- 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 | 21.72 (-0.02) | 10.97 (+0.01) | 0.09 (0.0) | -16 | 9.52 | 6 | 3.57 | -1 | 0.6 | 168 | 483.5 | 486.0 | 487.5 | 483.5 |
| 2024-11-20 | 21.74 (-0.03) | 10.96 (+0.03) | 0.09 (0.0) | -8 | 2.84 | 34 | 12.06 | 0 | 0.0 | 282 | 486.0 | 480.0 | 487.5 | 478.0 |
| 2024-11-19 | 21.77 (-0.03) | 10.93 (+0.04) | 0.09 (0.0) | -63 | 37.28 | 46 | 27.22 | 0 | 0.0 | 169 | 479.5 | 480.0 | 482.5 | 476.5 |
| 2024-11-18 | 21.8 (-0.08) | 10.89 (+0.07) | 0.09 (0.0) | -50 | 17.48 | 67 | 23.43 | 1 | 0.35 | 286 | 480.5 | 476.0 | 481.5 | 473.0 |
| 2024-11-15 | 21.88 (-0.13) | 10.82 (+0.02) | 0.09 (0.0) | -119 | 46.3 | 24 | 9.34 | -1 | 0.39 | 257 | 477.5 | 480.0 | 481.5 | 477.0 |
| 2024-11-14 | 22.01 (-0.02) | 10.8 (+0.02) | 0.09 (0.0) | -26 | 13.9 | 20 | 10.7 | 1 | 0.53 | 187 | 480.0 | 481.5 | 483.0 | 479.0 |
| 2024-11-13 | 22.03 (-0.06) | 10.78 (+0.05) | 0.09 (0.0) | -95 | 28.96 | 49 | 14.94 | 1 | 0.3 | 328 | 484.5 | 488.0 | 488.0 | 478.5 |
| 2024-11-12 | 22.09 (-0.06) | 10.73 (+0.01) | 0.09 (0.0) | -42 | 13.82 | 20 | 6.58 | 2 | 0.66 | 304 | 488.0 | 481.0 | 488.0 | 478.5 |
| 2024-11-11 | 22.15 (-0.14) | 10.72 (+0.02) | 0.09 (0.0) | -146 | 35.1 | 14 | 3.37 | 4 | 0.96 | 416 | 483.5 | 487.5 | 487.5 | 478.0 |
| 2024-11-08 | 22.29 (-0.11) | 10.7 (+0.02) | 0.09 (+0.01) | -126 | 47.19 | 20 | 7.49 | 2 | 0.75 | 267 | 487.0 | 490.5 | 490.5 | 483.0 |
| 2024-11-07 | 22.4 (-0.16) | 10.68 (+0.01) | 0.08 (0.0) | -206 | 36.46 | 10 | 1.77 | 1 | 0.18 | 565 | 490.0 | 488.5 | 492.0 | 478.5 |
| 2024-11-06 | 22.56 (-0.11) | 10.67 (+0.01) | 0.08 (-0.01) | -118 | 41.26 | 10 | 3.5 | -2 | 0.7 | 286 | 488.5 | 490.0 | 495.0 | 488.0 |
| 2024-11-05 | 22.67 (-0.14) | 10.66 (0.0) | 0.09 (0.0) | -138 | 47.42 | 9 | 3.09 | 0 | 0.0 | 291 | 491.0 | 491.0 | 495.0 | 488.5 |
| 2024-11-04 | 22.81 (-0.16) | 10.66 (+0.01) | 0.09 (0.0) | -176 | 44.78 | 0 | 0.0 | -1 | 0.25 | 393 | 493.5 | 502.0 | 502.0 | 492.0 |
| 2024-11-01 | 22.97 (-0.09) | 10.65 (+0.01) | 0.09 (+0.01) | -97 | 17.41 | 10 | 1.8 | 3 | 0.54 | 557 | 500.0 | 501.0 | 507.0 | 494.0 |
| 2024-10-30 | 23.06 (-0.2) | 10.64 (+0.01) | 0.08 (0.0) | -213 | 43.29 | 20 | 4.07 | -2 | 0.41 | 492 | 501.0 | 507.0 | 507.0 | 490.5 |
| 2024-10-29 | 23.26 (-0.12) | 10.63 (+0.04) | 0.08 (0.0) | -189 | 42.28 | 39 | 8.72 | 2 | 0.45 | 447 | 500.0 | 516.0 | 517.0 | 500.0 |
| 2024-10-28 | 23.38 (+0.01) | 10.59 (0.0) | 0.08 (-0.02) | -85 | 40.48 | -1 | 0.48 | -16 | 7.62 | 210 | 508.0 | 514.0 | 514.0 | 506.0 |
| 2024-10-25 | 23.37 (-0.05) | 10.59 (0.0) | 0.1 (0.0) | -47 | 59.49 | 0 | 0.0 | -3 | 3.8 | 79 | 514.0 | 512.0 | 514.0 | 510.0 |
| 2024-10-24 | 23.42 (-0.07) | 10.59 (+0.02) | 0.1 (-0.04) | -109 | 34.94 | 19 | 6.09 | -40 | 12.82 | 312 | 514.0 | 519.0 | 519.0 | 509.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 23.49 (-0.05) | 10.57 (0.0) | 0.14 (0.0) | -55 | 39.01 | -2 | 1.42 | 1 | 0.71 | 141 | 519.0 | 522.0 | 522.0 | 519.0 |
| 2024-10-22 | 23.54 (-0.02) | 10.57 (0.0) | 0.14 (+0.01) | -32 | 28.32 | 1 | 0.88 | 4 | 3.54 | 113 | 522.0 | 522.0 | 523.0 | 520.0 |
| 2024-10-21 | 23.56 (-0.03) | 10.57 (-0.01) | 0.13 (-0.01) | -35 | 24.48 | -5 | 3.5 | -1 | 0.7 | 143 | 522.0 | 522.0 | 525.0 | 520.0 |
| 2024-10-18 | 23.59 (-0.02) | 10.58 (+0.03) | 0.14 (0.0) | -51 | 30.0 | 29 | 17.06 | 0 | 0.0 | 170 | 524.0 | 529.0 | 529.0 | 522.0 |
| 2024-10-17 | 23.61 (-0.14) | 10.55 (+0.06) | 0.14 (0.0) | -130 | 55.79 | 56 | 24.03 | -2 | 0.86 | 233 | 528.0 | 535.0 | 535.0 | 526.0 |
| 2024-10-16 | 23.75 (-0.05) | 10.49 (+0.02) | 0.14 (0.0) | -16 | 20.25 | 20 | 25.32 | -3 | 3.8 | 79 | 537.0 | 537.0 | 540.0 | 535.0 |
| 2024-10-15 | 23.8 (-0.01) | 10.47 (0.0) | 0.14 (0.0) | -8 | 6.11 | 10 | 7.63 | -4 | 3.05 | 131 | 540.0 | 536.0 | 540.0 | 531.0 |
| 2024-10-14 | 23.81 (+0.28) | 10.47 (+0.02) | 0.14 (0.0) | 295 | 56.19 | 18 | 3.43 | 3 | 0.57 | 525 | 541.0 | 536.0 | 545.0 | 535.0 |
| 2024-10-11 | 23.53 (+0.01) | 10.45 (0.0) | 0.14 (0.0) | 10 | 19.23 | -2 | 3.85 | 0 | 0.0 | 52 | 523.0 | 523.0 | 525.0 | 521.0 |
| 2024-10-09 | 23.52 (+0.12) | 10.45 (+0.04) | 0.14 (0.0) | 129 | 32.82 | 40 | 10.18 | -4 | 1.02 | 393 | 524.0 | 528.0 | 530.0 | 521.0 |
| 2024-10-08 | 23.4 (-0.03) | 10.41 (+0.05) | 0.14 (0.0) | -73 | 45.62 | 50 | 31.25 | 3 | 1.88 | 160 | 530.0 | 533.0 | 533.0 | 526.0 |
| 2024-10-07 | 23.43 (-0.01) | 10.36 (+0.06) | 0.14 (0.0) | -19 | 8.68 | 67 | 30.59 | -2 | 0.91 | 219 | 537.0 | 536.0 | 537.0 | 528.0 |
| 2024-10-04 | 23.44 (+0.09) | 10.3 (+0.06) | 0.14 (+0.01) | 98 | 30.63 | 67 | 20.94 | 10 | 3.12 | 320 | 533.0 | 527.0 | 537.0 | 526.0 |
| 2024-10-01 | 23.35 (-0.07) | 10.24 (+0.08) | 0.13 (0.0) | -76 | 44.97 | 78 | 46.15 | -1 | 0.59 | 169 | 529.0 | 524.0 | 529.0 | 522.0 |
| 2024-09-30 | 23.42 (-0.04) | 10.16 (+0.08) | 0.13 (0.0) | -48 | 22.54 | 82 | 38.5 | 2 | 0.94 | 213 | 527.0 | 522.0 | 529.0 | 522.0 |
| 2024-09-27 | 23.46 (-0.14) | 10.08 (+0.16) | 0.13 (0.0) | -168 | 45.78 | 172 | 46.87 | 0 | 0.0 | 367 | 527.0 | 529.0 | 529.0 | 520.0 |
| 2024-09-26 | 23.6 (0.0) | 9.92 (+0.08) | 0.13 (-0.01) | -2 | 1.01 | 89 | 44.72 | -3 | 1.51 | 199 | 532.0 | 524.0 | 532.0 | 521.0 |
| 2024-09-25 | 23.6 (-0.12) | 9.84 (+0.08) | 0.14 (-0.01) | -167 | 34.58 | 79 | 16.36 | -18 | 3.73 | 483 | 522.0 | 534.0 | 534.0 | 517.0 |
| 2024-09-24 | 23.72 (-0.1) | 9.76 (+0.08) | 0.15 (0.0) | -76 | 31.4 | 84 | 34.71 | 8 | 3.31 | 242 | 533.0 | 540.0 | 540.0 | 529.0 |
| 2024-09-23 | 23.82 (+0.07) | 9.68 (+0.11) | 0.15 (0.0) | 61 | 16.58 | 119 | 32.34 | -5 | 1.36 | 368 | 540.0 | 527.0 | 544.0 | 527.0 |
| 2024-09-20 | 23.75 (-0.01) | 9.57 (+0.05) | 0.15 (+0.01) | -17 | 6.27 | 53 | 19.56 | 14 | 5.17 | 271 | 528.0 | 538.0 | 541.0 | 526.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 23.76 (-0.01) | 9.52 (+0.05) | 0.14 (+0.01) | -16 | 4.23 | 55 | 14.55 | 11 | 2.91 | 378 | 538.0 | 545.0 | 546.0 | 538.0 |
| 2024-09-18 | 23.77 (+0.04) | 9.47 (+0.06) | 0.13 (+0.01) | 14 | 2.32 | 58 | 9.6 | 3 | 0.5 | 604 | 538.0 | 545.0 | 554.0 | 538.0 |
| 2024-09-16 | 23.73 (0.0) | 9.41 (+0.27) | 0.12 (0.0) | 10 | 2.01 | 282 | 56.63 | 1 | 0.2 | 498 | 544.0 | 528.0 | 544.0 | 526.0 |
| 2024-09-13 | 23.73 (+0.12) | 9.14 (+0.08) | 0.12 (-0.01) | 149 | 41.27 | 86 | 23.82 | -2 | 0.55 | 361 | 530.0 | 527.0 | 532.0 | 524.0 |
| 2024-09-12 | 23.61 (-0.06) | 9.06 (+0.12) | 0.13 (+0.01) | -42 | 19.27 | 123 | 56.42 | 2 | 0.92 | 218 | 525.0 | 525.0 | 526.0 | 520.0 |
| 2024-09-11 | 23.67 (0.0) | 8.94 (+0.17) | 0.12 (-0.02) | -24 | 8.03 | 173 | 57.86 | -17 | 5.69 | 299 | 525.0 | 517.0 | 527.0 | 517.0 |
| 2024-09-10 | 23.67 (-0.01) | 8.77 (+0.04) | 0.14 (0.0) | 5 | 2.92 | 50 | 29.24 | 0 | 0.0 | 171 | 518.0 | 513.0 | 518.0 | 510.0 |
| 2024-09-09 | 23.68 (-0.06) | 8.73 (+0.07) | 0.14 (0.0) | -65 | 26.64 | 70 | 28.69 | 3 | 1.23 | 244 | 511.0 | 521.0 | 522.0 | 511.0 |
| 2024-09-06 | 23.74 (-0.03) | 8.66 (+0.11) | 0.14 (0.0) | -69 | 28.99 | 120 | 50.42 | -2 | 0.84 | 238 | 521.0 | 515.0 | 524.0 | 515.0 |
| 2024-09-05 | 23.77 (+0.04) | 8.55 (+0.07) | 0.14 (-0.01) | 71 | 25.45 | 71 | 25.45 | -15 | 5.38 | 279 | 520.0 | 518.0 | 527.0 | 515.0 |
| 2024-09-04 | 23.73 (+0.1) | 8.48 (+0.1) | 0.15 (0.0) | 103 | 22.34 | 110 | 23.86 | -1 | 0.22 | 461 | 511.0 | 511.0 | 520.0 | 509.0 |
| 2024-09-03 | 23.63 (+0.05) | 8.38 (+0.03) | 0.15 (-0.01) | 73 | 20.92 | 31 | 8.88 | -4 | 1.15 | 349 | 516.0 | 509.0 | 518.0 | 509.0 |
| 2024-09-02 | 23.58 (+0.03) | 8.35 (+0.04) | 0.16 (0.0) | 19 | 11.38 | 40 | 23.95 | -3 | 1.8 | 167 | 510.0 | 505.0 | 511.0 | 505.0 |
| 2024-08-30 | 23.55 (-0.09) | 8.31 (+0.01) | 0.16 (0.0) | -94 | 32.98 | 9 | 3.16 | 0 | 0.0 | 285 | 502.0 | 520.0 | 520.0 | 502.0 |
| 2024-08-29 | 23.64 (+0.03) | 8.3 (+0.05) | 0.16 (0.0) | 34 | 24.64 | 56 | 40.58 | -3 | 2.17 | 138 | 518.0 | 516.0 | 519.0 | 514.0 |
| 2024-08-28 | 23.61 (+0.08) | 8.25 (-0.02) | 0.16 (0.0) | 78 | 69.64 | -24 | 21.43 | 2 | 1.79 | 112 | 517.0 | 517.0 | 519.0 | 514.0 |
| 2024-08-27 | 23.53 (0.0) | 8.27 (+0.05) | 0.16 (-0.01) | -1 | 0.82 | 49 | 40.16 | -4 | 3.28 | 122 | 517.0 | 516.0 | 517.0 | 510.0 |
| 2024-08-26 | 23.53 (+0.01) | 8.22 (+0.02) | 0.17 (0.0) | 13 | 10.48 | 30 | 24.19 | -2 | 1.61 | 124 | 516.0 | 512.0 | 516.0 | 510.0 |
| 2024-08-23 | 23.52 (+0.03) | 8.2 (+0.02) | 0.17 (0.0) | 20 | 27.03 | 10 | 13.51 | -5 | 6.76 | 74 | 512.0 | 513.0 | 513.0 | 508.0 |
| 2024-08-22 | 23.49 (+0.05) | 8.18 (+0.01) | 0.17 (0.0) | 52 | 52.53 | 19 | 19.19 | 2 | 2.02 | 99 | 513.0 | 507.0 | 513.0 | 506.0 |
| 2024-08-21 | 23.44 (0.0) | 8.17 (+0.02) | 0.17 (-0.01) | 6 | 5.17 | 19 | 16.38 | -4 | 3.45 | 116 | 509.0 | 509.0 | 512.0 | 505.0 |
| 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 | 23.44 (+0.03) | 8.15 (+0.01) | 0.18 (+0.01) | 33 | 24.09 | 9 | 6.57 | 1 | 0.73 | 137 | 510.0 | 510.0 | 511.0 | 508.0 |
| 2024-08-19 | 23.41 (+0.02) | 8.14 (0.0) | 0.17 (0.0) | 15 | 12.4 | -5 | 4.13 | 0 | 0.0 | 121 | 509.0 | 511.0 | 512.0 | 508.0 |
| 2024-08-16 | 23.39 (+0.02) | 8.14 (0.0) | 0.17 (0.0) | 31 | 20.81 | 9 | 6.04 | 2 | 1.34 | 149 | 512.0 | 515.0 | 520.0 | 511.0 |
| 2024-08-15 | 23.37 (-0.02) | 8.14 (+0.01) | 0.17 (0.0) | -24 | 15.38 | 9 | 5.77 | 0 | 0.0 | 156 | 513.0 | 518.0 | 519.0 | 508.0 |
| 2024-08-14 | 23.39 (+0.04) | 8.13 (+0.03) | 0.17 (0.0) | 55 | 26.57 | 29 | 14.01 | 3 | 1.45 | 207 | 522.0 | 517.0 | 523.0 | 511.0 |
| 2024-08-13 | 23.35 (+0.01) | 8.1 (+0.01) | 0.17 (0.0) | 10 | 3.97 | 10 | 3.97 | 0 | 0.0 | 252 | 518.0 | 517.0 | 523.0 | 516.0 |
