- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 25.7 (+0.21) | 6.94 (-0.21) | 0.01 (+0.01) | 403 | 52.68 | -398 | 52.03 | 2 | 0.26 | 765 | 295.0 | 293.5 | 299.5 | 293.5 |
| 2024-12-19 | 25.49 (+0.07) | 7.15 (-0.18) | 0.0 (-0.01) | 101 | 13.47 | -355 | 47.33 | -3 | 0.4 | 750 | 296.0 | 295.0 | 296.5 | 292.0 |
| 2024-12-18 | 25.42 (+0.22) | 7.33 (-0.21) | 0.01 (0.0) | 412 | 69.48 | -386 | 65.09 | -14 | 2.36 | 593 | 299.5 | 297.0 | 299.5 | 294.0 |
| 2024-12-17 | 25.2 (+0.13) | 7.54 (-0.2) | 0.01 (0.0) | 230 | 27.68 | -381 | 45.85 | 1 | 0.12 | 831 | 297.0 | 297.0 | 299.5 | 293.0 |
| 2024-12-16 | 25.07 (+0.01) | 7.74 (-0.09) | 0.01 (0.0) | 7 | 1.59 | -159 | 36.05 | 4 | 0.91 | 441 | 296.5 | 303.0 | 303.0 | 296.5 |
| 2024-12-13 | 25.06 (0.0) | 7.83 (-0.05) | 0.01 (0.0) | -35 | 10.0 | -101 | 28.86 | 4 | 1.14 | 350 | 300.0 | 303.0 | 305.0 | 300.0 |
| 2024-12-12 | 25.06 (-0.01) | 7.88 (0.0) | 0.01 (0.0) | -15 | 5.42 | -6 | 2.17 | -3 | 1.08 | 277 | 304.5 | 303.0 | 307.0 | 302.5 |
| 2024-12-11 | 25.07 (+0.08) | 7.88 (-0.03) | 0.01 (0.0) | 146 | 29.55 | -49 | 9.92 | 0 | 0.0 | 494 | 302.0 | 299.0 | 305.5 | 299.0 |
| 2024-12-10 | 24.99 (-0.01) | 7.91 (-0.01) | 0.01 (0.0) | -20 | 11.05 | -25 | 13.81 | -5 | 2.76 | 181 | 301.0 | 303.5 | 303.5 | 301.0 |
| 2024-12-09 | 25.0 (-0.06) | 7.92 (+0.01) | 0.01 (0.0) | -20 | 7.84 | 16 | 6.27 | 0 | 0.0 | 255 | 303.5 | 302.0 | 305.0 | 301.0 |
| 2024-12-06 | 25.06 (-0.01) | 7.91 (+0.03) | 0.01 (0.0) | -57 | 14.43 | 65 | 16.46 | 2 | 0.51 | 395 | 301.5 | 303.0 | 303.5 | 300.5 |
| 2024-12-05 | 25.07 (-0.05) | 7.88 (-0.01) | 0.01 (0.0) | -50 | 14.71 | -20 | 5.88 | -4 | 1.18 | 340 | 301.0 | 304.0 | 304.0 | 301.0 |
| 2024-12-04 | 25.12 (+0.06) | 7.89 (+0.02) | 0.01 (-0.01) | 91 | 18.69 | 33 | 6.78 | -8 | 1.64 | 487 | 304.0 | 301.0 | 304.0 | 300.0 |
| 2024-12-03 | 25.06 (0.0) | 7.87 (-0.01) | 0.02 (0.0) | -22 | 6.63 | -11 | 3.31 | -7 | 2.11 | 332 | 300.5 | 301.0 | 304.0 | 298.5 |
| 2024-12-02 | 25.06 (-0.01) | 7.88 (-0.04) | 0.02 (0.0) | -33 | 10.96 | -84 | 27.91 | 4 | 1.33 | 301 | 296.0 | 297.5 | 300.0 | 296.0 |
| 2024-11-29 | 25.07 (+0.02) | 7.92 (0.0) | 0.02 (0.0) | 39 | 7.51 | 0 | 0.0 | -3 | 0.58 | 519 | 295.5 | 291.0 | 298.0 | 291.0 |
| 2024-11-28 | 25.05 (-0.04) | 7.92 (0.0) | 0.02 (0.0) | -81 | 13.09 | 5 | 0.81 | -5 | 0.81 | 619 | 295.0 | 297.0 | 297.5 | 290.5 |
| 2024-11-27 | 25.09 (-0.04) | 7.92 (0.0) | 0.02 (-0.01) | -84 | 13.31 | -3 | 0.48 | -6 | 0.95 | 631 | 297.0 | 301.0 | 303.5 | 297.0 |
| 2024-11-26 | 25.13 (-0.17) | 7.92 (+0.01) | 0.03 (0.0) | -269 | 42.56 | 26 | 4.11 | -2 | 0.32 | 632 | 301.5 | 305.0 | 305.0 | 300.5 |
| 2024-11-25 | 25.3 (+0.11) | 7.91 (0.0) | 0.03 (+0.01) | 256 | 45.47 | -1 | 0.18 | 8 | 1.42 | 563 | 308.0 | 302.0 | 308.0 | 302.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 25.19 (-0.01) | 7.91 (0.0) | 0.02 (0.0) | -27 | 4.94 | 0 | 0.0 | 7 | 1.28 | 547 | 301.0 | 305.5 | 306.5 | 300.5 |
| 2024-11-21 | 25.2 (-0.02) | 7.91 (+0.04) | 0.02 (0.0) | -33 | 7.6 | 64 | 14.75 | -4 | 0.92 | 434 | 304.5 | 302.5 | 304.5 | 299.5 |
| 2024-11-20 | 25.22 (-0.11) | 7.87 (+0.05) | 0.02 (-0.01) | -217 | 27.64 | 96 | 12.23 | -16 | 2.04 | 785 | 302.5 | 307.0 | 307.5 | 300.5 |
| 2024-11-19 | 25.33 (+0.08) | 7.82 (+0.07) | 0.03 (-0.01) | 151 | 21.12 | 141 | 19.72 | -10 | 1.4 | 715 | 309.0 | 305.5 | 309.5 | 304.5 |
| 2024-11-18 | 25.25 (-0.01) | 7.75 (+0.08) | 0.04 (0.0) | -14 | 2.99 | 154 | 32.91 | 0 | 0.0 | 468 | 304.5 | 304.0 | 307.0 | 302.0 |
| 2024-11-15 | 25.26 (-0.1) | 7.67 (+0.08) | 0.04 (0.0) | -213 | 33.65 | 149 | 23.54 | -5 | 0.79 | 633 | 306.5 | 307.5 | 308.5 | 302.0 |
| 2024-11-14 | 25.36 (-0.02) | 7.59 (+0.06) | 0.04 (-0.01) | -61 | 8.03 | 100 | 13.16 | -24 | 3.16 | 760 | 308.5 | 305.5 | 308.5 | 302.0 |
| 2024-11-13 | 25.38 (-0.05) | 7.53 (-0.06) | 0.05 (0.0) | -78 | 10.09 | -95 | 12.29 | 3 | 0.39 | 773 | 305.5 | 311.0 | 316.5 | 305.5 |
| 2024-11-12 | 25.43 (-0.07) | 7.59 (+0.01) | 0.05 (-0.01) | -166 | 18.42 | 5 | 0.55 | -18 | 2.0 | 901 | 311.5 | 313.0 | 316.0 | 308.0 |
| 2024-11-11 | 25.5 (-0.13) | 7.58 (+0.08) | 0.06 (0.0) | -263 | 28.04 | 161 | 17.16 | 3 | 0.32 | 938 | 318.0 | 310.0 | 318.0 | 309.0 |
| 2024-11-08 | 25.63 (+0.01) | 7.5 (+0.09) | 0.06 (+0.01) | 47 | 4.2 | 160 | 14.3 | 16 | 1.43 | 1119 | 313.0 | 306.5 | 317.5 | 306.5 |
| 2024-11-07 | 25.62 (-0.07) | 7.41 (+0.04) | 0.05 (+0.01) | -125 | 27.06 | 82 | 17.75 | 16 | 3.46 | 462 | 305.0 | 303.5 | 308.0 | 303.5 |
| 2024-11-06 | 25.69 (-0.04) | 7.37 (+0.05) | 0.04 (0.0) | -57 | 10.38 | 99 | 18.03 | 9 | 1.64 | 549 | 305.0 | 303.0 | 306.5 | 302.5 |
| 2024-11-05 | 25.73 (+0.02) | 7.32 (+0.06) | 0.04 (+0.01) | 37 | 5.55 | 103 | 15.44 | 3 | 0.45 | 667 | 300.5 | 300.0 | 303.5 | 298.5 |
| 2024-11-04 | 25.71 (+0.04) | 7.26 (0.0) | 0.03 (0.0) | 71 | 10.07 | 1 | 0.14 | 1 | 0.14 | 705 | 300.0 | 305.0 | 305.0 | 300.0 |
| 2024-11-01 | 25.67 (-0.06) | 7.26 (+0.09) | 0.03 (-0.02) | -43 | 2.91 | 169 | 11.42 | -31 | 2.09 | 1480 | 305.0 | 305.0 | 308.5 | 300.0 |
| 2024-10-30 | 25.73 (+0.02) | 7.17 (+0.07) | 0.05 (-0.01) | 17 | 3.03 | 126 | 22.46 | -11 | 1.96 | 561 | 314.5 | 312.5 | 316.5 | 309.0 |
| 2024-10-29 | 25.71 (-0.14) | 7.1 (+0.12) | 0.06 (-0.02) | -52 | 4.98 | 231 | 22.11 | -42 | 4.02 | 1045 | 313.0 | 319.0 | 319.0 | 306.0 |
| 2024-10-28 | 25.85 (-0.12) | 6.98 (-0.01) | 0.08 (0.0) | -235 | 34.36 | -7 | 1.02 | -4 | 0.58 | 684 | 317.0 | 315.0 | 321.5 | 314.5 |
| 2024-10-25 | 25.97 (-0.09) | 6.99 (+0.05) | 0.08 (-0.02) | -152 | 25.81 | 80 | 13.58 | -34 | 5.77 | 589 | 316.5 | 315.0 | 319.0 | 312.5 |
| 2024-10-24 | 26.06 (+0.03) | 6.94 (-0.01) | 0.1 (+0.01) | -126 | 5.88 | -11 | 0.51 | 10 | 0.47 | 2143 | 315.0 | 314.0 | 328.5 | 309.5 |
| 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 | |||
| 2024-10-23 | 26.03 (-0.07) | 6.95 (+0.09) | 0.09 (-0.01) | -161 | 22.36 | 163 | 22.64 | -20 | 2.78 | 720 | 310.5 | 304.5 | 310.5 | 304.5 |
| 2024-10-22 | 26.1 (-0.03) | 6.86 (+0.04) | 0.1 (+0.01) | -71 | 6.65 | 75 | 7.03 | 34 | 3.19 | 1067 | 306.5 | 299.0 | 308.0 | 297.5 |
| 2024-10-21 | 26.13 (+0.2) | 6.82 (+1.05) | 0.09 (+0.01) | 371 | 39.26 | 129 | 13.65 | 11 | 1.16 | 945 | 300.0 | 294.0 | 300.5 | 294.0 |
| 2024-10-18 | 25.93 (+0.07) | 5.77 (+0.07) | 0.08 (0.0) | 141 | 12.91 | 122 | 11.17 | -1 | 0.09 | 1092 | 293.0 | 295.0 | 300.0 | 292.0 |
| 2024-10-17 | 25.86 (-0.1) | 5.7 (+0.03) | 0.08 (0.0) | -188 | 39.0 | 56 | 11.62 | 5 | 1.04 | 482 | 292.0 | 294.0 | 296.0 | 289.5 |
| 2024-10-16 | 25.96 (-0.12) | 5.67 (+0.03) | 0.08 (0.0) | -235 | 29.67 | 62 | 7.83 | -5 | 0.63 | 792 | 293.5 | 292.5 | 296.0 | 292.5 |
| 2024-10-15 | 26.08 (+0.13) | 5.64 (+0.03) | 0.08 (+0.01) | 243 | 19.97 | 52 | 4.27 | 18 | 1.48 | 1217 | 298.5 | 290.5 | 298.5 | 289.0 |
| 2024-10-14 | 25.95 (-0.04) | 5.61 (-0.07) | 0.07 (-0.03) | -79 | 7.51 | -131 | 12.45 | -55 | 5.23 | 1052 | 289.0 | 298.0 | 298.5 | 288.0 |
| 2024-10-11 | 25.99 (+0.25) | 5.68 (0.0) | 0.1 (+0.04) | 456 | 34.92 | -2 | 0.15 | 89 | 6.81 | 1306 | 296.0 | 284.5 | 296.0 | 284.5 |
| 2024-10-09 | 25.74 (0.0) | 5.68 (+0.03) | 0.06 (0.0) | -11 | 2.38 | 63 | 13.61 | -12 | 2.59 | 463 | 284.0 | 284.5 | 289.0 | 283.5 |
| 2024-10-08 | 25.74 (-0.11) | 5.65 (+0.03) | 0.06 (0.0) | -262 | 64.53 | 49 | 12.07 | -5 | 1.23 | 406 | 282.0 | 284.5 | 284.5 | 281.0 |
| 2024-10-07 | 25.85 (+0.01) | 5.62 (+0.01) | 0.06 (0.0) | 6 | 0.96 | 19 | 3.04 | 4 | 0.64 | 626 | 284.0 | 282.5 | 285.0 | 279.0 |
| 2024-10-04 | 25.84 (-0.01) | 5.61 (+0.01) | 0.06 (-0.01) | -187 | 43.49 | 17 | 3.95 | -17 | 3.95 | 430 | 282.0 | 283.0 | 284.0 | 279.0 |
| 2024-10-01 | 25.85 (0.0) | 5.6 (-0.04) | 0.07 (0.0) | 3 | 0.78 | -64 | 16.58 | -3 | 0.78 | 386 | 283.0 | 283.0 | 283.5 | 281.0 |
| 2024-09-30 | 25.85 (-0.17) | 5.64 (-0.04) | 0.07 (-0.01) | -318 | 50.24 | -73 | 11.53 | -6 | 0.95 | 633 | 282.0 | 287.0 | 287.0 | 282.0 |
| 2024-09-27 | 26.02 (-0.03) | 5.68 (-0.05) | 0.08 (0.0) | -58 | 8.75 | -91 | 13.73 | -4 | 0.6 | 663 | 287.5 | 288.0 | 290.0 | 287.5 |
| 2024-09-26 | 26.05 (+0.05) | 5.73 (-0.05) | 0.08 (+0.02) | 91 | 12.25 | -96 | 12.92 | 30 | 4.04 | 743 | 287.0 | 287.5 | 291.0 | 287.0 |
| 2024-09-25 | 26.0 (+0.04) | 5.78 (-0.05) | 0.06 (+0.02) | 75 | 9.63 | -104 | 13.35 | 41 | 5.26 | 779 | 287.0 | 288.0 | 289.0 | 286.0 |
| 2024-09-24 | 25.96 (-0.02) | 5.83 (-0.05) | 0.04 (-0.01) | -45 | 6.79 | -94 | 14.18 | -13 | 1.96 | 663 | 287.0 | 287.0 | 287.0 | 279.0 |
| 2024-09-23 | 25.98 (+0.05) | 5.88 (-0.06) | 0.05 (+0.01) | 81 | 15.14 | -106 | 19.81 | 19 | 3.55 | 535 | 285.0 | 282.0 | 285.5 | 281.0 |
| 2024-09-20 | 25.93 (+0.07) | 5.94 (-0.04) | 0.04 (0.0) | 160 | 24.58 | -86 | 13.21 | -5 | 0.77 | 651 | 282.0 | 282.0 | 286.0 | 280.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 25.86 (-0.05) | 5.98 (-0.02) | 0.04 (0.0) | -87 | 12.83 | -35 | 5.16 | -2 | 0.29 | 678 | 279.5 | 278.0 | 280.0 | 275.5 |
| 2024-09-18 | 25.91 (-0.05) | 6.0 (-0.04) | 0.04 (0.0) | -97 | 21.41 | -65 | 14.35 | 2 | 0.44 | 453 | 277.0 | 281.5 | 282.5 | 277.0 |
| 2024-09-16 | 25.96 (+0.12) | 6.04 (-0.05) | 0.04 (0.0) | 75 | 26.04 | -111 | 38.54 | 0 | 0.0 | 288 | 281.5 | 283.0 | 284.5 | 281.5 |
| 2024-09-13 | 25.84 (-0.02) | 6.09 (-0.04) | 0.04 (0.0) | -40 | 7.75 | -70 | 13.57 | -5 | 0.97 | 516 | 281.5 | 286.5 | 287.0 | 280.5 |
| 2024-09-12 | 25.86 (+0.14) | 6.13 (-0.01) | 0.04 (+0.01) | 253 | 32.69 | -8 | 1.03 | 15 | 1.94 | 774 | 286.0 | 280.5 | 286.0 | 279.0 |
| 2024-09-11 | 25.72 (-0.07) | 6.14 (-0.03) | 0.03 (0.0) | -125 | 26.6 | -73 | 15.53 | 9 | 1.91 | 470 | 276.5 | 282.0 | 283.5 | 276.0 |
