- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 26.49 (+0.02) | 3.34 (0.0) | 0.29 (+0.01) | 12 | 4.35 | -1 | 0.36 | 4 | 1.45 | 276 | 230.5 | 233.0 | 233.0 | 227.5 |
| 2024-11-20 | 26.47 (-0.02) | 3.34 (0.0) | 0.28 (0.0) | 2 | 1.74 | 0 | 0.0 | 0 | 0.0 | 115 | 234.0 | 232.0 | 235.0 | 232.0 |
| 2024-11-19 | 26.49 (+0.01) | 3.34 (0.0) | 0.28 (-0.01) | 33 | 11.5 | 0 | 0.0 | -3 | 1.05 | 287 | 232.0 | 229.0 | 234.0 | 228.0 |
| 2024-11-18 | 26.48 (+0.14) | 3.34 (0.0) | 0.29 (-0.03) | 162 | 45.38 | 0 | 0.0 | -26 | 7.28 | 357 | 228.5 | 231.5 | 233.5 | 226.0 |
| 2024-11-15 | 26.34 (+0.26) | 3.34 (-0.01) | 0.32 (-0.02) | 181 | 37.47 | -6 | 1.24 | -21 | 4.35 | 483 | 232.5 | 234.5 | 241.5 | 231.5 |
| 2024-11-14 | 26.08 (-0.12) | 3.35 (-0.01) | 0.34 (-0.06) | -175 | 18.56 | -12 | 1.27 | -55 | 5.83 | 943 | 228.0 | 241.5 | 242.0 | 227.0 |
| 2024-11-13 | 26.2 (-0.09) | 3.36 (0.0) | 0.4 (-0.01) | -99 | 29.03 | 0 | 0.0 | -4 | 1.17 | 341 | 241.0 | 243.0 | 244.0 | 241.0 |
| 2024-11-12 | 26.29 (-0.08) | 3.36 (0.0) | 0.41 (+0.02) | -70 | 16.87 | 0 | 0.0 | 18 | 4.34 | 415 | 243.0 | 243.5 | 245.0 | 241.5 |
| 2024-11-11 | 26.37 (-0.1) | 3.36 (0.0) | 0.39 (+0.01) | -109 | 30.88 | -1 | 0.28 | 1 | 0.28 | 353 | 247.0 | 252.5 | 252.5 | 245.0 |
| 2024-11-08 | 26.47 (-0.18) | 3.36 (-0.01) | 0.38 (+0.05) | -170 | 32.08 | -4 | 0.75 | 48 | 9.06 | 530 | 252.5 | 256.0 | 256.5 | 250.5 |
| 2024-11-07 | 26.65 (-0.04) | 3.37 (0.0) | 0.33 (0.0) | -45 | 37.5 | 0 | 0.0 | 2 | 1.67 | 120 | 260.0 | 262.0 | 262.5 | 259.5 |
| 2024-11-06 | 26.69 (0.0) | 3.37 (0.0) | 0.33 (+0.01) | 38 | 29.69 | -1 | 0.78 | 11 | 8.59 | 128 | 262.0 | 258.0 | 262.0 | 257.5 |
| 2024-11-05 | 26.69 (-0.17) | 3.37 (0.0) | 0.32 (+0.01) | -85 | 47.22 | 0 | 0.0 | 10 | 5.56 | 180 | 258.0 | 260.0 | 261.5 | 257.0 |
| 2024-11-04 | 26.86 (+0.03) | 3.37 (0.0) | 0.31 (+0.01) | 17 | 13.71 | -1 | 0.81 | 3 | 2.42 | 124 | 260.0 | 259.0 | 261.0 | 258.0 |
| 2024-11-01 | 26.83 (-0.05) | 3.37 (+0.01) | 0.3 (+0.02) | -45 | 22.84 | 8 | 4.06 | 25 | 12.69 | 197 | 259.0 | 258.0 | 259.0 | 255.0 |
| 2024-10-30 | 26.88 (-0.01) | 3.36 (0.0) | 0.28 (+0.01) | -32 | 31.37 | 0 | 0.0 | 7 | 6.86 | 102 | 258.5 | 258.0 | 260.0 | 256.5 |
| 2024-10-29 | 26.89 (-0.03) | 3.36 (0.0) | 0.27 (+0.01) | -29 | 19.59 | 0 | 0.0 | 11 | 7.43 | 148 | 257.5 | 259.0 | 259.0 | 254.0 |
| 2024-10-28 | 26.92 (0.0) | 3.36 (0.0) | 0.26 (0.0) | 6 | 1.9 | -1 | 0.32 | 1 | 0.32 | 316 | 258.5 | 263.5 | 263.5 | 255.5 |
| 2024-10-25 | 26.92 (+0.05) | 3.36 (0.0) | 0.26 (0.0) | 48 | 28.92 | 0 | 0.0 | -1 | 0.6 | 166 | 261.0 | 261.5 | 262.5 | 260.0 |
| 2024-10-24 | 26.87 (-0.17) | 3.36 (-0.01) | 0.26 (0.0) | -176 | 54.66 | -4 | 1.24 | 0 | 0.0 | 322 | 261.5 | 264.0 | 266.0 | 261.0 |
| 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 | 27.04 (-0.42) | 3.37 (-0.01) | 0.26 (0.0) | -45 | 18.99 | -8 | 3.38 | 0 | 0.0 | 237 | 265.0 | 267.5 | 269.5 | 265.0 |
| 2024-10-22 | 27.46 (-0.07) | 3.38 (0.0) | 0.26 (0.0) | -93 | 29.34 | 0 | 0.0 | -1 | 0.32 | 317 | 265.0 | 268.5 | 268.5 | 262.5 |
| 2024-10-21 | 27.53 (+0.03) | 3.38 (-0.17) | 0.26 (0.0) | 8 | 3.83 | -1 | 0.48 | -1 | 0.48 | 209 | 268.5 | 268.5 | 269.5 | 266.0 |
| 2024-10-18 | 27.5 (-0.1) | 3.55 (0.0) | 0.26 (0.0) | -116 | 45.31 | -1 | 0.39 | 0 | 0.0 | 256 | 268.5 | 272.5 | 273.0 | 267.0 |
| 2024-10-17 | 27.6 (-0.05) | 3.55 (-0.01) | 0.26 (0.0) | -50 | 40.0 | -13 | 10.4 | 0 | 0.0 | 125 | 270.0 | 270.5 | 273.0 | 270.0 |
| 2024-10-16 | 27.65 (0.0) | 3.56 (-0.01) | 0.26 (0.0) | -4 | 4.21 | -4 | 4.21 | -1 | 1.05 | 95 | 271.0 | 270.0 | 272.0 | 269.5 |
| 2024-10-15 | 27.65 (+0.02) | 3.57 (+0.01) | 0.26 (0.0) | 16 | 7.77 | 2 | 0.97 | 0 | 0.0 | 206 | 271.0 | 271.0 | 274.5 | 270.5 |
| 2024-10-14 | 27.63 (-0.04) | 3.56 (0.0) | 0.26 (0.0) | -36 | 17.39 | 3 | 1.45 | -5 | 2.42 | 207 | 270.5 | 270.5 | 272.5 | 269.5 |
| 2024-10-11 | 27.67 (-0.09) | 3.56 (0.0) | 0.26 (-0.01) | -71 | 51.45 | 4 | 2.9 | -1 | 0.72 | 138 | 270.5 | 272.0 | 273.0 | 270.0 |
| 2024-10-09 | 27.76 (-0.1) | 3.56 (+0.01) | 0.27 (0.0) | -113 | 52.56 | 3 | 1.4 | -4 | 1.86 | 215 | 272.0 | 279.0 | 279.0 | 271.5 |
| 2024-10-08 | 27.86 (+0.12) | 3.55 (0.0) | 0.27 (+0.01) | 57 | 41.01 | 3 | 2.16 | 5 | 3.6 | 139 | 278.5 | 273.0 | 279.0 | 273.0 |
| 2024-10-07 | 27.74 (+0.03) | 3.55 (+0.01) | 0.26 (0.0) | -8 | 5.88 | 4 | 2.94 | 2 | 1.47 | 136 | 276.0 | 275.5 | 277.5 | 275.0 |
| 2024-10-04 | 27.71 (-0.24) | 3.54 (0.0) | 0.26 (-0.01) | -225 | 40.76 | 2 | 0.36 | -7 | 1.27 | 552 | 272.5 | 278.0 | 278.0 | 270.5 |
| 2024-10-01 | 27.95 (0.0) | 3.54 (-0.01) | 0.27 (+0.01) | -7 | 5.26 | -6 | 4.51 | 5 | 3.76 | 133 | 280.5 | 282.0 | 283.0 | 280.0 |
| 2024-09-30 | 27.95 (-0.05) | 3.55 (0.0) | 0.26 (0.0) | -57 | 21.92 | -1 | 0.38 | 3 | 1.15 | 260 | 282.0 | 281.0 | 283.5 | 280.0 |
| 2024-09-27 | 28.0 (-0.29) | 3.55 (-0.01) | 0.26 (-0.04) | -294 | 40.16 | -9 | 1.23 | -33 | 4.51 | 732 | 284.0 | 298.0 | 298.0 | 284.0 |
| 2024-09-26 | 28.29 (+0.08) | 3.56 (-0.01) | 0.3 (+0.04) | 45 | 7.44 | -5 | 0.83 | 32 | 5.29 | 605 | 293.5 | 295.0 | 302.0 | 293.0 |
| 2024-09-25 | 28.21 (-0.01) | 3.57 (0.0) | 0.26 (0.0) | -10 | 9.71 | 0 | 0.0 | -1 | 0.97 | 103 | 290.0 | 290.0 | 291.0 | 288.5 |
| 2024-09-24 | 28.22 (+0.01) | 3.57 (0.0) | 0.26 (-0.01) | 0 | 0.0 | 0 | 0.0 | -4 | 1.4 | 286 | 288.5 | 291.0 | 291.0 | 287.0 |
| 2024-09-23 | 28.21 (+0.04) | 3.57 (0.0) | 0.27 (-0.01) | 35 | 33.33 | 0 | 0.0 | -9 | 8.57 | 105 | 289.0 | 289.5 | 291.5 | 288.5 |
| 2024-09-20 | 28.17 (+0.01) | 3.57 (0.0) | 0.28 (+0.01) | 6 | 3.97 | 0 | 0.0 | 10 | 6.62 | 151 | 289.0 | 291.0 | 293.0 | 288.0 |
| 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 | 28.16 (+0.08) | 3.57 (0.0) | 0.27 (0.0) | 69 | 37.3 | 0 | 0.0 | 0 | 0.0 | 185 | 289.5 | 286.5 | 289.5 | 284.0 |
| 2024-09-18 | 28.08 (+0.05) | 3.57 (0.0) | 0.27 (0.0) | 74 | 38.95 | 0 | 0.0 | 0 | 0.0 | 190 | 285.5 | 291.5 | 291.5 | 285.0 |
| 2024-09-16 | 28.03 (+0.07) | 3.57 (+0.01) | 0.27 (0.0) | 44 | 42.31 | 4 | 3.85 | 2 | 1.92 | 104 | 288.5 | 286.0 | 289.0 | 286.0 |
| 2024-09-13 | 27.96 (+0.05) | 3.56 (0.0) | 0.27 (+0.01) | 103 | 46.4 | 1 | 0.45 | 4 | 1.8 | 222 | 286.0 | 286.0 | 287.0 | 282.0 |
| 2024-09-12 | 27.91 (+0.02) | 3.56 (0.0) | 0.26 (0.0) | 10 | 4.83 | 1 | 0.48 | 1 | 0.48 | 207 | 286.0 | 286.0 | 287.5 | 282.0 |
| 2024-09-11 | 27.89 (+0.05) | 3.56 (0.0) | 0.26 (-0.01) | 36 | 20.93 | 0 | 0.0 | -6 | 3.49 | 172 | 281.5 | 285.0 | 285.0 | 279.5 |
| 2024-09-10 | 27.84 (+0.13) | 3.56 (0.0) | 0.27 (0.0) | 22 | 3.96 | 2 | 0.36 | -1 | 0.18 | 555 | 282.5 | 288.5 | 291.0 | 281.5 |
| 2024-09-09 | 27.71 (+0.15) | 3.56 (-0.02) | 0.27 (0.0) | 134 | 38.29 | -19 | 5.43 | 2 | 0.57 | 350 | 288.0 | 287.5 | 289.0 | 286.5 |
| 2024-09-06 | 27.56 (-0.02) | 3.58 (0.0) | 0.27 (0.0) | -70 | 43.21 | 0 | 0.0 | -3 | 1.85 | 162 | 290.0 | 289.5 | 291.0 | 288.5 |
| 2024-09-05 | 27.58 (+0.04) | 3.58 (+0.08) | 0.27 (0.0) | -23 | 7.62 | 73 | 24.17 | -4 | 1.32 | 302 | 290.0 | 290.0 | 293.0 | 287.5 |
| 2024-09-04 | 27.54 (+0.25) | 3.5 (+0.02) | 0.27 (-0.01) | 103 | 18.59 | 14 | 2.53 | -9 | 1.62 | 554 | 287.5 | 286.0 | 287.5 | 281.0 |
| 2024-09-03 | 27.29 (-0.06) | 3.48 (+0.03) | 0.28 (0.0) | -85 | 39.35 | 28 | 12.96 | -1 | 0.46 | 216 | 290.5 | 296.5 | 296.5 | 290.5 |
| 2024-09-02 | 27.35 (+0.01) | 3.45 (+0.12) | 0.28 (-0.01) | 19 | 6.79 | 107 | 38.21 | -7 | 2.5 | 280 | 295.5 | 294.0 | 297.0 | 291.0 |
| 2024-08-30 | 27.34 (+0.12) | 3.33 (+0.06) | 0.29 (0.0) | 97 | 36.47 | 61 | 22.93 | 4 | 1.5 | 266 | 293.5 | 291.5 | 293.5 | 287.0 |
| 2024-08-29 | 27.22 (+0.04) | 3.27 (0.0) | 0.29 (0.0) | 52 | 21.58 | 0 | 0.0 | -3 | 1.24 | 241 | 291.0 | 290.0 | 292.0 | 288.0 |
| 2024-08-28 | 27.18 (+0.06) | 3.27 (0.0) | 0.29 (0.0) | 37 | 16.74 | 0 | 0.0 | -2 | 0.9 | 221 | 289.5 | 293.0 | 293.0 | 289.5 |
| 2024-08-27 | 27.12 (+0.01) | 3.27 (0.0) | 0.29 (0.0) | 15 | 7.32 | -1 | 0.49 | -1 | 0.49 | 205 | 290.0 | 288.0 | 291.0 | 288.0 |
| 2024-08-26 | 27.11 (-0.14) | 3.27 (0.0) | 0.29 (+0.01) | -49 | 8.05 | 0 | 0.0 | 10 | 1.64 | 609 | 288.0 | 290.5 | 292.0 | 288.0 |
| 2024-08-23 | 27.25 (-0.01) | 3.27 (+0.18) | 0.28 (0.0) | -72 | 9.49 | 157 | 20.69 | 7 | 0.92 | 759 | 288.0 | 286.0 | 291.0 | 282.5 |
| 2024-08-22 | 27.26 (+0.36) | 3.09 (+0.16) | 0.28 (+0.01) | 87 | 6.65 | 148 | 11.31 | 7 | 0.54 | 1308 | 290.0 | 278.0 | 294.0 | 278.0 |
| 2024-08-21 | 26.9 (-0.06) | 2.93 (+0.02) | 0.27 (0.0) | -111 | 33.13 | 13 | 3.88 | 2 | 0.6 | 335 | 277.5 | 280.0 | 281.5 | 277.0 |
| 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 | 26.96 (+0.02) | 2.91 (0.0) | 0.27 (0.0) | -5 | 1.87 | 0 | 0.0 | -3 | 1.12 | 267 | 282.0 | 278.0 | 282.0 | 278.0 |
| 2024-08-19 | 26.94 (-0.12) | 2.91 (-0.02) | 0.27 (+0.01) | -99 | 34.62 | -12 | 4.2 | 5 | 1.75 | 286 | 277.0 | 277.0 | 279.0 | 275.0 |
| 2024-08-16 | 27.06 (-0.04) | 2.93 (0.0) | 0.26 (0.0) | -38 | 8.78 | 0 | 0.0 | 2 | 0.46 | 433 | 277.0 | 274.0 | 279.0 | 272.5 |
| 2024-08-15 | 27.1 (+0.14) | 2.93 (-0.05) | 0.26 (0.0) | 123 | 27.46 | -45 | 10.04 | 3 | 0.67 | 448 | 271.5 | 272.0 | 275.0 | 270.0 |
| 2024-08-14 | 26.96 (+0.03) | 2.98 (0.0) | 0.26 (0.0) | 31 | 14.83 | 0 | 0.0 | -1 | 0.48 | 209 | 270.5 | 271.5 | 272.0 | 268.5 |
| 2024-08-13 | 26.93 (-0.07) | 2.98 (+0.01) | 0.26 (0.0) | -71 | 31.42 | 2 | 0.88 | -5 | 2.21 | 226 | 267.5 | 270.0 | 272.5 | 267.0 |
| 2024-08-12 | 27.0 (+0.06) | 2.97 (-0.01) | 0.26 (-0.01) | 70 | 36.84 | 0 | 0.0 | -2 | 1.05 | 190 | 268.0 | 265.0 | 268.5 | 262.5 |
