- 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 | 17.39 (-0.25) | 23.89 (+0.14) | 0.8 (0.0) | -1555 | 38.48 | 937 | 23.19 | -7 | 0.17 | 4041 | 163.5 | 163.0 | 163.5 | 159.0 |
| 2024-11-20 | 17.64 (-0.24) | 23.75 (+0.23) | 0.8 (+0.01) | -1983 | 55.44 | 1458 | 40.76 | 58 | 1.62 | 3577 | 162.5 | 162.0 | 162.5 | 160.0 |
| 2024-11-19 | 17.88 (-0.31) | 23.52 (+0.17) | 0.79 (0.0) | -2213 | 53.42 | 1141 | 27.54 | -23 | 0.56 | 4143 | 162.0 | 161.0 | 162.5 | 157.5 |
| 2024-11-18 | 18.19 (-0.19) | 23.35 (+0.16) | 0.79 (0.0) | -1250 | 38.82 | 988 | 30.68 | -5 | 0.16 | 3220 | 162.5 | 161.0 | 163.0 | 160.0 |
| 2024-11-15 | 18.38 (-0.1) | 23.19 (+0.02) | 0.79 (+0.01) | -595 | 20.43 | 136 | 4.67 | 53 | 1.82 | 2913 | 161.0 | 159.0 | 163.5 | 159.0 |
| 2024-11-14 | 18.48 (+0.24) | 23.17 (+0.01) | 0.78 (0.0) | -680 | 27.65 | 43 | 1.75 | 57 | 2.32 | 2459 | 159.0 | 158.0 | 160.5 | 158.0 |
| 2024-11-13 | 18.24 (-0.05) | 23.16 (-0.1) | 0.78 (+0.01) | -360 | 10.03 | -640 | 17.84 | 20 | 0.56 | 3588 | 158.0 | 158.5 | 160.5 | 157.5 |
| 2024-11-12 | 18.29 (-0.11) | 23.26 (+0.01) | 0.77 (0.0) | -1420 | 37.68 | 83 | 2.2 | -4 | 0.11 | 3769 | 159.5 | 161.5 | 161.5 | 157.5 |
| 2024-11-11 | 18.4 (-0.39) | 23.25 (+0.01) | 0.77 (-0.01) | -2497 | 56.58 | 17 | 0.39 | -60 | 1.36 | 4413 | 163.0 | 164.5 | 165.0 | 161.5 |
| 2024-11-08 | 18.79 (-0.15) | 23.24 (+0.01) | 0.78 (+0.01) | -778 | 10.57 | 119 | 1.62 | 111 | 1.51 | 7362 | 163.5 | 157.0 | 166.0 | 157.0 |
| 2024-11-07 | 18.94 (+0.06) | 23.23 (-0.04) | 0.77 (+0.02) | 842 | 15.05 | -235 | 4.2 | 101 | 1.8 | 5596 | 155.5 | 154.0 | 156.5 | 151.0 |
| 2024-11-06 | 18.88 (-0.22) | 23.27 (-0.03) | 0.75 (-0.01) | -2003 | 53.06 | -275 | 7.28 | -49 | 1.3 | 3775 | 153.5 | 157.5 | 157.5 | 153.5 |
| 2024-11-05 | 19.1 (-0.6) | 23.3 (-0.03) | 0.76 (-0.01) | 57 | 2.21 | -131 | 5.08 | -63 | 2.44 | 2577 | 157.0 | 154.0 | 157.0 | 153.0 |
| 2024-11-04 | 19.7 (-0.28) | 23.33 (-0.01) | 0.77 (-0.01) | -689 | 28.8 | -84 | 3.51 | -53 | 2.22 | 2392 | 154.5 | 158.0 | 159.0 | 154.0 |
| 2024-11-01 | 19.98 (-0.01) | 23.34 (+0.01) | 0.78 (0.0) | -81 | 3.3 | 87 | 3.55 | -23 | 0.94 | 2452 | 158.5 | 155.5 | 159.0 | 153.0 |
| 2024-10-30 | 19.99 (-0.15) | 23.33 (0.0) | 0.78 (-0.01) | -920 | 38.85 | -2 | 0.08 | -49 | 2.07 | 2368 | 157.5 | 159.5 | 160.5 | 156.5 |
| 2024-10-29 | 20.14 (-0.25) | 23.33 (+0.02) | 0.79 (-0.01) | -994 | 35.68 | 114 | 4.09 | -76 | 2.73 | 2786 | 159.0 | 162.0 | 162.5 | 158.0 |
| 2024-10-28 | 20.39 (+0.77) | 23.31 (-0.01) | 0.8 (0.0) | -220 | 19.47 | -7 | 0.62 | 10 | 0.88 | 1130 | 162.0 | 163.0 | 164.0 | 162.0 |
| 2024-10-25 | 19.62 (-0.01) | 23.32 (+0.01) | 0.8 (+0.01) | -156 | 13.83 | -29 | 2.57 | 14 | 1.24 | 1128 | 163.0 | 163.0 | 163.5 | 162.0 |
| 2024-10-24 | 19.63 (-0.18) | 23.31 (-0.01) | 0.79 (0.0) | -1045 | 52.25 | -10 | 0.5 | -5 | 0.25 | 2000 | 162.0 | 163.5 | 164.5 | 162.0 |
| 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 | 19.81 (-0.03) | 23.32 (-0.01) | 0.79 (0.0) | -280 | 19.13 | -57 | 3.89 | 43 | 2.94 | 1464 | 163.5 | 163.5 | 165.0 | 163.0 |
| 2024-10-22 | 19.84 (-0.19) | 23.33 (0.0) | 0.79 (0.0) | -1198 | 49.18 | 0 | 0.0 | -5 | 0.21 | 2436 | 163.5 | 163.0 | 164.0 | 162.5 |
| 2024-10-21 | 20.03 (-0.01) | 23.33 (-0.05) | 0.79 (0.0) | -299 | 21.59 | -53 | 3.83 | 1 | 0.07 | 1385 | 163.5 | 163.5 | 164.5 | 162.5 |
| 2024-10-18 | 20.04 (-0.25) | 23.38 (0.0) | 0.79 (-0.01) | -1833 | 52.54 | -45 | 1.29 | -43 | 1.23 | 3489 | 162.0 | 167.5 | 167.5 | 162.0 |
| 2024-10-17 | 20.29 (-0.06) | 23.38 (-0.01) | 0.8 (+0.01) | -613 | 46.16 | -87 | 6.55 | 4 | 0.3 | 1328 | 166.0 | 165.5 | 167.0 | 165.5 |
| 2024-10-16 | 20.35 (-0.31) | 23.39 (-0.02) | 0.79 (+0.04) | -1598 | 58.19 | -26 | 0.95 | 312 | 11.36 | 2746 | 165.0 | 166.5 | 167.0 | 164.5 |
| 2024-10-15 | 20.66 (-0.3) | 23.41 (+0.01) | 0.75 (+0.01) | -1992 | 61.01 | 20 | 0.61 | 62 | 1.9 | 3265 | 166.5 | 168.5 | 169.5 | 166.5 |
| 2024-10-14 | 20.96 (-2.17) | 23.4 (-2.11) | 0.74 (-0.06) | -314 | 7.87 | 518 | 12.98 | 24 | 0.6 | 3992 | 168.5 | 168.0 | 170.5 | 166.0 |
| 2024-10-11 | 23.13 (-0.48) | 25.51 (+0.05) | 0.8 (0.0) | -2326 | 41.05 | 243 | 4.29 | 37 | 0.65 | 5666 | 166.0 | 167.0 | 167.5 | 164.5 |
| 2024-10-09 | 23.61 (-1.0) | 25.46 (+0.02) | 0.8 (+0.07) | -1666 | 40.89 | 155 | 3.8 | 358 | 8.79 | 4074 | 166.0 | 167.0 | 168.5 | 166.0 |
| 2024-10-08 | 24.61 (-0.81) | 25.44 (+0.01) | 0.73 (0.0) | -1634 | 44.35 | 53 | 1.44 | -3 | 0.08 | 3684 | 166.0 | 168.0 | 168.0 | 166.0 |
| 2024-10-07 | 25.42 (-1.71) | 25.43 (+0.02) | 0.73 (-0.02) | -2154 | 46.18 | 126 | 2.7 | -94 | 2.02 | 4664 | 168.0 | 172.0 | 172.0 | 168.0 |
| 2024-10-04 | 27.13 (+7.63) | 25.41 (+0.09) | 0.75 (+0.01) | -3982 | 68.88 | 503 | 8.7 | 63 | 1.09 | 5781 | 170.0 | 174.0 | 174.0 | 170.0 |
| 2024-10-01 | 19.5 (-0.46) | 25.32 (+0.09) | 0.74 (-0.01) | -1821 | 57.85 | 489 | 15.53 | -89 | 2.83 | 3148 | 176.0 | 177.5 | 177.5 | 174.5 |
| 2024-09-30 | 19.96 (-0.43) | 25.23 (+0.38) | 0.75 (+0.01) | -2863 | 52.44 | 2270 | 41.58 | 82 | 1.5 | 5460 | 177.0 | 176.0 | 177.5 | 175.5 |
| 2024-09-27 | 20.39 (-0.39) | 24.85 (+0.24) | 0.74 (0.0) | -2196 | 29.66 | 1442 | 19.48 | 4 | 0.05 | 7403 | 175.0 | 173.0 | 177.0 | 173.0 |
| 2024-09-26 | 20.78 (-0.68) | 24.61 (-0.16) | 0.74 (-0.01) | -1315 | 22.67 | -929 | 16.02 | -51 | 0.88 | 5800 | 173.0 | 175.5 | 177.5 | 173.0 |
| 2024-09-25 | 21.46 (-0.12) | 24.77 (-0.12) | 0.75 (0.0) | -490 | 6.4 | -734 | 9.58 | 18 | 0.24 | 7658 | 176.0 | 172.5 | 178.0 | 172.5 |
| 2024-09-24 | 21.58 (-0.16) | 24.89 (-0.13) | 0.75 (+0.02) | -1840 | 15.78 | -747 | 6.4 | 87 | 0.75 | 11664 | 172.0 | 172.5 | 174.0 | 170.0 |
| 2024-09-23 | 21.74 (-0.47) | 25.02 (-0.06) | 0.73 (-0.01) | -2775 | 36.36 | -388 | 5.08 | -62 | 0.81 | 7633 | 175.5 | 178.5 | 178.5 | 175.5 |
| 2024-09-20 | 22.21 (-0.01) | 25.08 (-0.27) | 0.74 (-0.02) | -848 | 14.69 | -1548 | 26.82 | -84 | 1.46 | 5772 | 178.5 | 183.0 | 184.0 | 178.5 |
| 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 | 22.22 (-0.1) | 25.35 (-0.3) | 0.76 (-0.01) | 478 | 11.19 | -1770 | 41.43 | -71 | 1.66 | 4272 | 181.5 | 184.0 | 186.0 | 181.5 |
| 2024-09-18 | 22.32 (-0.04) | 25.65 (-0.09) | 0.77 (-0.03) | 620 | 14.46 | -550 | 12.83 | -213 | 4.97 | 4287 | 184.0 | 184.5 | 186.5 | 183.0 |
| 2024-09-16 | 22.36 (-0.1) | 25.74 (0.0) | 0.8 (0.0) | 306 | 11.64 | 25 | 0.95 | 33 | 1.26 | 2628 | 186.0 | 185.0 | 187.5 | 184.5 |
| 2024-09-13 | 22.46 (-0.12) | 25.74 (+0.18) | 0.8 (+0.02) | -1013 | 33.38 | 1025 | 33.77 | 89 | 2.93 | 3035 | 185.0 | 183.0 | 185.0 | 182.5 |
| 2024-09-12 | 22.58 (-0.06) | 25.56 (+0.06) | 0.78 (+0.01) | -429 | 15.78 | 385 | 14.16 | 77 | 2.83 | 2718 | 184.5 | 183.5 | 184.5 | 181.5 |
| 2024-09-11 | 22.64 (-0.37) | 25.5 (+0.19) | 0.77 (-0.01) | -2368 | 41.1 | 1086 | 18.85 | -80 | 1.39 | 5762 | 180.5 | 182.0 | 183.0 | 178.0 |
| 2024-09-10 | 23.01 (0.0) | 25.31 (+0.01) | 0.78 (+0.02) | -208 | 8.36 | 83 | 3.34 | 114 | 4.58 | 2487 | 184.0 | 188.0 | 189.0 | 184.0 |
| 2024-09-09 | 23.01 (-0.08) | 25.3 (+0.01) | 0.76 (0.0) | -407 | 14.34 | 94 | 3.31 | 21 | 0.74 | 2838 | 185.0 | 186.0 | 190.5 | 185.0 |
| 2024-09-06 | 23.09 (+0.01) | 25.29 (+0.03) | 0.76 (-0.02) | -620 | 18.4 | 111 | 3.29 | -95 | 2.82 | 3370 | 189.0 | 191.0 | 191.5 | 187.5 |
| 2024-09-05 | 23.08 (0.0) | 25.26 (+0.05) | 0.78 (0.0) | 4 | 0.13 | 326 | 10.71 | -1 | 0.03 | 3044 | 191.0 | 190.5 | 196.0 | 190.5 |
| 2024-09-04 | 23.08 (-0.09) | 25.21 (+0.09) | 0.78 (+0.01) | -424 | 8.81 | 561 | 11.65 | 17 | 0.35 | 4815 | 189.0 | 192.0 | 196.0 | 187.5 |
| 2024-09-03 | 23.17 (+0.03) | 25.12 (+0.11) | 0.77 (0.0) | -295 | 10.0 | 611 | 20.7 | 7 | 0.24 | 2951 | 196.5 | 198.0 | 199.5 | 196.5 |
| 2024-09-02 | 23.14 (-0.07) | 25.01 (+0.08) | 0.77 (0.0) | -515 | 20.11 | 456 | 17.81 | 9 | 0.35 | 2561 | 198.0 | 197.0 | 199.0 | 195.5 |
| 2024-08-30 | 23.21 (+0.21) | 24.93 (+0.01) | 0.77 (0.0) | 28 | 1.1 | 66 | 2.59 | 25 | 0.98 | 2550 | 199.0 | 195.0 | 199.0 | 195.0 |
| 2024-08-29 | 23.0 (-0.27) | 24.92 (+0.08) | 0.77 (0.0) | -396 | 15.29 | 478 | 18.46 | -22 | 0.85 | 2590 | 198.0 | 196.0 | 198.0 | 194.0 |
| 2024-08-28 | 23.27 (+0.34) | 24.84 (0.0) | 0.77 (-0.01) | -233 | 10.11 | 15 | 0.65 | -35 | 1.52 | 2305 | 196.5 | 199.0 | 199.5 | 196.5 |
| 2024-08-27 | 22.93 (+0.04) | 24.84 (+0.04) | 0.78 (-0.01) | -430 | 14.66 | 212 | 7.23 | -43 | 1.47 | 2933 | 199.0 | 197.5 | 199.0 | 195.5 |
| 2024-08-26 | 22.89 (+0.11) | 24.8 (+0.03) | 0.79 (+0.01) | -151 | 6.58 | 187 | 8.15 | 7 | 0.31 | 2294 | 199.0 | 200.0 | 201.5 | 197.0 |
| 2024-08-23 | 22.78 (+0.19) | 24.77 (+0.04) | 0.78 (-0.01) | -429 | 16.69 | 233 | 9.07 | -52 | 2.02 | 2570 | 200.0 | 201.5 | 201.5 | 197.0 |
| 2024-08-22 | 22.59 (-0.19) | 24.73 (+0.07) | 0.79 (0.0) | 472 | 13.94 | 420 | 12.41 | 2 | 0.06 | 3385 | 201.5 | 200.0 | 201.5 | 196.5 |
| 2024-08-21 | 22.78 (+0.02) | 24.66 (+0.12) | 0.79 (-0.02) | -129 | 3.19 | 658 | 16.29 | -96 | 2.38 | 4039 | 198.5 | 196.0 | 198.5 | 193.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 22.76 (+0.14) | 24.54 (0.0) | 0.81 (0.0) | -3 | 0.13 | 47 | 2.05 | -34 | 1.48 | 2291 | 195.5 | 194.5 | 196.0 | 194.0 |
| 2024-08-19 | 22.62 (+0.45) | 24.54 (-0.03) | 0.81 (-0.01) | -239 | 6.66 | -136 | 3.79 | -3 | 0.08 | 3586 | 194.5 | 190.0 | 194.5 | 190.0 |
| 2024-08-16 | 22.17 (+0.98) | 24.57 (+0.01) | 0.82 (-0.02) | 222 | 9.8 | 13 | 0.57 | -152 | 6.71 | 2265 | 190.5 | 192.0 | 193.5 | 190.5 |
| 2024-08-15 | 21.19 (+1.26) | 24.56 (-0.02) | 0.84 (-0.02) | 129 | 4.25 | -106 | 3.49 | -135 | 4.45 | 3037 | 188.5 | 191.0 | 191.5 | 188.5 |
| 2024-08-14 | 19.93 (+0.7) | 24.58 (-0.03) | 0.86 (+0.01) | 215 | 6.11 | -244 | 6.94 | 66 | 1.88 | 3516 | 190.0 | 189.0 | 193.5 | 187.5 |
| 2024-08-13 | 19.23 (+0.07) | 24.61 (-0.08) | 0.85 (0.0) | 355 | 20.05 | -453 | 25.58 | 6 | 0.34 | 1771 | 186.5 | 189.5 | 189.5 | 186.5 |