| 2024-09-10 | 25.79 (+0.04) | 6.17 (-0.04) | 0.03 (+0.01) | 60 | 5.46 | -79 | 7.19 | 17 | 1.55 | 1098 | 279.0 | 285.0 | 290.0 | 277.5 |
| 2024-09-09 | 25.75 (-0.12) | 6.21 (-0.02) | 0.02 (-0.01) | -222 | 39.36 | -33 | 5.85 | -19 | 3.37 | 564 | 276.0 | 277.0 | 279.0 | 273.5 |
| 2024-09-06 | 25.87 (0.0) | 6.23 (+0.02) | 0.03 (-0.01) | -8 | 2.46 | 44 | 13.54 | -9 | 2.77 | 325 | 280.0 | 278.0 | 280.5 | 277.0 |
| 2024-09-05 | 25.87 (-0.15) | 6.21 (+0.03) | 0.04 (-0.01) | -274 | 43.22 | 62 | 9.78 | -17 | 2.68 | 634 | 276.0 | 284.5 | 286.0 | 276.0 |
| 2024-09-04 | 26.02 (+0.04) | 6.18 (+0.13) | 0.05 (-0.01) | 74 | 8.1 | 233 | 25.49 | -25 | 2.74 | 914 | 281.5 | 277.0 | 286.5 | 271.5 |
| 2024-09-03 | 25.98 (-0.17) | 6.05 (+0.04) | 0.06 (-0.01) | -330 | 47.01 | 89 | 12.68 | -14 | 1.99 | 702 | 284.5 | 288.0 | 289.0 | 284.0 |
| 2024-09-02 | 26.15 (+0.12) | 6.01 (+0.1) | 0.07 (-0.01) | 228 | 18.1 | 187 | 14.84 | -23 | 1.83 | 1260 | 289.5 | 284.0 | 291.0 | 283.0 |
| 2024-08-30 | 26.03 (0.0) | 5.91 (+0.05) | 0.08 (0.0) | -6 | 1.17 | 90 | 17.58 | 1 | 0.2 | 512 | 283.0 | 282.5 | 283.5 | 280.0 |
| 2024-08-29 | 26.03 (+0.09) | 5.86 (0.0) | 0.08 (0.0) | 184 | 34.72 | -8 | 1.51 | -11 | 2.08 | 530 | 282.0 | 278.0 | 282.5 | 277.0 |
| 2024-08-28 | 25.94 (+0.03) | 5.86 (+0.01) | 0.08 (-0.01) | 57 | 18.63 | 33 | 10.78 | -7 | 2.29 | 306 | 280.0 | 276.5 | 280.5 | 276.5 |
| 2024-08-27 | 25.91 (-0.01) | 5.85 (+0.02) | 0.09 (0.0) | -25 | 8.33 | 32 | 10.67 | -6 | 2.0 | 300 | 277.0 | 277.5 | 277.5 | 274.0 |
| 2024-08-26 | 25.92 (+0.07) | 5.83 (-0.02) | 0.09 (0.0) | 127 | 24.47 | -37 | 7.13 | 8 | 1.54 | 519 | 277.5 | 277.0 | 282.0 | 276.0 |
| 2024-08-23 | 25.85 (+0.04) | 5.85 (0.0) | 0.09 (0.0) | 88 | 26.59 | 7 | 2.11 | -2 | 0.6 | 331 | 276.5 | 273.5 | 277.0 | 272.0 |
| 2024-08-22 | 25.81 (0.0) | 5.85 (+0.01) | 0.09 (-0.02) | -10 | 1.5 | 1 | 0.15 | -40 | 6.02 | 665 | 273.5 | 280.5 | 280.5 | 273.0 |
| 2024-08-21 | 25.81 (+0.01) | 5.84 (0.0) | 0.11 (-0.01) | 28 | 6.25 | 8 | 1.79 | -28 | 6.25 | 448 | 279.5 | 279.0 | 280.5 | 276.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 25.8 (-0.01) | 5.84 (+0.01) | 0.12 (-0.02) | -23 | 3.77 | 18 | 2.95 | -24 | 3.93 | 610 | 279.0 | 281.5 | 282.0 | 278.5 |
| 2024-08-19 | 25.81 (+0.2) | 5.83 (0.0) | 0.14 (-0.09) | 381 | 36.32 | 3 | 0.29 | -169 | 16.11 | 1049 | 279.5 | 278.0 | 282.5 | 277.0 |
| 2024-08-16 | 25.61 (+0.07) | 5.83 (0.0) | 0.23 (0.0) | 147 | 19.57 | 4 | 0.53 | -4 | 0.53 | 751 | 276.0 | 274.0 | 277.0 | 273.0 |
| 2024-08-15 | 25.54 (-0.05) | 5.83 (+0.04) | 0.23 (0.0) | -91 | 22.75 | 76 | 19.0 | -11 | 2.75 | 400 | 269.0 | 268.5 | 272.0 | 266.5 |
| 2024-08-14 | 25.59 (-0.02) | 5.79 (0.0) | 0.23 (0.0) | -50 | 11.01 | 1 | 0.22 | 2 | 0.44 | 454 | 268.5 | 269.5 | 271.0 | 268.0 |
| 2024-08-13 | 25.61 (+0.02) | 5.79 (+0.03) | 0.23 (0.0) | 36 | 12.08 | 42 | 14.09 | -3 | 1.01 | 298 | 267.0 | 263.5 | 267.5 | 263.0 |
| 2024-08-12 | 25.59 (-0.01) | 5.76 (+0.01) | 0.23 (-0.01) | -14 | 3.65 | 23 | 5.99 | -9 | 2.34 | 384 | 263.0 | 262.5 | 266.0 | 261.5 |
| 2024-08-09 | 25.6 (-0.05) | 5.75 (0.0) | 0.24 (-0.01) | -76 | 12.9 | 0 | 0.0 | -17 | 2.89 | 589 | 260.5 | 265.0 | 266.0 | 260.5 |
| 2024-08-08 | 25.65 (-0.14) | 5.75 (+0.01) | 0.25 (0.0) | -249 | 47.7 | 23 | 4.41 | 2 | 0.38 | 522 | 257.0 | 257.0 | 261.0 | 257.0 |
| 2024-08-07 | 25.79 (0.0) | 5.74 (+0.01) | 0.25 (+0.06) | -5 | 0.62 | 28 | 3.47 | 98 | 12.16 | 806 | 264.0 | 255.0 | 266.5 | 255.0 |
| 2024-08-06 | 25.79 (-0.1) | 5.73 (+0.23) | 0.19 (0.0) | -192 | 11.35 | 419 | 24.76 | 8 | 0.47 | 1692 | 252.5 | 248.0 | 255.0 | 238.5 |
| 2024-08-05 | 25.89 (+0.01) | 5.5 (+0.02) | 0.19 (+0.01) | 5 | 0.4 | 47 | 3.76 | 16 | 1.28 | 1251 | 239.0 | 254.0 | 254.0 | 237.0 |
| 2024-08-02 | 25.88 (-0.14) | 5.48 (0.0) | 0.18 (-0.02) | -249 | 30.86 | 4 | 0.5 | -40 | 4.96 | 807 | 262.5 | 267.0 | 269.5 | 262.5 |
| 2024-08-01 | 26.02 (+0.03) | 5.48 (+0.04) | 0.2 (+0.02) | 51 | 6.22 | 71 | 8.66 | 39 | 4.76 | 820 | 274.5 | 273.0 | 275.5 | 271.5 |
| 2024-07-31 | 25.99 (+0.11) | 5.44 (+0.04) | 0.18 (+0.02) | 213 | 22.0 | 63 | 6.51 | 32 | 3.31 | 968 | 268.5 | 263.0 | 270.5 | 263.0 |
| 2024-07-30 | 25.88 (-0.13) | 5.4 (+0.03) | 0.16 (+0.01) | -224 | 24.83 | 70 | 7.76 | 33 | 3.66 | 902 | 262.5 | 264.5 | 264.5 | 254.5 |
| 2024-07-29 | 26.01 (0.0) | 5.37 (+0.03) | 0.15 (0.0) | 8 | 1.33 | 54 | 8.97 | -9 | 1.5 | 602 | 264.0 | 263.5 | 269.5 | 261.5 |
| 2024-07-26 | 26.01 (-0.04) | 5.34 (+0.01) | 0.15 (0.0) | -63 | 7.45 | 13 | 1.54 | -1 | 0.12 | 846 | 261.5 | 262.0 | 263.0 | 258.5 |
| 2024-07-23 | 26.05 (-0.05) | 5.33 (+0.18) | 0.15 (0.0) | -135 | 14.03 | 337 | 35.03 | 0 | 0.0 | 962 | 269.5 | 267.5 | 272.0 | 267.5 |
| 2024-07-22 | 26.1 (+0.3) | 5.15 (-0.93) | 0.15 (-0.01) | 537 | 39.49 | -254 | 18.68 | -3 | 0.22 | 1360 | 265.0 | 272.5 | 274.5 | 263.5 |
| 2024-07-19 | 25.8 (+0.13) | 6.08 (-0.13) | 0.16 (0.0) | 256 | 22.24 | -245 | 21.29 | -2 | 0.17 | 1151 | 273.0 | 278.0 | 278.0 | 272.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 25.67 (+0.25) | 6.21 (-0.18) | 0.16 (+0.01) | 478 | 39.6 | -339 | 28.09 | 12 | 0.99 | 1207 | 279.0 | 274.0 | 279.5 | 273.0 |
| 2024-07-17 | 25.42 (+0.2) | 6.39 (-0.19) | 0.15 (-0.01) | 377 | 42.79 | -357 | 40.52 | -25 | 2.84 | 881 | 284.0 | 285.0 | 285.0 | 280.0 |
| 2024-07-16 | 25.22 (+0.21) | 6.58 (-0.19) | 0.16 (-0.01) | 456 | 44.23 | -358 | 34.72 | -5 | 0.48 | 1031 | 284.0 | 282.5 | 287.5 | 282.5 |
| 2024-07-15 | 25.01 (-0.05) | 6.77 (+0.02) | 0.17 (-0.01) | -108 | 11.26 | 44 | 4.59 | -18 | 1.88 | 959 | 283.0 | 285.0 | 285.5 | 280.5 |
| 2024-07-12 | 25.06 (-0.2) | 6.75 (+0.09) | 0.18 (-0.01) | -390 | 34.33 | 167 | 14.7 | -33 | 2.9 | 1136 | 284.5 | 293.0 | 293.0 | 282.0 |
| 2024-07-11 | 25.26 (-0.02) | 6.66 (+0.08) | 0.19 (+0.01) | -51 | 3.52 | 146 | 10.09 | 30 | 2.07 | 1447 | 295.0 | 289.0 | 296.0 | 287.5 |
| 2024-07-10 | 25.28 (-0.13) | 6.58 (+0.11) | 0.18 (-0.01) | -237 | 24.95 | 206 | 21.68 | -24 | 2.53 | 950 | 287.5 | 284.5 | 288.0 | 279.0 |
| 2024-07-09 | 25.41 (+0.25) | 6.47 (+0.02) | 0.19 (0.0) | 461 | 31.88 | 43 | 2.97 | 1 | 0.07 | 1446 | 284.5 | 278.5 | 284.5 | 277.0 |
| 2024-07-08 | 25.16 (+0.13) | 6.45 (+0.07) | 0.19 (0.0) | 227 | 25.59 | 119 | 13.42 | 6 | 0.68 | 887 | 277.5 | 272.0 | 277.5 | 270.0 |
| 2024-07-05 | 25.03 (-0.15) | 6.38 (+0.01) | 0.19 (+0.01) | -169 | 27.04 | 16 | 2.56 | 6 | 0.96 | 625 | 271.0 | 275.0 | 276.0 | 270.0 |
| 2024-07-04 | 25.18 (-0.01) | 6.37 (+0.03) | 0.18 (0.0) | -36 | 4.64 | 65 | 8.38 | -1 | 0.13 | 776 | 274.5 | 273.5 | 275.0 | 272.0 |
| 2024-07-03 | 25.19 (-0.14) | 6.34 (+0.21) | 0.18 (0.0) | -271 | 21.24 | 404 | 31.66 | 14 | 1.1 | 1276 | 272.0 | 275.5 | 277.0 | 272.0 |
| 2024-07-02 | 25.33 (-0.09) | 6.13 (+0.06) | 0.18 (-0.02) | -167 | 16.25 | 102 | 9.92 | -42 | 4.09 | 1028 | 274.5 | 278.0 | 278.5 | 273.0 |
| 2024-07-01 | 25.42 (+0.05) | 6.07 (+0.04) | 0.2 (-0.01) | 85 | 11.13 | 73 | 9.55 | -16 | 2.09 | 764 | 278.5 | 275.0 | 280.0 | 273.5 |
| 2024-06-28 | 25.37 (+0.15) | 6.03 (+0.05) | 0.21 (0.0) | 257 | 31.93 | 95 | 11.8 | -4 | 0.5 | 805 | 275.0 | 274.5 | 277.0 | 273.5 |
| 2024-06-27 | 25.22 (+0.18) | 5.98 (+0.07) | 0.21 (+0.03) | 340 | 30.69 | 131 | 11.82 | 46 | 4.15 | 1108 | 273.5 | 268.5 | 274.5 | 268.5 |
| 2024-06-26 | 25.04 (+0.3) | 5.91 (+0.02) | 0.18 (-0.01) | 549 | 51.5 | 41 | 3.85 | -12 | 1.13 | 1066 | 271.5 | 268.5 | 273.5 | 268.5 |
| 2024-06-25 | 24.74 (+0.29) | 5.89 (0.0) | 0.19 (0.0) | 729 | 50.0 | 5 | 0.34 | -6 | 0.41 | 1458 | 268.0 | 264.0 | 268.0 | 259.5 |
| 2024-06-24 | 24.45 (+0.32) | 5.89 (-0.04) | 0.19 (-0.1) | 740 | 24.84 | -70 | 2.35 | -182 | 6.11 | 2979 | 262.5 | 265.0 | 265.0 | 259.5 |
| 2024-06-21 | 24.13 (-0.11) | 5.93 (+0.08) | 0.29 (-0.04) | -329 | 19.42 | 149 | 8.8 | -75 | 4.43 | 1694 | 275.5 | 278.5 | 278.5 | 274.0 |
| 2024-06-20 | 24.24 (-0.08) | 5.85 (+0.02) | 0.33 (-0.01) | 1 | 0.08 | 33 | 2.77 | -9 | 0.76 | 1191 | 279.5 | 279.5 | 279.5 | 276.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 24.32 (-0.27) | 5.83 (+0.08) | 0.34 (+0.01) | -242 | 27.66 | 151 | 17.26 | 1 | 0.11 | 875 | 278.0 | 281.5 | 281.5 | 277.0 |
| 2024-06-18 | 24.59 (+0.29) | 5.75 (+0.02) | 0.33 (0.0) | 167 | 17.27 | 32 | 3.31 | 1 | 0.1 | 967 | 280.0 | 277.5 | 281.5 | 276.5 |
| 2024-06-17 | 24.3 (-0.1) | 5.73 (-0.01) | 0.33 (-0.02) | -265 | 30.29 | -11 | 1.26 | -24 | 2.74 | 875 | 276.5 | 285.5 | 286.0 | 276.5 |
| 2024-06-14 | 24.4 (-0.14) | 5.74 (+0.15) | 0.35 (0.0) | -269 | 26.3 | 275 | 26.88 | -16 | 1.56 | 1023 | 284.5 | 289.0 | 289.0 | 281.0 |
| 2024-06-13 | 24.54 (-0.01) | 5.59 (+0.18) | 0.35 (-0.01) | -13 | 0.95 | 347 | 25.44 | -18 | 1.32 | 1364 | 286.0 | 281.5 | 287.0 | 280.5 |
| 2024-06-12 | 24.55 (-0.02) | 5.41 (+0.22) | 0.36 (-0.03) | -26 | 1.84 | 407 | 28.78 | -56 | 3.96 | 1414 | 280.5 | 279.0 | 280.5 | 273.0 |
| 2024-06-11 | 24.57 (+0.04) | 5.19 (+0.07) | 0.39 (-0.02) | 180 | 17.08 | 131 | 12.43 | -36 | 3.42 | 1054 | 276.0 | 273.5 | 277.0 | 270.0 |
| 2024-06-07 | 24.53 (+0.3) | 5.12 (0.0) | 0.41 (+0.01) | 583 | 23.59 | 1 | 0.04 | 23 | 0.93 | 2471 | 273.5 | 270.0 | 281.0 | 269.5 |
| 2024-06-06 | 24.23 (+0.18) | 5.12 (+0.06) | 0.4 (-0.02) | 336 | 33.07 | 117 | 11.52 | -28 | 2.76 | 1016 | 270.0 | 270.0 | 270.5 | 268.0 |
| 2024-06-05 | 24.05 (+0.21) | 5.06 (+0.06) | 0.42 (0.0) | 413 | 43.8 | 110 | 11.66 | 0 | 0.0 | 943 | 268.5 | 267.5 | 270.0 | 265.0 |
| 2024-06-04 | 23.84 (+0.27) | 5.0 (0.0) | 0.42 (-0.02) | 516 | 61.8 | 13 | 1.56 | -42 | 5.03 | 835 | 265.5 | 267.0 | 267.5 | 265.0 |
