- 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 | 22.89 (+0.27) | 4.37 (0.0) | 4.84 (+0.09) | 356 | 14.69 | 3 | 0.12 | 120 | 4.95 | 2423 | 1265.0 | 1215.0 | 1275.0 | 1215.0 |
| 2024-11-20 | 22.62 (-0.11) | 4.37 (+0.1) | 4.75 (-0.02) | -341 | 23.63 | 128 | 8.87 | -34 | 2.36 | 1443 | 1215.0 | 1250.0 | 1255.0 | 1200.0 |
| 2024-11-19 | 22.73 (+0.3) | 4.27 (+0.08) | 4.77 (+0.03) | 230 | 10.8 | 110 | 5.16 | 54 | 2.54 | 2130 | 1245.0 | 1205.0 | 1260.0 | 1170.0 |
| 2024-11-18 | 22.43 (-0.1) | 4.19 (+0.08) | 4.74 (0.0) | -290 | 22.55 | 103 | 8.01 | -7 | 0.54 | 1286 | 1180.0 | 1230.0 | 1230.0 | 1180.0 |
| 2024-11-15 | 22.53 (-0.03) | 4.11 (+0.01) | 4.74 (-0.03) | 56 | 4.7 | 14 | 1.17 | -37 | 3.1 | 1192 | 1220.0 | 1230.0 | 1245.0 | 1205.0 |
| 2024-11-14 | 22.56 (+0.04) | 4.1 (+0.15) | 4.77 (0.0) | 81 | 4.75 | 198 | 11.61 | 0 | 0.0 | 1705 | 1230.0 | 1200.0 | 1240.0 | 1185.0 |
| 2024-11-13 | 22.52 (-0.17) | 3.95 (+0.06) | 4.77 (-0.07) | -217 | 7.77 | 84 | 3.01 | -91 | 3.26 | 2792 | 1195.0 | 1255.0 | 1255.0 | 1185.0 |
| 2024-11-12 | 22.69 (+0.27) | 3.89 (+0.05) | 4.84 (+0.05) | 302 | 15.3 | 66 | 3.34 | 61 | 3.09 | 1974 | 1245.0 | 1240.0 | 1290.0 | 1240.0 |
| 2024-11-11 | 22.42 (+0.03) | 3.84 (+0.11) | 4.79 (+0.01) | -107 | 9.3 | 146 | 12.68 | 8 | 0.7 | 1151 | 1265.0 | 1280.0 | 1300.0 | 1260.0 |
| 2024-11-08 | 22.39 (+0.06) | 3.73 (+0.09) | 4.78 (-0.05) | 2 | 0.13 | 121 | 7.92 | -63 | 4.13 | 1527 | 1280.0 | 1300.0 | 1310.0 | 1280.0 |
| 2024-11-07 | 22.33 (-0.31) | 3.64 (+0.19) | 4.83 (+0.03) | -142 | 5.6 | 256 | 10.09 | 43 | 1.7 | 2536 | 1285.0 | 1275.0 | 1310.0 | 1255.0 |
| 2024-11-06 | 22.64 (+0.05) | 3.45 (+0.09) | 4.8 (+0.02) | 274 | 10.41 | 129 | 4.9 | 22 | 0.84 | 2632 | 1255.0 | 1220.0 | 1270.0 | 1190.0 |
| 2024-11-05 | 22.59 (-0.38) | 3.36 (+0.18) | 4.78 (-0.05) | -328 | 20.81 | 237 | 15.04 | -55 | 3.49 | 1576 | 1215.0 | 1220.0 | 1245.0 | 1210.0 |
| 2024-11-04 | 22.97 (+0.03) | 3.18 (+0.03) | 4.83 (0.0) | 165 | 7.28 | 46 | 2.03 | -4 | 0.18 | 2265 | 1235.0 | 1185.0 | 1235.0 | 1180.0 |
| 2024-11-01 | 22.94 (+0.03) | 3.15 (+0.01) | 4.83 (+0.03) | -16 | 0.36 | 14 | 0.31 | 35 | 0.78 | 4490 | 1180.0 | 1130.0 | 1195.0 | 1115.0 |
| 2024-10-30 | 22.91 (-0.03) | 3.14 (0.0) | 4.8 (+0.01) | -80 | 4.75 | -6 | 0.36 | 18 | 1.07 | 1684 | 1235.0 | 1235.0 | 1290.0 | 1225.0 |
| 2024-10-29 | 22.94 (-0.02) | 3.14 (+0.17) | 4.79 (-0.14) | 83 | 4.73 | 225 | 12.82 | -190 | 10.83 | 1755 | 1235.0 | 1245.0 | 1245.0 | 1210.0 |
| 2024-10-28 | 22.96 (-0.06) | 2.97 (+0.02) | 4.93 (+0.05) | -103 | 5.99 | 26 | 1.51 | 72 | 4.19 | 1720 | 1260.0 | 1285.0 | 1295.0 | 1260.0 |
| 2024-10-25 | 23.02 (+0.05) | 2.95 (+0.12) | 4.88 (-0.04) | 67 | 4.68 | 158 | 11.04 | -56 | 3.91 | 1431 | 1285.0 | 1295.0 | 1295.0 | 1250.0 |
| 2024-10-24 | 22.97 (-0.06) | 2.83 (0.0) | 4.92 (-0.08) | -10 | 0.53 | 2 | 0.11 | -105 | 5.56 | 1889 | 1280.0 | 1305.0 | 1320.0 | 1270.0 |
| 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 | 23.03 (+0.1) | 2.83 (+0.07) | 5.0 (-0.02) | 97 | 4.65 | 101 | 4.85 | -35 | 1.68 | 2084 | 1315.0 | 1265.0 | 1315.0 | 1265.0 |
| 2024-10-22 | 22.93 (-0.16) | 2.76 (+0.09) | 5.02 (-0.01) | -276 | 9.08 | 122 | 4.01 | -11 | 0.36 | 3041 | 1280.0 | 1250.0 | 1325.0 | 1235.0 |
| 2024-10-21 | 23.09 (+0.24) | 2.67 (+0.16) | 5.03 (+0.12) | 142 | 6.16 | 165 | 7.16 | 161 | 6.99 | 2304 | 1265.0 | 1205.0 | 1265.0 | 1205.0 |
| 2024-10-18 | 22.85 (-0.14) | 2.51 (+0.08) | 4.91 (0.0) | -218 | 14.83 | 102 | 6.94 | -4 | 0.27 | 1470 | 1200.0 | 1240.0 | 1245.0 | 1200.0 |
| 2024-10-17 | 22.99 (-0.19) | 2.43 (+0.12) | 4.91 (-0.01) | -203 | 18.64 | 161 | 14.78 | -5 | 0.46 | 1089 | 1215.0 | 1210.0 | 1230.0 | 1200.0 |
| 2024-10-16 | 23.18 (-0.04) | 2.31 (+0.09) | 4.92 (+0.05) | -139 | 14.45 | 120 | 12.47 | 60 | 6.24 | 962 | 1210.0 | 1190.0 | 1215.0 | 1185.0 |
| 2024-10-15 | 23.22 (-0.22) | 2.22 (+0.08) | 4.87 (-0.03) | -412 | 26.61 | 103 | 6.65 | -32 | 2.07 | 1548 | 1215.0 | 1220.0 | 1240.0 | 1210.0 |
| 2024-10-14 | 23.44 (-0.17) | 2.14 (+0.23) | 4.9 (+0.06) | -225 | 16.34 | 318 | 23.09 | 74 | 5.37 | 1377 | 1215.0 | 1195.0 | 1220.0 | 1185.0 |
| 2024-10-11 | 23.61 (-0.07) | 1.91 (+0.2) | 4.84 (0.0) | -298 | 12.49 | 266 | 11.15 | 6 | 0.25 | 2386 | 1195.0 | 1185.0 | 1225.0 | 1175.0 |
| 2024-10-09 | 23.68 (-0.31) | 1.71 (+0.37) | 4.84 (+0.01) | -474 | 15.11 | 492 | 15.68 | 10 | 0.32 | 3138 | 1180.0 | 1175.0 | 1210.0 | 1155.0 |
| 2024-10-08 | 23.99 (-0.1) | 1.34 (+0.3) | 4.83 (+0.04) | -99 | 3.17 | 396 | 12.67 | 53 | 1.7 | 3125 | 1170.0 | 1100.0 | 1180.0 | 1100.0 |
| 2024-10-07 | 24.09 (+0.1) | 1.04 (0.0) | 4.79 (+0.03) | 106 | 5.93 | 0 | 0.0 | 44 | 2.46 | 1787 | 1110.0 | 1060.0 | 1125.0 | 1050.0 |
| 2024-10-04 | 23.99 (+0.26) | 1.04 (-0.34) | 4.76 (+0.02) | 399 | 25.19 | -447 | 28.22 | 22 | 1.39 | 1584 | 1040.0 | 1065.0 | 1080.0 | 1030.0 |
| 2024-10-01 | 23.73 (-0.24) | 1.38 (+0.03) | 4.74 (-0.07) | -376 | 25.27 | 39 | 2.62 | -97 | 6.52 | 1488 | 1060.0 | 1110.0 | 1120.0 | 1060.0 |
| 2024-09-30 | 23.97 (+0.12) | 1.35 (0.0) | 4.81 (-0.01) | 105 | 9.19 | 0 | 0.0 | -13 | 1.14 | 1143 | 1100.0 | 1110.0 | 1135.0 | 1100.0 |
| 2024-09-27 | 23.85 (-0.11) | 1.35 (0.0) | 4.82 (+0.03) | -298 | 18.62 | 4 | 0.25 | 48 | 3.0 | 1600 | 1120.0 | 1140.0 | 1160.0 | 1120.0 |
| 2024-09-26 | 23.96 (-0.73) | 1.35 (+0.05) | 4.79 (+0.11) | -1043 | 24.22 | 60 | 1.39 | 149 | 3.46 | 4307 | 1125.0 | 1220.0 | 1220.0 | 1110.0 |
| 2024-09-25 | 24.69 (+0.01) | 1.3 (0.0) | 4.68 (+0.02) | 4 | 0.41 | 0 | 0.0 | 24 | 2.43 | 987 | 1170.0 | 1170.0 | 1170.0 | 1170.0 |
| 2024-09-24 | 24.68 (-0.22) | 1.3 (0.0) | 4.66 (0.0) | -320 | 24.71 | -4 | 0.31 | -3 | 0.23 | 1295 | 1065.0 | 1045.0 | 1065.0 | 1020.0 |
| 2024-09-23 | 24.9 (-0.15) | 1.3 (0.0) | 4.66 (+0.02) | -84 | 9.42 | 0 | 0.0 | 30 | 3.36 | 892 | 1045.0 | 1030.0 | 1060.0 | 1030.0 |
| 2024-09-20 | 25.05 (-0.09) | 1.3 (0.0) | 4.64 (-0.01) | -128 | 9.24 | 11 | 0.79 | -16 | 1.16 | 1385 | 1040.0 | 1045.0 | 1050.0 | 1020.0 |
| 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 | 25.14 (-0.01) | 1.3 (-0.02) | 4.65 (+0.05) | -7 | 0.64 | -33 | 3.04 | 72 | 6.62 | 1087 | 1020.0 | 1005.0 | 1030.0 | 1000.0 |
| 2024-09-18 | 25.15 (-0.29) | 1.32 (-0.01) | 4.6 (0.0) | -400 | 29.41 | -18 | 1.32 | -7 | 0.51 | 1360 | 998.0 | 1035.0 | 1040.0 | 998.0 |
| 2024-09-16 | 25.44 (-0.01) | 1.33 (0.0) | 4.6 (-0.01) | -5 | 0.81 | 0 | 0.0 | -12 | 1.95 | 614 | 1045.0 | 1040.0 | 1050.0 | 1025.0 |
| 2024-09-13 | 25.45 (-0.07) | 1.33 (-0.02) | 4.61 (0.0) | -105 | 12.15 | -20 | 2.31 | 4 | 0.46 | 864 | 1040.0 | 1060.0 | 1070.0 | 1035.0 |
| 2024-09-12 | 25.52 (-0.14) | 1.35 (+0.02) | 4.61 (+0.03) | -189 | 11.2 | 20 | 1.18 | 30 | 1.78 | 1688 | 1060.0 | 1050.0 | 1070.0 | 1040.0 |
| 2024-09-11 | 25.66 (0.0) | 1.33 (-0.02) | 4.58 (0.0) | -1 | 0.13 | -17 | 2.17 | 3 | 0.38 | 784 | 1015.0 | 1000.0 | 1025.0 | 1000.0 |
| 2024-09-10 | 25.66 (-0.1) | 1.35 (+0.01) | 4.58 (-0.02) | -121 | 10.02 | 5 | 0.41 | -17 | 1.41 | 1208 | 999.0 | 1030.0 | 1040.0 | 992.0 |
| 2024-09-09 | 25.76 (-0.34) | 1.34 (-0.01) | 4.6 (+0.01) | -458 | 26.57 | -17 | 0.99 | 8 | 0.46 | 1724 | 1020.0 | 995.0 | 1030.0 | 992.0 |
| 2024-09-06 | 26.1 (+0.31) | 1.35 (0.0) | 4.59 (0.0) | 420 | 18.6 | 2 | 0.09 | 1 | 0.04 | 2258 | 1020.0 | 973.0 | 1030.0 | 963.0 |
| 2024-09-05 | 25.79 (-0.02) | 1.35 (-0.01) | 4.59 (-0.02) | -25 | 1.62 | -5 | 0.32 | -30 | 1.95 | 1539 | 985.0 | 1000.0 | 1005.0 | 985.0 |
| 2024-09-04 | 25.81 (+0.11) | 1.36 (-0.2) | 4.61 (-0.06) | 139 | 5.17 | -266 | 9.9 | -78 | 2.9 | 2688 | 987.0 | 1000.0 | 1005.0 | 978.0 |
| 2024-09-03 | 25.7 (+0.1) | 1.56 (-0.05) | 4.67 (-0.02) | 184 | 14.78 | -74 | 5.94 | -30 | 2.41 | 1245 | 1070.0 | 1100.0 | 1110.0 | 1065.0 |
| 2024-09-02 | 25.6 (-0.1) | 1.61 (0.0) | 4.69 (-0.01) | -126 | 16.51 | 1 | 0.13 | -14 | 1.83 | 763 | 1095.0 | 1130.0 | 1135.0 | 1090.0 |
| 2024-08-30 | 25.7 (+0.07) | 1.61 (0.0) | 4.7 (-0.03) | 108 | 9.38 | 0 | 0.0 | -32 | 2.78 | 1151 | 1115.0 | 1115.0 | 1125.0 | 1110.0 |
| 2024-08-29 | 25.63 (+0.39) | 1.61 (-0.01) | 4.73 (+0.02) | 525 | 28.55 | -9 | 0.49 | 26 | 1.41 | 1839 | 1105.0 | 1085.0 | 1130.0 | 1080.0 |
| 2024-08-28 | 25.24 (-0.09) | 1.62 (0.0) | 4.71 (+0.01) | -125 | 10.08 | 0 | 0.0 | 8 | 0.65 | 1240 | 1120.0 | 1140.0 | 1145.0 | 1110.0 |
| 2024-08-27 | 25.33 (+0.03) | 1.62 (0.0) | 4.7 (0.0) | 40 | 4.93 | 1 | 0.12 | 5 | 0.62 | 812 | 1135.0 | 1130.0 | 1150.0 | 1125.0 |
| 2024-08-26 | 25.3 (+0.14) | 1.62 (0.0) | 4.7 (-0.03) | 188 | 12.18 | -2 | 0.13 | -47 | 3.05 | 1543 | 1130.0 | 1160.0 | 1175.0 | 1130.0 |
| 2024-08-23 | 25.16 (-0.1) | 1.62 (+0.01) | 4.73 (0.0) | -185 | 9.71 | 10 | 0.52 | 1 | 0.05 | 1906 | 1150.0 | 1170.0 | 1170.0 | 1140.0 |
| 2024-08-22 | 25.26 (+0.04) | 1.61 (+0.01) | 4.73 (+0.03) | 65 | 3.36 | 8 | 0.41 | 43 | 2.22 | 1937 | 1175.0 | 1175.0 | 1215.0 | 1170.0 |
| 2024-08-21 | 25.22 (-0.01) | 1.6 (0.0) | 4.7 (-0.04) | 71 | 3.74 | 6 | 0.32 | -53 | 2.79 | 1897 | 1165.0 | 1180.0 | 1190.0 | 1150.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 25.23 (+0.03) | 1.6 (+0.02) | 4.74 (-0.08) | -129 | 5.02 | 20 | 0.78 | -108 | 4.2 | 2571 | 1180.0 | 1180.0 | 1200.0 | 1170.0 |
| 2024-08-19 | 25.2 (+0.09) | 1.58 (-0.01) | 4.82 (-0.03) | -298 | 14.23 | -4 | 0.19 | -43 | 2.05 | 2094 | 1180.0 | 1160.0 | 1180.0 | 1145.0 |
| 2024-08-16 | 25.11 (-0.5) | 1.59 (-0.02) | 4.85 (+0.03) | -659 | 17.13 | -28 | 0.73 | 46 | 1.2 | 3848 | 1155.0 | 1140.0 | 1180.0 | 1110.0 |
| 2024-08-15 | 25.61 (+0.04) | 1.61 (0.0) | 4.82 (+0.04) | 47 | 2.31 | -5 | 0.25 | 50 | 2.46 | 2036 | 1115.0 | 1080.0 | 1125.0 | 1070.0 |
| 2024-08-14 | 25.57 (+0.19) | 1.61 (-0.01) | 4.78 (-0.02) | 299 | 11.43 | -15 | 0.57 | -27 | 1.03 | 2617 | 1085.0 | 1080.0 | 1125.0 | 1070.0 |
| 2024-08-13 | 25.38 (+0.03) | 1.62 (-0.07) | 4.8 (0.0) | 186 | 8.98 | -83 | 4.01 | -7 | 0.34 | 2071 | 1050.0 | 1070.0 | 1075.0 | 1040.0 |