| 2024-08-12 | 19.16 (-0.13) | 24.69 (+0.04) | 0.85 (-0.01) | -461 | 32.17 | 280 | 19.54 | -56 | 3.91 | 1433 | 188.0 | 186.5 | 189.5 | 185.5 |
| 2024-08-09 | 19.29 (+0.19) | 24.65 (+0.03) | 0.86 (0.0) | -134 | 8.13 | 169 | 10.25 | 6 | 0.36 | 1648 | 186.5 | 186.0 | 189.0 | 186.0 |
| 2024-08-08 | 19.1 (-0.06) | 24.62 (+0.08) | 0.86 (-0.01) | -259 | 11.03 | 427 | 18.18 | -54 | 2.3 | 2349 | 183.5 | 182.5 | 185.5 | 182.0 |
| 2024-08-07 | 19.16 (-0.02) | 24.54 (0.0) | 0.87 (+0.01) | -419 | 9.42 | 44 | 0.99 | 66 | 1.48 | 4449 | 186.0 | 179.0 | 188.0 | 177.5 |
| 2024-08-06 | 19.18 (-0.13) | 24.54 (+0.03) | 0.86 (0.0) | -879 | 25.05 | 209 | 5.96 | 5 | 0.14 | 3509 | 181.0 | 186.0 | 186.0 | 176.5 |
| 2024-08-05 | 19.31 (+0.07) | 24.51 (+0.39) | 0.86 (-0.08) | -829 | 11.44 | 2256 | 31.12 | -487 | 6.72 | 7249 | 182.0 | 186.5 | 186.5 | 175.0 |
| 2024-08-02 | 19.24 (+0.14) | 24.12 (+0.05) | 0.94 (+0.01) | -921 | 28.27 | 260 | 7.98 | 45 | 1.38 | 3258 | 191.5 | 193.5 | 195.5 | 191.5 |
| 2024-08-01 | 19.1 (+0.15) | 24.07 (+0.06) | 0.93 (+0.01) | 60 | 2.1 | 340 | 11.91 | 69 | 2.42 | 2854 | 198.5 | 198.0 | 198.5 | 195.0 |
| 2024-07-31 | 18.95 (+0.39) | 24.01 (+0.01) | 0.92 (-0.01) | 541 | 11.69 | 84 | 1.82 | -38 | 0.82 | 4628 | 192.5 | 194.0 | 198.5 | 192.5 |
| 2024-07-30 | 18.56 (+0.13) | 24.0 (+0.19) | 0.93 (-0.01) | 93 | 2.02 | 1136 | 24.66 | -80 | 1.74 | 4606 | 198.0 | 194.0 | 198.0 | 189.5 |
| 2024-07-29 | 18.43 (+0.06) | 23.81 (-0.03) | 0.94 (0.0) | 667 | 17.43 | -175 | 4.57 | -10 | 0.26 | 3827 | 195.0 | 202.0 | 204.0 | 195.0 |
| 2024-07-26 | 18.37 (+0.19) | 23.84 (+0.14) | 0.94 (-0.11) | 1247 | 19.21 | 826 | 12.72 | -624 | 9.61 | 6493 | 199.5 | 197.0 | 204.5 | 195.5 |
| 2024-07-23 | 18.18 (-0.17) | 23.7 (+0.18) | 1.05 (-0.01) | -1091 | 21.27 | 1039 | 20.25 | -65 | 1.27 | 5130 | 215.5 | 218.0 | 218.0 | 212.0 |
| 2024-07-22 | 18.35 (-0.28) | 23.52 (+0.57) | 1.06 (-0.03) | -1699 | 24.58 | 2105 | 30.45 | -162 | 2.34 | 6912 | 215.5 | 223.0 | 223.5 | 213.0 |
| 2024-07-19 | 18.63 (-0.48) | 22.95 (+0.29) | 1.09 (+0.14) | -2982 | 51.91 | 1745 | 30.37 | 826 | 14.38 | 5745 | 225.0 | 228.5 | 229.5 | 224.0 |
| 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 | 19.11 (-0.36) | 22.66 (+0.63) | 0.95 (-0.02) | -1889 | 23.52 | 3678 | 45.8 | -154 | 1.92 | 8030 | 230.0 | 223.0 | 230.0 | 221.0 |
| 2024-07-17 | 19.47 (-0.01) | 22.03 (+0.2) | 0.97 (+0.04) | -35 | 0.75 | 1196 | 25.69 | 256 | 5.5 | 4655 | 223.5 | 228.0 | 230.0 | 223.0 |
| 2024-07-16 | 19.48 (-0.26) | 21.83 (+0.21) | 0.93 (+0.02) | -820 | 20.37 | 1223 | 30.39 | 92 | 2.29 | 4025 | 227.5 | 234.0 | 234.0 | 227.0 |
| 2024-07-15 | 19.74 (-0.07) | 21.62 (+0.22) | 0.91 (0.0) | -404 | 11.36 | 1275 | 35.86 | 30 | 0.84 | 3555 | 233.0 | 232.5 | 234.5 | 231.5 |
| 2024-07-12 | 19.81 (+0.13) | 21.4 (+0.17) | 0.91 (+0.01) | 337 | 8.45 | 986 | 24.73 | 20 | 0.5 | 3987 | 232.5 | 228.5 | 233.5 | 225.5 |
| 2024-07-11 | 19.68 (+0.19) | 21.23 (+0.08) | 0.9 (-0.01) | 1119 | 27.64 | 495 | 12.23 | -46 | 1.14 | 4049 | 231.0 | 230.0 | 231.0 | 227.0 |
| 2024-07-10 | 19.49 (+0.11) | 21.15 (+0.09) | 0.91 (0.0) | 1055 | 25.0 | 536 | 12.7 | -7 | 0.17 | 4220 | 229.0 | 225.5 | 229.5 | 225.5 |
| 2024-07-09 | 19.38 (-0.12) | 21.06 (+0.14) | 0.91 (-0.02) | -759 | 16.73 | 787 | 17.35 | -85 | 1.87 | 4536 | 225.5 | 225.0 | 226.0 | 220.5 |
| 2024-07-08 | 19.5 (+0.04) | 20.92 (+0.01) | 0.93 (-0.03) | 262 | 5.84 | 123 | 2.74 | -191 | 4.26 | 4483 | 224.5 | 224.0 | 224.5 | 220.0 |
| 2024-07-05 | 19.46 (+0.04) | 20.91 (+0.04) | 0.96 (0.0) | 349 | 8.76 | 212 | 5.32 | -8 | 0.2 | 3986 | 224.0 | 222.5 | 224.0 | 218.0 |
| 2024-07-04 | 19.42 (+0.19) | 20.87 (+0.1) | 0.96 (-0.01) | 1816 | 41.08 | 582 | 13.16 | -22 | 0.5 | 4421 | 222.0 | 218.0 | 222.0 | 216.5 |
| 2024-07-03 | 19.23 (+0.37) | 20.77 (-0.51) | 0.97 (-0.02) | 2553 | 33.22 | -3023 | 39.34 | -119 | 1.55 | 7685 | 217.0 | 218.0 | 218.5 | 213.5 |
| 2024-07-02 | 18.86 (+0.17) | 21.28 (-0.68) | 0.99 (-0.02) | 1531 | 14.92 | -3984 | 38.83 | -115 | 1.12 | 10261 | 217.0 | 222.5 | 225.0 | 212.5 |
| 2024-07-01 | 18.69 (+0.49) | 21.96 (-0.26) | 1.01 (+0.05) | 2915 | 57.0 | -1517 | 29.66 | 300 | 5.87 | 5114 | 222.0 | 219.0 | 223.0 | 217.0 |
| 2024-06-28 | 18.2 (+0.11) | 22.22 (-0.16) | 0.96 (-0.01) | 1117 | 33.21 | -906 | 26.94 | -58 | 1.72 | 3363 | 217.5 | 219.5 | 221.0 | 217.0 |
| 2024-06-27 | 18.09 (0.0) | 22.38 (+0.01) | 0.97 (+0.01) | -239 | 6.91 | 19 | 0.55 | 10 | 0.29 | 3459 | 218.0 | 220.0 | 222.0 | 217.5 |
| 2024-06-26 | 18.09 (-0.01) | 22.37 (+0.06) | 0.96 (0.0) | 228 | 5.09 | 362 | 8.09 | 31 | 0.69 | 4476 | 221.5 | 219.5 | 222.0 | 217.5 |
| 2024-06-25 | 18.1 (-0.01) | 22.31 (+0.09) | 0.96 (+0.02) | 174 | 4.71 | 525 | 14.2 | 104 | 2.81 | 3697 | 218.0 | 215.0 | 218.5 | 212.5 |
| 2024-06-24 | 18.11 (+0.02) | 22.22 (+0.04) | 0.94 (0.0) | 534 | 17.06 | 225 | 7.19 | -26 | 0.83 | 3131 | 213.5 | 215.0 | 217.0 | 213.0 |
| 2024-06-21 | 18.09 (-0.1) | 22.18 (+0.04) | 0.94 (-0.02) | -913 | 20.15 | 228 | 5.03 | -90 | 1.99 | 4532 | 214.0 | 212.5 | 216.5 | 212.5 |
| 2024-06-20 | 18.19 (+0.15) | 22.14 (-0.02) | 0.96 (+0.01) | 679 | 16.65 | -69 | 1.69 | 77 | 1.89 | 4079 | 215.5 | 211.5 | 217.0 | 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 | |||
| 2024-06-19 | 18.04 (+0.12) | 22.16 (-0.03) | 0.95 (0.0) | 581 | 11.74 | -154 | 3.11 | 4 | 0.08 | 4949 | 210.5 | 215.0 | 219.0 | 210.5 |
| 2024-06-18 | 17.92 (+0.02) | 22.19 (+0.05) | 0.95 (+0.01) | 263 | 10.84 | 278 | 11.45 | 33 | 1.36 | 2427 | 214.0 | 212.5 | 214.5 | 211.5 |
| 2024-06-17 | 17.9 (+0.06) | 22.14 (+0.01) | 0.94 (0.0) | 437 | 22.98 | -11 | 0.58 | 16 | 0.84 | 1902 | 212.5 | 210.5 | 212.5 | 208.5 |
| 2024-06-14 | 17.84 (+0.01) | 22.13 (-0.06) | 0.94 (-0.02) | 176 | 9.65 | -295 | 16.17 | -107 | 5.87 | 1824 | 210.5 | 211.5 | 211.5 | 210.0 |
| 2024-06-13 | 17.83 (+0.01) | 22.19 (-0.07) | 0.96 (-0.01) | 383 | 16.41 | -429 | 18.38 | -62 | 2.66 | 2334 | 211.5 | 213.0 | 213.5 | 210.5 |
| 2024-06-12 | 17.82 (-0.02) | 22.26 (+0.08) | 0.97 (-0.03) | 94 | 4.55 | 489 | 23.66 | -176 | 8.51 | 2067 | 212.5 | 212.0 | 213.0 | 210.5 |
| 2024-06-11 | 17.84 (-0.06) | 22.18 (+0.14) | 1.0 (+0.01) | 319 | 8.53 | 778 | 20.81 | 26 | 0.7 | 3738 | 210.0 | 209.5 | 211.5 | 206.5 |
| 2024-06-07 | 17.9 (+0.01) | 22.04 (-0.02) | 0.99 (-0.01) | 92 | 2.74 | -67 | 2.0 | -59 | 1.76 | 3353 | 209.5 | 212.5 | 214.5 | 209.0 |
| 2024-06-06 | 17.89 (-0.03) | 22.06 (+0.16) | 1.0 (-0.03) | -171 | 4.18 | 895 | 21.87 | -183 | 4.47 | 4092 | 212.0 | 215.0 | 215.0 | 208.5 |
| 2024-06-05 | 17.92 (+0.05) | 21.9 (+0.14) | 1.03 (0.0) | 431 | 15.7 | 863 | 31.44 | 17 | 0.62 | 2745 | 213.5 | 212.5 | 214.5 | 212.0 |
| 2024-06-04 | 17.87 (-0.06) | 21.76 (+0.12) | 1.03 (-0.02) | -206 | 6.75 | 685 | 22.44 | -120 | 3.93 | 3053 | 212.5 | 213.5 | 213.5 | 210.5 |
| 2024-06-03 | 17.93 (+0.2) | 21.64 (+0.17) | 1.05 (+0.02) | 1250 | 18.38 | 1003 | 14.75 | 135 | 1.99 | 6800 | 214.0 | 210.0 | 214.0 | 208.5 |
| 2024-05-31 | 17.73 (+0.07) | 21.47 (+0.3) | 1.03 (+0.02) | 55 | 1.11 | 1710 | 34.6 | 107 | 2.17 | 4942 | 208.5 | 205.5 | 209.5 | 203.0 |
| 2024-05-30 | 17.66 (-0.04) | 21.17 (+0.13) | 1.01 (-0.03) | -275 | 5.9 | 840 | 18.01 | -187 | 4.01 | 4664 | 205.5 | 200.5 | 205.5 | 199.5 |
| 2024-05-29 | 17.7 (-0.16) | 21.04 (+0.01) | 1.04 (-0.03) | -362 | 12.28 | -16 | 0.54 | -147 | 4.99 | 2948 | 203.0 | 205.0 | 205.0 | 201.5 |
| 2024-05-28 | 17.86 (-0.07) | 21.03 (-0.01) | 1.07 (-0.01) | 241 | 10.31 | -2 | 0.09 | -80 | 3.42 | 2338 | 205.0 | 205.5 | 206.5 | 204.0 |
| 2024-05-27 | 17.93 (-0.02) | 21.04 (-0.01) | 1.08 (-0.02) | 56 | 1.76 | -102 | 3.21 | -94 | 2.95 | 3182 | 205.5 | 203.0 | 206.5 | 202.5 |
| 2024-05-24 | 17.95 (+0.04) | 21.05 (-0.03) | 1.1 (-0.04) | 427 | 17.8 | -141 | 5.88 | -262 | 10.92 | 2399 | 202.5 | 199.0 | 204.0 | 198.0 |
| 2024-05-23 | 17.91 (+0.15) | 21.08 (-0.33) | 1.14 (-0.01) | 934 | 15.73 | -1942 | 32.71 | -74 | 1.25 | 5937 | 201.5 | 203.0 | 204.0 | 199.5 |
| 2024-05-22 | 17.76 (+0.22) | 21.41 (-0.17) | 1.15 (-0.04) | 2284 | 40.55 | -1026 | 18.22 | -208 | 3.69 | 5632 | 202.5 | 199.0 | 204.0 | 199.0 |
| 2024-05-21 | 17.54 (+0.17) | 21.58 (-0.31) | 1.19 (-0.01) | 1110 | 20.8 | -1779 | 33.34 | -49 | 0.92 | 5336 | 199.0 | 198.5 | 199.5 | 196.5 |
| 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 | 17.37 (+0.44) | 21.89 (-0.18) | 1.2 (-0.01) | 2776 | 36.5 | -1043 | 13.71 | -62 | 0.82 | 7606 | 199.0 | 196.5 | 201.0 | 195.5 |
| 2024-05-17 | 16.93 (+0.36) | 22.07 (-0.16) | 1.21 (+0.02) | 2396 | 34.04 | -980 | 13.92 | 104 | 1.48 | 7038 | 195.5 | 192.0 | 198.0 | 192.0 |
| 2024-05-16 | 16.57 (+0.05) | 22.23 (0.0) | 1.19 (-0.04) | 661 | 26.62 | -44 | 1.77 | -218 | 8.78 | 2483 | 191.5 | 191.0 | 192.5 | 190.5 |
| 2024-05-15 | 16.52 (-0.04) | 22.23 (+0.01) | 1.23 (-0.12) | -12 | 0.38 | 148 | 4.71 | -723 | 23.03 | 3139 | 191.0 | 190.5 | 191.5 | 189.0 |
| 2024-05-14 | 16.56 (-0.11) | 22.22 (+0.03) | 1.35 (-0.07) | 136 | 5.42 | 157 | 6.26 | -393 | 15.68 | 2507 | 189.0 | 189.5 | 191.0 | 188.5 |
| 2024-05-13 | 16.67 (-0.11) | 22.19 (+0.08) | 1.42 (-0.04) | -1300 | 20.94 | 421 | 6.78 | -249 | 4.01 | 6207 | 189.0 | 194.0 | 194.5 | 188.0 |
| 2024-05-10 | 16.78 (-0.01) | 22.11 (+0.11) | 1.46 (+0.01) | 85 | 1.74 | 674 | 13.76 | 52 | 1.06 | 4899 | 194.5 | 194.0 | 196.0 | 191.5 |
| 2024-05-09 | 16.79 (+0.04) | 22.0 (+0.04) | 1.45 (-0.01) | 172 | 7.73 | 226 | 10.16 | -40 | 1.8 | 2225 | 194.0 | 193.0 | 194.5 | 192.0 |
| 2024-05-08 | 16.75 (+0.15) | 21.96 (+0.02) | 1.46 (0.0) | 415 | 10.49 | 99 | 2.5 | -21 | 0.53 | 3957 | 193.0 | 194.0 | 194.0 | 191.0 |
| 2024-05-07 | 16.6 (-0.2) | 21.94 (+0.08) | 1.46 (-0.02) | -1657 | 34.76 | 461 | 9.67 | -95 | 1.99 | 4767 | 194.0 | 198.0 | 199.0 | 192.5 |
| 2024-05-06 | 16.8 (-0.02) | 21.86 (+0.04) | 1.48 (+0.01) | -628 | 17.83 | 267 | 7.58 | 26 | 0.74 | 3523 | 197.0 | 194.0 | 197.0 | 193.0 |
