- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 32.17 (-0.37) | 2.78 (+0.21) | 0.09 (-0.01) | -485 | 66.8 | 280 | 38.57 | -5 | 0.69 | 726 | 298.0 | 301.5 | 305.0 | 298.0 |
| 2024-12-19 | 32.54 (-0.31) | 2.57 (+0.22) | 0.1 (0.0) | -457 | 72.77 | 292 | 46.5 | -4 | 0.64 | 628 | 301.5 | 306.0 | 309.0 | 301.5 |
| 2024-12-18 | 32.85 (-0.2) | 2.35 (+0.24) | 0.1 (0.0) | -287 | 48.24 | 323 | 54.29 | 0 | 0.0 | 595 | 306.0 | 307.5 | 312.5 | 306.0 |
| 2024-12-17 | 33.05 (-0.28) | 2.11 (+0.24) | 0.1 (0.0) | -375 | 67.32 | 329 | 59.07 | 0 | 0.0 | 557 | 307.5 | 303.5 | 310.5 | 302.0 |
| 2024-12-16 | 33.33 (-0.01) | 1.87 (0.0) | 0.1 (0.0) | -19 | 13.67 | 0 | 0.0 | -4 | 2.88 | 139 | 304.5 | 308.5 | 312.5 | 304.5 |
| 2024-12-13 | 33.34 (-0.02) | 1.87 (0.0) | 0.1 (-0.01) | -16 | 7.21 | 2 | 0.9 | -4 | 1.8 | 222 | 308.5 | 306.5 | 310.5 | 305.0 |
| 2024-12-12 | 33.36 (-0.01) | 1.87 (0.0) | 0.11 (+0.03) | 8 | 5.13 | -3 | 1.92 | 33 | 21.15 | 156 | 308.0 | 306.5 | 311.5 | 306.5 |
| 2024-12-11 | 33.37 (-0.06) | 1.87 (0.0) | 0.08 (-0.03) | -89 | 28.99 | -1 | 0.33 | -32 | 10.42 | 307 | 305.5 | 313.5 | 313.5 | 305.0 |
| 2024-12-10 | 33.43 (+0.03) | 1.87 (0.0) | 0.11 (0.0) | 34 | 9.37 | 0 | 0.0 | 0 | 0.0 | 363 | 311.0 | 316.5 | 316.5 | 308.5 |
| 2024-12-09 | 33.4 (+0.05) | 1.87 (0.0) | 0.11 (-0.04) | 66 | 8.12 | 0 | 0.0 | -55 | 6.77 | 813 | 313.5 | 321.0 | 332.0 | 312.5 |
| 2024-12-06 | 33.35 (+0.01) | 1.87 (0.0) | 0.15 (-0.02) | 14 | 2.81 | -2 | 0.4 | -34 | 6.81 | 499 | 309.5 | 325.0 | 326.0 | 308.0 |
| 2024-12-05 | 33.34 (+0.19) | 1.87 (0.0) | 0.17 (+0.02) | 250 | 33.38 | -5 | 0.67 | 36 | 4.81 | 749 | 325.5 | 322.0 | 328.0 | 320.5 |
| 2024-12-04 | 33.15 (+0.07) | 1.87 (-0.01) | 0.15 (+0.01) | 96 | 35.82 | -2 | 0.75 | 5 | 1.87 | 268 | 319.5 | 317.5 | 321.5 | 317.5 |
| 2024-12-03 | 33.08 (-0.01) | 1.88 (0.0) | 0.14 (0.0) | -20 | 6.83 | 0 | 0.0 | 1 | 0.34 | 293 | 318.0 | 324.5 | 324.5 | 316.0 |
| 2024-12-02 | 33.09 (+0.15) | 1.88 (+0.05) | 0.14 (0.0) | 191 | 31.83 | 59 | 9.83 | -5 | 0.83 | 600 | 320.0 | 312.0 | 324.0 | 309.0 |
| 2024-11-29 | 32.94 (+0.08) | 1.83 (0.0) | 0.14 (-0.02) | 107 | 40.23 | 2 | 0.75 | -16 | 6.02 | 266 | 312.0 | 304.5 | 312.0 | 301.5 |
| 2024-11-28 | 32.86 (+0.01) | 1.83 (0.0) | 0.16 (+0.01) | 20 | 10.75 | 6 | 3.23 | 3 | 1.61 | 186 | 305.5 | 308.0 | 308.0 | 301.0 |