| 2024-08-12 | 23.34 (+0.02) | 8.09 (+0.03) | 0.17 (+0.01) | 24 | 10.86 | 30 | 13.57 | 11 | 4.98 | 221 | 517.0 | 512.0 | 517.0 | 505.0 |
| 2024-08-09 | 23.32 (-0.06) | 8.06 (+0.06) | 0.16 (+0.03) | -60 | 24.79 | 68 | 28.1 | 25 | 10.33 | 242 | 513.0 | 523.0 | 524.0 | 512.0 |
| 2024-08-08 | 23.38 (-0.04) | 8.0 (+0.03) | 0.13 (0.0) | -37 | 24.67 | 30 | 20.0 | 9 | 6.0 | 150 | 519.0 | 528.0 | 528.0 | 519.0 |
| 2024-08-07 | 23.42 (+0.03) | 7.97 (+0.08) | 0.13 (+0.01) | 38 | 9.34 | 80 | 19.66 | 3 | 0.74 | 407 | 528.0 | 519.0 | 529.0 | 515.0 |
| 2024-08-06 | 23.39 (-0.23) | 7.89 (+0.01) | 0.12 (-0.01) | -15 | 3.74 | 131 | 32.67 | -2 | 0.5 | 401 | 519.0 | 510.0 | 519.0 | 499.0 |
| 2024-08-05 | 23.62 (0.0) | 7.88 (+0.1) | 0.13 (-0.01) | -34 | 8.31 | 100 | 24.45 | -15 | 3.67 | 409 | 510.0 | 507.0 | 510.0 | 487.5 |
| 2024-08-02 | 23.62 (0.0) | 7.78 (+0.02) | 0.14 (+0.01) | -37 | 19.47 | 20 | 10.53 | 15 | 7.89 | 190 | 507.0 | 510.0 | 519.0 | 505.0 |
| 2024-08-01 | 23.62 (-0.02) | 7.76 (+0.03) | 0.13 (+0.01) | -21 | 8.61 | 30 | 12.3 | 6 | 2.46 | 244 | 513.0 | 514.0 | 520.0 | 511.0 |
| 2024-07-31 | 23.64 (-0.08) | 7.73 (+0.03) | 0.12 (+0.01) | -44 | 24.58 | 28 | 15.64 | 14 | 7.82 | 179 | 514.0 | 520.0 | 520.0 | 514.0 |
| 2024-07-30 | 23.72 (0.0) | 7.7 (+0.02) | 0.11 (+0.01) | -35 | 15.09 | 25 | 10.78 | 5 | 2.16 | 232 | 520.0 | 515.0 | 520.0 | 513.0 |
| 2024-07-29 | 23.72 (-0.1) | 7.68 (+0.13) | 0.1 (0.0) | -104 | 46.43 | 135 | 60.27 | 1 | 0.45 | 224 | 512.0 | 517.0 | 518.0 | 507.0 |
| 2024-07-26 | 23.82 (-0.1) | 7.55 (+0.13) | 0.1 (0.0) | -143 | 29.3 | 133 | 27.25 | -1 | 0.2 | 488 | 514.0 | 510.0 | 518.0 | 505.0 |
| 2024-07-23 | 23.92 (+0.07) | 7.42 (+0.04) | 0.1 (0.0) | 10 | 2.92 | 41 | 11.99 | 1 | 0.29 | 342 | 518.0 | 509.0 | 518.0 | 509.0 |
| 2024-07-22 | 23.85 (+0.02) | 7.38 (+0.07) | 0.1 (0.0) | 9 | 4.84 | 31 | 16.67 | 0 | 0.0 | 186 | 509.0 | 510.0 | 510.0 | 501.0 |
| 2024-07-19 | 23.83 (-0.05) | 7.31 (+0.02) | 0.1 (0.0) | -44 | 32.84 | 25 | 18.66 | 0 | 0.0 | 134 | 510.0 | 519.0 | 519.0 | 510.0 |
| 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 | 23.88 (+0.16) | 7.29 (+0.06) | 0.1 (0.0) | 160 | 44.57 | 56 | 15.6 | -1 | 0.28 | 359 | 520.0 | 510.0 | 520.0 | 510.0 |
| 2024-07-17 | 23.72 (-0.03) | 7.23 (+0.02) | 0.1 (-0.01) | -3 | 3.61 | 22 | 26.51 | -5 | 6.02 | 83 | 512.0 | 519.0 | 519.0 | 510.0 |
| 2024-07-16 | 23.75 (-0.11) | 7.21 (+0.03) | 0.11 (0.0) | -62 | 35.23 | 34 | 19.32 | 1 | 0.57 | 176 | 515.0 | 521.0 | 521.0 | 509.0 |
| 2024-07-15 | 23.86 (+0.1) | 7.18 (+0.07) | 0.11 (0.0) | 89 | 34.23 | 71 | 27.31 | 1 | 0.38 | 260 | 521.0 | 516.0 | 521.0 | 512.0 |
| 2024-07-12 | 23.76 (0.0) | 7.11 (+0.05) | 0.11 (0.0) | -17 | 14.05 | 50 | 41.32 | -2 | 1.65 | 121 | 514.0 | 510.0 | 514.0 | 508.0 |
| 2024-07-11 | 23.76 (+0.03) | 7.06 (+0.01) | 0.11 (0.0) | 17 | 8.06 | 14 | 6.64 | 2 | 0.95 | 211 | 510.0 | 518.0 | 520.0 | 510.0 |
| 2024-07-10 | 23.73 (+0.05) | 7.05 (+0.01) | 0.11 (+0.01) | 63 | 27.51 | 13 | 5.68 | 10 | 4.37 | 229 | 515.0 | 511.0 | 516.0 | 508.0 |
| 2024-07-09 | 23.68 (-0.09) | 7.04 (+0.02) | 0.1 (0.0) | 55 | 24.44 | 12 | 5.33 | -1 | 0.44 | 225 | 511.0 | 507.0 | 511.0 | 500.0 |
| 2024-07-08 | 23.77 (+0.05) | 7.02 (+0.01) | 0.1 (0.0) | 51 | 24.4 | 14 | 6.7 | 2 | 0.96 | 209 | 507.0 | 506.0 | 511.0 | 505.0 |
| 2024-07-05 | 23.72 (0.0) | 7.01 (0.0) | 0.1 (0.0) | 52 | 24.53 | 5 | 2.36 | -4 | 1.89 | 212 | 506.0 | 500.0 | 506.0 | 498.0 |
| 2024-07-04 | 23.72 (+0.06) | 7.01 (+0.03) | 0.1 (0.0) | 25 | 15.24 | 25 | 15.24 | 0 | 0.0 | 164 | 500.0 | 497.0 | 502.0 | 497.0 |
| 2024-07-03 | 23.66 (+0.01) | 6.98 (+0.03) | 0.1 (0.0) | -13 | 11.21 | 34 | 29.31 | 0 | 0.0 | 116 | 496.5 | 495.5 | 502.0 | 494.0 |
| 2024-07-02 | 23.65 (-0.06) | 6.95 (+0.04) | 0.1 (0.0) | -83 | 47.43 | 40 | 22.86 | 0 | 0.0 | 175 | 495.0 | 498.0 | 498.5 | 494.0 |
| 2024-07-01 | 23.71 (+0.02) | 6.91 (0.0) | 0.1 (0.0) | 6 | 4.65 | 0 | 0.0 | 1 | 0.78 | 129 | 496.0 | 493.0 | 500.0 | 491.0 |
| 2024-06-28 | 23.69 (-0.03) | 6.91 (0.0) | 0.1 (0.0) | -50 | 30.12 | 2 | 1.2 | 2 | 1.2 | 166 | 492.0 | 494.5 | 498.0 | 492.0 |
| 2024-06-27 | 23.72 (-0.06) | 6.91 (0.0) | 0.1 (+0.01) | -57 | 45.24 | 2 | 1.59 | 2 | 1.59 | 126 | 493.5 | 497.0 | 497.0 | 493.5 |
| 2024-06-26 | 23.78 (0.0) | 6.91 (0.0) | 0.09 (0.0) | -12 | 11.43 | -1 | 0.95 | 2 | 1.9 | 105 | 497.0 | 495.0 | 499.5 | 495.0 |
| 2024-06-25 | 23.78 (-0.02) | 6.91 (0.0) | 0.09 (-0.02) | -43 | 23.24 | 2 | 1.08 | -17 | 9.19 | 185 | 492.5 | 495.0 | 498.0 | 490.0 |
| 2024-06-24 | 23.8 (-0.08) | 6.91 (0.0) | 0.11 (0.0) | -71 | 28.06 | 0 | 0.0 | -1 | 0.4 | 253 | 494.0 | 500.0 | 507.0 | 494.0 |
| 2024-06-21 | 23.88 (-0.24) | 6.91 (0.0) | 0.11 (-0.06) | -116 | 29.82 | -2 | 0.51 | -67 | 17.22 | 389 | 500.0 | 501.0 | 510.0 | 499.0 |
| 2024-06-20 | 24.12 (+0.07) | 6.91 (0.0) | 0.17 (-0.02) | 48 | 15.58 | 1 | 0.32 | -18 | 5.84 | 308 | 526.0 | 535.0 | 535.0 | 524.0 |
| 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 | 24.05 (-0.04) | 6.91 (0.0) | 0.19 (+0.01) | -32 | 12.21 | 0 | 0.0 | 6 | 2.29 | 262 | 529.0 | 530.0 | 538.0 | 529.0 |
| 2024-06-18 | 24.09 (-0.07) | 6.91 (0.0) | 0.18 (+0.01) | -30 | 5.7 | 0 | 0.0 | 11 | 2.09 | 526 | 534.0 | 525.0 | 539.0 | 525.0 |
| 2024-06-17 | 24.16 (-0.08) | 6.91 (0.0) | 0.17 (0.0) | 88 | 23.72 | 0 | 0.0 | 1 | 0.27 | 371 | 523.0 | 520.0 | 529.0 | 517.0 |
| 2024-06-14 | 24.24 (+0.03) | 6.91 (0.0) | 0.17 (-0.01) | 164 | 30.89 | 0 | 0.0 | -5 | 0.94 | 531 | 520.0 | 522.0 | 531.0 | 517.0 |
| 2024-06-13 | 24.21 (0.0) | 6.91 (0.0) | 0.18 (+0.01) | -55 | 7.77 | 0 | 0.0 | 3 | 0.42 | 708 | 523.0 | 549.0 | 549.0 | 523.0 |
| 2024-06-12 | 24.21 (-0.11) | 6.91 (+0.45) | 0.17 (0.0) | -161 | 19.21 | 459 | 54.77 | 3 | 0.36 | 838 | 553.0 | 551.0 | 554.0 | 543.0 |
| 2024-06-11 | 24.32 (-0.17) | 6.46 (+0.43) | 0.17 (0.0) | -182 | 21.88 | 450 | 54.09 | 3 | 0.36 | 832 | 553.0 | 546.0 | 562.0 | 546.0 |
| 2024-06-07 | 24.49 (-0.18) | 6.03 (+0.44) | 0.17 (0.0) | -233 | 19.32 | 450 | 37.31 | -4 | 0.33 | 1206 | 551.0 | 537.0 | 555.0 | 537.0 |
| 2024-06-06 | 24.67 (-0.22) | 5.59 (+0.47) | 0.17 (0.0) | -274 | 32.39 | 489 | 57.8 | 2 | 0.24 | 846 | 541.0 | 528.0 | 541.0 | 526.0 |
| 2024-06-05 | 24.89 (-0.18) | 5.12 (+0.39) | 0.17 (-0.01) | -224 | 25.14 | 407 | 45.68 | -9 | 1.01 | 891 | 533.0 | 523.0 | 535.0 | 517.0 |
| 2024-06-04 | 25.07 (-0.33) | 4.73 (+0.44) | 0.18 (+0.01) | -368 | 41.26 | 449 | 50.34 | 10 | 1.12 | 892 | 528.0 | 521.0 | 528.0 | 509.0 |
| 2024-06-03 | 25.4 (-0.22) | 4.29 (+0.48) | 0.17 (0.0) | -243 | 27.55 | 500 | 56.69 | 0 | 0.0 | 882 | 521.0 | 509.0 | 521.0 | 506.0 |
| 2024-05-31 | 25.62 (-0.23) | 3.81 (+0.21) | 0.17 (0.0) | -223 | 37.61 | 220 | 37.1 | 2 | 0.34 | 593 | 507.0 | 511.0 | 520.0 | 507.0 |
| 2024-05-30 | 25.85 (-0.08) | 3.6 (+0.24) | 0.17 (0.0) | -92 | 15.49 | 250 | 42.09 | 1 | 0.17 | 594 | 515.0 | 508.0 | 515.0 | 504.0 |
| 2024-05-29 | 25.93 (-0.11) | 3.36 (+0.2) | 0.17 (+0.02) | -152 | 22.39 | 200 | 29.46 | 13 | 1.91 | 679 | 509.0 | 504.0 | 511.0 | 502.0 |
| 2024-05-28 | 26.04 (-0.11) | 3.16 (+0.19) | 0.15 (0.0) | -113 | 27.49 | 205 | 49.88 | 2 | 0.49 | 411 | 504.0 | 499.0 | 504.0 | 498.0 |
| 2024-05-27 | 26.15 (-0.1) | 2.97 (+0.22) | 0.15 (0.0) | -109 | 29.86 | 219 | 60.0 | 0 | 0.0 | 365 | 499.5 | 489.0 | 499.5 | 489.0 |
| 2024-05-24 | 26.25 (-0.12) | 2.75 (-0.02) | 0.15 (-0.01) | -121 | 47.83 | -16 | 6.32 | -3 | 1.19 | 253 | 484.0 | 489.0 | 489.0 | 483.0 |
| 2024-05-23 | 26.37 (-0.12) | 2.77 (-0.04) | 0.16 (0.0) | -109 | 40.82 | -38 | 14.23 | -1 | 0.37 | 267 | 490.0 | 491.0 | 493.0 | 487.5 |
| 2024-05-22 | 26.49 (-0.06) | 2.81 (0.0) | 0.16 (0.0) | -64 | 58.18 | -5 | 4.55 | 0 | 0.0 | 110 | 489.0 | 489.5 | 493.0 | 488.5 |
| 2024-05-21 | 26.55 (-0.05) | 2.81 (0.0) | 0.16 (0.0) | -41 | 19.71 | 1 | 0.48 | -5 | 2.4 | 208 | 490.0 | 494.5 | 494.5 | 489.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 26.6 (-0.01) | 2.81 (0.0) | 0.16 (-0.01) | 16 | 8.16 | 0 | 0.0 | -6 | 3.06 | 196 | 494.0 | 490.5 | 495.0 | 489.0 |
| 2024-05-17 | 26.61 (-0.01) | 2.81 (0.0) | 0.17 (0.0) | -48 | 16.11 | 0 | 0.0 | 0 | 0.0 | 298 | 493.0 | 492.5 | 495.0 | 489.5 |
| 2024-05-16 | 26.62 (-0.2) | 2.81 (0.0) | 0.17 (0.0) | -215 | 40.95 | 0 | 0.0 | 0 | 0.0 | 525 | 492.5 | 498.5 | 498.5 | 492.0 |
| 2024-05-15 | 26.82 (-0.08) | 2.81 (0.0) | 0.17 (0.0) | -76 | 31.54 | 1 | 0.41 | -1 | 0.41 | 241 | 498.5 | 502.0 | 506.0 | 498.5 |
| 2024-05-14 | 26.9 (+0.04) | 2.81 (0.0) | 0.17 (+0.01) | 28 | 8.72 | 0 | 0.0 | 7 | 2.18 | 321 | 502.0 | 502.0 | 508.0 | 498.0 |
| 2024-05-13 | 26.86 (+0.05) | 2.81 (0.0) | 0.16 (0.0) | 56 | 25.11 | 0 | 0.0 | 0 | 0.0 | 223 | 504.0 | 504.0 | 507.0 | 495.0 |
| 2024-05-10 | 26.81 (+0.11) | 2.81 (0.0) | 0.16 (0.0) | 101 | 28.29 | 0 | 0.0 | 0 | 0.0 | 357 | 504.0 | 493.0 | 504.0 | 493.0 |
| 2024-05-09 | 26.7 (-0.12) | 2.81 (0.0) | 0.16 (0.0) | -121 | 49.79 | 0 | 0.0 | 1 | 0.41 | 243 | 494.0 | 499.5 | 502.0 | 493.0 |
| 2024-05-08 | 26.82 (+0.07) | 2.81 (0.0) | 0.16 (0.0) | 57 | 32.02 | 0 | 0.0 | -1 | 0.56 | 178 | 502.0 | 502.0 | 504.0 | 499.0 |
| 2024-05-07 | 26.75 (+0.04) | 2.81 (0.0) | 0.16 (0.0) | 27 | 20.45 | 1 | 0.76 | 0 | 0.0 | 132 | 504.0 | 503.0 | 505.0 | 497.5 |
| 2024-05-06 | 26.71 (+0.03) | 2.81 (0.0) | 0.16 (0.0) | 31 | 18.13 | 3 | 1.75 | 0 | 0.0 | 171 | 502.0 | 500.0 | 503.0 | 498.0 |
| 2024-05-03 | 26.68 (+0.06) | 2.81 (+0.03) | 0.16 (0.0) | 79 | 34.96 | 23 | 10.18 | 3 | 1.33 | 226 | 498.5 | 494.5 | 501.0 | 494.5 |