| 2024-06-03 | 23.57 (+0.22) | 5.0 (+0.07) | 0.44 (-0.06) | 428 | 49.71 | 117 | 13.59 | -118 | 13.7 | 861 | 265.0 | 264.0 | 265.5 | 262.5 |
| 2024-05-31 | 23.35 (-0.11) | 4.93 (-0.04) | 0.5 (-0.06) | -247 | 16.25 | -74 | 4.87 | -114 | 7.5 | 1520 | 262.0 | 266.5 | 268.0 | 259.0 |
| 2024-05-30 | 23.46 (+0.08) | 4.97 (-0.05) | 0.56 (0.0) | 155 | 23.56 | -81 | 12.31 | -5 | 0.76 | 658 | 268.0 | 267.0 | 269.0 | 265.0 |
| 2024-05-29 | 23.38 (+0.11) | 5.02 (-0.01) | 0.56 (-0.02) | 247 | 37.94 | -29 | 4.45 | -28 | 4.3 | 651 | 267.5 | 266.0 | 269.0 | 265.0 |
| 2024-05-28 | 23.27 (+0.19) | 5.03 (-0.04) | 0.58 (-0.01) | 363 | 56.19 | -69 | 10.68 | -18 | 2.79 | 646 | 266.0 | 267.0 | 268.0 | 265.0 |
| 2024-05-27 | 23.08 (-0.38) | 5.07 (-0.21) | 0.59 (0.0) | -509 | 31.85 | -389 | 24.34 | -11 | 0.69 | 1598 | 264.5 | 271.0 | 271.0 | 263.5 |
| 2024-05-24 | 23.46 (+0.24) | 5.28 (0.0) | 0.59 (-0.02) | 542 | 55.19 | -7 | 0.71 | -24 | 2.44 | 982 | 271.0 | 264.0 | 272.0 | 263.0 |
| 2024-05-23 | 23.22 (+0.04) | 5.28 (0.0) | 0.61 (0.0) | 131 | 12.16 | -12 | 1.11 | -10 | 0.93 | 1077 | 265.5 | 269.0 | 269.0 | 263.5 |
| 2024-05-22 | 23.18 (-0.04) | 5.28 (0.0) | 0.61 (-0.02) | 182 | 12.79 | 8 | 0.56 | -26 | 1.83 | 1423 | 270.0 | 272.0 | 272.5 | 267.0 |
| 2024-05-21 | 23.22 (+0.19) | 5.28 (0.0) | 0.63 (-0.01) | 220 | 24.72 | 1 | 0.11 | -21 | 2.36 | 890 | 268.0 | 266.5 | 269.5 | 266.0 |
| 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 | 23.03 (+0.12) | 5.28 (0.0) | 0.64 (-0.06) | -150 | 5.41 | 8 | 0.29 | -126 | 4.54 | 2773 | 266.0 | 272.0 | 273.0 | 265.0 |
| 2024-05-17 | 22.91 (+0.25) | 5.28 (+0.04) | 0.7 (+0.02) | 430 | 11.86 | 63 | 1.74 | 37 | 1.02 | 3627 | 271.0 | 267.5 | 271.5 | 262.0 |
| 2024-05-16 | 22.66 (+0.23) | 5.24 (+0.01) | 0.68 (-0.03) | 694 | 30.87 | 21 | 0.93 | -53 | 2.36 | 2248 | 263.5 | 263.0 | 267.0 | 262.0 |
| 2024-05-15 | 22.43 (+0.22) | 5.23 (0.0) | 0.71 (0.0) | 424 | 31.64 | -3 | 0.22 | 10 | 0.75 | 1340 | 260.0 | 259.5 | 263.5 | 258.5 |
| 2024-05-14 | 22.21 (-0.14) | 5.23 (-0.01) | 0.71 (+0.01) | -239 | 26.5 | -7 | 0.78 | 7 | 0.78 | 902 | 259.5 | 261.0 | 261.5 | 257.0 |
| 2024-05-13 | 22.35 (+0.04) | 5.24 (0.0) | 0.7 (0.0) | 56 | 5.67 | -4 | 0.4 | 11 | 1.11 | 988 | 260.0 | 260.0 | 260.5 | 255.5 |
| 2024-05-10 | 22.31 (-0.16) | 5.24 (-0.01) | 0.7 (+0.01) | -321 | 14.6 | -12 | 0.55 | 11 | 0.5 | 2198 | 258.0 | 265.0 | 266.5 | 256.5 |
| 2024-05-09 | 22.47 (-0.25) | 5.25 (0.0) | 0.69 (-0.02) | -374 | 30.19 | -6 | 0.48 | -40 | 3.23 | 1239 | 257.0 | 261.5 | 261.5 | 257.0 |
| 2024-05-08 | 22.72 (-0.16) | 5.25 (+0.01) | 0.71 (-0.04) | -270 | 13.87 | 18 | 0.92 | -72 | 3.7 | 1946 | 262.0 | 263.0 | 263.0 | 257.0 |
| 2024-05-07 | 22.88 (-0.09) | 5.24 (+0.08) | 0.75 (+0.11) | 374 | 8.13 | 157 | 3.41 | 209 | 4.54 | 4602 | 263.0 | 255.0 | 264.5 | 254.0 |
| 2024-05-06 | 22.97 (-0.08) | 5.16 (+0.03) | 0.64 (+0.01) | -142 | 8.47 | 54 | 3.22 | 10 | 0.6 | 1677 | 251.0 | 251.0 | 252.0 | 247.0 |
| 2024-05-03 | 23.05 (-0.23) | 5.13 (+0.19) | 0.63 (+0.01) | -465 | 17.78 | 350 | 13.38 | 24 | 0.92 | 2615 | 249.5 | 252.0 | 256.0 | 249.5 |
| 2024-05-02 | 23.28 (+0.17) | 4.94 (0.0) | 0.62 (0.0) | 241 | 15.92 | 8 | 0.53 | -5 | 0.33 | 1514 | 248.0 | 249.0 | 249.5 | 244.0 |
| 2024-04-30 | 23.11 (+0.01) | 4.94 (-0.01) | 0.62 (-0.01) | -74 | 8.23 | -31 | 3.45 | -17 | 1.89 | 899 | 249.5 | 253.0 | 253.0 | 249.0 |
| 2024-04-29 | 23.1 (+0.09) | 4.95 (+0.06) | 0.63 (+0.01) | 141 | 11.84 | 123 | 10.33 | 29 | 2.43 | 1191 | 253.0 | 252.0 | 253.5 | 249.0 |
| 2024-04-26 | 23.01 (+0.07) | 4.89 (+0.18) | 0.62 (0.0) | 146 | 8.39 | 327 | 18.78 | -7 | 0.4 | 1741 | 250.5 | 248.5 | 251.0 | 247.0 |
| 2024-04-25 | 22.94 (-0.04) | 4.71 (-0.01) | 0.62 (0.0) | -64 | 5.14 | -16 | 1.29 | -5 | 0.4 | 1244 | 248.0 | 253.0 | 254.5 | 248.0 |
| 2024-04-24 | 22.98 (-0.17) | 4.72 (+0.26) | 0.62 (0.0) | -332 | 15.15 | 495 | 22.58 | 1 | 0.05 | 2192 | 253.5 | 255.0 | 257.5 | 252.5 |
| 2024-04-23 | 23.15 (-0.27) | 4.46 (+0.38) | 0.62 (+0.01) | -570 | 19.03 | 727 | 24.27 | 18 | 0.6 | 2995 | 251.5 | 254.5 | 258.5 | 250.0 |
| 2024-04-22 | 23.42 (+0.25) | 4.08 (+0.11) | 0.61 (-0.07) | 403 | 10.74 | 461 | 12.29 | -119 | 3.17 | 3752 | 249.5 | 256.5 | 256.5 | 248.5 |
| 2024-04-19 | 23.17 (-0.78) | 3.97 (+0.26) | 0.68 (-0.02) | -1688 | 18.94 | 477 | 5.35 | -42 | 0.47 | 8912 | 258.0 | 261.0 | 269.5 | 255.0 |
| 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 | 23.95 (-0.06) | 3.71 (+0.36) | 0.7 (-0.03) | -372 | 9.52 | 681 | 17.43 | -61 | 1.56 | 3907 | 260.0 | 263.0 | 264.0 | 255.0 |
| 2024-04-17 | 24.01 (-0.54) | 3.35 (+0.11) | 0.73 (0.0) | -1065 | 12.46 | 216 | 2.53 | 7 | 0.08 | 8544 | 265.0 | 254.0 | 272.5 | 253.0 |
| 2024-04-16 | 24.55 (-0.43) | 3.24 (+0.08) | 0.73 (+0.04) | -788 | 7.92 | 156 | 1.57 | 62 | 0.62 | 9944 | 251.5 | 251.0 | 265.5 | 245.0 |
| 2024-04-15 | 24.98 (+0.24) | 3.16 (+0.07) | 0.69 (+0.01) | 521 | 29.47 | 132 | 7.47 | 26 | 1.47 | 1768 | 248.0 | 249.0 | 252.5 | 245.5 |
| 2024-04-12 | 24.74 (+0.03) | 3.09 (+0.11) | 0.68 (+0.02) | 102 | 6.31 | 208 | 12.86 | 34 | 2.1 | 1617 | 248.5 | 245.0 | 251.0 | 243.0 |
| 2024-04-11 | 24.71 (+0.31) | 2.98 (+0.08) | 0.66 (0.0) | 568 | 33.57 | 136 | 8.04 | -2 | 0.12 | 1692 | 242.0 | 240.5 | 248.0 | 240.5 |
| 2024-04-10 | 24.4 (-0.01) | 2.9 (+0.06) | 0.66 (-0.04) | -87 | 5.37 | 120 | 7.41 | -74 | 4.57 | 1620 | 244.5 | 252.0 | 252.0 | 243.5 |
| 2024-04-09 | 24.41 (-0.09) | 2.84 (+0.05) | 0.7 (-0.05) | -371 | 11.59 | 93 | 2.91 | -90 | 2.81 | 3200 | 252.0 | 254.5 | 262.5 | 252.0 |
| 2024-04-08 | 24.5 (-0.35) | 2.79 (+0.09) | 0.75 (+0.03) | -759 | 20.4 | 164 | 4.41 | 54 | 1.45 | 3721 | 254.5 | 245.0 | 256.5 | 244.0 |
| 2024-04-03 | 24.85 (-0.35) | 2.7 (+0.06) | 0.72 (0.0) | -672 | 43.47 | 120 | 7.76 | 11 | 0.71 | 1546 | 239.0 | 233.5 | 239.0 | 231.0 |
| 2024-04-02 | 25.2 (-0.16) | 2.64 (+0.07) | 0.72 (0.0) | -368 | 17.67 | 127 | 6.1 | 0 | 0.0 | 2083 | 236.0 | 227.5 | 237.0 | 225.5 |
| 2024-04-01 | 25.36 (+0.06) | 2.57 (+0.12) | 0.72 (+0.05) | 118 | 8.08 | 241 | 16.51 | 80 | 5.48 | 1460 | 224.5 | 220.0 | 227.5 | 220.0 |
| 2024-03-29 | 25.3 (-0.02) | 2.45 (+0.03) | 0.67 (-0.01) | -49 | 8.21 | 55 | 9.21 | -18 | 3.02 | 597 | 219.0 | 220.0 | 220.0 | 215.5 |
| 2024-03-28 | 25.32 (-0.13) | 2.42 (+0.03) | 0.68 (0.0) | -232 | 29.07 | 57 | 7.14 | 1 | 0.13 | 798 | 218.5 | 219.5 | 219.5 | 216.0 |
| 2024-03-27 | 25.45 (-0.08) | 2.39 (+0.03) | 0.68 (-0.02) | -186 | 21.38 | 56 | 6.44 | -28 | 3.22 | 870 | 218.5 | 217.0 | 219.5 | 214.0 |
| 2024-03-26 | 25.53 (-0.2) | 2.36 (+0.03) | 0.7 (0.0) | -388 | 36.71 | 59 | 5.58 | 4 | 0.38 | 1057 | 217.0 | 219.5 | 222.5 | 216.0 |
| 2024-03-25 | 25.73 (-0.05) | 2.33 (0.0) | 0.7 (0.0) | -72 | 12.5 | -10 | 1.74 | -17 | 2.95 | 576 | 217.5 | 216.0 | 218.5 | 215.5 |
| 2024-03-22 | 25.78 (-0.23) | 2.33 (0.0) | 0.7 (0.0) | -432 | 36.21 | -1 | 0.08 | 9 | 0.75 | 1193 | 216.5 | 219.0 | 219.0 | 213.5 |
| 2024-03-21 | 26.01 (-0.05) | 2.33 (+0.02) | 0.7 (-0.03) | -95 | 4.61 | 34 | 1.65 | -65 | 3.16 | 2059 | 219.0 | 212.5 | 220.0 | 211.5 |
| 2024-03-20 | 26.06 (-0.02) | 2.31 (0.0) | 0.73 (-0.02) | -3 | 0.38 | -3 | 0.38 | -30 | 3.77 | 796 | 210.0 | 213.5 | 213.5 | 210.0 |
| 2024-03-19 | 26.08 (+0.09) | 2.31 (-0.03) | 0.75 (0.0) | 180 | 14.48 | -55 | 4.42 | -1 | 0.08 | 1243 | 212.0 | 211.0 | 215.5 | 211.0 |
| 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 | 25.99 (+0.05) | 2.34 (-0.01) | 0.75 (0.0) | 94 | 12.34 | -17 | 2.23 | -5 | 0.66 | 762 | 210.5 | 212.0 | 213.5 | 210.0 |
| 2024-03-15 | 25.94 (+0.14) | 2.35 (0.0) | 0.75 (0.0) | 247 | 18.46 | 11 | 0.82 | 10 | 0.75 | 1338 | 210.0 | 208.5 | 213.0 | 208.0 |
| 2024-03-14 | 25.8 (+0.12) | 2.35 (+0.04) | 0.75 (-0.01) | 225 | 16.44 | 68 | 4.97 | -24 | 1.75 | 1369 | 207.5 | 212.5 | 214.0 | 206.5 |
| 2024-03-13 | 25.68 (+0.24) | 2.31 (+0.02) | 0.76 (-0.05) | 446 | 36.77 | 36 | 2.97 | -87 | 7.17 | 1213 | 211.0 | 213.0 | 216.5 | 209.0 |
| 2024-03-12 | 25.44 (+0.06) | 2.29 (0.0) | 0.81 (+0.03) | 134 | 16.2 | 5 | 0.6 | 51 | 6.17 | 827 | 211.0 | 211.0 | 213.5 | 209.5 |
| 2024-03-11 | 25.38 (+0.08) | 2.29 (0.0) | 0.78 (0.0) | 163 | 20.84 | 4 | 0.51 | -4 | 0.51 | 782 | 211.0 | 209.0 | 211.5 | 208.0 |
| 2024-03-08 | 25.3 (-0.14) | 2.29 (0.0) | 0.78 (0.0) | -178 | 8.48 | -4 | 0.19 | 12 | 0.57 | 2098 | 211.0 | 211.0 | 216.0 | 208.0 |
| 2024-03-07 | 25.44 (-0.18) | 2.29 (+0.03) | 0.78 (+0.02) | -125 | 6.81 | 60 | 3.27 | 28 | 1.53 | 1836 | 208.5 | 203.0 | 211.0 | 203.0 |
| 2024-03-06 | 25.62 (+0.09) | 2.26 (+0.04) | 0.76 (+0.02) | 192 | 18.05 | 63 | 5.92 | 34 | 3.2 | 1064 | 201.5 | 199.0 | 202.0 | 198.0 |
| 2024-03-05 | 25.53 (+0.14) | 2.22 (-0.01) | 0.74 (0.0) | 282 | 35.56 | -11 | 1.39 | 0 | 0.0 | 793 | 198.5 | 197.0 | 199.5 | 196.5 |
| 2024-03-04 | 25.39 (-0.08) | 2.23 (0.0) | 0.74 (-0.01) | -185 | 21.19 | -3 | 0.34 | -3 | 0.34 | 873 | 196.5 | 199.5 | 200.0 | 196.5 |
| 2024-03-01 | 25.47 (+0.2) | 2.23 (-0.01) | 0.75 (+0.02) | 310 | 23.19 | -15 | 1.12 | 22 | 1.65 | 1337 | 197.5 | 197.0 | 200.0 | 197.0 |
| 2024-02-29 | 25.27 (+0.02) | 2.24 (0.0) | 0.73 (0.0) | -6 | 1.37 | 0 | 0.0 | 3 | 0.69 | 437 | 194.5 | 194.0 | 196.0 | 194.0 |
| 2024-02-27 | 25.25 (+0.05) | 2.24 (-0.01) | 0.73 (-0.01) | 87 | 17.06 | -15 | 2.94 | -7 | 1.37 | 510 | 194.0 | 196.0 | 196.0 | 193.0 |
| 2024-02-26 | 25.2 (-0.02) | 2.25 (0.0) | 0.74 (+0.01) | -27 | 5.88 | -6 | 1.31 | 5 | 1.09 | 459 | 196.0 | 195.0 | 196.5 | 194.0 |
| 2024-02-23 | 25.22 (+0.08) | 2.25 (0.0) | 0.73 (0.0) | 155 | 23.88 | -8 | 1.23 | 5 | 0.77 | 649 | 194.0 | 195.0 | 197.0 | 194.0 |
