21.19 (+0.18) | 1.9 (-0.01) | 0.15 (-0.04) | 89 | 3.59 | -10 | 0.4 | -42 | 1.69 | 2480 | 202.5 | 211.5 | 212.0 | 201.0 |
| 2022-09-16 | 21.01 (+0.98) | 1.91 (-0.01) | 0.19 (+0.01) | 1192 | 14.56 | -11 | 0.13 | 8 | 0.1 | 8189 | 207.0 | 205.0 | 221.5 | 202.0 |
| 2022-09-08 | 20.03 (-0.06) | 1.92 (0.0) | 0.18 (+0.02) | -55 | 5.34 | 1 | 0.1 | 27 | 2.62 | 1030 | 202.5 | 201.5 | 202.5 | 190.5 |
| 2022-09-02 | 20.09 (+0.01) | 1.92 (0.0) | 0.16 (-0.03) | 162 | 9.18 | 1 | 0.06 | -30 | 1.7 | 1765 | 200.5 | 201.0 | 208.0 | 199.0 |
| 2022-08-26 | 20.08 (-0.04) | 1.92 (+0.27) | 0.19 (-0.07) | 38 | 2.1 | 261 | 14.42 | -72 | 3.98 | 1810 | 206.0 | 210.5 | 210.5 | 201.0 |
| 2022-08-19 | 20.12 (+0.64) | 1.65 (+0.02) | 0.26 (+0.01) | 432 | 18.28 | 13 | 0.55 | 12 | 0.51 | 2363 | 210.0 | 208.0 | 211.0 | 202.0 |
| 2022-08-12 | 19.48 (+0.17) | 1.63 (+0.02) | 0.25 (+0.02) | 167 | 9.36 | 20 | 1.12 | 16 | 0.9 | 1785 | 207.0 | 195.0 | 209.0 | 192.0 |
| 2022-08-05 | 19.31 (-0.11) | 1.61 (0.0) | 0.23 (-0.03) | -83 | 8.15 | 0 | 0.0 | -20 | 1.96 | 1018 | 194.0 | 200.5 | 200.5 | 186.5 |
| 2022-07-29 | 19.42 (+0.46) | 1.61 (0.0) | 0.26 (+0.01) | 505 | 29.5 | 3 | 0.18 | 10 | 0.58 | 1712 | 196.5 | 194.5 | 198.0 | 190.0 |
| 2022-07-22 | 18.96 (+0.18) | 1.61 (0.0) | 0.25 (0.0) | 258 | 12.19 | 3 | 0.14 | -3 | 0.14 | 2116 | 195.0 | 190.0 | 198.5 | 189.0 |
| 2022-07-15 | 18.78 (-0.06) | 1.61 (0.0) | 0.25 (+0.02) | -19 | 0.73 | -5 | 0.19 | 22 | 0.85 | 2586 | 189.0 | 182.0 | 191.0 | 171.0 |
| 2022-07-08 | 18.84 (-0.12) | 1.61 (-0.02) | 0.23 (+0.07) | -369 | 17.49 | -12 | 0.57 | 68 | 3.22 | 2110 | 178.0 | 173.5 | 180.0 | 165.5 |
| 2022-07-01 | 18.96 (-0.2) | 1.63 (+0.77) | 0.16 (+0.05) | -450 | 17.37 | -21 | 0.81 | 41 | 1.58 | 2590 | 172.0 | 189.0 | 194.0 | 171.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 19.16 (-0.29) | 0.86 (-0.12) | 0.11 (+0.06) | -179 | 5.77 | -107 | 3.45 | 65 | 2.09 | 3103 | 186.5 | 198.5 | 199.5 | 181.0 |
| 2022-06-17 | 19.45 (-0.99) | 0.98 (-0.06) | 0.05 (-0.04) | -1101 | 43.47 | -66 | 2.61 | -43 | 1.7 | 2533 | 198.5 | 214.5 | 214.5 | 198.0 |
| 2022-06-10 | 20.44 (-0.11) | 1.04 (-0.04) | 0.09 (+0.03) | -6 | 0.76 | -32 | 4.06 | 26 | 3.3 | 789 | 219.5 | 223.0 | 224.0 | 217.5 |
| 2022-06-02 | 20.55 (+0.31) | 1.08 (-0.16) | 0.06 (+0.03) | 304 | 15.06 | -160 | 7.93 | 34 | 1.68 | 2018 | 222.5 | 214.0 | 224.5 | 214.0 |
| 2022-05-27 | 20.24 (-2.25) | 1.24 (-0.32) | 0.03 (-0.02) | -134 | 10.65 | -168 | 13.35 | -16 | 1.27 | 1258 | 210.5 | 215.0 | 217.0 | 209.5 |
| 2022-05-20 | 22.49 (+0.18) | 1.56 (-0.14) | 0.05 (+0.01) | 218 | 12.98 | -120 | 7.14 | 9 | 0.54 | 1680 | 216.0 | 214.0 | 219.0 | 212.0 |
| 2022-05-13 | 22.31 (+0.04) | 1.7 (-0.14) | 0.04 (+0.04) | 21 | 0.62 | -122 | 3.63 | 21 | 0.62 | 3365 | 212.5 | 213.0 | 217.0 | 198.0 |
| 2022-05-06 | 22.27 (-0.3) | 1.84 (-0.05) | 0.0 (-0.02) | -300 | 21.57 | -50 | 3.59 | -37 | 2.66 | 1391 | 216.5 | 215.5 | 219.5 | 208.5 |
| 2022-04-29 | 22.57 (-0.33) | 1.89 (-0.2) | 0.02 (+0.02) | -344 | 11.32 | -173 | 5.69 | -91 | 2.99 | 3040 | 215.5 | 221.0 | 221.5 | 208.0 |
| 2022-04-22 | 22.9 (+0.15) | 2.09 (+0.06) | 0.0 (0.0) | 122 | 4.97 | 55 | 2.24 | -51 | 2.08 | 2454 | 225.0 | 223.0 | 233.0 | 220.5 |
| 2022-04-15 | 22.75 (-0.85) | 2.03 (-0.05) | 0.0 (-0.18) | -863 | 7.2 | -45 | 0.38 | -282 | 2.35 | 11994 | 225.0 | 235.0 | 241.0 | 220.0 |