| 2024-11-27 | 32.85 (-0.02) | 1.83 (+0.01) | 0.15 (-0.01) | -32 | 9.33 | 2 | 0.58 | -4 | 1.17 | 343 | 306.0 | 314.0 | 314.5 | 305.5 |
| 2024-11-26 | 32.87 (+0.05) | 1.82 (+0.02) | 0.16 (-0.01) | 69 | 29.49 | 39 | 16.67 | -11 | 4.7 | 234 | 312.5 | 313.5 | 314.0 | 311.0 |
| 2024-11-25 | 32.82 (-0.04) | 1.8 (0.0) | 0.17 (+0.01) | -53 | 15.14 | 0 | 0.0 | 6 | 1.71 | 350 | 312.0 | 312.0 | 314.5 | 309.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 32.86 (+0.06) | 1.8 (+0.06) | 0.16 (-0.01) | 81 | 17.69 | 69 | 15.07 | -18 | 3.93 | 458 | 312.0 | 308.5 | 312.0 | 303.5 |
| 2024-11-21 | 32.8 (+0.38) | 1.74 (-0.04) | 0.17 (-0.01) | 512 | 55.53 | -43 | 4.66 | -9 | 0.98 | 922 | 308.5 | 299.5 | 310.0 | 297.5 |
| 2024-11-20 | 32.42 (+0.06) | 1.78 (0.0) | 0.18 (+0.01) | 71 | 16.44 | -5 | 1.16 | 10 | 2.31 | 432 | 297.0 | 294.0 | 299.5 | 293.5 |
| 2024-11-19 | 32.36 (-0.11) | 1.78 (0.0) | 0.17 (0.0) | -143 | 37.24 | 6 | 1.56 | 5 | 1.3 | 384 | 293.0 | 292.5 | 293.0 | 287.5 |
| 2024-11-18 | 32.47 (+0.01) | 1.78 (0.0) | 0.17 (-0.02) | 32 | 8.06 | -3 | 0.76 | -26 | 6.55 | 397 | 288.5 | 292.0 | 296.0 | 288.5 |
| 2024-11-15 | 32.46 (-0.25) | 1.78 (0.0) | 0.19 (0.0) | -334 | 66.4 | 0 | 0.0 | 4 | 0.8 | 503 | 288.0 | 298.5 | 300.0 | 288.0 |
| 2024-11-14 | 32.71 (-0.07) | 1.78 (+0.01) | 0.19 (-0.02) | -78 | 20.16 | 17 | 4.39 | -26 | 6.72 | 387 | 296.5 | 297.0 | 298.0 | 291.5 |
| 2024-11-13 | 32.78 (-0.09) | 1.77 (+0.01) | 0.21 (0.0) | -117 | 23.31 | 9 | 1.79 | -9 | 1.79 | 502 | 297.0 | 302.0 | 307.0 | 297.0 |
| 2024-11-12 | 32.87 (-0.12) | 1.76 (+0.01) | 0.21 (-0.03) | -163 | 26.9 | 13 | 2.15 | -38 | 6.27 | 606 | 301.5 | 312.5 | 312.5 | 300.0 |
| 2024-11-11 | 32.99 (+0.07) | 1.75 (0.0) | 0.24 (+0.01) | 90 | 14.54 | 0 | 0.0 | 15 | 2.42 | 619 | 315.0 | 312.0 | 319.0 | 312.0 |
| 2024-11-08 | 32.92 (+0.07) | 1.75 (-0.02) | 0.23 (0.0) | 76 | 13.38 | -32 | 5.63 | 5 | 0.88 | 568 | 311.0 | 314.0 | 318.5 | 311.0 |
| 2024-11-07 | 32.85 (+0.19) | 1.77 (+0.08) | 0.23 (+0.04) | 258 | 28.41 | 117 | 12.89 | 52 | 5.73 | 908 | 313.5 | 305.0 | 316.0 | 305.0 |
| 2024-11-06 | 32.66 (+0.02) | 1.69 (+0.03) | 0.19 (0.0) | 34 | 12.55 | 34 | 12.55 | -1 | 0.37 | 271 | 304.0 | 303.5 | 308.0 | 303.5 |
| 2024-11-05 | 32.64 (-0.05) | 1.66 (+0.09) | 0.19 (-0.01) | -36 | 10.2 | 116 | 32.86 | -14 | 3.97 | 353 | 304.5 | 305.0 | 307.0 | 302.0 |