| 2024-08-09 | 26.94 (-0.13) | 2.98 (+0.01) | 0.27 (0.0) | -216 | 42.27 | 0 | 0.0 | -2 | 0.39 | 511 | 262.0 | 268.5 | 268.5 | 262.0 |
| 2024-08-08 | 27.07 (-0.17) | 2.97 (0.0) | 0.27 (0.0) | -206 | 68.44 | 1 | 0.33 | 0 | 0.0 | 301 | 263.5 | 270.0 | 270.0 | 263.0 |
| 2024-08-07 | 27.24 (+0.08) | 2.97 (-0.01) | 0.27 (0.0) | 58 | 20.21 | -1 | 0.35 | 0 | 0.0 | 287 | 269.0 | 252.0 | 269.0 | 252.0 |
| 2024-08-06 | 27.16 (-0.01) | 2.98 (0.0) | 0.27 (-0.01) | -56 | 19.93 | 0 | 0.0 | -13 | 4.63 | 281 | 251.0 | 256.0 | 256.0 | 240.0 |
| 2024-08-05 | 27.17 (-0.06) | 2.98 (0.0) | 0.28 (-0.02) | -119 | 18.09 | 0 | 0.0 | -18 | 2.74 | 658 | 248.5 | 267.0 | 267.0 | 247.5 |
| 2024-08-02 | 27.23 (-0.16) | 2.98 (-0.05) | 0.3 (0.0) | -260 | 51.28 | 0 | 0.0 | 10 | 1.97 | 507 | 272.0 | 277.0 | 277.5 | 272.0 |
| 2024-08-01 | 27.39 (+0.04) | 3.03 (-0.01) | 0.3 (-0.02) | 30 | 9.84 | 0 | 0.0 | -21 | 6.89 | 305 | 283.0 | 277.0 | 283.5 | 277.0 |
| 2024-07-31 | 27.35 (-0.12) | 3.04 (-0.09) | 0.32 (0.0) | -110 | 34.16 | -86 | 26.71 | -1 | 0.31 | 322 | 274.5 | 276.5 | 280.0 | 274.0 |
| 2024-07-30 | 27.47 (0.0) | 3.13 (-0.21) | 0.32 (0.0) | -24 | 4.92 | -181 | 37.09 | 0 | 0.0 | 488 | 276.0 | 276.0 | 276.0 | 270.5 |
| 2024-07-29 | 27.47 (-0.22) | 3.34 (+0.01) | 0.32 (0.0) | -208 | 52.13 | 2 | 0.5 | 0 | 0.0 | 399 | 276.0 | 286.0 | 286.0 | 276.0 |
| 2024-07-26 | 27.69 (-0.24) | 3.33 (0.0) | 0.32 (-0.01) | -229 | 47.31 | 0 | 0.0 | -6 | 1.24 | 484 | 282.5 | 286.0 | 286.0 | 279.0 |
| 2024-07-23 | 27.93 (-0.09) | 3.33 (0.0) | 0.33 (0.0) | -102 | 20.04 | 1 | 0.2 | 0 | 0.0 | 509 | 292.0 | 291.5 | 297.0 | 289.0 |
| 2024-07-22 | 28.02 (-0.32) | 3.33 (+0.56) | 0.33 (-0.01) | -295 | 43.07 | 1 | 0.15 | -14 | 2.04 | 685 | 286.5 | 295.0 | 295.0 | 285.0 |
| 2024-07-19 | 28.34 (-0.19) | 2.77 (-0.01) | 0.34 (-0.02) | -167 | 44.65 | -1 | 0.27 | -11 | 2.94 | 374 | 296.0 | 301.0 | 302.5 | 296.0 |
| 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 | 28.53 (+0.13) | 2.78 (-0.08) | 0.36 (0.0) | 117 | 25.6 | -72 | 15.75 | -6 | 1.31 | 457 | 303.0 | 301.5 | 304.5 | 299.0 |
| 2024-07-17 | 28.4 (+0.04) | 2.86 (-0.31) | 0.36 (0.0) | -71 | 13.1 | -275 | 50.74 | 0 | 0.0 | 542 | 304.5 | 310.5 | 311.0 | 304.0 |
| 2024-07-16 | 28.36 (-0.15) | 3.17 (+0.01) | 0.36 (-0.03) | -133 | 44.48 | 5 | 1.67 | -25 | 8.36 | 299 | 308.0 | 309.5 | 312.5 | 306.5 |
| 2024-07-15 | 28.51 (-0.2) | 3.16 (+0.02) | 0.39 (-0.17) | -180 | 27.27 | 17 | 2.58 | -144 | 21.82 | 660 | 310.0 | 315.5 | 316.5 | 303.5 |
| 2024-07-12 | 28.71 (+0.02) | 3.14 (0.0) | 0.56 (+0.14) | -10 | 1.04 | 2 | 0.21 | 123 | 12.81 | 960 | 327.0 | 324.5 | 329.5 | 323.0 |
| 2024-07-11 | 28.69 (-0.04) | 3.14 (-0.02) | 0.42 (+0.05) | 46 | 7.42 | -20 | 3.23 | 42 | 6.77 | 620 | 325.5 | 324.5 | 328.5 | 321.5 |
| 2024-07-10 | 28.73 (0.0) | 3.16 (-0.02) | 0.37 (-0.01) | -74 | 18.27 | -12 | 2.96 | -6 | 1.48 | 405 | 323.0 | 329.0 | 329.0 | 323.0 |
| 2024-07-09 | 28.73 (+0.24) | 3.18 (-0.05) | 0.38 (-0.01) | 204 | 36.89 | -49 | 8.86 | -17 | 3.07 | 553 | 326.0 | 329.5 | 329.5 | 323.5 |
| 2024-07-08 | 28.49 (-0.1) | 3.23 (-0.17) | 0.39 (-0.02) | 172 | 25.71 | -154 | 23.02 | -17 | 2.54 | 669 | 328.5 | 331.0 | 331.5 | 324.5 |
| 2024-07-05 | 28.59 (-0.13) | 3.4 (+0.23) | 0.41 (-0.1) | -43 | 3.19 | 207 | 15.37 | -83 | 6.16 | 1347 | 328.0 | 330.0 | 335.5 | 326.0 |
| 2024-07-04 | 28.72 (+0.63) | 3.17 (+0.06) | 0.51 (+0.09) | 565 | 33.89 | 54 | 3.24 | 80 | 4.8 | 1667 | 329.5 | 324.5 | 333.0 | 321.0 |
| 2024-07-03 | 28.09 (+0.33) | 3.11 (+0.01) | 0.42 (-0.01) | 295 | 51.04 | 4 | 0.69 | -16 | 2.77 | 578 | 319.5 | 319.5 | 323.5 | 318.5 |
| 2024-07-02 | 27.76 (-0.06) | 3.1 (+0.01) | 0.43 (-0.15) | -58 | 3.62 | 17 | 1.06 | -127 | 7.93 | 1601 | 316.0 | 321.5 | 326.5 | 313.5 |
| 2024-07-01 | 27.82 (+0.18) | 3.09 (+0.11) | 0.58 (+0.22) | 252 | 17.99 | 93 | 6.64 | 192 | 13.7 | 1401 | 318.0 | 304.5 | 320.5 | 302.0 |
| 2024-06-28 | 27.64 (-0.11) | 2.98 (0.0) | 0.36 (0.0) | -60 | 31.58 | -4 | 2.11 | 1 | 0.53 | 190 | 302.0 | 302.5 | 305.0 | 302.0 |
| 2024-06-27 | 27.75 (-0.05) | 2.98 (-0.06) | 0.36 (0.0) | -49 | 17.5 | -50 | 17.86 | 0 | 0.0 | 280 | 300.0 | 299.0 | 301.5 | 296.5 |
| 2024-06-26 | 27.8 (-0.06) | 3.04 (-0.06) | 0.36 (0.0) | -40 | 18.35 | -53 | 24.31 | 2 | 0.92 | 218 | 299.0 | 300.5 | 303.0 | 298.5 |
| 2024-06-25 | 27.86 (-0.16) | 3.1 (-0.09) | 0.36 (-0.01) | -127 | 25.71 | -75 | 15.18 | -13 | 2.63 | 494 | 300.0 | 304.0 | 304.0 | 297.5 |
| 2024-06-24 | 28.02 (+0.08) | 3.19 (-0.06) | 0.37 (-0.01) | 57 | 19.79 | -56 | 19.44 | -7 | 2.43 | 288 | 304.5 | 305.5 | 308.0 | 303.5 |
| 2024-06-21 | 27.94 (-0.15) | 3.25 (-0.12) | 0.38 (-0.02) | -128 | 23.49 | -109 | 20.0 | -21 | 3.85 | 545 | 305.5 | 307.5 | 310.0 | 304.0 |
| 2024-06-20 | 28.09 (-0.01) | 3.37 (-0.06) | 0.4 (-0.01) | -11 | 5.47 | -50 | 24.88 | -3 | 1.49 | 201 | 308.5 | 307.5 | 309.5 | 306.0 |
| 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 | 28.1 (-0.1) | 3.43 (0.0) | 0.41 (0.0) | -92 | 35.66 | 0 | 0.0 | -3 | 1.16 | 258 | 307.5 | 309.5 | 311.0 | 307.0 |
| 2024-06-18 | 28.2 (-0.24) | 3.43 (0.0) | 0.41 (0.0) | -219 | 56.15 | 0 | 0.0 | 0 | 0.0 | 390 | 309.0 | 315.0 | 315.5 | 307.0 |
| 2024-06-17 | 28.44 (+0.19) | 3.43 (-0.07) | 0.41 (-0.01) | 172 | 41.05 | -62 | 14.8 | -3 | 0.72 | 419 | 312.0 | 308.0 | 313.0 | 304.5 |
| 2024-06-14 | 28.25 (-0.37) | 3.5 (0.0) | 0.42 (0.0) | -321 | 58.15 | 0 | 0.0 | -6 | 1.09 | 552 | 308.0 | 312.5 | 312.5 | 307.0 |
| 2024-06-13 | 28.62 (+0.12) | 3.5 (0.0) | 0.42 (+0.01) | 102 | 18.35 | 0 | 0.0 | 14 | 2.52 | 556 | 311.5 | 308.0 | 312.0 | 306.0 |
| 2024-06-12 | 28.5 (0.0) | 3.5 (+0.01) | 0.41 (+0.01) | -3 | 0.93 | 10 | 3.12 | 5 | 1.56 | 321 | 305.5 | 302.0 | 307.0 | 301.5 |
| 2024-06-11 | 28.5 (-0.25) | 3.49 (0.0) | 0.4 (-0.05) | -255 | 36.96 | 0 | 0.0 | -43 | 6.23 | 690 | 302.0 | 307.0 | 307.0 | 299.0 |
| 2024-06-07 | 28.75 (-0.24) | 3.49 (0.0) | 0.45 (-0.02) | -186 | 30.24 | 0 | 0.0 | -22 | 3.58 | 615 | 305.0 | 303.0 | 306.0 | 302.0 |
| 2024-06-06 | 28.99 (+0.27) | 3.49 (+0.04) | 0.47 (-0.01) | 296 | 20.22 | 30 | 2.05 | -2 | 0.14 | 1464 | 306.5 | 310.5 | 319.0 | 305.0 |
| 2024-06-05 | 28.72 (-0.27) | 3.45 (+0.05) | 0.48 (+0.01) | -240 | 11.76 | 50 | 2.45 | 5 | 0.25 | 2040 | 305.0 | 315.5 | 316.0 | 305.0 |
| 2024-06-04 | 28.99 (+0.73) | 3.4 (-0.53) | 0.47 (-0.07) | 567 | 14.84 | -466 | 12.2 | -60 | 1.57 | 3820 | 316.0 | 339.0 | 339.0 | 310.0 |
| 2024-06-03 | 28.26 (+0.56) | 3.93 (+0.07) | 0.54 (+0.04) | 473 | 11.45 | 61 | 1.48 | 32 | 0.77 | 4130 | 342.0 | 341.0 | 353.0 | 339.0 |
| 2024-05-31 | 27.7 (+0.12) | 3.86 (-0.19) | 0.5 (+0.04) | 139 | 3.34 | -168 | 4.03 | 39 | 0.94 | 4166 | 329.0 | 325.0 | 345.0 | 323.0 |
| 2024-05-30 | 27.58 (+0.15) | 4.05 (+0.19) | 0.46 (+0.02) | 166 | 11.78 | 163 | 11.57 | 15 | 1.06 | 1409 | 320.5 | 316.0 | 324.0 | 313.0 |
| 2024-05-29 | 27.43 (-0.33) | 3.86 (+0.01) | 0.44 (-0.03) | -82 | 4.42 | 11 | 0.59 | -23 | 1.24 | 1854 | 315.5 | 325.5 | 327.0 | 315.5 |
| 2024-05-28 | 27.76 (+0.24) | 3.85 (+0.03) | 0.47 (+0.04) | 261 | 22.04 | 22 | 1.86 | 30 | 2.53 | 1184 | 316.0 | 317.0 | 321.0 | 315.0 |
| 2024-05-27 | 27.52 (+0.04) | 3.82 (-0.09) | 0.43 (-0.08) | 64 | 4.21 | -73 | 4.81 | -63 | 4.15 | 1519 | 316.5 | 321.0 | 325.0 | 310.5 |
| 2024-05-24 | 27.48 (+0.85) | 3.91 (0.0) | 0.51 (+0.09) | 761 | 28.98 | -1 | 0.04 | 72 | 2.74 | 2626 | 316.5 | 294.0 | 317.0 | 290.0 |
| 2024-05-23 | 26.63 (+0.08) | 3.91 (+0.02) | 0.42 (-0.05) | 104 | 9.86 | 18 | 1.71 | -43 | 4.08 | 1055 | 294.0 | 299.0 | 303.0 | 294.0 |
| 2024-05-22 | 26.55 (-0.01) | 3.89 (+0.06) | 0.47 (-0.07) | 4 | 0.21 | 49 | 2.55 | -63 | 3.28 | 1923 | 298.0 | 301.0 | 304.0 | 293.5 |
| 2024-05-21 | 26.56 (-0.29) | 3.83 (0.0) | 0.54 (+0.19) | -242 | 12.38 | 0 | 0.0 | 172 | 8.8 | 1955 | 297.0 | 282.0 | 298.0 | 278.5 |
| 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 | |||
| 2024-05-20 | 26.85 (+0.18) | 3.83 (0.0) | 0.35 (-0.04) | 164 | 33.27 | 0 | 0.0 | -38 | 7.71 | 493 | 283.5 | 281.0 | 283.5 | 278.0 |
| 2024-05-17 | 26.67 (-0.27) | 3.83 (-0.01) | 0.39 (0.0) | -237 | 38.73 | -8 | 1.31 | -3 | 0.49 | 612 | 279.0 | 281.5 | 284.5 | 278.5 |
| 2024-05-16 | 26.94 (-0.1) | 3.84 (0.0) | 0.39 (-0.01) | -84 | 17.11 | -2 | 0.41 | -1 | 0.2 | 491 | 281.0 | 283.0 | 284.5 | 280.5 |
| 2024-05-15 | 27.04 (-0.22) | 3.84 (0.0) | 0.4 (0.0) | -186 | 35.91 | 1 | 0.19 | -4 | 0.77 | 518 | 282.0 | 283.0 | 284.5 | 281.5 |
| 2024-05-14 | 27.26 (+0.01) | 3.84 (0.0) | 0.4 (+0.01) | 58 | 8.63 | 1 | 0.15 | 6 | 0.89 | 672 | 285.5 | 284.0 | 285.5 | 280.0 |
| 2024-05-13 | 27.25 (-0.15) | 3.84 (-0.06) | 0.39 (+0.02) | -151 | 32.06 | -49 | 10.4 | 17 | 3.61 | 471 | 283.0 | 288.0 | 289.0 | 282.0 |
| 2024-05-10 | 27.4 (+0.01) | 3.9 (0.0) | 0.37 (0.0) | 15 | 6.33 | 0 | 0.0 | 6 | 2.53 | 237 | 290.5 | 291.0 | 292.0 | 287.0 |
| 2024-05-09 | 27.39 (-0.03) | 3.9 (+0.01) | 0.37 (+0.01) | -25 | 9.03 | 3 | 1.08 | 11 | 3.97 | 277 | 289.0 | 293.0 | 293.0 | 287.5 |
| 2024-05-08 | 27.42 (-0.03) | 3.89 (+0.01) | 0.36 (+0.02) | -13 | 4.59 | 14 | 4.95 | 12 | 4.24 | 283 | 292.0 | 295.0 | 295.0 | 290.0 |
| 2024-05-07 | 27.45 (+0.06) | 3.88 (+0.02) | 0.34 (+0.01) | 54 | 17.42 | 19 | 6.13 | 8 | 2.58 | 310 | 293.0 | 293.0 | 294.5 | 288.0 |
| 2024-05-06 | 27.39 (+0.02) | 3.86 (+0.03) | 0.33 (0.0) | 16 | 11.43 | 20 | 14.29 | 4 | 2.86 | 140 | 289.0 | 292.5 | 292.5 | 288.0 |
| 2024-05-03 | 27.37 (+0.17) | 3.83 (0.0) | 0.33 (0.0) | -36 | 16.44 | 0 | 0.0 | 2 | 0.91 | 219 | 287.5 | 294.5 | 294.5 | 287.5 |