| 2024-05-02 | 26.62 (-0.05) | 2.78 (+0.04) | 0.16 (0.0) | -43 | 14.43 | 43 | 14.43 | -1 | 0.34 | 298 | 493.5 | 500.0 | 500.0 | 492.5 |
| 2024-04-30 | 26.67 (+0.08) | 2.74 (0.0) | 0.16 (0.0) | 73 | 17.85 | 0 | 0.0 | 0 | 0.0 | 409 | 500.0 | 499.0 | 508.0 | 497.0 |
| 2024-04-29 | 26.59 (+0.05) | 2.74 (0.0) | 0.16 (0.0) | 43 | 16.67 | 0 | 0.0 | 2 | 0.78 | 258 | 494.5 | 486.5 | 496.5 | 486.5 |
| 2024-04-26 | 26.54 (-0.02) | 2.74 (0.0) | 0.16 (0.0) | -10 | 6.67 | 0 | 0.0 | 0 | 0.0 | 150 | 486.5 | 487.0 | 491.5 | 486.0 |
| 2024-04-25 | 26.56 (+0.03) | 2.74 (0.0) | 0.16 (0.0) | 25 | 17.36 | -1 | 0.69 | -1 | 0.69 | 144 | 487.0 | 481.0 | 487.0 | 477.5 |
| 2024-04-24 | 26.53 (+0.01) | 2.74 (0.0) | 0.16 (0.0) | 20 | 4.28 | 0 | 0.0 | 0 | 0.0 | 467 | 483.0 | 478.0 | 483.0 | 478.0 |
| 2024-04-23 | 26.52 (+0.04) | 2.74 (-0.02) | 0.16 (0.0) | 41 | 17.52 | -20 | 8.55 | 2 | 0.85 | 234 | 474.0 | 472.0 | 475.5 | 470.0 |
| 2024-04-22 | 26.48 (0.0) | 2.76 (-0.15) | 0.16 (0.0) | 2 | 1.29 | 4 | 2.58 | -2 | 1.29 | 155 | 472.0 | 472.0 | 473.5 | 469.0 |
| 2024-04-19 | 26.48 (-0.12) | 2.91 (+0.01) | 0.16 (-0.01) | -105 | 33.65 | 5 | 1.6 | -12 | 3.85 | 312 | 473.5 | 479.0 | 480.0 | 468.5 |
| 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 | |||
| 2024-04-18 | 26.6 (0.0) | 2.9 (0.0) | 0.17 (0.0) | 29 | 10.74 | 3 | 1.11 | -1 | 0.37 | 270 | 479.0 | 479.0 | 482.5 | 477.5 |
| 2024-04-17 | 26.6 (-0.05) | 2.9 (0.0) | 0.17 (-0.01) | -67 | 27.8 | -1 | 0.41 | -7 | 2.9 | 241 | 479.5 | 480.0 | 483.0 | 477.5 |
| 2024-04-16 | 26.65 (-0.05) | 2.9 (0.0) | 0.18 (-0.01) | -66 | 31.58 | 0 | 0.0 | -9 | 4.31 | 209 | 480.0 | 487.0 | 487.0 | 480.0 |
| 2024-04-15 | 26.7 (-0.03) | 2.9 (0.0) | 0.19 (0.0) | -74 | 33.79 | 0 | 0.0 | 1 | 0.46 | 219 | 487.0 | 489.5 | 491.0 | 487.0 |
| 2024-04-12 | 26.73 (-0.02) | 2.9 (0.0) | 0.19 (+0.01) | -50 | 60.24 | 0 | 0.0 | 2 | 2.41 | 83 | 491.0 | 493.0 | 494.0 | 491.0 |
| 2024-04-11 | 26.75 (0.0) | 2.9 (0.0) | 0.18 (0.0) | -14 | 1.5 | 0 | 0.0 | 2 | 0.21 | 934 | 495.0 | 489.0 | 495.0 | 487.0 |
| 2024-04-10 | 26.75 (-0.09) | 2.9 (0.0) | 0.18 (0.0) | -35 | 23.81 | -2 | 1.36 | 1 | 0.68 | 147 | 489.0 | 486.5 | 493.0 | 486.0 |
| 2024-04-09 | 26.84 (-0.07) | 2.9 (0.0) | 0.18 (0.0) | -72 | 38.1 | 4 | 2.12 | -2 | 1.06 | 189 | 487.5 | 490.0 | 490.0 | 485.5 |
| 2024-04-08 | 26.91 (-0.13) | 2.9 (0.0) | 0.18 (0.0) | -132 | 49.44 | 3 | 1.12 | -2 | 0.75 | 267 | 490.0 | 495.0 | 496.0 | 490.0 |
| 2024-04-03 | 27.04 (-0.01) | 2.9 (0.0) | 0.18 (-0.02) | -16 | 9.25 | 0 | 0.0 | -11 | 6.36 | 173 | 496.0 | 494.0 | 499.0 | 492.0 |
| 2024-04-02 | 27.05 (-0.02) | 2.9 (0.0) | 0.2 (0.0) | -6 | 4.2 | -1 | 0.7 | 0 | 0.0 | 143 | 494.0 | 493.5 | 496.0 | 491.0 |
| 2024-04-01 | 27.07 (-0.04) | 2.9 (0.0) | 0.2 (0.0) | -39 | 33.33 | 0 | 0.0 | -2 | 1.71 | 117 | 493.0 | 495.0 | 495.5 | 493.0 |
| 2024-03-29 | 27.11 (-0.03) | 2.9 (0.0) | 0.2 (-0.01) | -23 | 28.75 | -1 | 1.25 | -9 | 11.25 | 80 | 495.0 | 497.5 | 498.5 | 495.0 |
| 2024-03-28 | 27.14 (-0.09) | 2.9 (+0.03) | 0.21 (0.0) | -93 | 47.45 | 34 | 17.35 | -1 | 0.51 | 196 | 497.5 | 501.0 | 501.0 | 496.0 |
| 2024-03-27 | 27.23 (+0.07) | 2.87 (+0.01) | 0.21 (+0.01) | 71 | 44.1 | 8 | 4.97 | 8 | 4.97 | 161 | 502.0 | 494.5 | 502.0 | 494.5 |
| 2024-03-26 | 27.16 (0.0) | 2.86 (0.0) | 0.2 (0.0) | -2 | 1.16 | -3 | 1.74 | -2 | 1.16 | 172 | 494.5 | 500.0 | 501.0 | 494.5 |
| 2024-03-25 | 27.16 (+0.07) | 2.86 (0.0) | 0.2 (0.0) | 68 | 47.55 | -2 | 1.4 | 0 | 0.0 | 143 | 502.0 | 501.0 | 503.0 | 497.5 |
| 2024-03-22 | 27.09 (+0.03) | 2.86 (0.0) | 0.2 (0.0) | 27 | 16.46 | 0 | 0.0 | -2 | 1.22 | 164 | 501.0 | 506.0 | 508.0 | 500.0 |
| 2024-03-21 | 27.06 (-0.07) | 2.86 (+0.02) | 0.2 (0.0) | -41 | 21.58 | 20 | 10.53 | 5 | 2.63 | 190 | 506.0 | 508.0 | 509.0 | 504.0 |
| 2024-03-20 | 27.13 (+0.06) | 2.84 (+0.06) | 0.2 (0.0) | 73 | 19.89 | 62 | 16.89 | -1 | 0.27 | 367 | 508.0 | 498.0 | 510.0 | 497.5 |
| 2024-03-19 | 27.07 (-0.03) | 2.78 (+0.02) | 0.2 (0.0) | -24 | 13.19 | 24 | 13.19 | -1 | 0.55 | 182 | 497.0 | 499.0 | 504.0 | 496.5 |
| 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 | 27.1 (+0.04) | 2.76 (+0.05) | 0.2 (+0.01) | 50 | 22.42 | 50 | 22.42 | 17 | 7.62 | 223 | 503.0 | 502.0 | 505.0 | 496.0 |
| 2024-03-15 | 27.06 (-0.03) | 2.71 (0.0) | 0.19 (+0.01) | -39 | 17.65 | -1 | 0.45 | 3 | 1.36 | 221 | 498.0 | 510.0 | 510.0 | 498.0 |
| 2024-03-14 | 27.09 (-0.01) | 2.71 (+0.05) | 0.18 (0.0) | -29 | 6.29 | 57 | 12.36 | -1 | 0.22 | 461 | 509.0 | 510.0 | 514.0 | 502.0 |
| 2024-03-13 | 27.1 (0.0) | 2.66 (+0.06) | 0.18 (0.0) | 15 | 5.75 | 57 | 21.84 | 2 | 0.77 | 261 | 506.0 | 502.0 | 508.0 | 501.0 |
| 2024-03-12 | 27.1 (+0.04) | 2.6 (+0.01) | 0.18 (+0.01) | 54 | 20.61 | 12 | 4.58 | 11 | 4.2 | 262 | 503.0 | 494.5 | 503.0 | 494.5 |
| 2024-03-11 | 27.06 (-0.1) | 2.59 (+0.03) | 0.17 (0.0) | -57 | 21.27 | 31 | 11.57 | 1 | 0.37 | 268 | 497.5 | 492.5 | 498.0 | 492.5 |
| 2024-03-08 | 27.16 (-0.13) | 2.56 (+0.05) | 0.17 (0.0) | -188 | 42.06 | 56 | 12.53 | -3 | 0.67 | 447 | 492.0 | 498.0 | 502.0 | 490.5 |
| 2024-03-07 | 27.29 (-0.12) | 2.51 (+0.04) | 0.17 (0.0) | -100 | 24.57 | 37 | 9.09 | 1 | 0.25 | 407 | 497.5 | 493.0 | 499.0 | 490.0 |
| 2024-03-06 | 27.41 (-0.13) | 2.47 (+0.05) | 0.17 (0.0) | -154 | 48.43 | 49 | 15.41 | 3 | 0.94 | 318 | 492.0 | 498.0 | 498.0 | 489.5 |
| 2024-03-05 | 27.54 (+0.01) | 2.42 (+0.06) | 0.17 (0.0) | 37 | 6.15 | 65 | 10.8 | 0 | 0.0 | 602 | 496.5 | 487.5 | 499.0 | 486.0 |
| 2024-03-04 | 27.53 (-0.41) | 2.36 (+0.05) | 0.17 (0.0) | -458 | 44.42 | 50 | 4.85 | -6 | 0.58 | 1031 | 483.5 | 491.5 | 494.0 | 478.0 |
| 2024-03-01 | 27.94 (-0.11) | 2.31 (0.0) | 0.17 (0.0) | -133 | 32.44 | -2 | 0.49 | 5 | 1.22 | 410 | 491.0 | 491.0 | 500.0 | 491.0 |
| 2024-02-29 | 28.05 (-0.16) | 2.31 (0.0) | 0.17 (0.0) | -199 | 42.61 | 0 | 0.0 | 1 | 0.21 | 467 | 491.0 | 494.5 | 497.5 | 491.0 |
| 2024-02-27 | 28.21 (-0.22) | 2.31 (-0.01) | 0.17 (-0.01) | -271 | 50.09 | -2 | 0.37 | -7 | 1.29 | 541 | 495.0 | 498.5 | 505.0 | 491.0 |
| 2024-02-26 | 28.43 (-0.03) | 2.32 (-0.02) | 0.18 (0.0) | -26 | 19.4 | -21 | 15.67 | 1 | 0.75 | 134 | 498.0 | 493.0 | 498.0 | 493.0 |
| 2024-02-23 | 28.46 (-0.03) | 2.34 (-0.04) | 0.18 (+0.01) | -41 | 21.93 | -45 | 24.06 | 10 | 5.35 | 187 | 493.0 | 491.5 | 497.0 | 491.0 |
| 2024-02-22 | 28.49 (-0.15) | 2.38 (0.0) | 0.17 (0.0) | -120 | 41.1 | -1 | 0.34 | -2 | 0.68 | 292 | 491.0 | 497.0 | 497.0 | 489.0 |
| 2024-02-21 | 28.64 (-0.29) | 2.38 (0.0) | 0.17 (+0.01) | -291 | 78.02 | -2 | 0.54 | 4 | 1.07 | 373 | 496.0 | 503.0 | 505.0 | 496.0 |
| 2024-02-20 | 28.93 (-0.06) | 2.38 (-0.01) | 0.16 (0.0) | -59 | 47.58 | -6 | 4.84 | -1 | 0.81 | 124 | 505.0 | 507.0 | 507.0 | 503.0 |
| 2024-02-19 | 28.99 (-0.03) | 2.39 (-0.01) | 0.16 (-0.01) | -39 | 31.71 | -7 | 5.69 | -7 | 5.69 | 123 | 507.0 | 505.0 | 510.0 | 503.0 |
| 2024-02-16 | 29.02 (+0.03) | 2.4 (-0.03) | 0.17 (0.0) | 27 | 9.57 | -31 | 10.99 | -4 | 1.42 | 282 | 505.0 | 503.0 | 513.0 | 503.0 |
| 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 | 28.99 (-0.07) | 2.43 (-0.05) | 0.17 (-0.01) | -143 | 36.39 | -58 | 14.76 | -4 | 1.02 | 393 | 505.0 | 515.0 | 518.0 | 502.0 |
| 2024-02-05 | 29.06 (-0.03) | 2.48 (+0.03) | 0.18 (-0.01) | -25 | 24.27 | 29 | 28.16 | -8 | 7.77 | 103 | 520.0 | 516.0 | 520.0 | 512.0 |
| 2024-02-02 | 29.09 (-0.03) | 2.45 (0.0) | 0.19 (0.0) | -37 | 23.42 | 3 | 1.9 | -3 | 1.9 | 158 | 515.0 | 516.0 | 516.0 | 510.0 |
| 2024-02-01 | 29.12 (-0.04) | 2.45 (0.0) | 0.19 (0.0) | -39 | 42.86 | 5 | 5.49 | 1 | 1.1 | 91 | 516.0 | 515.0 | 519.0 | 515.0 |
| 2024-01-31 | 29.16 (-0.01) | 2.45 (0.0) | 0.19 (0.0) | -12 | 8.7 | -5 | 3.62 | 1 | 0.72 | 138 | 517.0 | 516.0 | 520.0 | 515.0 |
| 2024-01-30 | 29.17 (-0.09) | 2.45 (0.0) | 0.19 (-0.01) | -26 | 24.53 | 0 | 0.0 | -9 | 8.49 | 106 | 516.0 | 518.0 | 518.0 | 514.0 |
| 2024-01-29 | 29.26 (-0.04) | 2.45 (+0.01) | 0.2 (+0.01) | -32 | 32.65 | 16 | 16.33 | 4 | 4.08 | 98 | 519.0 | 523.0 | 524.0 | 517.0 |
| 2024-01-26 | 29.3 (-0.03) | 2.44 (+0.04) | 0.19 (-0.01) | -33 | 37.93 | 39 | 44.83 | -3 | 3.45 | 87 | 521.0 | 517.0 | 521.0 | 517.0 |
| 2024-01-25 | 29.33 (-0.01) | 2.4 (-0.01) | 0.2 (0.0) | -9 | 3.78 | -10 | 4.2 | -3 | 1.26 | 238 | 517.0 | 515.0 | 522.0 | 515.0 |
| 2024-01-24 | 29.34 (-0.01) | 2.41 (-0.01) | 0.2 (-0.01) | -7 | 2.78 | -17 | 6.75 | -9 | 3.57 | 252 | 517.0 | 518.0 | 522.0 | 514.0 |
| 2024-01-23 | 29.35 (-0.19) | 2.42 (+0.01) | 0.21 (0.0) | -231 | 55.26 | 18 | 4.31 | -2 | 0.48 | 418 | 518.0 | 527.0 | 532.0 | 515.0 |
| 2024-01-22 | 29.54 (+0.05) | 2.41 (-0.06) | 0.21 (+0.01) | 58 | 26.98 | -21 | 9.77 | 11 | 5.12 | 215 | 529.0 | 519.0 | 529.0 | 519.0 |
| 2024-01-19 | 29.49 (-0.02) | 2.47 (+0.01) | 0.2 (0.0) | -17 | 4.99 | 13 | 3.81 | -6 | 1.76 | 341 | 517.0 | 523.0 | 524.0 | 512.0 |
| 2024-01-18 | 29.51 (-0.15) | 2.46 (+0.01) | 0.2 (-0.01) | -189 | 37.95 | 5 | 1.0 | -6 | 1.2 | 498 | 516.0 | 536.0 | 536.0 | 516.0 |
| 2024-01-17 | 29.66 (+0.03) | 2.45 (+0.07) | 0.21 (0.0) | 11 | 2.46 | 73 | 16.33 | 1 | 0.22 | 447 | 533.0 | 542.0 | 544.0 | 533.0 |
| 2024-01-16 | 29.63 (+0.11) | 2.38 (-0.07) | 0.21 (0.0) | 136 | 36.76 | -76 | 20.54 | -6 | 1.62 | 370 | 545.0 | 543.0 | 551.0 | 532.0 |
| 2024-01-15 | 29.52 (+0.14) | 2.45 (-0.08) | 0.21 (0.0) | 152 | 33.41 | -83 | 18.24 | 1 | 0.22 | 455 | 544.0 | 525.0 | 544.0 | 523.0 |