| 2022-04-08 | 23.6 (+0.27) | 2.08 (0.0) | 0.18 (-0.01) | 194 | 9.57 | 0 | 0.0 | -7 | 0.35 | 2028 | 229.0 | 233.0 | 233.0 | 223.0 |
| 2022-04-01 | 23.33 (+0.56) | 2.08 (-0.01) | 0.19 (-0.16) | 494 | 15.97 | 61 | 1.97 | -143 | 4.62 | 3094 | 234.0 | 236.0 | 240.0 | 230.5 |
| 2022-03-25 | 22.77 (+0.68) | 2.09 (+0.17) | 0.35 (+0.12) | 602 | 10.69 | 152 | 2.7 | 105 | 1.86 | 5632 | 237.0 | 230.0 | 240.0 | 227.5 |
| 2022-03-18 | 22.09 (+0.31) | 1.92 (+0.37) | 0.23 (+0.15) | 398 | 8.17 | 317 | 6.5 | 132 | 2.71 | 4874 | 229.0 | 216.0 | 229.0 | 206.0 |
| 2022-03-11 | 21.78 (+0.51) | 1.55 (-0.29) | 0.08 (+0.07) | 560 | 9.57 | -249 | 4.25 | 22 | 0.38 | 5852 | 212.5 | 211.0 | 215.5 | 198.0 |
| 2022-03-04 | 21.27 (+0.32) | 1.84 (-0.32) | 0.01 (-0.05) | 384 | 12.55 | -278 | 9.08 | -48 | 1.57 | 3060 | 214.0 | 217.5 | 220.5 | 211.5 |
| 2022-02-25 | 20.95 (-0.36) | 2.16 (-0.56) | 0.06 (-0.09) | -347 | 8.56 | -494 | 12.19 | -77 | 1.9 | 4052 | 215.5 | 220.5 | 224.0 | 210.0 |
| 2022-02-18 | 21.31 (-0.27) | 2.72 (-0.07) | 0.15 (-0.01) | -53 | 1.03 | -61 | 1.18 | -3 | 0.06 | 5166 | 222.5 | 221.0 | 228.5 | 217.0 |
| 2022-02-11 | 21.58 (-0.35) | 2.79 (-0.3) | 0.16 (+0.06) | -318 | 8.3 | -267 | 6.97 | 48 | 1.25 | 3832 | 225.0 | 225.5 | 232.0 | 224.0 |
| 2022-01-26 | 21.93 (+0.26) | 3.09 (0.0) | 0.1 (-0.13) | 203 | 3.84 | 5 | 0.09 | -114 | 2.16 | 5286 | 222.0 | 229.0 | 234.0 | 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 | |||
| 2022-01-21 | 21.67 (-1.52) | 3.09 (+0.23) | 0.23 (-0.35) | -1546 | 4.88 | 200 | 0.63 | -307 | 0.97 | 31684 | 235.0 | 246.0 | 264.5 | 235.0 |
| 2022-01-14 | 23.19 (-1.71) | 2.86 (+0.17) | 0.58 (+0.41) | -1469 | 10.0 | 145 | 0.99 | 357 | 2.43 | 14691 | 242.0 | 240.5 | 257.0 | 234.0 |
| 2022-01-07 | 24.9 (+0.02) | 2.69 (+0.77) | 0.17 (-0.06) | 21 | 0.14 | 678 | 4.44 | -50 | 0.33 | 15275 | 240.5 | 256.0 | 257.0 | 237.0 |
| 2021-12-30 | 24.88 (-0.04) | 1.92 (0.0) | 0.23 (-0.06) | -256 | 2.19 | -2 | 0.02 | -54 | 0.46 | 11712 | 255.0 | 243.0 | 263.0 | 240.0 |
| 2021-12-24 | 24.92 (+0.3) | 1.92 (+0.01) | 0.29 (+0.06) | 288 | 3.82 | 7 | 0.09 | 54 | 0.72 | 7543 | 243.0 | 228.5 | 246.0 | 228.5 |
| 2021-12-17 | 24.62 (+0.27) | 1.91 (-0.01) | 0.23 (-0.06) | 81 | 1.81 | -4 | 0.09 | -56 | 1.25 | 4469 | 229.5 | 239.0 | 239.0 | 226.0 |
| 2021-12-10 | 24.35 (-0.49) | 1.92 (+0.21) | 0.29 (+0.14) | -371 | 3.74 | 183 | 1.85 | 128 | 1.29 | 9909 | 240.0 | 232.0 | 251.0 | 230.5 |
| 2021-12-03 | 24.84 (+0.28) | 1.71 (-0.02) | 0.15 (+0.15) | 432 | 5.39 | -15 | 0.19 | 83 | 1.04 | 8014 | 234.0 | 209.5 | 236.0 | 207.5 |
| 2021-11-26 | 24.56 (-0.49) | 1.73 (-0.11) | 0.0 (0.0) | -578 | 22.54 | -96 | 3.74 | -17 | 0.66 | 2564 | 213.0 | 217.5 | 221.5 | 212.0 |
| 2021-11-19 | 25.05 (-0.03) | 1.84 (-0.29) | 0.0 (-0.02) | 87 | 1.17 | -261 | 3.5 | -73 | 0.98 | 7464 | 217.5 | 227.0 | 236.5 | 216.5 |
| 2021-11-12 | 25.08 (-0.24) | 2.13 (+0.12) | 0.02 (-0.06) | -204 | 2.83 | 105 | 1.46 | -53 | 0.74 | 7204 | 214.5 | 210.5 | 228.0 | 208.0 |
| 2021-11-05 | 25.32 (-0.02) | 2.01 (-0.02) | 0.08 (+0.04) | 117 | 1.95 | -15 | 0.25 | 41 | 0.68 | 6003 | 234.0 | 203.0 | 237.0 | 198.0 |
| 2021-10-29 | 25.34 (+0.73) | 2.03 (+0.03) | 0.04 (0.0) | 683 | 24.64 | 30 | 1.08 | -5 | 0.18 | 2772 | 197.0 | 202.0 | 207.0 | 195.5 |
| 2021-10-22 | 24.61 (+0.07) | 2.0 (+0.02) | 0.04 (-0.12) | 207 | 9.95 | 12 | 0.58 | -106 | 5.09 | 2081 | 201.5 | 199.5 | 203.0 | 195.5 |