| 2024-05-02 | 27.2 (-0.08) | 3.83 (0.0) | 0.33 (+0.02) | -79 | 28.21 | 5 | 1.79 | 13 | 4.64 | 280 | 288.5 | 294.0 | 294.0 | 288.5 |
| 2024-04-30 | 27.28 (-0.08) | 3.83 (+0.1) | 0.31 (-0.01) | -99 | 30.75 | 83 | 25.78 | -6 | 1.86 | 322 | 295.0 | 290.0 | 295.0 | 290.0 |
| 2024-04-29 | 27.36 (+0.1) | 3.73 (-0.07) | 0.32 (+0.01) | 78 | 21.49 | -56 | 15.43 | 9 | 2.48 | 363 | 294.0 | 288.5 | 294.0 | 288.0 |
| 2024-04-26 | 27.26 (0.0) | 3.8 (0.0) | 0.31 (0.0) | 1 | 0.54 | 0 | 0.0 | 1 | 0.54 | 186 | 286.5 | 287.5 | 288.0 | 285.5 |
| 2024-04-25 | 27.26 (-0.14) | 3.8 (0.0) | 0.31 (+0.04) | -127 | 52.26 | 0 | 0.0 | 32 | 13.17 | 243 | 283.0 | 287.0 | 287.0 | 283.0 |
| 2024-04-24 | 27.4 (-0.13) | 3.8 (0.0) | 0.27 (+0.03) | -125 | 42.52 | 0 | 0.0 | 21 | 7.14 | 294 | 288.0 | 287.0 | 289.0 | 286.0 |
| 2024-04-23 | 27.53 (+0.03) | 3.8 (0.0) | 0.24 (0.0) | 7 | 3.18 | 0 | 0.0 | 1 | 0.45 | 220 | 284.0 | 279.0 | 285.0 | 278.0 |
| 2024-04-22 | 27.5 (-0.13) | 3.8 (+0.39) | 0.24 (0.0) | -148 | 21.99 | -90 | 13.37 | 5 | 0.74 | 673 | 274.5 | 284.0 | 284.0 | 274.5 |
| 2024-04-19 | 27.63 (-0.55) | 3.41 (0.0) | 0.24 (-0.02) | -539 | 41.69 | 0 | 0.0 | -16 | 1.24 | 1293 | 283.0 | 293.0 | 293.0 | 281.0 |
| 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 | 28.18 (-0.17) | 3.41 (+0.16) | 0.26 (+0.03) | -203 | 47.65 | 147 | 34.51 | 26 | 6.1 | 426 | 297.0 | 294.0 | 299.5 | 290.0 |
| 2024-04-17 | 28.35 (-0.37) | 3.25 (+0.01) | 0.23 (+0.02) | -310 | 45.45 | 0 | 0.0 | 10 | 1.47 | 682 | 294.0 | 297.0 | 301.0 | 293.5 |
| 2024-04-16 | 28.72 (-0.25) | 3.24 (0.0) | 0.21 (-0.06) | -200 | 24.21 | 0 | 0.0 | -44 | 5.33 | 826 | 296.5 | 309.5 | 309.5 | 295.0 |
| 2024-04-15 | 28.97 (-0.11) | 3.24 (-0.01) | 0.27 (-0.04) | -88 | 19.6 | -1 | 0.22 | -38 | 8.46 | 449 | 309.5 | 312.5 | 313.0 | 309.5 |
| 2024-04-12 | 29.08 (-0.1) | 3.25 (+0.03) | 0.31 (-0.02) | -60 | 10.31 | 20 | 3.44 | -20 | 3.44 | 582 | 313.5 | 319.5 | 322.5 | 313.0 |
| 2024-04-11 | 29.18 (+0.08) | 3.22 (+0.24) | 0.33 (-0.01) | 83 | 13.67 | 220 | 36.24 | -6 | 0.99 | 607 | 315.0 | 316.5 | 321.0 | 315.0 |
| 2024-04-10 | 29.1 (+0.11) | 2.98 (0.0) | 0.34 (+0.11) | 125 | 13.31 | -4 | 0.43 | 95 | 10.12 | 939 | 318.0 | 313.5 | 322.0 | 312.0 |
| 2024-04-09 | 28.99 (-0.11) | 2.98 (0.0) | 0.23 (+0.01) | -88 | 26.27 | 0 | 0.0 | 8 | 2.39 | 335 | 313.5 | 317.0 | 318.5 | 312.0 |
| 2024-04-08 | 29.1 (-0.03) | 2.98 (0.0) | 0.22 (+0.01) | 28 | 5.18 | 0 | 0.0 | 10 | 1.85 | 541 | 316.5 | 314.0 | 317.0 | 311.0 |
| 2024-04-03 | 29.13 (+0.04) | 2.98 (+0.1) | 0.21 (+0.01) | 75 | 11.14 | 88 | 13.08 | 8 | 1.19 | 673 | 316.5 | 315.5 | 319.5 | 315.0 |
| 2024-04-02 | 29.09 (+0.3) | 2.88 (+0.15) | 0.2 (0.0) | 298 | 27.31 | 136 | 12.47 | -4 | 0.37 | 1091 | 316.5 | 315.0 | 317.0 | 313.0 |
| 2024-04-01 | 28.79 (+0.31) | 2.73 (0.0) | 0.2 (+0.01) | 341 | 59.62 | 0 | 0.0 | 13 | 2.27 | 572 | 312.5 | 307.5 | 314.0 | 306.0 |
| 2024-03-29 | 28.48 (-0.11) | 2.73 (0.0) | 0.19 (-0.01) | -82 | 16.43 | -1 | 0.2 | -7 | 1.4 | 499 | 305.5 | 309.5 | 311.0 | 303.0 |
| 2024-03-28 | 28.59 (+0.13) | 2.73 (0.0) | 0.2 (+0.01) | 100 | 13.91 | -1 | 0.14 | 3 | 0.42 | 719 | 310.5 | 314.0 | 317.0 | 310.5 |
| 2024-03-27 | 28.46 (0.0) | 2.73 (+0.17) | 0.19 (0.0) | -9 | 0.55 | 150 | 9.21 | 0 | 0.0 | 1629 | 313.0 | 316.0 | 318.0 | 311.5 |
| 2024-03-26 | 28.46 (+0.11) | 2.56 (0.0) | 0.19 (0.0) | 47 | 3.74 | -2 | 0.16 | 0 | 0.0 | 1258 | 313.5 | 309.5 | 315.0 | 305.0 |
| 2024-03-25 | 28.35 (+0.23) | 2.56 (0.0) | 0.19 (0.0) | 229 | 31.89 | 0 | 0.0 | 4 | 0.56 | 718 | 308.5 | 302.5 | 309.5 | 302.5 |
| 2024-03-22 | 28.12 (-0.06) | 2.56 (0.0) | 0.19 (-0.02) | 75 | 14.04 | 0 | 0.0 | -18 | 3.37 | 534 | 301.0 | 303.0 | 305.0 | 298.5 |
| 2024-03-21 | 28.18 (-0.11) | 2.56 (0.0) | 0.21 (+0.01) | -52 | 4.3 | 0 | 0.0 | 7 | 0.58 | 1208 | 300.0 | 301.5 | 305.0 | 296.5 |
| 2024-03-20 | 28.29 (-0.15) | 2.56 (0.0) | 0.2 (0.0) | -152 | 23.82 | 0 | 0.0 | -1 | 0.16 | 638 | 295.5 | 300.5 | 301.0 | 295.5 |
| 2024-03-19 | 28.44 (-0.22) | 2.56 (-0.01) | 0.2 (-0.07) | -254 | 22.72 | -3 | 0.27 | -62 | 5.55 | 1118 | 299.5 | 303.5 | 306.5 | 296.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 28.66 (+0.05) | 2.57 (0.0) | 0.27 (+0.11) | 29 | 4.63 | 0 | 0.0 | 97 | 15.47 | 627 | 298.0 | 291.5 | 298.0 | 290.5 |
| 2024-03-15 | 28.61 (-0.06) | 2.57 (0.0) | 0.16 (-0.01) | -80 | 19.46 | 0 | 0.0 | -5 | 1.22 | 411 | 291.5 | 293.0 | 293.5 | 290.0 |
| 2024-03-14 | 28.67 (-0.01) | 2.57 (0.0) | 0.17 (-0.02) | -30 | 10.0 | 0 | 0.0 | -16 | 5.33 | 300 | 293.5 | 291.0 | 295.0 | 290.0 |
| 2024-03-13 | 28.68 (-0.1) | 2.57 (0.0) | 0.19 (-0.01) | -121 | 24.15 | 0 | 0.0 | -14 | 2.79 | 501 | 291.0 | 296.5 | 298.0 | 290.5 |
| 2024-03-12 | 28.78 (-0.04) | 2.57 (+0.01) | 0.2 (+0.01) | -22 | 4.78 | 0 | 0.0 | 8 | 1.74 | 460 | 295.0 | 290.0 | 298.0 | 290.0 |
| 2024-03-11 | 28.82 (-0.8) | 2.56 (-0.27) | 0.19 (-0.02) | -668 | 40.91 | -234 | 14.33 | -12 | 0.73 | 1633 | 290.0 | 294.0 | 295.5 | 289.5 |
| 2024-03-08 | 29.62 (-0.2) | 2.83 (-0.23) | 0.21 (-0.04) | -328 | 33.85 | -203 | 20.95 | -38 | 3.92 | 969 | 296.5 | 304.0 | 304.5 | 295.0 |
| 2024-03-07 | 29.82 (-0.47) | 3.06 (-0.15) | 0.25 (-0.02) | -432 | 46.75 | -134 | 14.5 | -16 | 1.73 | 924 | 302.0 | 303.0 | 305.5 | 301.0 |
| 2024-03-06 | 30.29 (-0.13) | 3.21 (-0.03) | 0.27 (-0.03) | -134 | 25.19 | -26 | 4.89 | -33 | 6.2 | 532 | 307.5 | 311.5 | 313.5 | 307.0 |
| 2024-03-05 | 30.42 (+0.23) | 3.24 (-0.22) | 0.3 (-0.06) | 174 | 16.88 | -192 | 18.62 | -50 | 4.85 | 1031 | 311.5 | 314.0 | 318.0 | 310.0 |
| 2024-03-04 | 30.19 (+0.12) | 3.46 (-0.01) | 0.36 (+0.1) | 47 | 4.7 | -13 | 1.3 | 91 | 9.1 | 1000 | 311.5 | 312.0 | 316.0 | 311.0 |
| 2024-03-01 | 30.07 (-0.07) | 3.47 (-0.04) | 0.26 (+0.03) | -113 | 14.43 | -32 | 4.09 | 28 | 3.58 | 783 | 308.0 | 308.0 | 311.0 | 305.5 |
| 2024-02-29 | 30.14 (-0.06) | 3.51 (0.0) | 0.23 (+0.01) | -105 | 29.41 | 0 | 0.0 | 8 | 2.24 | 357 | 305.5 | 303.0 | 305.5 | 301.0 |
| 2024-02-27 | 30.2 (-0.25) | 3.51 (0.0) | 0.22 (-0.03) | -400 | 44.3 | 0 | 0.0 | -29 | 3.21 | 903 | 302.5 | 304.5 | 307.0 | 298.0 |
| 2024-02-26 | 30.45 (-0.31) | 3.51 (0.0) | 0.25 (+0.01) | -417 | 46.23 | 0 | 0.0 | 12 | 1.33 | 902 | 303.0 | 307.0 | 307.0 | 301.0 |
| 2024-02-23 | 30.76 (-0.87) | 3.51 (-0.24) | 0.24 (0.0) | -902 | 51.69 | -209 | 11.98 | -6 | 0.34 | 1745 | 307.0 | 317.0 | 317.0 | 304.0 |
| 2024-02-22 | 31.63 (+0.07) | 3.75 (0.0) | 0.24 (-0.02) | 40 | 5.97 | -9 | 1.34 | -18 | 2.69 | 670 | 312.5 | 314.5 | 316.0 | 309.5 |
| 2024-02-21 | 31.56 (-0.05) | 3.75 (-0.21) | 0.26 (-0.1) | 17 | 2.13 | -181 | 22.68 | -81 | 10.15 | 798 | 311.0 | 316.0 | 318.0 | 310.5 |
| 2024-02-20 | 31.61 (-0.44) | 3.96 (-0.31) | 0.36 (-0.02) | -416 | 15.4 | -270 | 10.0 | -20 | 0.74 | 2701 | 316.0 | 334.0 | 334.5 | 313.5 |
| 2024-02-19 | 32.05 (+0.51) | 4.27 (-0.18) | 0.38 (+0.14) | 458 | 18.87 | -164 | 6.76 | 127 | 5.23 | 2427 | 339.5 | 328.5 | 347.0 | 328.5 |
| 2024-02-16 | 31.54 (+0.01) | 4.45 (+0.04) | 0.24 (+0.01) | 49 | 7.67 | 35 | 5.48 | 3 | 0.47 | 639 | 318.5 | 315.5 | 319.5 | 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 | |||
| 2024-02-15 | 31.53 (+0.38) | 4.41 (-0.03) | 0.23 (+0.02) | 316 | 35.31 | -29 | 3.24 | 22 | 2.46 | 895 | 314.0 | 309.5 | 316.5 | 306.0 |
| 2024-02-05 | 31.15 (-0.19) | 4.44 (-0.03) | 0.21 (+0.01) | -189 | 42.95 | -18 | 4.09 | 6 | 1.36 | 440 | 304.5 | 308.5 | 308.5 | 303.0 |
| 2024-02-02 | 31.34 (+0.07) | 4.47 (+0.01) | 0.2 (-0.02) | 68 | 11.04 | 0 | 0.0 | -14 | 2.27 | 616 | 308.5 | 304.0 | 311.5 | 301.5 |
| 2024-02-01 | 31.27 (+0.06) | 4.46 (0.0) | 0.22 (+0.01) | -48 | 13.75 | 0 | 0.0 | 2 | 0.57 | 349 | 301.5 | 304.0 | 304.0 | 300.5 |
| 2024-01-31 | 31.21 (-0.18) | 4.46 (0.0) | 0.21 (+0.01) | -156 | 59.77 | 0 | 0.0 | 10 | 3.83 | 261 | 304.0 | 306.0 | 306.0 | 303.0 |
| 2024-01-30 | 31.39 (-0.14) | 4.46 (0.0) | 0.2 (+0.02) | -129 | 49.62 | 0 | 0.0 | 16 | 6.15 | 260 | 306.5 | 310.5 | 310.5 | 305.0 |
| 2024-01-29 | 31.53 (-0.09) | 4.46 (+0.01) | 0.18 (0.0) | -97 | 24.07 | 9 | 2.23 | 7 | 1.74 | 403 | 309.5 | 309.5 | 313.0 | 305.5 |
| 2024-01-26 | 31.62 (+0.05) | 4.45 (0.0) | 0.18 (-0.02) | 36 | 7.79 | 0 | 0.0 | -17 | 3.68 | 462 | 311.0 | 309.5 | 312.0 | 307.5 |
| 2024-01-25 | 31.57 (-0.02) | 4.45 (-0.09) | 0.2 (-0.02) | -37 | 8.47 | -74 | 16.93 | -18 | 4.12 | 437 | 308.0 | 315.0 | 317.5 | 306.0 |
| 2024-01-24 | 31.59 (0.0) | 4.54 (-0.06) | 0.22 (-0.02) | 7 | 1.56 | -53 | 11.8 | -21 | 4.68 | 449 | 315.0 | 317.0 | 317.0 | 313.0 |
| 2024-01-23 | 31.59 (+0.25) | 4.6 (0.0) | 0.24 (0.0) | 221 | 34.48 | 0 | 0.0 | 2 | 0.31 | 641 | 314.5 | 319.0 | 320.0 | 314.5 |
| 2024-01-22 | 31.34 (+0.46) | 4.6 (-0.48) | 0.24 (-0.03) | 404 | 47.31 | 6 | 0.7 | -28 | 3.28 | 854 | 316.0 | 311.0 | 317.5 | 311.0 |
| 2024-01-19 | 30.88 (+0.2) | 5.08 (0.0) | 0.27 (+0.02) | 180 | 59.21 | 0 | 0.0 | 20 | 6.58 | 304 | 309.0 | 309.5 | 309.5 | 306.0 |
| 2024-01-18 | 30.68 (-0.08) | 5.08 (0.0) | 0.25 (+0.01) | -73 | 21.73 | 0 | 0.0 | 8 | 2.38 | 336 | 305.5 | 308.5 | 309.0 | 300.0 |
| 2024-01-17 | 30.76 (+0.05) | 5.08 (0.0) | 0.24 (+0.04) | 71 | 20.58 | 0 | 0.0 | 30 | 8.7 | 345 | 308.0 | 310.5 | 311.5 | 304.0 |
| 2024-01-16 | 30.71 (+0.09) | 5.08 (+0.04) | 0.2 (+0.04) | 84 | 24.0 | 38 | 10.86 | 37 | 10.57 | 350 | 309.0 | 308.5 | 311.0 | 307.0 |
| 2024-01-15 | 30.62 (+0.15) | 5.04 (-0.01) | 0.16 (+0.04) | 134 | 44.22 | -11 | 3.63 | 40 | 13.2 | 303 | 308.5 | 306.5 | 309.0 | 305.0 |
| 2024-01-12 | 30.47 (+0.03) | 5.05 (0.0) | 0.12 (-0.01) | 14 | 5.09 | 0 | 0.0 | -7 | 2.55 | 275 | 305.5 | 307.0 | 308.0 | 302.0 |