| 2024-02-22 | 25.14 (+0.08) | 2.25 (-0.06) | 0.73 (+0.01) | 149 | 30.1 | -112 | 22.63 | 12 | 2.42 | 495 | 194.0 | 193.0 | 195.0 | 193.0 |
| 2024-02-21 | 25.06 (-0.02) | 2.31 (-0.01) | 0.72 (0.0) | -62 | 8.45 | -7 | 0.95 | 3 | 0.41 | 734 | 193.0 | 195.0 | 195.0 | 191.0 |
| 2024-02-20 | 25.08 (-0.13) | 2.32 (-0.01) | 0.72 (0.0) | -258 | 29.9 | -14 | 1.62 | 11 | 1.27 | 863 | 195.0 | 196.0 | 198.5 | 194.5 |
| 2024-02-19 | 25.21 (+0.01) | 2.33 (+0.01) | 0.72 (+0.02) | 27 | 3.47 | 6 | 0.77 | 37 | 4.76 | 778 | 196.5 | 194.0 | 197.5 | 193.5 |
| 2024-02-16 | 25.2 (+0.03) | 2.32 (0.0) | 0.7 (+0.01) | 42 | 4.9 | 4 | 0.47 | 19 | 2.22 | 857 | 194.0 | 194.0 | 195.5 | 193.5 |
| 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 | 25.17 (+0.14) | 2.32 (0.0) | 0.69 (+0.01) | 265 | 24.2 | 10 | 0.91 | 12 | 1.1 | 1095 | 194.0 | 193.0 | 195.0 | 193.0 |
| 2024-02-05 | 25.03 (+0.06) | 2.32 (+0.01) | 0.68 (0.0) | 160 | 22.82 | 0 | 0.0 | 9 | 1.28 | 701 | 193.0 | 190.5 | 194.0 | 190.0 |
| 2024-02-02 | 24.97 (-0.11) | 2.31 (-0.01) | 0.68 (+0.04) | -161 | 29.01 | -1 | 0.18 | 64 | 11.53 | 555 | 191.0 | 192.0 | 193.0 | 191.0 |
| 2024-02-01 | 25.08 (+0.01) | 2.32 (0.0) | 0.64 (+0.03) | 21 | 3.11 | 0 | 0.0 | 62 | 9.17 | 676 | 191.5 | 188.0 | 192.0 | 188.0 |
| 2024-01-31 | 25.07 (-0.12) | 2.32 (+0.01) | 0.61 (0.0) | -246 | 63.9 | 5 | 1.3 | 1 | 0.26 | 385 | 187.5 | 189.5 | 189.5 | 186.5 |
| 2024-01-30 | 25.19 (-0.04) | 2.31 (0.0) | 0.61 (+0.03) | -56 | 9.61 | -2 | 0.34 | 53 | 9.09 | 583 | 189.5 | 188.5 | 191.0 | 188.0 |
| 2024-01-29 | 25.23 (+0.02) | 2.31 (0.0) | 0.58 (0.0) | 28 | 6.17 | 13 | 2.86 | -1 | 0.22 | 454 | 188.5 | 186.0 | 189.0 | 185.5 |
| 2024-01-26 | 25.21 (-0.03) | 2.31 (+0.02) | 0.58 (+0.01) | -49 | 37.12 | 23 | 17.42 | 18 | 13.64 | 132 | 186.0 | 186.0 | 186.0 | 184.5 |
| 2024-01-25 | 25.24 (-0.04) | 2.29 (+0.01) | 0.57 (+0.02) | -133 | 42.49 | 31 | 9.9 | 37 | 11.82 | 313 | 186.5 | 186.0 | 187.0 | 185.5 |
| 2024-01-24 | 25.28 (-0.05) | 2.28 (0.0) | 0.55 (+0.04) | -86 | 21.29 | -1 | 0.25 | 80 | 19.8 | 404 | 186.5 | 186.0 | 187.5 | 186.0 |
| 2024-01-23 | 25.33 (+0.06) | 2.28 (0.0) | 0.51 (0.0) | 102 | 23.83 | 6 | 1.4 | -7 | 1.64 | 428 | 186.0 | 184.5 | 186.5 | 184.5 |
| 2024-01-22 | 25.27 (+0.08) | 2.28 (-0.09) | 0.51 (0.0) | 167 | 38.22 | 4 | 0.92 | 0 | 0.0 | 437 | 184.5 | 183.0 | 185.5 | 183.0 |
| 2024-01-19 | 25.19 (+0.01) | 2.37 (+0.01) | 0.51 (0.0) | 11 | 4.53 | 15 | 6.17 | 5 | 2.06 | 243 | 183.0 | 182.5 | 183.0 | 181.5 |
| 2024-01-18 | 25.18 (-0.09) | 2.36 (+0.01) | 0.51 (0.0) | -189 | 54.31 | 8 | 2.3 | 8 | 2.3 | 348 | 180.0 | 181.5 | 182.0 | 179.0 |
| 2024-01-17 | 25.27 (-0.23) | 2.35 (+0.01) | 0.51 (+0.05) | -481 | 60.66 | 26 | 3.28 | 94 | 11.85 | 793 | 181.5 | 183.0 | 184.0 | 180.0 |
| 2024-01-16 | 25.5 (+0.03) | 2.34 (0.0) | 0.46 (+0.01) | 50 | 9.36 | 3 | 0.56 | 7 | 1.31 | 534 | 184.5 | 184.0 | 186.0 | 184.0 |
| 2024-01-15 | 25.47 (-0.02) | 2.34 (+0.01) | 0.45 (0.0) | -8 | 3.14 | 10 | 3.92 | 0 | 0.0 | 255 | 184.5 | 183.5 | 184.5 | 183.0 |
| 2024-01-12 | 25.49 (+0.04) | 2.33 (0.0) | 0.45 (0.0) | 90 | 31.25 | 9 | 3.12 | 7 | 2.43 | 288 | 183.0 | 182.5 | 184.0 | 182.5 |
| 2024-01-11 | 25.45 (-0.01) | 2.33 (0.0) | 0.45 (0.0) | -4 | 1.78 | -1 | 0.44 | 0 | 0.0 | 225 | 182.5 | 181.5 | 183.0 | 181.5 |
| 2024-01-10 | 25.46 (-0.05) | 2.33 (0.0) | 0.45 (+0.01) | -105 | 39.92 | 0 | 0.0 | 18 | 6.84 | 263 | 182.0 | 182.5 | 183.0 | 181.0 |
| 2024-01-09 | 25.51 (0.0) | 2.33 (0.0) | 0.44 (-0.01) | -6 | 3.23 | -4 | 2.15 | -17 | 9.14 | 186 | 182.5 | 182.0 | 182.5 | 181.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 25.51 (-0.05) | 2.33 (+0.01) | 0.45 (0.0) | -87 | 34.52 | 11 | 4.37 | 0 | 0.0 | 252 | 181.5 | 182.5 | 183.0 | 181.0 |
| 2024-01-05 | 25.56 (-0.02) | 2.32 (0.0) | 0.45 (-0.01) | -40 | 20.41 | 0 | 0.0 | -24 | 12.24 | 196 | 182.5 | 182.0 | 182.5 | 181.5 |
| 2024-01-04 | 25.58 (+0.03) | 2.32 (0.0) | 0.46 (0.0) | 47 | 10.35 | 8 | 1.76 | -6 | 1.32 | 454 | 181.5 | 181.5 | 182.0 | 180.0 |
| 2024-01-03 | 25.55 (-0.03) | 2.32 (+0.01) | 0.46 (-0.01) | -52 | 24.64 | 20 | 9.48 | -5 | 2.37 | 211 | 181.5 | 181.0 | 182.0 | 181.0 |
| 2024-01-02 | 25.58 (-0.01) | 2.31 (+0.01) | 0.47 (0.0) | -29 | 18.24 | 15 | 9.43 | 2 | 1.26 | 159 | 182.0 | 182.0 | 182.5 | 181.5 |
| 2023-12-29 | 25.59 (-0.05) | 2.3 (0.0) | 0.47 (-0.01) | -88 | 37.93 | 10 | 4.31 | -27 | 11.64 | 232 | 182.5 | 182.0 | 182.5 | 181.0 |
| 2023-12-28 | 25.64 (-0.02) | 2.3 (0.0) | 0.48 (0.0) | -23 | 11.98 | 0 | 0.0 | -2 | 1.04 | 192 | 182.0 | 182.5 | 182.5 | 181.0 |
| 2023-12-27 | 25.66 (+0.01) | 2.3 (0.0) | 0.48 (0.0) | 18 | 6.72 | -1 | 0.37 | 1 | 0.37 | 268 | 183.5 | 182.5 | 183.5 | 181.5 |
| 2023-12-26 | 25.65 (-0.02) | 2.3 (+0.01) | 0.48 (0.0) | -33 | 15.14 | 16 | 7.34 | -3 | 1.38 | 218 | 182.5 | 182.5 | 183.0 | 181.5 |
| 2023-12-25 | 25.67 (-0.02) | 2.29 (+0.01) | 0.48 (-0.01) | -52 | 26.13 | 19 | 9.55 | -5 | 2.51 | 199 | 182.5 | 181.0 | 182.5 | 181.0 |
| 2023-12-22 | 25.69 (-0.03) | 2.28 (+0.01) | 0.49 (+0.01) | -66 | 34.38 | 18 | 9.38 | 6 | 3.12 | 192 | 181.0 | 182.0 | 182.5 | 181.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 25.7 (+0.64) | 6.94 (-0.89) | 0.01 (0.0) | 1153 | 34.08 | -1679 | 49.63 | -10 | 0.3 | 3383 | 295.0 | 303.0 | 303.0 | 292.0 |
| 2024-12-13 | 25.06 (0.0) | 7.83 (-0.08) | 0.01 (0.0) | 56 | 3.59 | -165 | 10.58 | -4 | 0.26 | 1559 | 300.0 | 302.0 | 307.0 | 299.0 |
| 2024-12-06 | 25.06 (-0.01) | 7.91 (-0.01) | 0.01 (-0.01) | -71 | 3.82 | -17 | 0.91 | -13 | 0.7 | 1858 | 301.5 | 297.5 | 304.0 | 296.0 |
| 2024-11-29 | 25.07 (-0.12) | 7.92 (+0.01) | 0.02 (0.0) | -139 | 4.69 | 27 | 0.91 | -8 | 0.27 | 2966 | 295.5 | 302.0 | 308.0 | 290.5 |
| 2024-11-22 | 25.19 (-0.07) | 7.91 (+0.24) | 0.02 (-0.02) | -140 | 4.74 | 455 | 15.41 | -23 | 0.78 | 2952 | 301.0 | 304.0 | 309.5 | 299.5 |
| 2024-11-15 | 25.26 (-0.37) | 7.67 (+0.17) | 0.04 (-0.02) | -781 | 19.49 | 320 | 7.99 | -41 | 1.02 | 4007 | 306.5 | 310.0 | 318.0 | 302.0 |
| 2024-11-08 | 25.63 (-0.04) | 7.5 (+0.24) | 0.06 (+0.03) | -27 | 0.77 | 445 | 12.7 | 45 | 1.28 | 3504 | 313.0 | 305.0 | 317.5 | 298.5 |
| 2024-11-01 | 25.67 (-0.3) | 7.26 (+0.27) | 0.03 (-0.05) | -313 | 8.3 | 519 | 13.76 | -88 | 2.33 | 3772 | 305.0 | 315.0 | 321.5 | 300.0 |
| 2024-10-25 | 25.97 (+0.04) | 6.99 (+1.22) | 0.08 (0.0) | -139 | 2.54 | 436 | 7.98 | 1 | 0.02 | 5465 | 316.5 | 294.0 | 328.5 | 294.0 |
| 2024-10-18 | 25.93 (-0.06) | 5.77 (+0.09) | 0.08 (-0.02) | -118 | 2.55 | 161 | 3.47 | -38 | 0.82 | 4636 | 293.0 | 298.0 | 300.0 | 288.0 |
| 2024-10-11 | 25.99 (+0.15) | 5.68 (+0.07) | 0.1 (+0.04) | 189 | 6.74 | 129 | 4.6 | 76 | 2.71 | 2803 | 296.0 | 282.5 | 296.0 | 279.0 |
| 2024-10-04 | 25.84 (-0.18) | 5.61 (-0.07) | 0.06 (-0.02) | -502 | 34.6 | -120 | 8.27 | -26 | 1.79 | 1451 | 282.0 | 287.0 | 287.0 | 279.0 |
| 2024-09-27 | 26.02 (+0.09) | 5.68 (-0.26) | 0.08 (+0.04) | 144 | 4.26 | -491 | 14.51 | 73 | 2.16 | 3384 | 287.5 | 282.0 | 291.0 | 279.0 |
| 2024-09-20 | 25.93 (+0.09) | 5.94 (-0.15) | 0.04 (0.0) | 51 | 2.46 | -297 | 14.34 | -5 | 0.24 | 2071 | 282.0 | 283.0 | 286.0 | 275.5 |
| 2024-09-13 | 25.84 (-0.03) | 6.09 (-0.14) | 0.04 (+0.01) | -74 | 2.16 | -263 | 7.68 | 17 | 0.5 | 3423 | 281.5 | 277.0 | 290.0 | 273.5 |
| 2024-09-06 | 25.87 (-0.16) | 6.23 (+0.32) | 0.03 (-0.05) | -310 | 8.08 | 615 | 16.03 | -88 | 2.29 | 3837 | 280.0 | 284.0 | 291.0 | 271.5 |
| 2024-08-30 | 26.03 (+0.18) | 5.91 (+0.06) | 0.08 (-0.01) | 337 | 15.54 | 110 | 5.07 | -15 | 0.69 | 2168 | 283.0 | 277.0 | 283.5 | 274.0 |
| 2024-08-23 | 25.85 (+0.24) | 5.85 (+0.02) | 0.09 (-0.14) | 464 | 14.94 | 37 | 1.19 | -263 | 8.47 | 3106 | 276.5 | 278.0 | 282.5 | 272.0 |
| 2024-08-16 | 25.61 (+0.01) | 5.83 (+0.08) | 0.23 (-0.01) | 28 | 1.22 | 146 | 6.38 | -25 | 1.09 | 2289 | 276.0 | 262.5 | 277.0 | 261.5 |
| 2024-08-09 | 25.6 (-0.28) | 5.75 (+0.27) | 0.24 (+0.06) | -517 | 10.63 | 517 | 10.63 | 107 | 2.2 | 4863 | 260.5 | 254.0 | 266.5 | 237.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 25.88 (-0.13) | 5.48 (+0.14) | 0.18 (+0.03) | -201 | 4.9 | 262 | 6.39 | 55 | 1.34 | 4101 | 262.5 | 263.5 | 275.5 | 254.5 |
| 2024-07-26 | 26.01 (+0.21) | 5.34 (-0.74) | 0.15 (-0.01) | 339 | 10.7 | 96 | 3.03 | -4 | 0.13 | 3169 | 261.5 | 272.5 | 274.5 | 258.5 |
| 2024-07-19 | 25.8 (+0.74) | 6.08 (-0.67) | 0.16 (-0.02) | 1459 | 27.89 | -1255 | 23.99 | -38 | 0.73 | 5232 | 273.0 | 285.0 | 287.5 | 272.0 |
| 2024-07-12 | 25.06 (+0.03) | 6.75 (+0.37) | 0.18 (-0.01) | 10 | 0.17 | 681 | 11.6 | -20 | 0.34 | 5869 | 284.5 | 272.0 | 296.0 | 270.0 |
| 2024-07-05 | 25.03 (-0.34) | 6.38 (+0.35) | 0.19 (-0.02) | -558 | 12.48 | 660 | 14.77 | -39 | 0.87 | 4470 | 271.0 | 275.0 | 280.0 | 270.0 |
| 2024-06-28 | 25.37 (+1.24) | 6.03 (+0.1) | 0.21 (-0.08) | 2615 | 35.26 | 202 | 2.72 | -158 | 2.13 | 7417 | 275.0 | 265.0 | 277.0 | 259.5 |
| 2024-06-21 | 24.13 (-0.27) | 5.93 (+0.19) | 0.29 (-0.06) | -668 | 11.92 | 354 | 6.32 | -106 | 1.89 | 5603 | 275.5 | 285.5 | 286.0 | 274.0 |
| 2024-06-14 | 24.4 (-0.13) | 5.74 (+0.62) | 0.35 (-0.06) | -128 | 2.64 | 1160 | 23.88 | -126 | 2.59 | 4857 | 284.5 | 273.5 | 289.0 | 270.0 |
| 2024-06-07 | 24.53 (+1.18) | 5.12 (+0.19) | 0.41 (-0.09) | 2276 | 37.15 | 358 | 5.84 | -165 | 2.69 | 6127 | 273.5 | 264.0 | 281.0 | 262.5 |
| 2024-05-31 | 23.35 (-0.11) | 4.93 (-0.35) | 0.5 (-0.09) | 9 | 0.18 | -642 | 12.65 | -176 | 3.47 | 5074 | 262.0 | 271.0 | 271.0 | 259.0 |
| 2024-05-24 | 23.46 (+0.55) | 5.28 (0.0) | 0.59 (-0.11) | 925 | 12.94 | -2 | 0.03 | -207 | 2.9 | 7146 | 271.0 | 272.0 | 273.0 | 263.0 |