| 2024-01-12 | 29.38 (-0.03) | 2.53 (0.0) | 0.21 (-0.01) | -40 | 11.14 | 5 | 1.39 | -6 | 1.67 | 359 | 524.0 | 540.0 | 540.0 | 523.0 |
| 2024-01-11 | 29.41 (-0.04) | 2.53 (0.0) | 0.22 (0.0) | -50 | 20.58 | 0 | 0.0 | -4 | 1.65 | 243 | 539.0 | 550.0 | 550.0 | 535.0 |
| 2024-01-10 | 29.45 (-0.01) | 2.53 (+0.05) | 0.22 (0.0) | 7 | 4.49 | 46 | 29.49 | -1 | 0.64 | 156 | 544.0 | 538.0 | 550.0 | 538.0 |
| 2024-01-09 | 29.46 (-0.07) | 2.48 (+0.02) | 0.22 (0.0) | -70 | 39.55 | 22 | 12.43 | 1 | 0.56 | 177 | 540.0 | 548.0 | 548.0 | 540.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 29.53 (+0.01) | 2.46 (+0.04) | 0.22 (0.0) | 22 | 13.17 | 44 | 26.35 | -1 | 0.6 | 167 | 548.0 | 553.0 | 556.0 | 548.0 |
| 2024-01-05 | 29.52 (+0.06) | 2.42 (0.0) | 0.22 (0.0) | 59 | 50.43 | 6 | 5.13 | -2 | 1.71 | 117 | 554.0 | 546.0 | 554.0 | 545.0 |
| 2024-01-04 | 29.46 (+0.03) | 2.42 (+0.05) | 0.22 (-0.02) | 31 | 11.61 | 45 | 16.85 | -20 | 7.49 | 267 | 545.0 | 551.0 | 551.0 | 543.0 |
| 2024-01-03 | 29.43 (0.0) | 2.37 (+0.02) | 0.24 (0.0) | 8 | 6.15 | 24 | 18.46 | 1 | 0.77 | 130 | 551.0 | 551.0 | 552.0 | 547.0 |
| 2024-01-02 | 29.43 (+0.03) | 2.35 (-0.01) | 0.24 (0.0) | 20 | 16.13 | -16 | 12.9 | -2 | 1.61 | 124 | 556.0 | 555.0 | 557.0 | 550.0 |
| 2023-12-29 | 29.4 (-0.01) | 2.36 (+0.03) | 0.24 (-0.01) | -12 | 4.4 | 37 | 13.55 | -2 | 0.73 | 273 | 552.0 | 563.0 | 563.0 | 551.0 |
| 2023-12-28 | 29.41 (+0.02) | 2.33 (0.0) | 0.25 (0.0) | 52 | 40.62 | 2 | 1.56 | -2 | 1.56 | 128 | 563.0 | 562.0 | 564.0 | 560.0 |
| 2023-12-27 | 29.39 (+0.07) | 2.33 (-0.02) | 0.25 (0.0) | 54 | 32.53 | -22 | 13.25 | 1 | 0.6 | 166 | 562.0 | 561.0 | 565.0 | 561.0 |
| 2023-12-26 | 29.32 (-0.03) | 2.35 (+0.04) | 0.25 (+0.02) | -43 | 31.16 | 42 | 30.43 | 22 | 15.94 | 138 | 561.0 | 563.0 | 566.0 | 560.0 |
| 2023-12-25 | 29.35 (-0.02) | 2.31 (+0.14) | 0.23 (+0.01) | -38 | 10.13 | 138 | 36.8 | 6 | 1.6 | 375 | 563.0 | 563.0 | 571.0 | 556.0 |
| 2023-12-22 | 29.37 (-0.02) | 2.17 (+0.14) | 0.22 (+0.02) | -29 | 6.46 | 155 | 34.52 | 16 | 3.56 | 449 | 561.0 | 543.0 | 564.0 | 543.0 |
| 2023-12-21 | 29.39 (-0.15) | 2.03 (+0.13) | 0.2 (0.0) | -106 | 25.85 | 128 | 31.22 | 6 | 1.46 | 410 | 542.0 | 552.0 | 556.0 | 542.0 |
| 2023-12-20 | 29.54 (-0.07) | 1.9 (+0.12) | 0.2 (-0.01) | -93 | 16.58 | 128 | 22.82 | -16 | 2.85 | 561 | 556.0 | 561.0 | 565.0 | 552.0 |
| 2023-12-19 | 29.61 (-0.23) | 1.78 (+0.4) | 0.21 (-0.02) | -219 | 23.91 | 412 | 44.98 | -12 | 1.31 | 916 | 560.0 | 554.0 | 563.0 | 552.0 |
| 2023-12-18 | 29.84 (-0.17) | 1.38 (+0.23) | 0.23 (0.0) | -189 | 19.21 | 234 | 23.78 | -3 | 0.3 | 984 | 548.0 | 566.0 | 576.0 | 548.0 |
| 2023-12-15 | 30.01 (0.0) | 1.15 (+0.2) | 0.23 (-0.04) | -29 | 1.25 | 214 | 9.22 | -43 | 1.85 | 2322 | 558.0 | 551.0 | 592.0 | 543.0 |
| 2023-12-14 | 30.01 (+0.06) | 0.95 (+0.12) | 0.27 (0.0) | 68 | 15.32 | 120 | 27.03 | -1 | 0.23 | 444 | 542.0 | 527.0 | 543.0 | 523.0 |
| 2023-12-13 | 29.95 (0.0) | 0.83 (0.0) | 0.27 (0.0) | 14 | 8.0 | 3 | 1.71 | 0 | 0.0 | 175 | 525.0 | 517.0 | 527.0 | 517.0 |
| 2023-12-12 | 29.95 (-0.09) | 0.83 (0.0) | 0.27 (-0.01) | -107 | 38.77 | 1 | 0.36 | -7 | 2.54 | 276 | 517.0 | 525.0 | 525.0 | 516.0 |
| 2023-12-11 | 30.04 (-0.1) | 0.83 (+0.06) | 0.28 (0.0) | -101 | 35.19 | 56 | 19.51 | 4 | 1.39 | 287 | 524.0 | 524.0 | 530.0 | 516.0 |
| 2023-12-08 | 30.14 (-0.09) | 0.77 (0.0) | 0.28 (0.0) | -90 | 53.89 | 8 | 4.79 | 0 | 0.0 | 167 | 526.0 | 531.0 | 532.0 | 525.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 30.23 (-0.08) | 0.77 (0.0) | 0.28 (0.0) | -90 | 52.33 | 0 | 0.0 | -1 | 0.58 | 172 | 531.0 | 543.0 | 543.0 | 531.0 |
| 2023-12-06 | 30.31 (+0.16) | 0.77 (+0.04) | 0.28 (+0.01) | 164 | 33.61 | 41 | 8.4 | 6 | 1.23 | 488 | 547.0 | 537.0 | 550.0 | 534.0 |
| 2023-12-05 | 30.15 (+0.28) | 0.73 (+0.01) | 0.27 (0.0) | 289 | 51.79 | 2 | 0.36 | 0 | 0.0 | 558 | 537.0 | 522.0 | 537.0 | 522.0 |
| 2023-12-04 | 29.87 (+0.03) | 0.72 (0.0) | 0.27 (+0.01) | 36 | 22.09 | 0 | 0.0 | 11 | 6.75 | 163 | 521.0 | 519.0 | 527.0 | 515.0 |
| 2023-12-01 | 29.84 (+0.07) | 0.72 (0.0) | 0.26 (0.0) | 68 | 33.01 | 1 | 0.49 | 3 | 1.46 | 206 | 519.0 | 507.0 | 521.0 | 506.0 |
| 2023-11-30 | 29.77 (-0.21) | 0.72 (0.0) | 0.26 (0.0) | -210 | 56.15 | 2 | 0.53 | -5 | 1.34 | 374 | 510.0 | 522.0 | 523.0 | 510.0 |
| 2023-11-29 | 29.98 (+0.02) | 0.72 (0.0) | 0.26 (0.0) | 28 | 22.58 | 1 | 0.81 | 0 | 0.0 | 124 | 524.0 | 522.0 | 528.0 | 520.0 |
| 2023-11-28 | 29.96 (+0.09) | 0.72 (0.0) | 0.26 (0.0) | 96 | 50.53 | 1 | 0.53 | 0 | 0.0 | 190 | 524.0 | 522.0 | 528.0 | 516.0 |
| 2023-11-27 | 29.87 (+0.03) | 0.72 (0.0) | 0.26 (0.0) | 27 | 22.5 | 2 | 1.67 | 0 | 0.0 | 120 | 522.0 | 516.0 | 523.0 | 510.0 |
| 2023-11-24 | 29.84 (-0.03) | 0.72 (+0.02) | 0.26 (0.0) | -25 | 19.84 | 20 | 15.87 | -4 | 3.17 | 126 | 514.0 | 522.0 | 524.0 | 513.0 |
| 2023-11-23 | 29.87 (+0.01) | 0.7 (+0.02) | 0.26 (-0.01) | 0 | 0.0 | 21 | 12.73 | 0 | 0.0 | 165 | 522.0 | 531.0 | 532.0 | 520.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 21.72 (-0.16) | 10.97 (+0.15) | 0.09 (0.0) | -137 | 15.1 | 153 | 16.87 | 0 | 0.0 | 907 | 483.5 | 476.0 | 487.5 | 473.0 |
| 2024-11-15 | 21.88 (-0.41) | 10.82 (+0.12) | 0.09 (0.0) | -428 | 28.65 | 127 | 8.5 | 7 | 0.47 | 1494 | 477.5 | 487.5 | 488.0 | 477.0 |
| 2024-11-08 | 22.29 (-0.68) | 10.7 (+0.05) | 0.09 (0.0) | -764 | 42.37 | 49 | 2.72 | 0 | 0.0 | 1803 | 487.0 | 502.0 | 502.0 | 478.5 |
| 2024-11-01 | 22.97 (-0.4) | 10.65 (+0.06) | 0.09 (-0.01) | -584 | 34.21 | 68 | 3.98 | -13 | 0.76 | 1707 | 500.0 | 514.0 | 517.0 | 490.5 |
| 2024-10-25 | 23.37 (-0.22) | 10.59 (+0.01) | 0.1 (-0.04) | -278 | 35.15 | 13 | 1.64 | -39 | 4.93 | 791 | 514.0 | 522.0 | 525.0 | 509.0 |
| 2024-10-18 | 23.59 (+0.06) | 10.58 (+0.13) | 0.14 (0.0) | 90 | 7.89 | 133 | 11.67 | -6 | 0.53 | 1140 | 524.0 | 536.0 | 545.0 | 522.0 |
| 2024-10-11 | 23.53 (+0.09) | 10.45 (+0.15) | 0.14 (0.0) | 47 | 5.7 | 155 | 18.79 | -3 | 0.36 | 825 | 523.0 | 536.0 | 537.0 | 521.0 |
| 2024-10-04 | 23.44 (-0.02) | 10.3 (+0.22) | 0.14 (+0.01) | -26 | 3.7 | 227 | 32.34 | 11 | 1.57 | 702 | 533.0 | 522.0 | 537.0 | 522.0 |
| 2024-09-27 | 23.46 (-0.29) | 10.08 (+0.51) | 0.13 (-0.02) | -352 | 21.19 | 543 | 32.69 | -18 | 1.08 | 1661 | 527.0 | 527.0 | 544.0 | 517.0 |
| 2024-09-20 | 23.75 (+0.02) | 9.57 (+0.43) | 0.15 (+0.03) | -9 | 0.51 | 448 | 25.59 | 29 | 1.66 | 1751 | 528.0 | 528.0 | 554.0 | 526.0 |
| 2024-09-13 | 23.73 (-0.01) | 9.14 (+0.48) | 0.12 (-0.02) | 23 | 1.78 | 502 | 38.76 | -14 | 1.08 | 1295 | 530.0 | 521.0 | 532.0 | 510.0 |
| 2024-09-06 | 23.74 (+0.19) | 8.66 (+0.35) | 0.14 (-0.02) | 197 | 13.17 | 372 | 24.87 | -25 | 1.67 | 1496 | 521.0 | 505.0 | 527.0 | 505.0 |
| 2024-08-30 | 23.55 (+0.03) | 8.31 (+0.11) | 0.16 (-0.01) | 30 | 3.83 | 120 | 15.31 | -7 | 0.89 | 784 | 502.0 | 512.0 | 520.0 | 502.0 |
| 2024-08-23 | 23.52 (+0.13) | 8.2 (+0.06) | 0.17 (0.0) | 126 | 22.95 | 52 | 9.47 | -6 | 1.09 | 549 | 512.0 | 511.0 | 513.0 | 505.0 |
| 2024-08-16 | 23.39 (+0.07) | 8.14 (+0.08) | 0.17 (+0.01) | 96 | 9.74 | 87 | 8.82 | 16 | 1.62 | 986 | 512.0 | 512.0 | 523.0 | 505.0 |
| 2024-08-09 | 23.32 (-0.3) | 8.06 (+0.28) | 0.16 (+0.02) | -108 | 6.7 | 409 | 25.37 | 20 | 1.24 | 1612 | 513.0 | 507.0 | 529.0 | 487.5 |
| 2024-08-02 | 23.62 (-0.2) | 7.78 (+0.23) | 0.14 (+0.04) | -241 | 22.5 | 238 | 22.22 | 41 | 3.83 | 1071 | 507.0 | 517.0 | 520.0 | 505.0 |
| 2024-07-26 | 23.82 (-0.01) | 7.55 (+0.24) | 0.1 (0.0) | -124 | 12.18 | 205 | 20.14 | 0 | 0.0 | 1018 | 514.0 | 510.0 | 518.0 | 501.0 |
| 2024-07-19 | 23.83 (+0.07) | 7.31 (+0.2) | 0.1 (-0.01) | 140 | 13.82 | 208 | 20.53 | -4 | 0.39 | 1013 | 510.0 | 516.0 | 521.0 | 509.0 |
| 2024-07-12 | 23.76 (+0.04) | 7.11 (+0.1) | 0.11 (+0.01) | 169 | 16.97 | 103 | 10.34 | 11 | 1.1 | 996 | 514.0 | 506.0 | 520.0 | 500.0 |
| 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 | 23.72 (+0.03) | 7.01 (+0.1) | 0.1 (0.0) | -13 | 1.63 | 104 | 13.03 | -3 | 0.38 | 798 | 506.0 | 493.0 | 506.0 | 491.0 |
| 2024-06-28 | 23.69 (-0.19) | 6.91 (0.0) | 0.1 (-0.01) | -233 | 27.84 | 5 | 0.6 | -12 | 1.43 | 837 | 492.0 | 500.0 | 507.0 | 490.0 |
| 2024-06-21 | 23.88 (-0.36) | 6.91 (0.0) | 0.11 (-0.06) | -42 | 2.26 | -1 | 0.05 | -67 | 3.61 | 1857 | 500.0 | 520.0 | 539.0 | 499.0 |
| 2024-06-14 | 24.24 (-0.25) | 6.91 (+0.88) | 0.17 (0.0) | -234 | 8.04 | 909 | 31.23 | 4 | 0.14 | 2911 | 520.0 | 546.0 | 562.0 | 517.0 |
| 2024-06-07 | 24.49 (-1.13) | 6.03 (+2.22) | 0.17 (0.0) | -1342 | 28.44 | 2295 | 48.63 | -1 | 0.02 | 4719 | 551.0 | 509.0 | 555.0 | 506.0 |
| 2024-05-31 | 25.62 (-0.63) | 3.81 (+1.06) | 0.17 (+0.02) | -689 | 26.06 | 1094 | 41.38 | 18 | 0.68 | 2644 | 507.0 | 489.0 | 520.0 | 489.0 |
| 2024-05-24 | 26.25 (-0.36) | 2.75 (-0.06) | 0.15 (-0.02) | -319 | 30.76 | -58 | 5.59 | -15 | 1.45 | 1037 | 484.0 | 490.5 | 495.0 | 483.0 |
| 2024-05-17 | 26.61 (-0.2) | 2.81 (0.0) | 0.17 (+0.01) | -255 | 15.84 | 1 | 0.06 | 6 | 0.37 | 1610 | 493.0 | 504.0 | 508.0 | 489.5 |
| 2024-05-10 | 26.81 (+0.13) | 2.81 (0.0) | 0.16 (0.0) | 95 | 8.77 | 4 | 0.37 | 0 | 0.0 | 1083 | 504.0 | 500.0 | 505.0 | 493.0 |
| 2024-05-03 | 26.68 (+0.14) | 2.81 (+0.07) | 0.16 (0.0) | 152 | 12.75 | 66 | 5.54 | 4 | 0.34 | 1192 | 498.5 | 486.5 | 508.0 | 486.5 |
| 2024-04-26 | 26.54 (+0.06) | 2.74 (-0.17) | 0.16 (0.0) | 78 | 6.77 | -17 | 1.48 | -1 | 0.09 | 1152 | 486.5 | 472.0 | 491.5 | 469.0 |
| 2024-04-19 | 26.48 (-0.25) | 2.91 (+0.01) | 0.16 (-0.03) | -283 | 22.57 | 7 | 0.56 | -28 | 2.23 | 1254 | 473.5 | 489.5 | 491.0 | 468.5 |