| 2024-08-12 | 25.35 (+0.17) | 1.69 (-0.06) | 4.8 (-0.01) | 243 | 15.65 | -85 | 5.47 | -5 | 0.32 | 1553 | 1060.0 | 1030.0 | 1070.0 | 1030.0 |
| 2024-08-09 | 25.18 (-0.2) | 1.75 (-0.01) | 4.81 (-0.08) | -203 | 6.76 | -8 | 0.27 | -113 | 3.76 | 3002 | 1035.0 | 1040.0 | 1065.0 | 1015.0 |
| 2024-08-08 | 25.38 (+0.1) | 1.76 (+0.01) | 4.89 (+0.01) | 168 | 5.39 | 10 | 0.32 | 15 | 0.48 | 3114 | 998.0 | 985.0 | 1005.0 | 971.0 |
| 2024-08-07 | 25.28 (-0.31) | 1.75 (-0.11) | 4.88 (+0.1) | -228 | 4.81 | -154 | 3.25 | 130 | 2.74 | 4745 | 1015.0 | 954.0 | 1035.0 | 954.0 |
| 2024-08-06 | 25.59 (+0.21) | 1.86 (-0.02) | 4.78 (-0.1) | 376 | 5.31 | -26 | 0.37 | -122 | 1.72 | 7079 | 942.0 | 991.0 | 991.0 | 862.0 |
| 2024-08-05 | 25.38 (+0.51) | 1.88 (-0.18) | 4.88 (-0.08) | 684 | 29.39 | -233 | 10.01 | -106 | 4.56 | 2327 | 954.0 | 960.0 | 969.0 | 954.0 |
| 2024-08-02 | 24.87 (+0.13) | 2.06 (-0.09) | 4.96 (-0.1) | 247 | 7.88 | -126 | 4.02 | -147 | 4.69 | 3136 | 1060.0 | 1090.0 | 1120.0 | 1060.0 |
| 2024-08-01 | 24.74 (-0.15) | 2.15 (-0.14) | 5.06 (-0.07) | -179 | 5.11 | -184 | 5.26 | -84 | 2.4 | 3501 | 1140.0 | 1175.0 | 1185.0 | 1135.0 |
| 2024-07-31 | 24.89 (+0.43) | 2.29 (-0.13) | 5.13 (-0.07) | 622 | 9.64 | -183 | 2.84 | -100 | 1.55 | 6450 | 1150.0 | 1095.0 | 1170.0 | 1080.0 |
| 2024-07-30 | 24.46 (-0.52) | 2.42 (-1.58) | 5.2 (-0.03) | -705 | 8.37 | -2111 | 25.08 | -32 | 0.38 | 8418 | 1095.0 | 1125.0 | 1140.0 | 1085.0 |
| 2024-07-29 | 24.98 (+0.01) | 4.0 (-0.39) | 5.23 (-0.03) | 13 | 0.67 | -523 | 27.04 | -47 | 2.43 | 1934 | 1205.0 | 1215.0 | 1220.0 | 1205.0 |
| 2024-07-26 | 24.97 (-0.02) | 4.39 (-0.02) | 5.26 (-0.06) | -34 | 1.62 | -26 | 1.24 | -86 | 4.09 | 2104 | 1335.0 | 1340.0 | 1375.0 | 1325.0 |
| 2024-07-23 | 24.99 (-0.18) | 4.41 (-0.2) | 5.32 (+0.02) | -215 | 10.16 | -275 | 12.99 | 29 | 1.37 | 2117 | 1430.0 | 1475.0 | 1480.0 | 1420.0 |
| 2024-07-22 | 25.17 (+0.07) | 4.61 (-0.17) | 5.3 (-0.02) | 87 | 4.64 | 19 | 1.01 | -22 | 1.17 | 1875 | 1435.0 | 1435.0 | 1450.0 | 1390.0 |
| 2024-07-19 | 25.1 (-0.19) | 4.78 (+0.03) | 5.32 (-0.02) | -23 | 1.4 | 43 | 2.62 | -26 | 1.59 | 1640 | 1440.0 | 1470.0 | 1490.0 | 1435.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 25.29 (+0.05) | 4.75 (-0.02) | 5.34 (-0.06) | 51 | 1.72 | -19 | 0.64 | -82 | 2.77 | 2957 | 1470.0 | 1490.0 | 1490.0 | 1415.0 |
| 2024-07-17 | 25.24 (-0.13) | 4.77 (-0.17) | 5.4 (-0.2) | -195 | 10.19 | -229 | 11.96 | -273 | 14.26 | 1914 | 1515.0 | 1565.0 | 1575.0 | 1510.0 |
| 2024-07-16 | 25.37 (+0.12) | 4.94 (+0.01) | 5.6 (-0.02) | 158 | 8.18 | 11 | 0.57 | -25 | 1.29 | 1931 | 1565.0 | 1560.0 | 1610.0 | 1555.0 |
| 2024-07-15 | 25.25 (-0.16) | 4.93 (-0.02) | 5.62 (-0.04) | -223 | 17.68 | -29 | 2.3 | -48 | 3.81 | 1261 | 1555.0 | 1605.0 | 1605.0 | 1555.0 |
| 2024-07-12 | 25.41 (-0.1) | 4.95 (+0.01) | 5.66 (-0.03) | 19 | 1.1 | 18 | 1.04 | -37 | 2.14 | 1733 | 1575.0 | 1565.0 | 1595.0 | 1550.0 |
| 2024-07-11 | 25.51 (+0.01) | 4.94 (-0.01) | 5.69 (-0.04) | 31 | 1.12 | -20 | 0.72 | -63 | 2.28 | 2768 | 1595.0 | 1630.0 | 1640.0 | 1575.0 |
| 2024-07-10 | 25.5 (-0.38) | 4.95 (-0.03) | 5.73 (+0.01) | -371 | 17.6 | -43 | 2.04 | 11 | 0.52 | 2108 | 1605.0 | 1620.0 | 1635.0 | 1585.0 |
| 2024-07-09 | 25.88 (+0.21) | 4.98 (-0.02) | 5.72 (+0.02) | 316 | 8.05 | -24 | 0.61 | 29 | 0.74 | 3925 | 1635.0 | 1560.0 | 1635.0 | 1535.0 |
| 2024-07-08 | 25.67 (-0.36) | 5.0 (-0.1) | 5.7 (-0.04) | -692 | 24.06 | -130 | 4.52 | -44 | 1.53 | 2876 | 1550.0 | 1595.0 | 1600.0 | 1540.0 |
| 2024-07-05 | 26.03 (-0.24) | 5.1 (+0.04) | 5.74 (-0.06) | -348 | 19.93 | 46 | 2.63 | -89 | 5.1 | 1746 | 1600.0 | 1615.0 | 1625.0 | 1590.0 |
| 2024-07-04 | 26.27 (-0.12) | 5.06 (+0.03) | 5.8 (0.0) | -433 | 14.3 | 38 | 1.26 | 5 | 0.17 | 3027 | 1615.0 | 1625.0 | 1630.0 | 1590.0 |
| 2024-07-03 | 26.39 (+0.45) | 5.03 (+0.01) | 5.8 (+0.08) | 328 | 6.32 | 20 | 0.39 | 105 | 2.02 | 5187 | 1600.0 | 1605.0 | 1640.0 | 1555.0 |
| 2024-07-02 | 25.94 (-0.59) | 5.02 (-0.17) | 5.72 (+0.01) | -816 | 22.75 | -232 | 6.47 | 13 | 0.36 | 3587 | 1540.0 | 1580.0 | 1580.0 | 1510.0 |
| 2024-07-01 | 26.53 (-0.2) | 5.19 (-0.02) | 5.71 (+0.05) | -505 | 27.17 | -24 | 1.29 | 65 | 3.5 | 1859 | 1580.0 | 1625.0 | 1630.0 | 1580.0 |
| 2024-06-28 | 26.73 (+0.24) | 5.21 (+0.12) | 5.66 (+0.02) | 331 | 15.4 | 166 | 7.72 | 36 | 1.67 | 2150 | 1605.0 | 1550.0 | 1615.0 | 1550.0 |
| 2024-06-27 | 26.49 (-0.05) | 5.09 (+0.03) | 5.64 (-0.02) | -86 | 4.68 | 32 | 1.74 | -31 | 1.69 | 1837 | 1540.0 | 1545.0 | 1585.0 | 1540.0 |
| 2024-06-26 | 26.54 (-0.03) | 5.06 (0.0) | 5.66 (-0.01) | -38 | 2.17 | 4 | 0.23 | -21 | 1.2 | 1751 | 1575.0 | 1600.0 | 1610.0 | 1570.0 |
| 2024-06-25 | 26.57 (+0.24) | 5.06 (+0.04) | 5.67 (-0.02) | 362 | 9.3 | 60 | 1.54 | -18 | 0.46 | 3894 | 1585.0 | 1535.0 | 1585.0 | 1470.0 |
| 2024-06-24 | 26.33 (-0.52) | 5.02 (0.0) | 5.69 (-0.11) | -685 | 20.15 | -2 | 0.06 | -154 | 4.53 | 3400 | 1550.0 | 1605.0 | 1635.0 | 1540.0 |
| 2024-06-21 | 26.85 (+0.11) | 5.02 (+0.02) | 5.8 (+0.01) | 316 | 9.92 | 29 | 0.91 | 23 | 0.72 | 3186 | 1630.0 | 1630.0 | 1660.0 | 1625.0 |
| 2024-06-20 | 26.74 (-0.41) | 5.0 (+0.05) | 5.79 (+0.16) | -36 | 0.86 | 60 | 1.43 | 214 | 5.1 | 4195 | 1625.0 | 1615.0 | 1640.0 | 1585.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 27.15 (-0.65) | 4.95 (0.0) | 5.63 (-0.21) | -883 | 23.55 | -2 | 0.05 | -290 | 7.74 | 3749 | 1615.0 | 1670.0 | 1670.0 | 1610.0 |
| 2024-06-18 | 27.8 (+0.92) | 4.95 (+0.03) | 5.84 (+0.17) | 1225 | 19.57 | 41 | 0.66 | 238 | 3.8 | 6259 | 1680.0 | 1650.0 | 1690.0 | 1640.0 |
| 2024-06-17 | 26.88 (-0.06) | 4.92 (0.0) | 5.67 (-0.04) | 88 | 7.73 | 0 | 0.0 | -56 | 4.92 | 1139 | 1540.0 | 1565.0 | 1580.0 | 1540.0 |
| 2024-06-14 | 26.94 (-0.15) | 4.92 (+0.01) | 5.71 (+0.12) | -209 | 8.42 | 16 | 0.64 | 153 | 6.17 | 2481 | 1565.0 | 1560.0 | 1580.0 | 1520.0 |
| 2024-06-13 | 27.09 (-0.1) | 4.91 (+0.04) | 5.59 (0.0) | -17 | 0.58 | 51 | 1.75 | 5 | 0.17 | 2917 | 1550.0 | 1600.0 | 1620.0 | 1550.0 |
| 2024-06-12 | 27.19 (+0.09) | 4.87 (+0.09) | 5.59 (0.0) | 122 | 6.03 | 125 | 6.18 | -2 | 0.1 | 2024 | 1585.0 | 1565.0 | 1605.0 | 1560.0 |
| 2024-06-11 | 27.1 (-0.23) | 4.78 (+0.04) | 5.59 (-0.04) | -438 | 17.32 | 47 | 1.86 | -56 | 2.21 | 2529 | 1560.0 | 1615.0 | 1615.0 | 1535.0 |
| 2024-06-07 | 27.33 (+0.31) | 4.74 (+0.52) | 5.63 (+0.02) | 396 | 9.57 | 709 | 17.13 | 32 | 0.77 | 4138 | 1605.0 | 1550.0 | 1625.0 | 1550.0 |
| 2024-06-06 | 27.02 (+0.25) | 4.22 (+0.08) | 5.61 (-0.1) | 194 | 4.44 | 106 | 2.43 | -137 | 3.14 | 4366 | 1545.0 | 1565.0 | 1580.0 | 1530.0 |
| 2024-06-05 | 26.77 (+0.48) | 4.14 (+0.12) | 5.71 (+0.04) | -11 | 0.4 | 153 | 5.5 | 60 | 2.16 | 2781 | 1580.0 | 1560.0 | 1580.0 | 1505.0 |
| 2024-06-04 | 26.29 (+0.25) | 4.02 (+0.21) | 5.67 (+0.09) | 300 | 5.35 | 278 | 4.96 | 118 | 2.1 | 5610 | 1535.0 | 1575.0 | 1640.0 | 1535.0 |
| 2024-06-03 | 26.04 (+0.64) | 3.81 (+0.28) | 5.58 (-0.02) | 874 | 22.65 | 379 | 9.82 | -29 | 0.75 | 3859 | 1570.0 | 1510.0 | 1585.0 | 1505.0 |
| 2024-05-31 | 25.4 (0.0) | 3.53 (0.0) | 5.6 (-0.07) | 8 | 0.24 | 3 | 0.09 | -89 | 2.71 | 3290 | 1455.0 | 1530.0 | 1545.0 | 1450.0 |
| 2024-05-30 | 25.4 (-0.01) | 3.53 (0.0) | 5.67 (-0.04) | -2 | 0.14 | 5 | 0.35 | -53 | 3.69 | 1435 | 1510.0 | 1505.0 | 1545.0 | 1495.0 |
| 2024-05-29 | 25.41 (-0.21) | 3.53 (+0.3) | 5.71 (-0.03) | -227 | 8.94 | 393 | 15.47 | -49 | 1.93 | 2540 | 1530.0 | 1550.0 | 1565.0 | 1525.0 |
| 2024-05-28 | 25.62 (+0.38) | 3.23 (+0.26) | 5.74 (+0.08) | 540 | 10.63 | 355 | 6.99 | 111 | 2.18 | 5082 | 1530.0 | 1500.0 | 1580.0 | 1495.0 |
| 2024-05-27 | 25.24 (-0.42) | 2.97 (+0.15) | 5.66 (+0.16) | -21 | 0.81 | 204 | 7.88 | 207 | 7.99 | 2590 | 1495.0 | 1470.0 | 1510.0 | 1460.0 |
| 2024-05-24 | 25.66 (-0.27) | 2.82 (+0.17) | 5.5 (+0.17) | -346 | 10.08 | 218 | 6.35 | 237 | 6.9 | 3433 | 1465.0 | 1410.0 | 1500.0 | 1410.0 |
| 2024-05-23 | 25.93 (0.0) | 2.65 (-0.07) | 5.33 (-0.02) | 68 | 3.76 | -95 | 5.25 | -23 | 1.27 | 1808 | 1430.0 | 1450.0 | 1450.0 | 1405.0 |
| 2024-05-22 | 25.93 (-0.03) | 2.72 (0.0) | 5.35 (+0.01) | -16 | 0.88 | 1 | 0.06 | 0 | 0.0 | 1810 | 1445.0 | 1430.0 | 1450.0 | 1400.0 |
| 2024-05-21 | 25.96 (-0.53) | 2.72 (+0.03) | 5.34 (+0.05) | -459 | 21.34 | 46 | 2.14 | 75 | 3.49 | 2151 | 1435.0 | 1475.0 | 1475.0 | 1430.0 |
| 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 | 26.49 (-0.04) | 2.69 (+0.15) | 5.29 (+0.09) | 239 | 9.9 | 205 | 8.49 | 111 | 4.6 | 2415 | 1460.0 | 1440.0 | 1465.0 | 1420.0 |
| 2024-05-17 | 26.53 (+0.18) | 2.54 (0.0) | 5.2 (+0.04) | 355 | 18.56 | 1 | 0.05 | 66 | 3.45 | 1913 | 1430.0 | 1430.0 | 1445.0 | 1405.0 |
| 2024-05-16 | 26.35 (+0.16) | 2.54 (0.0) | 5.16 (+0.03) | 213 | 7.63 | 0 | 0.0 | 37 | 1.32 | 2793 | 1420.0 | 1435.0 | 1455.0 | 1410.0 |
| 2024-05-15 | 26.19 (+0.18) | 2.54 (+0.07) | 5.13 (+0.07) | 71 | 1.48 | 82 | 1.71 | 90 | 1.87 | 4807 | 1410.0 | 1440.0 | 1460.0 | 1380.0 |
| 2024-05-14 | 26.01 (-0.06) | 2.47 (+0.03) | 5.06 (+0.05) | -89 | 2.78 | 52 | 1.63 | 70 | 2.19 | 3197 | 1370.0 | 1335.0 | 1395.0 | 1330.0 |
| 2024-05-13 | 26.07 (+0.32) | 2.44 (+0.06) | 5.01 (+0.01) | 399 | 18.39 | 71 | 3.27 | 15 | 0.69 | 2170 | 1335.0 | 1270.0 | 1345.0 | 1265.0 |
| 2024-05-10 | 25.75 (-0.07) | 2.38 (-0.02) | 5.0 (+0.05) | -55 | 3.51 | -25 | 1.59 | 70 | 4.46 | 1569 | 1270.0 | 1280.0 | 1290.0 | 1245.0 |
| 2024-05-09 | 25.82 (-0.1) | 2.4 (-0.07) | 4.95 (-0.01) | -184 | 8.53 | -87 | 4.03 | -18 | 0.83 | 2158 | 1275.0 | 1320.0 | 1320.0 | 1260.0 |
| 2024-05-08 | 25.92 (+0.01) | 2.47 (0.0) | 4.96 (0.0) | 75 | 5.66 | 0 | 0.0 | -1 | 0.08 | 1325 | 1315.0 | 1315.0 | 1335.0 | 1305.0 |
| 2024-05-07 | 25.91 (+0.02) | 2.47 (+0.02) | 4.96 (+0.01) | -76 | 1.95 | 24 | 0.62 | 12 | 0.31 | 3895 | 1315.0 | 1320.0 | 1335.0 | 1250.0 |
| 2024-05-06 | 25.89 (+0.41) | 2.45 (+0.02) | 4.95 (-0.02) | 296 | 8.8 | 24 | 0.71 | -26 | 0.77 | 3362 | 1350.0 | 1370.0 | 1375.0 | 1290.0 |