| 2024-11-04 | 32.69 (+0.04) | 1.57 (+0.01) | 0.2 (0.0) | 51 | 12.5 | 23 | 5.64 | 0 | 0.0 | 408 | 307.5 | 304.0 | 309.0 | 300.0 |
| 2024-11-01 | 32.65 (+0.31) | 1.56 (+0.01) | 0.2 (0.0) | 398 | 38.68 | 13 | 1.26 | -7 | 0.68 | 1029 | 304.0 | 300.0 | 306.5 | 298.5 |
| 2024-10-30 | 32.34 (+0.07) | 1.55 (0.0) | 0.2 (-0.01) | 95 | 29.5 | 0 | 0.0 | -2 | 0.62 | 322 | 297.5 | 293.0 | 299.5 | 291.5 |
| 2024-10-29 | 32.27 (+0.04) | 1.55 (0.0) | 0.21 (-0.01) | 53 | 18.73 | 0 | 0.0 | -21 | 7.42 | 283 | 293.0 | 291.5 | 294.0 | 289.0 |
| 2024-10-28 | 32.23 (+0.04) | 1.55 (0.0) | 0.22 (0.0) | 55 | 27.5 | 0 | 0.0 | -1 | 0.5 | 200 | 293.5 | 293.0 | 296.0 | 291.5 |
| 2024-10-25 | 32.19 (0.0) | 1.55 (0.0) | 0.22 (0.0) | -6 | 3.23 | -1 | 0.54 | 7 | 3.76 | 186 | 292.5 | 293.5 | 295.0 | 288.5 |
| 2024-10-24 | 32.19 (0.0) | 1.55 (0.0) | 0.22 (+0.01) | 5 | 2.51 | -1 | 0.5 | 3 | 1.51 | 199 | 293.0 | 294.0 | 295.5 | 290.0 |
| 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 | 32.19 (-0.01) | 1.55 (-0.02) | 0.21 (0.0) | -7 | 3.35 | -31 | 14.83 | 12 | 5.74 | 209 | 294.5 | 296.5 | 299.0 | 294.5 |
| 2024-10-22 | 32.2 (+0.12) | 1.57 (+0.03) | 0.21 (+0.02) | 168 | 36.76 | 47 | 10.28 | 25 | 5.47 | 457 | 298.0 | 292.5 | 298.5 | 292.0 |
| 2024-10-21 | 32.08 (-0.09) | 1.54 (+0.21) | 0.19 (+0.04) | -71 | 20.94 | 9 | 2.65 | 53 | 15.63 | 339 | 292.5 | 291.5 | 295.5 | 288.5 |
| 2024-10-18 | 32.17 (+0.2) | 1.33 (0.0) | 0.15 (+0.04) | 322 | 37.7 | -3 | 0.35 | 49 | 5.74 | 854 | 294.0 | 282.0 | 294.5 | 281.0 |
| 2024-10-17 | 31.97 (0.0) | 1.33 (0.0) | 0.11 (-0.01) | 2 | 1.82 | 1 | 0.91 | -7 | 6.36 | 110 | 282.0 | 281.0 | 282.5 | 280.5 |
| 2024-10-16 | 31.97 (-0.05) | 1.33 (-0.01) | 0.12 (-0.02) | -83 | 7.59 | -3 | 0.27 | -26 | 2.38 | 1094 | 280.0 | 278.0 | 282.0 | 276.5 |
| 2024-10-15 | 32.02 (-0.13) | 1.34 (0.0) | 0.14 (0.0) | -201 | 41.79 | 0 | 0.0 | -2 | 0.42 | 481 | 280.0 | 283.5 | 285.0 | 280.0 |
| 2024-10-14 | 32.15 (+0.01) | 1.34 (-0.01) | 0.14 (+0.01) | -13 | 5.53 | -21 | 8.94 | 7 | 2.98 | 235 | 284.5 | 285.5 | 286.0 | 281.5 |
| 2024-10-11 | 32.14 (+0.02) | 1.35 (0.0) | 0.13 (-0.02) | 44 | 15.71 | 5 | 1.79 | -22 | 7.86 | 280 | 285.5 | 284.0 | 286.5 | 280.5 |
| 2024-10-09 | 32.12 (+0.07) | 1.35 (0.0) | 0.15 (-0.01) | 82 | 26.89 | 2 | 0.66 | -14 | 4.59 | 305 | 284.0 | 279.0 | 286.0 | 279.0 |