| 2021-10-15 | 24.54 (-0.2) | 1.98 (0.0) | 0.16 (-0.01) | -186 | 7.94 | 3 | 0.13 | -6 | 0.26 | 2342 | 198.5 | 193.0 | 201.5 | 188.0 |
| 2021-10-08 | 24.74 (-0.64) | 1.98 (0.0) | 0.17 (+0.01) | -667 | 22.15 | 4 | 0.13 | 10 | 0.33 | 3011 | 192.5 | 201.0 | 203.0 | 190.0 |
| 2021-10-01 | 25.38 (-1.49) | 1.98 (-0.56) | 0.16 (-0.09) | -1545 | 39.71 | 28 | 0.72 | -76 | 1.95 | 3891 | 199.5 | 222.0 | 225.0 | 198.0 |
| 2021-09-24 | 26.87 (+0.06) | 2.54 (+0.12) | 0.25 (+0.05) | 104 | 3.51 | 110 | 3.72 | 42 | 1.42 | 2960 | 219.5 | 208.0 | 221.5 | 207.5 |
| 2021-09-17 | 26.81 (-0.41) | 2.42 (+0.02) | 0.2 (+0.03) | -445 | 22.97 | 10 | 0.52 | 28 | 1.45 | 1937 | 212.5 | 217.0 | 218.0 | 207.0 |
| 2021-09-10 | 27.22 (-0.12) | 2.4 (-0.01) | 0.17 (-0.04) | -174 | 9.56 | -8 | 0.44 | -41 | 2.25 | 1820 | 218.0 | 220.0 | 221.0 | 206.5 |
| 2021-09-03 | 27.34 (-0.05) | 2.41 (-0.07) | 0.21 (0.0) | -159 | 7.5 | -53 | 2.5 | 5 | 0.24 | 2119 | 219.5 | 218.0 | 223.0 | 213.0 |
| 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 | |||
| 2021-08-27 | 27.39 (+0.2) | 2.48 (+0.01) | 0.21 (+0.03) | 168 | 5.2 | 1 | 0.03 | 23 | 0.71 | 3233 | 214.0 | 215.0 | 222.0 | 211.0 |
| 2021-08-20 | 27.19 (+0.18) | 2.47 (+0.06) | 0.18 (-0.13) | 364 | 8.94 | 58 | 1.42 | -116 | 2.85 | 4072 | 212.5 | 217.0 | 219.5 | 203.5 |
| 2021-08-13 | 27.01 (+0.19) | 2.41 (+0.06) | 0.31 (-0.07) | 198 | 6.11 | 48 | 1.48 | -59 | 1.82 | 3241 | 219.5 | 234.0 | 234.5 | 218.5 |
| 2021-08-06 | 26.82 (-0.12) | 2.35 (-0.01) | 0.38 (-0.07) | 189 | 8.16 | -4 | 0.17 | -59 | 2.55 | 2315 | 234.0 | 233.5 | 241.5 | 233.5 |
| 2021-07-30 | 26.94 (+0.81) | 2.36 (-0.3) | 0.45 (-0.08) | 352 | 7.37 | -269 | 5.63 | -69 | 1.44 | 4777 | 233.0 | 237.5 | 243.5 | 222.0 |
| 2021-07-23 | 26.13 (-0.48) | 2.66 (-0.69) | 0.53 (-0.17) | -410 | 5.66 | -602 | 8.31 | -148 | 2.04 | 7240 | 237.0 | 250.0 | 252.5 | 233.0 |
| 2021-07-16 | 26.61 (+0.05) | 3.35 (+1.85) | 0.7 (+0.15) | 66 | 0.33 | 1619 | 8.01 | 130 | 0.64 | 20216 | 252.0 | 242.0 | 268.0 | 240.5 |
| 2021-07-09 | 26.56 (+0.17) | 1.5 (+0.17) | 0.55 (+0.07) | 294 | 4.03 | 153 | 2.09 | 58 | 0.79 | 7304 | 240.5 | 241.0 | 249.0 | 236.0 |
| 2021-07-02 | 26.39 (-0.69) | 1.33 (+0.47) | 0.48 (-0.09) | -468 | 4.97 | 540 | 5.73 | -83 | 0.88 | 9417 | 239.5 | 238.0 | 245.0 | 231.5 |
| 2021-06-25 | 27.08 (+0.21) | 0.86 (-0.27) | 0.57 (+0.08) | 278 | 3.14 | -236 | 2.67 | 73 | 0.82 | 8855 | 237.5 | 233.0 | 241.0 | 222.0 |
| 2021-06-18 | 26.87 (+0.72) | 1.13 (-0.14) | 0.49 (-0.03) | 718 | 11.99 | -130 | 2.17 | -23 | 0.38 | 5986 | 236.5 | 237.5 | 239.5 | 229.5 |
| 2021-06-11 | 26.15 (+0.56) | 1.27 (+0.36) | 0.52 (+0.03) | 696 | 7.42 | 320 | 3.41 | 28 | 0.3 | 9383 | 237.5 | 229.0 | 242.0 | 221.0 |
| 2021-06-04 | 25.59 (-0.52) | 0.91 (+0.16) | 0.49 (+0.14) | -313 | 2.66 | 144 | 1.22 | 116 | 0.99 | 11764 | 229.0 | 231.0 | 244.5 | 224.5 |
| 2021-05-28 | 26.11 (+0.49) | 0.75 (+0.05) | 0.35 (+0.02) | 417 | 4.51 | 39 | 0.42 | 20 | 0.22 | 9250 | 229.0 | 213.0 | 233.5 | 213.0 |
| 2021-05-21 | 25.62 (+1.12) | 0.7 (-0.77) | 0.33 (+0.05) | 1833 | 17.55 | -605 | 5.79 | 56 | 0.54 | 10443 | 218.0 | 192.0 | 222.0 | 186.0 |
| 2021-05-14 | 24.5 (-0.41) | 1.47 (-0.18) | 0.28 (-0.39) | -407 | 3.05 | -147 | 1.1 | -321 | 2.41 | 13344 | 204.0 | 226.5 | 226.5 | 183.5 |
| 2021-05-07 | 24.91 (+0.13) | 1.65 (-0.97) | 0.67 (-0.57) | 77 | 0.62 | -801 | 6.45 | -468 | 3.77 | 12409 | 225.5 | 239.5 | 239.5 | 205.0 |