| 2024-01-11 | 30.44 (-0.04) | 5.05 (0.0) | 0.13 (+0.01) | -5 | 2.86 | 0 | 0.0 | 6 | 3.43 | 175 | 306.5 | 308.0 | 308.5 | 305.0 |
| 2024-01-10 | 30.48 (-0.02) | 5.05 (0.0) | 0.12 (-0.03) | -6 | 1.85 | 0 | 0.0 | -26 | 8.0 | 325 | 305.0 | 308.0 | 310.5 | 303.5 |
| 2024-01-09 | 30.5 (+0.3) | 5.05 (+0.24) | 0.15 (+0.04) | 261 | 30.92 | 215 | 25.47 | 31 | 3.67 | 844 | 308.5 | 301.0 | 310.0 | 299.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 30.2 (+0.32) | 4.81 (-0.16) | 0.11 (+0.01) | 276 | 37.2 | -138 | 18.6 | 13 | 1.75 | 742 | 300.0 | 293.0 | 301.5 | 293.0 |
| 2024-01-05 | 29.88 (-0.07) | 4.97 (-0.29) | 0.1 (0.0) | -85 | 13.1 | -259 | 39.91 | -2 | 0.31 | 649 | 291.5 | 298.5 | 298.5 | 290.0 |
| 2024-01-04 | 29.95 (-0.01) | 5.26 (-0.11) | 0.1 (0.0) | -5 | 1.45 | -100 | 29.07 | -1 | 0.29 | 344 | 297.5 | 297.5 | 301.0 | 297.0 |
| 2024-01-03 | 29.96 (-0.31) | 5.37 (-0.06) | 0.1 (-0.01) | -266 | 33.0 | -50 | 6.2 | -8 | 0.99 | 806 | 299.0 | 303.0 | 303.5 | 298.5 |
| 2024-01-02 | 30.27 (-0.26) | 5.43 (-0.02) | 0.11 (-0.02) | -219 | 50.81 | -23 | 5.34 | -10 | 2.32 | 431 | 306.0 | 313.0 | 313.0 | 305.0 |
| 2023-12-29 | 30.53 (+0.05) | 5.45 (-0.12) | 0.13 (-0.03) | 86 | 23.89 | -98 | 27.22 | -31 | 8.61 | 360 | 312.0 | 312.0 | 314.0 | 311.0 |
| 2023-12-28 | 30.48 (+0.43) | 5.57 (-0.3) | 0.16 (+0.01) | 400 | 50.0 | -270 | 33.75 | 7 | 0.88 | 800 | 312.0 | 312.0 | 314.5 | 309.5 |
| 2023-12-27 | 30.05 (+0.13) | 5.87 (-0.19) | 0.15 (0.0) | 165 | 28.85 | -170 | 29.72 | -3 | 0.52 | 572 | 310.0 | 312.0 | 312.0 | 306.0 |
| 2023-12-26 | 29.92 (+0.13) | 6.06 (+0.01) | 0.15 (-0.01) | 112 | 19.08 | 6 | 1.02 | -6 | 1.02 | 587 | 310.0 | 309.0 | 310.5 | 304.0 |
| 2023-12-25 | 29.79 (-0.3) | 6.05 (-0.05) | 0.16 (-0.02) | -300 | 44.05 | -41 | 6.02 | -15 | 2.2 | 681 | 306.5 | 311.5 | 314.0 | 306.0 |
| 2023-12-22 | 30.09 (+0.74) | 6.1 (-0.07) | 0.18 (+0.03) | 648 | 39.15 | -57 | 3.44 | 27 | 1.63 | 1655 | 315.0 | 305.5 | 316.5 | 305.0 |
| 2023-12-21 | 29.35 (+0.08) | 6.17 (-0.26) | 0.15 (0.0) | 85 | 18.52 | -233 | 50.76 | 2 | 0.44 | 459 | 301.0 | 299.0 | 303.0 | 296.5 |
| 2023-12-20 | 29.27 (+0.03) | 6.43 (-0.07) | 0.15 (0.0) | 40 | 11.9 | -60 | 17.86 | -3 | 0.89 | 336 | 302.0 | 304.0 | 307.5 | 301.5 |
| 2023-12-19 | 29.24 (-0.02) | 6.5 (-0.05) | 0.15 (-0.02) | -36 | 8.74 | -49 | 11.89 | -14 | 3.4 | 412 | 303.0 | 308.0 | 308.0 | 301.0 |
| 2023-12-18 | 29.26 (+0.05) | 6.55 (-0.03) | 0.17 (0.0) | 33 | 7.53 | -27 | 6.16 | 0 | 0.0 | 438 | 306.0 | 310.0 | 310.5 | 304.5 |
| 2023-12-15 | 29.21 (-0.12) | 6.58 (+0.05) | 0.17 (+0.01) | -87 | 22.03 | 50 | 12.66 | 6 | 1.52 | 395 | 308.0 | 312.5 | 312.5 | 306.5 |
| 2023-12-14 | 29.33 (+0.21) | 6.53 (-0.04) | 0.16 (0.0) | 184 | 36.87 | -40 | 8.02 | -3 | 0.6 | 499 | 310.0 | 310.5 | 315.5 | 308.5 |
| 2023-12-13 | 29.12 (-0.08) | 6.57 (-0.1) | 0.16 (-0.01) | -27 | 4.09 | -88 | 13.33 | -10 | 1.52 | 660 | 308.0 | 311.0 | 311.5 | 306.0 |
| 2023-12-12 | 29.2 (-0.43) | 6.67 (0.0) | 0.17 (-0.05) | -432 | 32.88 | 0 | 0.0 | -43 | 3.27 | 1314 | 309.0 | 321.5 | 321.5 | 307.0 |
| 2023-12-11 | 29.63 (+0.03) | 6.67 (-0.02) | 0.22 (-0.02) | 27 | 6.08 | -15 | 3.38 | -18 | 4.05 | 444 | 319.5 | 322.0 | 323.0 | 318.5 |
| 2023-12-08 | 29.6 (+0.15) | 6.69 (0.0) | 0.24 (-0.03) | 162 | 25.12 | 0 | 0.0 | -27 | 4.19 | 645 | 320.0 | 320.0 | 324.0 | 319.0 |
| 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 | 29.45 (-0.06) | 6.69 (0.0) | 0.27 (-0.01) | -82 | 9.51 | 0 | 0.0 | -2 | 0.23 | 862 | 318.0 | 321.5 | 326.0 | 317.5 |
| 2023-12-06 | 29.51 (-0.44) | 6.69 (0.0) | 0.28 (0.0) | -119 | 21.4 | 0 | 0.0 | -6 | 1.08 | 556 | 318.0 | 320.5 | 320.5 | 315.5 |
| 2023-12-05 | 29.95 (-0.38) | 6.69 (-0.02) | 0.28 (-0.07) | 27 | 3.91 | -15 | 2.17 | -57 | 8.26 | 690 | 318.0 | 319.0 | 319.5 | 311.5 |
| 2023-12-04 | 30.33 (+0.64) | 6.71 (+0.15) | 0.35 (+0.15) | 570 | 32.65 | 127 | 7.27 | 129 | 7.39 | 1746 | 319.5 | 309.0 | 322.5 | 309.0 |
| 2023-12-01 | 29.69 (-0.31) | 6.56 (-0.01) | 0.2 (-0.07) | -292 | 39.25 | -8 | 1.08 | -63 | 8.47 | 744 | 307.5 | 309.5 | 309.5 | 305.5 |
| 2023-11-30 | 30.0 (-0.06) | 6.57 (-0.02) | 0.27 (+0.05) | -65 | 4.83 | -13 | 0.97 | 45 | 3.34 | 1347 | 312.0 | 314.0 | 320.0 | 311.5 |
| 2023-11-29 | 30.06 (+0.03) | 6.59 (0.0) | 0.22 (+0.01) | 20 | 4.02 | 0 | 0.0 | 8 | 1.61 | 498 | 311.0 | 311.0 | 316.5 | 310.5 |
| 2023-11-28 | 30.03 (+0.12) | 6.59 (0.0) | 0.21 (+0.01) | 65 | 12.29 | 0 | 0.0 | 8 | 1.51 | 529 | 311.5 | 306.0 | 312.5 | 304.0 |
| 2023-11-27 | 29.91 (-0.49) | 6.59 (+0.02) | 0.2 (-0.04) | -474 | 49.79 | 17 | 1.79 | -30 | 3.15 | 952 | 303.5 | 315.5 | 317.0 | 303.5 |
| 2023-11-24 | 30.4 (-0.11) | 6.57 (+0.01) | 0.24 (-0.05) | -68 | 11.89 | 9 | 1.57 | -47 | 8.22 | 572 | 314.0 | 317.0 | 317.0 | 311.0 |
| 2023-11-23 | 30.51 (+0.23) | 6.56 (0.0) | 0.29 (+0.06) | 131 | 14.64 | 0 | 0.0 | 54 | 6.03 | 895 | 315.5 | 314.5 | 319.5 | 312.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 26.49 (+0.15) | 3.34 (0.0) | 0.29 (-0.03) | 209 | 20.17 | -1 | 0.1 | -25 | 2.41 | 1036 | 230.5 | 231.5 | 235.0 | 226.0 |
| 2024-11-15 | 26.34 (-0.13) | 3.34 (-0.02) | 0.32 (-0.06) | -272 | 10.73 | -19 | 0.75 | -61 | 2.41 | 2536 | 232.5 | 252.5 | 252.5 | 227.0 |
| 2024-11-08 | 26.47 (-0.36) | 3.36 (-0.01) | 0.38 (+0.08) | -245 | 22.64 | -6 | 0.55 | 74 | 6.84 | 1082 | 252.5 | 259.0 | 262.5 | 250.5 |
| 2024-11-01 | 26.83 (-0.09) | 3.37 (+0.01) | 0.3 (+0.04) | -100 | 13.07 | 7 | 0.92 | 44 | 5.75 | 765 | 259.0 | 263.5 | 263.5 | 254.0 |
| 2024-10-25 | 26.92 (-0.58) | 3.36 (-0.19) | 0.26 (0.0) | -258 | 20.59 | -13 | 1.04 | -3 | 0.24 | 1253 | 261.0 | 268.5 | 269.5 | 260.0 |
| 2024-10-18 | 27.5 (-0.17) | 3.55 (-0.01) | 0.26 (0.0) | -190 | 21.32 | -13 | 1.46 | -6 | 0.67 | 891 | 268.5 | 270.5 | 274.5 | 267.0 |
| 2024-10-11 | 27.67 (-0.04) | 3.56 (+0.02) | 0.26 (0.0) | -135 | 21.46 | 14 | 2.23 | 2 | 0.32 | 629 | 270.5 | 275.5 | 279.0 | 270.0 |
| 2024-10-04 | 27.71 (-0.29) | 3.54 (-0.01) | 0.26 (0.0) | -289 | 30.55 | -5 | 0.53 | 1 | 0.11 | 946 | 272.5 | 281.0 | 283.5 | 270.5 |
| 2024-09-27 | 28.0 (-0.17) | 3.55 (-0.02) | 0.26 (-0.02) | -224 | 12.23 | -14 | 0.76 | -15 | 0.82 | 1832 | 284.0 | 289.5 | 302.0 | 284.0 |
| 2024-09-20 | 28.17 (+0.21) | 3.57 (+0.01) | 0.28 (+0.01) | 193 | 30.54 | 4 | 0.63 | 12 | 1.9 | 632 | 289.0 | 286.0 | 293.0 | 284.0 |
| 2024-09-13 | 27.96 (+0.4) | 3.56 (-0.02) | 0.27 (0.0) | 305 | 20.21 | -15 | 0.99 | 0 | 0.0 | 1509 | 286.0 | 287.5 | 291.0 | 279.5 |
| 2024-09-06 | 27.56 (+0.22) | 3.58 (+0.25) | 0.27 (-0.02) | -56 | 3.69 | 222 | 14.64 | -24 | 1.58 | 1516 | 290.0 | 294.0 | 297.0 | 281.0 |
| 2024-08-30 | 27.34 (+0.09) | 3.33 (+0.06) | 0.29 (+0.01) | 152 | 9.84 | 60 | 3.89 | 8 | 0.52 | 1544 | 293.5 | 290.5 | 293.5 | 287.0 |
| 2024-08-23 | 27.25 (+0.19) | 3.27 (+0.34) | 0.28 (+0.02) | -200 | 6.77 | 306 | 10.35 | 18 | 0.61 | 2956 | 288.0 | 277.0 | 294.0 | 275.0 |
| 2024-08-16 | 27.06 (+0.12) | 2.93 (-0.05) | 0.26 (-0.01) | 115 | 7.63 | -43 | 2.85 | -3 | 0.2 | 1508 | 277.0 | 265.0 | 279.0 | 262.5 |
| 2024-08-09 | 26.94 (-0.29) | 2.98 (0.0) | 0.27 (-0.03) | -539 | 26.42 | 0 | 0.0 | -33 | 1.62 | 2040 | 262.0 | 267.0 | 270.0 | 240.0 |
| 2024-08-02 | 27.23 (-0.46) | 2.98 (-0.35) | 0.3 (-0.02) | -572 | 28.29 | -265 | 13.11 | -12 | 0.59 | 2022 | 272.0 | 286.0 | 286.0 | 270.5 |
| 2024-07-26 | 27.69 (-0.65) | 3.33 (+0.56) | 0.32 (-0.02) | -626 | 37.28 | 2 | 0.12 | -20 | 1.19 | 1679 | 282.5 | 295.0 | 297.0 | 279.0 |
| 2024-07-19 | 28.34 (-0.37) | 2.77 (-0.37) | 0.34 (-0.22) | -434 | 18.59 | -326 | 13.97 | -186 | 7.97 | 2334 | 296.0 | 315.5 | 316.5 | 296.0 |
| 2024-07-12 | 28.71 (+0.12) | 3.14 (-0.26) | 0.56 (+0.15) | 338 | 10.53 | -233 | 7.26 | 125 | 3.9 | 3209 | 327.0 | 331.0 | 331.5 | 321.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 28.59 (+0.95) | 3.4 (+0.42) | 0.41 (+0.05) | 1011 | 15.33 | 375 | 5.68 | 46 | 0.7 | 6597 | 328.0 | 304.5 | 335.5 | 302.0 |
| 2024-06-28 | 27.64 (-0.3) | 2.98 (-0.27) | 0.36 (-0.02) | -219 | 14.87 | -238 | 16.16 | -17 | 1.15 | 1473 | 302.0 | 305.5 | 308.0 | 296.5 |
| 2024-06-21 | 27.94 (-0.31) | 3.25 (-0.25) | 0.38 (-0.04) | -278 | 15.31 | -221 | 12.17 | -30 | 1.65 | 1816 | 305.5 | 308.0 | 315.5 | 304.0 |
| 2024-06-14 | 28.25 (-0.5) | 3.5 (+0.01) | 0.42 (-0.03) | -477 | 22.49 | 10 | 0.47 | -30 | 1.41 | 2121 | 308.0 | 307.0 | 312.5 | 299.0 |
| 2024-06-07 | 28.75 (+1.05) | 3.49 (-0.37) | 0.45 (-0.05) | 910 | 7.54 | -325 | 2.69 | -47 | 0.39 | 12070 | 305.0 | 341.0 | 353.0 | 302.0 |
| 2024-05-31 | 27.7 (+0.22) | 3.86 (-0.05) | 0.5 (-0.01) | 548 | 5.41 | -45 | 0.44 | -2 | 0.02 | 10134 | 329.0 | 321.0 | 345.0 | 310.5 |
| 2024-05-24 | 27.48 (+0.81) | 3.91 (+0.08) | 0.51 (+0.12) | 791 | 9.82 | 66 | 0.82 | 100 | 1.24 | 8053 | 316.5 | 281.0 | 317.0 | 278.0 |
| 2024-05-17 | 26.67 (-0.73) | 3.83 (-0.07) | 0.39 (+0.02) | -600 | 21.69 | -57 | 2.06 | 15 | 0.54 | 2766 | 279.0 | 288.0 | 289.0 | 278.5 |
| 2024-05-10 | 27.4 (+0.03) | 3.9 (+0.07) | 0.37 (+0.04) | 47 | 3.76 | 56 | 4.48 | 41 | 3.28 | 1250 | 290.5 | 292.5 | 295.0 | 287.0 |
| 2024-05-03 | 27.37 (+0.11) | 3.83 (+0.03) | 0.33 (+0.02) | -136 | 11.48 | 32 | 2.7 | 18 | 1.52 | 1185 | 287.5 | 288.5 | 295.0 | 287.5 |
| 2024-04-26 | 27.26 (-0.37) | 3.8 (+0.39) | 0.31 (+0.07) | -392 | 24.23 | -90 | 5.56 | 60 | 3.71 | 1618 | 286.5 | 284.0 | 289.0 | 274.5 |
| 2024-04-19 | 27.63 (-1.45) | 3.41 (+0.16) | 0.24 (-0.07) | -1340 | 36.42 | 146 | 3.97 | -62 | 1.69 | 3679 | 283.0 | 312.5 | 313.0 | 281.0 |