| 2024-05-03 | 16.82 (-0.16) | 21.82 (+0.05) | 1.47 (-0.02) | -1753 | 38.47 | 331 | 7.26 | -90 | 1.97 | 4557 | 192.5 | 198.0 | 198.5 | 192.5 |
| 2024-05-02 | 16.98 (-0.34) | 21.77 (+0.18) | 1.49 (+0.01) | -891 | 29.06 | 1017 | 33.17 | 31 | 1.01 | 3066 | 196.0 | 194.5 | 196.0 | 192.0 |
| 2024-04-30 | 17.32 (-0.03) | 21.59 (+0.09) | 1.48 (0.0) | -879 | 38.6 | 528 | 23.19 | 24 | 1.05 | 2277 | 195.5 | 195.5 | 197.0 | 193.0 |
| 2024-04-29 | 17.35 (-0.04) | 21.5 (+0.01) | 1.48 (-0.01) | 70 | 2.91 | 73 | 3.04 | -43 | 1.79 | 2402 | 194.5 | 193.5 | 194.5 | 192.5 |
| 2024-04-26 | 17.39 (0.0) | 21.49 (+0.05) | 1.49 (-0.01) | -286 | 11.68 | 247 | 10.09 | -86 | 3.51 | 2449 | 192.5 | 193.0 | 193.5 | 191.5 |
| 2024-04-25 | 17.39 (-0.04) | 21.44 (+0.02) | 1.5 (-0.01) | -397 | 13.82 | 157 | 5.46 | -21 | 0.73 | 2873 | 191.5 | 192.0 | 193.0 | 191.5 |
| 2024-04-24 | 17.43 (+0.41) | 21.42 (-0.21) | 1.51 (0.0) | 2334 | 41.49 | -1271 | 22.59 | -3 | 0.05 | 5626 | 194.0 | 192.5 | 197.0 | 192.0 |
| 2024-04-23 | 17.02 (+0.02) | 21.63 (-0.23) | 1.51 (+0.01) | 783 | 21.88 | -1329 | 37.13 | 15 | 0.42 | 3579 | 188.5 | 190.5 | 192.5 | 188.0 |
| 2024-04-22 | 17.0 (+0.08) | 21.86 (-0.21) | 1.5 (+0.03) | 940 | 14.25 | -321 | 4.87 | 180 | 2.73 | 6595 | 188.5 | 192.0 | 193.0 | 187.5 |
| 2024-04-19 | 16.92 (+0.04) | 22.07 (0.0) | 1.47 (0.0) | 34 | 0.37 | -64 | 0.7 | 26 | 0.29 | 9120 | 192.0 | 196.5 | 196.5 | 191.0 |
| 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 | 16.88 (0.0) | 22.07 (-0.17) | 1.47 (-0.02) | 135 | 2.51 | -1011 | 18.83 | -101 | 1.88 | 5369 | 199.5 | 200.5 | 202.5 | 198.0 |
| 2024-04-17 | 16.88 (+0.08) | 22.24 (+0.05) | 1.49 (-0.01) | 883 | 18.9 | 316 | 6.76 | -109 | 2.33 | 4672 | 202.0 | 201.5 | 205.5 | 201.5 |
| 2024-04-16 | 16.8 (-0.33) | 22.19 (+0.26) | 1.5 (-0.1) | -1652 | 14.92 | 1544 | 13.94 | -588 | 5.31 | 11073 | 199.0 | 207.0 | 207.5 | 195.5 |
| 2024-04-15 | 17.13 (+0.15) | 21.93 (+0.08) | 1.6 (-0.03) | 332 | 5.98 | 409 | 7.36 | -145 | 2.61 | 5556 | 208.5 | 210.0 | 210.0 | 207.0 |
| 2024-04-12 | 16.98 (+0.24) | 21.85 (-0.06) | 1.63 (+0.03) | 787 | 20.13 | -305 | 7.8 | 149 | 3.81 | 3910 | 211.5 | 209.0 | 213.0 | 208.5 |
| 2024-04-11 | 16.74 (-0.01) | 21.91 (+0.04) | 1.6 (-0.02) | -371 | 15.12 | 195 | 7.95 | -70 | 2.85 | 2453 | 210.0 | 210.0 | 210.5 | 208.0 |
| 2024-04-10 | 16.75 (0.0) | 21.87 (-0.11) | 1.62 (+0.02) | 33 | 1.09 | -604 | 19.96 | 92 | 3.04 | 3026 | 211.0 | 210.5 | 214.0 | 210.5 |
| 2024-04-09 | 16.75 (+0.06) | 21.98 (-0.02) | 1.6 (-0.03) | 346 | 10.33 | -114 | 3.4 | -151 | 4.51 | 3350 | 210.5 | 211.5 | 212.0 | 208.5 |
| 2024-04-08 | 16.69 (-0.14) | 22.0 (+0.07) | 1.63 (-0.01) | -692 | 16.23 | 402 | 9.43 | -58 | 1.36 | 4265 | 210.5 | 210.0 | 212.0 | 207.0 |
| 2024-04-03 | 16.83 (-0.01) | 21.93 (+0.03) | 1.64 (-0.01) | -85 | 2.38 | 160 | 4.47 | -81 | 2.27 | 3576 | 211.0 | 209.0 | 212.5 | 206.5 |
| 2024-04-02 | 16.84 (+0.05) | 21.9 (+0.04) | 1.65 (0.0) | 171 | 3.43 | 264 | 5.29 | 7 | 0.14 | 4987 | 209.5 | 209.0 | 212.0 | 208.5 |
| 2024-04-01 | 16.79 (+0.08) | 21.86 (-0.36) | 1.65 (-0.04) | 523 | 5.06 | -2101 | 20.32 | -244 | 2.36 | 10341 | 208.0 | 214.0 | 214.5 | 208.0 |
| 2024-03-29 | 16.71 (-0.64) | 22.22 (+1.73) | 1.69 (-0.19) | -3183 | 15.0 | 10175 | 47.94 | -1132 | 5.33 | 21223 | 214.5 | 215.0 | 218.5 | 209.0 |
| 2024-03-28 | 17.35 (-0.75) | 20.49 (+0.64) | 1.88 (-0.1) | -4561 | 22.8 | 3736 | 18.68 | -580 | 2.9 | 20001 | 215.0 | 223.0 | 224.5 | 211.5 |
| 2024-03-27 | 18.1 (-0.55) | 19.85 (+0.67) | 1.98 (+0.13) | -3925 | 22.9 | 3888 | 22.69 | 800 | 4.67 | 17139 | 223.5 | 215.0 | 223.5 | 211.5 |
| 2024-03-26 | 18.65 (+0.13) | 19.18 (+0.01) | 1.85 (+0.02) | -1553 | 15.56 | 76 | 0.76 | 69 | 0.69 | 9982 | 214.0 | 222.5 | 224.0 | 214.0 |
| 2024-03-25 | 18.52 (-0.14) | 19.17 (-0.01) | 1.83 (+0.03) | -1483 | 18.0 | -57 | 0.69 | 185 | 2.25 | 8240 | 220.0 | 225.0 | 226.0 | 219.0 |
| 2024-03-22 | 18.66 (-0.08) | 19.18 (+0.02) | 1.8 (-0.03) | -706 | 5.37 | 114 | 0.87 | -139 | 1.06 | 13137 | 224.0 | 232.5 | 233.0 | 221.0 |
| 2024-03-21 | 18.74 (-0.02) | 19.16 (+0.59) | 1.83 (-0.18) | -2507 | 10.52 | 3472 | 14.57 | -1061 | 4.45 | 23836 | 232.5 | 242.5 | 244.5 | 229.5 |
| 2024-03-20 | 18.76 (-0.81) | 18.57 (+1.65) | 2.01 (+0.19) | -5541 | 13.91 | 9705 | 24.36 | 1119 | 2.81 | 39832 | 240.0 | 230.0 | 241.0 | 230.0 |
| 2024-03-19 | 19.57 (-0.09) | 16.92 (+0.72) | 1.82 (+0.05) | -612 | 1.95 | 4178 | 13.28 | 297 | 0.94 | 31451 | 226.0 | 209.0 | 228.0 | 208.5 |
| 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 | 19.66 (-0.23) | 16.2 (+0.03) | 1.77 (+0.04) | -1521 | 26.78 | 199 | 3.5 | 191 | 3.36 | 5680 | 207.5 | 207.5 | 209.0 | 203.0 |
| 2024-03-15 | 19.89 (-0.22) | 16.17 (0.0) | 1.73 (-0.05) | -296 | 4.42 | -23 | 0.34 | -255 | 3.81 | 6696 | 207.5 | 209.5 | 210.5 | 205.0 |
| 2024-03-14 | 20.11 (+0.18) | 16.17 (+0.04) | 1.78 (-0.02) | 1231 | 9.17 | 273 | 2.03 | -134 | 1.0 | 13423 | 208.5 | 217.5 | 218.5 | 208.0 |
| 2024-03-13 | 19.93 (-0.02) | 16.13 (+0.25) | 1.8 (+0.06) | 707 | 5.05 | 1467 | 10.48 | 355 | 2.54 | 14000 | 215.5 | 218.0 | 221.5 | 215.0 |
| 2024-03-12 | 19.95 (-0.02) | 15.88 (+0.06) | 1.74 (+0.12) | 297 | 3.57 | 335 | 4.03 | 681 | 8.19 | 8311 | 214.5 | 209.0 | 214.5 | 207.5 |
| 2024-03-11 | 19.97 (-0.18) | 15.82 (+0.09) | 1.62 (-0.04) | -751 | 7.64 | 542 | 5.52 | -238 | 2.42 | 9826 | 209.0 | 210.0 | 213.5 | 207.5 |
| 2024-03-08 | 20.15 (+1.03) | 15.73 (+0.06) | 1.66 (+0.1) | 5788 | 19.44 | 330 | 1.11 | 618 | 2.08 | 29781 | 209.0 | 203.5 | 220.0 | 203.5 |
| 2024-03-07 | 19.12 (+0.6) | 15.67 (+0.02) | 1.56 (+0.08) | 3179 | 34.22 | 92 | 0.99 | 433 | 4.66 | 9290 | 200.5 | 199.0 | 201.5 | 198.0 |
| 2024-03-06 | 18.52 (-0.21) | 15.65 (+0.03) | 1.48 (-0.01) | -949 | 24.83 | 181 | 4.74 | -38 | 0.99 | 3822 | 197.0 | 196.5 | 198.0 | 195.5 |
| 2024-03-05 | 18.73 (+0.21) | 15.62 (0.0) | 1.49 (0.0) | 1500 | 24.17 | 20 | 0.32 | 18 | 0.29 | 6205 | 197.0 | 194.5 | 197.5 | 193.0 |
| 2024-03-04 | 18.52 (+0.17) | 15.62 (+0.12) | 1.49 (+0.02) | 940 | 17.17 | 684 | 12.49 | 78 | 1.42 | 5476 | 193.5 | 190.5 | 194.0 | 190.0 |
| 2024-03-01 | 18.35 (+0.18) | 15.5 (+0.04) | 1.47 (-0.01) | 971 | 14.07 | 237 | 3.44 | -16 | 0.23 | 6899 | 189.5 | 187.5 | 192.0 | 187.5 |
| 2024-02-29 | 18.17 (-0.03) | 15.46 (-0.03) | 1.48 (-0.06) | -254 | 11.35 | -183 | 8.18 | -399 | 17.84 | 2237 | 185.5 | 189.5 | 189.5 | 185.0 |
| 2024-02-27 | 18.2 (-0.11) | 15.49 (-0.01) | 1.54 (0.0) | -870 | 28.26 | -80 | 2.6 | 41 | 1.33 | 3079 | 186.0 | 188.0 | 191.5 | 186.0 |
| 2024-02-26 | 18.31 (-0.06) | 15.5 (-0.03) | 1.54 (+0.01) | -178 | 8.28 | -152 | 7.07 | 27 | 1.26 | 2151 | 188.0 | 187.0 | 189.0 | 187.0 |
| 2024-02-23 | 18.37 (-0.04) | 15.53 (-0.02) | 1.53 (-0.03) | -347 | 19.82 | -52 | 2.97 | -173 | 9.88 | 1751 | 187.0 | 189.5 | 190.0 | 187.0 |
| 2024-02-22 | 18.41 (+0.03) | 15.55 (-0.01) | 1.56 (-0.02) | 211 | 8.69 | -69 | 2.84 | -87 | 3.58 | 2427 | 188.5 | 186.0 | 189.0 | 186.0 |
| 2024-02-21 | 18.38 (-0.02) | 15.56 (-0.01) | 1.58 (-0.01) | -618 | 27.9 | -101 | 4.56 | -93 | 4.2 | 2215 | 185.5 | 185.5 | 187.5 | 184.5 |
| 2024-02-20 | 18.4 (+0.02) | 15.57 (-0.03) | 1.59 (-0.02) | -195 | 9.25 | -147 | 6.97 | -115 | 5.46 | 2108 | 186.0 | 185.5 | 186.5 | 183.5 |
| 2024-02-19 | 18.38 (+0.07) | 15.6 (0.0) | 1.61 (+0.03) | 342 | 8.19 | -35 | 0.84 | 213 | 5.1 | 4177 | 184.5 | 183.0 | 186.0 | 182.0 |
| 2024-02-16 | 18.31 (-0.02) | 15.6 (-0.07) | 1.58 (+0.02) | -210 | 3.86 | -407 | 7.48 | 72 | 1.32 | 5442 | 184.0 | 183.0 | 184.0 | 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 | |||
| 2024-02-15 | 18.33 (-0.37) | 15.67 (-0.09) | 1.56 (-0.06) | -3248 | 35.44 | -480 | 5.24 | -318 | 3.47 | 9166 | 184.0 | 192.0 | 192.0 | 182.0 |
| 2024-02-05 | 18.7 (+0.07) | 15.76 (-0.1) | 1.62 (-0.01) | 212 | 5.85 | -590 | 16.28 | -42 | 1.16 | 3625 | 192.0 | 190.5 | 193.0 | 189.0 |
| 2024-02-02 | 18.63 (-0.01) | 15.86 (-0.11) | 1.63 (-0.01) | -213 | 7.5 | -647 | 22.77 | -62 | 2.18 | 2841 | 191.0 | 192.0 | 192.5 | 191.0 |
| 2024-02-01 | 18.64 (+0.05) | 15.97 (-0.1) | 1.64 (0.0) | 230 | 13.43 | -649 | 37.91 | -39 | 2.28 | 1712 | 191.5 | 192.0 | 193.0 | 191.0 |
| 2024-01-31 | 18.59 (-0.01) | 16.07 (-0.09) | 1.64 (0.0) | -41 | 2.11 | -520 | 26.76 | 31 | 1.6 | 1943 | 192.0 | 192.5 | 193.5 | 191.5 |
| 2024-01-30 | 18.6 (+0.03) | 16.16 (-0.09) | 1.64 (0.0) | 236 | 10.03 | -484 | 20.57 | -29 | 1.23 | 2353 | 192.5 | 194.0 | 194.0 | 191.5 |
| 2024-01-29 | 18.57 (+0.13) | 16.25 (-0.04) | 1.64 (0.0) | 743 | 22.4 | -266 | 8.02 | 28 | 0.84 | 3317 | 194.0 | 192.5 | 194.5 | 191.5 |
| 2024-01-26 | 18.44 (+0.18) | 16.29 (+0.02) | 1.64 (0.0) | 1090 | 25.94 | 105 | 2.5 | -15 | 0.36 | 4202 | 192.5 | 195.0 | 195.0 | 192.0 |
| 2024-01-25 | 18.26 (-0.02) | 16.27 (-0.01) | 1.64 (-0.07) | -75 | 1.15 | -11 | 0.17 | -403 | 6.19 | 6515 | 195.0 | 200.5 | 201.0 | 195.0 |
| 2024-01-24 | 18.28 (+0.12) | 16.28 (+0.06) | 1.71 (+0.06) | 716 | 13.15 | 326 | 5.99 | 336 | 6.17 | 5444 | 203.5 | 201.5 | 203.5 | 200.5 |
| 2024-01-23 | 18.16 (+0.03) | 16.22 (+0.15) | 1.65 (+0.06) | 407 | 7.22 | 881 | 15.63 | 393 | 6.97 | 5635 | 201.0 | 196.0 | 201.0 | 195.5 |
| 2024-01-22 | 18.13 (+0.04) | 16.07 (-0.06) | 1.59 (+0.01) | 683 | 14.49 | -1305 | 27.68 | 21 | 0.45 | 4715 | 196.0 | 198.5 | 199.5 | 195.0 |
| 2024-01-19 | 18.09 (-0.06) | 16.13 (+0.18) | 1.58 (-0.02) | -506 | 13.17 | 1049 | 27.3 | -132 | 3.44 | 3842 | 197.5 | 196.5 | 198.0 | 195.0 |
| 2024-01-18 | 18.15 (-0.03) | 15.95 (+0.47) | 1.6 (0.0) | -41 | 0.57 | 2743 | 38.14 | -3 | 0.04 | 7192 | 195.5 | 191.5 | 195.5 | 188.0 |
| 2024-01-17 | 18.18 (-0.16) | 15.48 (+0.3) | 1.6 (+0.03) | -1144 | 11.95 | 1771 | 18.51 | 181 | 1.89 | 9570 | 191.0 | 193.5 | 194.5 | 191.0 |
| 2024-01-16 | 18.34 (-0.25) | 15.18 (-0.07) | 1.57 (0.0) | -1521 | 17.33 | -382 | 4.35 | 52 | 0.59 | 8779 | 196.0 | 199.0 | 199.0 | 193.5 |