| 2024-05-03 | 25.48 (-0.08) | 2.43 (+0.02) | 4.97 (+0.01) | -410 | 12.42 | 26 | 0.79 | 18 | 0.55 | 3300 | 1345.0 | 1405.0 | 1410.0 | 1335.0 |
| 2024-05-02 | 25.56 (-0.03) | 2.41 (+0.01) | 4.96 (+0.06) | 75 | 3.37 | 12 | 0.54 | 80 | 3.59 | 2227 | 1375.0 | 1360.0 | 1400.0 | 1350.0 |
| 2024-04-30 | 25.59 (+0.05) | 2.4 (+0.01) | 4.9 (-0.02) | 61 | 3.18 | 18 | 0.94 | -23 | 1.2 | 1920 | 1370.0 | 1370.0 | 1375.0 | 1345.0 |
| 2024-04-29 | 25.54 (-0.14) | 2.39 (+0.51) | 4.92 (+0.02) | 191 | 3.04 | 679 | 10.81 | 17 | 0.27 | 6282 | 1360.0 | 1350.0 | 1400.0 | 1340.0 |
| 2024-04-26 | 25.68 (+0.39) | 1.88 (+0.14) | 4.9 (+0.02) | 683 | 14.89 | 182 | 3.97 | 33 | 0.72 | 4586 | 1320.0 | 1260.0 | 1320.0 | 1240.0 |
| 2024-04-25 | 25.29 (+0.06) | 1.74 (-0.05) | 4.88 (+0.05) | 103 | 3.75 | -56 | 2.04 | 72 | 2.62 | 2745 | 1200.0 | 1175.0 | 1215.0 | 1150.0 |
| 2024-04-24 | 25.23 (-0.07) | 1.79 (-0.17) | 4.83 (+0.09) | -89 | 2.63 | -233 | 6.89 | 114 | 3.37 | 3380 | 1190.0 | 1150.0 | 1220.0 | 1140.0 |
| 2024-04-23 | 25.3 (+0.05) | 1.96 (0.0) | 4.74 (+0.04) | -3 | 0.14 | -5 | 0.23 | 58 | 2.66 | 2184 | 1125.0 | 1130.0 | 1140.0 | 1105.0 |
| 2024-04-22 | 25.25 (-0.03) | 1.96 (+0.12) | 4.7 (-0.01) | 101 | 3.08 | 13 | 0.4 | -14 | 0.43 | 3276 | 1105.0 | 1150.0 | 1180.0 | 1090.0 |
| 2024-04-19 | 25.28 (+0.36) | 1.84 (-0.21) | 4.71 (-0.1) | 501 | 15.07 | -282 | 8.48 | -132 | 3.97 | 3325 | 1155.0 | 1190.0 | 1225.0 | 1120.0 |
| 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 | 24.92 (-0.06) | 2.05 (-0.07) | 4.81 (0.0) | -5 | 0.22 | -86 | 3.7 | -8 | 0.34 | 2322 | 1215.0 | 1185.0 | 1235.0 | 1170.0 |
| 2024-04-17 | 24.98 (-0.36) | 2.12 (0.0) | 4.81 (-0.01) | -139 | 7.88 | 1 | 0.06 | -14 | 0.79 | 1763 | 1200.0 | 1200.0 | 1210.0 | 1180.0 |
| 2024-04-16 | 25.34 (+0.59) | 2.12 (-0.37) | 4.82 (+0.06) | 750 | 14.69 | -506 | 9.91 | 80 | 1.57 | 5104 | 1185.0 | 1140.0 | 1220.0 | 1120.0 |
| 2024-04-15 | 24.75 (+0.61) | 2.49 (-0.16) | 4.76 (-0.05) | 655 | 16.95 | -206 | 5.33 | -60 | 1.55 | 3865 | 1160.0 | 1230.0 | 1240.0 | 1160.0 |
| 2024-04-12 | 24.14 (-0.18) | 2.65 (-0.06) | 4.81 (-0.15) | -468 | 11.33 | -85 | 2.06 | -202 | 4.89 | 4132 | 1255.0 | 1330.0 | 1340.0 | 1240.0 |
| 2024-04-11 | 24.32 (+0.24) | 2.71 (-0.03) | 4.96 (+0.04) | 260 | 16.18 | -44 | 2.74 | 48 | 2.99 | 1607 | 1325.0 | 1315.0 | 1340.0 | 1295.0 |
| 2024-04-10 | 24.08 (-0.05) | 2.74 (-0.07) | 4.92 (-0.01) | -116 | 6.08 | -89 | 4.66 | -6 | 0.31 | 1908 | 1320.0 | 1330.0 | 1350.0 | 1310.0 |
| 2024-04-09 | 24.13 (+0.17) | 2.81 (-0.1) | 4.93 (+0.03) | 180 | 5.78 | -137 | 4.4 | 31 | 1.0 | 3112 | 1315.0 | 1330.0 | 1370.0 | 1305.0 |
| 2024-04-08 | 23.96 (-0.22) | 2.91 (-0.03) | 4.9 (-0.04) | -854 | 20.91 | -34 | 0.83 | -43 | 1.05 | 4085 | 1300.0 | 1330.0 | 1345.0 | 1295.0 |
| 2024-04-03 | 24.18 (-0.36) | 2.94 (+0.01) | 4.94 (-0.07) | -451 | 18.47 | 9 | 0.37 | -98 | 4.01 | 2442 | 1385.0 | 1380.0 | 1410.0 | 1365.0 |
| 2024-04-02 | 24.54 (+0.21) | 2.93 (+0.06) | 5.01 (+0.05) | 139 | 3.04 | 77 | 1.69 | 62 | 1.36 | 4566 | 1375.0 | 1360.0 | 1395.0 | 1345.0 |
| 2024-04-01 | 24.33 (-0.27) | 2.87 (+0.1) | 4.96 (+0.24) | -266 | 11.08 | 134 | 5.58 | 326 | 13.58 | 2401 | 1295.0 | 1255.0 | 1310.0 | 1240.0 |
| 2024-03-29 | 24.6 (-0.15) | 2.77 (-0.02) | 4.72 (+0.06) | -166 | 6.04 | -21 | 0.76 | 82 | 2.99 | 2747 | 1245.0 | 1225.0 | 1275.0 | 1220.0 |
| 2024-03-28 | 24.75 (+0.01) | 2.79 (-0.24) | 4.66 (+0.01) | 73 | 3.86 | -325 | 17.19 | 18 | 0.95 | 1891 | 1220.0 | 1245.0 | 1250.0 | 1215.0 |
| 2024-03-27 | 24.74 (+0.4) | 3.03 (-0.33) | 4.65 (-0.01) | 457 | 15.85 | -435 | 15.09 | -22 | 0.76 | 2883 | 1240.0 | 1275.0 | 1285.0 | 1215.0 |
| 2024-03-26 | 24.34 (+0.15) | 3.36 (-0.05) | 4.66 (-0.03) | 179 | 8.3 | -78 | 3.62 | -41 | 1.9 | 2157 | 1265.0 | 1305.0 | 1325.0 | 1260.0 |
| 2024-03-25 | 24.19 (+0.1) | 3.41 (-0.05) | 4.69 (-0.02) | -64 | 4.64 | -70 | 5.08 | -30 | 2.18 | 1378 | 1295.0 | 1330.0 | 1335.0 | 1295.0 |
| 2024-03-22 | 24.09 (-0.05) | 3.46 (-0.06) | 4.71 (+0.02) | -47 | 2.53 | -72 | 3.87 | 33 | 1.78 | 1859 | 1320.0 | 1315.0 | 1335.0 | 1300.0 |
| 2024-03-21 | 24.14 (+0.12) | 3.52 (-0.04) | 4.69 (+0.01) | 128 | 5.39 | -60 | 2.53 | 8 | 0.34 | 2375 | 1300.0 | 1330.0 | 1330.0 | 1280.0 |
| 2024-03-20 | 24.02 (+0.01) | 3.56 (-0.01) | 4.68 (-0.05) | 51 | 2.63 | -1 | 0.05 | -58 | 3.0 | 1936 | 1295.0 | 1335.0 | 1345.0 | 1295.0 |
| 2024-03-19 | 24.01 (+0.07) | 3.57 (-0.04) | 4.73 (-0.09) | 52 | 1.57 | -54 | 1.63 | -120 | 3.63 | 3303 | 1320.0 | 1355.0 | 1360.0 | 1285.0 |
| 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 | 23.94 (-0.17) | 3.61 (-0.03) | 4.82 (-0.04) | -126 | 6.95 | -42 | 2.32 | -53 | 2.92 | 1814 | 1355.0 | 1360.0 | 1375.0 | 1340.0 |
| 2024-03-15 | 24.11 (+0.07) | 3.64 (-0.03) | 4.86 (+0.04) | 107 | 3.15 | -48 | 1.41 | 43 | 1.27 | 3398 | 1340.0 | 1340.0 | 1420.0 | 1340.0 |
| 2024-03-14 | 24.04 (-0.25) | 3.67 (-0.04) | 4.82 (+0.04) | -320 | 8.05 | -44 | 1.11 | 55 | 1.38 | 3974 | 1340.0 | 1340.0 | 1390.0 | 1320.0 |
| 2024-03-13 | 24.29 (-0.15) | 3.71 (-0.13) | 4.78 (-0.09) | -29 | 0.64 | -177 | 3.89 | -120 | 2.64 | 4545 | 1330.0 | 1460.0 | 1465.0 | 1315.0 |
| 2024-03-12 | 24.44 (-0.39) | 3.84 (-0.16) | 4.87 (0.0) | -509 | 29.34 | -223 | 12.85 | 3 | 0.17 | 1735 | 1445.0 | 1490.0 | 1495.0 | 1445.0 |
| 2024-03-11 | 24.83 (+0.02) | 4.0 (-0.13) | 4.87 (0.0) | -15 | 0.98 | -167 | 10.9 | 3 | 0.2 | 1532 | 1475.0 | 1510.0 | 1520.0 | 1470.0 |
| 2024-03-08 | 24.81 (-0.15) | 4.13 (0.0) | 4.87 (-0.09) | -198 | 7.47 | -6 | 0.23 | -122 | 4.6 | 2652 | 1490.0 | 1575.0 | 1580.0 | 1485.0 |
| 2024-03-07 | 24.96 (+0.13) | 4.13 (+0.15) | 4.96 (0.0) | 162 | 5.0 | 207 | 6.39 | -3 | 0.09 | 3240 | 1550.0 | 1540.0 | 1565.0 | 1480.0 |
| 2024-03-06 | 24.83 (-0.09) | 3.98 (-0.07) | 4.96 (0.0) | -130 | 6.26 | -101 | 4.87 | -3 | 0.14 | 2076 | 1525.0 | 1560.0 | 1575.0 | 1520.0 |
| 2024-03-05 | 24.92 (+0.21) | 4.05 (-0.08) | 4.96 (+0.01) | 290 | 11.98 | -102 | 4.21 | 15 | 0.62 | 2421 | 1565.0 | 1560.0 | 1595.0 | 1550.0 |
| 2024-03-04 | 24.71 (-0.17) | 4.13 (-0.03) | 4.95 (+0.03) | -225 | 6.78 | -35 | 1.05 | 47 | 1.42 | 3319 | 1545.0 | 1610.0 | 1620.0 | 1535.0 |
| 2024-03-01 | 24.88 (-0.01) | 4.16 (+0.05) | 4.92 (-0.07) | 48 | 1.23 | 58 | 1.48 | -100 | 2.56 | 3908 | 1580.0 | 1590.0 | 1615.0 | 1560.0 |
| 2024-02-29 | 24.89 (+0.47) | 4.11 (+0.03) | 4.99 (+0.09) | 957 | 15.24 | 43 | 0.68 | 127 | 2.02 | 6279 | 1590.0 | 1480.0 | 1590.0 | 1460.0 |
| 2024-02-27 | 24.42 (-0.1) | 4.08 (+0.04) | 4.9 (+0.07) | -104 | 2.91 | 58 | 1.62 | 92 | 2.57 | 3579 | 1470.0 | 1460.0 | 1510.0 | 1450.0 |
| 2024-02-26 | 24.52 (-0.16) | 4.04 (-0.09) | 4.83 (+0.02) | 60 | 3.18 | -125 | 6.62 | 23 | 1.22 | 1888 | 1445.0 | 1460.0 | 1470.0 | 1430.0 |
| 2024-02-23 | 24.68 (-0.06) | 4.13 (-0.13) | 4.81 (-0.02) | -49 | 1.75 | -178 | 6.35 | -22 | 0.79 | 2802 | 1455.0 | 1495.0 | 1510.0 | 1445.0 |
| 2024-02-22 | 24.74 (-0.17) | 4.26 (-0.05) | 4.83 (+0.08) | -248 | 8.21 | -67 | 2.22 | 110 | 3.64 | 3020 | 1465.0 | 1495.0 | 1510.0 | 1465.0 |
| 2024-02-21 | 24.91 (-0.89) | 4.31 (-0.02) | 4.75 (+0.11) | -1223 | 26.35 | -21 | 0.45 | 144 | 3.1 | 4641 | 1470.0 | 1540.0 | 1560.0 | 1465.0 |
| 2024-02-20 | 25.8 (-0.11) | 4.33 (+0.09) | 4.64 (+0.05) | -159 | 5.28 | 120 | 3.98 | 69 | 2.29 | 3012 | 1560.0 | 1530.0 | 1570.0 | 1520.0 |
| 2024-02-19 | 25.91 (-0.46) | 4.24 (+0.09) | 4.59 (+0.01) | -187 | 7.28 | 126 | 4.91 | 12 | 0.47 | 2567 | 1525.0 | 1530.0 | 1545.0 | 1515.0 |
| 2024-02-16 | 26.37 (+0.01) | 4.15 (+0.18) | 4.58 (+0.08) | 2 | 0.04 | 238 | 4.32 | 107 | 1.94 | 5506 | 1520.0 | 1465.0 | 1525.0 | 1450.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 26.36 (-0.3) | 3.97 (-0.14) | 4.5 (+0.03) | -298 | 4.49 | -186 | 2.8 | 47 | 0.71 | 6635 | 1460.0 | 1470.0 | 1475.0 | 1400.0 |
| 2024-02-05 | 26.66 (-0.86) | 4.11 (-0.38) | 4.47 (-0.14) | -950 | 10.53 | -519 | 5.75 | -196 | 2.17 | 9023 | 1435.0 | 1440.0 | 1490.0 | 1435.0 |
| 2024-02-02 | 27.52 (+0.26) | 4.49 (+0.07) | 4.61 (+0.01) | 430 | 10.89 | 105 | 2.66 | 9 | 0.23 | 3949 | 1590.0 | 1570.0 | 1605.0 | 1560.0 |
| 2024-02-01 | 27.26 (+0.27) | 4.42 (-0.25) | 4.6 (-0.02) | 335 | 6.47 | -343 | 6.63 | -17 | 0.33 | 5175 | 1545.0 | 1535.0 | 1570.0 | 1490.0 |
| 2024-01-31 | 26.99 (-0.25) | 4.67 (-0.05) | 4.62 (-0.04) | -264 | 9.08 | -61 | 2.1 | -59 | 2.03 | 2909 | 1545.0 | 1560.0 | 1590.0 | 1545.0 |
| 2024-01-30 | 27.24 (-0.13) | 4.72 (-0.34) | 4.66 (-0.01) | -127 | 3.23 | -453 | 11.51 | -8 | 0.2 | 3937 | 1565.0 | 1575.0 | 1595.0 | 1535.0 |
| 2024-01-29 | 27.37 (-0.02) | 5.06 (-0.04) | 4.67 (-0.01) | -83 | 2.81 | -55 | 1.86 | -19 | 0.64 | 2953 | 1560.0 | 1565.0 | 1595.0 | 1545.0 |
| 2024-01-26 | 27.39 (-0.42) | 5.1 (-0.21) | 4.68 (+0.1) | -626 | 11.6 | -280 | 5.19 | 132 | 2.45 | 5397 | 1545.0 | 1530.0 | 1575.0 | 1520.0 |
| 2024-01-25 | 27.81 (-0.45) | 5.31 (-0.48) | 4.58 (-0.06) | -1222 | 14.82 | -642 | 7.79 | -73 | 0.89 | 8245 | 1555.0 | 1640.0 | 1655.0 | 1555.0 |
| 2024-01-24 | 28.26 (-0.59) | 5.79 (-0.43) | 4.64 (-0.1) | -860 | 24.42 | -589 | 16.72 | -144 | 4.09 | 3522 | 1660.0 | 1705.0 | 1720.0 | 1660.0 |
| 2024-01-23 | 28.85 (-0.55) | 6.22 (-0.05) | 4.74 (+0.01) | -811 | 15.41 | -61 | 1.16 | 17 | 0.32 | 5264 | 1705.0 | 1725.0 | 1780.0 | 1705.0 |
| 2024-01-22 | 29.4 (-0.16) | 6.27 (+0.33) | 4.73 (+0.02) | -240 | 4.74 | -33 | 0.65 | 26 | 0.51 | 5064 | 1715.0 | 1710.0 | 1770.0 | 1685.0 |
| 2024-01-19 | 29.56 (-1.11) | 5.94 (-0.07) | 4.71 (+0.01) | -1569 | 25.09 | -85 | 1.36 | 12 | 0.19 | 6253 | 1675.0 | 1765.0 | 1780.0 | 1665.0 |
| 2024-01-18 | 30.67 (-0.07) | 6.01 (-0.05) | 4.7 (+0.06) | -80 | 2.34 | -71 | 2.08 | 83 | 2.43 | 3412 | 1725.0 | 1700.0 | 1750.0 | 1695.0 |
| 2024-01-17 | 30.74 (-0.25) | 6.06 (-0.06) | 4.64 (+0.13) | -615 | 19.99 | -85 | 2.76 | 178 | 5.78 | 3077 | 1680.0 | 1740.0 | 1750.0 | 1680.0 |
| 2024-01-16 | 30.99 (-0.21) | 6.12 (-0.14) | 4.51 (+0.1) | -297 | 9.74 | -185 | 6.07 | 134 | 4.4 | 3048 | 1735.0 | 1765.0 | 1780.0 | 1730.0 |