| 2024-10-08 | 32.05 (-0.11) | 1.35 (-0.04) | 0.16 (+0.02) | -160 | 37.47 | -55 | 12.88 | 22 | 5.15 | 427 | 278.0 | 280.0 | 282.0 | 278.0 |
| 2024-10-07 | 32.16 (-0.27) | 1.39 (-0.04) | 0.14 (0.0) | -420 | 48.5 | -55 | 6.35 | 8 | 0.92 | 866 | 280.5 | 284.5 | 285.0 | 277.0 |
| 2024-10-04 | 32.43 (-0.06) | 1.43 (0.0) | 0.14 (0.0) | -97 | 13.38 | 2 | 0.28 | -8 | 1.1 | 725 | 286.5 | 294.5 | 294.5 | 281.5 |
| 2024-10-01 | 32.49 (-0.01) | 1.43 (0.0) | 0.14 (+0.01) | -10 | 5.03 | -1 | 0.5 | 12 | 6.03 | 199 | 291.0 | 288.5 | 294.0 | 288.5 |
| 2024-09-30 | 32.5 (-0.33) | 1.43 (+0.02) | 0.13 (-0.02) | -453 | 64.44 | 17 | 2.42 | -15 | 2.13 | 703 | 290.0 | 301.5 | 301.5 | 290.0 |
| 2024-09-27 | 32.83 (+0.24) | 1.41 (-0.01) | 0.15 (+0.01) | 319 | 32.82 | -2 | 0.21 | 4 | 0.41 | 972 | 304.0 | 300.0 | 312.0 | 300.0 |
| 2024-09-26 | 32.59 (+0.01) | 1.42 (0.0) | 0.14 (0.0) | 15 | 6.76 | -1 | 0.45 | 4 | 1.8 | 222 | 297.5 | 297.5 | 299.0 | 294.5 |
| 2024-09-25 | 32.58 (0.0) | 1.42 (0.0) | 0.14 (+0.01) | 5 | 2.2 | -2 | 0.88 | 16 | 7.05 | 227 | 297.5 | 299.0 | 300.5 | 295.0 |
| 2024-09-24 | 32.58 (+0.07) | 1.42 (0.0) | 0.13 (0.0) | 89 | 35.46 | -2 | 0.8 | -2 | 0.8 | 251 | 298.0 | 294.5 | 298.0 | 292.0 |
| 2024-09-23 | 32.51 (+0.09) | 1.42 (-0.2) | 0.13 (0.0) | 127 | 27.02 | -262 | 55.74 | 3 | 0.64 | 470 | 293.5 | 299.0 | 300.0 | 292.0 |
| 2024-09-20 | 32.42 (-0.01) | 1.62 (-0.02) | 0.13 (-0.01) | -21 | 7.29 | -29 | 10.07 | -20 | 6.94 | 288 | 299.0 | 301.5 | 304.0 | 295.5 |
| 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 | 32.43 (+0.07) | 1.64 (0.0) | 0.14 (0.0) | 101 | 35.19 | 0 | 0.0 | 9 | 3.14 | 287 | 301.0 | 297.0 | 301.5 | 291.5 |
| 2024-09-18 | 32.36 (-0.05) | 1.64 (-0.05) | 0.14 (-0.03) | -71 | 15.67 | -65 | 14.35 | -50 | 11.04 | 453 | 295.5 | 306.0 | 307.5 | 295.5 |
| 2024-09-16 | 32.41 (+0.01) | 1.69 (-0.01) | 0.17 (+0.02) | 20 | 3.64 | -15 | 2.73 | 34 | 6.18 | 550 | 304.0 | 305.5 | 312.5 | 302.0 |
| 2024-09-13 | 32.4 (-0.02) | 1.7 (-0.03) | 0.15 (+0.05) | -38 | 10.95 | -50 | 14.41 | 58 | 16.71 | 347 | 303.0 | 307.5 | 308.0 | 302.5 |
| 2024-09-12 | 32.42 (+0.06) | 1.73 (+0.02) | 0.1 (+0.04) | 87 | 13.79 | 26 | 4.12 | 54 | 8.56 | 631 | 306.0 | 302.0 | 309.0 | 299.5 |
| 2024-09-11 | 32.36 (-0.19) | 1.71 (+0.01) | 0.06 (+0.06) | -259 | 29.27 | 21 | 2.37 | 86 | 9.72 | 885 | 296.0 | 307.0 | 307.5 | 295.0 |