| 2024-01-15 | 18.59 (-0.52) | 15.25 (+0.08) | 1.57 (+0.02) | -338 | 9.04 | 418 | 11.18 | 76 | 2.03 | 3740 | 201.0 | 200.5 | 201.0 | 199.0 |
| 2024-01-12 | 19.11 (+0.19) | 15.17 (+0.27) | 1.55 (+0.02) | 864 | 11.87 | 1614 | 22.18 | 123 | 1.69 | 7278 | 200.0 | 199.0 | 200.0 | 196.5 |
| 2024-01-11 | 18.92 (-0.04) | 14.9 (+0.1) | 1.53 (+0.05) | -890 | 8.95 | 582 | 5.85 | 276 | 2.78 | 9944 | 200.0 | 200.0 | 202.5 | 198.5 |
| 2024-01-10 | 18.96 (-0.09) | 14.8 (+0.42) | 1.48 (-0.01) | -780 | 13.75 | 2448 | 43.17 | -46 | 0.81 | 5671 | 196.5 | 193.0 | 196.5 | 190.5 |
| 2024-01-09 | 19.05 (+0.01) | 14.38 (+0.22) | 1.49 (0.0) | -114 | 2.59 | 1312 | 29.76 | 16 | 0.36 | 4408 | 193.0 | 193.5 | 194.0 | 191.5 |
| 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 | 19.04 (+0.01) | 14.16 (+0.09) | 1.49 (0.0) | 38 | 1.01 | 530 | 14.08 | 10 | 0.27 | 3765 | 192.5 | 192.0 | 193.0 | 190.0 |
| 2024-01-05 | 19.03 (+0.11) | 14.07 (+0.05) | 1.49 (0.0) | 885 | 13.55 | 270 | 4.13 | -10 | 0.15 | 6531 | 191.5 | 192.0 | 194.0 | 189.5 |
| 2024-01-04 | 18.92 (+0.21) | 14.02 (+0.08) | 1.49 (-0.01) | 1264 | 18.08 | 491 | 7.02 | -58 | 0.83 | 6993 | 191.5 | 193.0 | 195.5 | 190.5 |
| 2024-01-03 | 18.71 (-0.51) | 13.94 (+0.32) | 1.5 (-0.01) | -3153 | 30.88 | 1890 | 18.51 | -44 | 0.43 | 10212 | 193.0 | 197.5 | 197.5 | 192.0 |
| 2024-01-02 | 19.22 (-0.01) | 13.62 (+0.49) | 1.51 (+0.03) | -287 | 4.2 | 2860 | 41.86 | 169 | 2.47 | 6832 | 201.0 | 196.0 | 201.0 | 193.5 |
| 2023-12-29 | 19.23 (-0.09) | 13.13 (+0.16) | 1.48 (0.0) | -568 | 10.11 | 931 | 16.57 | 9 | 0.16 | 5619 | 196.0 | 195.0 | 197.0 | 192.0 |
| 2023-12-28 | 19.32 (-0.01) | 12.97 (-0.17) | 1.48 (-0.01) | 537 | 8.59 | -1008 | 16.12 | -90 | 1.44 | 6254 | 196.0 | 201.0 | 201.0 | 195.5 |
| 2023-12-27 | 19.33 (-0.26) | 13.14 (+0.25) | 1.49 (-0.07) | -2227 | 23.57 | 1443 | 15.27 | -422 | 4.47 | 9449 | 200.5 | 206.0 | 206.5 | 198.5 |
| 2023-12-26 | 19.59 (-0.17) | 12.89 (+0.8) | 1.56 (+0.06) | -1592 | 17.53 | 4696 | 51.71 | 387 | 4.26 | 9081 | 207.5 | 199.5 | 207.5 | 198.5 |
| 2023-12-25 | 19.76 (-0.17) | 12.09 (+0.51) | 1.5 (-0.01) | -1132 | 17.66 | 3030 | 47.26 | -60 | 0.94 | 6411 | 198.5 | 199.5 | 199.5 | 195.0 |
| 2023-12-22 | 19.93 (-0.34) | 11.58 (+0.63) | 1.51 (-0.03) | -1925 | 27.46 | 3701 | 52.8 | -162 | 2.31 | 7009 | 199.0 | 199.0 | 199.5 | 196.5 |
| 2023-12-21 | 20.27 (-0.13) | 10.95 (+0.54) | 1.54 (+0.03) | -1044 | 16.8 | 3167 | 50.97 | 121 | 1.95 | 6214 | 198.5 | 194.5 | 199.0 | 194.0 |
| 2023-12-20 | 20.4 (-0.4) | 10.41 (+0.45) | 1.51 (-0.03) | -2513 | 26.07 | 2619 | 27.17 | -162 | 1.68 | 9639 | 198.0 | 200.5 | 201.5 | 197.0 |
| 2023-12-19 | 20.8 (-0.31) | 9.96 (+0.88) | 1.54 (-0.16) | -2039 | 15.55 | 5143 | 39.22 | -906 | 6.91 | 13114 | 200.5 | 200.0 | 201.5 | 194.5 |
| 2023-12-18 | 21.11 (-0.04) | 9.08 (+0.78) | 1.7 (-0.03) | -361 | 2.99 | 4579 | 37.95 | -225 | 1.86 | 12067 | 200.5 | 196.5 | 203.0 | 195.0 |
| 2023-12-15 | 21.15 (+0.04) | 8.3 (+0.71) | 1.73 (+0.09) | 247 | 1.73 | 4155 | 29.1 | 532 | 3.73 | 14280 | 197.5 | 193.0 | 199.0 | 192.0 |
| 2023-12-14 | 21.11 (-0.07) | 7.59 (+0.37) | 1.64 (-0.01) | -477 | 8.51 | 2171 | 38.74 | -56 | 1.0 | 5604 | 191.5 | 189.0 | 192.0 | 187.5 |
| 2023-12-13 | 21.18 (-0.26) | 7.22 (+0.02) | 1.65 (-0.03) | -1535 | 31.55 | 141 | 2.9 | -136 | 2.79 | 4866 | 187.5 | 192.0 | 192.0 | 187.0 |
| 2023-12-12 | 21.44 (+0.27) | 7.2 (+0.27) | 1.68 (+0.08) | 1634 | 18.2 | 1597 | 17.79 | 456 | 5.08 | 8978 | 190.5 | 186.5 | 191.5 | 185.5 |
| 2023-12-11 | 21.17 (+0.04) | 6.93 (+0.02) | 1.6 (-0.04) | 216 | 8.52 | 72 | 2.84 | -219 | 8.64 | 2536 | 185.5 | 185.0 | 186.5 | 184.0 |
| 2023-12-08 | 21.13 (+0.1) | 6.91 (+0.02) | 1.64 (-0.01) | 610 | 17.7 | 157 | 4.56 | -90 | 2.61 | 3446 | 184.5 | 185.5 | 187.0 | 184.5 |
| 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 | |||
| 2023-12-07 | 21.03 (-0.08) | 6.89 (+0.1) | 1.65 (-0.02) | -123 | 3.43 | 583 | 16.27 | -92 | 2.57 | 3583 | 183.5 | 184.5 | 186.5 | 183.5 |
| 2023-12-06 | 21.11 (-0.01) | 6.79 (+0.32) | 1.67 (-0.02) | 245 | 4.91 | 1854 | 37.17 | -127 | 2.55 | 4988 | 184.5 | 181.0 | 186.0 | 181.0 |
| 2023-12-05 | 21.12 (+0.13) | 6.47 (0.0) | 1.69 (+0.03) | 934 | 15.16 | 26 | 0.42 | 163 | 2.65 | 6160 | 180.5 | 182.5 | 182.5 | 178.5 |
| 2023-12-04 | 20.99 (+0.04) | 6.47 (0.0) | 1.66 (+0.03) | 243 | 6.56 | -21 | 0.57 | 163 | 4.4 | 3707 | 183.0 | 184.5 | 185.0 | 182.5 |
| 2023-12-01 | 20.95 (+0.11) | 6.47 (+0.02) | 1.63 (-0.01) | 712 | 17.68 | 93 | 2.31 | -20 | 0.5 | 4028 | 184.5 | 184.0 | 185.0 | 182.5 |
| 2023-11-30 | 20.84 (-0.12) | 6.45 (-0.01) | 1.64 (+0.03) | -631 | 12.22 | -1 | 0.02 | 139 | 2.69 | 5164 | 183.0 | 185.5 | 186.5 | 183.0 |
| 2023-11-29 | 20.96 (+0.09) | 6.46 (+0.14) | 1.61 (-0.04) | 481 | 5.56 | 753 | 8.7 | -242 | 2.8 | 8655 | 185.0 | 185.0 | 186.5 | 182.5 |
| 2023-11-28 | 20.87 (+0.42) | 6.32 (+0.06) | 1.65 (+0.21) | 2680 | 21.67 | 386 | 3.12 | 1247 | 10.08 | 12369 | 182.0 | 178.0 | 185.0 | 178.0 |
| 2023-11-27 | 20.45 (-0.09) | 6.26 (+0.08) | 1.44 (+0.03) | -772 | 20.44 | 491 | 13.0 | 179 | 4.74 | 3777 | 177.5 | 179.0 | 179.5 | 177.0 |
| 2023-11-24 | 20.54 (+0.14) | 6.18 (+0.07) | 1.41 (+0.06) | 801 | 16.01 | 421 | 8.41 | 364 | 7.27 | 5004 | 179.0 | 175.0 | 179.5 | 175.0 |
| 2023-11-23 | 20.4 (-0.04) | 6.11 (+0.01) | 1.35 (+0.02) | 296 | 11.13 | 26 | 0.98 | 113 | 4.25 | 2659 | 175.0 | 173.5 | 176.0 | 173.5 |
| 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 | 17.39 (-0.99) | 23.89 (+0.7) | 0.8 (+0.01) | -7001 | 46.73 | 4524 | 30.19 | 23 | 0.15 | 14983 | 163.5 | 161.0 | 163.5 | 157.5 |
| 2024-11-15 | 18.38 (-0.41) | 23.19 (-0.05) | 0.79 (+0.01) | -5552 | 32.39 | -361 | 2.11 | 66 | 0.38 | 17143 | 161.0 | 164.5 | 165.0 | 157.5 |
| 2024-11-08 | 18.79 (-1.19) | 23.24 (-0.1) | 0.78 (0.0) | -2571 | 11.85 | -606 | 2.79 | 47 | 0.22 | 21703 | 163.5 | 158.0 | 166.0 | 151.0 |
| 2024-11-01 | 19.98 (+0.36) | 23.34 (+0.02) | 0.78 (-0.02) | -2215 | 25.35 | 192 | 2.2 | -138 | 1.58 | 8738 | 158.5 | 163.0 | 164.0 | 153.0 |
| 2024-10-25 | 19.62 (-0.42) | 23.32 (-0.06) | 0.8 (+0.01) | -2978 | 35.39 | -149 | 1.77 | 48 | 0.57 | 8415 | 163.0 | 163.5 | 165.0 | 162.0 |
| 2024-10-18 | 20.04 (-3.09) | 23.38 (-2.13) | 0.79 (-0.01) | -6350 | 42.84 | 380 | 2.56 | 359 | 2.42 | 14822 | 162.0 | 168.0 | 170.5 | 162.0 |
| 2024-10-11 | 23.13 (-4.0) | 25.51 (+0.1) | 0.8 (+0.05) | -7780 | 43.01 | 577 | 3.19 | 298 | 1.65 | 18090 | 166.0 | 172.0 | 172.0 | 164.5 |
| 2024-10-04 | 27.13 (+6.74) | 25.41 (+0.56) | 0.75 (+0.01) | -8666 | 60.22 | 3262 | 22.67 | 56 | 0.39 | 14390 | 170.0 | 176.0 | 177.5 | 170.0 |
| 2024-09-27 | 20.39 (-1.82) | 24.85 (-0.23) | 0.74 (0.0) | -8616 | 21.45 | -1356 | 3.38 | -4 | 0.01 | 40160 | 175.0 | 178.5 | 178.5 | 170.0 |
| 2024-09-20 | 22.21 (-0.25) | 25.08 (-0.66) | 0.74 (-0.06) | 556 | 3.28 | -3843 | 22.66 | -335 | 1.98 | 16960 | 178.5 | 185.0 | 187.5 | 178.5 |
| 2024-09-13 | 22.46 (-0.63) | 25.74 (+0.45) | 0.8 (+0.04) | -4425 | 26.27 | 2673 | 15.87 | 221 | 1.31 | 16843 | 185.0 | 186.0 | 190.5 | 178.0 |
| 2024-09-06 | 23.09 (-0.12) | 25.29 (+0.36) | 0.76 (-0.01) | -1850 | 11.05 | 2065 | 12.33 | -63 | 0.38 | 16743 | 189.0 | 197.0 | 199.5 | 187.5 |
| 2024-08-30 | 23.21 (+0.43) | 24.93 (+0.16) | 0.77 (-0.01) | -1182 | 9.33 | 958 | 7.56 | -68 | 0.54 | 12675 | 199.0 | 200.0 | 201.5 | 194.0 |
| 2024-08-23 | 22.78 (+0.61) | 24.77 (+0.2) | 0.78 (-0.04) | -328 | 2.07 | 1222 | 7.7 | -183 | 1.15 | 15873 | 200.0 | 190.0 | 201.5 | 190.0 |
| 2024-08-16 | 22.17 (+2.88) | 24.57 (-0.08) | 0.82 (-0.04) | 460 | 3.83 | -510 | 4.24 | -271 | 2.25 | 12023 | 190.5 | 186.5 | 193.5 | 185.5 |
| 2024-08-09 | 19.29 (+0.05) | 24.65 (+0.53) | 0.86 (-0.08) | -2520 | 13.12 | 3105 | 16.17 | -464 | 2.42 | 19206 | 186.5 | 186.5 | 189.0 | 175.0 |
| 2024-08-02 | 19.24 (+0.87) | 24.12 (+0.28) | 0.94 (0.0) | 440 | 2.29 | 1645 | 8.58 | -14 | 0.07 | 19174 | 191.5 | 202.0 | 204.0 | 189.5 |
| 2024-07-26 | 18.37 (-0.26) | 23.84 (+0.89) | 0.94 (-0.15) | -1543 | 8.32 | 3970 | 21.42 | -851 | 4.59 | 18537 | 199.5 | 223.0 | 223.5 | 195.5 |
| 2024-07-19 | 18.63 (-1.18) | 22.95 (+1.55) | 1.09 (+0.18) | -6130 | 23.57 | 9117 | 35.05 | 1050 | 4.04 | 26012 | 225.0 | 232.5 | 234.5 | 221.0 |
| 2024-07-12 | 19.81 (+0.35) | 21.4 (+0.49) | 0.91 (-0.05) | 2014 | 9.47 | 2927 | 13.76 | -309 | 1.45 | 21277 | 232.5 | 224.0 | 233.5 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 19.46 (+1.26) | 20.91 (-1.31) | 0.96 (0.0) | 9164 | 29.12 | -7730 | 24.56 | 36 | 0.11 | 31469 | 224.0 | 219.0 | 225.0 | 212.5 |
| 2024-06-28 | 18.2 (+0.11) | 22.22 (+0.04) | 0.96 (+0.02) | 1814 | 10.01 | 225 | 1.24 | 61 | 0.34 | 18129 | 217.5 | 215.0 | 222.0 | 212.5 |
| 2024-06-21 | 18.09 (+0.25) | 22.18 (+0.05) | 0.94 (0.0) | 1047 | 5.85 | 272 | 1.52 | 40 | 0.22 | 17891 | 214.0 | 210.5 | 219.0 | 208.5 |
| 2024-06-14 | 17.84 (-0.06) | 22.13 (+0.09) | 0.94 (-0.05) | 972 | 9.75 | 543 | 5.45 | -319 | 3.2 | 9965 | 210.5 | 209.5 | 213.5 | 206.5 |
| 2024-06-07 | 17.9 (+0.17) | 22.04 (+0.57) | 0.99 (-0.04) | 1396 | 6.96 | 3379 | 16.86 | -210 | 1.05 | 20046 | 209.5 | 210.0 | 215.0 | 208.5 |
| 2024-05-31 | 17.73 (-0.22) | 21.47 (+0.42) | 1.03 (-0.07) | -285 | 1.58 | 2430 | 13.44 | -401 | 2.22 | 18076 | 208.5 | 203.0 | 209.5 | 199.5 |
| 2024-05-24 | 17.95 (+1.02) | 21.05 (-1.02) | 1.1 (-0.11) | 7531 | 27.98 | -5931 | 22.04 | -655 | 2.43 | 26912 | 202.5 | 196.5 | 204.0 | 195.5 |
| 2024-05-17 | 16.93 (+0.15) | 22.07 (-0.04) | 1.21 (-0.25) | 1881 | 8.8 | -298 | 1.39 | -1479 | 6.92 | 21377 | 195.5 | 194.0 | 198.0 | 188.0 |
| 2024-05-10 | 16.78 (-0.04) | 22.11 (+0.29) | 1.46 (-0.01) | -1613 | 8.33 | 1727 | 8.91 | -78 | 0.4 | 19373 | 194.5 | 194.0 | 199.0 | 191.0 |
| 2024-05-03 | 16.82 (-0.57) | 21.82 (+0.33) | 1.47 (-0.02) | -3453 | 28.07 | 1949 | 15.84 | -78 | 0.63 | 12303 | 192.5 | 193.5 | 198.5 | 192.0 |