| 2024-05-17 | 22.91 (+0.6) | 5.28 (+0.04) | 0.7 (0.0) | 1365 | 14.99 | 70 | 0.77 | 12 | 0.13 | 9107 | 271.0 | 260.0 | 271.5 | 255.5 |
| 2024-05-10 | 22.31 (-0.74) | 5.24 (+0.11) | 0.7 (+0.07) | -733 | 6.28 | 211 | 1.81 | 118 | 1.01 | 11663 | 258.0 | 251.0 | 266.5 | 247.0 |
| 2024-05-03 | 23.05 (+0.04) | 5.13 (+0.24) | 0.63 (+0.01) | -157 | 2.52 | 450 | 7.23 | 31 | 0.5 | 6221 | 249.5 | 252.0 | 256.0 | 244.0 |
| 2024-04-26 | 23.01 (-0.16) | 4.89 (+0.92) | 0.62 (-0.06) | -417 | 3.5 | 1994 | 16.72 | -112 | 0.94 | 11926 | 250.5 | 256.5 | 258.5 | 247.0 |
| 2024-04-19 | 23.17 (-1.57) | 3.97 (+0.88) | 0.68 (0.0) | -3392 | 10.25 | 1662 | 5.02 | -8 | 0.02 | 33077 | 258.0 | 249.0 | 272.5 | 245.0 |
| 2024-04-12 | 24.74 (-0.11) | 3.09 (+0.39) | 0.68 (-0.04) | -547 | 4.62 | 721 | 6.08 | -78 | 0.66 | 11852 | 248.5 | 245.0 | 262.5 | 240.5 |
| 2024-04-03 | 24.85 (-0.45) | 2.7 (+0.25) | 0.72 (+0.05) | -922 | 18.11 | 488 | 9.59 | 91 | 1.79 | 5091 | 239.0 | 220.0 | 239.0 | 220.0 |
| 2024-03-29 | 25.3 (-0.48) | 2.45 (+0.12) | 0.67 (-0.03) | -927 | 23.76 | 217 | 5.56 | -58 | 1.49 | 3901 | 219.0 | 216.0 | 222.5 | 214.0 |
| 2024-03-22 | 25.78 (-0.16) | 2.33 (-0.02) | 0.7 (-0.05) | -256 | 4.23 | -42 | 0.69 | -92 | 1.52 | 6054 | 216.5 | 212.0 | 220.0 | 210.0 |
| 2024-03-15 | 25.94 (+0.64) | 2.35 (+0.06) | 0.75 (-0.03) | 1215 | 21.97 | 124 | 2.24 | -54 | 0.98 | 5531 | 210.0 | 209.0 | 216.5 | 206.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 25.3 (-0.17) | 2.29 (+0.06) | 0.78 (+0.03) | -14 | 0.21 | 105 | 1.58 | 71 | 1.07 | 6666 | 211.0 | 199.5 | 216.0 | 196.5 |
| 2024-03-01 | 25.47 (+0.25) | 2.23 (-0.02) | 0.75 (+0.02) | 364 | 13.26 | -36 | 1.31 | 23 | 0.84 | 2745 | 197.5 | 195.0 | 200.0 | 193.0 |
| 2024-02-23 | 25.22 (+0.02) | 2.25 (-0.07) | 0.73 (+0.03) | 11 | 0.31 | -135 | 3.83 | 68 | 1.93 | 3521 | 194.0 | 194.0 | 198.5 | 191.0 |
| 2024-02-16 | 25.2 (+0.17) | 2.32 (0.0) | 0.7 (+0.02) | 307 | 15.73 | 14 | 0.72 | 31 | 1.59 | 1952 | 194.0 | 193.0 | 195.5 | 193.0 |
| 2024-02-05 | 25.03 (+0.06) | 2.32 (+0.01) | 0.68 (0.0) | 160 | 22.82 | 0 | 0.0 | 9 | 1.28 | 701 | 193.0 | 190.5 | 194.0 | 190.0 |
| 2024-02-02 | 24.97 (-0.24) | 2.31 (0.0) | 0.68 (+0.1) | -414 | 15.59 | 15 | 0.56 | 179 | 6.74 | 2655 | 191.0 | 186.0 | 193.0 | 185.5 |
| 2024-01-26 | 25.21 (+0.02) | 2.31 (-0.06) | 0.58 (+0.07) | 1 | 0.06 | 63 | 3.67 | 128 | 7.45 | 1717 | 186.0 | 183.0 | 187.5 | 183.0 |
| 2024-01-19 | 25.19 (-0.3) | 2.37 (+0.04) | 0.51 (+0.06) | -617 | 28.37 | 62 | 2.85 | 114 | 5.24 | 2175 | 183.0 | 183.5 | 186.0 | 179.0 |
| 2024-01-12 | 25.49 (-0.07) | 2.33 (+0.01) | 0.45 (0.0) | -112 | 9.21 | 15 | 1.23 | 8 | 0.66 | 1216 | 183.0 | 182.5 | 184.0 | 181.0 |
| 2024-01-05 | 25.56 (-0.03) | 2.32 (+0.02) | 0.45 (-0.02) | -74 | 7.25 | 43 | 4.21 | -33 | 3.23 | 1021 | 182.5 | 182.0 | 182.5 | 180.0 |
| 2023-12-29 | 25.59 (-0.1) | 2.3 (+0.02) | 0.47 (-0.02) | -178 | 16.02 | 44 | 3.96 | -36 | 3.24 | 1111 | 182.5 | 181.0 | 183.5 | 181.0 |
| 2023-12-22 | 25.69 (-0.26) | 2.28 (+0.15) | 0.49 (+0.05) | -511 | 33.62 | 288 | 18.95 | 93 | 6.12 | 1520 | 181.0 | 184.0 | 184.5 | 181.0 |
| 2023-12-15 | 25.95 (+0.02) | 2.13 (+0.06) | 0.44 (+0.01) | 25 | 1.63 | 104 | 6.76 | 3 | 0.2 | 1538 | 183.5 | 181.5 | 185.0 | 181.0 |
| 2023-12-08 | 25.93 (-0.08) | 2.07 (+0.02) | 0.43 (-0.01) | -134 | 10.18 | 34 | 2.58 | -5 | 0.38 | 1316 | 182.0 | 184.5 | 184.5 | 181.0 |
| 2023-12-01 | 26.01 (+0.01) | 2.05 (+0.01) | 0.44 (+0.01) | 84 | 4.23 | 29 | 1.46 | 14 | 0.7 | 1987 | 184.0 | 184.5 | 186.0 | 181.5 |
| 2023-11-24 | 26.0 (+0.02) | 2.04 (+0.01) | 0.43 (+0.03) | 116 | 4.77 | 19 | 0.78 | 58 | 2.38 | 2434 | 184.5 | 185.0 | 187.5 | 183.5 |
| 2023-11-17 | 25.98 (+0.01) | 2.03 (+0.01) | 0.4 (+0.01) | 125 | 4.9 | 14 | 0.55 | 14 | 0.55 | 2553 | 184.5 | 181.5 | 185.5 | 178.5 |
| 2023-11-10 | 25.97 (-0.21) | 2.02 (+0.04) | 0.39 (0.0) | -344 | 12.05 | 72 | 2.52 | -1 | 0.04 | 2855 | 179.0 | 177.0 | 181.5 | 175.5 |
| 2023-11-03 | 26.18 (-0.1) | 1.98 (+0.23) | 0.39 (+0.01) | -208 | 9.17 | 443 | 19.53 | 20 | 0.88 | 2268 | 174.0 | 167.5 | 174.5 | 167.5 |
| 2023-10-27 | 26.28 (-0.12) | 1.75 (-0.06) | 0.38 (+0.02) | -179 | 13.55 | 49 | 3.71 | 34 | 2.57 | 1321 | 167.0 | 169.0 | 170.0 | 166.0 |
| 2023-10-20 | 26.4 (-0.19) | 1.81 (+0.06) | 0.36 (0.0) | -375 | 23.53 | 104 | 6.52 | 12 | 0.75 | 1594 | 169.5 | 170.0 | 170.0 | 166.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 26.59 (-0.03) | 1.75 (0.0) | 0.36 (+0.02) | -162 | 11.49 | 8 | 0.57 | 35 | 2.48 | 1410 | 170.0 | 168.0 | 170.0 | 165.5 |
| 2023-10-06 | 26.62 (-0.52) | 1.75 (+0.07) | 0.34 (0.0) | -1257 | 36.59 | 133 | 3.87 | -8 | 0.23 | 3435 | 168.0 | 170.0 | 173.0 | 162.0 |
| 2023-09-28 | 27.14 (-0.19) | 1.68 (+0.03) | 0.34 (-0.02) | -378 | 36.17 | 52 | 4.98 | -33 | 3.16 | 1045 | 169.5 | 168.5 | 171.5 | 167.0 |
| 2023-09-22 | 27.33 (-0.47) | 1.65 (+0.02) | 0.36 (-0.02) | -752 | 51.3 | 41 | 2.8 | -39 | 2.66 | 1466 | 168.5 | 174.5 | 175.0 | 168.5 |
| 2023-09-15 | 27.8 (-0.12) | 1.63 (+0.05) | 0.38 (-0.01) | -293 | 29.42 | 92 | 9.24 | -26 | 2.61 | 996 | 174.0 | 175.0 | 176.5 | 171.0 |
| 2023-09-08 | 27.92 (-0.24) | 1.58 (+0.08) | 0.39 (-0.03) | -479 | 35.07 | 147 | 10.76 | -54 | 3.95 | 1366 | 173.0 | 173.5 | 177.0 | 172.5 |
| 2023-09-01 | 28.16 (-0.4) | 1.5 (+0.01) | 0.42 (-0.02) | -383 | 19.87 | 29 | 1.5 | -29 | 1.5 | 1928 | 173.0 | 168.5 | 174.5 | 167.0 |
| 2023-08-25 | 28.56 (-0.33) | 1.49 (+0.02) | 0.44 (-0.02) | -785 | 31.43 | 26 | 1.04 | -42 | 1.68 | 2498 | 168.0 | 171.5 | 171.5 | 164.5 |
| 2023-08-18 | 28.89 (-0.68) | 1.47 (+0.01) | 0.46 (-0.01) | -1413 | 35.21 | 18 | 0.45 | -25 | 0.62 | 4013 | 169.5 | 175.5 | 175.5 | 167.0 |
| 2023-08-11 | 29.57 (-0.27) | 1.46 (0.0) | 0.47 (-0.02) | -632 | 49.69 | 8 | 0.63 | -35 | 2.75 | 1272 | 175.5 | 179.0 | 179.5 | 175.0 |
| 2023-08-04 | 29.84 (-0.29) | 1.46 (+0.03) | 0.49 (-0.01) | -624 | 24.15 | 60 | 2.32 | -7 | 0.27 | 2584 | 178.0 | 183.5 | 184.0 | 175.5 |
| 2023-07-28 | 30.13 (-0.47) | 1.43 (-0.22) | 0.5 (-0.01) | 85 | 5.4 | -304 | 19.3 | 18 | 1.14 | 1575 | 183.0 | 182.5 | 184.0 | 180.5 |
| 2023-07-21 | 30.6 (+0.65) | 1.65 (-0.66) | 0.51 (-0.02) | 1214 | 40.82 | -1199 | 40.32 | -38 | 1.28 | 2974 | 182.5 | 186.0 | 186.0 | 181.5 |
| 2023-07-14 | 29.95 (+0.03) | 2.31 (-0.05) | 0.53 (0.0) | 102 | 5.64 | -84 | 4.64 | -12 | 0.66 | 1809 | 183.0 | 175.5 | 184.5 | 175.0 |
| 2023-07-07 | 29.92 (-0.07) | 2.36 (-0.01) | 0.53 (-0.03) | -145 | 5.48 | -59 | 2.23 | -54 | 2.04 | 2647 | 175.5 | 183.5 | 183.5 | 175.5 |
| 2023-06-30 | 29.99 (+0.16) | 2.37 (-0.03) | 0.56 (0.0) | 125 | 4.07 | -55 | 1.79 | 1 | 0.03 | 3068 | 182.5 | 184.5 | 186.5 | 179.5 |
| 2023-06-21 | 29.83 (-0.06) | 2.4 (-0.07) | 0.56 (-0.01) | -162 | 17.65 | -123 | 13.4 | -20 | 2.18 | 918 | 185.0 | 187.5 | 189.0 | 184.5 |
| 2023-06-16 | 29.89 (+0.1) | 2.47 (-0.09) | 0.57 (+0.03) | -46 | 1.9 | -154 | 6.36 | 65 | 2.68 | 2423 | 187.5 | 188.0 | 192.0 | 185.5 |
| 2023-06-09 | 29.79 (-0.66) | 2.56 (+0.01) | 0.54 (-0.09) | -1173 | 23.46 | 8 | 0.16 | -171 | 3.42 | 4999 | 187.0 | 199.0 | 201.0 | 186.5 |
| 2023-06-02 | 30.45 (-0.18) | 2.55 (+0.05) | 0.63 (+0.02) | -347 | 9.11 | 89 | 2.34 | 47 | 1.23 | 3807 | 199.0 | 195.0 | 203.5 | 194.5 |
| 2023-05-26 | 30.63 (-0.11) | 2.5 (+0.07) | 0.61 (+0.02) | -5 | 0.34 | 135 | 9.16 | 24 | 1.63 | 1474 | 193.5 | 191.0 | 196.0 | 188.0 |
| 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 | |||
| 2023-05-19 | 30.74 (+0.08) | 2.43 (+0.02) | 0.59 (+0.08) | 153 | 10.39 | 29 | 1.97 | 157 | 10.67 | 1472 | 190.5 | 186.0 | 191.0 | 185.0 |
| 2023-05-12 | 30.66 (-0.09) | 2.41 (+0.02) | 0.51 (0.0) | -176 | 19.71 | 34 | 3.81 | 1 | 0.11 | 893 | 185.5 | 187.5 | 188.5 | 184.5 |
| 2023-05-05 | 30.75 (-0.16) | 2.39 (+0.01) | 0.51 (0.0) | -307 | 36.99 | 21 | 2.53 | 1 | 0.12 | 830 | 185.0 | 186.0 | 188.0 | 184.0 |
| 2023-04-28 | 30.91 (-0.89) | 2.38 (+0.74) | 0.51 (-0.05) | -1641 | 40.75 | 1349 | 33.5 | -104 | 2.58 | 4027 | 186.5 | 186.0 | 191.5 | 182.0 |
| 2023-04-21 | 31.8 (+0.02) | 1.64 (+0.15) | 0.56 (+0.05) | -20 | 0.68 | 275 | 9.39 | 98 | 3.35 | 2928 | 186.0 | 192.0 | 192.5 | 184.5 |
| 2023-04-14 | 31.78 (+0.2) | 1.49 (-0.01) | 0.51 (+0.01) | 418 | 27.96 | -10 | 0.67 | 16 | 1.07 | 1495 | 192.0 | 189.5 | 193.5 | 189.0 |
| 2023-04-07 | 31.58 (+0.14) | 1.5 (0.0) | 0.5 (+0.01) | 274 | 46.84 | -2 | 0.34 | 17 | 2.91 | 585 | 189.5 | 188.0 | 191.0 | 187.5 |
| 2023-03-31 | 31.44 (-0.07) | 1.5 (+0.05) | 0.49 (-0.03) | -142 | 8.37 | 150 | 8.84 | -46 | 2.71 | 1696 | 189.0 | 189.0 | 191.5 | 186.5 |
| 2023-03-24 | 31.51 (+0.01) | 1.45 (0.0) | 0.52 (0.0) | 40 | 2.57 | 18 | 1.16 | 2 | 0.13 | 1558 | 188.0 | 185.5 | 192.0 | 184.0 |
| 2023-03-17 | 31.5 (-0.11) | 1.45 (+0.02) | 0.52 (-0.01) | -244 | 7.3 | 26 | 0.78 | -32 | 0.96 | 3344 | 184.5 | 190.5 | 193.5 | 180.5 |
| 2023-03-10 | 31.61 (+0.09) | 1.43 (+0.11) | 0.53 (+0.01) | 160 | 4.61 | 193 | 5.57 | 29 | 0.84 | 3468 | 193.5 | 189.5 | 197.5 | 189.5 |
| 2023-03-03 | 31.52 (+0.16) | 1.32 (+0.02) | 0.52 (0.0) | 294 | 27.02 | 52 | 4.78 | -1 | 0.09 | 1088 | 188.0 | 180.5 | 188.0 | 179.0 |
| 2023-02-24 | 31.36 (+0.24) | 1.3 (+0.01) | 0.52 (0.0) | 479 | 18.71 | 5 | 0.2 | -2 | 0.08 | 2560 | 180.5 | 174.5 | 184.0 | 174.0 |
| 2023-02-17 | 31.12 (+0.08) | 1.29 (-0.01) | 0.52 (+0.01) | 147 | 8.39 | -5 | 0.29 | 13 | 0.74 | 1752 | 174.5 | 172.0 | 175.0 | 170.0 |
| 2023-02-10 | 31.04 (+0.1) | 1.3 (-0.07) | 0.51 (-0.01) | 276 | 11.82 | -134 | 5.74 | -9 | 0.39 | 2335 | 171.5 | 168.0 | 173.0 | 165.0 |
| 2023-02-03 | 30.94 (+0.19) | 1.37 (-0.06) | 0.52 (+0.01) | 325 | 14.13 | -103 | 4.48 | 9 | 0.39 | 2300 | 168.0 | 168.5 | 170.0 | 166.5 |