| 2024-09-10 | 32.55 (+0.05) | 1.7 (+0.17) | 0.0 (0.0) | 69 | 4.36 | 223 | 14.09 | -21 | 1.33 | 1583 | 300.5 | 295.0 | 310.5 | 293.0 |
| 2024-09-09 | 32.5 (-0.22) | 1.53 (+0.04) | 0.0 (0.0) | -301 | 47.85 | 59 | 9.38 | 4 | 0.64 | 629 | 292.0 | 295.0 | 299.0 | 290.5 |
| 2024-09-06 | 32.72 (+0.24) | 1.49 (+0.06) | 0.0 (0.0) | 322 | 24.64 | 80 | 6.12 | -196 | 15.0 | 1307 | 298.5 | 283.0 | 299.5 | 282.5 |
| 2024-09-05 | 32.48 (0.0) | 1.43 (0.0) | 0.0 (0.0) | 7 | 3.1 | -3 | 1.33 | -36 | 15.93 | 226 | 281.0 | 282.5 | 290.0 | 280.5 |
| 2024-09-04 | 32.48 (-0.07) | 1.43 (0.0) | 0.0 (-0.02) | -102 | 19.14 | 0 | 0.0 | -71 | 13.32 | 533 | 279.5 | 284.0 | 287.5 | 275.0 |
| 2024-09-03 | 32.55 (+0.02) | 1.43 (0.0) | 0.02 (-0.01) | 33 | 5.61 | 4 | 0.68 | -14 | 2.38 | 588 | 290.0 | 288.0 | 293.5 | 283.5 |
| 2024-09-02 | 32.53 (+0.13) | 1.43 (0.0) | 0.03 (0.0) | 171 | 30.21 | -1 | 0.18 | 1 | 0.18 | 566 | 287.5 | 286.0 | 293.5 | 285.0 |
| 2024-08-30 | 32.4 (+0.03) | 1.43 (+0.02) | 0.03 (-0.03) | 46 | 17.62 | 20 | 7.66 | -35 | 13.41 | 261 | 284.0 | 281.5 | 284.5 | 281.0 |
| 2024-08-29 | 32.37 (0.0) | 1.41 (0.0) | 0.06 (+0.01) | -6 | 6.19 | 1 | 1.03 | 3 | 3.09 | 97 | 281.5 | 281.5 | 281.5 | 278.5 |
| 2024-08-28 | 32.37 (+0.02) | 1.41 (-0.01) | 0.05 (0.0) | 30 | 30.61 | -3 | 3.06 | 5 | 5.1 | 98 | 280.0 | 280.5 | 282.5 | 279.0 |
| 2024-08-27 | 32.35 (-0.03) | 1.42 (+0.01) | 0.05 (0.0) | -42 | 28.38 | 4 | 2.7 | 0 | 0.0 | 148 | 280.0 | 281.0 | 282.5 | 278.0 |
| 2024-08-26 | 32.38 (0.0) | 1.41 (0.0) | 0.05 (-0.01) | -2 | 1.5 | 0 | 0.0 | -16 | 12.03 | 133 | 281.5 | 283.0 | 286.0 | 281.0 |
| 2024-08-23 | 32.38 (+0.01) | 1.41 (-0.02) | 0.06 (-0.01) | 21 | 19.63 | -19 | 17.76 | -8 | 7.48 | 107 | 283.0 | 282.0 | 284.5 | 280.5 |
| 2024-08-22 | 32.37 (-0.03) | 1.43 (-0.03) | 0.07 (+0.02) | -35 | 19.34 | -43 | 23.76 | 25 | 13.81 | 181 | 283.5 | 286.5 | 286.5 | 282.5 |
| 2024-08-21 | 32.4 (+0.01) | 1.46 (0.0) | 0.05 (0.0) | 9 | 5.33 | 1 | 0.59 | 3 | 1.78 | 169 | 284.5 | 288.5 | 289.0 | 283.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 32.39 (+0.13) | 1.46 (-0.02) | 0.05 (+0.01) | 173 | 48.06 | -26 | 7.22 | 11 | 3.06 | 360 | 286.0 | 283.5 | 288.5 | 282.5 |
| 2024-08-19 | 32.26 (+0.04) | 1.48 (0.0) | 0.04 (-0.01) | 54 | 40.6 | 0 | 0.0 | -8 | 6.02 | 133 | 281.5 | 279.5 | 283.5 | 279.5 |