| 2021-04-29 | 24.78 (-1.38) | 2.62 (-1.21) | 1.24 (-0.07) | -1184 | 17.65 | -1003 | 14.95 | -58 | 0.86 | 6710 | 239.5 | 248.0 | 249.0 | 237.0 |
| 2021-04-23 | 26.16 (+0.82) | 3.83 (-0.8) | 1.31 (-0.19) | 522 | 4.0 | -656 | 5.02 | -156 | 1.19 | 13064 | 247.0 | 246.5 | 257.0 | 239.0 |
| 2021-04-16 | 25.34 (-1.12) | 4.63 (-0.06) | 1.5 (+0.19) | -1137 | 5.04 | -53 | 0.23 | 157 | 0.7 | 22555 | 246.0 | 275.5 | 277.5 | 245.0 |
| 2021-04-09 | 26.46 (+1.71) | 4.69 (+1.12) | 1.31 (+0.42) | 1317 | 4.1 | 925 | 2.88 | 344 | 1.07 | 32142 | 272.0 | 245.5 | 281.5 | 243.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 24.75 (-2.48) | 3.57 (-0.17) | 0.89 (-0.31) | -2596 | 25.51 | 229 | 2.25 | -260 | 2.56 | 10175 | 235.0 | 249.0 | 252.0 | 232.0 |
| 2021-03-26 | 27.23 (+0.37) | 3.74 (+0.88) | 1.2 (+0.46) | 289 | 1.85 | 725 | 4.64 | 385 | 2.46 | 15638 | 245.0 | 235.0 | 249.0 | 227.5 |
| 2021-03-19 | 26.86 (-0.28) | 2.86 (+0.68) | 0.74 (+0.03) | -160 | 2.1 | 563 | 7.39 | 20 | 0.26 | 7618 | 228.5 | 225.5 | 230.0 | 221.0 |
| 2021-03-12 | 27.14 (-1.28) | 2.18 (-0.36) | 0.71 (+0.08) | -1098 | 10.19 | -301 | 2.79 | 67 | 0.62 | 10770 | 225.0 | 230.0 | 231.0 | 214.0 |
| 2021-03-05 | 28.42 (-1.32) | 2.54 (+0.01) | 0.63 (-0.33) | -1005 | 14.21 | 8 | 0.11 | -266 | 3.76 | 7074 | 227.5 | 247.0 | 247.0 | 225.0 |
| 2021-02-26 | 29.74 (-1.36) | 2.53 (+0.4) | 0.96 (-0.14) | -1051 | 6.46 | 333 | 2.05 | -117 | 0.72 | 16261 | 241.0 | 256.5 | 265.0 | 240.0 |
| 2021-02-19 | 31.1 (+1.65) | 2.13 (+0.73) | 1.1 (+0.82) | 1219 | 7.94 | 606 | 3.95 | 681 | 4.44 | 15353 | 251.5 | 246.0 | 255.0 | 236.0 |
| 2021-02-05 | 29.45 (+0.02) | 1.4 (-0.04) | 0.28 (+0.24) | -37 | 0.48 | -39 | 0.5 | 192 | 2.48 | 7747 | 223.0 | 215.5 | 229.5 | 209.0 |
| 2021-01-29 | 29.43 (-2.09) | 1.44 (+0.38) | 0.04 (-0.48) | -1851 | 11.98 | 321 | 2.08 | -395 | 2.56 | 15452 | 216.0 | 250.0 | 256.5 | 215.5 |
| 2021-01-22 | 31.52 (+1.8) | 1.06 (+0.22) | 0.52 (+0.52) | 1493 | 5.04 | 180 | 0.61 | 431 | 1.46 | 29620 | 252.0 | 230.0 | 254.0 | 221.5 |
| 2021-01-15 | 29.72 (-0.1) | 0.84 (+0.37) | 0.0 (0.0) | 15 | 0.06 | 309 | 1.28 | -227 | 0.94 | 24216 | 230.0 | 223.5 | 254.5 | 223.0 |
| 2021-01-08 | 29.82 (+0.19) | 0.47 (0.0) | 0.0 (-0.16) | 118 | 0.89 | 0 | 0.0 | -219 | 1.64 | 13332 | 221.5 | 210.5 | 227.0 | 207.5 |
| 2020-12-31 | 29.63 (-0.5) | 0.47 (-0.02) | 0.16 (-0.05) | -408 | 14.13 | 0 | 0.0 | -46 | 1.59 | 2888 | 210.0 | 208.5 | 210.5 | 203.5 |
| 2020-12-25 | 30.13 (+0.59) | 0.49 (-0.25) | 0.21 (-0.12) | 476 | 10.31 | -208 | 4.51 | -96 | 2.08 | 4617 | 207.5 | 210.5 | 213.5 | 202.5 |
| 2020-12-18 | 29.54 (+0.21) | 0.74 (-0.48) | 0.33 (-0.34) | 233 | 3.37 | -400 | 5.79 | -283 | 4.1 | 6910 | 210.5 | 221.0 | 224.0 | 210.0 |
| 2020-12-11 | 29.33 (+0.43) | 1.22 (+0.23) | 0.67 (-0.34) | 477 | 2.66 | 192 | 1.07 | -281 | 1.57 | 17914 | 220.5 | 226.5 | 234.0 | 217.0 |
| 2020-12-04 | 28.9 (+4.22) | 0.99 (+0.34) | 1.01 (0.0) | 3568 | 16.58 | 285 | 1.32 | -1 | 0.0 | 21517 | 221.0 | 212.0 | 222.0 | 202.0 |
| 2020-11-27 | 24.68 (+0.1) | 0.65 (+0.15) | 1.01 (+0.07) | 340 | 2.33 | 118 | 0.81 | 64 | 0.44 | 14571 | 210.5 | 208.0 | 215.0 | 202.0 |
| 2020-11-20 | 24.58 (-0.65) | 0.5 (-0.02) | 0.94 (+0.22) | -629 | 3.13 | -17 | 0.08 | 175 | 0.87 | 20066 | 207.0 | 200.0 | 209.5 | 193.0 |