| 2024-04-26 | 17.39 (+0.47) | 21.49 (-0.58) | 1.49 (+0.02) | 3374 | 15.97 | -2517 | 11.92 | 85 | 0.4 | 21124 | 192.5 | 192.0 | 197.0 | 187.5 |
| 2024-04-19 | 16.92 (-0.06) | 22.07 (+0.22) | 1.47 (-0.16) | -268 | 0.75 | 1194 | 3.34 | -917 | 2.56 | 35792 | 192.0 | 210.0 | 210.0 | 191.0 |
| 2024-04-12 | 16.98 (+0.15) | 21.85 (-0.08) | 1.63 (-0.01) | 103 | 0.61 | -426 | 2.5 | -38 | 0.22 | 17006 | 211.5 | 210.0 | 214.0 | 207.0 |
| 2024-04-03 | 16.83 (+0.12) | 21.93 (-0.29) | 1.64 (-0.05) | 609 | 3.22 | -1677 | 8.87 | -318 | 1.68 | 18905 | 211.0 | 214.0 | 214.5 | 206.5 |
| 2024-03-29 | 16.71 (-1.95) | 22.22 (+3.04) | 1.69 (-0.11) | -14705 | 19.2 | 17818 | 23.27 | -658 | 0.86 | 76585 | 214.5 | 225.0 | 226.0 | 209.0 |
| 2024-03-22 | 18.66 (-1.23) | 19.18 (+3.01) | 1.8 (+0.07) | -10887 | 9.56 | 17668 | 15.51 | 407 | 0.36 | 113938 | 224.0 | 207.5 | 244.5 | 203.0 |
| 2024-03-15 | 19.89 (-0.26) | 16.17 (+0.44) | 1.73 (+0.07) | 1188 | 2.27 | 2594 | 4.96 | 409 | 0.78 | 52259 | 207.5 | 210.0 | 221.5 | 205.0 |
| 2024-03-08 | 20.15 (+1.8) | 15.73 (+0.23) | 1.66 (+0.19) | 10458 | 19.16 | 1307 | 2.39 | 1109 | 2.03 | 54576 | 209.0 | 190.5 | 220.0 | 190.0 |
| 2024-03-01 | 18.35 (-0.02) | 15.5 (-0.03) | 1.47 (-0.06) | -331 | 2.3 | -178 | 1.24 | -347 | 2.42 | 14367 | 189.5 | 187.0 | 192.0 | 185.0 |
| 2024-02-23 | 18.37 (+0.06) | 15.53 (-0.07) | 1.53 (-0.05) | -607 | 4.79 | -404 | 3.19 | -255 | 2.01 | 12680 | 187.0 | 183.0 | 190.0 | 182.0 |
| 2024-02-16 | 18.31 (-0.39) | 15.6 (-0.16) | 1.58 (-0.04) | -3458 | 23.67 | -887 | 6.07 | -246 | 1.68 | 14609 | 184.0 | 192.0 | 192.0 | 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 | |||
| 2024-02-05 | 18.7 (+0.07) | 15.76 (-0.1) | 1.62 (-0.01) | 212 | 5.85 | -590 | 16.28 | -42 | 1.16 | 3625 | 192.0 | 190.5 | 193.0 | 189.0 |
| 2024-02-02 | 18.63 (+0.19) | 15.86 (-0.43) | 1.63 (-0.01) | 955 | 7.85 | -2566 | 21.09 | -71 | 0.58 | 12168 | 191.0 | 192.5 | 194.5 | 191.0 |
| 2024-01-26 | 18.44 (+0.35) | 16.29 (+0.16) | 1.64 (+0.06) | 2821 | 10.64 | -4 | 0.02 | 332 | 1.25 | 26515 | 192.5 | 198.5 | 203.5 | 192.0 |
| 2024-01-19 | 18.09 (-1.02) | 16.13 (+0.96) | 1.58 (+0.03) | -3550 | 10.72 | 5599 | 16.9 | 174 | 0.53 | 33124 | 197.5 | 200.5 | 201.0 | 188.0 |
| 2024-01-12 | 19.11 (+0.08) | 15.17 (+1.1) | 1.55 (+0.06) | -882 | 2.84 | 6486 | 20.88 | 379 | 1.22 | 31068 | 200.0 | 192.0 | 202.5 | 190.0 |
| 2024-01-05 | 19.03 (-0.2) | 14.07 (+0.94) | 1.49 (+0.01) | -1291 | 4.22 | 5511 | 18.03 | 57 | 0.19 | 30569 | 191.5 | 196.0 | 201.0 | 189.5 |
| 2023-12-29 | 19.23 (-0.7) | 13.13 (+1.55) | 1.48 (-0.03) | -4982 | 13.53 | 9092 | 24.7 | -176 | 0.48 | 36816 | 196.0 | 199.5 | 207.5 | 192.0 |
| 2023-12-22 | 19.93 (-1.22) | 11.58 (+3.28) | 1.51 (-0.22) | -7882 | 16.41 | 19209 | 39.98 | -1334 | 2.78 | 48046 | 199.0 | 196.5 | 203.0 | 194.0 |
| 2023-12-15 | 21.15 (+0.02) | 8.3 (+1.39) | 1.73 (+0.09) | 85 | 0.23 | 8136 | 22.43 | 577 | 1.59 | 36266 | 197.5 | 185.0 | 199.0 | 184.0 |
| 2023-12-08 | 21.13 (+0.18) | 6.91 (+0.44) | 1.64 (+0.01) | 1909 | 8.72 | 2599 | 11.88 | 17 | 0.08 | 21886 | 184.5 | 184.5 | 187.0 | 178.5 |
| 2023-12-01 | 20.95 (+0.41) | 6.47 (+0.29) | 1.63 (+0.22) | 2470 | 7.27 | 1722 | 5.07 | 1303 | 3.83 | 33996 | 184.5 | 179.0 | 186.5 | 177.0 |
| 2023-11-24 | 20.54 (-0.05) | 6.18 (+0.06) | 1.41 (+0.14) | -353 | 2.03 | 355 | 2.04 | 831 | 4.78 | 17383 | 179.0 | 177.5 | 179.5 | 173.0 |
| 2023-11-17 | 20.59 (+0.05) | 6.12 (-0.03) | 1.27 (+0.05) | 132 | 0.55 | -223 | 0.93 | 313 | 1.31 | 23969 | 177.5 | 177.0 | 178.5 | 172.0 |
| 2023-11-10 | 20.54 (+0.57) | 6.15 (+0.04) | 1.22 (-0.06) | 3971 | 17.2 | 242 | 1.05 | -359 | 1.56 | 23081 | 175.0 | 173.0 | 176.5 | 170.5 |
| 2023-11-03 | 19.97 (+0.12) | 6.11 (+0.33) | 1.28 (+0.17) | 990 | 3.32 | 1975 | 6.62 | 984 | 3.3 | 29834 | 173.0 | 161.5 | 174.0 | 161.5 |
| 2023-10-27 | 19.85 (-0.16) | 5.78 (-0.26) | 1.11 (-0.01) | -1213 | 10.02 | -661 | 5.46 | -70 | 0.58 | 12102 | 161.5 | 160.5 | 164.0 | 159.0 |
| 2023-10-20 | 20.01 (+0.1) | 6.04 (-0.21) | 1.12 (-0.05) | 464 | 3.06 | -1216 | 8.03 | -268 | 1.77 | 15148 | 161.5 | 165.0 | 168.0 | 160.0 |
| 2023-10-13 | 19.91 (+0.19) | 6.25 (+0.05) | 1.17 (+0.02) | 2036 | 19.9 | 246 | 2.4 | 115 | 1.12 | 10231 | 166.0 | 163.5 | 167.0 | 162.5 |
| 2023-10-06 | 19.72 (0.0) | 6.2 (+0.11) | 1.15 (-0.01) | -1489 | 12.49 | 683 | 5.73 | -56 | 0.47 | 11924 | 161.5 | 158.0 | 162.0 | 157.5 |
| 2023-09-28 | 19.72 (-0.36) | 6.09 (+0.12) | 1.16 (+0.01) | -2573 | 31.92 | 702 | 8.71 | 32 | 0.4 | 8061 | 157.0 | 160.0 | 161.0 | 155.5 |
| 2023-09-22 | 20.08 (-0.68) | 5.97 (+0.19) | 1.15 (-0.08) | -2921 | 19.97 | 1078 | 7.37 | -441 | 3.01 | 14628 | 160.0 | 164.5 | 166.5 | 156.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 20.76 (+0.22) | 5.78 (+0.52) | 1.23 (+0.05) | 698 | 3.18 | 3087 | 14.05 | 305 | 1.39 | 21969 | 166.5 | 156.0 | 167.0 | 156.0 |
| 2023-09-08 | 20.54 (-0.19) | 5.26 (+0.07) | 1.18 (-0.01) | -844 | 5.9 | 402 | 2.81 | -79 | 0.55 | 14310 | 155.5 | 159.0 | 161.0 | 155.0 |
| 2023-09-01 | 20.73 (-0.11) | 5.19 (+0.05) | 1.19 (+0.01) | -116 | 1.21 | 254 | 2.65 | 76 | 0.79 | 9602 | 158.5 | 153.0 | 159.0 | 152.5 |
| 2023-08-25 | 20.84 (-0.31) | 5.14 (+0.02) | 1.18 (-0.01) | -1789 | 18.5 | 168 | 1.74 | -67 | 0.69 | 9669 | 152.5 | 155.0 | 157.0 | 152.0 |
| 2023-08-18 | 21.15 (-0.71) | 5.12 (+0.29) | 1.19 (0.0) | -3848 | 18.22 | 1657 | 7.85 | -28 | 0.13 | 21120 | 154.0 | 156.0 | 157.5 | 149.0 |
| 2023-08-11 | 21.86 (-0.75) | 4.83 (+0.18) | 1.19 (-0.05) | -6228 | 24.8 | 1065 | 4.24 | -270 | 1.08 | 25110 | 157.5 | 168.5 | 168.5 | 157.0 |
| 2023-08-04 | 22.61 (-0.11) | 4.65 (+0.08) | 1.24 (-0.08) | -1012 | 4.36 | 456 | 1.97 | -466 | 2.01 | 23199 | 165.5 | 173.0 | 174.5 | 161.5 |
| 2023-07-28 | 22.72 (-0.27) | 4.57 (+0.25) | 1.32 (-0.05) | -1151 | 2.68 | 1488 | 3.46 | -307 | 0.71 | 42976 | 171.0 | 180.5 | 182.5 | 165.5 |
| 2023-07-21 | 22.99 (-0.56) | 4.32 (+1.6) | 1.37 (-0.03) | -3683 | 6.9 | 9374 | 17.57 | -194 | 0.36 | 53360 | 180.0 | 187.0 | 187.0 | 176.5 |
| 2023-07-14 | 23.55 (+0.21) | 2.72 (+0.47) | 1.4 (+0.36) | 1274 | 1.76 | 2757 | 3.82 | 2135 | 2.96 | 72221 | 185.0 | 160.0 | 186.5 | 159.0 |
| 2023-07-07 | 23.34 (+0.11) | 2.25 (-0.01) | 1.04 (-0.01) | 566 | 4.66 | 206 | 1.7 | -94 | 0.77 | 12143 | 159.0 | 162.5 | 163.0 | 158.0 |
| 2023-06-30 | 23.23 (+0.51) | 2.26 (+0.21) | 1.05 (+0.12) | 3362 | 21.62 | 1205 | 7.75 | 708 | 4.55 | 15553 | 161.5 | 155.0 | 161.5 | 154.0 |
| 2023-06-21 | 22.72 (-0.44) | 2.05 (-0.02) | 0.93 (-0.09) | -3076 | 23.49 | -110 | 0.84 | -520 | 3.97 | 13094 | 156.0 | 164.5 | 164.5 | 155.5 |
| 2023-06-16 | 23.16 (+0.43) | 2.07 (-0.03) | 1.02 (+0.07) | 2531 | 12.76 | -203 | 1.02 | 452 | 2.28 | 19836 | 164.0 | 157.0 | 164.5 | 156.5 |
| 2023-06-09 | 22.73 (-0.39) | 2.1 (-0.04) | 0.95 (0.0) | -2226 | 14.38 | -214 | 1.38 | -25 | 0.16 | 15480 | 156.5 | 158.5 | 161.0 | 156.0 |
| 2023-06-02 | 23.12 (-0.57) | 2.14 (+0.01) | 0.95 (+0.01) | -2176 | 12.24 | 72 | 0.41 | 64 | 0.36 | 17774 | 158.0 | 159.5 | 161.5 | 156.0 |
| 2023-05-26 | 23.69 (+0.07) | 2.13 (0.0) | 0.94 (+0.04) | 895 | 4.88 | -30 | 0.16 | 223 | 1.22 | 18339 | 158.5 | 150.0 | 159.0 | 150.0 |
| 2023-05-19 | 23.62 (-0.57) | 2.13 (-0.31) | 0.9 (+0.04) | -2526 | 14.99 | -1816 | 10.77 | 253 | 1.5 | 16855 | 151.0 | 147.0 | 153.5 | 147.0 |
| 2023-05-12 | 24.19 (-0.9) | 2.44 (-0.02) | 0.86 (+0.01) | -5618 | 28.32 | -82 | 0.41 | 43 | 0.22 | 19836 | 147.0 | 152.5 | 155.5 | 145.5 |
| 2023-05-05 | 25.09 (-0.24) | 2.46 (-0.01) | 0.85 (+0.01) | -1775 | 22.84 | -86 | 1.11 | 75 | 0.97 | 7771 | 148.0 | 147.5 | 151.0 | 144.0 |
| 2023-04-28 | 25.33 (-0.52) | 2.47 (-0.08) | 0.84 (+0.02) | -2769 | 24.47 | -463 | 4.09 | 100 | 0.88 | 11314 | 147.5 | 148.0 | 149.5 | 142.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 25.85 (-0.39) | 2.55 (-0.1) | 0.82 (-0.01) | -1326 | 10.76 | -577 | 4.68 | -76 | 0.62 | 12329 | 149.0 | 156.5 | 156.5 | 149.0 |
| 2023-04-14 | 26.24 (-0.38) | 2.65 (-0.06) | 0.83 (0.0) | -2215 | 16.28 | -355 | 2.61 | 15 | 0.11 | 13603 | 155.5 | 157.5 | 159.0 | 154.0 |
| 2023-04-07 | 26.62 (-0.36) | 2.71 (-0.01) | 0.83 (+0.01) | -2233 | 41.75 | -60 | 1.12 | 75 | 1.4 | 5348 | 154.5 | 156.0 | 156.0 | 152.0 |
| 2023-03-31 | 26.98 (+0.08) | 2.72 (-0.03) | 0.82 (0.0) | 412 | 3.12 | -166 | 1.26 | -30 | 0.23 | 13221 | 156.0 | 157.0 | 158.5 | 153.0 |
| 2023-03-24 | 26.9 (-0.12) | 2.75 (-0.02) | 0.82 (+0.03) | -2217 | 12.53 | -122 | 0.69 | 181 | 1.02 | 17690 | 156.5 | 153.5 | 157.5 | 151.5 |
| 2023-03-17 | 27.02 (-0.83) | 2.77 (-0.09) | 0.79 (-0.02) | -5140 | 20.8 | -540 | 2.19 | -101 | 0.41 | 24712 | 154.0 | 155.0 | 160.5 | 153.0 |
| 2023-03-10 | 27.85 (+0.62) | 2.86 (-0.05) | 0.81 (+0.03) | 3679 | 21.27 | -295 | 1.71 | 167 | 0.97 | 17300 | 156.0 | 160.0 | 163.5 | 155.5 |
| 2023-03-03 | 27.23 (-0.02) | 2.91 (-0.02) | 0.78 (+0.01) | -172 | 1.81 | -89 | 0.94 | 71 | 0.75 | 9482 | 158.0 | 154.5 | 160.5 | 152.0 |
| 2023-02-24 | 27.25 (+0.01) | 2.93 (-0.03) | 0.77 (0.0) | 25 | 0.19 | -177 | 1.34 | -11 | 0.08 | 13207 | 159.0 | 161.0 | 165.0 | 157.5 |
| 2023-02-17 | 27.24 (+0.04) | 2.96 (-0.04) | 0.77 (+0.02) | 624 | 5.77 | -233 | 2.15 | 98 | 0.91 | 10815 | 161.0 | 162.5 | 163.0 | 157.5 |
| 2023-02-10 | 27.2 (+0.17) | 3.0 (-0.03) | 0.75 (+0.02) | 911 | 5.55 | -197 | 1.2 | 168 | 1.02 | 16419 | 163.0 | 163.0 | 166.0 | 159.0 |
| 2023-02-03 | 27.03 (+1.0) | 3.03 (+0.04) | 0.73 (+0.07) | 5850 | 23.63 | 258 | 1.04 | 356 | 1.44 | 24755 | 165.5 | 160.5 | 168.0 | 159.0 |
| 2023-01-17 | 26.03 (+0.12) | 2.99 (-0.02) | 0.66 (-0.01) | 650 | 16.5 | -145 | 3.68 | -45 | 1.14 | 3940 | 156.0 | 156.0 | 157.5 | 154.0 |
| 2023-01-13 | 25.91 (+0.3) | 3.01 (+0.09) | 0.67 (+0.01) | 1886 | 7.85 | 525 | 2.19 | 68 | 0.28 | 24013 | 155.0 | 154.0 | 162.0 | 152.5 |
| 2023-01-06 | 25.61 (-0.15) | 2.92 (-0.07) | 0.66 (+0.02) | -622 | 5.19 | -378 | 3.16 | 118 | 0.99 | 11979 | 150.5 | 140.5 | 151.0 | 139.0 |