| 2023-01-17 | 30.75 (+0.01) | 1.43 (+0.01) | 0.51 (0.0) | 15 | 4.35 | 4 | 1.16 | 0 | 0.0 | 345 | 165.5 | 164.5 | 166.5 | 164.0 |
| 2023-01-13 | 30.74 (-0.06) | 1.42 (0.0) | 0.51 (-0.01) | -105 | 12.79 | 12 | 1.46 | -4 | 0.49 | 821 | 164.5 | 164.5 | 167.0 | 163.5 |
| 2023-01-06 | 30.8 (-0.14) | 1.42 (+0.05) | 0.52 (0.0) | -266 | 38.0 | 81 | 11.57 | 0 | 0.0 | 700 | 163.0 | 164.0 | 165.0 | 162.0 |
| 2022-12-30 | 30.94 (-0.2) | 1.37 (+0.06) | 0.52 (-0.01) | -364 | 28.0 | 35 | 2.69 | -34 | 2.62 | 1300 | 164.0 | 166.5 | 166.5 | 158.5 |
| 2022-12-23 | 31.14 (+0.25) | 1.31 (-0.29) | 0.53 (-0.02) | 468 | 25.8 | -524 | 28.89 | -24 | 1.32 | 1814 | 167.5 | 162.0 | 169.0 | 161.5 |
| 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 | |||
| 2022-12-16 | 30.89 (0.0) | 1.6 (-0.1) | 0.55 (0.0) | -16 | 1.0 | -195 | 12.15 | 0 | 0.0 | 1605 | 163.0 | 166.0 | 169.5 | 163.0 |
| 2022-12-09 | 30.89 (+0.13) | 1.7 (+0.04) | 0.55 (0.0) | 240 | 13.48 | 81 | 4.55 | -8 | 0.45 | 1781 | 168.5 | 168.0 | 174.5 | 166.0 |
| 2022-12-02 | 30.76 (+0.2) | 1.66 (+0.06) | 0.55 (-0.02) | 344 | 22.45 | 106 | 6.92 | -35 | 2.28 | 1532 | 169.0 | 162.0 | 172.0 | 161.5 |
| 2022-11-25 | 30.56 (+0.2) | 1.6 (0.0) | 0.57 (-0.01) | 303 | 27.05 | 0 | 0.0 | -9 | 0.8 | 1120 | 164.5 | 167.0 | 168.0 | 164.5 |
| 2022-11-18 | 30.36 (+0.27) | 1.6 (-0.05) | 0.58 (-0.03) | 534 | 27.83 | -93 | 4.85 | -58 | 3.02 | 1919 | 166.0 | 162.0 | 167.5 | 160.0 |
| 2022-11-11 | 30.09 (+0.05) | 1.65 (0.0) | 0.61 (-0.02) | 129 | 9.49 | 4 | 0.29 | -39 | 2.87 | 1359 | 160.0 | 156.5 | 162.0 | 154.5 |
| 2022-11-04 | 30.04 (+0.13) | 1.65 (+0.01) | 0.63 (0.0) | 234 | 16.55 | 15 | 1.06 | 4 | 0.28 | 1414 | 155.5 | 146.5 | 155.5 | 146.5 |
| 2022-10-28 | 29.91 (+0.04) | 1.64 (-0.12) | 0.63 (+0.05) | 195 | 9.42 | -210 | 10.15 | 78 | 3.77 | 2069 | 143.0 | 151.5 | 152.5 | 142.5 |
| 2022-10-21 | 29.87 (-0.01) | 1.76 (-0.02) | 0.58 (-0.01) | -24 | 1.02 | -34 | 1.45 | -6 | 0.26 | 2345 | 149.5 | 151.0 | 151.0 | 144.0 |
| 2022-10-14 | 29.88 (-0.01) | 1.78 (-0.03) | 0.59 (-0.01) | -101 | 5.45 | -54 | 2.91 | -16 | 0.86 | 1854 | 151.0 | 152.5 | 154.0 | 147.5 |
| 2022-10-07 | 29.89 (+0.01) | 1.81 (-0.06) | 0.6 (-0.01) | -15 | 1.08 | 11 | 0.79 | -30 | 2.15 | 1394 | 157.0 | 154.0 | 160.0 | 152.5 |
| 2022-09-30 | 29.88 (-0.32) | 1.87 (+0.01) | 0.61 (+0.01) | -613 | 21.68 | 15 | 0.53 | 20 | 0.71 | 2827 | 154.5 | 162.5 | 163.0 | 151.0 |
| 2022-09-23 | 30.2 (-0.06) | 1.86 (+0.06) | 0.6 (0.0) | -156 | 12.55 | 100 | 8.05 | 6 | 0.48 | 1243 | 165.5 | 170.5 | 171.0 | 164.0 |
| 2022-09-16 | 30.26 (-0.08) | 1.8 (+0.14) | 0.6 (+0.03) | -117 | 5.06 | 256 | 11.08 | 53 | 2.29 | 2310 | 170.5 | 166.0 | 170.5 | 162.0 |
| 2022-09-08 | 30.34 (0.0) | 1.66 (+0.01) | 0.57 (-0.02) | -58 | 3.98 | 23 | 1.58 | -32 | 2.19 | 1459 | 164.5 | 162.0 | 165.5 | 154.0 |
| 2022-09-02 | 30.34 (-0.23) | 1.65 (+0.07) | 0.59 (-0.02) | -343 | 29.49 | 133 | 11.44 | -46 | 3.96 | 1163 | 162.0 | 161.5 | 163.5 | 159.0 |
| 2022-08-26 | 30.57 (0.0) | 1.58 (+0.04) | 0.61 (0.0) | 22 | 1.6 | 65 | 4.73 | 6 | 0.44 | 1373 | 164.5 | 164.0 | 165.5 | 160.5 |
| 2022-08-19 | 30.57 (+0.08) | 1.54 (-0.01) | 0.61 (+0.02) | 205 | 17.2 | -14 | 1.17 | 31 | 2.6 | 1192 | 165.0 | 164.0 | 166.5 | 162.5 |
| 2022-08-12 | 30.49 (-0.02) | 1.55 (+0.05) | 0.59 (+0.01) | 113 | 6.62 | 80 | 4.69 | 29 | 1.7 | 1707 | 163.5 | 156.5 | 165.5 | 155.5 |
| 2022-08-05 | 30.51 (+0.07) | 1.5 (-0.02) | 0.58 (0.0) | 84 | 4.84 | -36 | 2.07 | -6 | 0.35 | 1735 | 157.0 | 154.5 | 159.0 | 153.0 |
| 2022-07-29 | 30.44 (+0.24) | 1.52 (-0.04) | 0.58 (+0.06) | 372 | 20.43 | -70 | 3.84 | 113 | 6.21 | 1821 | 154.0 | 148.5 | 154.5 | 146.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 30.2 (-0.02) | 1.56 (+0.02) | 0.52 (+0.06) | -51 | 3.08 | 38 | 2.3 | 106 | 6.4 | 1655 | 148.5 | 142.0 | 149.0 | 140.0 |
| 2022-07-15 | 30.22 (-0.41) | 1.54 (+0.06) | 0.46 (0.0) | -519 | 21.18 | 105 | 4.29 | 12 | 0.49 | 2450 | 142.0 | 139.0 | 143.5 | 133.0 |
| 2022-07-08 | 30.63 (-0.2) | 1.48 (+0.04) | 0.46 (+0.02) | -787 | 29.38 | 83 | 3.1 | 36 | 1.34 | 2679 | 138.0 | 133.0 | 139.5 | 130.0 |
| 2022-07-01 | 30.83 (-0.37) | 1.44 (+0.02) | 0.44 (+0.02) | -743 | 22.21 | 2 | 0.06 | 30 | 0.9 | 3346 | 133.0 | 146.0 | 146.5 | 131.5 |
| 2022-06-24 | 31.2 (-0.3) | 1.42 (-0.05) | 0.42 (+0.05) | -586 | 21.62 | -82 | 3.03 | 82 | 3.03 | 2710 | 145.5 | 156.0 | 156.0 | 143.5 |
| 2022-06-17 | 31.5 (+0.29) | 1.47 (-0.04) | 0.37 (0.0) | 509 | 22.9 | -81 | 3.64 | 0 | 0.0 | 2223 | 156.0 | 161.5 | 163.5 | 155.0 |
| 2022-06-10 | 31.21 (-0.06) | 1.51 (0.0) | 0.37 (0.0) | -108 | 3.48 | -9 | 0.29 | -2 | 0.06 | 3102 | 163.5 | 166.5 | 168.0 | 158.5 |
| 2022-06-02 | 31.27 (-0.01) | 1.51 (-0.1) | 0.37 (+0.02) | 3 | 0.23 | -170 | 13.23 | 46 | 3.58 | 1285 | 167.0 | 163.0 | 169.5 | 162.5 |
| 2022-05-27 | 31.28 (-0.14) | 1.61 (+0.02) | 0.35 (+0.01) | -249 | 22.09 | 33 | 2.93 | 21 | 1.86 | 1127 | 162.5 | 166.5 | 166.5 | 161.0 |
| 2022-05-20 | 31.42 (-0.12) | 1.59 (0.0) | 0.34 (+0.01) | -206 | 21.55 | 2 | 0.21 | 13 | 1.36 | 956 | 165.5 | 162.5 | 167.0 | 160.0 |
| 2022-05-13 | 31.54 (-0.1) | 1.59 (0.0) | 0.33 (0.0) | -184 | 9.02 | 6 | 0.29 | 2 | 0.1 | 2040 | 160.5 | 166.5 | 166.5 | 155.0 |
| 2022-05-06 | 31.64 (-0.21) | 1.59 (+0.03) | 0.33 (-0.01) | -343 | 33.04 | 39 | 3.76 | -10 | 0.96 | 1038 | 168.0 | 167.0 | 171.5 | 165.5 |
| 2022-04-29 | 31.85 (-0.13) | 1.56 (0.0) | 0.34 (-0.01) | -203 | 11.67 | 10 | 0.57 | -31 | 1.78 | 1740 | 167.5 | 170.0 | 171.5 | 163.0 |
| 2022-04-22 | 31.98 (-0.05) | 1.56 (+0.06) | 0.35 (0.0) | -72 | 4.42 | 107 | 6.56 | 0 | 0.0 | 1630 | 173.0 | 178.5 | 178.5 | 171.5 |
| 2022-04-15 | 32.03 (+0.36) | 1.5 (0.0) | 0.35 (-0.01) | 616 | 17.99 | -5 | 0.15 | -5 | 0.15 | 3424 | 178.5 | 174.0 | 185.5 | 168.5 |
| 2022-04-08 | 31.67 (+0.16) | 1.5 (0.0) | 0.36 (-0.02) | 293 | 24.02 | 8 | 0.66 | -37 | 3.03 | 1220 | 173.0 | 171.0 | 174.5 | 168.5 |
| 2022-04-01 | 31.51 (+0.09) | 1.5 (-0.03) | 0.38 (0.0) | 155 | 8.56 | -10 | 0.55 | -1 | 0.06 | 1811 | 170.0 | 166.5 | 170.5 | 166.0 |
| 2022-03-25 | 31.42 (0.0) | 1.53 (0.0) | 0.38 (0.0) | -8 | 0.62 | 0 | 0.0 | -6 | 0.46 | 1298 | 168.5 | 171.0 | 171.5 | 168.0 |
| 2022-03-18 | 31.42 (+0.02) | 1.53 (-0.01) | 0.38 (0.0) | 31 | 1.57 | -16 | 0.81 | 2 | 0.1 | 1969 | 170.0 | 171.5 | 172.5 | 167.0 |
| 2022-03-11 | 31.4 (-0.06) | 1.54 (+0.01) | 0.38 (-0.03) | -149 | 7.06 | 24 | 1.14 | -61 | 2.89 | 2109 | 171.5 | 172.0 | 173.0 | 166.5 |
| 2022-03-04 | 31.46 (+0.07) | 1.53 (+0.01) | 0.41 (0.0) | 139 | 13.42 | 7 | 0.68 | 6 | 0.58 | 1036 | 175.5 | 172.5 | 177.0 | 172.5 |
| 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 | |||
| 2022-02-25 | 31.39 (+0.04) | 1.52 (+0.01) | 0.41 (+0.02) | 65 | 2.51 | 25 | 0.97 | 35 | 1.35 | 2590 | 172.0 | 179.5 | 180.0 | 168.5 |
| 2022-02-18 | 31.35 (+0.11) | 1.51 (+0.02) | 0.39 (0.0) | 290 | 7.09 | 37 | 0.9 | -7 | 0.17 | 4093 | 179.5 | 169.0 | 181.5 | 166.5 |
| 2022-02-11 | 31.24 (+0.15) | 1.49 (+0.02) | 0.39 (+0.02) | 159 | 6.35 | 36 | 1.44 | 53 | 2.12 | 2503 | 171.0 | 165.5 | 172.0 | 165.0 |
| 2022-01-26 | 31.09 (+0.24) | 1.47 (+0.02) | 0.37 (-0.04) | 418 | 19.71 | 44 | 2.07 | -77 | 3.63 | 2121 | 165.0 | 163.5 | 167.5 | 160.0 |
| 2022-01-21 | 30.85 (-0.2) | 1.45 (+0.04) | 0.41 (0.0) | -359 | 8.16 | 72 | 1.64 | -2 | 0.05 | 4399 | 164.5 | 168.0 | 174.0 | 164.0 |
| 2022-01-14 | 31.05 (+0.29) | 1.41 (-0.01) | 0.41 (-0.04) | 527 | 13.48 | -26 | 0.66 | -68 | 1.74 | 3910 | 166.0 | 165.0 | 172.5 | 163.5 |
| 2022-01-07 | 30.76 (+0.84) | 1.42 (+0.03) | 0.45 (+0.07) | 1536 | 19.18 | 52 | 0.65 | 118 | 1.47 | 8009 | 167.0 | 160.0 | 173.5 | 158.0 |
| 2021-12-30 | 29.92 (+0.14) | 1.39 (-0.01) | 0.38 (0.0) | 272 | 9.63 | -20 | 0.71 | -2 | 0.07 | 2824 | 158.0 | 155.5 | 160.0 | 153.5 |
| 2021-12-24 | 29.78 (+0.19) | 1.4 (+0.09) | 0.38 (+0.01) | 374 | 11.99 | 171 | 5.48 | 16 | 0.51 | 3119 | 153.5 | 147.5 | 155.0 | 147.0 |
| 2021-12-17 | 29.59 (-0.08) | 1.31 (+0.17) | 0.37 (-0.01) | -139 | 9.49 | 310 | 21.16 | -12 | 0.82 | 1465 | 146.5 | 149.5 | 149.5 | 145.0 |
| 2021-12-10 | 29.67 (+0.05) | 1.14 (0.0) | 0.38 (0.0) | 86 | 8.28 | 1 | 0.1 | 0 | 0.0 | 1039 | 148.0 | 149.0 | 150.0 | 145.5 |
| 2021-12-03 | 29.62 (+0.06) | 1.14 (0.0) | 0.38 (-0.06) | 98 | 9.52 | 3 | 0.29 | -103 | 10.01 | 1029 | 148.5 | 145.0 | 150.5 | 143.0 |
| 2021-11-26 | 29.56 (+0.27) | 1.14 (+0.01) | 0.44 (-0.02) | 505 | 29.38 | 2 | 0.12 | -42 | 2.44 | 1719 | 146.5 | 149.0 | 151.0 | 144.5 |
| 2021-11-19 | 29.29 (+0.32) | 1.13 (+0.16) | 0.46 (0.0) | 578 | 18.26 | 295 | 9.32 | -5 | 0.16 | 3165 | 149.0 | 144.5 | 153.5 | 144.0 |
| 2021-11-12 | 28.97 (+0.13) | 0.97 (+0.09) | 0.46 (-0.01) | 245 | 13.05 | 168 | 8.95 | -16 | 0.85 | 1878 | 131.5 | 139.0 | 144.5 | 130.5 |
| 2021-11-05 | 28.84 (-0.02) | 0.88 (+0.02) | 0.47 (0.0) | -42 | 2.43 | 41 | 2.38 | -3 | 0.17 | 1726 | 133.5 | 138.5 | 142.5 | 132.5 |
| 2021-10-29 | 28.86 (+0.04) | 0.86 (0.0) | 0.47 (0.0) | 64 | 2.93 | -5 | 0.23 | 2 | 0.09 | 2184 | 139.0 | 137.5 | 139.5 | 137.0 |
| 2021-10-22 | 28.82 (+0.03) | 0.86 (-0.03) | 0.47 (0.0) | 57 | 4.26 | -46 | 3.44 | 11 | 0.82 | 1337 | 137.0 | 137.5 | 141.0 | 136.5 |
| 2021-10-15 | 28.79 (-0.14) | 0.89 (+0.01) | 0.47 (+0.01) | -271 | 22.47 | 5 | 0.41 | 15 | 1.24 | 1206 | 137.5 | 137.5 | 138.0 | 134.0 |
| 2021-10-08 | 28.93 (-0.09) | 0.88 (+0.02) | 0.46 (0.0) | -76 | 4.83 | 37 | 2.35 | 1 | 0.06 | 1575 | 137.5 | 136.0 | 138.0 | 129.5 |