| 2024-01-15 | 31.2 (-0.47) | 6.26 (-0.17) | 4.41 (+0.01) | -447 | 13.99 | -231 | 7.23 | 11 | 0.34 | 3196 | 1760.0 | 1835.0 | 1840.0 | 1750.0 |
| 2024-01-12 | 31.67 (-0.1) | 6.43 (-0.04) | 4.4 (-0.07) | 25 | 0.85 | -53 | 1.79 | -92 | 3.11 | 2955 | 1810.0 | 1865.0 | 1865.0 | 1805.0 |
| 2024-01-11 | 31.77 (+0.85) | 6.47 (+0.23) | 4.47 (-0.1) | 1482 | 21.13 | 316 | 4.51 | -132 | 1.88 | 7013 | 1860.0 | 1800.0 | 1880.0 | 1790.0 |
| 2024-01-10 | 30.92 (+0.81) | 6.24 (+0.14) | 4.57 (0.0) | 1305 | 30.22 | 180 | 4.17 | 1 | 0.02 | 4319 | 1790.0 | 1685.0 | 1800.0 | 1685.0 |
| 2024-01-09 | 30.11 (+0.03) | 6.1 (+0.03) | 4.57 (+0.01) | 67 | 2.48 | 40 | 1.48 | 13 | 0.48 | 2701 | 1690.0 | 1690.0 | 1715.0 | 1680.0 |
| 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 | 30.08 (+0.25) | 6.07 (+0.04) | 4.56 (-0.01) | 63 | 4.78 | 67 | 5.08 | -17 | 1.29 | 1318 | 1665.0 | 1675.0 | 1690.0 | 1665.0 |
| 2024-01-05 | 29.83 (+0.04) | 6.03 (+0.05) | 4.57 (-0.01) | 78 | 3.74 | 63 | 3.02 | -16 | 0.77 | 2088 | 1655.0 | 1650.0 | 1680.0 | 1620.0 |
| 2024-01-04 | 29.79 (+0.01) | 5.98 (-0.05) | 4.58 (-0.02) | 69 | 4.15 | -70 | 4.21 | -27 | 1.62 | 1664 | 1630.0 | 1650.0 | 1655.0 | 1625.0 |
| 2024-01-03 | 29.78 (0.0) | 6.03 (-0.02) | 4.6 (-0.12) | -23 | 0.81 | -30 | 1.06 | -156 | 5.49 | 2839 | 1640.0 | 1660.0 | 1680.0 | 1615.0 |
| 2024-01-02 | 29.78 (-0.35) | 6.05 (-0.05) | 4.72 (+0.06) | -500 | 13.94 | -71 | 1.98 | 84 | 2.34 | 3587 | 1670.0 | 1725.0 | 1760.0 | 1665.0 |
| 2023-12-29 | 30.13 (+0.13) | 6.1 (-0.02) | 4.66 (-0.04) | 179 | 10.07 | -27 | 1.52 | -66 | 3.71 | 1777 | 1740.0 | 1730.0 | 1745.0 | 1705.0 |
| 2023-12-28 | 30.0 (-0.18) | 6.12 (+0.01) | 4.7 (-0.03) | -250 | 13.97 | 15 | 0.84 | -31 | 1.73 | 1790 | 1720.0 | 1775.0 | 1780.0 | 1720.0 |
| 2023-12-27 | 30.18 (-0.03) | 6.11 (+0.01) | 4.73 (-0.05) | -24 | 1.04 | 20 | 0.87 | -72 | 3.12 | 2309 | 1760.0 | 1780.0 | 1780.0 | 1735.0 |
| 2023-12-26 | 30.21 (+0.14) | 6.1 (-0.03) | 4.78 (0.0) | 251 | 13.35 | -37 | 1.97 | -3 | 0.16 | 1880 | 1765.0 | 1730.0 | 1775.0 | 1730.0 |
| 2023-12-25 | 30.07 (+0.08) | 6.13 (0.0) | 4.78 (-0.04) | -303 | 14.52 | -1 | 0.05 | -47 | 2.25 | 2087 | 1730.0 | 1755.0 | 1765.0 | 1730.0 |
| 2023-12-22 | 29.99 (+0.35) | 6.13 (-0.01) | 4.82 (-0.01) | 518 | 16.11 | -16 | 0.5 | -9 | 0.28 | 3216 | 1750.0 | 1715.0 | 1760.0 | 1690.0 |
| 2023-12-21 | 29.64 (-0.04) | 6.14 (-0.08) | 4.83 (+0.03) | -129 | 5.11 | -109 | 4.32 | 28 | 1.11 | 2524 | 1695.0 | 1665.0 | 1705.0 | 1640.0 |
| 2023-12-20 | 29.68 (-0.09) | 6.22 (-0.19) | 4.8 (-0.08) | -128 | 4.72 | -259 | 9.55 | -95 | 3.5 | 2713 | 1685.0 | 1725.0 | 1730.0 | 1670.0 |
| 2023-12-19 | 29.77 (-0.24) | 6.41 (+0.03) | 4.88 (0.0) | -253 | 11.0 | 50 | 2.17 | -2 | 0.09 | 2301 | 1705.0 | 1735.0 | 1745.0 | 1705.0 |
| 2023-12-18 | 30.01 (-0.23) | 6.38 (+0.01) | 4.88 (-0.06) | -153 | 6.43 | 10 | 0.42 | -87 | 3.65 | 2381 | 1730.0 | 1775.0 | 1790.0 | 1720.0 |
| 2023-12-15 | 30.24 (+0.1) | 6.37 (+0.03) | 4.94 (0.0) | 200 | 5.26 | 44 | 1.16 | 1 | 0.03 | 3800 | 1765.0 | 1820.0 | 1845.0 | 1765.0 |
| 2023-12-14 | 30.14 (+0.07) | 6.34 (+0.11) | 4.94 (-0.17) | 67 | 1.26 | 149 | 2.8 | -219 | 4.12 | 5315 | 1805.0 | 1850.0 | 1865.0 | 1750.0 |
| 2023-12-13 | 30.07 (+0.04) | 6.23 (+0.05) | 5.11 (-0.09) | 340 | 8.84 | 56 | 1.46 | -122 | 3.17 | 3847 | 1810.0 | 1795.0 | 1850.0 | 1795.0 |
| 2023-12-12 | 30.03 (-0.35) | 6.18 (-0.02) | 5.2 (+0.14) | -259 | 6.15 | -21 | 0.5 | 181 | 4.3 | 4214 | 1790.0 | 1850.0 | 1855.0 | 1790.0 |
| 2023-12-11 | 30.38 (+0.2) | 6.2 (-0.06) | 5.06 (-0.05) | 286 | 3.82 | -87 | 1.16 | -65 | 0.87 | 7481 | 1825.0 | 1855.0 | 1880.0 | 1805.0 |
| 2023-12-08 | 30.18 (+1.11) | 6.26 (+0.17) | 5.11 (-0.05) | 1534 | 16.2 | 233 | 2.46 | -63 | 0.67 | 9470 | 1895.0 | 1755.0 | 1895.0 | 1740.0 |
| 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 | 29.07 (+0.06) | 6.09 (+0.03) | 5.16 (-0.01) | 1 | 0.02 | 38 | 0.92 | -22 | 0.53 | 4122 | 1725.0 | 1675.0 | 1725.0 | 1660.0 |
| 2023-12-06 | 29.01 (-0.03) | 6.06 (+0.04) | 5.17 (+0.11) | -225 | 3.35 | 58 | 0.86 | 153 | 2.28 | 6709 | 1680.0 | 1615.0 | 1725.0 | 1585.0 |
| 2023-12-05 | 29.04 (+0.4) | 6.02 (-0.05) | 5.06 (0.0) | 147 | 6.08 | -69 | 2.86 | 3 | 0.12 | 2416 | 1630.0 | 1595.0 | 1635.0 | 1575.0 |
| 2023-12-04 | 28.64 (-0.38) | 6.07 (-0.03) | 5.06 (-0.04) | -592 | 22.31 | -36 | 1.36 | -62 | 2.34 | 2653 | 1595.0 | 1655.0 | 1670.0 | 1595.0 |
| 2023-12-01 | 29.02 (-0.1) | 6.1 (+0.02) | 5.1 (-0.02) | -197 | 10.06 | 24 | 1.23 | -28 | 1.43 | 1959 | 1630.0 | 1645.0 | 1660.0 | 1610.0 |
| 2023-11-30 | 29.12 (+0.21) | 6.08 (-0.07) | 5.12 (-0.03) | 234 | 8.1 | -98 | 3.39 | -41 | 1.42 | 2889 | 1650.0 | 1635.0 | 1655.0 | 1620.0 |
| 2023-11-29 | 28.91 (-0.2) | 6.15 (-0.1) | 5.15 (-0.04) | -60 | 1.67 | -130 | 3.61 | -53 | 1.47 | 3601 | 1625.0 | 1645.0 | 1655.0 | 1590.0 |
| 2023-11-28 | 29.11 (+0.05) | 6.25 (-0.1) | 5.19 (+0.04) | 60 | 2.03 | -140 | 4.73 | 57 | 1.93 | 2961 | 1645.0 | 1630.0 | 1675.0 | 1620.0 |
| 2023-11-27 | 29.06 (+0.11) | 6.35 (+0.01) | 5.15 (-0.03) | 51 | 1.68 | 13 | 0.43 | -37 | 1.22 | 3035 | 1610.0 | 1665.0 | 1680.0 | 1605.0 |
| 2023-11-24 | 28.95 (+0.17) | 6.34 (-0.07) | 5.18 (-0.02) | 485 | 15.07 | -90 | 2.8 | -33 | 1.03 | 3218 | 1655.0 | 1710.0 | 1710.0 | 1650.0 |
| 2023-11-23 | 28.78 (-0.68) | 6.41 (-0.11) | 5.2 (-0.02) | -691 | 15.62 | -150 | 3.39 | -24 | 0.54 | 4424 | 1695.0 | 1790.0 | 1790.0 | 1690.0 |
| 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 | 22.89 (+0.36) | 4.37 (+0.26) | 4.84 (+0.1) | -45 | 0.62 | 344 | 4.72 | 133 | 1.83 | 7284 | 1265.0 | 1230.0 | 1275.0 | 1170.0 |
| 2024-11-15 | 22.53 (+0.14) | 4.11 (+0.38) | 4.74 (-0.04) | 115 | 1.3 | 508 | 5.76 | -59 | 0.67 | 8815 | 1220.0 | 1280.0 | 1300.0 | 1185.0 |
| 2024-11-08 | 22.39 (-0.55) | 3.73 (+0.58) | 4.78 (-0.05) | -29 | 0.28 | 789 | 7.49 | -57 | 0.54 | 10539 | 1280.0 | 1185.0 | 1310.0 | 1180.0 |
| 2024-11-01 | 22.94 (-0.08) | 3.15 (+0.2) | 4.83 (-0.05) | -116 | 1.2 | 259 | 2.68 | -65 | 0.67 | 9650 | 1180.0 | 1285.0 | 1295.0 | 1115.0 |
| 2024-10-25 | 23.02 (+0.17) | 2.95 (+0.44) | 4.88 (-0.03) | 20 | 0.19 | 548 | 5.1 | -46 | 0.43 | 10749 | 1285.0 | 1205.0 | 1325.0 | 1205.0 |
| 2024-10-18 | 22.85 (-0.76) | 2.51 (+0.6) | 4.91 (+0.07) | -1197 | 18.57 | 804 | 12.47 | 93 | 1.44 | 6447 | 1200.0 | 1195.0 | 1245.0 | 1185.0 |
| 2024-10-11 | 23.61 (-0.38) | 1.91 (+0.87) | 4.84 (+0.08) | -765 | 7.33 | 1154 | 11.06 | 113 | 1.08 | 10438 | 1195.0 | 1060.0 | 1225.0 | 1050.0 |
| 2024-10-04 | 23.99 (+0.14) | 1.04 (-0.31) | 4.76 (-0.06) | 128 | 3.04 | -408 | 9.68 | -88 | 2.09 | 4215 | 1040.0 | 1110.0 | 1135.0 | 1030.0 |
| 2024-09-27 | 23.85 (-1.2) | 1.35 (+0.05) | 4.82 (+0.18) | -1741 | 19.17 | 60 | 0.66 | 248 | 2.73 | 9083 | 1120.0 | 1030.0 | 1220.0 | 1020.0 |
| 2024-09-20 | 25.05 (-0.4) | 1.3 (-0.03) | 4.64 (+0.03) | -540 | 12.14 | -40 | 0.9 | 37 | 0.83 | 4447 | 1040.0 | 1040.0 | 1050.0 | 998.0 |
| 2024-09-13 | 25.45 (-0.65) | 1.33 (-0.02) | 4.61 (+0.02) | -874 | 13.94 | -29 | 0.46 | 28 | 0.45 | 6270 | 1040.0 | 995.0 | 1070.0 | 992.0 |
| 2024-09-06 | 26.1 (+0.4) | 1.35 (-0.26) | 4.59 (-0.11) | 592 | 6.97 | -342 | 4.03 | -151 | 1.78 | 8495 | 1020.0 | 1130.0 | 1135.0 | 963.0 |
| 2024-08-30 | 25.7 (+0.54) | 1.61 (-0.01) | 4.7 (-0.03) | 736 | 11.17 | -10 | 0.15 | -40 | 0.61 | 6587 | 1115.0 | 1160.0 | 1175.0 | 1080.0 |
| 2024-08-23 | 25.16 (+0.05) | 1.62 (+0.03) | 4.73 (-0.12) | -476 | 4.57 | 40 | 0.38 | -160 | 1.54 | 10406 | 1150.0 | 1160.0 | 1215.0 | 1140.0 |
| 2024-08-16 | 25.11 (-0.07) | 1.59 (-0.16) | 4.85 (+0.04) | 116 | 0.96 | -216 | 1.78 | 57 | 0.47 | 12128 | 1155.0 | 1030.0 | 1180.0 | 1030.0 |
| 2024-08-09 | 25.18 (+0.31) | 1.75 (-0.31) | 4.81 (-0.15) | 797 | 3.93 | -411 | 2.03 | -196 | 0.97 | 20270 | 1035.0 | 960.0 | 1065.0 | 862.0 |
| 2024-08-02 | 24.87 (-0.1) | 2.06 (-2.33) | 4.96 (-0.3) | -2 | 0.01 | -3127 | 13.34 | -410 | 1.75 | 23440 | 1060.0 | 1215.0 | 1220.0 | 1060.0 |
| 2024-07-26 | 24.97 (-0.13) | 4.39 (-0.39) | 5.26 (-0.06) | -162 | 2.66 | -282 | 4.63 | -79 | 1.3 | 6097 | 1335.0 | 1435.0 | 1480.0 | 1325.0 |
| 2024-07-19 | 25.1 (-0.31) | 4.78 (-0.17) | 5.32 (-0.34) | -232 | 2.39 | -223 | 2.3 | -454 | 4.68 | 9706 | 1440.0 | 1605.0 | 1610.0 | 1415.0 |
| 2024-07-12 | 25.41 (-0.62) | 4.95 (-0.15) | 5.66 (-0.08) | -697 | 5.2 | -199 | 1.48 | -104 | 0.78 | 13411 | 1575.0 | 1595.0 | 1640.0 | 1535.0 |
| 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 | 26.03 (-0.7) | 5.1 (-0.11) | 5.74 (+0.08) | -1774 | 11.51 | -152 | 0.99 | 99 | 0.64 | 15407 | 1600.0 | 1625.0 | 1640.0 | 1510.0 |
| 2024-06-28 | 26.73 (-0.12) | 5.21 (+0.19) | 5.66 (-0.14) | -116 | 0.89 | 260 | 1.99 | -188 | 1.44 | 13033 | 1605.0 | 1605.0 | 1635.0 | 1470.0 |
| 2024-06-21 | 26.85 (-0.09) | 5.02 (+0.1) | 5.8 (+0.09) | 710 | 3.83 | 128 | 0.69 | 129 | 0.7 | 18529 | 1630.0 | 1565.0 | 1690.0 | 1540.0 |
| 2024-06-14 | 26.94 (-0.39) | 4.92 (+0.18) | 5.71 (+0.08) | -542 | 5.45 | 239 | 2.4 | 100 | 1.0 | 9953 | 1565.0 | 1615.0 | 1620.0 | 1520.0 |
| 2024-06-07 | 27.33 (+1.93) | 4.74 (+1.21) | 5.63 (+0.03) | 1753 | 8.45 | 1625 | 7.83 | 44 | 0.21 | 20757 | 1605.0 | 1510.0 | 1640.0 | 1505.0 |
| 2024-05-31 | 25.4 (-0.26) | 3.53 (+0.71) | 5.6 (+0.1) | 298 | 1.99 | 960 | 6.43 | 127 | 0.85 | 14939 | 1455.0 | 1470.0 | 1580.0 | 1450.0 |
| 2024-05-24 | 25.66 (-0.87) | 2.82 (+0.28) | 5.5 (+0.3) | -514 | 4.42 | 375 | 3.23 | 400 | 3.44 | 11620 | 1465.0 | 1440.0 | 1500.0 | 1400.0 |
| 2024-05-17 | 26.53 (+0.78) | 2.54 (+0.16) | 5.2 (+0.2) | 949 | 6.38 | 206 | 1.38 | 278 | 1.87 | 14882 | 1430.0 | 1270.0 | 1460.0 | 1265.0 |
| 2024-05-10 | 25.75 (+0.27) | 2.38 (-0.05) | 5.0 (+0.03) | 56 | 0.45 | -64 | 0.52 | 37 | 0.3 | 12311 | 1270.0 | 1370.0 | 1375.0 | 1245.0 |
| 2024-05-03 | 25.48 (-0.2) | 2.43 (+0.55) | 4.97 (+0.07) | -83 | 0.6 | 735 | 5.35 | 92 | 0.67 | 13731 | 1345.0 | 1350.0 | 1410.0 | 1335.0 |