| 2024-04-12 | 29.08 (-0.05) | 3.25 (+0.27) | 0.31 (+0.1) | 88 | 2.93 | 236 | 7.85 | 87 | 2.89 | 3006 | 313.5 | 314.0 | 322.5 | 311.0 |
| 2024-04-03 | 29.13 (+0.65) | 2.98 (+0.25) | 0.21 (+0.02) | 714 | 30.55 | 224 | 9.58 | 17 | 0.73 | 2337 | 316.5 | 307.5 | 319.5 | 306.0 |
| 2024-03-29 | 28.48 (+0.36) | 2.73 (+0.17) | 0.19 (0.0) | 285 | 5.91 | 146 | 3.03 | 0 | 0.0 | 4825 | 305.5 | 302.5 | 318.0 | 302.5 |
| 2024-03-22 | 28.12 (-0.49) | 2.56 (-0.01) | 0.19 (+0.03) | -354 | 8.58 | -3 | 0.07 | 23 | 0.56 | 4127 | 301.0 | 291.5 | 306.5 | 290.5 |
| 2024-03-15 | 28.61 (-1.01) | 2.57 (-0.26) | 0.16 (-0.05) | -921 | 27.86 | -234 | 7.08 | -39 | 1.18 | 3306 | 291.5 | 294.0 | 298.0 | 289.5 |
| 2024-03-08 | 29.62 (-0.45) | 2.83 (-0.64) | 0.21 (-0.05) | -673 | 15.1 | -568 | 12.74 | -46 | 1.03 | 4458 | 296.5 | 312.0 | 318.0 | 295.0 |
| 2024-03-01 | 30.07 (-0.69) | 3.47 (-0.04) | 0.26 (+0.02) | -1035 | 35.13 | -32 | 1.09 | 19 | 0.64 | 2946 | 308.0 | 307.0 | 311.0 | 298.0 |
| 2024-02-23 | 30.76 (-0.78) | 3.51 (-0.94) | 0.24 (0.0) | -803 | 9.62 | -833 | 9.98 | 2 | 0.02 | 8343 | 307.0 | 328.5 | 347.0 | 304.0 |
| 2024-02-16 | 31.54 (+0.39) | 4.45 (+0.01) | 0.24 (+0.03) | 365 | 23.78 | 6 | 0.39 | 25 | 1.63 | 1535 | 318.5 | 309.5 | 319.5 | 306.0 |
| 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 | 31.15 (-0.19) | 4.44 (-0.03) | 0.21 (+0.01) | -189 | 42.95 | -18 | 4.09 | 6 | 1.36 | 440 | 304.5 | 308.5 | 308.5 | 303.0 |
| 2024-02-02 | 31.34 (-0.28) | 4.47 (+0.02) | 0.2 (+0.02) | -362 | 19.14 | 9 | 0.48 | 21 | 1.11 | 1891 | 308.5 | 309.5 | 313.0 | 300.5 |
| 2024-01-26 | 31.62 (+0.74) | 4.45 (-0.63) | 0.18 (-0.09) | 631 | 22.19 | -121 | 4.25 | -82 | 2.88 | 2844 | 311.0 | 311.0 | 320.0 | 306.0 |
| 2024-01-19 | 30.88 (+0.41) | 5.08 (+0.03) | 0.27 (+0.15) | 396 | 24.15 | 27 | 1.65 | 135 | 8.23 | 1640 | 309.0 | 306.5 | 311.5 | 300.0 |
| 2024-01-12 | 30.47 (+0.59) | 5.05 (+0.08) | 0.12 (+0.02) | 540 | 22.85 | 77 | 3.26 | 17 | 0.72 | 2363 | 305.5 | 293.0 | 310.5 | 293.0 |
| 2024-01-05 | 29.88 (-0.65) | 4.97 (-0.48) | 0.1 (-0.03) | -575 | 25.77 | -432 | 19.36 | -21 | 0.94 | 2231 | 291.5 | 313.0 | 313.0 | 290.0 |
| 2023-12-29 | 30.53 (+0.44) | 5.45 (-0.65) | 0.13 (-0.05) | 463 | 15.42 | -573 | 19.09 | -48 | 1.6 | 3002 | 312.0 | 311.5 | 314.5 | 304.0 |
| 2023-12-22 | 30.09 (+0.88) | 6.1 (-0.48) | 0.18 (+0.01) | 770 | 23.31 | -426 | 12.9 | 12 | 0.36 | 3303 | 315.0 | 310.0 | 316.5 | 296.5 |
| 2023-12-15 | 29.21 (-0.39) | 6.58 (-0.11) | 0.17 (-0.07) | -335 | 10.11 | -93 | 2.81 | -68 | 2.05 | 3314 | 308.0 | 322.0 | 323.0 | 306.0 |
| 2023-12-08 | 29.6 (-0.09) | 6.69 (+0.13) | 0.24 (+0.04) | 558 | 12.4 | 112 | 2.49 | 37 | 0.82 | 4501 | 320.0 | 309.0 | 326.0 | 309.0 |
| 2023-12-01 | 29.69 (-0.71) | 6.56 (-0.01) | 0.2 (-0.04) | -746 | 18.32 | -4 | 0.1 | -32 | 0.79 | 4072 | 307.5 | 315.5 | 320.0 | 303.5 |
| 2023-11-24 | 30.4 (-0.11) | 6.57 (+0.56) | 0.24 (-0.05) | -207 | 3.33 | 492 | 7.92 | -48 | 0.77 | 6212 | 314.0 | 312.0 | 332.0 | 309.5 |
| 2023-11-17 | 30.51 (+0.27) | 6.01 (-0.15) | 0.29 (-0.05) | 151 | 2.96 | -131 | 2.57 | -45 | 0.88 | 5095 | 310.5 | 307.5 | 319.5 | 303.0 |
| 2023-11-10 | 30.24 (+0.06) | 6.16 (+0.63) | 0.34 (-0.08) | 118 | 1.36 | 558 | 6.43 | -70 | 0.81 | 8678 | 304.0 | 305.0 | 324.5 | 297.0 |
| 2023-11-03 | 30.18 (-0.14) | 5.53 (+1.48) | 0.42 (+0.11) | -204 | 2.83 | 1303 | 18.09 | 97 | 1.35 | 7204 | 307.0 | 283.0 | 314.0 | 282.5 |
| 2023-10-27 | 30.32 (+0.41) | 4.05 (+0.37) | 0.31 (-0.03) | 552 | 9.13 | -502 | 8.3 | -22 | 0.36 | 6046 | 281.0 | 275.0 | 306.0 | 272.5 |
| 2023-10-20 | 29.91 (+0.05) | 3.68 (-0.51) | 0.34 (-0.15) | 234 | 7.66 | -454 | 14.87 | -130 | 4.26 | 3054 | 276.0 | 292.0 | 297.0 | 272.0 |
| 2023-10-13 | 29.86 (+0.29) | 4.19 (-0.93) | 0.49 (0.0) | 506 | 21.72 | -819 | 35.15 | -3 | 0.13 | 2330 | 292.0 | 303.0 | 306.5 | 291.0 |
| 2023-10-06 | 29.57 (+0.02) | 5.12 (-0.17) | 0.49 (+0.04) | 244 | 5.7 | -154 | 3.6 | 31 | 0.72 | 4281 | 303.0 | 300.0 | 318.5 | 299.5 |
| 2023-09-28 | 29.55 (+0.07) | 5.29 (0.0) | 0.45 (-0.02) | 110 | 3.12 | -2 | 0.06 | -14 | 0.4 | 3520 | 296.5 | 305.0 | 314.5 | 296.5 |
| 2023-09-22 | 29.48 (+1.2) | 5.29 (+0.54) | 0.47 (-0.35) | 971 | 14.48 | 480 | 7.16 | -309 | 4.61 | 6705 | 302.0 | 304.5 | 316.5 | 293.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 28.28 (+0.35) | 4.75 (+1.26) | 0.82 (+0.01) | 318 | 4.11 | 1179 | 15.23 | 25 | 0.32 | 7739 | 309.0 | 275.0 | 315.0 | 269.5 |
| 2023-09-08 | 27.93 (-0.32) | 3.49 (0.0) | 0.81 (+0.1) | -604 | 12.7 | 0 | 0.0 | 81 | 1.7 | 4757 | 274.0 | 272.0 | 282.5 | 267.5 |
| 2023-09-01 | 28.25 (-1.36) | 3.49 (+0.74) | 0.71 (+0.07) | -1826 | 16.85 | 642 | 5.92 | 61 | 0.56 | 10837 | 268.5 | 246.5 | 285.0 | 238.0 |
| 2023-08-25 | 29.61 (+0.72) | 2.75 (-0.46) | 0.64 (-0.07) | 841 | 17.49 | -400 | 8.32 | -63 | 1.31 | 4809 | 245.0 | 247.5 | 255.0 | 239.5 |
| 2023-08-18 | 28.89 (-1.29) | 3.21 (-0.09) | 0.71 (+0.13) | -964 | 24.53 | -82 | 2.09 | 116 | 2.95 | 3930 | 264.0 | 261.0 | 273.5 | 253.5 |
| 2023-08-11 | 30.18 (+0.42) | 3.3 (-1.88) | 0.58 (-0.16) | 772 | 9.92 | -1629 | 20.92 | -143 | 1.84 | 7785 | 261.0 | 283.5 | 284.0 | 258.5 |
| 2023-08-04 | 29.76 (-1.0) | 5.18 (-0.02) | 0.74 (-0.15) | -1237 | 14.35 | -20 | 0.23 | -125 | 1.45 | 8623 | 287.5 | 327.5 | 334.0 | 281.5 |
| 2023-07-28 | 30.76 (+0.5) | 5.2 (-0.26) | 0.89 (+0.29) | 421 | 5.62 | -223 | 2.98 | 254 | 3.39 | 7493 | 315.5 | 302.5 | 322.5 | 296.0 |
| 2023-07-21 | 30.26 (+0.28) | 5.46 (-1.11) | 0.6 (-0.02) | 594 | 12.06 | -959 | 19.47 | -25 | 0.51 | 4925 | 302.5 | 329.0 | 329.0 | 296.5 |
| 2023-07-14 | 29.98 (+0.5) | 6.57 (-0.46) | 0.62 (+0.3) | 520 | 5.43 | -399 | 4.17 | 264 | 2.76 | 9572 | 329.5 | 306.0 | 329.5 | 296.5 |
| 2023-07-07 | 29.48 (-0.09) | 7.03 (-1.23) | 0.32 (-0.04) | -107 | 0.8 | -467 | 3.48 | -40 | 0.3 | 13402 | 310.5 | 326.5 | 363.0 | 310.0 |
| 2023-06-30 | 29.57 (-0.93) | 8.26 (+0.03) | 0.36 (-0.15) | -924 | 12.34 | 19 | 0.25 | -129 | 1.72 | 7487 | 324.0 | 360.0 | 362.0 | 320.0 |
| 2023-06-21 | 30.5 (-0.33) | 8.23 (+0.55) | 0.51 (+0.06) | -173 | 1.7 | 482 | 4.74 | 53 | 0.52 | 10174 | 354.5 | 332.5 | 366.0 | 326.0 |
| 2023-06-16 | 30.83 (+1.15) | 7.68 (-0.36) | 0.45 (+0.13) | 962 | 14.25 | -313 | 4.64 | 112 | 1.66 | 6752 | 333.0 | 324.0 | 336.5 | 314.5 |
| 2023-06-09 | 29.68 (-0.34) | 8.04 (+0.38) | 0.32 (-0.08) | -71 | 1.0 | 328 | 4.6 | -71 | 1.0 | 7128 | 319.5 | 335.0 | 341.0 | 313.5 |
| 2023-06-02 | 30.02 (-1.64) | 7.66 (+0.9) | 0.4 (-0.1) | -1976 | 10.07 | 777 | 3.96 | -82 | 0.42 | 19613 | 329.5 | 340.0 | 350.0 | 319.0 |
| 2023-05-26 | 31.66 (-0.7) | 6.76 (+0.32) | 0.5 (+0.29) | -684 | 5.37 | 298 | 2.34 | 248 | 1.95 | 12726 | 333.5 | 311.5 | 333.5 | 298.5 |
| 2023-05-19 | 32.36 (-0.15) | 6.44 (+0.75) | 0.21 (-0.01) | -364 | 4.28 | 650 | 7.64 | -4 | 0.05 | 8505 | 307.5 | 287.0 | 312.5 | 287.0 |
| 2023-05-12 | 32.51 (+0.05) | 5.69 (+0.21) | 0.22 (+0.1) | 69 | 1.34 | 178 | 3.46 | 80 | 1.55 | 5151 | 290.5 | 290.5 | 302.5 | 274.5 |
| 2023-05-05 | 32.46 (-0.14) | 5.48 (-0.11) | 0.12 (-0.07) | -77 | 2.78 | -97 | 3.5 | -60 | 2.17 | 2769 | 288.5 | 299.0 | 302.0 | 288.5 |
| 2023-04-28 | 32.6 (-0.97) | 5.59 (+0.36) | 0.19 (+0.06) | -679 | 9.67 | 316 | 4.5 | 53 | 0.75 | 7021 | 299.0 | 283.0 | 301.0 | 274.0 |
| 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 | 33.57 (+2.26) | 5.23 (-0.42) | 0.13 (-0.26) | 2037 | 21.28 | -364 | 3.8 | -222 | 2.32 | 9571 | 286.0 | 315.0 | 319.5 | 283.0 |
| 2023-04-14 | 31.31 (+0.66) | 5.65 (+0.4) | 0.39 (-0.02) | 571 | 3.53 | 345 | 2.13 | -20 | 0.12 | 16198 | 315.0 | 303.5 | 330.0 | 300.0 |
| 2023-04-07 | 30.65 (-0.35) | 5.25 (+0.17) | 0.41 (0.0) | -420 | 8.26 | 147 | 2.89 | 3 | 0.06 | 5084 | 308.0 | 313.5 | 320.5 | 306.5 |
| 2023-03-31 | 31.0 (+0.47) | 5.08 (+0.81) | 0.41 (-0.02) | 518 | 2.09 | 898 | 3.62 | -24 | 0.1 | 24778 | 314.0 | 309.5 | 333.0 | 286.0 |
| 2023-03-24 | 30.53 (-1.61) | 4.27 (+1.35) | 0.43 (+0.01) | -1444 | 7.93 | 1167 | 6.41 | 9 | 0.05 | 18211 | 301.5 | 265.0 | 301.5 | 252.5 |
| 2023-03-17 | 32.14 (-0.37) | 2.92 (+0.82) | 0.42 (+0.25) | -411 | 5.18 | 709 | 8.94 | 220 | 2.77 | 7930 | 255.5 | 245.5 | 263.0 | 228.0 |
| 2023-03-10 | 32.51 (+0.25) | 2.1 (+0.89) | 0.17 (+0.05) | 152 | 2.4 | 764 | 12.05 | 40 | 0.63 | 6340 | 241.0 | 226.5 | 254.0 | 218.0 |
| 2023-03-03 | 32.26 (-0.53) | 1.21 (+0.09) | 0.12 (+0.03) | -503 | 16.73 | 83 | 2.76 | 31 | 1.03 | 3006 | 223.5 | 222.0 | 226.0 | 216.0 |
| 2023-02-24 | 32.79 (-0.2) | 1.12 (+0.18) | 0.09 (0.0) | -176 | 5.42 | 154 | 4.74 | 0 | 0.0 | 3250 | 224.5 | 197.0 | 224.5 | 196.5 |
| 2023-02-17 | 32.99 (-0.15) | 0.94 (+0.06) | 0.09 (+0.03) | -100 | 14.35 | 55 | 7.89 | 27 | 3.87 | 697 | 198.0 | 196.0 | 198.5 | 194.0 |
| 2023-02-10 | 33.14 (-0.09) | 0.88 (0.0) | 0.06 (+0.01) | -45 | 4.17 | 0 | 0.0 | 11 | 1.02 | 1080 | 196.5 | 202.0 | 203.0 | 196.0 |
| 2023-02-03 | 33.23 (+0.07) | 0.88 (+0.14) | 0.05 (+0.01) | 68 | 2.78 | 122 | 4.99 | 2 | 0.08 | 2443 | 202.0 | 189.5 | 202.5 | 186.5 |
| 2023-01-17 | 33.16 (-0.03) | 0.74 (+0.01) | 0.04 (0.0) | -12 | 6.15 | 1 | 0.51 | -1 | 0.51 | 195 | 187.0 | 186.5 | 187.0 | 184.5 |
| 2023-01-13 | 33.19 (+0.05) | 0.73 (0.0) | 0.04 (-0.05) | 115 | 21.1 | 4 | 0.73 | -44 | 8.07 | 545 | 186.5 | 184.0 | 187.0 | 183.0 |
| 2023-01-06 | 33.14 (-0.01) | 0.73 (-0.05) | 0.09 (-0.01) | 0 | 0.0 | -47 | 24.23 | -6 | 3.09 | 194 | 184.0 | 184.0 | 186.5 | 181.5 |
| 2022-12-30 | 33.15 (0.0) | 0.78 (-0.09) | 0.1 (-0.01) | -1 | 0.2 | -51 | 10.18 | -4 | 0.8 | 501 | 185.5 | 183.0 | 187.5 | 178.0 |