| 2022-12-30 | 25.76 (-0.11) | 2.99 (+0.03) | 0.64 (-0.05) | -457 | 4.27 | -592 | 5.53 | -298 | 2.78 | 10713 | 139.5 | 144.5 | 146.0 | 136.0 |
| 2022-12-23 | 25.87 (+1.09) | 2.96 (-1.29) | 0.69 (-0.04) | 6651 | 28.62 | -7554 | 32.5 | -202 | 0.87 | 23242 | 143.5 | 152.0 | 154.5 | 140.5 |
| 2022-12-16 | 24.78 (+0.18) | 4.25 (-0.26) | 0.73 (-0.01) | 2121 | 15.0 | -1515 | 10.72 | -86 | 0.61 | 14139 | 153.5 | 153.5 | 160.0 | 151.0 |
| 2022-12-09 | 24.6 (-0.08) | 4.51 (-0.1) | 0.74 (0.0) | -608 | 4.04 | -624 | 4.14 | 6 | 0.04 | 15060 | 154.5 | 161.5 | 163.5 | 152.5 |
| 2022-12-02 | 24.68 (+0.26) | 4.61 (-0.08) | 0.74 (0.0) | 1445 | 9.27 | -433 | 2.78 | -27 | 0.17 | 15587 | 161.5 | 156.0 | 164.0 | 153.5 |
| 2022-11-25 | 24.42 (+0.18) | 4.69 (-0.06) | 0.74 (-0.01) | 1646 | 11.52 | -369 | 2.58 | -60 | 0.42 | 14288 | 158.0 | 156.5 | 161.5 | 155.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 24.24 (+0.81) | 4.75 (+0.15) | 0.75 (-0.08) | 5948 | 13.98 | 891 | 2.09 | -441 | 1.04 | 42548 | 156.5 | 155.5 | 163.0 | 153.5 |
| 2022-11-11 | 23.43 (+0.12) | 4.6 (+0.62) | 0.83 (-0.06) | -51 | 0.11 | 3645 | 7.94 | -338 | 0.74 | 45907 | 155.0 | 133.5 | 159.0 | 130.5 |
| 2022-11-04 | 23.31 (-0.17) | 3.98 (-0.15) | 0.89 (+0.03) | -1553 | 7.93 | -894 | 4.57 | 187 | 0.96 | 19572 | 130.5 | 123.5 | 131.5 | 122.5 |
| 2022-10-28 | 23.48 (-0.12) | 4.13 (-0.03) | 0.86 (+0.03) | -172 | 0.98 | -170 | 0.97 | 142 | 0.81 | 17490 | 121.5 | 124.5 | 127.5 | 120.5 |
| 2022-10-21 | 23.6 (-0.15) | 4.16 (0.0) | 0.83 (-0.03) | -32 | 0.18 | -13 | 0.07 | -149 | 0.84 | 17712 | 121.0 | 119.0 | 124.5 | 116.0 |
| 2022-10-14 | 23.75 (+0.66) | 4.16 (-0.61) | 0.86 (-0.03) | 3225 | 11.34 | -3584 | 12.61 | -207 | 0.73 | 28433 | 121.5 | 125.5 | 126.5 | 115.0 |
| 2022-10-07 | 23.09 (-0.1) | 4.77 (-0.23) | 0.89 (+0.01) | -2102 | 8.48 | -1666 | 6.72 | 92 | 0.37 | 24802 | 131.0 | 128.5 | 139.5 | 125.5 |
| 2022-09-30 | 23.19 (+0.25) | 5.0 (-1.0) | 0.88 (-0.01) | 598 | 1.31 | -5853 | 12.81 | -98 | 0.21 | 45708 | 131.0 | 153.0 | 153.5 | 124.5 |
| 2022-09-23 | 22.94 (-0.41) | 6.0 (+0.15) | 0.89 (-0.05) | -2368 | 14.28 | 905 | 5.46 | -301 | 1.82 | 16583 | 157.0 | 161.0 | 163.0 | 153.5 |
| 2022-09-16 | 23.35 (-0.05) | 5.85 (+0.11) | 0.94 (-0.01) | -457 | 2.46 | 638 | 3.44 | -53 | 0.29 | 18556 | 160.5 | 166.5 | 170.0 | 160.5 |
| 2022-09-08 | 23.4 (+0.18) | 5.74 (+0.05) | 0.95 (-0.07) | 1169 | 7.17 | 290 | 1.78 | -401 | 2.46 | 16296 | 163.5 | 166.0 | 166.0 | 157.0 |
| 2022-09-02 | 23.22 (+0.24) | 5.69 (+0.31) | 1.02 (-0.01) | 1614 | 7.58 | 1786 | 8.38 | -51 | 0.24 | 21303 | 166.0 | 160.0 | 168.5 | 158.5 |
| 2022-08-26 | 22.98 (+0.22) | 5.38 (+0.18) | 1.03 (0.0) | 2193 | 11.17 | 1087 | 5.54 | 25 | 0.13 | 19631 | 166.5 | 164.0 | 169.0 | 161.0 |
| 2022-08-19 | 22.76 (+0.16) | 5.2 (+0.47) | 1.03 (-0.02) | 1006 | 3.0 | 2718 | 8.1 | -112 | 0.33 | 33554 | 166.0 | 162.0 | 170.5 | 159.5 |
| 2022-08-12 | 22.6 (+0.72) | 4.73 (+0.42) | 1.05 (-0.13) | 4928 | 12.99 | 2497 | 6.58 | -811 | 2.14 | 37944 | 161.5 | 148.0 | 163.5 | 146.5 |
| 2022-08-05 | 21.88 (+0.44) | 4.31 (+0.2) | 1.18 (-0.05) | 2422 | 9.17 | 1188 | 4.5 | -257 | 0.97 | 26418 | 149.0 | 143.0 | 149.5 | 136.0 |
| 2022-07-29 | 21.44 (-0.22) | 4.11 (-0.13) | 1.23 (+0.09) | -2509 | 16.62 | -772 | 5.11 | 542 | 3.59 | 15098 | 142.5 | 145.0 | 145.5 | 139.5 |
| 2022-07-22 | 21.66 (-0.86) | 4.24 (+1.03) | 1.14 (-0.06) | -5813 | 16.95 | 6024 | 17.56 | -386 | 1.13 | 34296 | 146.0 | 142.5 | 147.5 | 137.0 |
| 2022-07-15 | 22.52 (-0.68) | 3.21 (-0.01) | 1.2 (+0.28) | -3639 | 18.36 | -43 | 0.22 | 1637 | 8.26 | 19823 | 141.0 | 141.5 | 143.0 | 135.5 |
| 2022-07-08 | 23.2 (-0.34) | 3.22 (-0.06) | 0.92 (+0.07) | -1966 | 7.29 | -385 | 1.43 | 425 | 1.58 | 26975 | 140.5 | 138.5 | 143.0 | 132.0 |
| 2022-07-01 | 23.54 (-0.65) | 3.28 (-0.57) | 0.85 (+0.01) | -3542 | 13.74 | -330 | 1.28 | 81 | 0.31 | 25788 | 139.0 | 149.0 | 153.0 | 133.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 24.19 (+0.51) | 3.85 (-1.05) | 0.84 (+0.07) | 2387 | 7.36 | -6141 | 18.95 | 362 | 1.12 | 32412 | 147.0 | 150.5 | 150.5 | 140.0 |
| 2022-06-17 | 23.68 (+1.05) | 4.9 (-1.08) | 0.77 (+0.01) | 5976 | 15.02 | -6314 | 15.87 | 54 | 0.14 | 39787 | 150.0 | 166.5 | 166.5 | 144.0 |
| 2022-06-10 | 22.63 (-0.01) | 5.98 (-0.02) | 0.76 (+0.01) | -130 | 0.6 | -162 | 0.75 | 97 | 0.45 | 21563 | 171.0 | 169.0 | 173.5 | 166.0 |
| 2022-06-02 | 22.64 (-0.31) | 6.0 (+0.21) | 0.75 (+0.05) | -1698 | 5.59 | 1243 | 4.1 | 285 | 0.94 | 30351 | 170.0 | 165.5 | 173.0 | 165.0 |
| 2022-05-27 | 22.95 (+0.52) | 5.79 (+0.07) | 0.7 (+0.03) | 3723 | 20.78 | 414 | 2.31 | 180 | 1.0 | 17914 | 162.0 | 165.0 | 166.0 | 155.5 |
| 2022-05-20 | 22.43 (+0.33) | 5.72 (+0.07) | 0.67 (-0.08) | 852 | 2.76 | 430 | 1.39 | -467 | 1.51 | 30881 | 163.5 | 164.0 | 167.5 | 157.5 |
| 2022-05-13 | 22.1 (+0.17) | 5.65 (+0.1) | 0.75 (+0.08) | 1244 | 4.04 | 576 | 1.87 | 433 | 1.41 | 30779 | 160.5 | 155.0 | 164.5 | 147.0 |
| 2022-05-06 | 21.93 (-0.27) | 5.55 (-0.12) | 0.67 (0.0) | -1221 | 4.51 | -698 | 2.58 | 31 | 0.11 | 27089 | 156.0 | 148.5 | 160.0 | 147.5 |
| 2022-04-29 | 22.2 (+0.02) | 5.67 (0.0) | 0.67 (-0.02) | -294 | 0.82 | 4 | 0.01 | -106 | 0.3 | 35701 | 149.0 | 149.0 | 152.5 | 138.0 |
| 2022-04-22 | 22.18 (+0.26) | 5.67 (-0.46) | 0.69 (+0.03) | 1435 | 7.06 | -2719 | 13.38 | 158 | 0.78 | 20315 | 152.5 | 155.5 | 162.0 | 152.5 |
| 2022-04-15 | 21.92 (+0.24) | 6.13 (-0.59) | 0.66 (-0.11) | 1474 | 4.77 | -3473 | 11.24 | -640 | 2.07 | 30889 | 156.0 | 172.0 | 173.0 | 156.0 |
| 2022-04-08 | 21.68 (+0.03) | 6.72 (-0.03) | 0.77 (-0.02) | -7 | 0.04 | -140 | 0.88 | -143 | 0.89 | 15990 | 172.0 | 174.5 | 177.0 | 169.5 |
| 2022-04-01 | 21.65 (+0.47) | 6.75 (+1.74) | 0.79 (-0.03) | 3104 | 16.32 | -865 | 4.55 | -136 | 0.72 | 19020 | 176.5 | 177.5 | 182.0 | 174.0 |
| 2022-03-25 | 21.18 (-0.18) | 5.01 (-0.1) | 0.82 (+0.04) | -1221 | 3.71 | -600 | 1.82 | 185 | 0.56 | 32950 | 179.5 | 180.0 | 185.5 | 176.5 |
| 2022-03-18 | 21.36 (+0.21) | 5.11 (-0.17) | 0.78 (+0.13) | 1146 | 2.7 | -1004 | 2.37 | 787 | 1.86 | 42378 | 177.5 | 173.5 | 182.5 | 163.5 |
| 2022-03-11 | 21.15 (+0.21) | 5.28 (-0.74) | 0.65 (-0.04) | 1453 | 4.02 | -4362 | 12.06 | -217 | 0.6 | 36164 | 171.5 | 180.0 | 180.0 | 167.5 |
| 2022-03-04 | 20.94 (-0.03) | 6.02 (-0.32) | 0.69 (-0.01) | -39 | 0.26 | -1878 | 12.39 | -69 | 0.46 | 15152 | 183.0 | 183.5 | 188.0 | 181.0 |
| 2022-02-25 | 20.97 (-0.68) | 6.34 (-0.16) | 0.7 (+0.01) | -4363 | 16.7 | -895 | 3.42 | 31 | 0.12 | 26132 | 182.0 | 193.0 | 195.5 | 181.0 |
| 2022-02-18 | 21.65 (-0.88) | 6.5 (-0.54) | 0.69 (-0.08) | -4052 | 14.85 | -3192 | 11.7 | -455 | 1.67 | 27280 | 195.0 | 198.0 | 198.0 | 191.0 |
| 2022-02-11 | 22.53 (-1.67) | 7.04 (-0.29) | 0.77 (+0.07) | -11053 | 17.95 | -1705 | 2.77 | 408 | 0.66 | 61583 | 201.5 | 197.0 | 207.5 | 193.0 |
| 2022-01-26 | 24.2 (-0.52) | 7.33 (+0.36) | 0.7 (-0.08) | -3170 | 10.79 | 2147 | 7.31 | -457 | 1.56 | 29372 | 209.5 | 207.5 | 216.0 | 204.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 24.72 (+0.15) | 6.97 (-0.23) | 0.78 (-0.23) | 499 | 1.32 | -1372 | 3.64 | -1374 | 3.65 | 37686 | 205.5 | 221.0 | 225.0 | 203.5 |
| 2022-01-14 | 24.57 (-0.05) | 7.2 (+0.06) | 1.01 (-0.17) | 5 | 0.01 | 354 | 0.64 | -950 | 1.73 | 54928 | 222.5 | 230.5 | 242.5 | 217.5 |
| 2022-01-07 | 24.62 (+0.15) | 7.14 (+0.4) | 1.18 (+0.01) | 1019 | 1.41 | 2364 | 3.28 | 61 | 0.08 | 72039 | 235.0 | 242.0 | 249.0 | 227.0 |
| 2021-12-30 | 24.47 (-0.15) | 6.74 (+0.1) | 1.17 (-0.02) | -721 | 2.71 | 564 | 2.12 | -127 | 0.48 | 26608 | 236.0 | 230.5 | 241.5 | 228.0 |
| 2021-12-24 | 24.62 (-0.36) | 6.64 (+0.15) | 1.19 (-0.01) | -1242 | 3.34 | 846 | 2.28 | -86 | 0.23 | 37180 | 228.5 | 224.0 | 231.0 | 215.5 |
| 2021-12-17 | 24.98 (+0.07) | 6.49 (+0.27) | 1.2 (-0.15) | 145 | 0.31 | 1624 | 3.5 | -858 | 1.85 | 46387 | 225.0 | 228.0 | 233.0 | 216.5 |
| 2021-12-10 | 24.91 (+0.13) | 6.22 (+0.22) | 1.35 (+0.12) | 1457 | 2.5 | 1274 | 2.19 | 686 | 1.18 | 58258 | 226.0 | 213.0 | 231.0 | 206.5 |
| 2021-12-03 | 24.78 (-0.16) | 6.0 (+0.14) | 1.23 (+0.01) | -1827 | 3.95 | 849 | 1.83 | 59 | 0.13 | 46290 | 211.5 | 198.0 | 214.5 | 197.0 |
| 2021-11-26 | 24.94 (-0.08) | 5.86 (+0.55) | 1.22 (+0.23) | -238 | 0.25 | 3217 | 3.37 | 1367 | 1.43 | 95325 | 200.5 | 195.0 | 225.0 | 195.0 |
| 2021-11-19 | 25.02 (+0.07) | 5.31 (0.0) | 0.99 (0.0) | 406 | 1.16 | 4 | 0.01 | -13 | 0.04 | 35073 | 195.0 | 196.0 | 199.0 | 192.5 |
| 2021-11-12 | 24.95 (+0.49) | 5.31 (+0.15) | 0.99 (+0.03) | 2773 | 11.17 | 862 | 3.47 | 171 | 0.69 | 24829 | 193.0 | 193.0 | 199.0 | 190.5 |
| 2021-11-05 | 24.46 (-0.16) | 5.16 (+0.51) | 0.96 (+0.14) | -947 | 2.09 | 2980 | 6.57 | 860 | 1.9 | 45363 | 193.0 | 194.0 | 200.5 | 189.0 |
| 2021-10-29 | 24.62 (+0.02) | 4.65 (+0.13) | 0.82 (+0.06) | 321 | 1.47 | 790 | 3.62 | 293 | 1.34 | 21848 | 189.5 | 179.0 | 192.0 | 175.5 |
| 2021-10-22 | 24.6 (-0.04) | 4.52 (-0.07) | 0.76 (-0.01) | 609 | 3.1 | -425 | 2.16 | -59 | 0.3 | 19649 | 179.0 | 182.5 | 186.5 | 177.5 |
| 2021-10-15 | 24.64 (+0.29) | 4.59 (+0.03) | 0.77 (-0.08) | 1538 | 9.46 | 170 | 1.05 | -416 | 2.56 | 16250 | 184.0 | 178.5 | 184.0 | 174.0 |
| 2021-10-08 | 24.35 (+0.35) | 4.56 (+0.07) | 0.85 (-0.03) | 862 | 3.77 | 383 | 1.67 | -222 | 0.97 | 22873 | 181.0 | 178.0 | 183.0 | 168.0 |
| 2021-10-01 | 24.0 (-0.47) | 4.49 (+0.08) | 0.88 (-0.03) | -3187 | 12.0 | 129 | 0.49 | -171 | 0.64 | 26562 | 175.5 | 191.0 | 191.0 | 173.0 |
| 2021-09-24 | 24.47 (+0.09) | 4.41 (-0.04) | 0.91 (+0.01) | 538 | 4.94 | -247 | 2.27 | 50 | 0.46 | 10883 | 191.0 | 184.5 | 191.5 | 183.5 |
| 2021-09-17 | 24.38 (+0.26) | 4.45 (+0.23) | 0.9 (-0.1) | 1475 | 7.83 | 1355 | 7.19 | -579 | 3.07 | 18845 | 190.5 | 193.0 | 195.0 | 186.0 |
| 2021-09-10 | 24.12 (+0.3) | 4.22 (-0.01) | 1.0 (-0.01) | 1847 | 5.54 | -87 | 0.26 | -34 | 0.1 | 33357 | 193.5 | 194.5 | 198.0 | 182.5 |