| 2024-04-12 | 26.73 (-0.31) | 2.9 (0.0) | 0.19 (+0.01) | -303 | 18.67 | 5 | 0.31 | 1 | 0.06 | 1623 | 491.0 | 495.0 | 496.0 | 485.5 |
| 2024-04-03 | 27.04 (-0.07) | 2.9 (0.0) | 0.18 (-0.02) | -61 | 14.06 | -1 | 0.23 | -13 | 3.0 | 434 | 496.0 | 495.0 | 499.0 | 491.0 |
| 2024-03-29 | 27.11 (+0.02) | 2.9 (+0.04) | 0.2 (0.0) | 21 | 2.79 | 36 | 4.77 | -4 | 0.53 | 754 | 495.0 | 501.0 | 503.0 | 494.5 |
| 2024-03-22 | 27.09 (+0.03) | 2.86 (+0.15) | 0.2 (+0.01) | 85 | 7.53 | 156 | 13.82 | 18 | 1.59 | 1129 | 501.0 | 502.0 | 510.0 | 496.0 |
| 2024-03-15 | 27.06 (-0.1) | 2.71 (+0.15) | 0.19 (+0.02) | -56 | 3.8 | 156 | 10.58 | 16 | 1.09 | 1474 | 498.0 | 492.5 | 514.0 | 492.5 |
| 2024-03-08 | 27.16 (-0.78) | 2.56 (+0.25) | 0.17 (0.0) | -863 | 30.76 | 257 | 9.16 | -5 | 0.18 | 2806 | 492.0 | 491.5 | 502.0 | 478.0 |
| 2024-03-01 | 27.94 (-0.52) | 2.31 (-0.03) | 0.17 (-0.01) | -629 | 40.48 | -25 | 1.61 | 0 | 0.0 | 1554 | 491.0 | 493.0 | 505.0 | 491.0 |
| 2024-02-23 | 28.46 (-0.56) | 2.34 (-0.06) | 0.18 (+0.01) | -550 | 49.91 | -61 | 5.54 | 4 | 0.36 | 1102 | 493.0 | 505.0 | 510.0 | 489.0 |
| 2024-02-16 | 29.02 (-0.04) | 2.4 (-0.08) | 0.17 (-0.01) | -116 | 17.16 | -89 | 13.17 | -8 | 1.18 | 676 | 505.0 | 515.0 | 518.0 | 502.0 |
| 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 | 29.06 (-0.03) | 2.48 (+0.03) | 0.18 (-0.01) | -25 | 24.27 | 29 | 28.16 | -8 | 7.77 | 103 | 520.0 | 516.0 | 520.0 | 512.0 |
| 2024-02-02 | 29.09 (-0.21) | 2.45 (+0.01) | 0.19 (0.0) | -146 | 24.62 | 19 | 3.2 | -6 | 1.01 | 593 | 515.0 | 523.0 | 524.0 | 510.0 |
| 2024-01-26 | 29.3 (-0.19) | 2.44 (-0.03) | 0.19 (-0.01) | -222 | 18.32 | 9 | 0.74 | -6 | 0.5 | 1212 | 521.0 | 519.0 | 532.0 | 514.0 |
| 2024-01-19 | 29.49 (+0.11) | 2.47 (-0.06) | 0.2 (-0.01) | 93 | 4.4 | -68 | 3.22 | -16 | 0.76 | 2113 | 517.0 | 525.0 | 551.0 | 512.0 |
| 2024-01-12 | 29.38 (-0.14) | 2.53 (+0.11) | 0.21 (-0.01) | -131 | 11.87 | 117 | 10.6 | -11 | 1.0 | 1104 | 524.0 | 553.0 | 556.0 | 523.0 |
| 2024-01-05 | 29.52 (+0.12) | 2.42 (+0.06) | 0.22 (-0.02) | 118 | 18.44 | 59 | 9.22 | -23 | 3.59 | 640 | 554.0 | 555.0 | 557.0 | 543.0 |
| 2023-12-29 | 29.4 (+0.03) | 2.36 (+0.19) | 0.24 (+0.02) | 13 | 1.2 | 197 | 18.22 | 25 | 2.31 | 1081 | 552.0 | 563.0 | 571.0 | 551.0 |
| 2023-12-22 | 29.37 (-0.64) | 2.17 (+1.02) | 0.22 (-0.01) | -636 | 19.14 | 1057 | 31.81 | -9 | 0.27 | 3323 | 561.0 | 566.0 | 576.0 | 542.0 |
| 2023-12-15 | 30.01 (-0.13) | 1.15 (+0.38) | 0.23 (-0.05) | -155 | 4.42 | 394 | 11.24 | -47 | 1.34 | 3506 | 558.0 | 524.0 | 592.0 | 516.0 |
| 2023-12-08 | 30.14 (+0.3) | 0.77 (+0.05) | 0.28 (+0.02) | 309 | 19.92 | 51 | 3.29 | 16 | 1.03 | 1551 | 526.0 | 519.0 | 550.0 | 515.0 |
| 2023-12-01 | 29.84 (0.0) | 0.72 (0.0) | 0.26 (0.0) | 9 | 0.89 | 7 | 0.69 | -2 | 0.2 | 1016 | 519.0 | 516.0 | 528.0 | 506.0 |
| 2023-11-24 | 29.84 (+0.19) | 0.72 (+0.1) | 0.26 (-0.01) | 175 | 15.78 | 96 | 8.66 | -5 | 0.45 | 1109 | 514.0 | 516.0 | 532.0 | 508.0 |
| 2023-11-17 | 29.65 (-0.09) | 0.62 (+0.04) | 0.27 (+0.02) | -94 | 9.17 | 43 | 4.2 | 20 | 1.95 | 1025 | 515.0 | 499.5 | 518.0 | 497.5 |
| 2023-11-10 | 29.74 (-0.09) | 0.58 (+0.01) | 0.25 (-0.01) | -81 | 10.44 | 9 | 1.16 | -10 | 1.29 | 776 | 500.0 | 523.0 | 523.0 | 500.0 |
| 2023-11-03 | 29.83 (+0.66) | 0.57 (+0.08) | 0.26 (+0.03) | 731 | 22.09 | 87 | 2.63 | 21 | 0.63 | 3309 | 517.0 | 462.0 | 541.0 | 462.0 |
| 2023-10-27 | 29.17 (-0.23) | 0.49 (+0.15) | 0.23 (0.0) | -210 | 35.23 | -6 | 1.01 | 1 | 0.17 | 596 | 460.0 | 470.5 | 472.0 | 459.5 |
| 2023-10-20 | 29.4 (-0.13) | 0.34 (0.0) | 0.23 (0.0) | -149 | 24.43 | -7 | 1.15 | 1 | 0.16 | 610 | 473.5 | 483.0 | 485.5 | 466.0 |
| 2023-10-13 | 29.53 (-0.12) | 0.34 (0.0) | 0.23 (-0.01) | -130 | 34.12 | 0 | 0.0 | -2 | 0.52 | 381 | 483.0 | 486.0 | 487.5 | 479.0 |
| 2023-10-06 | 29.65 (-0.1) | 0.34 (-0.01) | 0.24 (0.0) | -99 | 27.27 | -8 | 2.2 | 0 | 0.0 | 363 | 485.5 | 483.5 | 493.5 | 483.5 |
| 2023-09-28 | 29.75 (-0.04) | 0.35 (+0.01) | 0.24 (0.0) | -45 | 7.96 | 13 | 2.3 | -4 | 0.71 | 565 | 482.0 | 493.5 | 505.0 | 482.0 |
| 2023-09-22 | 29.79 (-0.06) | 0.34 (+0.02) | 0.24 (-0.02) | -61 | 11.38 | 15 | 2.8 | -21 | 3.92 | 536 | 492.0 | 499.0 | 499.0 | 478.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 29.85 (+0.06) | 0.32 (0.0) | 0.26 (0.0) | -10 | 1.8 | 4 | 0.72 | -4 | 0.72 | 557 | 498.0 | 494.0 | 501.0 | 484.0 |
| 2023-09-08 | 29.79 (+0.04) | 0.32 (-0.15) | 0.26 (+0.01) | 45 | 6.44 | -152 | 21.75 | 20 | 2.86 | 699 | 494.0 | 496.0 | 497.0 | 478.5 |
| 2023-09-01 | 29.75 (-0.09) | 0.47 (-0.04) | 0.25 (+0.01) | -56 | 10.59 | -43 | 8.13 | 7 | 1.32 | 529 | 492.0 | 485.0 | 494.5 | 474.5 |
| 2023-08-25 | 29.84 (-0.03) | 0.51 (-0.16) | 0.24 (0.0) | -3 | 0.35 | -162 | 19.08 | -4 | 0.47 | 849 | 481.0 | 487.0 | 499.5 | 476.0 |
| 2023-08-18 | 29.87 (-0.25) | 0.67 (-0.09) | 0.24 (-0.01) | -263 | 18.11 | -101 | 6.96 | -9 | 0.62 | 1452 | 485.0 | 513.0 | 513.0 | 484.0 |
| 2023-08-11 | 30.12 (0.0) | 0.76 (-0.1) | 0.25 (0.0) | -69 | 5.18 | -97 | 7.29 | 4 | 0.3 | 1331 | 511.0 | 510.0 | 522.0 | 503.0 |
| 2023-08-04 | 30.12 (-0.57) | 0.86 (-0.03) | 0.25 (0.0) | -488 | 25.38 | -25 | 1.3 | 1 | 0.05 | 1923 | 508.0 | 517.0 | 522.0 | 480.0 |
| 2023-07-28 | 30.69 (-0.62) | 0.89 (0.0) | 0.25 (-0.01) | -621 | 51.84 | 0 | 0.0 | -5 | 0.42 | 1198 | 519.0 | 525.0 | 534.0 | 510.0 |
| 2023-07-21 | 31.31 (-0.52) | 0.89 (+0.01) | 0.26 (-0.01) | -539 | 39.09 | 15 | 1.09 | -16 | 1.16 | 1379 | 525.0 | 528.0 | 536.0 | 508.0 |
| 2023-07-14 | 31.83 (-0.28) | 0.88 (-0.11) | 0.27 (-0.04) | -358 | 26.04 | -110 | 8.0 | -41 | 2.98 | 1375 | 528.0 | 540.0 | 562.0 | 526.0 |
| 2023-07-07 | 32.11 (-0.44) | 0.99 (-0.07) | 0.31 (+0.17) | -511 | 31.14 | -110 | 6.7 | 174 | 10.6 | 1641 | 539.0 | 591.0 | 595.0 | 538.0 |
| 2023-06-30 | 32.55 (-0.24) | 1.06 (-0.03) | 0.14 (+0.03) | -113 | 7.53 | -23 | 1.53 | 29 | 1.93 | 1500 | 592.0 | 583.0 | 599.0 | 568.0 |
| 2023-06-21 | 32.79 (+0.36) | 1.09 (-0.06) | 0.11 (-0.01) | 383 | 28.88 | -64 | 4.83 | -4 | 0.3 | 1326 | 590.0 | 579.0 | 593.0 | 556.0 |
| 2023-06-16 | 32.43 (+0.68) | 1.15 (-0.06) | 0.12 (+0.04) | 717 | 37.44 | -64 | 3.34 | 40 | 2.09 | 1915 | 580.0 | 541.0 | 585.0 | 536.0 |
| 2023-06-09 | 31.75 (-0.02) | 1.21 (-0.1) | 0.08 (0.0) | -93 | 6.61 | -98 | 6.96 | -4 | 0.28 | 1408 | 541.0 | 540.0 | 545.0 | 530.0 |
| 2023-06-02 | 31.77 (-0.13) | 1.31 (-0.08) | 0.08 (0.0) | -97 | 6.1 | -87 | 5.47 | -1 | 0.06 | 1590 | 540.0 | 524.0 | 544.0 | 523.0 |
| 2023-05-26 | 31.9 (-0.23) | 1.39 (-0.26) | 0.08 (-0.03) | -271 | 13.5 | -264 | 13.15 | -27 | 1.35 | 2007 | 519.0 | 552.0 | 561.0 | 515.0 |
| 2023-05-19 | 32.13 (-0.01) | 1.65 (-0.32) | 0.11 (+0.01) | -25 | 2.03 | -322 | 26.16 | 3 | 0.24 | 1231 | 552.0 | 563.0 | 570.0 | 548.0 |
| 2023-05-12 | 32.14 (+0.13) | 1.97 (-0.23) | 0.1 (-0.01) | -26 | 2.49 | -238 | 22.75 | -2 | 0.19 | 1046 | 564.0 | 572.0 | 580.0 | 560.0 |
| 2023-05-05 | 32.01 (-0.21) | 2.2 (-0.05) | 0.11 (+0.01) | -212 | 26.08 | -49 | 6.03 | 1 | 0.12 | 813 | 570.0 | 576.0 | 583.0 | 570.0 |
| 2023-04-28 | 32.22 (-0.09) | 2.25 (-0.02) | 0.1 (-0.01) | -86 | 3.31 | -22 | 0.85 | -9 | 0.35 | 2597 | 574.0 | 580.0 | 627.0 | 572.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 32.31 (+0.22) | 2.27 (+0.01) | 0.11 (-0.03) | 330 | 12.4 | 9 | 0.34 | -30 | 1.13 | 2662 | 580.0 | 597.0 | 627.0 | 572.0 |
| 2023-04-14 | 32.09 (+0.48) | 2.26 (-0.04) | 0.14 (+0.04) | 529 | 28.41 | -44 | 2.36 | 39 | 2.09 | 1862 | 590.0 | 582.0 | 605.0 | 577.0 |
| 2023-04-07 | 31.61 (+0.1) | 2.3 (0.0) | 0.1 (0.0) | 129 | 25.05 | 0 | 0.0 | 7 | 1.36 | 515 | 578.0 | 570.0 | 588.0 | 567.0 |
| 2023-03-31 | 31.51 (+0.48) | 2.3 (-0.02) | 0.1 (+0.01) | 449 | 21.61 | -77 | 3.71 | 5 | 0.24 | 2078 | 570.0 | 559.0 | 576.0 | 556.0 |
| 2023-03-24 | 31.03 (-0.42) | 2.32 (-0.27) | 0.09 (-0.03) | -442 | 21.54 | -280 | 13.65 | -32 | 1.56 | 2052 | 560.0 | 592.0 | 594.0 | 558.0 |
| 2023-03-17 | 31.45 (+0.3) | 2.59 (+0.02) | 0.12 (-0.04) | 325 | 16.61 | 20 | 1.02 | -39 | 1.99 | 1957 | 585.0 | 580.0 | 593.0 | 561.0 |
| 2023-03-10 | 31.15 (+0.32) | 2.57 (0.0) | 0.16 (-0.03) | 321 | 12.57 | 1 | 0.04 | -31 | 1.21 | 2554 | 589.0 | 608.0 | 619.0 | 588.0 |
| 2023-03-03 | 30.83 (+0.14) | 2.57 (-0.02) | 0.19 (0.0) | 155 | 6.45 | -17 | 0.71 | -4 | 0.17 | 2402 | 599.0 | 563.0 | 620.0 | 563.0 |
| 2023-02-24 | 30.69 (+0.77) | 2.59 (+0.23) | 0.19 (-0.06) | 829 | 12.35 | 237 | 3.53 | -60 | 0.89 | 6713 | 593.0 | 568.0 | 615.0 | 547.0 |
| 2023-02-17 | 29.92 (+0.71) | 2.36 (+0.16) | 0.25 (+0.07) | 791 | 11.5 | 157 | 2.28 | 69 | 1.0 | 6879 | 569.0 | 540.0 | 591.0 | 528.0 |
| 2023-02-10 | 29.21 (+0.01) | 2.2 (+0.06) | 0.18 (+0.02) | -15 | 0.63 | 69 | 2.89 | 25 | 1.05 | 2390 | 532.0 | 519.0 | 575.0 | 510.0 |
| 2023-02-03 | 29.2 (+0.24) | 2.14 (-0.07) | 0.16 (-0.03) | 235 | 9.89 | -80 | 3.37 | -32 | 1.35 | 2377 | 519.0 | 536.0 | 547.0 | 516.0 |
| 2023-01-17 | 28.96 (+0.01) | 2.21 (+0.01) | 0.19 (+0.01) | -4 | 0.28 | 11 | 0.78 | 8 | 0.57 | 1415 | 529.0 | 527.0 | 561.0 | 526.0 |
| 2023-01-13 | 28.95 (-0.1) | 2.2 (0.0) | 0.18 (+0.04) | -99 | 3.13 | 1 | 0.03 | 43 | 1.36 | 3163 | 527.0 | 530.0 | 546.0 | 518.0 |
| 2023-01-06 | 29.05 (+0.33) | 2.2 (+0.08) | 0.14 (+0.01) | 256 | 6.9 | 80 | 2.16 | 12 | 0.32 | 3712 | 531.0 | 501.0 | 550.0 | 485.0 |
| 2022-12-30 | 28.72 (+0.54) | 2.12 (+0.3) | 0.13 (+0.03) | 594 | 13.84 | 292 | 6.8 | 30 | 0.7 | 4291 | 497.5 | 455.0 | 503.0 | 447.0 |