| 2024-04-26 | 25.68 (+0.4) | 1.88 (+0.04) | 4.9 (+0.19) | 795 | 4.92 | -99 | 0.61 | 263 | 1.63 | 16173 | 1320.0 | 1150.0 | 1320.0 | 1090.0 |
| 2024-04-19 | 25.28 (+1.14) | 1.84 (-0.81) | 4.71 (-0.1) | 1762 | 10.76 | -1079 | 6.59 | -134 | 0.82 | 16381 | 1155.0 | 1230.0 | 1240.0 | 1120.0 |
| 2024-04-12 | 24.14 (-0.04) | 2.65 (-0.29) | 4.81 (-0.13) | -998 | 6.72 | -389 | 2.62 | -172 | 1.16 | 14845 | 1255.0 | 1330.0 | 1370.0 | 1240.0 |
| 2024-04-03 | 24.18 (-0.42) | 2.94 (+0.17) | 4.94 (+0.22) | -578 | 6.14 | 220 | 2.34 | 290 | 3.08 | 9410 | 1385.0 | 1255.0 | 1410.0 | 1240.0 |
| 2024-03-29 | 24.6 (+0.51) | 2.77 (-0.69) | 4.72 (+0.01) | 479 | 4.33 | -929 | 8.4 | 7 | 0.06 | 11058 | 1245.0 | 1330.0 | 1335.0 | 1215.0 |
| 2024-03-22 | 24.09 (-0.02) | 3.46 (-0.18) | 4.71 (-0.15) | 58 | 0.51 | -229 | 2.03 | -190 | 1.68 | 11290 | 1320.0 | 1360.0 | 1375.0 | 1280.0 |
| 2024-03-15 | 24.11 (-0.7) | 3.64 (-0.49) | 4.86 (-0.01) | -766 | 5.04 | -659 | 4.34 | -16 | 0.11 | 15186 | 1340.0 | 1510.0 | 1520.0 | 1315.0 |
| 2024-03-08 | 24.81 (-0.07) | 4.13 (-0.03) | 4.87 (-0.05) | -101 | 0.74 | -37 | 0.27 | -66 | 0.48 | 13710 | 1490.0 | 1610.0 | 1620.0 | 1480.0 |
| 2024-03-01 | 24.88 (+0.2) | 4.16 (+0.03) | 4.92 (+0.11) | 961 | 6.14 | 34 | 0.22 | 142 | 0.91 | 15655 | 1580.0 | 1460.0 | 1615.0 | 1430.0 |
| 2024-02-23 | 24.68 (-1.69) | 4.13 (-0.02) | 4.81 (+0.23) | -1866 | 11.63 | -20 | 0.12 | 313 | 1.95 | 16045 | 1455.0 | 1530.0 | 1570.0 | 1445.0 |
| 2024-02-16 | 26.37 (-0.29) | 4.15 (+0.04) | 4.58 (+0.11) | -296 | 2.44 | 52 | 0.43 | 154 | 1.27 | 12142 | 1520.0 | 1470.0 | 1525.0 | 1400.0 |
| 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 | 26.66 (-0.86) | 4.11 (-0.38) | 4.47 (-0.14) | -950 | 10.53 | -519 | 5.75 | -196 | 2.17 | 9023 | 1435.0 | 1440.0 | 1490.0 | 1435.0 |
| 2024-02-02 | 27.52 (+0.13) | 4.49 (-0.61) | 4.61 (-0.07) | 291 | 1.54 | -807 | 4.26 | -94 | 0.5 | 18924 | 1590.0 | 1565.0 | 1605.0 | 1490.0 |
| 2024-01-26 | 27.39 (-2.17) | 5.1 (-0.84) | 4.68 (-0.03) | -3759 | 13.67 | -1605 | 5.84 | -42 | 0.15 | 27495 | 1545.0 | 1710.0 | 1780.0 | 1520.0 |
| 2024-01-19 | 29.56 (-2.11) | 5.94 (-0.49) | 4.71 (+0.31) | -3008 | 15.84 | -657 | 3.46 | 418 | 2.2 | 18987 | 1675.0 | 1835.0 | 1840.0 | 1665.0 |
| 2024-01-12 | 31.67 (+1.84) | 6.43 (+0.4) | 4.4 (-0.17) | 2942 | 16.07 | 550 | 3.0 | -227 | 1.24 | 18308 | 1810.0 | 1675.0 | 1880.0 | 1665.0 |
| 2024-01-05 | 29.83 (-0.3) | 6.03 (-0.07) | 4.57 (-0.09) | -376 | 3.69 | -108 | 1.06 | -115 | 1.13 | 10180 | 1655.0 | 1725.0 | 1760.0 | 1615.0 |
| 2023-12-29 | 30.13 (+0.14) | 6.1 (-0.03) | 4.66 (-0.16) | -147 | 1.49 | -30 | 0.3 | -219 | 2.22 | 9844 | 1740.0 | 1755.0 | 1780.0 | 1705.0 |
| 2023-12-22 | 29.99 (-0.25) | 6.13 (-0.24) | 4.82 (-0.12) | -145 | 1.1 | -324 | 2.47 | -165 | 1.26 | 13137 | 1750.0 | 1775.0 | 1790.0 | 1640.0 |
| 2023-12-15 | 30.24 (+0.06) | 6.37 (+0.11) | 4.94 (-0.17) | 634 | 2.57 | 141 | 0.57 | -224 | 0.91 | 24659 | 1765.0 | 1855.0 | 1880.0 | 1750.0 |
| 2023-12-08 | 30.18 (+1.16) | 6.26 (+0.16) | 5.11 (+0.01) | 865 | 3.41 | 224 | 0.88 | 9 | 0.04 | 25373 | 1895.0 | 1655.0 | 1895.0 | 1575.0 |
| 2023-12-01 | 29.02 (+0.07) | 6.1 (-0.24) | 5.1 (-0.08) | 88 | 0.61 | -331 | 2.29 | -102 | 0.71 | 14447 | 1630.0 | 1665.0 | 1680.0 | 1590.0 |
| 2023-11-24 | 28.95 (-0.1) | 6.34 (-0.27) | 5.18 (-0.05) | 310 | 1.75 | -352 | 1.98 | -74 | 0.42 | 17762 | 1655.0 | 1745.0 | 1790.0 | 1650.0 |
| 2023-11-17 | 29.05 (+0.48) | 6.61 (-0.22) | 5.23 (-0.05) | 455 | 2.16 | -306 | 1.45 | -61 | 0.29 | 21106 | 1735.0 | 1720.0 | 1775.0 | 1640.0 |
| 2023-11-10 | 28.57 (+0.18) | 6.83 (+0.14) | 5.28 (-0.09) | 326 | 1.57 | 194 | 0.93 | -116 | 0.56 | 20799 | 1670.0 | 1550.0 | 1710.0 | 1525.0 |
| 2023-11-03 | 28.39 (-0.48) | 6.69 (+0.12) | 5.37 (+0.06) | -760 | 4.0 | 159 | 0.84 | 81 | 0.43 | 19022 | 1525.0 | 1500.0 | 1560.0 | 1435.0 |
| 2023-10-27 | 28.87 (-0.33) | 6.57 (-0.61) | 5.31 (+0.11) | -645 | 2.79 | -226 | 0.98 | 143 | 0.62 | 23116 | 1480.0 | 1535.0 | 1560.0 | 1425.0 |
| 2023-10-20 | 29.2 (-0.41) | 7.18 (+0.28) | 5.2 (-0.04) | -148 | 0.63 | 375 | 1.6 | -62 | 0.26 | 23495 | 1590.0 | 1685.0 | 1765.0 | 1580.0 |
| 2023-10-13 | 29.61 (+0.18) | 6.9 (+0.87) | 5.24 (+0.01) | 465 | 2.06 | 1166 | 5.17 | 18 | 0.08 | 22564 | 1695.0 | 1490.0 | 1725.0 | 1490.0 |
| 2023-10-06 | 29.43 (+0.02) | 6.03 (+0.03) | 5.23 (+0.13) | -156 | 1.0 | 34 | 0.22 | 168 | 1.08 | 15567 | 1435.0 | 1400.0 | 1460.0 | 1390.0 |
| 2023-09-28 | 29.41 (-0.17) | 6.0 (-0.09) | 5.1 (+0.05) | -245 | 2.28 | -120 | 1.12 | 77 | 0.72 | 10747 | 1365.0 | 1395.0 | 1425.0 | 1350.0 |
| 2023-09-22 | 29.58 (-0.06) | 6.09 (-0.01) | 5.05 (-0.17) | 88 | 0.65 | -15 | 0.11 | -237 | 1.76 | 13443 | 1390.0 | 1445.0 | 1485.0 | 1295.0 |
| 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 | 29.64 (-0.69) | 6.1 (+0.12) | 5.22 (-0.04) | -1046 | 5.42 | 170 | 0.88 | -49 | 0.25 | 19303 | 1480.0 | 1400.0 | 1530.0 | 1360.0 |
| 2023-09-08 | 30.33 (+0.17) | 5.98 (-0.16) | 5.26 (-0.08) | -365 | 2.72 | -223 | 1.66 | -104 | 0.78 | 13412 | 1395.0 | 1420.0 | 1480.0 | 1365.0 |
| 2023-09-01 | 30.16 (+0.01) | 6.14 (+0.13) | 5.34 (-0.16) | 410 | 2.09 | 182 | 0.93 | -209 | 1.07 | 19605 | 1405.0 | 1450.0 | 1540.0 | 1385.0 |
| 2023-08-25 | 30.15 (-1.51) | 6.01 (-0.11) | 5.5 (-0.07) | -2559 | 7.59 | -158 | 0.47 | -100 | 0.3 | 33723 | 1430.0 | 1430.0 | 1560.0 | 1340.0 |
| 2023-08-18 | 31.66 (-1.58) | 6.12 (0.0) | 5.57 (+0.03) | -2106 | 8.43 | 8 | 0.03 | 40 | 0.16 | 24997 | 1345.0 | 1250.0 | 1405.0 | 1240.0 |
| 2023-08-11 | 33.24 (+1.75) | 6.12 (-1.0) | 5.54 (-0.05) | 2093 | 7.66 | -1343 | 4.91 | -62 | 0.23 | 27337 | 1270.0 | 1415.0 | 1440.0 | 1225.0 |
| 2023-08-04 | 31.49 (-0.58) | 7.12 (-1.87) | 5.59 (+0.1) | -732 | 3.73 | -2504 | 12.75 | 128 | 0.65 | 19643 | 1380.0 | 1635.0 | 1635.0 | 1365.0 |
| 2023-07-28 | 32.07 (-0.74) | 8.99 (+0.05) | 5.49 (-0.04) | -689 | 4.22 | 69 | 0.42 | -58 | 0.36 | 16321 | 1815.0 | 1905.0 | 2015.0 | 1785.0 |
| 2023-07-21 | 32.81 (-0.28) | 8.94 (+0.02) | 5.53 (-0.02) | -381 | 1.8 | 31 | 0.15 | -19 | 0.09 | 21183 | 1905.0 | 1855.0 | 1940.0 | 1765.0 |
| 2023-07-14 | 33.09 (+1.37) | 8.92 (+0.36) | 5.55 (+0.13) | 2143 | 9.45 | 470 | 2.07 | 175 | 0.77 | 22685 | 1870.0 | 1625.0 | 1870.0 | 1575.0 |
| 2023-07-07 | 31.72 (+0.04) | 8.56 (+0.05) | 5.42 (-0.08) | 56 | 0.34 | -56 | 0.34 | -104 | 0.63 | 16519 | 1600.0 | 1630.0 | 1725.0 | 1550.0 |
| 2023-06-30 | 31.68 (+0.41) | 8.51 (-0.31) | 5.5 (+0.15) | 455 | 2.99 | -416 | 2.74 | 190 | 1.25 | 15204 | 1605.0 | 1590.0 | 1640.0 | 1545.0 |
| 2023-06-21 | 31.27 (-0.19) | 8.82 (-0.31) | 5.35 (-0.04) | -83 | 0.71 | -404 | 3.47 | -44 | 0.38 | 11652 | 1625.0 | 1645.0 | 1725.0 | 1615.0 |
| 2023-06-16 | 31.46 (-0.5) | 9.13 (+0.05) | 5.39 (+0.08) | -727 | 3.04 | 67 | 0.28 | 105 | 0.44 | 23892 | 1650.0 | 1430.0 | 1715.0 | 1425.0 |
| 2023-06-09 | 31.96 (+1.53) | 9.08 (-0.26) | 5.31 (-0.06) | 608 | 3.21 | -353 | 1.86 | -77 | 0.41 | 18938 | 1405.0 | 1440.0 | 1480.0 | 1365.0 |
| 2023-06-02 | 30.43 (-1.6) | 9.34 (-0.02) | 5.37 (-0.04) | -1061 | 3.48 | -26 | 0.09 | -52 | 0.17 | 30494 | 1425.0 | 1455.0 | 1570.0 | 1425.0 |
| 2023-05-26 | 32.03 (-0.11) | 9.36 (+0.2) | 5.41 (-0.17) | 378 | 1.16 | 271 | 0.83 | -235 | 0.72 | 32653 | 1435.0 | 1310.0 | 1465.0 | 1220.0 |
| 2023-05-19 | 32.14 (-0.46) | 9.16 (+0.2) | 5.58 (+0.28) | -651 | 2.39 | 270 | 0.99 | 381 | 1.4 | 27259 | 1280.0 | 1155.0 | 1280.0 | 1125.0 |
| 2023-05-12 | 32.6 (+0.32) | 8.96 (+0.51) | 5.3 (-0.04) | 419 | 1.58 | 673 | 2.54 | -54 | 0.2 | 26542 | 1170.0 | 1155.0 | 1180.0 | 1085.0 |
| 2023-05-05 | 32.28 (-1.1) | 8.45 (+1.27) | 5.34 (+0.2) | -1345 | 5.36 | 1708 | 6.8 | 266 | 1.06 | 25104 | 1140.0 | 1010.0 | 1155.0 | 997.0 |
| 2023-04-28 | 33.38 (+0.1) | 7.18 (+0.28) | 5.14 (+0.07) | 210 | 0.68 | 379 | 1.23 | 95 | 0.31 | 30866 | 996.0 | 1010.0 | 1030.0 | 921.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 33.28 (-0.14) | 6.9 (-0.06) | 5.07 (-0.41) | -129 | 0.68 | -81 | 0.43 | -545 | 2.88 | 18931 | 1015.0 | 1075.0 | 1090.0 | 1005.0 |
| 2023-04-14 | 33.42 (-0.16) | 6.96 (-0.01) | 5.48 (-0.01) | -543 | 2.49 | -16 | 0.07 | -15 | 0.07 | 21851 | 1085.0 | 1090.0 | 1120.0 | 1030.0 |
| 2023-04-07 | 33.58 (-0.12) | 6.97 (+0.01) | 5.49 (-0.03) | -319 | 3.25 | 4 | 0.04 | -43 | 0.44 | 9811 | 1080.0 | 1050.0 | 1095.0 | 1025.0 |
| 2023-03-31 | 33.7 (+0.15) | 6.96 (-0.21) | 5.52 (-0.07) | 37 | 0.12 | -352 | 1.17 | -96 | 0.32 | 30120 | 1085.0 | 1160.0 | 1185.0 | 1000.0 |
| 2023-03-24 | 33.55 (-0.12) | 7.17 (+0.04) | 5.59 (+0.13) | -946 | 2.99 | 50 | 0.16 | 169 | 0.53 | 31671 | 1165.0 | 1150.0 | 1230.0 | 1105.0 |
| 2023-03-17 | 33.67 (+0.31) | 7.13 (-0.01) | 5.46 (-0.09) | 362 | 1.15 | -11 | 0.03 | -114 | 0.36 | 31585 | 1130.0 | 1105.0 | 1190.0 | 1060.0 |
| 2023-03-10 | 33.36 (-1.17) | 7.14 (-0.17) | 5.55 (+0.27) | -1730 | 5.23 | -235 | 0.71 | 358 | 1.08 | 33070 | 1090.0 | 1105.0 | 1135.0 | 1035.0 |
| 2023-03-03 | 34.53 (+0.03) | 7.31 (-0.01) | 5.28 (-0.01) | 48 | 0.22 | -7 | 0.03 | -5 | 0.02 | 22310 | 1080.0 | 1130.0 | 1230.0 | 1080.0 |
| 2023-02-24 | 34.5 (-0.98) | 7.32 (+0.2) | 5.29 (+0.02) | -1179 | 3.23 | 266 | 0.73 | 23 | 0.06 | 36501 | 1160.0 | 980.0 | 1175.0 | 978.0 |
| 2023-02-17 | 35.48 (-0.76) | 7.12 (+0.2) | 5.27 (+0.4) | -1089 | 2.18 | 278 | 0.56 | 539 | 1.08 | 50032 | 976.0 | 903.0 | 1010.0 | 893.0 |
| 2023-02-10 | 36.24 (-2.26) | 6.92 (+0.44) | 4.87 (+0.17) | -3107 | 6.36 | 583 | 1.19 | 221 | 0.45 | 48847 | 910.0 | 817.0 | 988.0 | 789.0 |
| 2023-02-03 | 38.5 (-0.31) | 6.48 (-0.02) | 4.7 (+0.25) | -219 | 0.62 | -25 | 0.07 | 335 | 0.95 | 35157 | 860.0 | 765.0 | 871.0 | 746.0 |
| 2023-01-17 | 38.81 (+0.61) | 6.5 (+0.18) | 4.45 (+0.03) | 894 | 7.9 | 239 | 2.11 | 39 | 0.34 | 11314 | 722.0 | 695.0 | 728.0 | 685.0 |
| 2023-01-13 | 38.2 (+0.87) | 6.32 (-0.13) | 4.42 (+0.19) | 957 | 2.73 | -170 | 0.49 | 255 | 0.73 | 35011 | 682.0 | 670.0 | 722.0 | 670.0 |