| 2021-09-03 | 23.82 (+0.61) | 4.23 (-0.01) | 1.01 (+0.03) | 3560 | 8.29 | -10 | 0.02 | 199 | 0.46 | 42937 | 194.0 | 192.5 | 198.0 | 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 | |||
| 2021-08-27 | 23.21 (+0.35) | 4.24 (-0.02) | 0.98 (0.0) | 2199 | 3.38 | -145 | 0.22 | -54 | 0.08 | 65147 | 190.0 | 168.0 | 194.0 | 167.0 |
| 2021-08-20 | 22.86 (-0.13) | 4.26 (-0.21) | 0.98 (-0.14) | -424 | 0.96 | -1213 | 2.75 | -797 | 1.81 | 44051 | 164.0 | 171.0 | 176.5 | 160.0 |
| 2021-08-13 | 22.99 (-0.61) | 4.47 (-0.31) | 1.12 (-0.19) | -3666 | 10.69 | -1851 | 5.4 | -1145 | 3.34 | 34278 | 172.5 | 188.5 | 191.0 | 172.5 |
| 2021-08-06 | 23.6 (-0.92) | 4.78 (-0.28) | 1.31 (-0.01) | -6107 | 15.51 | -1631 | 4.14 | -4 | 0.01 | 39378 | 193.0 | 191.0 | 205.5 | 189.0 |
| 2021-07-30 | 24.52 (+0.07) | 5.06 (-0.25) | 1.32 (-0.39) | 359 | 0.72 | -1452 | 2.93 | -2313 | 4.66 | 49587 | 189.0 | 212.0 | 212.5 | 181.0 |
| 2021-07-23 | 24.45 (-0.11) | 5.31 (+0.45) | 1.71 (+0.12) | -457 | 0.76 | 2646 | 4.4 | 716 | 1.19 | 60104 | 210.0 | 217.0 | 221.0 | 205.5 |
| 2021-07-16 | 24.56 (-0.69) | 4.86 (+0.26) | 1.59 (+0.19) | -4414 | 4.15 | 1481 | 1.39 | 1103 | 1.04 | 106461 | 217.0 | 198.5 | 220.5 | 196.5 |
| 2021-07-09 | 25.25 (-0.23) | 4.6 (+0.24) | 1.4 (+0.25) | -1119 | 2.84 | 1444 | 3.67 | 1481 | 3.76 | 39365 | 196.0 | 191.0 | 202.0 | 190.5 |
| 2021-07-02 | 25.48 (-0.25) | 4.36 (+0.66) | 1.15 (-0.03) | -1576 | 3.17 | 3700 | 7.45 | -187 | 0.38 | 49688 | 189.5 | 192.0 | 201.0 | 185.0 |
| 2021-06-25 | 25.73 (+0.06) | 3.7 (+0.99) | 1.18 (+0.27) | 465 | 0.65 | 5763 | 8.0 | 1584 | 2.2 | 72072 | 191.0 | 181.5 | 198.0 | 176.0 |
| 2021-06-18 | 25.67 (-0.54) | 2.71 (0.0) | 0.91 (+0.15) | -321 | 1.07 | 14 | 0.05 | 848 | 2.82 | 30018 | 183.0 | 184.5 | 191.5 | 178.0 |
| 2021-06-11 | 26.21 (-0.12) | 2.71 (+0.9) | 0.76 (+0.06) | -1092 | 2.19 | 5253 | 10.52 | 358 | 0.72 | 49925 | 182.0 | 175.0 | 186.0 | 167.5 |
| 2021-06-04 | 26.33 (+0.7) | 1.81 (+0.04) | 0.7 (+0.1) | 4895 | 14.38 | 247 | 0.73 | 622 | 1.83 | 34051 | 172.5 | 166.5 | 174.0 | 164.0 |
| 2021-05-28 | 25.63 (-0.44) | 1.77 (+0.13) | 0.6 (+0.07) | -2016 | 5.62 | 758 | 2.11 | 409 | 1.14 | 35875 | 165.0 | 151.0 | 168.0 | 150.5 |
| 2021-05-21 | 26.07 (-0.73) | 1.64 (+0.03) | 0.53 (-0.03) | -4976 | 11.73 | 167 | 0.39 | -166 | 0.39 | 42432 | 153.5 | 145.0 | 156.0 | 140.0 |
| 2021-05-14 | 26.8 (-1.78) | 1.61 (-0.55) | 0.56 (-0.25) | -11429 | 13.74 | -3231 | 3.88 | -1487 | 1.79 | 83208 | 155.0 | 179.5 | 180.0 | 143.0 |
| 2021-05-07 | 28.58 (-1.27) | 2.16 (-0.14) | 0.81 (-0.31) | -7176 | 7.51 | -807 | 0.84 | -1838 | 1.92 | 95513 | 178.5 | 194.0 | 194.5 | 168.0 |
| 2021-04-29 | 29.85 (-0.36) | 2.3 (+0.31) | 1.12 (+0.12) | -2156 | 3.03 | 1850 | 2.6 | 746 | 1.05 | 71182 | 195.5 | 197.0 | 207.0 | 189.5 |
| 2021-04-23 | 30.21 (+1.15) | 1.99 (+0.37) | 1.0 (+0.27) | 6989 | 3.63 | 2139 | 1.11 | 1583 | 0.82 | 192662 | 192.5 | 170.0 | 206.5 | 169.5 |
| 2021-04-16 | 29.06 (-0.3) | 1.62 (-0.68) | 0.73 (-0.12) | -1477 | 3.39 | -3986 | 9.15 | -735 | 1.69 | 43572 | 169.5 | 172.0 | 174.5 | 163.0 |
| 2021-04-09 | 29.36 (+0.52) | 2.3 (-0.31) | 0.85 (+0.2) | 2983 | 5.32 | -1788 | 3.19 | 1192 | 2.12 | 56113 | 170.0 | 171.0 | 178.5 | 169.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 28.84 (+1.08) | 2.61 (-0.22) | 0.65 (+0.02) | 7711 | 27.94 | -1413 | 5.12 | 128 | 0.46 | 27601 | 169.5 | 162.5 | 171.5 | 161.5 |
| 2021-03-26 | 27.76 (+0.43) | 2.83 (-0.53) | 0.63 (-0.02) | 2747 | 9.79 | -3127 | 11.15 | -140 | 0.5 | 28046 | 161.0 | 167.0 | 168.5 | 159.0 |
| 2021-03-19 | 27.33 (+0.94) | 3.36 (-0.03) | 0.65 (-0.01) | 4235 | 10.34 | -190 | 0.46 | -58 | 0.14 | 40973 | 168.0 | 164.0 | 172.0 | 163.0 |
| 2021-03-12 | 26.39 (-0.07) | 3.39 (-0.08) | 0.66 (-0.05) | -30 | 0.08 | -475 | 1.33 | -290 | 0.81 | 35821 | 164.0 | 162.5 | 165.0 | 151.0 |
| 2021-03-05 | 26.46 (-0.33) | 3.47 (-0.02) | 0.71 (-0.24) | -2718 | 7.98 | -108 | 0.32 | -1398 | 4.1 | 34081 | 160.0 | 170.5 | 172.5 | 157.5 |
| 2021-02-26 | 26.79 (+0.08) | 3.49 (+0.14) | 0.95 (+0.06) | 659 | 0.83 | 835 | 1.06 | 348 | 0.44 | 79101 | 167.0 | 170.0 | 179.0 | 165.0 |
| 2021-02-19 | 26.71 (-0.13) | 3.35 (+0.07) | 0.89 (+0.15) | -792 | 2.33 | 402 | 1.18 | 847 | 2.49 | 33992 | 167.0 | 163.5 | 168.0 | 161.0 |
| 2021-02-05 | 26.84 (+0.19) | 3.28 (+0.13) | 0.74 (-0.04) | 523 | 1.3 | 743 | 1.84 | -209 | 0.52 | 40301 | 155.0 | 148.0 | 161.5 | 143.0 |
| 2021-01-29 | 26.65 (-1.6) | 3.15 (+0.15) | 0.78 (-0.13) | -9432 | 16.68 | 922 | 1.63 | -748 | 1.32 | 56554 | 152.0 | 176.5 | 178.0 | 152.0 |
| 2021-01-22 | 28.25 (+0.81) | 3.0 (-0.19) | 0.91 (+0.14) | 4827 | 8.32 | -1160 | 2.0 | 796 | 1.37 | 58040 | 172.0 | 159.0 | 173.5 | 156.0 |
| 2021-01-15 | 27.44 (+0.15) | 3.19 (-0.71) | 0.77 (-0.11) | 619 | 0.83 | -4153 | 5.56 | -640 | 0.86 | 74683 | 161.0 | 170.0 | 175.0 | 159.0 |
| 2021-01-08 | 27.29 (-0.54) | 3.9 (-0.33) | 0.88 (-0.27) | -2321 | 2.63 | -1951 | 2.21 | -1577 | 1.79 | 88173 | 170.0 | 178.5 | 184.0 | 165.5 |
| 2020-12-31 | 27.83 (-0.44) | 4.23 (+0.38) | 1.15 (-0.33) | -2227 | 2.32 | 2456 | 2.56 | -1952 | 2.03 | 96008 | 177.5 | 168.5 | 178.5 | 166.0 |
| 2020-12-25 | 28.27 (+0.06) | 3.85 (+0.5) | 1.48 (+0.2) | 1005 | 1.13 | 2937 | 3.31 | 1206 | 1.36 | 88694 | 167.5 | 161.5 | 171.0 | 157.5 |
| 2020-12-18 | 28.21 (+0.45) | 3.35 (+0.43) | 1.28 (-0.13) | 1616 | 1.8 | 2518 | 2.8 | -779 | 0.87 | 89991 | 161.5 | 169.5 | 173.5 | 161.5 |
| 2020-12-11 | 27.76 (+0.41) | 2.92 (+0.55) | 1.41 (-0.08) | 2992 | 1.89 | 3262 | 2.06 | -488 | 0.31 | 158702 | 168.0 | 161.5 | 176.5 | 150.0 |
| 2020-12-04 | 27.35 (+0.54) | 2.37 (+0.71) | 1.49 (+0.08) | 3194 | 1.49 | 4151 | 1.94 | 488 | 0.23 | 214308 | 160.0 | 137.5 | 162.5 | 137.5 |
| 2020-11-27 | 26.81 (-0.27) | 1.66 (+0.6) | 1.41 (+0.12) | -1649 | 1.68 | 3480 | 3.55 | 675 | 0.69 | 98015 | 130.5 | 117.5 | 131.5 | 117.0 |
| 2020-11-20 | 27.08 (-0.03) | 1.06 (+0.17) | 1.29 (-0.07) | -183 | 0.3 | 1041 | 1.73 | -410 | 0.68 | 60221 | 116.5 | 114.5 | 122.0 | 114.0 |
| 2020-11-13 | 27.11 (+0.99) | 0.89 (+0.08) | 1.36 (-0.05) | 5754 | 8.36 | 457 | 0.66 | -247 | 0.36 | 68815 | 113.5 | 108.0 | 115.5 | 106.5 |
| 2020-11-06 | 26.12 (+0.31) | 0.81 (+0.06) | 1.41 (+0.07) | 1567 | 3.43 | 332 | 0.73 | 410 | 0.9 | 45679 | 106.0 | 100.0 | 108.5 | 99.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 25.81 (+0.39) | 0.75 (+0.04) | 1.34 (-0.02) | 2147 | 7.7 | 265 | 0.95 | -158 | 0.57 | 27894 | 99.6 | 104.5 | 105.0 | 98.8 |
| 2020-10-23 | 25.42 (+0.36) | 0.71 (+0.01) | 1.36 (0.0) | 2536 | 10.99 | 20 | 0.09 | -6 | 0.03 | 23071 | 103.0 | 102.0 | 103.5 | 101.0 |
| 2020-10-16 | 25.06 (+0.75) | 0.7 (+0.19) | 1.36 (+0.11) | 4216 | 10.74 | 1152 | 2.93 | 647 | 1.65 | 39257 | 101.0 | 99.5 | 104.5 | 97.1 |
| 2020-10-08 | 24.31 (+0.2) | 0.51 (0.0) | 1.25 (+0.03) | 1106 | 6.26 | 0 | 0.0 | 211 | 1.19 | 17673 | 98.7 | 97.8 | 99.9 | 97.3 |
| 2020-09-30 | 24.11 (+0.16) | 0.51 (+0.07) | 1.22 (-0.01) | 997 | 6.54 | 632 | 4.15 | -93 | 0.61 | 15235 | 96.8 | 95.8 | 97.8 | 95.1 |
| 2020-09-25 | 23.95 (+0.05) | 0.44 (-0.02) | 1.23 (-0.38) | 198 | 0.65 | -159 | 0.52 | -2229 | 7.34 | 30373 | 94.4 | 102.0 | 102.5 | 93.0 |
| 2020-09-18 | 23.9 (+0.62) | 0.46 (+0.04) | 1.61 (+0.29) | 3369 | 8.67 | 269 | 0.69 | 1743 | 4.49 | 38839 | 102.0 | 101.0 | 106.0 | 100.0 |
| 2020-09-11 | 23.28 (+0.22) | 0.42 (+0.01) | 1.32 (-0.13) | 2063 | 5.41 | 36 | 0.09 | -779 | 2.04 | 38153 | 100.5 | 103.5 | 103.5 | 98.9 |
| 2020-09-04 | 23.06 (+0.51) | 0.41 (-0.05) | 1.45 (+0.13) | 2489 | 4.87 | -266 | 0.52 | 750 | 1.47 | 51059 | 102.5 | 97.0 | 102.5 | 95.0 |
| 2020-08-28 | 22.55 (+0.2) | 0.46 (-0.02) | 1.32 (-0.01) | 1188 | 5.39 | -150 | 0.68 | -48 | 0.22 | 22021 | 97.4 | 97.1 | 99.2 | 96.3 |
| 2020-08-21 | 22.35 (+0.26) | 0.48 (0.0) | 1.33 (-0.03) | 1289 | 2.21 | -13 | 0.02 | -164 | 0.28 | 58265 | 97.1 | 104.5 | 105.5 | 92.5 |
| 2020-08-14 | 22.09 (+1.72) | 0.48 (+0.03) | 1.36 (+0.24) | 11758 | 16.5 | 210 | 0.29 | 1390 | 1.95 | 71258 | 103.5 | 100.5 | 105.5 | 100.0 |
| 2020-08-07 | 20.37 (-0.28) | 0.45 (-0.06) | 1.12 (+0.15) | -2220 | 5.03 | -337 | 0.76 | 903 | 2.05 | 44130 | 100.0 | 98.3 | 106.0 | 96.8 |
| 2020-07-31 | 20.65 (+0.11) | 0.51 (-0.07) | 0.97 (+0.06) | -1223 | 2.03 | -430 | 0.71 | 330 | 0.55 | 60171 | 98.0 | 98.5 | 100.5 | 93.8 |
| 2020-07-24 | 20.54 (-0.37) | 0.58 (+0.16) | 0.91 (-0.09) | -2003 | 2.6 | 920 | 1.19 | -522 | 0.68 | 77183 | 96.1 | 104.0 | 108.5 | 96.0 |
| 2020-07-17 | 20.91 (-0.05) | 0.42 (+0.04) | 1.0 (+0.04) | -328 | 0.67 | 227 | 0.46 | 226 | 0.46 | 48871 | 103.0 | 104.0 | 106.0 | 100.5 |
| 2020-07-10 | 20.96 (-0.21) | 0.38 (-0.07) | 0.96 (+0.06) | -1290 | 1.65 | -373 | 0.48 | 385 | 0.49 | 78255 | 102.5 | 99.0 | 108.0 | 97.5 |
| 2020-07-03 | 21.17 (+0.25) | 0.45 (-0.4) | 0.9 (+0.07) | 2179 | 5.68 | -397 | 1.04 | 356 | 0.93 | 38351 | 97.8 | 93.2 | 98.0 | 92.3 |
| 2020-06-24 | 20.92 (-0.11) | 0.85 (-0.02) | 0.83 (-0.04) | -201 | 1.28 | -118 | 0.75 | -180 | 1.15 | 15685 | 94.0 | 93.9 | 95.3 | 93.1 |
| 2020-06-19 | 21.03 (-0.54) | 0.87 (-0.23) | 0.87 (+0.07) | -2951 | 10.42 | -1362 | 4.81 | 384 | 1.36 | 28325 | 93.9 | 90.6 | 94.9 | 90.4 |
| 2020-06-12 | 21.57 (-1.15) | 1.1 (-0.2) | 0.8 (-0.06) | -5649 | 6.15 | -1165 | 1.27 | -379 | 0.41 | 91855 | 91.5 | 92.7 | 100.5 | 88.6 |
| 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 | 22.72 (-0.55) | 1.3 (-0.31) | 0.86 (+0.19) | -3281 | 6.47 | -1808 | 3.56 | 1147 | 2.26 | 50728 | 91.8 | 88.2 | 92.8 | 88.1 |
| 2020-05-29 | 23.27 (-0.4) | 1.61 (-0.05) | 0.67 (-0.02) | -2295 | 8.99 | -287 | 1.12 | -105 | 0.41 | 25533 | 87.8 | 88.6 | 89.9 | 86.0 |
| 2020-05-22 | 23.67 (-0.55) | 1.66 (-0.01) | 0.69 (-0.03) | -3568 | 9.18 | -44 | 0.11 | -166 | 0.43 | 38861 | 88.3 | 87.6 | 89.9 | 86.0 |
| 2020-05-15 | 24.22 (-0.63) | 1.67 (0.0) | 0.72 (-0.09) | -4045 | 7.17 | -19 | 0.03 | -579 | 1.03 | 56435 | 87.0 | 92.2 | 93.3 | 86.2 |