| 2022-12-23 | 28.18 (+0.11) | 1.82 (-0.12) | 0.1 (-0.02) | 86 | 5.46 | -119 | 7.56 | -15 | 0.95 | 1575 | 447.5 | 457.5 | 473.5 | 446.0 |
| 2022-12-16 | 28.07 (-0.1) | 1.94 (+0.03) | 0.12 (-0.01) | -27 | 1.1 | 33 | 1.34 | -18 | 0.73 | 2456 | 457.0 | 457.0 | 487.5 | 454.0 |
| 2022-12-09 | 28.17 (+0.85) | 1.91 (-0.54) | 0.13 (+0.03) | 872 | 14.68 | -554 | 9.33 | 31 | 0.52 | 5941 | 464.0 | 442.0 | 475.0 | 432.0 |
| 2022-12-02 | 27.32 (+0.39) | 2.45 (-0.7) | 0.1 (+0.01) | 468 | 13.47 | -718 | 20.66 | 13 | 0.37 | 3475 | 442.5 | 446.5 | 461.0 | 428.5 |
| 2022-11-25 | 26.93 (+0.14) | 3.15 (-0.5) | 0.09 (0.0) | 184 | 7.65 | -506 | 21.05 | 5 | 0.21 | 2404 | 446.5 | 476.0 | 490.0 | 441.5 |
| 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 | 26.79 (+0.08) | 3.65 (-0.1) | 0.09 (-0.01) | 208 | 7.24 | -103 | 3.59 | -11 | 0.38 | 2873 | 476.0 | 486.5 | 496.0 | 462.5 |
| 2022-11-11 | 26.71 (+0.73) | 3.75 (-0.31) | 0.1 (+0.02) | 712 | 14.06 | -318 | 6.28 | 14 | 0.28 | 5065 | 481.5 | 477.0 | 501.0 | 459.0 |
| 2022-11-04 | 25.98 (+0.91) | 4.06 (-0.16) | 0.08 (-0.01) | 963 | 13.82 | -161 | 2.31 | -9 | 0.13 | 6966 | 468.5 | 406.5 | 490.0 | 406.5 |
| 2022-10-28 | 25.07 (+0.06) | 4.22 (+0.02) | 0.09 (0.0) | 69 | 3.85 | 22 | 1.23 | 0 | 0.0 | 1793 | 404.5 | 432.0 | 436.5 | 394.5 |
| 2022-10-21 | 25.01 (+0.04) | 4.2 (+0.12) | 0.09 (-0.01) | -78 | 2.44 | 124 | 3.87 | -9 | 0.28 | 3201 | 422.5 | 428.0 | 463.5 | 410.5 |
| 2022-10-14 | 24.97 (+0.2) | 4.08 (+0.1) | 0.1 (+0.01) | 174 | 4.69 | 99 | 2.67 | 7 | 0.19 | 3713 | 424.5 | 400.0 | 438.0 | 395.5 |
| 2022-10-07 | 24.77 (+0.18) | 3.98 (+0.19) | 0.09 (-0.01) | 306 | 11.16 | -158 | 5.76 | -5 | 0.18 | 2741 | 403.5 | 390.0 | 428.5 | 381.5 |
| 2022-09-30 | 24.59 (-0.26) | 3.79 (0.0) | 0.1 (-0.01) | -197 | 4.71 | -3 | 0.07 | -11 | 0.26 | 4187 | 393.5 | 413.0 | 444.0 | 388.0 |
| 2022-09-23 | 24.85 (-0.19) | 3.79 (+0.07) | 0.11 (0.0) | -84 | 2.75 | 71 | 2.33 | 2 | 0.07 | 3050 | 413.0 | 432.5 | 465.5 | 412.5 |
| 2022-09-16 | 25.04 (-0.05) | 3.72 (+0.04) | 0.11 (0.0) | 23 | 2.03 | 46 | 4.06 | -2 | 0.18 | 1132 | 431.0 | 451.0 | 454.5 | 429.0 |
| 2022-09-08 | 25.09 (-0.13) | 3.68 (+0.37) | 0.11 (0.0) | -178 | 6.45 | 376 | 13.62 | 2 | 0.07 | 2760 | 442.0 | 451.5 | 457.5 | 427.0 |
| 2022-09-02 | 25.22 (-0.16) | 3.31 (+0.58) | 0.11 (-0.01) | -221 | 5.48 | 596 | 14.77 | -11 | 0.27 | 4034 | 444.0 | 420.0 | 453.0 | 412.0 |
| 2022-08-26 | 25.38 (-0.06) | 2.73 (+0.05) | 0.12 (+0.02) | 52 | 1.62 | 80 | 2.5 | 14 | 0.44 | 3202 | 430.0 | 406.0 | 433.0 | 384.0 |
| 2022-08-19 | 25.44 (-0.69) | 2.68 (+0.1) | 0.1 (-0.06) | -831 | 19.52 | 105 | 2.47 | -59 | 1.39 | 4257 | 398.0 | 424.5 | 431.5 | 398.0 |
| 2022-08-12 | 26.13 (-0.24) | 2.58 (+0.51) | 0.16 (+0.05) | -205 | 2.21 | 515 | 5.56 | 53 | 0.57 | 9261 | 430.0 | 358.0 | 433.0 | 352.0 |
| 2022-08-05 | 26.37 (-0.74) | 2.07 (+0.2) | 0.11 (+0.01) | -518 | 12.24 | 203 | 4.8 | 17 | 0.4 | 4232 | 357.0 | 369.0 | 379.0 | 350.5 |
| 2022-07-29 | 27.11 (-0.09) | 1.87 (+0.3) | 0.1 (+0.03) | -295 | 4.32 | 297 | 4.35 | 26 | 0.38 | 6823 | 374.5 | 367.0 | 380.5 | 320.0 |
| 2022-07-22 | 27.2 (-0.14) | 1.57 (+0.13) | 0.07 (0.0) | -94 | 3.02 | 140 | 4.5 | 4 | 0.13 | 3114 | 364.0 | 365.0 | 388.0 | 349.0 |
| 2022-07-15 | 27.34 (-0.17) | 1.44 (+0.08) | 0.07 (+0.02) | -372 | 4.75 | 73 | 0.93 | 15 | 0.19 | 7837 | 359.0 | 364.0 | 390.5 | 337.5 |
| 2022-07-08 | 27.51 (-0.92) | 1.36 (+0.86) | 0.05 (+0.01) | -893 | 10.76 | 874 | 10.53 | 11 | 0.13 | 8301 | 364.0 | 338.5 | 397.5 | 326.5 |
| 2022-07-01 | 28.43 (-0.1) | 0.5 (+0.29) | 0.04 (-0.04) | -294 | 7.13 | 583 | 14.13 | -35 | 0.85 | 4125 | 337.5 | 307.0 | 340.0 | 301.5 |
| 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 | 28.53 (-1.24) | 0.21 (0.0) | 0.08 (+0.01) | -1310 | 37.63 | -4 | 0.11 | 7 | 0.2 | 3481 | 300.0 | 270.0 | 302.0 | 259.0 |
| 2022-06-17 | 29.77 (-0.55) | 0.21 (+0.01) | 0.07 (+0.03) | -562 | 39.19 | 11 | 0.77 | 33 | 2.3 | 1434 | 270.0 | 284.5 | 284.5 | 266.0 |
| 2022-06-10 | 30.32 (-0.48) | 0.2 (0.0) | 0.04 (0.0) | -490 | 55.56 | 0 | 0.0 | 1 | 0.11 | 882 | 288.0 | 294.0 | 299.0 | 287.0 |
| 2022-06-02 | 30.8 (-0.32) | 0.2 (0.0) | 0.04 (0.0) | -319 | 31.84 | 0 | 0.0 | -1 | 0.1 | 1002 | 293.5 | 289.0 | 296.5 | 286.0 |
| 2022-05-27 | 31.12 (-0.21) | 0.2 (0.0) | 0.04 (0.0) | -224 | 38.42 | 0 | 0.0 | 4 | 0.69 | 583 | 287.5 | 300.0 | 306.0 | 285.5 |
| 2022-05-20 | 31.33 (-0.2) | 0.2 (-0.1) | 0.04 (0.0) | -135 | 10.2 | -93 | 7.02 | -7 | 0.53 | 1324 | 300.5 | 287.0 | 305.5 | 278.0 |
| 2022-05-13 | 31.53 (-0.22) | 0.3 (0.0) | 0.04 (0.0) | -228 | 21.9 | -7 | 0.67 | 7 | 0.67 | 1041 | 287.0 | 312.5 | 317.0 | 286.5 |
| 2022-05-06 | 31.75 (+0.04) | 0.3 (-0.05) | 0.04 (0.0) | 31 | 5.48 | -50 | 8.83 | 1 | 0.18 | 566 | 312.5 | 320.0 | 320.0 | 305.5 |
| 2022-04-29 | 31.71 (-0.27) | 0.35 (-0.03) | 0.04 (-0.01) | -286 | 17.33 | -27 | 1.64 | -11 | 0.67 | 1650 | 316.0 | 389.5 | 389.5 | 304.0 |
| 2022-04-22 | 31.98 (+0.08) | 0.38 (0.0) | 0.05 (0.0) | 74 | 22.16 | 1 | 0.3 | -1 | 0.3 | 334 | 389.5 | 349.0 | 394.0 | 349.0 |
| 2022-04-15 | 31.9 (-0.03) | 0.38 (+0.01) | 0.05 (0.0) | -31 | 4.85 | 6 | 0.94 | -3 | 0.47 | 639 | 349.0 | 375.5 | 375.5 | 340.0 |
| 2022-04-08 | 31.93 (-0.02) | 0.37 (-0.01) | 0.05 (0.0) | -21 | 15.44 | -7 | 5.15 | 3 | 2.21 | 136 | 379.5 | 382.5 | 389.5 | 379.0 |
| 2022-04-01 | 31.95 (-0.09) | 0.38 (-0.16) | 0.05 (+0.01) | -93 | 27.27 | 0 | 0.0 | 1 | 0.29 | 341 | 386.0 | 399.5 | 402.5 | 381.5 |
| 2022-03-25 | 32.04 (-0.04) | 0.54 (+0.01) | 0.04 (0.0) | -30 | 6.74 | 2 | 0.45 | 2 | 0.45 | 445 | 399.5 | 388.0 | 405.5 | 388.0 |
| 2022-03-18 | 32.08 (-0.08) | 0.53 (0.0) | 0.04 (0.0) | -81 | 18.24 | 4 | 0.9 | -1 | 0.23 | 444 | 388.0 | 389.0 | 403.0 | 382.5 |
| 2022-03-11 | 32.16 (-0.17) | 0.53 (0.0) | 0.04 (-0.01) | -177 | 27.06 | -2 | 0.31 | -9 | 1.38 | 654 | 388.0 | 400.5 | 400.5 | 381.0 |
| 2022-03-04 | 32.33 (-0.11) | 0.53 (-0.02) | 0.05 (+0.01) | -109 | 22.2 | -13 | 2.65 | 11 | 2.24 | 491 | 403.0 | 407.0 | 415.0 | 398.0 |
| 2022-02-25 | 32.44 (-0.07) | 0.55 (+0.02) | 0.04 (0.0) | -78 | 8.79 | 15 | 1.69 | 1 | 0.11 | 887 | 405.0 | 411.5 | 412.5 | 400.0 |
| 2022-02-18 | 32.51 (0.0) | 0.53 (+0.01) | 0.04 (-0.01) | 11 | 2.47 | 9 | 2.02 | -4 | 0.9 | 446 | 412.5 | 418.0 | 420.0 | 410.0 |
| 2022-02-11 | 32.51 (-0.08) | 0.52 (-0.01) | 0.05 (+0.01) | -90 | 27.19 | -6 | 1.81 | 7 | 2.11 | 331 | 418.0 | 424.0 | 424.0 | 415.0 |
| 2022-01-26 | 32.59 (-0.02) | 0.53 (0.0) | 0.04 (0.0) | -12 | 3.55 | -1 | 0.3 | -2 | 0.59 | 338 | 421.0 | 430.0 | 435.5 | 416.0 |
| 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 | 32.61 (+0.09) | 0.53 (+0.02) | 0.04 (-0.01) | 120 | 24.14 | 21 | 4.23 | -6 | 1.21 | 497 | 432.0 | 446.0 | 447.5 | 432.0 |
| 2022-01-14 | 32.52 (-0.14) | 0.51 (+0.2) | 0.05 (+0.01) | -134 | 11.03 | 202 | 16.63 | 7 | 0.58 | 1215 | 446.0 | 418.5 | 448.0 | 413.0 |
| 2022-01-07 | 32.66 (-0.22) | 0.31 (0.0) | 0.04 (0.0) | -225 | 17.63 | 0 | 0.0 | -2 | 0.16 | 1276 | 418.0 | 422.0 | 437.5 | 417.0 |
| 2021-12-30 | 32.88 (-0.18) | 0.31 (-0.1) | 0.04 (0.0) | -172 | 9.63 | -104 | 5.82 | -3 | 0.17 | 1786 | 423.5 | 425.0 | 442.5 | 410.0 |
| 2021-12-24 | 33.06 (-0.18) | 0.41 (-0.07) | 0.04 (+0.02) | -167 | 16.55 | -67 | 6.64 | 21 | 2.08 | 1009 | 430.5 | 456.5 | 457.5 | 428.0 |
| 2021-12-17 | 33.24 (-0.37) | 0.48 (-0.01) | 0.02 (0.0) | -337 | 20.65 | -18 | 1.1 | 6 | 0.37 | 1632 | 455.0 | 493.0 | 494.5 | 455.0 |
| 2021-12-10 | 33.61 (+0.03) | 0.49 (0.0) | 0.02 (0.0) | 63 | 22.74 | 0 | 0.0 | -1 | 0.36 | 277 | 493.0 | 491.5 | 495.0 | 485.0 |
| 2021-12-03 | 33.58 (-0.13) | 0.49 (-0.04) | 0.02 (-0.01) | -126 | 25.61 | -37 | 7.52 | -10 | 2.03 | 492 | 491.5 | 504.0 | 504.0 | 480.0 |
| 2021-11-26 | 33.71 (+0.13) | 0.53 (-0.04) | 0.03 (-0.01) | 145 | 34.52 | -36 | 8.57 | -11 | 2.62 | 420 | 502.0 | 500.0 | 520.0 | 497.5 |
| 2021-11-19 | 33.58 (-0.01) | 0.57 (+0.09) | 0.04 (0.0) | -22 | 6.06 | 85 | 23.42 | -2 | 0.55 | 363 | 501.0 | 511.0 | 517.0 | 501.0 |
| 2021-11-12 | 33.59 (+0.05) | 0.48 (+0.01) | 0.04 (0.0) | 57 | 16.15 | 11 | 3.12 | -2 | 0.57 | 353 | 508.0 | 509.0 | 517.0 | 500.0 |
| 2021-11-05 | 33.54 (+0.03) | 0.47 (-0.02) | 0.04 (0.0) | 24 | 8.45 | -14 | 4.93 | 2 | 0.7 | 284 | 501.0 | 497.0 | 502.0 | 490.0 |
| 2021-10-29 | 33.51 (-0.06) | 0.49 (0.0) | 0.04 (0.0) | -48 | 11.82 | 0 | 0.0 | 3 | 0.74 | 406 | 497.0 | 510.0 | 510.0 | 485.5 |
| 2021-10-22 | 33.57 (+0.1) | 0.49 (-0.01) | 0.04 (+0.02) | 107 | 20.19 | 0 | 0.0 | 17 | 3.21 | 530 | 512.0 | 483.0 | 512.0 | 483.0 |
| 2021-10-15 | 33.47 (-0.16) | 0.5 (+0.02) | 0.02 (+0.01) | -149 | 40.82 | 20 | 5.48 | 7 | 1.92 | 365 | 483.0 | 483.5 | 492.0 | 466.5 |
| 2021-10-08 | 33.63 (-0.01) | 0.48 (+0.05) | 0.01 (0.0) | -53 | 6.71 | 46 | 5.82 | 2 | 0.25 | 790 | 486.5 | 483.0 | 502.0 | 475.0 |
| 2021-10-01 | 33.64 (-0.52) | 0.43 (+0.14) | 0.01 (0.0) | -601 | 50.59 | 0 | 0.0 | -2 | 0.17 | 1188 | 471.5 | 484.0 | 493.5 | 467.5 |
| 2021-09-24 | 34.16 (-0.34) | 0.29 (+0.03) | 0.01 (0.0) | -367 | 39.63 | 27 | 2.92 | 1 | 0.11 | 926 | 479.0 | 468.0 | 497.0 | 455.0 |
| 2021-09-17 | 34.5 (-0.3) | 0.26 (-0.01) | 0.01 (-0.06) | -289 | 34.24 | -6 | 0.71 | -57 | 6.75 | 844 | 470.0 | 501.0 | 501.0 | 470.0 |
| 2021-09-10 | 34.8 (-0.21) | 0.27 (+0.03) | 0.07 (-0.02) | -205 | 22.09 | 31 | 3.34 | -23 | 2.48 | 928 | 501.0 | 505.0 | 515.0 | 497.0 |