| 2020-11-13 | 25.23 (-0.21) | 0.52 (-0.16) | 0.72 (+0.29) | -263 | 2.61 | -125 | 1.24 | 243 | 2.41 | 10083 | 195.0 | 185.5 | 196.0 | 183.5 |
| 2020-11-06 | 25.44 (+0.19) | 0.68 (+0.03) | 0.43 (+0.1) | 119 | 2.63 | 25 | 0.55 | 86 | 1.9 | 4529 | 183.5 | 173.5 | 186.0 | 169.5 |
| 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 | |||
| 2020-10-30 | 25.25 (+0.03) | 0.65 (0.0) | 0.33 (+0.03) | -15 | 0.68 | 0 | 0.0 | 25 | 1.13 | 2216 | 173.0 | 183.5 | 183.5 | 172.0 |
| 2020-10-23 | 25.22 (+0.59) | 0.65 (+0.01) | 0.3 (-0.01) | 732 | 26.86 | 5 | 0.18 | -8 | 0.29 | 2725 | 183.0 | 180.0 | 183.5 | 179.0 |
| 2020-10-16 | 24.63 (+0.4) | 0.64 (+0.12) | 0.31 (+0.01) | 226 | 4.06 | 95 | 1.71 | 8 | 0.14 | 5560 | 179.0 | 183.5 | 187.0 | 178.5 |
| 2020-10-08 | 24.23 (+0.72) | 0.52 (0.0) | 0.3 (-0.02) | 663 | 17.41 | 0 | 0.0 | -20 | 0.53 | 3808 | 181.5 | 180.5 | 183.5 | 177.5 |
| 2020-09-30 | 23.51 (+1.17) | 0.52 (+0.52) | 0.32 (-0.01) | 896 | 17.5 | -389 | 7.6 | -8 | 0.16 | 5120 | 179.5 | 176.5 | 183.0 | 171.5 |
| 2020-09-25 | 22.34 (+0.34) | 0.0 (-0.13) | 0.33 (-0.04) | -32 | 0.6 | -137 | 2.56 | -29 | 0.54 | 5362 | 174.5 | 190.0 | 191.5 | 172.0 |
| 2020-09-18 | 22.0 (+0.23) | 0.13 (-0.12) | 0.37 (-0.02) | 593 | 13.9 | -98 | 2.3 | -21 | 0.49 | 4265 | 190.0 | 184.0 | 192.0 | 184.0 |
| 2020-09-11 | 21.77 (+0.01) | 0.25 (+0.08) | 0.39 (-0.08) | -118 | 1.95 | 63 | 1.04 | -70 | 1.16 | 6054 | 183.0 | 190.5 | 191.5 | 181.0 |
| 2020-09-04 | 21.76 (0.0) | 0.17 (-0.44) | 0.47 (+0.01) | 282 | 3.14 | -471 | 5.25 | 10 | 0.11 | 8973 | 190.5 | 194.0 | 196.5 | 186.5 |
| 2020-08-28 | 21.76 (-0.25) | 0.61 (-0.04) | 0.46 (-0.06) | -201 | 1.82 | -36 | 0.33 | -46 | 0.42 | 11073 | 192.0 | 185.0 | 202.0 | 183.0 |
| 2020-08-21 | 22.01 (+1.06) | 0.65 (-1.07) | 0.52 (-0.14) | 976 | 6.47 | -879 | 5.83 | -117 | 0.78 | 15076 | 184.5 | 205.0 | 211.0 | 178.5 |
| 2020-08-14 | 20.95 (-0.59) | 1.72 (+0.24) | 0.66 (-0.28) | -455 | 2.76 | 193 | 1.17 | -233 | 1.42 | 16461 | 204.5 | 217.5 | 219.0 | 196.0 |
| 2020-08-07 | 21.54 (-0.28) | 1.48 (+0.15) | 0.94 (+0.25) | 53 | 0.24 | 130 | 0.6 | 211 | 0.97 | 21775 | 217.5 | 214.5 | 225.0 | 207.0 |
| 2020-07-31 | 21.82 (+0.57) | 1.33 (+0.38) | 0.69 (-0.16) | 121 | 0.65 | 308 | 1.66 | -133 | 0.72 | 18572 | 207.5 | 212.0 | 217.0 | 201.0 |
| 2020-07-24 | 21.25 (+0.2) | 0.95 (+0.32) | 0.85 (+0.16) | -634 | 2.74 | 267 | 1.15 | 128 | 0.55 | 23146 | 207.0 | 200.0 | 216.0 | 191.5 |
| 2020-07-17 | 21.05 (-0.15) | 0.63 (-0.35) | 0.69 (-0.29) | 73 | 0.33 | -285 | 1.3 | -239 | 1.09 | 21969 | 198.0 | 219.0 | 220.0 | 195.0 |
| 2020-07-10 | 21.2 (+1.3) | 0.98 (+0.07) | 0.98 (+0.17) | 1076 | 2.75 | 58 | 0.15 | 144 | 0.37 | 39112 | 214.0 | 196.0 | 228.0 | 193.0 |
| 2020-07-03 | 19.9 (-1.63) | 0.91 (-1.22) | 0.81 (-0.04) | -1421 | 4.92 | 206 | 0.71 | -31 | 0.11 | 28904 | 194.0 | 176.0 | 200.0 | 173.0 |
| 2020-06-24 | 21.53 (+0.52) | 2.13 (-0.14) | 0.85 (+0.17) | 451 | 2.76 | -112 | 0.68 | 136 | 0.83 | 16362 | 197.5 | 173.5 | 204.0 | 172.0 |
| 2020-06-19 | 21.01 (+2.17) | 2.27 (+0.29) | 0.68 (-0.08) | 1928 | 22.43 | 241 | 2.8 | -69 | 0.8 | 8595 | 173.0 | 167.5 | 178.0 | 164.0 |
| 2020-06-12 | 18.84 (+1.14) | 1.98 (+0.14) | 0.76 (-0.05) | 975 | 7.99 | 109 | 0.89 | -35 | 0.29 | 12200 | 167.0 | 177.0 | 181.0 | 161.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 17.7 (+0.38) | 1.84 (-0.37) | 0.81 (+0.2) | 200 | 1.44 | -303 | 2.18 | 161 | 1.16 | 13905 | 173.5 | 166.5 | 177.5 | 166.0 |