| 2022-12-23 | 33.15 (+0.04) | 0.87 (0.0) | 0.11 (-0.02) | 58 | 7.29 | 0 | 0.0 | -16 | 2.01 | 796 | 181.5 | 185.0 | 189.5 | 180.5 |
| 2022-12-16 | 33.11 (+0.04) | 0.87 (0.0) | 0.13 (+0.04) | 43 | 8.05 | 5 | 0.94 | 35 | 6.55 | 534 | 186.0 | 186.5 | 190.0 | 185.5 |
| 2022-12-09 | 33.07 (+0.35) | 0.87 (-0.12) | 0.09 (+0.09) | 327 | 19.96 | -108 | 6.59 | 72 | 4.4 | 1638 | 188.5 | 198.0 | 200.0 | 185.5 |
| 2022-12-02 | 32.72 (+0.71) | 0.99 (+0.02) | 0.0 (0.0) | 596 | 42.09 | 20 | 1.41 | 0 | 0.0 | 1416 | 196.5 | 186.5 | 198.0 | 185.5 |
| 2022-11-25 | 32.01 (+0.36) | 0.97 (0.0) | 0.0 (-0.03) | 315 | 25.18 | 0 | 0.0 | -29 | 2.32 | 1251 | 187.0 | 183.5 | 187.0 | 180.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 31.65 (+0.38) | 0.97 (+0.04) | 0.03 (+0.03) | 356 | 17.03 | 32 | 1.53 | 26 | 1.24 | 2091 | 183.0 | 176.5 | 185.0 | 174.0 |
| 2022-11-11 | 31.27 (-0.21) | 0.93 (+0.02) | 0.0 (0.0) | -168 | 12.04 | 16 | 1.15 | -26 | 1.86 | 1395 | 175.5 | 172.0 | 179.0 | 172.0 |
| 2022-11-04 | 31.48 (-0.01) | 0.91 (0.0) | 0.0 (-0.04) | -5 | 1.53 | 0 | 0.0 | -51 | 15.6 | 327 | 168.0 | 164.5 | 168.0 | 161.5 |
| 2022-10-28 | 31.49 (-0.03) | 0.91 (0.0) | 0.04 (-0.03) | 60 | 14.32 | 0 | 0.0 | -28 | 6.68 | 419 | 164.0 | 167.0 | 169.5 | 163.0 |
| 2022-10-21 | 31.52 (+0.01) | 0.91 (+0.38) | 0.07 (0.0) | 65 | 4.4 | 330 | 22.34 | 1 | 0.07 | 1477 | 165.5 | 150.0 | 170.0 | 147.5 |
| 2022-10-14 | 31.51 (-0.2) | 0.53 (-0.04) | 0.07 (+0.01) | -209 | 28.95 | -33 | 4.57 | 4 | 0.55 | 722 | 151.0 | 156.0 | 156.0 | 151.0 |
| 2022-10-07 | 31.71 (-0.19) | 0.57 (-0.24) | 0.06 (-0.04) | -172 | 22.78 | -92 | 12.19 | -32 | 4.24 | 755 | 157.5 | 161.0 | 161.0 | 155.0 |
| 2022-09-30 | 31.9 (-0.25) | 0.81 (-0.03) | 0.1 (0.0) | -205 | 26.28 | -30 | 3.85 | 0 | 0.0 | 780 | 161.5 | 164.0 | 164.0 | 157.5 |
| 2022-09-23 | 32.15 (-0.18) | 0.84 (-0.03) | 0.1 (-0.19) | -164 | 28.37 | -23 | 3.98 | -166 | 28.72 | 578 | 164.5 | 168.5 | 168.5 | 164.0 |
| 2022-09-16 | 32.33 (+0.02) | 0.87 (0.0) | 0.29 (-0.05) | -63 | 15.0 | 0 | 0.0 | -44 | 10.48 | 420 | 168.5 | 171.0 | 174.0 | 167.0 |
| 2022-09-08 | 32.31 (-0.12) | 0.87 (0.0) | 0.34 (-0.01) | -209 | 37.39 | 1 | 0.18 | -5 | 0.89 | 559 | 171.0 | 171.0 | 172.0 | 164.0 |
| 2022-09-02 | 32.43 (-0.45) | 0.87 (0.0) | 0.35 (+0.01) | -495 | 46.05 | 1 | 0.09 | 8 | 0.74 | 1075 | 169.5 | 174.5 | 175.5 | 169.5 |
| 2022-08-26 | 32.88 (-0.39) | 0.87 (-0.02) | 0.34 (-0.01) | -254 | 39.69 | 0 | 0.0 | 3 | 0.47 | 640 | 176.0 | 179.0 | 179.5 | 174.0 |
| 2022-08-19 | 33.27 (-0.12) | 0.89 (0.0) | 0.35 (+0.01) | -136 | 12.94 | 4 | 0.38 | 7 | 0.67 | 1051 | 179.5 | 176.0 | 182.0 | 173.5 |
| 2022-08-12 | 33.39 (-0.33) | 0.89 (+0.02) | 0.34 (+0.01) | -318 | 33.54 | 19 | 2.0 | 6 | 0.63 | 948 | 174.0 | 171.5 | 175.5 | 169.5 |
| 2022-08-05 | 33.72 (-0.16) | 0.87 (+0.06) | 0.33 (0.0) | -187 | 30.86 | 49 | 8.09 | 1 | 0.17 | 606 | 168.0 | 170.5 | 172.0 | 164.5 |
| 2022-07-29 | 33.88 (-0.42) | 0.81 (0.0) | 0.33 (0.0) | -164 | 11.53 | 1 | 0.07 | -1 | 0.07 | 1422 | 168.5 | 180.0 | 180.5 | 162.0 |
| 2022-07-22 | 34.3 (-0.06) | 0.81 (0.0) | 0.33 (0.0) | -44 | 7.89 | 0 | 0.0 | 0 | 0.0 | 558 | 180.5 | 176.5 | 181.0 | 175.5 |
| 2022-07-15 | 34.36 (-0.01) | 0.81 (+0.04) | 0.33 (-0.01) | -12 | 1.66 | 26 | 3.6 | -2 | 0.28 | 723 | 174.5 | 171.0 | 176.0 | 169.5 |
| 2022-07-08 | 34.37 (-0.09) | 0.77 (+0.03) | 0.34 (+0.01) | -91 | 9.19 | 27 | 2.73 | 2 | 0.2 | 990 | 172.5 | 160.5 | 173.5 | 160.0 |
| 2022-07-01 | 34.46 (-0.2) | 0.74 (+0.09) | 0.33 (0.0) | -193 | 24.71 | 2 | 0.26 | 0 | 0.0 | 781 | 160.5 | 171.0 | 173.0 | 160.0 |
| 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 | 34.66 (+0.01) | 0.65 (-0.05) | 0.33 (0.0) | -63 | 4.92 | -43 | 3.36 | 0 | 0.0 | 1280 | 171.0 | 174.0 | 174.0 | 166.0 |
| 2022-06-17 | 34.65 (-0.35) | 0.7 (-0.22) | 0.33 (0.0) | -343 | 24.57 | -185 | 13.25 | 5 | 0.36 | 1396 | 174.0 | 190.0 | 190.0 | 173.5 |
| 2022-06-10 | 35.0 (-0.3) | 0.92 (-0.04) | 0.33 (+0.01) | -292 | 28.1 | -31 | 2.98 | 4 | 0.38 | 1039 | 191.0 | 196.5 | 197.0 | 189.5 |
| 2022-06-02 | 35.3 (-0.76) | 0.96 (-0.01) | 0.32 (-0.01) | -199 | 38.79 | 0 | 0.0 | 0 | 0.0 | 513 | 197.5 | 197.0 | 201.0 | 196.5 |
| 2022-05-27 | 36.06 (-0.2) | 0.97 (0.0) | 0.33 (-0.04) | -199 | 31.24 | 1 | 0.16 | -39 | 6.12 | 637 | 196.0 | 201.0 | 201.0 | 194.5 |
| 2022-05-20 | 36.26 (-0.31) | 0.97 (-0.02) | 0.37 (+0.02) | -235 | 39.17 | -21 | 3.5 | 18 | 3.0 | 600 | 200.0 | 199.5 | 202.0 | 196.0 |
| 2022-05-13 | 36.57 (-0.95) | 0.99 (-0.05) | 0.35 (+0.01) | -793 | 56.24 | -41 | 2.91 | 7 | 0.5 | 1410 | 198.0 | 205.5 | 206.5 | 197.0 |
| 2022-05-06 | 37.52 (-0.12) | 1.04 (+0.01) | 0.34 (-0.01) | -104 | 20.63 | 14 | 2.78 | -3 | 0.6 | 504 | 206.0 | 203.0 | 210.0 | 202.0 |
| 2022-04-29 | 37.64 (-0.34) | 1.03 (-0.06) | 0.35 (-0.03) | -208 | 22.61 | -48 | 5.22 | -26 | 2.83 | 920 | 204.0 | 207.0 | 207.0 | 196.5 |
| 2022-04-22 | 37.98 (-0.44) | 1.09 (+0.07) | 0.38 (+0.01) | -353 | 30.4 | 52 | 4.48 | 9 | 0.78 | 1161 | 208.5 | 207.0 | 214.5 | 203.0 |
| 2022-04-15 | 38.42 (-0.28) | 1.02 (+0.1) | 0.37 (-0.04) | -264 | 27.24 | 84 | 8.67 | -34 | 3.51 | 969 | 207.5 | 218.0 | 218.0 | 207.5 |
| 2022-04-08 | 38.7 (-0.11) | 0.92 (+0.03) | 0.41 (-0.02) | -84 | 10.57 | 26 | 3.27 | -18 | 2.26 | 795 | 218.0 | 216.0 | 224.0 | 215.5 |
| 2022-04-01 | 38.81 (-0.11) | 0.89 (-0.04) | 0.43 (+0.03) | -82 | 5.59 | 37 | 2.52 | 29 | 1.98 | 1467 | 220.0 | 210.0 | 225.0 | 208.0 |
| 2022-03-25 | 38.92 (+0.01) | 0.93 (0.0) | 0.4 (0.0) | 19 | 1.79 | 0 | 0.0 | 1 | 0.09 | 1059 | 212.5 | 210.0 | 217.0 | 208.5 |
| 2022-03-18 | 38.91 (-0.12) | 0.93 (+0.09) | 0.4 (+0.06) | -160 | 14.79 | 73 | 6.75 | 47 | 4.34 | 1082 | 209.5 | 207.5 | 209.5 | 201.0 |
| 2022-03-11 | 39.03 (-0.1) | 0.84 (+0.01) | 0.34 (0.0) | -104 | 9.39 | 10 | 0.9 | 1 | 0.09 | 1107 | 206.5 | 205.5 | 210.0 | 197.5 |
| 2022-03-04 | 39.13 (-0.24) | 0.83 (0.0) | 0.34 (-0.01) | -158 | 18.76 | 0 | 0.0 | -9 | 1.07 | 842 | 205.5 | 212.5 | 213.5 | 205.5 |
| 2022-02-25 | 39.37 (+0.38) | 0.83 (0.0) | 0.35 (+0.01) | 291 | 10.25 | 0 | 0.0 | 13 | 0.46 | 2838 | 210.5 | 203.5 | 212.5 | 197.5 |
| 2022-02-18 | 38.99 (+0.1) | 0.83 (0.0) | 0.34 (+0.01) | 85 | 9.98 | 0 | 0.0 | 8 | 0.94 | 852 | 202.0 | 196.0 | 203.0 | 193.0 |
| 2022-02-11 | 38.89 (-0.25) | 0.83 (0.0) | 0.33 (0.0) | -207 | 16.07 | 1 | 0.08 | 0 | 0.0 | 1288 | 198.0 | 192.0 | 205.0 | 191.0 |
| 2022-01-26 | 39.14 (-0.17) | 0.83 (0.0) | 0.33 (0.0) | -145 | 40.39 | 0 | 0.0 | -2 | 0.56 | 359 | 191.0 | 191.0 | 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 | |||
| 2022-01-21 | 39.31 (-0.14) | 0.83 (0.0) | 0.33 (0.0) | -90 | 21.84 | 1 | 0.24 | -1 | 0.24 | 412 | 191.5 | 191.5 | 197.5 | 190.0 |
| 2022-01-14 | 39.45 (-0.44) | 0.83 (0.0) | 0.33 (0.0) | -354 | 34.14 | 0 | 0.0 | -2 | 0.19 | 1037 | 191.5 | 199.0 | 201.0 | 189.0 |
| 2022-01-07 | 39.89 (-0.34) | 0.83 (+0.08) | 0.33 (0.0) | -253 | 15.19 | 60 | 3.6 | -1 | 0.06 | 1666 | 199.5 | 205.0 | 212.0 | 199.5 |
| 2021-12-30 | 40.23 (+0.02) | 0.75 (-0.01) | 0.33 (-0.01) | 13 | 2.74 | -8 | 1.69 | -1 | 0.21 | 474 | 204.0 | 202.5 | 204.5 | 199.5 |
| 2021-12-24 | 40.21 (-0.07) | 0.76 (0.0) | 0.34 (+0.01) | -53 | 9.74 | 0 | 0.0 | 2 | 0.37 | 544 | 201.5 | 200.0 | 203.0 | 198.0 |
| 2021-12-17 | 40.28 (+0.12) | 0.76 (-0.08) | 0.33 (-0.01) | 112 | 7.16 | -62 | 3.96 | -7 | 0.45 | 1565 | 201.0 | 204.5 | 207.0 | 196.5 |
| 2021-12-10 | 40.16 (+0.21) | 0.84 (0.0) | 0.34 (0.0) | 116 | 8.41 | 0 | 0.0 | 0 | 0.0 | 1380 | 204.5 | 201.5 | 210.0 | 198.5 |
| 2021-12-03 | 39.95 (+0.05) | 0.84 (0.0) | 0.34 (-0.03) | 31 | 2.48 | 1 | 0.08 | -23 | 1.84 | 1250 | 200.5 | 200.0 | 204.0 | 196.0 |
| 2021-11-26 | 39.9 (+0.03) | 0.84 (+0.1) | 0.37 (-0.02) | 48 | 2.46 | 77 | 3.95 | -12 | 0.62 | 1949 | 200.0 | 204.0 | 213.5 | 200.0 |
| 2021-11-19 | 39.87 (-0.26) | 0.74 (0.0) | 0.39 (+0.02) | -197 | 11.86 | 0 | 0.0 | 11 | 0.66 | 1661 | 202.5 | 198.5 | 208.5 | 196.0 |
| 2021-11-12 | 40.13 (-0.23) | 0.74 (+0.01) | 0.37 (+0.01) | -216 | 11.13 | 11 | 0.57 | 14 | 0.72 | 1940 | 196.0 | 194.0 | 205.0 | 192.0 |
| 2021-11-05 | 40.36 (+0.08) | 0.73 (0.0) | 0.36 (0.0) | 72 | 7.04 | 1 | 0.1 | -3 | 0.29 | 1023 | 194.0 | 192.0 | 196.5 | 189.0 |
| 2021-10-29 | 40.28 (-0.08) | 0.73 (+0.01) | 0.36 (+0.01) | -64 | 7.3 | 13 | 1.48 | 7 | 0.8 | 877 | 191.5 | 188.0 | 195.0 | 188.0 |
| 2021-10-22 | 40.36 (-0.12) | 0.72 (+0.01) | 0.35 (0.0) | -111 | 13.31 | 5 | 0.6 | -1 | 0.12 | 834 | 188.5 | 188.0 | 190.5 | 184.5 |
| 2021-10-15 | 40.48 (-0.09) | 0.71 (0.0) | 0.35 (-0.01) | -92 | 6.17 | 2 | 0.13 | -3 | 0.2 | 1491 | 188.5 | 187.0 | 194.0 | 183.5 |
| 2021-10-08 | 40.57 (+0.19) | 0.71 (+0.03) | 0.36 (-0.01) | 137 | 6.69 | 23 | 1.12 | -8 | 0.39 | 2047 | 189.5 | 178.0 | 191.0 | 172.0 |
| 2021-10-01 | 40.38 (-0.55) | 0.68 (+0.1) | 0.37 (-0.02) | -448 | 20.65 | -9 | 0.41 | -18 | 0.83 | 2169 | 177.0 | 196.0 | 196.0 | 176.5 |
| 2021-09-24 | 40.93 (-0.15) | 0.58 (0.0) | 0.39 (-0.01) | -103 | 18.69 | 0 | 0.0 | -6 | 1.09 | 551 | 197.0 | 193.0 | 197.0 | 190.0 |
| 2021-09-17 | 41.08 (+0.07) | 0.58 (-0.01) | 0.4 (0.0) | 43 | 3.34 | -8 | 0.62 | -5 | 0.39 | 1286 | 198.0 | 207.0 | 208.0 | 195.5 |
| 2021-09-10 | 41.01 (+1.0) | 0.59 (-0.15) | 0.4 (-0.05) | 801 | 28.1 | -125 | 4.38 | -42 | 1.47 | 2851 | 211.0 | 225.0 | 225.0 | 204.5 |
| 2021-09-03 | 40.01 (+0.1) | 0.74 (0.0) | 0.45 (+0.01) | 60 | 3.51 | 0 | 0.0 | 11 | 0.64 | 1708 | 223.5 | 224.0 | 233.0 | 223.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 39.91 (-0.01) | 0.74 (-0.03) | 0.44 (-0.01) | 41 | 2.47 | -24 | 1.44 | -7 | 0.42 | 1661 | 223.5 | 227.0 | 232.5 | 221.5 |