| 2021-10-01 | 29.02 (+0.05) | 0.86 (+0.03) | 0.46 (-0.02) | 88 | 3.03 | 16 | 0.55 | -44 | 1.51 | 2908 | 135.0 | 143.5 | 143.5 | 132.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 28.97 (+0.1) | 0.83 (0.0) | 0.48 (-0.01) | 183 | 22.79 | 1 | 0.12 | -14 | 1.74 | 803 | 143.5 | 141.5 | 144.0 | 140.0 |
| 2021-09-17 | 28.87 (+0.17) | 0.83 (0.0) | 0.49 (0.0) | 214 | 8.57 | 2 | 0.08 | -7 | 0.28 | 2498 | 144.0 | 141.5 | 145.0 | 140.0 |
| 2021-09-10 | 28.7 (+0.21) | 0.83 (-0.01) | 0.49 (0.0) | 383 | 5.68 | -10 | 0.15 | 4 | 0.06 | 6747 | 141.0 | 143.0 | 148.0 | 137.5 |
| 2021-09-03 | 28.49 (+0.45) | 0.84 (-0.02) | 0.49 (+0.02) | 801 | 14.88 | -39 | 0.72 | 32 | 0.59 | 5382 | 145.0 | 132.0 | 147.0 | 130.5 |
| 2021-08-27 | 28.04 (+0.04) | 0.86 (0.0) | 0.47 (+0.01) | 109 | 11.81 | 4 | 0.43 | 20 | 2.17 | 923 | 131.5 | 130.0 | 133.0 | 129.0 |
| 2021-08-20 | 28.0 (+0.13) | 0.86 (+0.03) | 0.46 (0.0) | 215 | 13.34 | 47 | 2.92 | -3 | 0.19 | 1612 | 128.0 | 130.0 | 131.0 | 127.5 |
| 2021-08-13 | 27.87 (+0.02) | 0.83 (+0.02) | 0.46 (-0.01) | 264 | 14.25 | 41 | 2.21 | -10 | 0.54 | 1852 | 130.5 | 133.5 | 134.0 | 129.5 |
| 2021-08-06 | 27.85 (+0.44) | 0.81 (0.0) | 0.47 (0.0) | 803 | 29.87 | -10 | 0.37 | 4 | 0.15 | 2688 | 133.5 | 132.0 | 136.0 | 131.5 |
| 2021-07-30 | 27.41 (+0.49) | 0.81 (0.0) | 0.47 (+0.01) | 860 | 28.95 | 3 | 0.1 | 21 | 0.71 | 2971 | 129.5 | 132.0 | 134.0 | 128.5 |
| 2021-07-23 | 26.92 (+0.8) | 0.81 (-0.01) | 0.46 (+0.02) | 1469 | 43.79 | -6 | 0.18 | 35 | 1.04 | 3355 | 131.5 | 129.0 | 133.0 | 128.5 |
| 2021-07-16 | 26.12 (-0.09) | 0.82 (+0.01) | 0.44 (+0.01) | -122 | 4.29 | 19 | 0.67 | 12 | 0.42 | 2841 | 129.5 | 127.5 | 131.0 | 126.0 |
| 2021-07-09 | 26.21 (+0.28) | 0.81 (-0.01) | 0.43 (-0.05) | 713 | 18.95 | -31 | 0.82 | -86 | 2.29 | 3762 | 127.0 | 128.0 | 131.5 | 127.0 |
| 2021-07-02 | 25.93 (+0.61) | 0.82 (+0.04) | 0.48 (0.0) | 897 | 23.51 | -13 | 0.34 | -7 | 0.18 | 3815 | 126.5 | 124.5 | 128.0 | 124.5 |
| 2021-06-25 | 25.32 (+0.22) | 0.78 (+0.05) | 0.48 (+0.02) | 345 | 14.78 | 103 | 4.41 | 34 | 1.46 | 2334 | 124.5 | 121.0 | 125.0 | 120.0 |
| 2021-06-18 | 25.1 (-0.28) | 0.73 (+0.05) | 0.46 (+0.01) | -510 | 30.2 | 79 | 4.68 | 29 | 1.72 | 1689 | 121.0 | 124.0 | 124.0 | 121.0 |
| 2021-06-11 | 25.38 (-0.28) | 0.68 (+0.25) | 0.45 (+0.05) | -681 | 20.54 | 462 | 13.93 | 80 | 2.41 | 3316 | 123.5 | 122.0 | 124.5 | 119.5 |
| 2021-06-04 | 25.66 (-0.71) | 0.43 (0.0) | 0.4 (-0.17) | -1199 | 12.14 | 0 | 0.0 | -302 | 3.06 | 9874 | 121.5 | 131.5 | 135.0 | 121.5 |
| 2021-05-28 | 26.37 (-0.45) | 0.43 (0.0) | 0.57 (+0.02) | -824 | 19.76 | 0 | 0.0 | 40 | 0.96 | 4169 | 131.0 | 128.0 | 131.5 | 126.0 |
| 2021-05-21 | 26.82 (-0.36) | 0.43 (0.0) | 0.55 (+0.23) | -686 | 14.69 | 0 | 0.0 | 405 | 8.67 | 4670 | 128.0 | 119.5 | 130.0 | 119.5 |
| 2021-05-14 | 27.18 (-0.61) | 0.43 (-0.01) | 0.32 (-0.01) | -1153 | 15.63 | -20 | 0.27 | -6 | 0.08 | 7376 | 125.0 | 135.5 | 135.5 | 120.0 |
| 2021-05-07 | 27.79 (+0.6) | 0.44 (-0.01) | 0.33 (-0.01) | 1097 | 22.13 | -25 | 0.5 | -32 | 0.65 | 4958 | 135.5 | 136.0 | 136.5 | 132.0 |
| 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 | |||
| 2021-04-29 | 27.19 (+0.28) | 0.45 (-0.01) | 0.34 (0.0) | 515 | 20.16 | -13 | 0.51 | 1 | 0.04 | 2555 | 136.5 | 137.0 | 139.5 | 136.5 |
| 2021-04-23 | 26.91 (+0.13) | 0.46 (-0.04) | 0.34 (+0.02) | 230 | 7.34 | -79 | 2.52 | 35 | 1.12 | 3132 | 137.0 | 137.0 | 138.0 | 134.0 |
| 2021-04-16 | 26.78 (+0.01) | 0.5 (-0.11) | 0.32 (+0.01) | 66 | 1.36 | -185 | 3.8 | 27 | 0.55 | 4865 | 137.0 | 139.5 | 139.5 | 132.0 |
| 2021-04-09 | 26.77 (+0.65) | 0.61 (-0.03) | 0.31 (+0.05) | 1198 | 20.64 | -70 | 1.21 | 85 | 1.46 | 5805 | 139.5 | 136.5 | 142.0 | 135.5 |
| 2021-04-01 | 26.12 (+0.54) | 0.64 (0.0) | 0.26 (+0.02) | 979 | 19.47 | 9 | 0.18 | 37 | 0.74 | 5027 | 136.0 | 133.0 | 137.5 | 132.5 |
| 2021-03-26 | 25.58 (+0.74) | 0.64 (0.0) | 0.24 (+0.07) | 1333 | 22.51 | 14 | 0.24 | 139 | 2.35 | 5921 | 132.5 | 131.0 | 135.5 | 131.0 |
| 2021-03-19 | 24.84 (+0.51) | 0.64 (+0.06) | 0.17 (+0.04) | 913 | 10.68 | 97 | 1.13 | 64 | 0.75 | 8552 | 131.0 | 121.5 | 131.0 | 121.5 |
| 2021-03-12 | 24.33 (-0.53) | 0.58 (0.0) | 0.13 (+0.01) | -992 | 25.98 | 3 | 0.08 | 23 | 0.6 | 3818 | 121.0 | 120.0 | 121.5 | 118.0 |
| 2021-03-05 | 24.86 (-0.28) | 0.58 (-0.02) | 0.12 (+0.02) | -476 | 18.46 | -27 | 1.05 | 27 | 1.05 | 2578 | 119.5 | 122.5 | 123.0 | 119.0 |
| 2021-02-26 | 25.14 (-0.33) | 0.6 (0.0) | 0.1 (+0.01) | -575 | 17.67 | -1 | 0.03 | 15 | 0.46 | 3255 | 122.0 | 124.0 | 124.0 | 120.5 |
| 2021-02-19 | 25.47 (-0.5) | 0.6 (0.0) | 0.09 (0.0) | -961 | 21.1 | -2 | 0.04 | 11 | 0.24 | 4554 | 124.0 | 121.0 | 124.5 | 119.5 |
| 2021-02-05 | 25.97 (-0.49) | 0.6 (0.0) | 0.09 (+0.01) | -742 | 22.13 | -8 | 0.24 | 24 | 0.72 | 3353 | 119.0 | 118.0 | 120.0 | 116.5 |
| 2021-01-29 | 26.46 (-0.59) | 0.6 (0.0) | 0.08 (-0.01) | -1138 | 19.96 | 0 | 0.0 | -25 | 0.44 | 5701 | 118.5 | 126.5 | 129.0 | 118.5 |
| 2021-01-22 | 27.05 (+0.51) | 0.6 (0.0) | 0.09 (+0.03) | 932 | 15.37 | -1 | 0.02 | 53 | 0.87 | 6064 | 126.0 | 120.0 | 127.0 | 118.5 |
| 2021-01-15 | 26.54 (0.0) | 0.6 (0.0) | 0.06 (+0.02) | -13 | 0.44 | -2 | 0.07 | 40 | 1.37 | 2926 | 120.0 | 121.5 | 122.5 | 118.5 |
| 2021-01-08 | 26.54 (-0.03) | 0.6 (-0.02) | 0.04 (+0.02) | -32 | 1.02 | -21 | 0.67 | 39 | 1.24 | 3133 | 121.5 | 119.5 | 122.0 | 118.5 |
| 2020-12-31 | 26.57 (-0.24) | 0.62 (-0.04) | 0.02 (+0.02) | -453 | 28.12 | -2 | 0.12 | 19 | 1.18 | 1611 | 119.5 | 119.0 | 119.5 | 116.5 |
| 2020-12-25 | 26.81 (-0.33) | 0.66 (-0.01) | 0.0 (0.0) | -594 | 31.03 | -3 | 0.16 | -7 | 0.37 | 1914 | 119.0 | 119.5 | 119.5 | 117.0 |
| 2020-12-18 | 27.14 (-0.15) | 0.67 (-0.01) | 0.0 (0.0) | -281 | 12.24 | -19 | 0.83 | -22 | 0.96 | 2296 | 120.0 | 120.0 | 121.5 | 119.0 |
| 2020-12-11 | 27.29 (-0.36) | 0.68 (-0.02) | 0.0 (-0.01) | -645 | 15.35 | -38 | 0.9 | -16 | 0.38 | 4202 | 120.0 | 123.0 | 124.5 | 119.5 |
| 2020-12-04 | 27.65 (-0.27) | 0.7 (-0.01) | 0.01 (-0.01) | -493 | 18.03 | -18 | 0.66 | -11 | 0.4 | 2734 | 122.5 | 122.5 | 123.0 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 27.92 (-0.28) | 0.71 (+0.02) | 0.02 (0.0) | -470 | 16.7 | 37 | 1.31 | -3 | 0.11 | 2815 | 122.5 | 122.0 | 124.0 | 121.0 |
| 2020-11-20 | 28.2 (+0.13) | 0.69 (-0.01) | 0.02 (-0.01) | 264 | 4.63 | -20 | 0.35 | -20 | 0.35 | 5699 | 121.5 | 125.0 | 126.5 | 119.5 |
| 2020-11-13 | 28.07 (+0.04) | 0.7 (0.0) | 0.03 (+0.02) | 19 | 0.29 | 0 | 0.0 | 32 | 0.49 | 6487 | 124.0 | 121.0 | 126.0 | 119.0 |
| 2020-11-06 | 28.03 (-0.03) | 0.7 (0.0) | 0.01 (+0.01) | -33 | 0.62 | 5 | 0.09 | -312 | 5.87 | 5319 | 119.0 | 113.0 | 120.0 | 112.0 |
| 2020-10-30 | 28.06 (-0.09) | 0.7 (+0.02) | 0.0 (0.0) | -186 | 6.96 | 23 | 0.86 | -331 | 12.39 | 2671 | 114.5 | 114.5 | 115.0 | 113.0 |
| 2020-10-23 | 28.15 (-0.01) | 0.68 (-0.07) | 0.0 (-0.23) | -63 | 2.65 | -131 | 5.51 | -431 | 18.12 | 2379 | 114.5 | 117.0 | 117.0 | 114.0 |
| 2020-10-16 | 28.16 (-0.06) | 0.75 (+0.04) | 0.23 (-0.01) | -110 | 3.33 | 86 | 2.61 | -7 | 0.21 | 3301 | 116.5 | 115.0 | 118.0 | 112.0 |
| 2020-10-08 | 28.22 (-0.07) | 0.71 (+0.01) | 0.24 (0.0) | -130 | 9.96 | 11 | 0.84 | 2 | 0.15 | 1305 | 115.0 | 113.0 | 116.5 | 113.0 |
| 2020-09-30 | 28.29 (-0.06) | 0.7 (+0.05) | 0.24 (0.0) | -10 | 1.02 | 0 | 0.0 | -1 | 0.1 | 979 | 114.0 | 112.5 | 114.5 | 112.0 |
| 2020-09-25 | 28.35 (-0.18) | 0.65 (0.0) | 0.24 (-0.01) | -314 | 8.57 | 3 | 0.08 | -27 | 0.74 | 3663 | 112.0 | 117.0 | 117.0 | 110.0 |
| 2020-09-18 | 28.53 (+0.12) | 0.65 (0.0) | 0.25 (-0.04) | 220 | 10.68 | 0 | 0.0 | -80 | 3.88 | 2060 | 117.5 | 116.0 | 117.5 | 115.0 |
| 2020-09-11 | 28.41 (-0.14) | 0.65 (0.0) | 0.29 (-0.16) | -258 | 8.2 | 4 | 0.13 | -290 | 9.22 | 3145 | 115.5 | 118.5 | 119.0 | 112.5 |
| 2020-09-04 | 28.55 (-0.12) | 0.65 (-0.01) | 0.45 (0.0) | -224 | 8.48 | -13 | 0.49 | 14 | 0.53 | 2642 | 118.5 | 120.5 | 121.0 | 116.5 |
| 2020-08-28 | 28.67 (-0.13) | 0.66 (+0.05) | 0.45 (+0.01) | -247 | 10.02 | 83 | 3.37 | 11 | 0.45 | 2464 | 120.5 | 121.0 | 123.5 | 119.5 |
| 2020-08-21 | 28.8 (-0.08) | 0.61 (0.0) | 0.44 (-0.05) | -165 | 2.78 | 0 | 0.0 | -85 | 1.43 | 5928 | 121.0 | 124.0 | 127.5 | 115.0 |
| 2020-08-14 | 28.88 (-0.2) | 0.61 (+0.01) | 0.49 (+0.02) | -348 | 7.46 | 26 | 0.56 | 36 | 0.77 | 4662 | 123.0 | 124.5 | 125.0 | 119.0 |
| 2020-08-07 | 29.08 (-0.11) | 0.6 (+0.07) | 0.47 (-0.05) | -208 | 2.22 | 123 | 1.31 | -89 | 0.95 | 9354 | 125.5 | 119.0 | 130.0 | 118.0 |
| 2020-07-31 | 29.19 (+0.08) | 0.53 (0.0) | 0.52 (-0.03) | 104 | 1.17 | 1 | 0.01 | -54 | 0.61 | 8878 | 116.0 | 114.5 | 124.0 | 114.5 |
| 2020-07-24 | 29.11 (+0.28) | 0.53 (-0.01) | 0.55 (-0.09) | 475 | 10.0 | -19 | 0.4 | -177 | 3.73 | 4748 | 114.0 | 113.0 | 117.0 | 111.0 |
| 2020-07-17 | 28.83 (+0.57) | 0.54 (-0.01) | 0.64 (-0.21) | 910 | 17.87 | -22 | 0.43 | -381 | 7.48 | 5091 | 112.5 | 114.0 | 114.5 | 111.0 |
| 2020-07-10 | 28.26 (-0.08) | 0.55 (-0.08) | 0.85 (0.0) | -22 | 0.17 | -147 | 1.11 | 5 | 0.04 | 13279 | 112.0 | 115.5 | 122.0 | 112.0 |
| 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 | |||
| 2020-07-03 | 28.34 (+0.3) | 0.63 (-0.05) | 0.85 (-0.03) | 595 | 10.89 | 61 | 1.12 | -60 | 1.1 | 5463 | 115.0 | 109.0 | 115.0 | 106.5 |
| 2020-06-24 | 28.04 (+0.32) | 0.68 (+0.01) | 0.88 (-0.01) | 580 | 19.12 | 15 | 0.49 | -6 | 0.2 | 3033 | 77.0 | 108.0 | 110.5 | 76.0 |
| 2020-06-19 | 27.72 (-0.16) | 0.67 (+0.02) | 0.89 (0.0) | -293 | 7.92 | 36 | 0.97 | -14 | 0.38 | 3698 | 107.5 | 106.0 | 109.0 | 105.0 |
| 2020-06-12 | 27.88 (+0.34) | 0.65 (0.0) | 0.89 (0.0) | 612 | 11.63 | 0 | 0.0 | 17 | 0.32 | 5260 | 106.0 | 109.0 | 111.0 | 103.0 |