| 2021-09-03 | 35.01 (-0.8) | 0.24 (-0.09) | 0.09 (+0.01) | -776 | 49.97 | -90 | 5.8 | 13 | 0.84 | 1553 | 503.0 | 525.0 | 525.0 | 501.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 35.81 (-0.44) | 0.33 (0.0) | 0.08 (0.0) | -417 | 51.17 | 0 | 0.0 | -1 | 0.12 | 815 | 525.0 | 525.0 | 539.0 | 525.0 |
| 2021-08-20 | 36.25 (-0.29) | 0.33 (0.0) | 0.08 (0.0) | -327 | 44.01 | 0 | 0.0 | -1 | 0.13 | 743 | 520.0 | 547.0 | 564.0 | 519.0 |
| 2021-08-13 | 36.54 (-0.08) | 0.33 (0.0) | 0.08 (+0.02) | -37 | 7.89 | 0 | 0.0 | 18 | 3.84 | 469 | 547.0 | 575.0 | 590.0 | 535.0 |
| 2021-08-06 | 36.62 (-0.17) | 0.33 (0.0) | 0.06 (+0.01) | -120 | 16.93 | 4 | 0.56 | 11 | 1.55 | 709 | 570.0 | 580.0 | 596.0 | 552.0 |
| 2021-07-30 | 36.79 (+0.09) | 0.33 (+0.03) | 0.05 (0.0) | 199 | 12.28 | 23 | 1.42 | -1 | 0.06 | 1620 | 597.0 | 562.0 | 602.0 | 531.0 |
| 2021-07-23 | 36.7 (+0.03) | 0.3 (+0.14) | 0.05 (0.0) | 10 | 1.17 | 142 | 16.55 | -3 | 0.35 | 858 | 561.0 | 548.0 | 565.0 | 544.0 |
| 2021-07-16 | 36.67 (+0.04) | 0.16 (0.0) | 0.05 (0.0) | -5 | 0.44 | 0 | 0.0 | 8 | 0.7 | 1149 | 545.0 | 522.0 | 550.0 | 512.0 |
| 2021-07-09 | 36.63 (-0.33) | 0.16 (-0.04) | 0.05 (0.0) | -317 | 27.37 | -40 | 3.45 | -3 | 0.26 | 1158 | 532.0 | 536.0 | 541.0 | 510.0 |
| 2021-07-02 | 36.96 (-0.26) | 0.2 (-0.15) | 0.05 (+0.01) | -260 | 36.26 | -20 | 2.79 | 4 | 0.56 | 717 | 534.0 | 547.0 | 552.0 | 533.0 |
| 2021-06-25 | 37.22 (-0.24) | 0.35 (-0.03) | 0.04 (-0.01) | -250 | 37.94 | -30 | 4.55 | -1 | 0.15 | 659 | 547.0 | 547.0 | 554.0 | 544.0 |
| 2021-06-18 | 37.46 (-0.06) | 0.38 (+0.02) | 0.05 (+0.01) | -37 | 5.92 | 19 | 3.04 | 1 | 0.16 | 625 | 547.0 | 545.0 | 562.0 | 541.0 |
| 2021-06-11 | 37.52 (-0.06) | 0.36 (-0.07) | 0.04 (-0.01) | -57 | 12.31 | -64 | 13.82 | -1 | 0.22 | 463 | 549.0 | 556.0 | 557.0 | 542.0 |
| 2021-06-04 | 37.58 (-0.03) | 0.43 (-0.04) | 0.05 (0.0) | -13 | 1.65 | -45 | 5.7 | 0 | 0.0 | 789 | 560.0 | 540.0 | 570.0 | 535.0 |
| 2021-05-28 | 37.61 (-0.03) | 0.47 (-0.07) | 0.05 (+0.01) | -18 | 2.66 | -71 | 10.49 | 1 | 0.15 | 677 | 542.0 | 560.0 | 561.0 | 540.0 |
| 2021-05-21 | 37.64 (-0.04) | 0.54 (-0.02) | 0.04 (0.0) | -51 | 8.39 | -13 | 2.14 | 3 | 0.49 | 608 | 564.0 | 577.0 | 579.0 | 543.0 |
| 2021-05-14 | 37.68 (+0.02) | 0.56 (0.0) | 0.04 (0.0) | -6 | 0.96 | -6 | 0.96 | -1 | 0.16 | 624 | 580.0 | 604.0 | 614.0 | 563.0 |
| 2021-05-07 | 37.66 (+0.09) | 0.56 (0.0) | 0.04 (-0.01) | 82 | 11.42 | 0 | 0.0 | -6 | 0.84 | 718 | 604.0 | 605.0 | 618.0 | 586.0 |
| 2021-04-29 | 37.57 (+0.19) | 0.56 (0.0) | 0.05 (0.0) | 183 | 28.02 | 5 | 0.77 | -6 | 0.92 | 653 | 612.0 | 607.0 | 625.0 | 603.0 |
| 2021-04-23 | 37.38 (+0.19) | 0.56 (0.0) | 0.05 (-0.01) | 182 | 46.91 | 0 | 0.0 | -1 | 0.26 | 388 | 607.0 | 592.0 | 607.0 | 591.0 |
| 2021-04-16 | 37.19 (+0.01) | 0.56 (-0.04) | 0.06 (0.0) | 19 | 4.63 | -40 | 9.76 | 0 | 0.0 | 410 | 592.0 | 589.0 | 592.0 | 580.0 |
| 2021-04-09 | 37.18 (-0.13) | 0.6 (-0.01) | 0.06 (0.0) | -140 | 37.04 | -10 | 2.65 | -1 | 0.26 | 378 | 589.0 | 596.0 | 601.0 | 587.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 37.31 (+0.03) | 0.61 (-0.18) | 0.06 (0.0) | 34 | 13.23 | -11 | 4.28 | 0 | 0.0 | 257 | 596.0 | 603.0 | 611.0 | 595.0 |
| 2021-03-26 | 37.28 (-0.01) | 0.79 (0.0) | 0.06 (0.0) | -11 | 2.63 | 0 | 0.0 | 0 | 0.0 | 418 | 601.0 | 598.0 | 604.0 | 586.0 |
| 2021-03-19 | 37.29 (-0.06) | 0.79 (+0.03) | 0.06 (+0.01) | -70 | 13.7 | 29 | 5.68 | 8 | 1.57 | 511 | 604.0 | 588.0 | 615.0 | 586.0 |
| 2021-03-12 | 37.35 (-0.07) | 0.76 (-0.13) | 0.05 (+0.01) | -66 | 9.26 | -131 | 18.37 | 6 | 0.84 | 713 | 593.0 | 611.0 | 614.0 | 590.0 |
| 2021-03-05 | 37.42 (-0.07) | 0.89 (+0.03) | 0.04 (0.0) | -63 | 9.38 | 34 | 5.06 | -1 | 0.15 | 672 | 614.0 | 642.0 | 645.0 | 592.0 |
| 2021-02-26 | 37.49 (+0.03) | 0.86 (+0.05) | 0.04 (0.0) | 24 | 1.04 | 48 | 2.07 | 3 | 0.13 | 2318 | 626.0 | 573.0 | 656.0 | 565.0 |
| 2021-02-19 | 37.46 (+0.06) | 0.81 (+0.02) | 0.04 (0.0) | 59 | 11.39 | 20 | 3.86 | 0 | 0.0 | 518 | 572.0 | 592.0 | 593.0 | 568.0 |
| 2021-02-05 | 37.4 (+0.02) | 0.79 (+0.01) | 0.04 (0.0) | 10 | 2.56 | 10 | 2.56 | 2 | 0.51 | 390 | 580.0 | 570.0 | 582.0 | 564.0 |
| 2021-01-29 | 37.38 (+0.15) | 0.78 (0.0) | 0.04 (0.0) | 145 | 25.0 | 0 | 0.0 | 0 | 0.0 | 580 | 580.0 | 561.0 | 584.0 | 559.0 |
| 2021-01-22 | 37.23 (-0.01) | 0.78 (-0.1) | 0.04 (0.0) | -10 | 1.09 | -93 | 10.13 | 0 | 0.0 | 918 | 559.0 | 572.0 | 584.0 | 557.0 |
| 2021-01-15 | 37.24 (-0.25) | 0.88 (+0.04) | 0.04 (0.0) | -245 | 28.79 | 38 | 4.47 | 0 | 0.0 | 851 | 575.0 | 578.0 | 590.0 | 575.0 |
| 2021-01-08 | 37.49 (-0.08) | 0.84 (+0.08) | 0.04 (-0.01) | -84 | 11.9 | 70 | 9.92 | -11 | 1.56 | 706 | 576.0 | 576.0 | 595.0 | 576.0 |
| 2020-12-31 | 37.57 (-0.06) | 0.76 (-0.16) | 0.05 (0.0) | -60 | 16.95 | -151 | 42.66 | 3 | 0.85 | 354 | 576.0 | 589.0 | 589.0 | 576.0 |
| 2020-12-25 | 37.63 (+0.1) | 0.92 (-0.11) | 0.05 (+0.01) | 106 | 22.51 | -108 | 22.93 | 2 | 0.42 | 471 | 584.0 | 595.0 | 605.0 | 582.0 |
| 2020-12-18 | 37.53 (+0.04) | 1.03 (-0.02) | 0.04 (0.0) | 36 | 12.33 | -27 | 9.25 | 5 | 1.71 | 292 | 592.0 | 590.0 | 602.0 | 583.0 |
| 2020-12-11 | 37.49 (-0.03) | 1.05 (-0.02) | 0.04 (+0.02) | -32 | 6.43 | -16 | 3.21 | 17 | 3.41 | 498 | 590.0 | 595.0 | 600.0 | 586.0 |
| 2020-12-04 | 37.52 (+0.08) | 1.07 (-0.03) | 0.02 (0.0) | 102 | 24.7 | -30 | 7.26 | 0 | 0.0 | 413 | 597.0 | 598.0 | 612.0 | 595.0 |
| 2020-11-27 | 37.44 (+0.01) | 1.1 (-0.02) | 0.02 (0.0) | 11 | 2.13 | -18 | 3.48 | -1 | 0.19 | 517 | 598.0 | 594.0 | 607.0 | 580.0 |
| 2020-11-20 | 37.43 (+0.06) | 1.12 (0.0) | 0.02 (0.0) | 43 | 10.72 | 0 | 0.0 | -1 | 0.25 | 401 | 594.0 | 602.0 | 613.0 | 594.0 |
| 2020-11-13 | 37.37 (+0.07) | 1.12 (-0.03) | 0.02 (0.0) | 70 | 18.67 | -30 | 8.0 | -1 | 0.27 | 375 | 606.0 | 600.0 | 609.0 | 592.0 |
| 2020-11-06 | 37.3 (+0.01) | 1.15 (0.0) | 0.02 (-0.01) | -5 | 1.17 | 0 | 0.0 | -3 | 0.7 | 426 | 596.0 | 616.0 | 622.0 | 596.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 37.29 (+0.24) | 1.15 (+0.01) | 0.03 (0.0) | 241 | 29.46 | 10 | 1.22 | 1 | 0.12 | 818 | 616.0 | 605.0 | 628.0 | 599.0 |
| 2020-10-23 | 37.05 (+0.23) | 1.14 (+0.03) | 0.03 (0.0) | 219 | 33.23 | 30 | 4.55 | 1 | 0.15 | 659 | 602.0 | 584.0 | 611.0 | 584.0 |
| 2020-10-16 | 36.82 (+0.04) | 1.11 (-0.01) | 0.03 (0.0) | 28 | 5.82 | -12 | 2.49 | -7 | 1.46 | 481 | 582.0 | 581.0 | 594.0 | 567.0 |
| 2020-10-08 | 36.78 (+0.08) | 1.12 (0.0) | 0.03 (-0.01) | 88 | 22.8 | 0 | 0.0 | -5 | 1.3 | 386 | 579.0 | 553.0 | 580.0 | 540.0 |
| 2020-09-30 | 36.7 (-0.01) | 1.12 (-0.04) | 0.04 (-0.01) | -3 | 0.59 | -8 | 1.56 | -14 | 2.73 | 512 | 553.0 | 546.0 | 557.0 | 539.0 |
| 2020-09-25 | 36.71 (+0.03) | 1.16 (-0.02) | 0.05 (-0.01) | 13 | 3.21 | -15 | 3.7 | -7 | 1.73 | 405 | 557.0 | 564.0 | 566.0 | 542.0 |
| 2020-09-18 | 36.68 (-0.09) | 1.18 (+0.02) | 0.06 (0.0) | -75 | 14.31 | 20 | 3.82 | 0 | 0.0 | 524 | 563.0 | 554.0 | 568.0 | 554.0 |
| 2020-09-11 | 36.77 (-0.09) | 1.16 (-0.01) | 0.06 (0.0) | -64 | 9.32 | -8 | 1.16 | 1 | 0.15 | 687 | 549.0 | 577.0 | 577.0 | 541.0 |
| 2020-09-04 | 36.86 (+0.03) | 1.17 (+0.01) | 0.06 (0.0) | 41 | 7.96 | 5 | 0.97 | -1 | 0.19 | 515 | 577.0 | 589.0 | 602.0 | 575.0 |
| 2020-08-28 | 36.83 (-0.08) | 1.16 (+0.04) | 0.06 (0.0) | -76 | 16.7 | 37 | 8.13 | 0 | 0.0 | 455 | 581.0 | 589.0 | 603.0 | 581.0 |
| 2020-08-21 | 36.91 (-0.22) | 1.12 (0.0) | 0.06 (+0.01) | -223 | 20.25 | 0 | 0.0 | 12 | 1.09 | 1101 | 588.0 | 603.0 | 604.0 | 562.0 |
| 2020-08-14 | 37.13 (-0.21) | 1.12 (+0.09) | 0.05 (+0.01) | -218 | 34.44 | 95 | 15.01 | 3 | 0.47 | 633 | 601.0 | 628.0 | 629.0 | 600.0 |
| 2020-08-07 | 37.34 (+0.21) | 1.03 (-0.03) | 0.04 (-0.01) | 213 | 28.21 | -33 | 4.37 | -6 | 0.79 | 755 | 620.0 | 628.0 | 645.0 | 613.0 |
| 2020-07-31 | 37.13 (-0.05) | 1.06 (0.0) | 0.05 (+0.01) | -128 | 14.99 | 2 | 0.23 | 6 | 0.7 | 854 | 614.0 | 623.0 | 634.0 | 598.0 |
| 2020-07-24 | 37.18 (+0.44) | 1.06 (-0.03) | 0.04 (0.0) | 443 | 30.57 | -25 | 1.73 | 6 | 0.41 | 1449 | 623.0 | 588.0 | 660.0 | 588.0 |
| 2020-07-17 | 36.74 (+0.15) | 1.09 (-0.04) | 0.04 (0.0) | 132 | 21.15 | -40 | 6.41 | -1 | 0.16 | 624 | 592.0 | 598.0 | 609.0 | 588.0 |
| 2020-07-10 | 36.59 (-0.14) | 1.13 (-0.02) | 0.04 (-0.02) | -147 | 12.03 | -24 | 1.96 | -25 | 2.05 | 1222 | 586.0 | 634.0 | 655.0 | 586.0 |
| 2020-07-03 | 36.73 (+0.18) | 1.15 (-0.01) | 0.06 (+0.02) | 190 | 15.55 | -3 | 0.25 | 27 | 2.21 | 1222 | 625.0 | 586.0 | 625.0 | 570.0 |
| 2020-06-24 | 36.55 (+0.01) | 1.16 (0.0) | 0.04 (0.0) | 12 | 1.6 | 1 | 0.13 | 1 | 0.13 | 752 | 584.0 | 574.0 | 585.0 | 560.0 |
| 2020-06-19 | 36.54 (-0.15) | 1.16 (+0.01) | 0.04 (-0.01) | -118 | 12.23 | 9 | 0.93 | -13 | 1.35 | 965 | 575.0 | 580.0 | 594.0 | 570.0 |
| 2020-06-12 | 36.69 (-0.24) | 1.15 (+0.07) | 0.05 (-0.01) | -225 | 21.31 | 69 | 6.53 | -10 | 0.95 | 1056 | 585.0 | 584.0 | 600.0 | 572.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 36.93 (-0.11) | 1.08 (-0.04) | 0.06 (0.0) | -110 | 11.79 | -37 | 3.97 | -1 | 0.11 | 933 | 578.0 | 587.0 | 617.0 | 576.0 |
| 2020-05-29 | 37.04 (-0.18) | 1.12 (+0.08) | 0.06 (+0.02) | -213 | 17.93 | 76 | 6.4 | 19 | 1.6 | 1188 | 578.0 | 586.0 | 600.0 | 565.0 |
| 2020-05-22 | 37.22 (-0.06) | 1.04 (+0.07) | 0.04 (-0.01) | -76 | 6.08 | 69 | 5.52 | -7 | 0.56 | 1251 | 592.0 | 600.0 | 641.0 | 575.0 |
| 2020-05-15 | 37.28 (+0.47) | 0.97 (-0.05) | 0.05 (0.0) | 496 | 22.79 | -45 | 2.07 | -3 | 0.14 | 2176 | 600.0 | 499.0 | 603.0 | 499.0 |
| 2020-05-08 | 36.81 (-0.1) | 1.02 (-0.03) | 0.05 (-0.01) | -106 | 11.24 | -27 | 2.86 | -10 | 1.06 | 943 | 501.0 | 500.0 | 515.0 | 488.0 |