| 2021-08-20 | 39.92 (+0.82) | 0.77 (-0.3) | 0.45 (-0.02) | 633 | 17.27 | -249 | 6.79 | -19 | 0.52 | 3665 | 222.0 | 223.0 | 235.0 | 216.0 |
| 2021-08-13 | 39.1 (+3.18) | 1.07 (-0.82) | 0.47 (-0.26) | 2594 | 37.39 | -672 | 9.69 | -210 | 3.03 | 6938 | 223.0 | 246.0 | 246.0 | 218.0 |
| 2021-08-06 | 35.92 (+0.71) | 1.89 (-0.01) | 0.73 (+0.07) | 601 | 11.8 | -8 | 0.16 | 52 | 1.02 | 5092 | 244.0 | 241.5 | 248.0 | 231.0 |
| 2021-07-30 | 35.21 (+2.47) | 1.9 (-0.01) | 0.66 (0.0) | 2035 | 23.27 | -10 | 0.11 | 1 | 0.01 | 8744 | 240.0 | 233.5 | 250.0 | 221.0 |
| 2021-07-23 | 32.74 (+1.63) | 1.91 (+0.06) | 0.66 (+0.08) | 1362 | 23.76 | 52 | 0.91 | 69 | 1.2 | 5733 | 228.0 | 205.5 | 230.0 | 201.5 |
| 2021-07-16 | 31.11 (+0.48) | 1.85 (0.0) | 0.58 (+0.03) | 481 | 13.63 | -2 | 0.06 | 27 | 0.77 | 3528 | 206.0 | 209.0 | 217.5 | 204.0 |
| 2021-07-09 | 30.63 (+1.2) | 1.85 (0.0) | 0.55 (+0.02) | 979 | 20.04 | -1 | 0.02 | 10 | 0.2 | 4885 | 206.5 | 195.0 | 212.5 | 195.0 |
| 2021-07-02 | 29.43 (+0.39) | 1.85 (+0.37) | 0.53 (+0.01) | 389 | 26.61 | -4 | 0.27 | 14 | 0.96 | 1462 | 193.0 | 187.0 | 193.0 | 185.0 |
| 2021-06-25 | 29.04 (+0.82) | 1.48 (0.0) | 0.52 (+0.1) | 684 | 24.45 | 0 | 0.0 | 79 | 2.82 | 2797 | 187.5 | 183.0 | 193.0 | 183.0 |
| 2021-06-18 | 28.22 (+0.56) | 1.48 (+0.02) | 0.42 (+0.05) | 462 | 15.6 | 20 | 0.68 | 37 | 1.25 | 2962 | 183.0 | 181.0 | 189.0 | 178.5 |
| 2021-06-11 | 27.66 (+0.12) | 1.46 (-0.01) | 0.37 (+0.03) | 101 | 5.32 | -15 | 0.79 | 24 | 1.26 | 1898 | 179.0 | 179.0 | 181.0 | 176.0 |
| 2021-06-04 | 27.54 (+0.09) | 1.47 (-0.17) | 0.34 (-0.01) | 77 | 10.92 | -134 | 19.01 | -3 | 0.43 | 705 | 169.0 | 171.0 | 172.5 | 167.5 |
| 2021-05-28 | 27.45 (-0.17) | 1.64 (-0.02) | 0.35 (-0.01) | 69 | 8.65 | 0 | 0.0 | -2 | 0.25 | 798 | 171.0 | 161.0 | 173.5 | 160.5 |
| 2021-05-21 | 27.62 (+0.1) | 1.66 (0.0) | 0.36 (+0.04) | 49 | 3.32 | 0 | 0.0 | 27 | 1.83 | 1474 | 163.0 | 156.5 | 167.0 | 151.0 |
| 2021-05-14 | 27.52 (-0.1) | 1.66 (+0.02) | 0.32 (+0.03) | -92 | 3.29 | 18 | 0.64 | 24 | 0.86 | 2800 | 164.5 | 182.5 | 182.5 | 162.0 |
| 2021-05-07 | 27.62 (+0.84) | 1.64 (+0.02) | 0.29 (+0.05) | 768 | 24.59 | 18 | 0.58 | 46 | 1.47 | 3123 | 180.5 | 179.5 | 182.5 | 168.0 |
| 2021-04-29 | 26.78 (+0.04) | 1.62 (-0.01) | 0.24 (+0.17) | 37 | 1.67 | -8 | 0.36 | 140 | 6.34 | 2209 | 179.5 | 184.5 | 185.0 | 179.0 |
| 2021-04-23 | 26.74 (+0.07) | 1.63 (-0.07) | 0.07 (+0.07) | 63 | 2.25 | -63 | 2.25 | 54 | 1.93 | 2804 | 181.0 | 176.5 | 186.5 | 176.5 |
| 2021-04-16 | 26.67 (+0.41) | 1.7 (-0.01) | 0.0 (-0.14) | 360 | 13.77 | -7 | 0.27 | -111 | 4.24 | 2615 | 177.0 | 179.5 | 184.0 | 174.0 |
| 2021-04-09 | 26.26 (+0.13) | 1.71 (0.0) | 0.14 (+0.01) | 98 | 2.96 | 1 | 0.03 | 2 | 0.06 | 3311 | 178.5 | 174.5 | 184.5 | 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 | |||
| 2021-04-01 | 26.13 (-0.11) | 1.71 (-0.03) | 0.13 (+0.02) | 2 | 0.21 | 0 | 0.0 | 22 | 2.29 | 959 | 172.5 | 171.0 | 174.0 | 169.5 |
| 2021-03-26 | 26.24 (+0.05) | 1.74 (0.0) | 0.11 (-0.09) | -14 | 1.09 | 3 | 0.23 | -76 | 5.9 | 1289 | 169.0 | 174.0 | 174.5 | 166.5 |
| 2021-03-19 | 26.19 (+0.39) | 1.74 (+0.11) | 0.2 (-0.07) | 343 | 15.56 | 86 | 3.9 | -59 | 2.68 | 2205 | 173.0 | 166.0 | 173.0 | 165.5 |
| 2021-03-12 | 25.8 (+0.04) | 1.63 (0.0) | 0.27 (-0.19) | 15 | 0.97 | 1 | 0.06 | -150 | 9.7 | 1547 | 165.5 | 164.0 | 167.0 | 160.0 |
| 2021-03-05 | 25.76 (+0.06) | 1.63 (0.0) | 0.46 (+0.08) | 5 | 0.53 | 0 | 0.0 | 64 | 6.75 | 948 | 165.0 | 164.0 | 168.0 | 163.0 |
| 2021-02-26 | 25.7 (-0.09) | 1.63 (-0.03) | 0.38 (+0.05) | -105 | 8.72 | -22 | 1.83 | 40 | 3.32 | 1204 | 163.5 | 166.5 | 168.0 | 162.5 |
| 2021-02-19 | 25.79 (+0.02) | 1.66 (-0.04) | 0.33 (+0.02) | 12 | 1.79 | -35 | 5.22 | 18 | 2.69 | 670 | 166.0 | 164.5 | 166.5 | 161.5 |
| 2021-02-05 | 25.77 (+0.11) | 1.7 (-0.01) | 0.31 (+0.02) | 138 | 13.36 | -5 | 0.48 | 19 | 1.84 | 1033 | 163.5 | 166.5 | 167.0 | 162.0 |
| 2021-01-29 | 25.66 (+0.62) | 1.71 (+0.03) | 0.29 (+0.11) | 565 | 35.07 | 20 | 1.24 | 84 | 5.21 | 1611 | 165.0 | 164.5 | 169.5 | 164.0 |
| 2021-01-22 | 25.04 (+0.07) | 1.68 (+0.03) | 0.18 (-0.02) | 82 | 5.15 | 25 | 1.57 | -12 | 0.75 | 1593 | 164.5 | 165.5 | 165.5 | 159.0 |
| 2021-01-15 | 24.97 (+0.24) | 1.65 (0.0) | 0.2 (+0.14) | 228 | 8.84 | 0 | 0.0 | 112 | 4.34 | 2578 | 166.0 | 170.0 | 175.5 | 165.0 |
| 2021-01-08 | 24.73 (+1.39) | 1.65 (0.0) | 0.06 (+0.06) | 1014 | 43.24 | 0 | 0.0 | 48 | 2.05 | 2345 | 169.5 | 167.5 | 174.5 | 166.0 |
| 2020-12-31 | 23.34 (+0.3) | 1.65 (+0.54) | 0.0 (0.0) | 262 | 35.5 | 0 | 0.0 | -4 | 0.54 | 738 | 166.0 | 165.0 | 169.0 | 165.0 |
| 2020-12-25 | 23.04 (+0.01) | 1.11 (0.0) | 0.0 (0.0) | 48 | 7.08 | -1 | 0.15 | -6 | 0.88 | 678 | 165.0 | 167.0 | 168.5 | 163.5 |
| 2020-12-18 | 23.03 (+0.25) | 1.11 (+0.15) | 0.0 (-0.49) | 261 | 16.72 | 123 | 7.88 | -497 | 31.84 | 1561 | 166.0 | 168.5 | 171.0 | 165.5 |
| 2020-12-11 | 22.78 (-0.23) | 0.96 (+0.14) | 0.49 (-0.28) | -59 | 2.39 | 119 | 4.83 | -229 | 9.29 | 2464 | 166.5 | 174.5 | 175.5 | 165.0 |
| 2020-12-04 | 23.01 (+0.43) | 0.82 (+0.26) | 0.77 (+0.06) | 315 | 9.33 | 213 | 6.31 | 45 | 1.33 | 3375 | 174.5 | 165.0 | 176.0 | 162.0 |
| 2020-11-27 | 22.58 (+0.02) | 0.56 (-0.03) | 0.71 (+0.01) | 87 | 5.43 | -31 | 1.94 | 6 | 0.37 | 1601 | 164.0 | 167.5 | 167.5 | 161.0 |
| 2020-11-20 | 22.56 (+0.18) | 0.59 (+0.37) | 0.7 (+0.01) | 180 | 11.32 | 300 | 18.87 | 9 | 0.57 | 1590 | 166.5 | 160.0 | 166.5 | 158.5 |
| 2020-11-13 | 22.38 (+0.35) | 0.22 (+0.19) | 0.69 (-0.02) | 395 | 18.75 | 160 | 7.59 | -12 | 0.57 | 2107 | 159.0 | 151.0 | 159.5 | 150.5 |
| 2020-11-06 | 22.03 (0.0) | 0.03 (-0.14) | 0.71 (+0.01) | -57 | 6.58 | -115 | 13.28 | 9 | 1.04 | 866 | 150.5 | 149.5 | 151.5 | 148.5 |
| 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 | 22.03 (-0.12) | 0.17 (+0.01) | 0.7 (-0.01) | -152 | 17.97 | 10 | 1.18 | -10 | 1.18 | 846 | 149.5 | 154.0 | 154.0 | 148.0 |
| 2020-10-23 | 22.15 (-0.24) | 0.16 (+0.14) | 0.71 (0.0) | -327 | 20.78 | 115 | 7.31 | -3 | 0.19 | 1574 | 153.5 | 151.5 | 156.0 | 151.0 |
| 2020-10-16 | 22.39 (-0.1) | 0.02 (-0.05) | 0.71 (-0.01) | -80 | 6.75 | -78 | 6.58 | -8 | 0.67 | 1186 | 151.5 | 150.5 | 153.0 | 149.5 |
| 2020-10-08 | 22.49 (-0.51) | 0.07 (-0.12) | 0.72 (0.0) | -401 | 25.72 | -102 | 6.54 | 6 | 0.38 | 1559 | 150.0 | 159.5 | 160.0 | 150.0 |
| 2020-09-30 | 23.0 (+0.08) | 0.19 (+0.09) | 0.72 (0.0) | 92 | 12.19 | -7 | 0.93 | -1 | 0.13 | 755 | 158.5 | 157.0 | 158.5 | 155.5 |
| 2020-09-25 | 22.92 (+0.17) | 0.1 (+0.1) | 0.72 (0.0) | 134 | 4.39 | -1 | 0.03 | -2 | 0.07 | 3052 | 155.5 | 153.5 | 159.5 | 150.5 |
| 2020-09-18 | 22.75 (-0.16) | 0.0 (0.0) | 0.72 (0.0) | -67 | 6.19 | -258 | 23.84 | 9 | 0.83 | 1082 | 153.5 | 157.0 | 157.0 | 153.5 |
| 2020-09-11 | 22.91 (+0.02) | 0.0 (0.0) | 0.72 (+0.02) | 29 | 1.05 | -201 | 7.3 | 18 | 0.65 | 2754 | 154.5 | 155.0 | 157.0 | 148.5 |
| 2020-09-04 | 22.89 (-1.05) | 0.0 (-0.17) | 0.7 (+0.23) | -848 | 27.44 | -276 | 8.93 | 186 | 6.02 | 3090 | 158.0 | 160.5 | 162.0 | 150.5 |
| 2020-08-28 | 23.94 (+0.12) | 0.17 (-0.28) | 0.47 (0.0) | -149 | 7.88 | -220 | 11.63 | -3 | 0.16 | 1892 | 161.0 | 160.0 | 163.5 | 157.5 |
| 2020-08-21 | 23.82 (-0.57) | 0.45 (0.0) | 0.47 (-0.07) | -301 | 9.15 | 0 | 0.0 | -58 | 1.76 | 3290 | 160.0 | 175.0 | 176.5 | 159.5 |
| 2020-08-14 | 24.39 (-0.85) | 0.45 (-0.05) | 0.54 (0.0) | -531 | 26.76 | -43 | 2.17 | 6 | 0.3 | 1984 | 175.0 | 179.5 | 179.5 | 172.5 |
| 2020-08-07 | 25.24 (-0.36) | 0.5 (0.0) | 0.54 (-0.06) | -408 | 14.02 | 2 | 0.07 | -54 | 1.86 | 2910 | 179.5 | 182.5 | 185.0 | 176.5 |
| 2020-07-31 | 25.6 (-0.18) | 0.5 (0.0) | 0.6 (0.0) | -132 | 7.43 | 0 | 0.0 | 3 | 0.17 | 1776 | 182.0 | 183.0 | 183.0 | 175.0 |
| 2020-07-24 | 25.78 (-0.2) | 0.5 (+0.08) | 0.6 (-0.31) | -299 | 7.0 | 69 | 1.62 | -246 | 5.76 | 4271 | 183.0 | 187.0 | 188.0 | 180.0 |
| 2020-07-17 | 25.98 (+0.72) | 0.42 (0.0) | 0.91 (-0.05) | 594 | 12.0 | -1 | 0.02 | -41 | 0.83 | 4949 | 187.0 | 187.5 | 193.0 | 183.5 |
| 2020-07-10 | 25.26 (+1.03) | 0.42 (+0.02) | 0.96 (+0.26) | 813 | 10.66 | 15 | 0.2 | 205 | 2.69 | 7629 | 186.0 | 184.0 | 194.5 | 180.0 |
| 2020-07-03 | 24.23 (-0.14) | 0.4 (-1.59) | 0.7 (-0.02) | -130 | 4.92 | -99 | 3.75 | -13 | 0.49 | 2642 | 182.0 | 178.0 | 182.5 | 175.0 |
| 2020-06-24 | 24.37 (+0.01) | 1.99 (-0.01) | 0.72 (+0.04) | -38 | 4.15 | -6 | 0.66 | 33 | 3.6 | 916 | 180.5 | 179.0 | 181.5 | 177.5 |
| 2020-06-19 | 24.36 (-0.33) | 2.0 (+0.08) | 0.68 (0.0) | -350 | 21.14 | 59 | 3.56 | -3 | 0.18 | 1656 | 179.0 | 178.0 | 181.0 | 175.5 |
| 2020-06-12 | 24.69 (-0.32) | 1.92 (-1.67) | 0.68 (0.0) | -245 | 3.11 | -1326 | 16.84 | -2 | 0.03 | 7875 | 178.0 | 189.0 | 189.0 | 171.0 |
| 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 | 25.01 (+0.1) | 3.59 (+0.11) | 0.68 (-0.03) | 222 | 3.55 | 84 | 1.34 | -19 | 0.3 | 6249 | 189.5 | 192.5 | 195.0 | 186.5 |
| 2020-05-29 | 24.91 (+1.05) | 3.48 (+0.27) | 0.71 (-0.09) | 653 | 11.34 | 216 | 3.75 | -74 | 1.29 | 5758 | 191.0 | 184.5 | 191.0 | 180.0 |
| 2020-05-22 | 23.86 (+0.22) | 3.21 (+0.02) | 0.8 (-0.01) | 268 | 7.3 | 16 | 0.44 | -12 | 0.33 | 3669 | 183.5 | 184.0 | 189.5 | 180.5 |
| 2020-05-15 | 23.64 (+0.07) | 3.19 (-0.5) | 0.81 (+0.05) | -74 | 0.89 | -395 | 4.76 | 44 | 0.53 | 8292 | 184.0 | 180.0 | 192.0 | 178.5 |
| 2020-05-08 | 23.57 (-0.64) | 3.69 (-0.76) | 0.76 (-0.09) | -493 | 9.25 | -613 | 11.5 | -71 | 1.33 | 5331 | 178.5 | 182.5 | 190.0 | 178.0 |