| 2020-05-29 | 17.32 (+0.09) | 2.21 (-0.49) | 0.61 (-0.03) | 407 | 4.67 | -403 | 4.62 | -26 | 0.3 | 8718 | 164.0 | 166.0 | 172.5 | 162.0 |
| 2020-05-22 | 17.23 (+0.27) | 2.7 (+0.07) | 0.64 (-0.15) | 133 | 1.36 | 59 | 0.61 | -118 | 1.21 | 9747 | 165.5 | 163.5 | 174.0 | 163.0 |
| 2020-05-15 | 16.96 (+0.74) | 2.63 (-0.39) | 0.79 (-0.36) | 929 | 4.19 | -327 | 1.47 | -299 | 1.35 | 22190 | 166.0 | 176.0 | 186.0 | 166.0 |
| 2020-05-08 | 16.22 (-0.18) | 3.02 (+0.49) | 1.15 (0.0) | 123 | 0.85 | 410 | 2.83 | 1 | 0.01 | 14510 | 173.5 | 159.0 | 178.0 | 157.5 |
| 2020-04-30 | 16.4 (+0.09) | 2.53 (+0.29) | 1.15 (+0.32) | 149 | 0.99 | 239 | 1.58 | 261 | 1.73 | 15106 | 165.0 | 151.0 | 171.0 | 149.0 |
| 2020-04-24 | 16.31 (-0.04) | 2.24 (+0.34) | 0.83 (+0.18) | -245 | 1.69 | 279 | 1.92 | 146 | 1.01 | 14497 | 147.0 | 142.0 | 151.5 | 133.0 |
| 2020-04-17 | 16.35 (-0.53) | 1.9 (-0.29) | 0.65 (+0.05) | -773 | 3.23 | -237 | 0.99 | 47 | 0.2 | 23966 | 142.0 | 140.0 | 152.5 | 133.0 |
| 2020-04-10 | 16.88 (-0.66) | 2.19 (+0.17) | 0.6 (+0.22) | -654 | 3.25 | 137 | 0.68 | 176 | 0.88 | 20093 | 142.5 | 116.0 | 144.5 | 115.0 |
| 2020-04-01 | 17.54 (+0.09) | 2.02 (+0.44) | 0.38 (+0.01) | 96 | 2.06 | 0 | 0.0 | 11 | 0.24 | 4657 | 115.5 | 108.0 | 119.0 | 108.0 |
| 2020-03-27 | 17.45 (-2.58) | 1.58 (+0.33) | 0.37 (+0.03) | -1896 | 13.19 | 266 | 1.85 | 22 | 0.15 | 14379 | 114.5 | 95.7 | 124.0 | 92.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 32.54 (-1.34) | 5.74 (-2.78) | 0.02 (+0.01) | -1469 | 6.24 | -2851 | 12.11 | -104 | 0.44 | 23543 | 315.5 | 338.0 | 358.0 | 304.0 |
| 2024-10-30 | 33.88 (-0.39) | 8.52 (-1.77) | 0.01 (-0.31) | -332 | 1.06 | -1582 | 5.05 | -371 | 1.18 | 31335 | 344.5 | 356.5 | 373.5 | 334.0 |
| 2024-09-30 | 34.27 (-1.18) | 10.29 (+1.22) | 0.32 (-0.15) | -1270 | 2.74 | 1253 | 2.7 | -154 | 0.33 | 46323 | 356.5 | 351.0 | 385.0 | 311.5 |
| 2024-08-30 | 35.45 (-4.35) | 9.07 (+4.19) | 0.47 (+0.47) | -4505 | 10.84 | 4312 | 10.38 | 375 | 0.9 | 41548 | 351.0 | 315.0 | 356.0 | 251.5 |
| 2024-07-31 | 39.8 (-1.33) | 4.88 (-0.25) | 0.0 (-0.27) | -1282 | 2.31 | 14 | 0.03 | -978 | 1.77 | 55401 | 304.5 | 312.5 | 403.0 | 300.0 |
| 2024-06-28 | 41.13 (+4.29) | 5.13 (+0.56) | 0.27 (+0.03) | 4306 | 14.52 | 570 | 1.92 | 33 | 0.11 | 29659 | 308.5 | 298.5 | 331.0 | 296.5 |
| 2024-05-31 | 36.84 (-2.77) | 4.57 (+1.9) | 0.24 (+0.02) | -914 | 2.93 | 2106 | 6.74 | 35 | 0.11 | 31234 | 294.5 | 297.5 | 323.5 | 290.5 |
| 2024-04-30 | 39.61 (+3.87) | 2.67 (+0.44) | 0.22 (+0.22) | 3782 | 10.98 | 50 | 0.15 | -406 | 1.18 | 34430 | 302.0 | 299.0 | 319.0 | 276.0 |
| 2024-03-29 | 35.74 (+8.07) | 2.23 (+0.24) | 0.0 (-0.71) | 8038 | 11.85 | 238 | 0.35 | -1332 | 1.96 | 67831 | 297.0 | 243.0 | 320.5 | 243.0 |
| 2024-02-29 | 27.67 (+0.27) | 1.99 (+1.18) | 0.71 (-0.12) | 192 | 0.72 | 1149 | 4.32 | -114 | 0.43 | 26628 | 240.0 | 216.0 | 259.5 | 211.5 |
| 2024-01-31 | 27.4 (+0.97) | 0.81 (+0.18) | 0.83 (-0.1) | 793 | 4.55 | 591 | 3.39 | -98 | 0.56 | 17427 | 216.0 | 210.5 | 220.0 | 202.0 |
| 2023-12-29 | 26.43 (+1.32) | 0.63 (+0.14) | 0.93 (+0.13) | 1340 | 11.1 | 136 | 1.13 | 130 | 1.08 | 12073 | 210.5 | 197.5 | 213.0 | 193.0 |
| 2023-11-30 | 25.11 (+0.97) | 0.49 (+0.12) | 0.8 (-0.05) | 1319 | 15.94 | 116 | 1.4 | -49 | 0.59 | 8275 | 197.5 | 182.5 | 200.0 | 182.5 |