| 2023-01-06 | 37.33 (-1.87) | 6.45 (+0.35) | 4.23 (+0.03) | -2561 | 8.32 | 459 | 1.49 | 47 | 0.15 | 30776 | 650.0 | 641.0 | 705.0 | 637.0 |
| 2022-12-30 | 39.2 (+1.2) | 6.1 (-2.67) | 4.2 (+0.08) | 1624 | 4.54 | -3534 | 9.88 | 110 | 0.31 | 35755 | 641.0 | 727.0 | 732.0 | 630.0 |
| 2022-12-23 | 38.0 (+0.35) | 8.77 (-0.52) | 4.12 (-0.03) | 484 | 1.35 | -696 | 1.94 | -48 | 0.13 | 35863 | 726.0 | 772.0 | 822.0 | 708.0 |
| 2022-12-16 | 37.65 (+0.13) | 9.29 (-0.24) | 4.15 (+0.05) | 225 | 0.7 | -312 | 0.97 | 66 | 0.2 | 32272 | 787.0 | 785.0 | 804.0 | 755.0 |
| 2022-12-09 | 37.52 (+0.37) | 9.53 (-0.26) | 4.1 (+0.05) | 481 | 1.38 | -362 | 1.04 | 69 | 0.2 | 34908 | 794.0 | 768.0 | 801.0 | 736.0 |
| 2022-12-02 | 37.15 (+0.5) | 9.79 (-0.4) | 4.05 (+0.06) | 707 | 2.44 | -529 | 1.82 | 77 | 0.27 | 29028 | 776.0 | 728.0 | 778.0 | 714.0 |
| 2022-11-25 | 36.65 (+2.14) | 10.19 (-1.49) | 3.99 (-0.28) | 2888 | 6.68 | -1995 | 4.62 | -366 | 0.85 | 43220 | 740.0 | 736.0 | 752.0 | 693.0 |
| 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 | |||
| 2022-11-18 | 34.51 (+0.32) | 11.68 (-0.02) | 4.27 (+0.04) | 464 | 0.93 | -34 | 0.07 | 46 | 0.09 | 49809 | 732.0 | 642.0 | 756.0 | 634.0 |
| 2022-11-11 | 34.19 (+1.06) | 11.7 (+1.0) | 4.23 (-0.21) | 1484 | 3.05 | 1349 | 2.77 | -283 | 0.58 | 48630 | 640.0 | 548.0 | 656.0 | 539.0 |
| 2022-11-04 | 33.13 (-0.38) | 10.7 (+0.24) | 4.44 (+0.01) | -600 | 1.05 | 315 | 0.55 | 8 | 0.01 | 57414 | 544.0 | 477.0 | 557.0 | 468.0 |
| 2022-10-28 | 33.51 (+2.45) | 10.46 (+1.23) | 4.43 (-0.24) | 3211 | 5.08 | 1654 | 2.62 | -320 | 0.51 | 63153 | 470.5 | 412.0 | 470.5 | 383.0 |
| 2022-10-21 | 31.06 (-0.26) | 9.23 (-1.86) | 4.67 (+0.04) | -418 | 0.62 | -2499 | 3.69 | 54 | 0.08 | 67761 | 398.5 | 416.0 | 453.0 | 398.5 |
| 2022-10-14 | 31.32 (-2.52) | 11.09 (-0.69) | 4.63 (+0.45) | -3348 | 10.06 | -927 | 2.79 | 606 | 1.82 | 33282 | 433.0 | 548.0 | 548.0 | 433.0 |
| 2022-10-07 | 33.84 (-0.49) | 11.78 (+0.59) | 4.18 (-0.08) | -895 | 2.71 | 872 | 2.64 | -101 | 0.31 | 33084 | 608.0 | 583.0 | 616.0 | 561.0 |
| 2022-09-30 | 34.33 (+0.16) | 11.19 (+1.05) | 4.26 (-0.13) | 347 | 1.23 | 1403 | 4.97 | -180 | 0.64 | 28246 | 589.0 | 578.0 | 594.0 | 554.0 |
| 2022-09-23 | 34.17 (+0.54) | 10.14 (+0.52) | 4.39 (+0.03) | 720 | 3.78 | 706 | 3.7 | 40 | 0.21 | 19065 | 583.0 | 580.0 | 616.0 | 570.0 |
| 2022-09-16 | 33.63 (+0.02) | 9.62 (+1.05) | 4.36 (-0.23) | -44 | 0.13 | 1398 | 4.07 | -300 | 0.87 | 34352 | 575.0 | 574.0 | 620.0 | 565.0 |
| 2022-09-08 | 33.61 (+0.2) | 8.57 (+0.43) | 4.59 (+0.04) | 273 | 1.2 | 583 | 2.56 | 43 | 0.19 | 22778 | 562.0 | 543.0 | 563.0 | 518.0 |
| 2022-09-02 | 33.41 (+0.49) | 8.14 (-0.54) | 4.55 (+0.05) | 628 | 2.68 | -725 | 3.1 | 77 | 0.33 | 23408 | 542.0 | 531.0 | 559.0 | 515.0 |
| 2022-08-26 | 32.92 (-1.46) | 8.68 (-0.24) | 4.5 (+0.07) | -2002 | 9.23 | -319 | 1.47 | 85 | 0.39 | 21691 | 560.0 | 593.0 | 605.0 | 555.0 |
| 2022-08-19 | 34.38 (-0.84) | 8.92 (+1.01) | 4.43 (+0.13) | -1223 | 4.34 | 1351 | 4.79 | 185 | 0.66 | 28184 | 596.0 | 554.0 | 620.0 | 548.0 |
| 2022-08-12 | 35.22 (-1.73) | 7.91 (+0.86) | 4.3 (+0.36) | -2236 | 9.2 | 1145 | 4.71 | 472 | 1.94 | 24293 | 548.0 | 545.0 | 553.0 | 520.0 |
| 2022-08-05 | 36.95 (+0.28) | 7.05 (+1.15) | 3.94 (+0.04) | 310 | 0.98 | 1543 | 4.89 | 61 | 0.19 | 31539 | 549.0 | 513.0 | 549.0 | 498.5 |
| 2022-07-29 | 36.67 (+0.25) | 5.9 (-1.02) | 3.9 (+0.22) | 348 | 1.31 | -1369 | 5.14 | 297 | 1.12 | 26617 | 505.0 | 535.0 | 558.0 | 501.0 |
| 2022-07-22 | 36.42 (-0.9) | 6.92 (+0.23) | 3.68 (+0.13) | -1128 | 3.86 | 318 | 1.09 | 170 | 0.58 | 29257 | 537.0 | 525.0 | 565.0 | 523.0 |
| 2022-07-15 | 37.32 (-1.13) | 6.69 (+0.46) | 3.55 (+0.12) | -1491 | 4.96 | 618 | 2.06 | 169 | 0.56 | 30072 | 516.0 | 488.0 | 525.0 | 428.5 |
| 2022-07-08 | 38.45 (-0.73) | 6.23 (+0.24) | 3.43 (+0.13) | -932 | 2.99 | 314 | 1.01 | 166 | 0.53 | 31191 | 478.5 | 446.0 | 492.0 | 426.0 |
| 2022-07-01 | 39.18 (-0.25) | 5.99 (+0.04) | 3.3 (+0.01) | -264 | 1.33 | -56 | 0.28 | 13 | 0.07 | 19885 | 439.0 | 500.0 | 538.0 | 436.0 |
| 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 | |||
| 2022-06-24 | 39.43 (+1.19) | 5.95 (-0.65) | 3.29 (-0.01) | 1528 | 8.66 | -872 | 4.94 | -14 | 0.08 | 17638 | 486.0 | 534.0 | 534.0 | 465.5 |
| 2022-06-17 | 38.24 (+0.52) | 6.6 (-0.21) | 3.3 (-0.22) | 647 | 4.52 | -277 | 1.94 | -287 | 2.01 | 14299 | 530.0 | 578.0 | 582.0 | 520.0 |
| 2022-06-10 | 37.72 (+0.54) | 6.81 (+0.43) | 3.52 (-0.01) | 545 | 2.77 | 577 | 2.93 | -13 | 0.07 | 19704 | 588.0 | 544.0 | 592.0 | 530.0 |
| 2022-06-02 | 37.18 (+0.34) | 6.38 (-0.53) | 3.53 (+0.24) | 405 | 3.23 | -708 | 5.65 | 318 | 2.54 | 12528 | 542.0 | 561.0 | 585.0 | 541.0 |
| 2022-05-27 | 36.84 (-0.18) | 6.91 (-0.1) | 3.29 (-0.22) | 23 | 0.12 | -145 | 0.74 | -295 | 1.51 | 19579 | 555.0 | 571.0 | 580.0 | 544.0 |
| 2022-05-20 | 37.02 (+0.11) | 7.01 (+0.44) | 3.51 (+0.08) | 178 | 0.66 | 589 | 2.18 | 104 | 0.38 | 27029 | 573.0 | 531.0 | 574.0 | 509.0 |
| 2022-05-13 | 36.91 (+0.05) | 6.57 (+1.13) | 3.43 (+0.08) | 11 | 0.03 | 1517 | 4.69 | 117 | 0.36 | 32329 | 518.0 | 482.0 | 531.0 | 449.0 |
| 2022-05-06 | 36.86 (-0.03) | 5.44 (+0.79) | 3.35 (+0.01) | -104 | 0.57 | 1066 | 5.88 | 12 | 0.07 | 18117 | 491.0 | 410.0 | 496.5 | 406.5 |
| 2022-04-29 | 36.89 (+0.03) | 4.65 (-0.54) | 3.34 (-0.02) | 8 | 0.06 | -727 | 5.77 | -30 | 0.24 | 12602 | 414.5 | 417.0 | 422.0 | 364.0 |
| 2022-04-22 | 36.86 (-0.1) | 5.19 (-0.51) | 3.36 (0.0) | -129 | 2.0 | -691 | 10.73 | -8 | 0.12 | 6441 | 444.0 | 461.0 | 484.0 | 441.0 |
| 2022-04-15 | 36.96 (+0.07) | 5.7 (+0.24) | 3.36 (-0.04) | 89 | 1.44 | 320 | 5.17 | -47 | 0.76 | 6188 | 457.5 | 479.5 | 484.0 | 453.0 |
| 2022-04-08 | 36.89 (-0.39) | 5.46 (+0.13) | 3.4 (-0.02) | -517 | 13.76 | 182 | 4.85 | -29 | 0.77 | 3756 | 478.0 | 503.0 | 503.0 | 472.5 |
| 2022-04-01 | 37.28 (+0.23) | 5.33 (+0.3) | 3.42 (-0.04) | 330 | 4.53 | 296 | 4.07 | -55 | 0.76 | 7280 | 508.0 | 510.0 | 536.0 | 495.5 |
| 2022-03-25 | 37.05 (-0.23) | 5.03 (+0.86) | 3.46 (+0.03) | -307 | 2.49 | 1162 | 9.43 | 43 | 0.35 | 12322 | 513.0 | 464.0 | 533.0 | 458.5 |
| 2022-03-18 | 37.28 (-0.14) | 4.17 (+0.1) | 3.43 (-0.07) | -160 | 2.94 | 137 | 2.52 | -94 | 1.73 | 5446 | 459.0 | 483.0 | 483.0 | 426.0 |
| 2022-03-11 | 37.42 (-0.15) | 4.07 (+0.19) | 3.5 (-0.15) | -145 | 1.89 | 246 | 3.21 | -198 | 2.58 | 7670 | 475.0 | 474.0 | 478.0 | 438.0 |
| 2022-03-04 | 37.57 (-0.29) | 3.88 (+0.07) | 3.65 (+0.02) | -355 | 5.92 | 101 | 1.68 | 20 | 0.33 | 5998 | 477.0 | 460.0 | 488.0 | 458.0 |
| 2022-02-25 | 37.86 (-0.2) | 3.81 (+0.05) | 3.63 (-0.13) | -203 | 2.76 | 63 | 0.86 | -164 | 2.23 | 7360 | 457.0 | 465.0 | 476.0 | 436.5 |
| 2022-02-18 | 38.06 (-0.42) | 3.76 (-0.15) | 3.76 (+0.03) | -568 | 7.36 | -201 | 2.6 | 40 | 0.52 | 7718 | 463.0 | 464.0 | 486.5 | 452.0 |
| 2022-02-11 | 38.48 (-0.33) | 3.91 (-0.53) | 3.73 (+0.1) | -650 | 4.67 | -716 | 5.15 | 134 | 0.96 | 13905 | 470.0 | 470.5 | 480.0 | 440.5 |
| 2022-01-26 | 38.81 (-0.06) | 4.44 (-0.14) | 3.63 (-0.06) | 80 | 1.65 | -176 | 3.63 | -80 | 1.65 | 4854 | 472.5 | 482.0 | 488.0 | 466.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 38.87 (-0.19) | 4.58 (-0.29) | 3.69 (-0.14) | -282 | 3.65 | -400 | 5.18 | -187 | 2.42 | 7718 | 486.5 | 507.0 | 547.0 | 486.0 |
| 2022-01-14 | 39.06 (+0.07) | 4.87 (-0.54) | 3.83 (+0.07) | 9 | 0.13 | -720 | 10.78 | 93 | 1.39 | 6681 | 507.0 | 519.0 | 532.0 | 482.5 |
| 2022-01-07 | 38.99 (+0.2) | 5.41 (-1.01) | 3.76 (+0.02) | 313 | 3.7 | -1351 | 15.98 | 27 | 0.32 | 8452 | 527.0 | 592.0 | 598.0 | 521.0 |
| 2021-12-30 | 38.79 (-0.26) | 6.42 (-0.24) | 3.74 (0.0) | -424 | 13.68 | -318 | 10.26 | -3 | 0.1 | 3100 | 586.0 | 604.0 | 606.0 | 585.0 |
| 2021-12-24 | 39.05 (+0.08) | 6.66 (-0.05) | 3.74 (-0.03) | 126 | 2.8 | -78 | 1.74 | -46 | 1.02 | 4493 | 604.0 | 607.0 | 622.0 | 599.0 |
| 2021-12-17 | 38.97 (+0.82) | 6.71 (+0.03) | 3.77 (+0.09) | 1079 | 8.72 | 51 | 0.41 | 129 | 1.04 | 12367 | 604.0 | 588.0 | 661.0 | 582.0 |
| 2021-12-10 | 38.15 (+0.54) | 6.68 (-0.71) | 3.68 (-0.02) | 785 | 10.16 | -958 | 12.4 | -32 | 0.41 | 7726 | 584.0 | 599.0 | 599.0 | 562.0 |
| 2021-12-03 | 37.61 (+1.52) | 7.39 (-0.49) | 3.7 (+0.02) | 2049 | 23.54 | -652 | 7.49 | 29 | 0.33 | 8703 | 599.0 | 559.0 | 616.0 | 558.0 |
| 2021-11-26 | 36.09 (+1.23) | 7.88 (-0.96) | 3.68 (+0.01) | 1708 | 15.1 | -1290 | 11.41 | 13 | 0.11 | 11310 | 567.0 | 606.0 | 615.0 | 552.0 |
| 2021-11-19 | 34.86 (+1.45) | 8.84 (-0.43) | 3.67 (-0.02) | 1992 | 16.1 | -580 | 4.69 | -30 | 0.24 | 12371 | 600.0 | 582.0 | 621.0 | 567.0 |
| 2021-11-12 | 33.41 (+0.64) | 9.27 (-0.61) | 3.69 (0.0) | 951 | 5.4 | -815 | 4.63 | -3 | 0.02 | 17615 | 415.0 | 629.0 | 639.0 | 410.0 |
| 2021-11-05 | 32.77 (+0.76) | 9.88 (-0.04) | 3.69 (+0.08) | 1008 | 6.25 | -46 | 0.29 | 111 | 0.69 | 16136 | 375.0 | 609.0 | 631.0 | 373.5 |
| 2021-10-29 | 32.01 (-0.39) | 9.92 (+0.35) | 3.61 (-0.09) | -432 | 1.8 | 468 | 1.95 | -115 | 0.48 | 23942 | 505.0 | 572.0 | 630.0 | 502.0 |
| 2021-10-22 | 32.4 (+0.37) | 9.57 (+0.44) | 3.7 (+0.09) | 460 | 2.03 | 586 | 2.58 | 116 | 0.51 | 22689 | 572.0 | 505.0 | 584.0 | 498.0 |
| 2021-10-15 | 32.03 (-0.77) | 9.13 (+0.24) | 3.61 (-0.13) | -1229 | 7.15 | 319 | 1.86 | -182 | 1.06 | 17189 | 502.0 | 522.0 | 542.0 | 489.0 |
| 2021-10-08 | 32.8 (-0.96) | 8.89 (+1.11) | 3.74 (+0.07) | -1410 | 5.08 | 1484 | 5.34 | 93 | 0.33 | 27781 | 532.0 | 487.5 | 544.0 | 438.5 |
| 2021-10-01 | 33.76 (-0.05) | 7.78 (+0.91) | 3.67 (-0.16) | 26 | 0.17 | 1188 | 7.67 | -216 | 1.4 | 15481 | 481.5 | 503.0 | 510.0 | 478.0 |
| 2021-09-24 | 33.81 (-0.81) | 6.87 (+0.27) | 3.83 (+0.01) | -1020 | 7.47 | 355 | 2.6 | 24 | 0.18 | 13649 | 499.5 | 478.0 | 510.0 | 463.5 |
| 2021-09-17 | 34.62 (-0.15) | 6.6 (+1.69) | 3.82 (+0.01) | -151 | 0.52 | 2264 | 7.82 | 7 | 0.02 | 28959 | 494.5 | 455.0 | 503.0 | 452.0 |