| 2020-04-30 | 36.91 (+0.03) | 1.05 (+0.05) | 0.06 (-0.05) | 13 | 1.49 | 46 | 5.27 | -43 | 4.93 | 873 | 500.0 | 512.0 | 515.0 | 491.5 |
| 2020-04-24 | 36.88 (+0.49) | 1.0 (-0.01) | 0.11 (0.0) | 485 | 27.09 | -15 | 0.84 | -3 | 0.17 | 1790 | 501.0 | 475.0 | 510.0 | 456.0 |
| 2020-04-17 | 36.39 (+0.01) | 1.01 (+0.03) | 0.11 (+0.01) | 16 | 1.2 | 30 | 2.25 | 6 | 0.45 | 1332 | 466.0 | 432.5 | 479.5 | 425.0 |
| 2020-04-10 | 36.38 (-0.15) | 0.98 (+0.09) | 0.1 (+0.01) | -121 | 15.39 | 87 | 11.07 | 10 | 1.27 | 786 | 432.5 | 424.0 | 435.0 | 422.0 |
| 2020-04-01 | 36.53 (-0.03) | 0.89 (+0.04) | 0.09 (0.0) | -26 | 4.93 | 0 | 0.0 | -1 | 0.19 | 527 | 425.0 | 422.5 | 450.0 | 421.5 |
| 2020-03-27 | 36.56 (-0.15) | 0.85 (0.0) | 0.09 (0.0) | -126 | 10.6 | 0 | 0.0 | 3 | 0.25 | 1189 | 433.5 | 411.0 | 447.0 | 403.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 21.72 (-1.34) | 10.97 (+0.33) | 0.09 (+0.01) | -1426 | 29.94 | 339 | 7.12 | 10 | 0.21 | 4763 | 483.5 | 501.0 | 507.0 | 473.0 |
| 2024-10-30 | 23.06 (-0.36) | 10.64 (+0.48) | 0.08 (-0.05) | -606 | 13.78 | 504 | 11.46 | -55 | 1.25 | 4397 | 501.0 | 524.0 | 545.0 | 490.5 |
| 2024-09-30 | 23.42 (-0.13) | 10.16 (+1.85) | 0.13 (-0.03) | -189 | 2.94 | 1947 | 30.33 | -26 | 0.41 | 6419 | 527.0 | 505.0 | 554.0 | 505.0 |
| 2024-08-30 | 23.55 (-0.09) | 8.31 (+0.58) | 0.16 (+0.04) | 86 | 1.97 | 718 | 16.44 | 44 | 1.01 | 4368 | 502.0 | 514.0 | 529.0 | 487.5 |
| 2024-07-31 | 23.64 (-0.05) | 7.73 (+0.82) | 0.12 (+0.02) | -11 | 0.25 | 808 | 18.11 | 24 | 0.54 | 4462 | 514.0 | 493.0 | 521.0 | 491.0 |
| 2024-06-28 | 23.69 (-1.93) | 6.91 (+3.1) | 0.1 (-0.07) | -1851 | 17.92 | 3208 | 31.06 | -76 | 0.74 | 10327 | 492.0 | 509.0 | 562.0 | 490.0 |
| 2024-05-31 | 25.62 (-1.05) | 3.81 (+1.07) | 0.17 (+0.01) | -1132 | 16.41 | 1107 | 16.04 | 11 | 0.16 | 6900 | 507.0 | 500.0 | 520.0 | 483.0 |
| 2024-04-30 | 26.67 (-0.44) | 2.74 (-0.16) | 0.16 (-0.04) | -453 | 8.83 | -6 | 0.12 | -39 | 0.76 | 5132 | 500.0 | 495.0 | 508.0 | 468.5 |
| 2024-03-29 | 27.11 (-0.94) | 2.9 (+0.59) | 0.2 (+0.03) | -946 | 14.39 | 603 | 9.17 | 30 | 0.46 | 6575 | 495.0 | 491.0 | 514.0 | 478.0 |
| 2024-02-29 | 28.05 (-1.11) | 2.31 (-0.14) | 0.17 (-0.02) | -1263 | 38.56 | -136 | 4.15 | -19 | 0.58 | 3275 | 491.0 | 515.0 | 520.0 | 489.0 |
| 2024-01-31 | 29.16 (-0.24) | 2.45 (+0.09) | 0.19 (-0.05) | -212 | 3.92 | 128 | 2.36 | -60 | 1.11 | 5413 | 517.0 | 555.0 | 557.0 | 512.0 |
| 2023-12-29 | 29.4 (-0.37) | 2.36 (+1.64) | 0.24 (-0.02) | -401 | 4.15 | 1700 | 17.58 | -12 | 0.12 | 9669 | 552.0 | 507.0 | 592.0 | 506.0 |
| 2023-11-30 | 29.77 (+0.46) | 0.72 (+0.18) | 0.26 (+0.02) | 481 | 7.97 | 194 | 3.21 | 12 | 0.2 | 6037 | 510.0 | 507.0 | 541.0 | 497.5 |
| 2023-10-31 | 29.31 (-0.44) | 0.54 (+0.19) | 0.24 (0.0) | -397 | 13.49 | 26 | 0.88 | 9 | 0.31 | 2943 | 497.5 | 483.5 | 508.0 | 459.5 |
| 2023-09-28 | 29.75 (+0.04) | 0.35 (-0.12) | 0.24 (0.0) | -29 | 1.18 | -120 | 4.87 | -6 | 0.24 | 2466 | 482.0 | 487.0 | 505.0 | 478.0 |
| 2023-08-31 | 29.71 (-0.93) | 0.47 (-0.42) | 0.24 (-0.01) | -878 | 15.22 | -428 | 7.42 | -2 | 0.03 | 5769 | 486.0 | 505.0 | 522.0 | 474.5 |
| 2023-07-31 | 30.64 (-1.91) | 0.89 (-0.17) | 0.25 (+0.11) | -2072 | 35.7 | -205 | 3.53 | 110 | 1.9 | 5804 | 512.0 | 591.0 | 595.0 | 508.0 |
| 2023-06-30 | 32.55 (+0.8) | 1.06 (-0.32) | 0.14 (+0.06) | 915 | 13.39 | -327 | 4.78 | 60 | 0.88 | 6835 | 592.0 | 535.0 | 599.0 | 528.0 |
| 2023-05-31 | 31.75 (-0.47) | 1.38 (-0.87) | 0.08 (-0.02) | -652 | 10.86 | -882 | 14.69 | -25 | 0.42 | 6004 | 532.0 | 576.0 | 583.0 | 515.0 |
| 2023-04-28 | 32.22 (+0.71) | 2.25 (-0.05) | 0.1 (0.0) | 902 | 11.81 | -57 | 0.75 | 7 | 0.09 | 7637 | 574.0 | 570.0 | 627.0 | 567.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 31.51 (+0.82) | 2.3 (-0.29) | 0.1 (-0.09) | 808 | 7.31 | -353 | 3.2 | -101 | 0.91 | 11046 | 570.0 | 563.0 | 620.0 | 556.0 |
| 2023-02-24 | 30.69 (+1.56) | 2.59 (+0.41) | 0.19 (+0.03) | 1693 | 9.84 | 413 | 2.4 | 29 | 0.17 | 17214 | 593.0 | 521.0 | 615.0 | 510.0 |
| 2023-01-31 | 29.13 (+0.41) | 2.18 (+0.06) | 0.16 (+0.03) | 300 | 3.18 | 62 | 0.66 | 36 | 0.38 | 9438 | 520.0 | 501.0 | 561.0 | 485.0 |
| 2022-12-30 | 28.72 (+1.23) | 2.12 (-0.41) | 0.13 (+0.04) | 1371 | 8.98 | -426 | 2.79 | 40 | 0.26 | 15263 | 497.5 | 458.0 | 503.0 | 432.0 |
| 2022-11-30 | 27.49 (+2.37) | 2.53 (-1.69) | 0.09 (0.0) | 2643 | 13.63 | -1728 | 8.91 | -2 | 0.01 | 19387 | 450.0 | 418.0 | 501.0 | 414.0 |
| 2022-10-31 | 25.12 (+0.53) | 4.22 (+0.43) | 0.09 (-0.01) | 517 | 4.36 | 87 | 0.73 | -5 | 0.04 | 11850 | 410.0 | 390.0 | 463.5 | 381.5 |
| 2022-09-30 | 24.59 (-0.65) | 3.79 (+0.85) | 0.1 (-0.01) | -492 | 3.85 | 868 | 6.79 | -15 | 0.12 | 12783 | 393.5 | 430.0 | 465.5 | 388.0 |
| 2022-08-31 | 25.24 (-1.87) | 2.94 (+1.07) | 0.11 (+0.01) | -1667 | 7.14 | 1121 | 4.8 | 20 | 0.09 | 23335 | 427.0 | 369.0 | 443.0 | 350.5 |
| 2022-07-29 | 27.11 (-1.0) | 1.87 (+1.55) | 0.1 (+0.05) | -1410 | 5.19 | 1565 | 5.76 | 51 | 0.19 | 27154 | 374.5 | 317.5 | 397.5 | 312.0 |
| 2022-06-30 | 28.11 (-2.82) | 0.32 (+0.12) | 0.05 (+0.01) | -3022 | 32.61 | 409 | 4.41 | 10 | 0.11 | 9268 | 316.0 | 290.0 | 336.0 | 259.0 |
| 2022-05-31 | 30.93 (-0.78) | 0.2 (-0.15) | 0.04 (0.0) | -753 | 18.38 | -150 | 3.66 | 5 | 0.12 | 4096 | 287.0 | 320.0 | 320.0 | 278.0 |
| 2022-04-29 | 31.71 (-0.27) | 0.35 (-0.03) | 0.04 (0.0) | -300 | 10.4 | -27 | 0.94 | -11 | 0.38 | 2885 | 316.0 | 391.5 | 394.0 | 304.0 |
| 2022-03-31 | 31.98 (-0.46) | 0.38 (-0.17) | 0.04 (0.0) | -454 | 20.15 | -9 | 0.4 | 3 | 0.13 | 2253 | 389.0 | 407.0 | 415.0 | 381.0 |
| 2022-02-25 | 32.44 (-0.15) | 0.55 (+0.02) | 0.04 (0.0) | -157 | 9.43 | 18 | 1.08 | 4 | 0.24 | 1665 | 405.0 | 424.0 | 424.0 | 400.0 |
| 2022-01-26 | 32.59 (-0.29) | 0.53 (+0.22) | 0.04 (0.0) | -251 | 7.54 | 222 | 6.67 | -3 | 0.09 | 3328 | 421.0 | 422.0 | 448.0 | 413.0 |
| 2021-12-30 | 32.88 (-0.73) | 0.31 (-0.18) | 0.04 (+0.01) | -638 | 13.07 | -189 | 3.87 | 13 | 0.27 | 4883 | 423.5 | 485.0 | 495.0 | 410.0 |
| 2021-11-30 | 33.61 (+0.1) | 0.49 (0.0) | 0.03 (-0.01) | 103 | 5.93 | 9 | 0.52 | -13 | 0.75 | 1737 | 488.0 | 497.0 | 520.0 | 488.0 |
| 2021-10-29 | 33.51 (-0.18) | 0.49 (+0.06) | 0.04 (+0.03) | -198 | 8.97 | 66 | 2.99 | 27 | 1.22 | 2207 | 497.0 | 472.5 | 512.0 | 466.5 |
| 2021-09-30 | 33.69 (-1.71) | 0.43 (+0.1) | 0.01 (-0.07) | -1767 | 37.09 | -36 | 0.76 | -71 | 1.49 | 4764 | 472.5 | 505.0 | 515.0 | 455.0 |
| 2021-08-31 | 35.4 (-1.39) | 0.33 (0.0) | 0.08 (+0.03) | -1317 | 39.9 | 2 | 0.06 | 32 | 0.97 | 3301 | 505.0 | 580.0 | 596.0 | 505.0 |
| 2021-07-30 | 36.79 (-0.38) | 0.33 (+0.13) | 0.05 (0.0) | -328 | 6.2 | 125 | 2.36 | 3 | 0.06 | 5288 | 597.0 | 543.0 | 602.0 | 510.0 |
| 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 | 37.17 (-0.42) | 0.2 (-0.23) | 0.05 (0.0) | -381 | 14.72 | -100 | 3.86 | 1 | 0.04 | 2588 | 543.0 | 537.0 | 570.0 | 537.0 |
| 2021-05-31 | 37.59 (+0.02) | 0.43 (-0.13) | 0.05 (0.0) | -14 | 0.5 | -130 | 4.65 | -3 | 0.11 | 2794 | 537.0 | 605.0 | 618.0 | 535.0 |
| 2021-04-29 | 37.57 (+0.27) | 0.56 (-0.06) | 0.05 (-0.01) | 255 | 13.56 | -56 | 2.98 | -8 | 0.43 | 1880 | 612.0 | 598.0 | 625.0 | 580.0 |
| 2021-03-31 | 37.3 (-0.19) | 0.62 (-0.24) | 0.06 (+0.02) | -187 | 7.41 | -68 | 2.69 | 13 | 0.52 | 2524 | 596.0 | 642.0 | 645.0 | 586.0 |
| 2021-02-26 | 37.49 (+0.11) | 0.86 (+0.08) | 0.04 (0.0) | 93 | 2.88 | 78 | 2.42 | 5 | 0.15 | 3227 | 626.0 | 570.0 | 656.0 | 564.0 |
| 2021-01-29 | 37.38 (-0.19) | 0.78 (+0.02) | 0.04 (-0.01) | -194 | 6.35 | 15 | 0.49 | -11 | 0.36 | 3057 | 580.0 | 576.0 | 595.0 | 557.0 |
| 2020-12-31 | 37.57 (+0.06) | 0.76 (-0.34) | 0.05 (+0.03) | 75 | 4.03 | -332 | 17.83 | 26 | 1.4 | 1862 | 576.0 | 603.0 | 610.0 | 576.0 |
| 2020-11-30 | 37.51 (+0.22) | 1.1 (-0.05) | 0.02 (-0.01) | 196 | 10.38 | -48 | 2.54 | -5 | 0.26 | 1889 | 598.0 | 616.0 | 622.0 | 580.0 |
| 2020-10-30 | 37.29 (+0.59) | 1.15 (+0.03) | 0.03 (-0.01) | 576 | 24.55 | 28 | 1.19 | -10 | 0.43 | 2346 | 616.0 | 553.0 | 628.0 | 540.0 |
| 2020-09-30 | 36.7 (-0.12) | 1.12 (-0.04) | 0.04 (-0.02) | -80 | 3.13 | -6 | 0.24 | -20 | 0.78 | 2553 | 553.0 | 578.0 | 602.0 | 539.0 |
| 2020-08-31 | 36.82 (-0.31) | 1.16 (+0.1) | 0.06 (+0.01) | -312 | 10.27 | 99 | 3.26 | 8 | 0.26 | 3039 | 575.0 | 628.0 | 645.0 | 562.0 |
| 2020-07-31 | 37.13 (+0.58) | 1.06 (-0.09) | 0.05 (+0.01) | 477 | 9.64 | -86 | 1.74 | 10 | 0.2 | 4947 | 614.0 | 586.0 | 660.0 | 570.0 |
| 2020-06-30 | 36.55 (-0.49) | 1.15 (+0.03) | 0.04 (-0.02) | -428 | 10.36 | 38 | 0.92 | -20 | 0.48 | 4133 | 582.0 | 587.0 | 617.0 | 560.0 |
| 2020-05-29 | 37.04 (+0.13) | 1.12 (+0.07) | 0.06 (0.0) | 101 | 1.82 | 73 | 1.31 | -1 | 0.02 | 5559 | 578.0 | 500.0 | 641.0 | 488.0 |
| 2020-04-30 | 36.91 (+0.41) | 1.05 (+0.16) | 0.06 (-0.03) | 423 | 8.42 | 148 | 2.95 | -29 | 0.58 | 5025 | 500.0 | 429.0 | 515.0 | 422.0 |
| 2020-03-31 | 36.5 (-0.1) | 0.89 (+0.1) | 0.09 (-0.12) | -92 | 1.7 | 64 | 1.18 | -114 | 2.11 | 5411 | 429.0 | 460.0 | 500.0 | 396.0 |
| 2020-02-27 | 36.6 (+0.34) | 0.79 (+0.05) | 0.21 (+0.08) | 337 | 6.81 | 49 | 0.99 | 72 | 1.46 | 4946 | 477.0 | 433.0 | 545.0 | 425.0 |
| 2020-01-31 | 36.26 (+0.37) | 0.74 (+0.02) | 0.13 (-0.01) | 347 | 20.56 | 15 | 0.89 | -8 | 0.47 | 1688 | 435.0 | 424.5 | 455.0 | 413.0 |
| 2019-12-31 | 35.89 () | 0.72 () | 0.14 () | 28 | 2.76 | -86 | 8.47 | 10 | 0.99 | 1015 | 421.5 | 426.0 | 437.5 | 418.0 |