| 2020-05-08 | 24.85 (+0.12) | 1.67 (-0.01) | 0.81 (-0.04) | 621 | 0.98 | -26 | 0.04 | -226 | 0.36 | 63602 | 90.6 | 86.5 | 92.3 | 86.2 |
| 2020-04-30 | 24.73 (-0.15) | 1.68 (-0.14) | 0.85 (+0.18) | -538 | 1.54 | -849 | 2.43 | 1089 | 3.12 | 34948 | 89.1 | 85.4 | 89.8 | 84.7 |
| 2020-04-24 | 24.88 (+0.26) | 1.82 (-0.28) | 0.67 (-0.21) | 1477 | 3.68 | -1641 | 4.08 | -1250 | 3.11 | 40185 | 84.7 | 86.5 | 88.9 | 83.5 |
| 2020-04-17 | 24.62 (-0.53) | 2.1 (-0.8) | 0.88 (-0.33) | -3007 | 4.61 | -4713 | 7.23 | -1928 | 2.96 | 65184 | 86.4 | 86.0 | 90.0 | 84.2 |
| 2020-04-10 | 25.15 (-0.71) | 2.9 (-0.02) | 1.21 (+0.12) | -3837 | 4.12 | -111 | 0.12 | 688 | 0.74 | 93199 | 86.0 | 78.3 | 88.2 | 76.2 |
| 2020-04-01 | 25.86 (-0.44) | 2.92 (+0.05) | 1.09 (-0.18) | -2318 | 8.41 | -2236 | 8.11 | -1075 | 3.9 | 27567 | 77.2 | 77.5 | 80.6 | 76.5 |
| 2020-03-27 | 26.3 (-2.17) | 2.87 (-0.65) | 1.27 (-0.15) | -12695 | 15.1 | -3797 | 4.52 | -878 | 1.04 | 84086 | 79.6 | 75.3 | 83.3 | 73.6 |
| 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 | 17.39 (-2.6) | 23.89 (+0.56) | 0.8 (+0.02) | -15205 | 27.02 | 3644 | 6.47 | 113 | 0.2 | 56283 | 163.5 | 155.5 | 166.0 | 151.0 |
| 2024-10-30 | 19.99 (+0.03) | 23.33 (-1.9) | 0.78 (+0.03) | -25045 | 44.29 | 1905 | 3.37 | 564 | 1.0 | 56544 | 157.5 | 177.5 | 177.5 | 156.5 |
| 2024-09-30 | 19.96 (-3.25) | 25.23 (+0.3) | 0.75 (-0.02) | -17198 | 17.88 | 1809 | 1.88 | -99 | 0.1 | 96168 | 177.0 | 197.0 | 199.5 | 170.0 |
| 2024-08-30 | 23.21 (+4.26) | 24.93 (+0.92) | 0.77 (-0.15) | -4431 | 6.72 | 5375 | 8.16 | -872 | 1.32 | 65891 | 199.0 | 198.0 | 201.5 | 175.0 |
| 2024-07-31 | 18.95 (+0.75) | 24.01 (+1.79) | 0.92 (-0.04) | 4806 | 4.35 | 9329 | 8.45 | -202 | 0.18 | 110358 | 192.5 | 219.0 | 234.5 | 189.5 |
| 2024-06-28 | 18.2 (+0.47) | 22.22 (+0.75) | 0.96 (-0.07) | 5229 | 7.92 | 4419 | 6.69 | -428 | 0.65 | 66031 | 217.5 | 210.0 | 222.0 | 206.5 |
| 2024-05-31 | 17.73 (+0.41) | 21.47 (-0.12) | 1.03 (-0.45) | 4870 | 5.22 | -724 | 0.78 | -2672 | 2.86 | 93363 | 208.5 | 194.5 | 209.5 | 188.0 |
| 2024-04-30 | 17.32 (+0.61) | 21.59 (-0.63) | 1.48 (-0.21) | 3009 | 3.09 | -2825 | 2.9 | -1207 | 1.24 | 97509 | 195.5 | 214.0 | 214.5 | 187.5 |
| 2024-03-29 | 16.71 (-1.46) | 22.22 (+6.76) | 1.69 (+0.21) | -12975 | 4.26 | 39624 | 13.02 | 1251 | 0.41 | 304259 | 214.5 | 187.5 | 244.5 | 187.5 |
| 2024-02-29 | 18.17 (-0.42) | 15.46 (-0.61) | 1.48 (-0.16) | -5138 | 11.97 | -3592 | 8.37 | -975 | 2.27 | 42937 | 185.5 | 192.0 | 193.0 | 180.0 |
| 2024-01-31 | 18.59 (-0.64) | 16.07 (+2.94) | 1.64 (+0.16) | -1964 | 1.52 | 16322 | 12.66 | 972 | 0.75 | 128892 | 192.0 | 196.0 | 203.5 | 188.0 |
| 2023-12-29 | 19.23 (-1.61) | 13.13 (+6.68) | 1.48 (-0.16) | -10158 | 6.91 | 39129 | 26.61 | -936 | 0.64 | 147043 | 196.0 | 184.0 | 207.5 | 178.5 |
| 2023-11-30 | 20.84 (+1.08) | 6.45 (+0.55) | 1.64 (+0.54) | 6906 | 5.82 | 3243 | 2.73 | 3121 | 2.63 | 118657 | 183.0 | 165.0 | 186.5 | 164.5 |
| 2023-10-31 | 19.76 (+0.04) | 5.9 (-0.19) | 1.1 (-0.06) | -610 | 1.11 | -213 | 0.39 | -308 | 0.56 | 54985 | 163.5 | 158.0 | 168.0 | 157.5 |
| 2023-09-28 | 19.72 (-0.95) | 6.09 (+0.92) | 1.16 (-0.03) | -5319 | 8.72 | 5407 | 8.86 | -198 | 0.32 | 61026 | 157.0 | 156.5 | 167.0 | 155.0 |
| 2023-08-31 | 20.67 (-2.29) | 5.17 (+0.58) | 1.19 (-0.12) | -14746 | 18.44 | 3362 | 4.2 | -671 | 0.84 | 79970 | 156.5 | 173.5 | 173.5 | 149.0 |
| 2023-07-31 | 22.96 (-0.27) | 4.59 (+2.33) | 1.31 (+0.26) | -1562 | 0.83 | 13925 | 7.43 | 1471 | 0.79 | 187377 | 171.5 | 162.5 | 187.0 | 158.0 |
| 2023-06-30 | 23.23 (-0.47) | 2.26 (+0.14) | 1.05 (+0.11) | -1612 | 2.28 | 811 | 1.15 | 671 | 0.95 | 70751 | 161.5 | 158.5 | 164.5 | 154.0 |
| 2023-05-31 | 23.7 (-1.63) | 2.12 (-0.35) | 0.94 (+0.1) | -8997 | 12.19 | -2075 | 2.81 | 602 | 0.82 | 73790 | 159.0 | 147.5 | 161.5 | 144.0 |
| 2023-04-28 | 25.33 (-1.65) | 2.47 (-0.25) | 0.84 (+0.02) | -8543 | 20.06 | -1455 | 3.42 | 114 | 0.27 | 42596 | 147.5 | 156.0 | 159.0 | 142.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 26.98 (-0.27) | 2.72 (-0.21) | 0.82 (+0.05) | -3438 | 4.17 | -1212 | 1.47 | 288 | 0.35 | 82408 | 156.0 | 154.5 | 163.5 | 151.5 |
| 2023-02-24 | 27.25 (+0.66) | 2.93 (-0.1) | 0.77 (+0.05) | 4205 | 7.96 | -597 | 1.13 | 291 | 0.55 | 52803 | 159.0 | 164.0 | 168.0 | 157.5 |
| 2023-01-31 | 26.59 (+0.83) | 3.03 (+0.04) | 0.72 (+0.08) | 5119 | 9.78 | 250 | 0.48 | 461 | 0.88 | 52327 | 162.5 | 140.5 | 165.0 | 139.0 |
| 2022-12-30 | 25.76 (+1.13) | 2.99 (-1.6) | 0.64 (-0.1) | 7900 | 11.27 | -10166 | 14.51 | -607 | 0.87 | 70069 | 139.5 | 161.5 | 164.0 | 136.0 |
| 2022-11-30 | 24.63 (+1.0) | 4.59 (+0.54) | 0.74 (-0.14) | 6405 | 5.0 | 3194 | 2.49 | -816 | 0.64 | 128073 | 159.0 | 124.0 | 163.0 | 123.5 |
| 2022-10-31 | 23.63 (+0.44) | 4.05 (-0.95) | 0.88 (0.0) | 1756 | 1.92 | -5906 | 6.46 | 42 | 0.05 | 91358 | 124.0 | 128.5 | 139.5 | 115.0 |
| 2022-09-30 | 23.19 (+0.05) | 5.0 (-0.59) | 0.88 (-0.13) | -414 | 0.4 | -3462 | 3.32 | -760 | 0.73 | 104271 | 131.0 | 165.5 | 170.0 | 124.5 |
| 2022-08-31 | 23.14 (+1.7) | 5.59 (+1.48) | 1.01 (-0.22) | 11519 | 8.74 | 8718 | 6.62 | -1299 | 0.99 | 131728 | 167.5 | 143.0 | 170.5 | 136.0 |
| 2022-07-29 | 21.44 (-2.44) | 4.11 (+0.83) | 1.23 (+0.39) | -15473 | 14.6 | 4848 | 4.58 | 2298 | 2.17 | 105948 | 142.5 | 141.0 | 147.5 | 132.0 |
| 2022-06-30 | 23.88 (+0.9) | 3.28 (-2.67) | 0.84 (+0.09) | 4407 | 3.65 | -12682 | 10.51 | 522 | 0.43 | 120648 | 141.0 | 172.5 | 173.5 | 140.0 |
| 2022-05-31 | 22.98 (+0.78) | 5.95 (+0.28) | 0.75 (+0.08) | 4730 | 3.75 | 1676 | 1.33 | 454 | 0.36 | 126165 | 172.5 | 148.5 | 173.0 | 147.0 |
| 2022-04-29 | 22.2 (+0.58) | 5.67 (-1.1) | 0.67 (-0.12) | 2843 | 2.68 | -6448 | 6.08 | -732 | 0.69 | 106118 | 149.0 | 175.5 | 177.0 | 138.0 |
| 2022-03-31 | 21.62 (+0.65) | 6.77 (+0.43) | 0.79 (+0.09) | 4208 | 2.95 | -8589 | 6.03 | 551 | 0.39 | 142445 | 177.0 | 183.5 | 188.0 | 163.5 |
| 2022-02-25 | 20.97 (-3.23) | 6.34 (-0.99) | 0.7 (0.0) | -19468 | 16.93 | -5792 | 5.04 | -16 | 0.01 | 114995 | 182.0 | 197.0 | 207.5 | 181.0 |
| 2022-01-26 | 24.2 (-0.27) | 7.33 (+0.59) | 0.7 (-0.47) | -1647 | 0.85 | 3493 | 1.8 | -2720 | 1.4 | 194026 | 209.5 | 242.0 | 249.0 | 203.5 |
| 2021-12-30 | 24.47 (-0.27) | 6.74 (+0.8) | 1.17 (-0.03) | -771 | 0.4 | 4642 | 2.41 | -223 | 0.12 | 192681 | 236.0 | 208.0 | 241.5 | 203.5 |
| 2021-11-30 | 24.74 (+0.12) | 5.94 (+1.29) | 1.2 (+0.38) | 577 | 0.26 | 7578 | 3.4 | 2282 | 1.02 | 222635 | 207.0 | 194.0 | 225.0 | 189.0 |
| 2021-10-29 | 24.62 (+0.58) | 4.65 (+0.17) | 0.82 (-0.1) | 2957 | 3.44 | 981 | 1.14 | -632 | 0.74 | 85905 | 189.5 | 178.5 | 192.0 | 168.0 |
| 2021-09-30 | 24.04 (+0.72) | 4.48 (+0.24) | 0.92 (-0.1) | 3998 | 3.81 | 1033 | 0.98 | -576 | 0.55 | 105052 | 181.5 | 191.5 | 198.0 | 174.0 |
| 2021-08-31 | 23.32 (-1.2) | 4.24 (-0.82) | 1.02 (-0.3) | -7390 | 3.6 | -4796 | 2.34 | -1731 | 0.84 | 205106 | 193.0 | 191.0 | 205.5 | 160.0 |
| 2021-07-30 | 24.52 (-1.12) | 5.06 (+0.73) | 1.32 (+0.12) | -6609 | 2.44 | 4268 | 1.58 | 701 | 0.26 | 270636 | 189.0 | 193.0 | 221.0 | 181.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 25.64 (-0.15) | 4.33 (+2.56) | 1.2 (+0.53) | 2500 | 1.18 | 14851 | 6.99 | 3107 | 1.46 | 212385 | 193.0 | 169.5 | 201.0 | 164.0 |
| 2021-05-31 | 25.79 (-4.06) | 1.77 (-0.53) | 0.67 (-0.45) | -24748 | 9.33 | -3136 | 1.18 | -2678 | 1.01 | 265285 | 168.5 | 194.0 | 194.5 | 140.0 |
| 2021-04-29 | 29.85 (+1.21) | 2.3 (-0.31) | 1.12 (+0.47) | 8536 | 2.3 | -1785 | 0.48 | 2781 | 0.75 | 370516 | 195.5 | 170.5 | 207.0 | 163.0 |
| 2021-03-31 | 28.64 (+1.85) | 2.61 (-0.88) | 0.65 (-0.3) | 9748 | 6.11 | -5313 | 3.33 | -1753 | 1.1 | 159538 | 169.0 | 170.5 | 172.5 | 151.0 |
| 2021-02-26 | 26.79 (+0.14) | 3.49 (+0.34) | 0.95 (+0.17) | 390 | 0.25 | 1980 | 1.29 | 986 | 0.64 | 153394 | 167.0 | 148.0 | 179.0 | 143.0 |
| 2021-01-29 | 26.65 (-1.18) | 3.15 (-1.08) | 0.78 (-0.37) | -6307 | 2.27 | -6342 | 2.29 | -2169 | 0.78 | 277452 | 152.0 | 178.5 | 184.0 | 152.0 |
| 2020-12-31 | 27.83 (+0.48) | 4.23 (+2.55) | 1.15 (-0.29) | 3330 | 0.53 | 15210 | 2.42 | -1712 | 0.27 | 627749 | 177.5 | 147.5 | 178.5 | 143.5 |
| 2020-11-30 | 27.35 (+1.54) | 1.68 (+0.93) | 1.44 (+0.1) | 8739 | 2.99 | 5424 | 1.85 | 615 | 0.21 | 292688 | 143.5 | 100.0 | 143.5 | 99.2 |
| 2020-10-30 | 25.81 (+1.7) | 0.75 (+0.24) | 1.34 (+0.12) | 10005 | 9.27 | 1437 | 1.33 | 694 | 0.64 | 107898 | 99.6 | 97.8 | 105.0 | 97.1 |
| 2020-09-30 | 24.11 (+1.51) | 0.51 (+0.06) | 1.22 (-0.09) | 8999 | 5.37 | 532 | 0.32 | -542 | 0.32 | 167582 | 96.8 | 96.6 | 106.0 | 93.0 |
| 2020-08-31 | 22.6 (+1.95) | 0.45 (-0.06) | 1.31 (+0.34) | 12132 | 6.01 | -310 | 0.15 | 2015 | 1.0 | 201755 | 96.4 | 98.3 | 106.0 | 92.5 |
| 2020-07-31 | 20.65 (-0.56) | 0.51 (+0.04) | 0.97 (+0.11) | -4299 | 1.47 | 224 | 0.08 | 651 | 0.22 | 292391 | 98.0 | 95.4 | 108.5 | 93.8 |
| 2020-06-30 | 21.21 (-2.06) | 0.47 (-1.14) | 0.86 (+0.19) | -10448 | 5.3 | -4730 | 2.4 | 1096 | 0.56 | 197037 | 94.9 | 88.2 | 100.5 | 88.1 |
| 2020-05-29 | 23.27 (-1.46) | 1.61 (-0.07) | 0.67 (-0.18) | -9287 | 5.04 | -376 | 0.2 | -1076 | 0.58 | 184433 | 87.8 | 86.5 | 93.3 | 86.0 |
| 2020-04-30 | 24.73 (-1.25) | 1.68 (-1.44) | 0.85 (-0.35) | -6642 | 2.72 | -8476 | 3.47 | -2064 | 0.85 | 244229 | 89.1 | 77.6 | 90.0 | 76.2 |
| 2020-03-31 | 25.98 (-6.87) | 3.12 (-0.76) | 1.2 (-0.43) | -40308 | 12.62 | -6957 | 2.18 | -2485 | 0.78 | 319400 | 78.2 | 102.0 | 111.5 | 73.6 |
| 2020-02-27 | 32.85 (-0.53) | 3.88 (+0.54) | 1.63 (+0.39) | -2882 | 1.09 | 3176 | 1.21 | 2274 | 0.86 | 263304 | 105.0 | 94.5 | 118.0 | 93.7 |
| 2020-01-31 | 33.38 (-0.69) | 3.34 (+0.76) | 1.24 (-0.07) | -3675 | 1.91 | 4431 | 2.3 | -431 | 0.22 | 192290 | 98.2 | 101.0 | 108.0 | 93.1 |
| 2019-12-31 | 34.07 () | 2.58 () | 1.31 () | -580 | 0.38 | 4293 | 2.8 | 2922 | 1.9 | 153462 | 99.4 | 96.0 | 105.0 | 93.6 |