| 2021-09-10 | 34.77 (+0.28) | 4.91 (+0.31) | 3.81 (-0.1) | 376 | 3.48 | 421 | 3.9 | -133 | 1.23 | 10806 | 456.0 | 464.5 | 467.0 | 429.0 |
| 2021-09-03 | 34.49 (+0.85) | 4.6 (+0.58) | 3.91 (+0.1) | 1465 | 9.09 | 779 | 4.84 | 128 | 0.79 | 16108 | 464.5 | 419.5 | 466.0 | 410.0 |
| 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 | 33.64 (-0.07) | 4.02 (+1.12) | 3.81 (-0.04) | -12 | 0.08 | 1502 | 10.16 | -54 | 0.37 | 14787 | 422.5 | 393.0 | 441.5 | 390.5 |
| 2021-08-20 | 33.71 (+0.19) | 2.9 (+0.64) | 3.85 (-0.1) | 262 | 4.25 | 853 | 13.84 | -137 | 2.22 | 6163 | 387.0 | 380.0 | 391.5 | 362.0 |
| 2021-08-13 | 33.52 (+0.67) | 2.26 (+0.22) | 3.95 (-0.08) | 681 | 8.99 | 299 | 3.95 | -101 | 1.33 | 7579 | 380.0 | 375.0 | 391.5 | 366.0 |
| 2021-08-06 | 32.85 (-0.2) | 2.04 (-0.7) | 4.03 (-0.04) | -815 | 6.97 | -938 | 8.02 | -51 | 0.44 | 11693 | 375.0 | 406.0 | 413.5 | 373.5 |
| 2021-07-30 | 33.05 (-0.43) | 2.74 (+0.07) | 4.07 (+0.07) | -571 | 5.04 | 94 | 0.83 | 88 | 0.78 | 11325 | 411.5 | 435.0 | 465.0 | 402.5 |
| 2021-07-23 | 33.48 (+0.16) | 2.67 (+0.3) | 4.0 (-0.23) | 593 | 7.63 | 403 | 5.18 | -300 | 3.86 | 7777 | 433.5 | 436.0 | 448.5 | 421.5 |
| 2021-07-16 | 33.32 (-0.04) | 2.37 (+0.15) | 4.23 (+0.01) | -86 | 0.76 | 200 | 1.76 | 12 | 0.11 | 11360 | 438.5 | 450.0 | 467.0 | 435.0 |
| 2021-07-09 | 33.36 (-0.28) | 2.22 (+0.21) | 4.22 (0.0) | -736 | 4.54 | 276 | 1.7 | -3 | 0.02 | 16203 | 440.0 | 454.0 | 470.0 | 431.5 |
| 2021-07-02 | 33.64 (+0.79) | 2.01 (+0.24) | 4.22 (+0.25) | 1139 | 10.11 | -19 | 0.17 | 331 | 2.94 | 11261 | 448.5 | 422.0 | 448.5 | 408.0 |
| 2021-06-25 | 32.85 (+0.95) | 1.77 (+0.23) | 3.97 (-0.08) | 1348 | 12.2 | 308 | 2.79 | -96 | 0.87 | 11045 | 418.5 | 410.0 | 430.5 | 402.5 |
| 2021-06-18 | 31.9 (+0.63) | 1.54 (+0.56) | 4.05 (+0.32) | 738 | 4.34 | 749 | 4.41 | 423 | 2.49 | 16995 | 410.0 | 392.0 | 433.5 | 390.0 |
| 2021-06-11 | 31.27 (-0.31) | 0.98 (+0.37) | 3.73 (+0.24) | -604 | 5.12 | 489 | 4.14 | 316 | 2.68 | 11808 | 389.0 | 352.0 | 400.0 | 342.5 |
| 2021-06-04 | 31.58 (-0.26) | 0.61 (+0.1) | 3.49 (-0.02) | -267 | 3.84 | 133 | 1.91 | -26 | 0.37 | 6961 | 351.5 | 367.0 | 376.5 | 342.5 |
| 2021-05-28 | 31.84 (-1.42) | 0.51 (+0.26) | 3.51 (+0.05) | -1252 | 11.63 | 358 | 3.33 | 64 | 0.59 | 10761 | 357.0 | 334.0 | 359.5 | 331.5 |
| 2021-05-21 | 33.26 (+0.17) | 0.25 (+0.06) | 3.46 (-0.05) | 544 | 4.45 | 83 | 0.68 | -56 | 0.46 | 12217 | 340.5 | 313.5 | 343.0 | 301.0 |
| 2021-05-14 | 33.09 (+1.17) | 0.19 (-0.29) | 3.51 (-0.17) | 2088 | 13.26 | -399 | 2.53 | -232 | 1.47 | 15747 | 331.0 | 369.0 | 378.0 | 301.0 |
| 2021-05-07 | 31.92 (+1.36) | 0.48 (-0.38) | 3.68 (-0.01) | 2061 | 13.6 | -506 | 3.34 | -16 | 0.11 | 15157 | 364.5 | 403.5 | 405.0 | 347.0 |
| 2021-04-29 | 30.56 (+0.32) | 0.86 (-0.01) | 3.69 (-0.01) | 394 | 3.52 | -6 | 0.05 | -13 | 0.12 | 11180 | 402.5 | 407.0 | 423.0 | 398.0 |
| 2021-04-23 | 30.24 (+0.63) | 0.87 (-0.06) | 3.7 (-0.27) | 603 | 3.96 | -82 | 0.54 | -366 | 2.41 | 15215 | 405.0 | 418.5 | 423.0 | 393.0 |
| 2021-04-16 | 29.61 (+1.89) | 0.93 (+0.28) | 3.97 (+0.08) | 2368 | 9.33 | 375 | 1.48 | 106 | 0.42 | 25388 | 417.5 | 405.0 | 440.0 | 389.0 |
| 2021-04-09 | 27.72 (-0.09) | 0.65 (-0.26) | 3.89 (-0.07) | -672 | 4.89 | -352 | 2.56 | -87 | 0.63 | 13730 | 405.0 | 423.0 | 424.0 | 400.0 |
| 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 | 27.81 (-0.33) | 0.91 (+0.02) | 3.96 (+0.4) | -368 | 3.25 | -105 | 0.93 | 531 | 4.7 | 11308 | 413.5 | 397.5 | 416.0 | 393.0 |
| 2021-03-26 | 28.14 (+0.06) | 0.89 (-1.2) | 3.56 (-0.1) | -194 | 1.26 | -1608 | 10.43 | -133 | 0.86 | 15421 | 393.5 | 401.0 | 408.0 | 372.5 |
| 2021-03-19 | 28.08 (-0.12) | 2.09 (-0.26) | 3.66 (-0.12) | -208 | 1.59 | -350 | 2.68 | -157 | 1.2 | 13049 | 400.0 | 427.5 | 435.5 | 400.0 |
| 2021-03-12 | 28.2 (-0.62) | 2.35 (-0.16) | 3.78 (+0.04) | -915 | 5.4 | -217 | 1.28 | 58 | 0.34 | 16959 | 419.5 | 410.0 | 431.5 | 391.0 |
| 2021-03-05 | 28.82 (-1.03) | 2.51 (-0.54) | 3.74 (-0.27) | -1450 | 7.91 | -720 | 3.93 | -367 | 2.0 | 18341 | 405.0 | 460.5 | 465.0 | 404.5 |
| 2021-02-26 | 29.85 (+0.73) | 3.05 (+0.05) | 4.01 (-0.22) | 1034 | 2.59 | 58 | 0.15 | -292 | 0.73 | 39948 | 449.0 | 445.0 | 514.0 | 441.0 |
| 2021-02-19 | 29.12 (+0.67) | 3.0 (+0.07) | 4.23 (+0.7) | 1049 | 4.18 | 97 | 0.39 | 940 | 3.75 | 25080 | 436.5 | 418.0 | 446.5 | 407.0 |
| 2021-02-05 | 28.45 (+2.32) | 2.93 (-0.54) | 3.53 (-0.22) | 3241 | 13.48 | -729 | 3.03 | -297 | 1.24 | 24046 | 397.5 | 395.0 | 428.0 | 383.0 |
| 2021-01-29 | 26.13 (+0.05) | 3.47 (+0.06) | 3.75 (-0.12) | 78 | 0.29 | 91 | 0.33 | -165 | 0.6 | 27341 | 395.0 | 412.0 | 438.0 | 395.0 |
| 2021-01-22 | 26.08 (-0.23) | 3.41 (-0.01) | 3.87 (-0.07) | 78 | 0.29 | -24 | 0.09 | -96 | 0.36 | 26809 | 413.5 | 404.0 | 426.0 | 390.5 |
| 2021-01-15 | 26.31 (+0.76) | 3.42 (+0.3) | 3.94 (-0.01) | 644 | 1.31 | 405 | 0.82 | -12 | 0.02 | 49196 | 407.0 | 399.5 | 448.0 | 389.0 |
| 2021-01-08 | 25.55 (+0.18) | 3.12 (+1.22) | 3.95 (+0.12) | 73 | 0.11 | 1642 | 2.39 | 169 | 0.25 | 68828 | 388.0 | 348.0 | 415.5 | 345.5 |
| 2020-12-31 | 25.37 (0.0) | 1.9 (+0.4) | 3.83 (+0.29) | 287 | 1.55 | 470 | 2.54 | 376 | 2.03 | 18509 | 339.0 | 325.5 | 344.0 | 323.0 |
| 2020-12-25 | 25.37 (+0.29) | 1.5 (-0.85) | 3.54 (-0.01) | 409 | 3.42 | -1136 | 9.49 | -5 | 0.04 | 11971 | 319.0 | 324.0 | 325.0 | 307.0 |
| 2020-12-18 | 25.08 (+0.2) | 2.35 (-0.05) | 3.55 (-0.06) | 273 | 1.51 | -66 | 0.36 | -87 | 0.48 | 18130 | 321.0 | 321.5 | 341.5 | 317.5 |
| 2020-12-11 | 24.88 (-1.02) | 2.4 (-0.35) | 3.61 (-0.07) | -1618 | 4.28 | -478 | 1.27 | -88 | 0.23 | 37764 | 322.5 | 319.5 | 350.5 | 310.0 |
| 2020-12-04 | 25.9 (-0.2) | 2.75 (-0.3) | 3.68 (+0.05) | -408 | 2.42 | -395 | 2.34 | 64 | 0.38 | 16888 | 317.0 | 333.0 | 341.5 | 317.0 |
| 2020-11-27 | 26.1 (+1.34) | 3.05 (-0.17) | 3.63 (+0.16) | 1995 | 13.39 | -231 | 1.55 | 217 | 1.46 | 14895 | 329.5 | 340.5 | 349.5 | 324.5 |
| 2020-11-20 | 24.76 (+0.04) | 3.22 (+0.3) | 3.47 (-0.21) | -54 | 0.13 | 401 | 0.94 | -278 | 0.65 | 42821 | 339.5 | 327.0 | 353.0 | 326.5 |
| 2020-11-13 | 24.72 (+0.7) | 2.92 (+1.23) | 3.68 (+0.37) | 951 | 1.99 | 1657 | 3.46 | 492 | 1.03 | 47849 | 322.0 | 271.0 | 332.0 | 270.5 |
| 2020-11-06 | 24.02 (+0.21) | 1.69 (-0.17) | 3.31 (+0.09) | 4 | 0.04 | -230 | 2.52 | 120 | 1.31 | 9126 | 266.0 | 257.5 | 278.0 | 252.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 23.81 (-0.31) | 1.86 (-0.03) | 3.22 (-0.07) | -421 | 9.93 | -42 | 0.99 | -91 | 2.15 | 4240 | 259.0 | 270.5 | 271.0 | 255.5 |
| 2020-10-23 | 24.12 (+0.02) | 1.89 (-0.09) | 3.29 (-0.04) | 301 | 4.69 | -122 | 1.9 | -56 | 0.87 | 6417 | 269.0 | 264.5 | 274.0 | 261.0 |
| 2020-10-16 | 24.1 (-0.2) | 1.98 (-0.03) | 3.33 (-0.01) | -38 | 0.38 | -44 | 0.44 | -6 | 0.06 | 9949 | 264.5 | 272.0 | 278.5 | 264.0 |
| 2020-10-08 | 24.3 (-0.12) | 2.01 (+0.4) | 3.34 (+0.11) | -280 | 2.82 | 542 | 5.46 | 144 | 1.45 | 9931 | 272.0 | 261.0 | 280.0 | 258.5 |
| 2020-09-30 | 24.42 (-0.43) | 1.61 (-0.38) | 3.23 (0.0) | -565 | 11.4 | -46 | 0.93 | -6 | 0.12 | 4958 | 260.0 | 262.5 | 267.0 | 256.0 |
| 2020-09-25 | 24.85 (+0.28) | 1.99 (+0.38) | 3.23 (-0.03) | 439 | 4.0 | 505 | 4.6 | -33 | 0.3 | 10980 | 258.0 | 260.0 | 269.5 | 254.0 |
| 2020-09-18 | 24.57 (+0.1) | 1.61 (-0.12) | 3.26 (-0.17) | 303 | 4.16 | -155 | 2.13 | -230 | 3.15 | 7291 | 261.0 | 259.0 | 275.0 | 257.0 |
| 2020-09-11 | 24.47 (-0.54) | 1.73 (-0.19) | 3.43 (-0.02) | -934 | 12.6 | -262 | 3.53 | -25 | 0.34 | 7414 | 259.0 | 271.0 | 272.5 | 253.5 |
| 2020-09-04 | 25.01 (+0.39) | 1.92 (-0.12) | 3.45 (+0.11) | 891 | 9.12 | -165 | 1.69 | 141 | 1.44 | 9772 | 271.5 | 274.0 | 276.0 | 260.0 |
| 2020-08-28 | 24.62 (-0.03) | 2.04 (-0.56) | 3.34 (-0.05) | 83 | 0.68 | -750 | 6.15 | -63 | 0.52 | 12198 | 271.5 | 280.5 | 297.0 | 269.0 |
| 2020-08-21 | 24.65 (+0.89) | 2.6 (-0.09) | 3.39 (-0.27) | 1524 | 10.18 | -118 | 0.79 | -361 | 2.41 | 14968 | 277.5 | 303.0 | 309.0 | 266.5 |
| 2020-08-14 | 23.76 (+0.34) | 2.69 (-0.15) | 3.66 (+0.1) | 514 | 5.82 | -196 | 2.22 | 137 | 1.55 | 8830 | 301.5 | 308.5 | 311.5 | 288.0 |
| 2020-08-07 | 23.42 (+1.33) | 2.84 (-0.21) | 3.56 (+0.02) | 2235 | 9.95 | -288 | 1.28 | 21 | 0.09 | 22471 | 306.5 | 300.0 | 322.0 | 294.0 |
| 2020-07-31 | 22.09 (+0.65) | 3.05 (-0.26) | 3.54 (-0.09) | 913 | 4.06 | -346 | 1.54 | -112 | 0.5 | 22508 | 292.5 | 311.0 | 323.0 | 281.0 |
| 2020-07-24 | 21.44 (+1.44) | 3.31 (-0.18) | 3.63 (-0.03) | 1976 | 7.57 | -244 | 0.94 | -51 | 0.2 | 26095 | 299.0 | 284.0 | 316.5 | 276.0 |
| 2020-07-17 | 20.0 (-0.92) | 3.49 (+0.09) | 3.66 (+0.01) | -1394 | 3.78 | 117 | 0.32 | 13 | 0.04 | 36887 | 284.0 | 316.5 | 325.0 | 279.5 |
| 2020-07-10 | 20.92 (+0.51) | 3.4 (+1.91) | 3.65 (-0.04) | 500 | 0.8 | 2561 | 4.1 | -50 | 0.08 | 62420 | 306.5 | 300.0 | 348.0 | 299.5 |
| 2020-07-03 | 20.41 (-0.16) | 1.49 (+0.77) | 3.69 (+0.36) | -715 | 1.67 | 1307 | 3.05 | 479 | 1.12 | 42896 | 284.5 | 240.5 | 284.5 | 238.0 |
| 2020-06-24 | 20.57 (+0.86) | 0.72 (+0.36) | 3.33 (+0.09) | 1439 | 5.02 | 478 | 1.67 | 120 | 0.42 | 28661 | 281.0 | 217.5 | 295.0 | 216.0 |
| 2020-06-19 | 19.71 (-0.58) | 0.36 (-0.05) | 3.24 (+0.03) | -1116 | 15.66 | -66 | 0.93 | 45 | 0.63 | 7126 | 217.0 | 216.0 | 224.5 | 216.0 |
| 2020-06-12 | 20.29 (-0.18) | 0.41 (+0.05) | 3.21 (-0.1) | -440 | 4.55 | 64 | 0.66 | -135 | 1.39 | 9678 | 216.5 | 230.0 | 236.5 | 210.5 |
| 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 | |||
| 2020-06-05 | 20.47 (+0.81) | 0.36 (+0.01) | 3.31 (-0.21) | 107 | 0.91 | 8 | 0.07 | -280 | 2.38 | 11783 | 229.0 | 229.0 | 237.0 | 223.5 |
| 2020-05-29 | 19.66 (+0.19) | 0.35 (-0.01) | 3.52 (+0.37) | 656 | 9.53 | -1 | 0.01 | 502 | 7.29 | 6885 | 231.0 | 225.5 | 234.5 | 222.0 |
| 2020-05-22 | 19.47 (-1.03) | 0.36 (+0.04) | 3.15 (+0.17) | -272 | 2.61 | 52 | 0.5 | 216 | 2.07 | 10418 | 224.0 | 219.0 | 235.0 | 217.5 |