| 2023-10-31 | 24.14 (+1.07) | 0.37 (+0.08) | 0.85 (-0.1) | 897 | 16.11 | 76 | 1.37 | -100 | 1.8 | 5567 | 182.5 | 185.5 | 192.0 | 182.5 |
| 2023-09-28 | 23.07 (+1.5) | 0.29 (0.0) | 0.95 (+0.07) | 1845 | 26.32 | 0 | 0.0 | 69 | 0.98 | 7009 | 185.5 | 182.5 | 190.0 | 182.0 |
| 2023-08-31 | 21.57 (+1.71) | 0.29 (+0.01) | 0.88 (-0.03) | 1753 | 16.18 | 10 | 0.09 | -34 | 0.31 | 10835 | 182.5 | 185.5 | 186.0 | 171.5 |
| 2023-07-31 | 19.86 (-0.22) | 0.28 (-0.41) | 0.91 (-0.64) | -831 | 7.84 | -404 | 3.81 | -622 | 5.87 | 10602 | 184.5 | 190.0 | 192.5 | 180.0 |
| 2023-06-30 | 20.08 (-0.48) | 0.69 (-0.2) | 1.55 (+0.97) | -678 | 3.95 | -195 | 1.14 | 941 | 5.49 | 17150 | 202.0 | 195.0 | 208.0 | 193.0 |
| 2023-05-31 | 20.56 (-0.27) | 0.89 (-0.11) | 0.58 (+0.31) | -124 | 1.51 | -97 | 1.18 | 307 | 3.74 | 8210 | 196.0 | 187.5 | 201.0 | 182.5 |
| 2023-04-28 | 20.83 (-0.94) | 1.0 (-0.08) | 0.27 (-0.28) | -825 | 15.19 | -80 | 1.47 | -271 | 4.99 | 5431 | 187.0 | 197.5 | 199.5 | 181.5 |
| 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 | |||
| 2023-03-31 | 21.77 (-1.29) | 1.08 (+0.33) | 0.55 (-0.12) | -1245 | 8.79 | -32 | 0.23 | -115 | 0.81 | 14171 | 198.0 | 208.0 | 213.0 | 190.0 |
| 2023-02-24 | 23.06 (+1.02) | 0.75 (-0.03) | 0.67 (+0.23) | 956 | 9.77 | -34 | 0.35 | 220 | 2.25 | 9790 | 207.5 | 194.0 | 209.0 | 193.0 |
| 2023-01-31 | 22.04 (+0.61) | 0.78 (-0.35) | 0.44 (+0.04) | 688 | 16.61 | -337 | 8.13 | 41 | 0.99 | 4143 | 192.5 | 181.5 | 192.5 | 178.5 |
| 2022-12-30 | 21.43 (-0.69) | 1.13 (-0.09) | 0.4 (-0.02) | -610 | 5.98 | -72 | 0.71 | -18 | 0.18 | 10195 | 178.5 | 193.5 | 199.5 | 174.5 |
| 2022-11-30 | 22.12 (+1.31) | 1.22 (-0.02) | 0.42 (+0.11) | 1714 | 9.95 | -16 | 0.09 | 105 | 0.61 | 17224 | 191.5 | 167.0 | 193.0 | 166.5 |
| 2022-10-31 | 20.81 (-0.52) | 1.24 (-0.28) | 0.31 (+0.13) | -793 | 6.56 | -285 | 2.36 | 122 | 1.01 | 12088 | 167.0 | 183.0 | 196.0 | 160.5 |
| 2022-09-30 | 21.33 (+1.25) | 1.52 (-0.4) | 0.18 (-0.02) | 1387 | 8.85 | -383 | 2.44 | -18 | 0.11 | 15672 | 184.5 | 205.0 | 221.5 | 176.0 |
| 2022-08-31 | 20.08 (+0.66) | 1.92 (+0.31) | 0.2 (-0.06) | 717 | 8.95 | 295 | 3.68 | -48 | 0.6 | 8007 | 205.0 | 200.5 | 211.0 | 186.5 |
| 2022-07-29 | 19.42 (+0.51) | 1.61 (-0.01) | 0.26 (+0.12) | 262 | 2.88 | -10 | 0.11 | 113 | 1.24 | 9083 | 196.5 | 178.5 | 198.5 | 165.5 |
| 2022-06-30 | 18.91 (-1.65) | 1.62 (+0.54) | 0.14 (0.0) | -1587 | 17.2 | -227 | 2.46 | -4 | 0.04 | 9226 | 178.5 | 223.0 | 224.5 | 177.0 |
| 2022-05-31 | 20.56 (-2.01) | 1.08 (-0.81) | 0.14 (+0.12) | 73 | 0.82 | -620 | 6.93 | 88 | 0.98 | 8947 | 222.5 | 215.5 | 222.5 | 198.0 |
| 2022-04-29 | 22.57 (-0.56) | 1.89 (-0.19) | 0.02 (-0.19) | -713 | 3.55 | -163 | 0.81 | -448 | 2.23 | 20065 | 215.5 | 233.5 | 241.0 | 208.0 |
| 2022-03-31 | 23.13 (+2.18) | 2.08 (-0.08) | 0.21 (+0.15) | 2260 | 10.29 | 3 | 0.01 | 85 | 0.39 | 21966 | 234.0 | 217.5 | 240.0 | 198.0 |
| 2022-02-25 | 20.95 (-0.98) | 2.16 (-0.93) | 0.06 (-0.04) | -718 | 5.5 | -822 | 6.3 | -32 | 0.25 | 13051 | 215.5 | 225.5 | 232.0 | 210.0 |
| 2022-01-26 | 21.93 (-2.95) | 3.09 (+1.17) | 0.1 (-0.13) | -2791 | 4.17 | 1028 | 1.54 | -114 | 0.17 | 66938 | 222.0 | 256.0 | 264.5 | 218.5 |
| 2021-12-30 | 24.88 (+0.21) | 1.92 (+0.27) | 0.23 (+0.17) | -44 | 0.11 | 234 | 0.6 | 108 | 0.28 | 39148 | 255.0 | 222.0 | 263.0 | 219.5 |
| 2021-11-30 | 24.67 (-0.67) | 1.65 (-0.38) | 0.06 (+0.02) | -360 | 1.4 | -332 | 1.29 | -55 | 0.21 | 25738 | 224.0 | 203.0 | 237.0 | 198.0 |