| 2020-04-30 | 24.21 (+0.4) | 4.45 (+0.03) | 0.85 (+0.29) | 284 | 7.39 | 24 | 0.62 | 231 | 6.01 | 3842 | 187.0 | 176.0 | 187.0 | 173.5 |
| 2020-04-24 | 23.81 (+0.94) | 4.42 (+0.04) | 0.56 (+0.04) | 794 | 14.31 | 39 | 0.7 | 30 | 0.54 | 5550 | 174.0 | 177.0 | 183.0 | 170.5 |
| 2020-04-17 | 22.87 (+0.61) | 4.38 (-0.02) | 0.52 (-0.05) | 532 | 9.02 | -19 | 0.32 | -42 | 0.71 | 5898 | 175.5 | 169.0 | 178.5 | 164.0 |
| 2020-04-10 | 22.26 (+0.02) | 4.4 (+0.25) | 0.57 (+0.08) | 48 | 0.79 | 201 | 3.3 | 65 | 1.07 | 6100 | 168.5 | 154.5 | 171.5 | 153.0 |
| 2020-04-01 | 22.24 (+0.38) | 4.15 (+0.17) | 0.49 (+0.05) | 264 | 3.99 | -426 | 6.44 | 43 | 0.65 | 6612 | 154.5 | 144.0 | 159.5 | 141.0 |
| 2020-03-27 | 21.86 (-1.39) | 3.98 (+0.04) | 0.44 (-0.01) | -1079 | 19.73 | 25 | 0.46 | -10 | 0.18 | 5469 | 146.5 | 130.0 | 154.0 | 128.0 |
| 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 | 26.49 (-0.39) | 3.34 (-0.02) | 0.29 (+0.01) | -353 | 7.27 | -18 | 0.37 | 13 | 0.27 | 4853 | 230.5 | 258.0 | 262.5 | 226.0 |
| 2024-10-30 | 26.88 (-1.07) | 3.36 (-0.19) | 0.28 (+0.02) | -870 | 21.59 | -17 | 0.42 | 10 | 0.25 | 4029 | 258.5 | 282.0 | 283.0 | 254.0 |
| 2024-09-30 | 27.95 (+0.61) | 3.55 (+0.22) | 0.26 (-0.03) | 161 | 2.8 | 196 | 3.41 | -24 | 0.42 | 5751 | 282.0 | 294.0 | 302.0 | 279.5 |
| 2024-08-30 | 27.34 (-0.01) | 3.33 (+0.29) | 0.29 (-0.03) | -702 | 7.92 | 323 | 3.65 | -21 | 0.24 | 8861 | 293.5 | 277.0 | 294.0 | 240.0 |
| 2024-07-31 | 27.35 (-0.29) | 3.04 (+0.06) | 0.32 (-0.04) | -53 | 0.35 | -447 | 2.97 | -36 | 0.24 | 15030 | 274.5 | 304.5 | 335.5 | 270.5 |
| 2024-06-28 | 27.64 (-0.06) | 2.98 (-0.88) | 0.36 (-0.14) | -64 | 0.37 | -774 | 4.43 | -124 | 0.71 | 17481 | 302.0 | 341.0 | 353.0 | 296.5 |
| 2024-05-31 | 27.7 (+0.42) | 3.86 (+0.03) | 0.5 (+0.19) | 671 | 2.96 | 25 | 0.11 | 169 | 0.74 | 22704 | 329.0 | 294.0 | 345.0 | 278.0 |
| 2024-04-30 | 27.28 (-1.2) | 3.83 (+1.1) | 0.31 (+0.12) | -951 | 8.4 | 543 | 4.79 | 105 | 0.93 | 11328 | 295.0 | 307.5 | 322.5 | 274.5 |
| 2024-03-29 | 28.48 (-1.66) | 2.73 (-0.78) | 0.19 (-0.04) | -1776 | 10.15 | -691 | 3.95 | -34 | 0.19 | 17501 | 305.5 | 308.0 | 318.0 | 289.5 |
| 2024-02-29 | 30.14 (-1.07) | 3.51 (-0.95) | 0.23 (+0.02) | -1529 | 11.37 | -845 | 6.28 | 12 | 0.09 | 13448 | 305.5 | 304.0 | 347.0 | 298.0 |
| 2024-01-31 | 31.21 (+0.68) | 4.46 (-0.99) | 0.21 (+0.08) | 610 | 6.1 | -440 | 4.4 | 82 | 0.82 | 10006 | 304.0 | 313.0 | 320.0 | 290.0 |
| 2023-12-29 | 30.53 (+0.53) | 5.45 (-1.12) | 0.13 (-0.14) | 1164 | 7.83 | -988 | 6.65 | -130 | 0.87 | 14866 | 312.0 | 309.5 | 326.0 | 296.5 |
| 2023-11-30 | 30.0 (-0.6) | 6.57 (+1.78) | 0.27 (-0.1) | -932 | 3.4 | 1580 | 5.76 | -88 | 0.32 | 27412 | 312.0 | 305.0 | 332.0 | 293.0 |
| 2023-10-31 | 30.6 (+1.05) | 4.79 (-0.5) | 0.37 (-0.08) | 1872 | 9.95 | -1283 | 6.82 | -71 | 0.38 | 18818 | 298.0 | 300.0 | 318.5 | 272.0 |
| 2023-09-28 | 29.55 (+0.93) | 5.29 (+1.83) | 0.45 (-0.3) | 344 | 1.41 | 1677 | 6.87 | -247 | 1.01 | 24411 | 296.5 | 275.0 | 316.5 | 267.5 |
| 2023-08-31 | 28.62 (-2.13) | 3.46 (-2.07) | 0.75 (-0.19) | -1811 | 5.97 | -1792 | 5.91 | -165 | 0.54 | 30318 | 280.0 | 317.0 | 320.0 | 238.0 |
| 2023-07-31 | 30.75 (+1.18) | 5.53 (-2.73) | 0.94 (+0.58) | 1276 | 3.24 | -1765 | 4.48 | 494 | 1.25 | 39374 | 315.0 | 326.5 | 363.0 | 296.0 |
| 2023-06-30 | 29.57 (-0.72) | 8.26 (+0.96) | 0.36 (-0.06) | -669 | 1.85 | 827 | 2.29 | -49 | 0.14 | 36081 | 324.0 | 331.0 | 366.0 | 313.5 |
| 2023-05-31 | 30.29 (-2.31) | 7.3 (+1.71) | 0.42 (+0.23) | -2569 | 5.81 | 1495 | 3.38 | 196 | 0.44 | 44227 | 335.0 | 299.0 | 350.0 | 274.5 |
| 2023-04-28 | 32.6 (+1.6) | 5.59 (+0.51) | 0.19 (-0.22) | 1509 | 3.98 | 444 | 1.17 | -186 | 0.49 | 37875 | 299.0 | 313.5 | 330.0 | 274.0 |
| 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 | 31.0 (-1.79) | 5.08 (+3.96) | 0.41 (+0.32) | -1688 | 2.8 | 3621 | 6.01 | 276 | 0.46 | 60266 | 314.0 | 222.0 | 333.0 | 216.0 |
| 2023-02-24 | 32.79 (-0.25) | 1.12 (+0.36) | 0.09 (+0.03) | -142 | 2.05 | 306 | 4.43 | 28 | 0.41 | 6913 | 224.5 | 192.0 | 224.5 | 190.0 |
| 2023-01-31 | 33.04 (-0.11) | 0.76 (-0.02) | 0.06 (-0.04) | -8 | 0.54 | -17 | 1.14 | -39 | 2.61 | 1495 | 189.0 | 184.0 | 191.5 | 181.5 |
| 2022-12-30 | 33.15 (+1.13) | 0.78 (-0.21) | 0.1 (+0.09) | 1040 | 23.95 | -154 | 3.55 | 79 | 1.82 | 4342 | 185.5 | 190.5 | 200.0 | 178.0 |
| 2022-11-30 | 32.02 (+0.54) | 0.99 (+0.08) | 0.01 (-0.01) | 484 | 8.78 | 68 | 1.23 | -52 | 0.94 | 5514 | 188.0 | 165.0 | 189.5 | 164.0 |
| 2022-10-31 | 31.48 (-0.42) | 0.91 (+0.1) | 0.02 (-0.08) | -259 | 7.46 | 205 | 5.91 | -75 | 2.16 | 3470 | 165.0 | 161.0 | 170.0 | 147.5 |
| 2022-09-30 | 31.9 (-0.65) | 0.81 (-0.06) | 0.1 (-0.25) | -762 | 28.5 | -52 | 1.94 | -214 | 8.0 | 2674 | 161.5 | 170.0 | 174.0 | 157.5 |
| 2022-08-31 | 32.55 (-1.33) | 0.87 (+0.06) | 0.35 (+0.02) | -1269 | 31.84 | 73 | 1.83 | 24 | 0.6 | 3986 | 171.5 | 170.5 | 182.0 | 164.5 |
| 2022-07-29 | 33.88 (-0.6) | 0.81 (+0.07) | 0.33 (0.0) | -352 | 9.04 | 56 | 1.44 | -1 | 0.03 | 3895 | 168.5 | 163.5 | 181.0 | 160.0 |
| 2022-06-30 | 34.48 (-0.91) | 0.74 (-0.22) | 0.33 (+0.01) | -912 | 20.31 | -259 | 5.77 | 10 | 0.22 | 4491 | 162.5 | 200.0 | 201.0 | 161.0 |
| 2022-05-31 | 35.39 (-2.25) | 0.96 (-0.07) | 0.32 (-0.03) | -1468 | 42.27 | -47 | 1.35 | -18 | 0.52 | 3473 | 199.5 | 203.0 | 210.0 | 194.5 |
| 2022-04-29 | 37.64 (-1.22) | 1.03 (+0.19) | 0.35 (-0.06) | -950 | 22.86 | 151 | 3.63 | -51 | 1.23 | 4155 | 204.0 | 213.5 | 224.0 | 196.5 |
| 2022-03-31 | 38.86 (-0.51) | 0.84 (+0.01) | 0.41 (+0.06) | -444 | 8.45 | 83 | 1.58 | 51 | 0.97 | 5253 | 215.0 | 212.5 | 225.0 | 197.5 |
| 2022-02-25 | 39.37 (+0.23) | 0.83 (0.0) | 0.35 (+0.02) | 169 | 3.39 | 1 | 0.02 | 21 | 0.42 | 4979 | 210.5 | 192.0 | 212.5 | 191.0 |
| 2022-01-26 | 39.14 (-1.09) | 0.83 (+0.08) | 0.33 (0.0) | -842 | 24.23 | 61 | 1.76 | -6 | 0.17 | 3475 | 191.0 | 205.0 | 212.0 | 187.5 |
| 2021-12-30 | 40.23 (+0.25) | 0.75 (-0.09) | 0.33 (-0.03) | 157 | 3.31 | -70 | 1.48 | -20 | 0.42 | 4739 | 204.0 | 201.5 | 210.0 | 196.5 |
| 2021-11-30 | 39.98 (-0.3) | 0.84 (+0.11) | 0.36 (0.0) | -231 | 3.28 | 90 | 1.28 | 1 | 0.01 | 7052 | 203.5 | 192.0 | 213.5 | 189.0 |
| 2021-10-29 | 40.28 (-0.26) | 0.73 (+0.05) | 0.36 (-0.01) | -260 | 4.61 | 43 | 0.76 | -7 | 0.12 | 5645 | 191.5 | 178.5 | 195.0 | 172.0 |
| 2021-09-30 | 40.54 (+0.54) | 0.68 (-0.06) | 0.37 (-0.11) | 418 | 5.53 | -142 | 1.88 | -91 | 1.2 | 7556 | 182.0 | 232.5 | 232.5 | 178.0 |
| 2021-08-31 | 40.0 (+4.79) | 0.74 (-1.16) | 0.48 (-0.18) | 3934 | 21.89 | -953 | 5.3 | -151 | 0.84 | 17974 | 232.5 | 241.5 | 248.0 | 216.0 |
| 2021-07-30 | 35.21 (+5.94) | 1.9 (+0.04) | 0.66 (+0.15) | 5051 | 21.45 | 33 | 0.14 | 123 | 0.52 | 23544 | 240.0 | 191.0 | 250.0 | 189.5 |
| 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 | 29.27 (+1.81) | 1.86 (+0.22) | 0.51 (+0.16) | 1518 | 16.79 | -127 | 1.4 | 136 | 1.5 | 9040 | 190.5 | 172.5 | 193.0 | 167.5 |
| 2021-05-31 | 27.46 (+0.68) | 1.64 (+0.02) | 0.35 (+0.11) | 795 | 9.54 | 36 | 0.43 | 94 | 1.13 | 8330 | 170.0 | 179.5 | 182.5 | 151.0 |
| 2021-04-29 | 26.78 (+0.68) | 1.62 (-0.09) | 0.24 (+0.17) | 578 | 5.11 | -77 | 0.68 | 136 | 1.2 | 11316 | 179.5 | 171.5 | 186.5 | 170.5 |
| 2021-03-31 | 26.1 (+0.4) | 1.71 (+0.08) | 0.07 (-0.31) | 331 | 5.03 | 90 | 1.37 | -250 | 3.8 | 6574 | 170.0 | 164.0 | 174.5 | 160.0 |
| 2021-02-26 | 25.7 (+0.04) | 1.63 (-0.08) | 0.38 (+0.09) | 45 | 1.55 | -62 | 2.13 | 77 | 2.65 | 2907 | 163.5 | 166.5 | 168.0 | 161.5 |
| 2021-01-29 | 25.66 (+2.32) | 1.71 (+0.06) | 0.29 (+0.29) | 1889 | 23.24 | 45 | 0.55 | 232 | 2.85 | 8129 | 165.0 | 167.5 | 175.5 | 159.0 |
| 2020-12-31 | 23.34 (+0.72) | 1.65 (+1.09) | 0.0 (-0.69) | 815 | 9.42 | 454 | 5.25 | -676 | 7.81 | 8652 | 166.0 | 163.0 | 176.0 | 162.0 |
| 2020-11-30 | 22.62 (+0.59) | 0.56 (+0.39) | 0.69 (-0.01) | 617 | 9.74 | 314 | 4.96 | -3 | 0.05 | 6332 | 163.0 | 149.5 | 167.5 | 148.5 |
| 2020-10-30 | 22.03 (-0.97) | 0.17 (-0.02) | 0.7 (-0.02) | -960 | 18.58 | -55 | 1.06 | -15 | 0.29 | 5167 | 149.5 | 159.5 | 160.0 | 148.0 |
| 2020-09-30 | 23.0 (-0.9) | 0.19 (+0.08) | 0.72 (+0.23) | -628 | 6.0 | -693 | 6.62 | 193 | 1.84 | 10462 | 158.5 | 159.5 | 159.5 | 148.5 |
| 2020-08-31 | 23.9 (-1.7) | 0.11 (-0.39) | 0.49 (-0.11) | -1421 | 13.73 | -311 | 3.0 | -92 | 0.89 | 10351 | 159.0 | 182.5 | 185.0 | 157.5 |
| 2020-07-31 | 25.6 (+1.35) | 0.5 (+0.05) | 0.6 (-0.1) | 973 | 4.77 | 43 | 0.21 | -79 | 0.39 | 20389 | 182.0 | 176.5 | 194.5 | 175.0 |
| 2020-06-30 | 24.25 (-0.66) | 0.45 (-3.03) | 0.7 (-0.01) | -538 | 3.06 | -1248 | 7.1 | -4 | 0.02 | 17578 | 176.5 | 192.5 | 195.0 | 171.0 |
| 2020-05-29 | 24.91 (+0.7) | 3.48 (-0.97) | 0.71 (-0.14) | 354 | 1.54 | -776 | 3.37 | -113 | 0.49 | 23051 | 191.0 | 182.5 | 192.0 | 178.0 |
| 2020-04-30 | 24.21 (+1.67) | 4.45 (+0.33) | 0.85 (+0.39) | 1391 | 5.89 | 263 | 1.11 | 312 | 1.32 | 23598 | 187.0 | 152.5 | 187.0 | 151.0 |
| 2020-03-31 | 22.54 (-1.72) | 4.12 (-0.52) | 0.46 (-0.51) | -1480 | 4.56 | -973 | 3.0 | -411 | 1.27 | 32475 | 154.0 | 179.0 | 191.0 | 128.0 |
| 2020-02-27 | 24.26 (+5.01) | 4.64 (+0.2) | 0.97 (-0.27) | 3996 | 13.29 | 163 | 0.54 | -215 | 0.72 | 30062 | 182.0 | 166.0 | 203.5 | 162.0 |
| 2020-01-31 | 19.25 (+2.84) | 4.44 (+0.81) | 1.24 (-0.19) | 2301 | 9.5 | 644 | 2.66 | -146 | 0.6 | 24222 | 176.0 | 174.0 | 193.0 | 166.5 |
| 2019-12-31 | 16.41 () | 3.63 () | 1.43 () | -671 | 3.04 | 824 | 3.74 | -58 | 0.26 | 22043 | 173.0 | 153.5 | 183.5 | 153.0 |