| 2020-05-15 | 20.5 (-0.95) | 0.32 (-0.02) | 2.98 (+0.06) | -1019 | 13.75 | -33 | 0.45 | 85 | 1.15 | 7413 | 216.0 | 224.0 | 225.5 | 214.5 |
| 2020-05-08 | 21.45 (+0.2) | 0.34 (-0.77) | 2.92 (-0.07) | 76 | 0.81 | -1033 | 10.96 | -95 | 1.01 | 9429 | 222.5 | 237.0 | 238.5 | 222.5 |
| 2020-04-30 | 21.25 (-0.54) | 1.11 (-0.01) | 2.99 (+0.05) | -221 | 3.34 | -10 | 0.15 | 70 | 1.06 | 6621 | 242.5 | 230.5 | 244.0 | 230.0 |
| 2020-04-24 | 21.79 (+0.25) | 1.12 (-0.13) | 2.94 (-0.04) | 256 | 3.3 | -176 | 2.27 | -52 | 0.67 | 7755 | 228.0 | 242.0 | 246.0 | 227.5 |
| 2020-04-17 | 21.54 (+1.06) | 1.25 (+0.09) | 2.98 (-0.03) | 1470 | 14.42 | 116 | 1.14 | -45 | 0.44 | 10196 | 243.5 | 220.0 | 251.5 | 216.0 |
| 2020-04-10 | 20.48 (+0.59) | 1.16 (-0.08) | 3.01 (+0.03) | 842 | 8.05 | -100 | 0.96 | 42 | 0.4 | 10466 | 222.0 | 193.0 | 222.5 | 189.0 |
| 2020-04-01 | 19.89 (+0.38) | 1.24 (+0.1) | 2.98 (0.0) | 506 | 15.94 | 3 | 0.09 | 1 | 0.03 | 3175 | 187.5 | 174.5 | 191.0 | 173.0 |
| 2020-03-27 | 19.51 (+0.62) | 1.14 (-0.04) | 2.98 (-0.04) | 827 | 9.89 | -59 | 0.71 | -56 | 0.67 | 8363 | 180.0 | 162.0 | 190.0 | 155.0 |
| 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 | 22.89 (-0.02) | 4.37 (+1.23) | 4.84 (+0.04) | 25 | 0.08 | 1655 | 5.32 | 52 | 0.17 | 31129 | 1265.0 | 1130.0 | 1310.0 | 1115.0 |
| 2024-10-30 | 22.91 (-1.06) | 3.14 (+1.79) | 4.8 (-0.01) | -2019 | 5.63 | 2343 | 6.53 | -15 | 0.04 | 35868 | 1235.0 | 1110.0 | 1325.0 | 1030.0 |
| 2024-09-30 | 23.97 (-1.73) | 1.35 (-0.26) | 4.81 (+0.11) | -2458 | 8.35 | -351 | 1.19 | 149 | 0.51 | 29440 | 1100.0 | 1130.0 | 1220.0 | 963.0 |
| 2024-08-30 | 25.7 (+0.81) | 1.61 (-0.68) | 4.7 (-0.43) | 1241 | 2.21 | -907 | 1.62 | -570 | 1.02 | 56029 | 1115.0 | 1175.0 | 1215.0 | 862.0 |
| 2024-07-31 | 24.89 (-1.84) | 2.29 (-2.92) | 5.13 (-0.53) | -2935 | 4.78 | -3673 | 5.98 | -717 | 1.17 | 61426 | 1150.0 | 1625.0 | 1640.0 | 1080.0 |
| 2024-06-28 | 26.73 (+1.33) | 5.21 (+1.68) | 5.66 (+0.06) | 1805 | 2.9 | 2252 | 3.62 | 85 | 0.14 | 62273 | 1605.0 | 1510.0 | 1690.0 | 1470.0 |
| 2024-05-31 | 25.4 (-0.19) | 3.53 (+1.13) | 5.6 (+0.7) | 454 | 0.77 | 1515 | 2.56 | 940 | 1.59 | 59282 | 1455.0 | 1360.0 | 1580.0 | 1245.0 |
| 2024-04-30 | 25.59 (+0.99) | 2.4 (-0.37) | 4.9 (+0.18) | 1233 | 1.9 | -650 | 1.0 | 241 | 0.37 | 65014 | 1370.0 | 1255.0 | 1410.0 | 1090.0 |
| 2024-03-29 | 24.6 (-0.29) | 2.77 (-1.34) | 4.72 (-0.27) | -282 | 0.51 | -1796 | 3.26 | -365 | 0.66 | 55154 | 1245.0 | 1590.0 | 1620.0 | 1215.0 |
| 2024-02-29 | 24.89 (-2.1) | 4.11 (-0.56) | 4.99 (+0.37) | -1434 | 2.47 | -749 | 1.29 | 505 | 0.87 | 58083 | 1590.0 | 1535.0 | 1605.0 | 1400.0 |
| 2024-01-31 | 26.99 (-3.14) | 4.67 (-1.43) | 4.62 (-0.04) | -4675 | 5.51 | -2389 | 2.82 | -52 | 0.06 | 84772 | 1545.0 | 1725.0 | 1880.0 | 1520.0 |
| 2023-12-29 | 30.13 (+1.01) | 6.1 (+0.02) | 4.66 (-0.46) | 1010 | 1.35 | 35 | 0.05 | -627 | 0.84 | 74974 | 1740.0 | 1645.0 | 1895.0 | 1575.0 |
| 2023-11-30 | 29.12 (+0.56) | 6.08 (-0.57) | 5.12 (-0.17) | 1266 | 1.51 | -763 | 0.91 | -231 | 0.28 | 83827 | 1650.0 | 1475.0 | 1790.0 | 1440.0 |
| 2023-10-31 | 28.56 (-0.85) | 6.65 (+0.65) | 5.29 (+0.19) | -1134 | 1.23 | 1452 | 1.58 | 254 | 0.28 | 92095 | 1435.0 | 1400.0 | 1765.0 | 1390.0 |
| 2023-09-28 | 29.41 (-0.89) | 6.0 (-0.14) | 5.1 (-0.32) | -1674 | 2.74 | -188 | 0.31 | -424 | 0.7 | 61006 | 1365.0 | 1470.0 | 1530.0 | 1295.0 |
| 2023-08-31 | 30.3 (-2.07) | 6.14 (-2.82) | 5.42 (-0.04) | -2953 | 2.46 | -3781 | 3.15 | -56 | 0.05 | 120015 | 1460.0 | 1500.0 | 1560.0 | 1225.0 |
| 2023-07-31 | 32.37 (+0.69) | 8.96 (+0.45) | 5.46 (-0.04) | 1294 | 1.66 | 480 | 0.62 | -42 | 0.05 | 77903 | 1635.0 | 1630.0 | 2015.0 | 1550.0 |
| 2023-06-30 | 31.68 (-0.09) | 8.51 (-0.91) | 5.5 (+0.15) | -414 | 0.52 | -1219 | 1.54 | 197 | 0.25 | 79231 | 1605.0 | 1475.0 | 1725.0 | 1365.0 |
| 2023-05-31 | 31.77 (-1.61) | 9.42 (+2.24) | 5.35 (+0.21) | -1593 | 1.2 | 3009 | 2.27 | 283 | 0.21 | 132510 | 1495.0 | 1010.0 | 1540.0 | 997.0 |
| 2023-04-28 | 33.38 (-0.32) | 7.18 (+0.22) | 5.14 (-0.38) | -781 | 0.96 | 286 | 0.35 | -508 | 0.62 | 81461 | 996.0 | 1050.0 | 1120.0 | 921.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 33.7 (-0.8) | 6.96 (-0.36) | 5.52 (+0.23) | -2229 | 1.5 | -555 | 0.37 | 312 | 0.21 | 148759 | 1085.0 | 1130.0 | 1230.0 | 1000.0 |
| 2023-02-24 | 34.5 (-3.98) | 7.32 (+0.39) | 5.29 (+0.65) | -5150 | 3.24 | 525 | 0.33 | 866 | 0.54 | 159013 | 1160.0 | 789.0 | 1175.0 | 784.0 |
| 2023-01-31 | 38.48 (-0.72) | 6.93 (+0.83) | 4.64 (+0.44) | -1154 | 1.3 | 1105 | 1.25 | 593 | 0.67 | 88627 | 782.0 | 641.0 | 782.0 | 637.0 |
| 2022-12-30 | 39.2 (+1.99) | 6.1 (-3.74) | 4.2 (+0.23) | 2770 | 1.83 | -4969 | 3.29 | 303 | 0.2 | 151109 | 641.0 | 753.0 | 822.0 | 630.0 |
| 2022-11-30 | 37.21 (+4.4) | 9.84 (-0.72) | 3.97 (-0.49) | 5959 | 3.01 | -959 | 0.48 | -652 | 0.33 | 198156 | 731.0 | 483.0 | 759.0 | 478.0 |
| 2022-10-31 | 32.81 (-1.52) | 10.56 (-0.63) | 4.46 (+0.2) | -2422 | 1.13 | -770 | 0.36 | 267 | 0.12 | 214918 | 487.5 | 583.0 | 616.0 | 383.0 |
| 2022-09-30 | 34.33 (+1.44) | 11.19 (+2.82) | 4.26 (-0.24) | 2007 | 1.73 | 3778 | 3.26 | -318 | 0.27 | 115767 | 589.0 | 539.0 | 620.0 | 515.0 |
| 2022-08-31 | 32.89 (-3.78) | 8.37 (+2.47) | 4.5 (+0.6) | -5234 | 4.44 | 3307 | 2.81 | 801 | 0.68 | 117793 | 542.0 | 513.0 | 620.0 | 498.5 |
| 2022-07-29 | 36.67 (-2.29) | 5.9 (-0.22) | 3.9 (+0.58) | -2903 | 2.37 | -290 | 0.24 | 782 | 0.64 | 122423 | 505.0 | 478.0 | 565.0 | 426.0 |
| 2022-06-30 | 38.96 (+1.91) | 6.12 (-0.36) | 3.32 (+0.03) | 2280 | 3.1 | -598 | 0.81 | 36 | 0.05 | 73630 | 481.0 | 557.0 | 592.0 | 465.5 |
| 2022-05-31 | 37.05 (+0.16) | 6.48 (+1.83) | 3.29 (-0.05) | 389 | 0.38 | 2460 | 2.41 | -61 | 0.06 | 102197 | 553.0 | 410.0 | 580.0 | 406.5 |
| 2022-04-29 | 36.89 (-0.1) | 4.65 (-0.67) | 3.34 (-0.09) | -160 | 0.53 | -909 | 3.01 | -123 | 0.41 | 30234 | 414.5 | 499.0 | 510.0 | 364.0 |
| 2022-03-31 | 36.99 (-0.87) | 5.32 (+1.51) | 3.43 (-0.2) | -1026 | 2.74 | 1935 | 5.16 | -275 | 0.73 | 37473 | 505.0 | 460.0 | 536.0 | 426.0 |
| 2022-02-25 | 37.86 (-0.95) | 3.81 (-0.63) | 3.63 (0.0) | -1421 | 4.9 | -854 | 2.95 | 10 | 0.03 | 28983 | 457.0 | 470.5 | 486.5 | 436.5 |
| 2022-01-26 | 38.81 (+0.02) | 4.44 (-1.98) | 3.63 (-0.11) | 120 | 0.43 | -2647 | 9.55 | -147 | 0.53 | 27707 | 472.5 | 592.0 | 598.0 | 466.0 |
| 2021-12-30 | 38.79 (+2.16) | 6.42 (-1.12) | 3.74 (+0.1) | 2899 | 8.69 | -1508 | 4.52 | 123 | 0.37 | 33355 | 586.0 | 585.0 | 661.0 | 562.0 |
| 2021-11-30 | 36.63 (+4.62) | 7.54 (-2.38) | 3.64 (+0.03) | 6375 | 10.54 | -3178 | 5.26 | 45 | 0.07 | 60470 | 589.0 | 609.0 | 639.0 | 373.5 |
| 2021-10-29 | 32.01 (-1.87) | 9.92 (+2.24) | 3.61 (-0.2) | -2806 | 2.97 | 2996 | 3.17 | -271 | 0.29 | 94426 | 505.0 | 490.5 | 630.0 | 438.5 |
| 2021-09-30 | 33.88 (-0.01) | 7.68 (+3.61) | 3.81 (-0.05) | 472 | 0.61 | 4802 | 6.17 | -74 | 0.1 | 77777 | 501.0 | 426.5 | 510.0 | 426.5 |
| 2021-08-31 | 33.89 (+0.84) | 4.07 (+1.33) | 3.86 (-0.21) | 535 | 1.2 | 1782 | 3.99 | -276 | 0.62 | 44629 | 432.5 | 406.0 | 441.5 | 362.0 |
| 2021-07-30 | 33.05 (-0.41) | 2.74 (+0.77) | 4.07 (+0.1) | -502 | 0.91 | 1033 | 1.88 | 127 | 0.23 | 54896 | 411.5 | 416.0 | 470.0 | 402.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 33.46 (+1.5) | 1.97 (+1.46) | 3.97 (+0.48) | 1830 | 3.75 | 1600 | 3.28 | 650 | 1.33 | 48766 | 413.0 | 364.5 | 433.5 | 342.5 |
| 2021-05-31 | 31.96 (+1.4) | 0.51 (-0.35) | 3.49 (-0.2) | 3667 | 6.67 | -464 | 0.84 | -272 | 0.49 | 54960 | 360.0 | 403.5 | 405.0 | 301.0 |
| 2021-04-29 | 30.56 (+2.98) | 0.86 (-0.07) | 3.69 (+0.06) | 3020 | 4.28 | -93 | 0.13 | 76 | 0.11 | 70587 | 402.5 | 402.0 | 440.0 | 389.0 |
| 2021-03-31 | 27.58 (-2.27) | 0.93 (-2.12) | 3.63 (-0.38) | -3462 | 4.95 | -2972 | 4.25 | -504 | 0.72 | 70007 | 398.5 | 460.5 | 465.0 | 372.5 |
| 2021-02-26 | 29.85 (+3.72) | 3.05 (-0.42) | 4.01 (+0.26) | 5324 | 5.98 | -574 | 0.64 | 351 | 0.39 | 89076 | 449.0 | 395.0 | 514.0 | 383.0 |
| 2021-01-29 | 26.13 (+0.76) | 3.47 (+1.57) | 3.75 (-0.08) | 873 | 0.51 | 2114 | 1.23 | -104 | 0.06 | 172177 | 395.0 | 348.0 | 448.0 | 345.5 |
| 2020-12-31 | 25.37 (-0.85) | 1.9 (-1.08) | 3.83 (+0.17) | -1130 | 1.12 | -1519 | 1.51 | 224 | 0.22 | 100921 | 339.0 | 330.5 | 350.5 | 307.0 |
| 2020-11-30 | 26.22 (+2.41) | 2.98 (+1.12) | 3.66 (+0.44) | 2969 | 2.54 | 1511 | 1.29 | 587 | 0.5 | 117037 | 330.0 | 257.5 | 353.0 | 252.0 |
| 2020-10-30 | 23.81 (-0.61) | 1.86 (+0.25) | 3.22 (-0.01) | -438 | 1.43 | 334 | 1.09 | -9 | 0.03 | 30538 | 259.0 | 261.0 | 280.0 | 255.5 |
| 2020-09-30 | 24.42 (-0.64) | 1.61 (-0.35) | 3.23 (-0.14) | -593 | 1.58 | -14 | 0.04 | -192 | 0.51 | 37542 | 260.0 | 264.5 | 276.0 | 253.5 |
| 2020-08-31 | 25.06 (+2.97) | 1.96 (-1.09) | 3.37 (-0.17) | 5083 | 8.29 | -1461 | 2.38 | -227 | 0.37 | 61343 | 264.5 | 300.0 | 322.0 | 261.5 |
| 2020-07-31 | 22.09 (+2.48) | 3.05 (+2.19) | 3.54 (+0.14) | 2567 | 1.51 | 2941 | 1.73 | 189 | 0.11 | 170027 | 292.5 | 255.5 | 348.0 | 253.5 |
| 2020-06-30 | 19.61 (-0.05) | 0.86 (+0.51) | 3.4 (-0.12) | -1297 | 1.66 | 938 | 1.2 | -160 | 0.21 | 78030 | 252.5 | 229.0 | 295.0 | 210.5 |
| 2020-05-29 | 19.66 (-1.59) | 0.35 (-0.76) | 3.52 (+0.53) | -559 | 1.64 | -1015 | 2.97 | 708 | 2.07 | 34147 | 231.0 | 237.0 | 238.5 | 214.5 |
| 2020-04-30 | 21.25 (+1.69) | 1.11 (-0.14) | 2.99 (+0.01) | 2787 | 7.72 | -185 | 0.51 | 17 | 0.05 | 36091 | 242.5 | 185.0 | 251.5 | 182.5 |
| 2020-03-31 | 19.56 (+2.08) | 1.25 (-0.47) | 2.98 (-0.29) | 2816 | 7.75 | -753 | 2.07 | -388 | 1.07 | 36337 | 183.5 | 220.0 | 307.5 | 155.0 |
| 2020-02-27 | 17.48 (+0.06) | 1.72 (-1.16) | 3.27 (+0.2) | 108 | 0.41 | -1565 | 5.97 | 261 | 1.0 | 26222 | 224.0 | 230.0 | 255.0 | 220.0 |
| 2020-01-31 | 17.42 (+2.51) | 2.88 (+0.3) | 3.07 (-0.19) | 3667 | 12.99 | 405 | 1.43 | -250 | 0.89 | 28236 | 238.5 | 295.0 | 295.0 | 231.0 |
| 2019-12-31 | 14.91 () | 2.58 () | 3.26 () | -472 | 6.78 | -632 | 9.08 | 117 | 1.68 | 6963 | 241.0 | 239.5 | 252.0 | 239.5 |