| 2020-06-05 | 27.54 (+0.38) | 0.65 (-0.03) | 0.89 (+0.01) | 696 | 16.93 | -58 | 1.41 | 8 | 0.19 | 4111 | 108.5 | 104.5 | 109.0 | 104.5 |
| 2020-05-29 | 27.16 (-0.2) | 0.68 (-0.01) | 0.88 (-0.09) | -126 | 2.97 | -24 | 0.57 | -159 | 3.75 | 4237 | 104.0 | 104.5 | 107.5 | 103.0 |
| 2020-05-22 | 27.36 (+0.01) | 0.69 (0.0) | 0.97 (+0.11) | -35 | 0.65 | 0 | 0.0 | 198 | 3.69 | 5364 | 104.5 | 101.5 | 107.0 | 101.0 |
| 2020-05-15 | 27.35 (-0.7) | 0.69 (0.0) | 0.86 (-0.02) | -1283 | 24.39 | 2 | 0.04 | -46 | 0.87 | 5260 | 102.5 | 104.5 | 105.0 | 100.0 |
| 2020-05-08 | 28.05 (-0.69) | 0.69 (0.0) | 0.88 (-0.02) | -1195 | 19.47 | 12 | 0.2 | -36 | 0.59 | 6138 | 103.5 | 101.0 | 105.5 | 99.3 |
| 2020-04-30 | 28.74 (+0.09) | 0.69 (+0.02) | 0.9 (-0.04) | 202 | 5.36 | 22 | 0.58 | -70 | 1.86 | 3771 | 103.0 | 98.0 | 103.0 | 97.7 |
| 2020-04-24 | 28.65 (-0.19) | 0.67 (+0.01) | 0.94 (-0.01) | -334 | 9.82 | 21 | 0.62 | -5 | 0.15 | 3402 | 96.2 | 97.5 | 97.6 | 92.8 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 25.7 (+0.63) | 6.94 (-0.98) | 0.01 (-0.01) | 1138 | 16.73 | -1861 | 27.36 | -27 | 0.4 | 6801 | 295.0 | 297.5 | 307.0 | 292.0 |
| 2024-11-29 | 25.07 (-0.66) | 7.92 (+0.75) | 0.02 (-0.03) | -1130 | 7.58 | 1416 | 9.5 | -58 | 0.39 | 14910 | 295.5 | 305.0 | 318.0 | 290.5 |
| 2024-10-30 | 25.73 (-0.12) | 7.17 (+1.53) | 0.05 (-0.02) | -522 | 3.26 | 1029 | 6.43 | -38 | 0.24 | 16015 | 314.5 | 283.0 | 328.5 | 279.0 |
| 2024-09-30 | 25.85 (-0.18) | 5.64 (-0.27) | 0.07 (-0.01) | -507 | 3.8 | -509 | 3.81 | -9 | 0.07 | 13352 | 282.0 | 284.0 | 291.0 | 271.5 |
| 2024-08-30 | 26.03 (+0.04) | 5.91 (+0.47) | 0.08 (-0.1) | 114 | 0.81 | 885 | 6.3 | -197 | 1.4 | 14055 | 283.0 | 273.0 | 283.5 | 237.0 |
| 2024-07-31 | 25.99 (+0.62) | 5.44 (-0.59) | 0.18 (-0.03) | 1247 | 5.88 | 369 | 1.74 | -45 | 0.21 | 21214 | 268.5 | 275.0 | 296.0 | 254.5 |
| 2024-06-28 | 25.37 (+2.02) | 6.03 (+1.1) | 0.21 (-0.29) | 4095 | 17.06 | 2074 | 8.64 | -555 | 2.31 | 24006 | 275.0 | 264.0 | 289.0 | 259.5 |
| 2024-05-31 | 23.35 (+0.24) | 4.93 (-0.01) | 0.5 (-0.12) | 1342 | 3.62 | -5 | 0.01 | -234 | 0.63 | 37122 | 262.0 | 249.0 | 273.0 | 244.0 |
| 2024-04-30 | 23.11 (-2.19) | 4.94 (+2.49) | 0.62 (-0.05) | -5211 | 8.14 | 4957 | 7.74 | -95 | 0.15 | 64040 | 249.5 | 220.0 | 272.5 | 220.0 |
| 2024-03-29 | 25.3 (+0.03) | 2.45 (+0.21) | 0.67 (-0.06) | 328 | 1.4 | 389 | 1.66 | -111 | 0.47 | 23491 | 219.0 | 197.0 | 222.5 | 196.5 |
| 2024-02-29 | 25.27 (+0.2) | 2.24 (-0.08) | 0.73 (+0.12) | 392 | 4.45 | -143 | 1.62 | 235 | 2.67 | 8815 | 194.5 | 188.0 | 198.5 | 188.0 |
| 2024-01-31 | 25.07 (-0.52) | 2.32 (+0.02) | 0.61 (+0.14) | -1076 | 14.25 | 199 | 2.63 | 270 | 3.57 | 7553 | 187.5 | 182.0 | 191.0 | 179.0 |
| 2023-12-29 | 25.59 (-0.43) | 2.3 (+0.25) | 0.47 (+0.03) | -819 | 14.32 | 470 | 8.22 | 54 | 0.94 | 5720 | 182.5 | 184.5 | 185.0 | 181.0 |
| 2023-11-30 | 26.02 (-0.25) | 2.05 (+0.14) | 0.44 (+0.06) | -194 | 1.78 | 267 | 2.45 | 105 | 0.96 | 10891 | 183.0 | 170.0 | 187.5 | 167.5 |
| 2023-10-31 | 26.27 (-0.87) | 1.91 (+0.23) | 0.38 (+0.04) | -1985 | 22.72 | 604 | 6.91 | 74 | 0.85 | 8736 | 169.0 | 170.0 | 173.0 | 162.0 |
| 2023-09-28 | 27.14 (-1.01) | 1.68 (+0.18) | 0.34 (-0.09) | -1887 | 36.58 | 333 | 6.45 | -159 | 3.08 | 5159 | 169.5 | 173.0 | 177.0 | 167.0 |
| 2023-08-31 | 28.15 (-1.84) | 1.5 (+0.07) | 0.43 (-0.07) | -3561 | 31.32 | 140 | 1.23 | -130 | 1.14 | 11368 | 173.0 | 179.0 | 181.0 | 164.5 |
| 2023-07-31 | 29.99 (0.0) | 1.43 (-0.94) | 0.5 (-0.06) | 965 | 10.0 | -1646 | 17.06 | -87 | 0.9 | 9651 | 179.5 | 183.5 | 186.0 | 175.0 |
| 2023-06-30 | 29.99 (-0.67) | 2.37 (-0.15) | 0.56 (-0.07) | -1663 | 13.13 | -266 | 2.1 | -122 | 0.96 | 12663 | 182.5 | 199.0 | 203.0 | 179.5 |
| 2023-05-31 | 30.66 (-0.25) | 2.52 (+0.14) | 0.63 (+0.12) | -275 | 3.81 | 250 | 3.46 | 227 | 3.14 | 7225 | 200.0 | 186.0 | 203.5 | 184.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 30.91 (-0.53) | 2.38 (+0.88) | 0.51 (+0.02) | -969 | 10.72 | 1612 | 17.84 | 27 | 0.3 | 9037 | 186.5 | 188.0 | 193.5 | 182.0 |
| 2023-03-31 | 31.44 (+0.08) | 1.5 (+0.2) | 0.49 (-0.03) | 108 | 0.97 | 439 | 3.94 | -48 | 0.43 | 11156 | 189.0 | 180.5 | 197.5 | 179.0 |
| 2023-02-24 | 31.36 (+0.46) | 1.3 (-0.13) | 0.52 (0.0) | 967 | 12.0 | -238 | 2.95 | 1 | 0.01 | 8055 | 180.5 | 169.0 | 184.0 | 165.0 |
| 2023-01-31 | 30.9 (-0.04) | 1.43 (+0.06) | 0.52 (0.0) | -96 | 3.48 | 98 | 3.55 | 6 | 0.22 | 2760 | 169.0 | 164.0 | 170.0 | 162.0 |
| 2022-12-30 | 30.94 (+0.22) | 1.37 (-0.24) | 0.52 (-0.05) | 382 | 5.23 | -519 | 7.11 | -91 | 1.25 | 7298 | 164.0 | 171.0 | 174.5 | 158.5 |
| 2022-11-30 | 30.72 (+0.79) | 1.61 (-0.04) | 0.57 (-0.05) | 1446 | 23.79 | -64 | 1.05 | -107 | 1.76 | 6079 | 170.0 | 149.5 | 170.0 | 149.0 |
| 2022-10-31 | 29.93 (+0.05) | 1.65 (-0.22) | 0.62 (+0.01) | 99 | 1.22 | -275 | 3.38 | 21 | 0.26 | 8134 | 149.5 | 154.0 | 160.0 | 142.5 |
| 2022-09-30 | 29.88 (-0.51) | 1.87 (+0.28) | 0.61 (0.0) | -1052 | 12.63 | 505 | 6.06 | 5 | 0.06 | 8332 | 154.5 | 162.0 | 171.0 | 151.0 |
| 2022-08-31 | 30.39 (-0.05) | 1.59 (+0.07) | 0.61 (+0.03) | 189 | 2.83 | 117 | 1.75 | 56 | 0.84 | 6680 | 163.5 | 154.5 | 166.5 | 153.0 |
| 2022-07-29 | 30.44 (-0.39) | 1.52 (+0.08) | 0.58 (+0.16) | -999 | 10.79 | 161 | 1.74 | 289 | 3.12 | 9259 | 154.0 | 138.0 | 154.5 | 130.0 |
| 2022-06-30 | 30.83 (-0.44) | 1.44 (-0.17) | 0.42 (+0.06) | -916 | 8.08 | -345 | 3.04 | 123 | 1.08 | 11342 | 138.0 | 166.5 | 169.5 | 136.0 |
| 2022-05-31 | 31.27 (-0.58) | 1.61 (+0.05) | 0.36 (+0.02) | -977 | 16.75 | 80 | 1.37 | 37 | 0.63 | 5834 | 167.0 | 167.0 | 171.5 | 155.0 |
| 2022-04-29 | 31.85 (+0.34) | 1.56 (+0.06) | 0.34 (-0.04) | 627 | 7.62 | 122 | 1.48 | -82 | 1.0 | 8230 | 167.5 | 169.0 | 185.5 | 163.0 |
| 2022-03-31 | 31.51 (+0.12) | 1.5 (-0.02) | 0.38 (-0.03) | 175 | 2.18 | 3 | 0.04 | -51 | 0.64 | 8011 | 170.0 | 172.5 | 177.0 | 166.0 |
| 2022-02-25 | 31.39 (+0.3) | 1.52 (+0.05) | 0.41 (+0.04) | 514 | 5.59 | 98 | 1.07 | 81 | 0.88 | 9187 | 172.0 | 165.5 | 181.5 | 165.0 |
| 2022-01-26 | 31.09 (+1.17) | 1.47 (+0.08) | 0.37 (-0.01) | 2122 | 11.51 | 142 | 0.77 | -29 | 0.16 | 18439 | 165.0 | 160.0 | 174.0 | 158.0 |
| 2021-12-30 | 29.92 (+0.31) | 1.39 (+0.25) | 0.38 (0.0) | 621 | 6.99 | 462 | 5.2 | 6 | 0.07 | 8889 | 158.0 | 146.0 | 160.0 | 145.0 |
| 2021-11-30 | 29.61 (+0.75) | 1.14 (+0.28) | 0.38 (-0.09) | 1356 | 14.94 | 509 | 5.61 | -173 | 1.91 | 9078 | 146.0 | 138.5 | 153.5 | 130.5 |
| 2021-10-29 | 28.86 (+0.01) | 0.86 (0.0) | 0.47 (+0.01) | 85 | 1.13 | -5 | 0.07 | 26 | 0.35 | 7511 | 139.0 | 137.0 | 141.0 | 129.5 |
| 2021-09-30 | 28.85 (+0.76) | 0.86 (0.0) | 0.46 (-0.01) | 1280 | 7.76 | -29 | 0.18 | -25 | 0.15 | 16496 | 137.5 | 132.0 | 148.0 | 132.0 |
| 2021-08-31 | 28.09 (+0.68) | 0.86 (+0.05) | 0.47 (0.0) | 1469 | 19.05 | 77 | 1.0 | 10 | 0.13 | 7713 | 132.5 | 132.0 | 136.0 | 127.5 |
| 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 | |||
| 2021-07-30 | 27.41 (+1.75) | 0.81 (-0.02) | 0.47 (-0.01) | 3373 | 24.31 | -30 | 0.22 | -21 | 0.15 | 13876 | 129.5 | 125.0 | 134.0 | 125.0 |
| 2021-06-30 | 25.66 (-0.29) | 0.83 (+0.4) | 0.48 (-0.1) | -834 | 4.41 | 646 | 3.42 | -183 | 0.97 | 18894 | 125.0 | 132.5 | 135.0 | 119.5 |
| 2021-05-31 | 25.95 (-1.24) | 0.43 (-0.02) | 0.58 (+0.24) | -2333 | 10.43 | -45 | 0.2 | 427 | 1.91 | 22365 | 132.0 | 136.0 | 136.5 | 119.5 |
| 2021-04-29 | 27.19 (+1.1) | 0.45 (-0.19) | 0.34 (+0.09) | 2051 | 11.97 | -347 | 2.02 | 165 | 0.96 | 17138 | 136.5 | 136.5 | 142.0 | 132.0 |
| 2021-03-31 | 26.09 (+0.95) | 0.64 (+0.04) | 0.25 (+0.15) | 1715 | 6.83 | 96 | 0.38 | 273 | 1.09 | 25118 | 136.5 | 122.5 | 137.0 | 118.0 |
| 2021-02-26 | 25.14 (-1.32) | 0.6 (0.0) | 0.1 (+0.02) | -2278 | 20.4 | -11 | 0.1 | 50 | 0.45 | 11164 | 122.0 | 118.0 | 124.5 | 116.5 |
| 2021-01-29 | 26.46 (-0.11) | 0.6 (-0.02) | 0.08 (+0.06) | -251 | 1.41 | -24 | 0.13 | 107 | 0.6 | 17826 | 118.5 | 119.5 | 129.0 | 118.5 |
| 2020-12-31 | 26.57 (-1.35) | 0.62 (-0.09) | 0.02 (0.0) | -2471 | 20.43 | -80 | 0.66 | -37 | 0.31 | 12092 | 119.5 | 121.5 | 124.5 | 116.5 |
| 2020-11-30 | 27.92 (-0.14) | 0.71 (+0.01) | 0.02 (+0.02) | -215 | 1.02 | 22 | 0.1 | -303 | 1.44 | 20989 | 121.5 | 113.0 | 126.5 | 112.0 |
| 2020-10-30 | 28.06 (-0.23) | 0.7 (0.0) | 0.0 (-0.24) | -489 | 5.06 | -11 | 0.11 | -767 | 7.94 | 9658 | 114.5 | 113.0 | 118.0 | 112.0 |
| 2020-09-30 | 28.29 (-0.36) | 0.7 (+0.04) | 0.24 (-0.21) | -528 | 4.39 | -6 | 0.05 | -383 | 3.18 | 12026 | 114.0 | 120.0 | 121.0 | 110.0 |
| 2020-08-31 | 28.65 (-0.54) | 0.66 (+0.13) | 0.45 (-0.07) | -1026 | 4.49 | 232 | 1.01 | -128 | 0.56 | 22874 | 120.0 | 119.0 | 130.0 | 115.0 |
| 2020-07-31 | 29.19 (+1.25) | 0.53 (-0.07) | 0.52 (-0.37) | 2252 | 6.36 | -127 | 0.36 | -681 | 1.92 | 35420 | 116.0 | 109.5 | 124.0 | 109.0 |
| 2020-06-30 | 27.94 (+0.78) | 0.6 (-0.08) | 0.89 (+0.01) | 1405 | 7.74 | -6 | 0.03 | 19 | 0.1 | 18143 | 109.0 | 104.5 | 111.0 | 76.0 |
| 2020-05-29 | 27.16 (-1.58) | 0.68 (-0.01) | 0.88 (-0.02) | -2639 | 12.57 | -10 | 0.05 | -43 | 0.2 | 21001 | 104.0 | 101.0 | 107.5 | 99.3 |
| 2020-04-30 | 28.74 (-0.74) | 0.69 (+0.06) | 0.9 (-0.04) | -1337 | 7.78 | 95 | 0.55 | -62 | 0.36 | 17196 | 103.0 | 90.0 | 103.0 | 89.8 |
| 2020-03-31 | 29.48 (-2.04) | 0.63 (+0.07) | 0.94 (-0.48) | -3892 | 13.76 | 58 | 0.2 | -879 | 3.11 | 28295 | 90.6 | 101.5 | 106.0 | 72.9 |
| 2020-02-27 | 31.52 (-0.99) | 0.56 (+0.02) | 1.42 (+0.33) | -1776 | 9.87 | 30 | 0.17 | 606 | 3.37 | 18001 | 104.0 | 104.0 | 112.5 | 102.0 |
| 2020-01-31 | 32.51 () | 0.54 () | 1.09 () | 1866 | 0 | -1 | 0 | -251 | 0 | 0 | ||||