| 2021-10-29 | 25.34 (-0.24) | 2.03 (+0.06) | 0.04 (-0.15) | -192 | 1.76 | 53 | 0.49 | -134 | 1.23 | 10904 | 197.0 | 205.0 | 207.0 | 188.0 |
| 2021-09-30 | 25.58 (-1.83) | 1.97 (-0.5) | 0.19 (-0.02) | -1928 | 16.79 | 86 | 0.75 | -20 | 0.17 | 11482 | 205.5 | 216.5 | 225.0 | 202.0 |
| 2021-08-31 | 27.41 (+0.47) | 2.47 (+0.11) | 0.21 (-0.24) | 857 | 6.39 | 100 | 0.75 | -206 | 1.54 | 13413 | 216.5 | 233.5 | 241.5 | 203.5 |
| 2021-07-30 | 26.94 (+0.83) | 2.36 (+1.35) | 0.45 (-0.03) | 609 | 1.44 | 1179 | 2.8 | -27 | 0.06 | 42160 | 233.0 | 239.5 | 268.0 | 222.0 |
| 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 | |||
| 2021-06-30 | 26.11 (-0.15) | 1.01 (+0.26) | 0.48 (0.0) | 427 | 1.05 | 360 | 0.89 | -6 | 0.01 | 40567 | 238.5 | 234.0 | 245.0 | 221.0 |
| 2021-05-31 | 26.26 (+1.48) | 0.75 (-1.87) | 0.48 (-0.76) | 2097 | 4.4 | -1514 | 3.18 | -598 | 1.25 | 47667 | 234.0 | 239.5 | 239.5 | 183.5 |
| 2021-04-29 | 24.78 (-0.96) | 2.62 (-0.88) | 1.24 (+0.4) | -1387 | 1.8 | -727 | 0.94 | 328 | 0.43 | 77133 | 239.5 | 236.5 | 281.5 | 234.5 |
| 2021-03-31 | 25.74 (-4.0) | 3.5 (+0.97) | 0.84 (-0.12) | -3665 | 7.54 | 1164 | 2.39 | -95 | 0.2 | 48618 | 233.0 | 247.0 | 252.0 | 214.0 |
| 2021-02-26 | 29.74 (+0.31) | 2.53 (+1.09) | 0.96 (+0.92) | 131 | 0.33 | 900 | 2.29 | 756 | 1.92 | 39362 | 241.0 | 215.5 | 265.0 | 209.0 |
| 2021-01-29 | 29.43 (-0.2) | 1.44 (+0.97) | 0.04 (-0.12) | -225 | 0.27 | 810 | 0.98 | -410 | 0.5 | 82621 | 216.0 | 210.5 | 256.5 | 207.5 |
| 2020-12-31 | 29.63 (+5.19) | 0.47 (-0.18) | 0.16 (-0.76) | 4537 | 8.87 | -135 | 0.26 | -629 | 1.23 | 51143 | 210.0 | 205.0 | 234.0 | 202.0 |
| 2020-11-30 | 24.44 (-0.81) | 0.65 (0.0) | 0.92 (+0.59) | -624 | 1.2 | 5 | 0.01 | 490 | 0.94 | 51956 | 204.5 | 173.5 | 215.0 | 169.5 |
| 2020-10-30 | 25.25 (+1.74) | 0.65 (+0.13) | 0.33 (+0.01) | 1606 | 11.22 | 100 | 0.7 | 5 | 0.03 | 14311 | 173.0 | 180.5 | 187.0 | 172.0 |
| 2020-09-30 | 23.51 (+1.73) | 0.52 (+0.13) | 0.32 (-0.15) | 1618 | 5.63 | -852 | 2.96 | -122 | 0.42 | 28752 | 179.5 | 192.0 | 196.5 | 171.5 |
| 2020-08-31 | 21.78 (-0.04) | 0.39 (-0.94) | 0.47 (-0.22) | 376 | 0.57 | -772 | 1.18 | -181 | 0.28 | 65410 | 191.0 | 214.5 | 225.0 | 178.5 |
| 2020-07-31 | 21.82 (-0.11) | 1.33 (+0.61) | 0.69 (-0.17) | -1132 | 0.89 | 505 | 0.4 | -145 | 0.11 | 126942 | 207.5 | 183.0 | 228.0 | 181.0 |
| 2020-06-30 | 21.93 (+4.61) | 0.72 (-1.49) | 0.86 (+0.25) | 3901 | 6.99 | -16 | 0.03 | 207 | 0.37 | 55826 | 180.0 | 166.5 | 204.0 | 161.0 |
| 2020-05-29 | 17.32 (+0.92) | 2.21 (-0.32) | 0.61 (-0.54) | 1592 | 2.89 | -261 | 0.47 | -442 | 0.8 | 55165 | 164.0 | 159.0 | 186.0 | 157.5 |
| 2020-04-30 | 16.4 (-1.02) | 2.53 (+0.51) | 1.15 (+0.77) | -1398 | 1.87 | 418 | 0.56 | 633 | 0.85 | 74785 | 165.0 | 114.5 | 171.0 | 113.5 |
| 2020-03-31 | 17.42 (-1.01) | 2.02 (-2.33) | 0.38 (-0.48) | -440 | 0.95 | -2292 | 4.96 | -393 | 0.85 | 46164 | 116.0 | 156.0 | 172.5 | 92.0 |
| 2020-02-27 | 18.43 (+0.35) | 4.35 (+0.23) | 0.86 (-0.21) | 565 | 1.78 | 187 | 0.59 | -177 | 0.56 | 31676 | 167.0 | 164.0 | 195.5 | 159.5 |
| 2020-01-31 | 18.08 (+1.01) | 4.12 (+0.72) | 1.07 (+0.14) | 606 | 1.35 | 595 | 1.33 | 118 | 0.26 | 44879 | 175.0 | 202.0 | 211.0 | 171.5 |
| 2019-12-31 | 17.07 () | 3.4 () | 0.93 () | -3539 | 25.15 | -3073 | 21.84 | -231 | 1.64 | 14070 | 178.0 | 183.0 | 187.5 | 177.0 |