| 2024-08-16 | 32.22 (+0.02) | 1.48 (-0.03) | 0.05 (+0.01) | 32 | 18.93 | -49 | 28.99 | 2 | 1.18 | 169 | 279.5 | 282.0 | 282.5 | 279.0 |
| 2024-08-15 | 32.2 (-0.02) | 1.51 (-0.06) | 0.04 (+0.03) | -33 | 12.09 | -78 | 28.57 | 41 | 15.02 | 273 | 279.0 | 283.5 | 283.5 | 279.0 |
| 2024-08-14 | 32.22 (+0.01) | 1.57 (-0.04) | 0.01 (+0.01) | 9 | 2.99 | -45 | 14.95 | 15 | 4.98 | 301 | 285.0 | 286.0 | 286.0 | 279.5 |
| 2024-08-13 | 32.21 (+0.03) | 1.61 (+0.01) | 0.0 (0.0) | 39 | 25.49 | 2 | 1.31 | 0 | 0.0 | 153 | 283.0 | 282.5 | 284.0 | 280.0 |
| 2024-08-12 | 32.18 (0.0) | 1.6 (-0.01) | 0.0 (0.0) | 6 | 5.45 | -2 | 1.82 | 0 | 0.0 | 110 | 282.0 | 277.0 | 284.0 | 277.0 |
| 2024-08-09 | 32.18 (-0.17) | 1.61 (-0.03) | 0.0 (0.0) | -220 | 30.94 | -52 | 7.31 | 3 | 0.42 | 711 | 278.5 | 291.0 | 291.0 | 278.5 |
| 2024-08-08 | 32.35 (+0.34) | 1.64 (-0.09) | 0.0 (0.0) | 442 | 43.33 | -118 | 11.57 | -15 | 1.47 | 1020 | 290.0 | 281.5 | 290.5 | 281.5 |
| 2024-08-07 | 32.01 (+0.28) | 1.73 (+0.07) | 0.0 (0.0) | 375 | 41.76 | 91 | 10.13 | -158 | 17.59 | 898 | 286.5 | 261.5 | 288.0 | 261.5 |
| 2024-08-06 | 31.73 (+0.04) | 1.66 (0.0) | 0.0 (0.0) | 63 | 21.58 | 7 | 2.4 | -63 | 21.58 | 292 | 262.5 | 264.5 | 267.0 | 253.0 |
| 2024-08-05 | 31.69 (-0.01) | 1.66 (-0.07) | 0.0 (-0.01) | -19 | 3.31 | -100 | 17.42 | -5 | 0.87 | 574 | 259.5 | 278.0 | 278.0 | 257.5 |
| 2024-08-02 | 31.7 (-0.01) | 1.73 (+0.04) | 0.01 (+0.01) | -21 | 7.34 | 59 | 20.63 | 8 | 2.8 | 286 | 284.5 | 290.0 | 292.5 | 284.5 |
| 2024-08-01 | 31.71 (+0.25) | 1.69 (-0.01) | 0.0 (0.0) | 351 | 57.26 | -18 | 2.94 | -46 | 7.5 | 613 | 293.5 | 287.0 | 296.0 | 287.0 |
| 2024-07-31 | 31.46 (+0.17) | 1.7 (-0.02) | 0.0 (0.0) | 223 | 58.68 | -28 | 7.37 | -27 | 7.11 | 380 | 286.0 | 281.5 | 286.5 | 281.0 |
| 2024-07-30 | 31.29 (+0.09) | 1.72 (0.0) | 0.0 (0.0) | 111 | 52.36 | 6 | 2.83 | -24 | 11.32 | 212 | 281.5 | 275.0 | 281.5 | 274.0 |
| 2024-07-29 | 31.2 (+0.18) | 1.72 (0.0) | 0.0 (0.0) | 250 | 60.53 | 1 | 0.24 | -1 | 0.24 | 413 | 275.5 | 281.0 | 283.5 | 275.0 |
| 2024-07-26 | 31.02 (+0.1) | 1.72 (0.0) | 0.0 (0.0) | 133 | 38.0 | 2 | 0.57 | -17 | 4.86 | 350 | 281.0 | 277.5 | 281.0 | 274.5 |
| 2024-07-23 | 30.92 (+0.15) | 1.72 (0.0) | 0.0 (0.0) | 192 | 51.89 | 0 | 0.0 | -15 | 4.05 | 370 | 282.0 | 270.0 | 282.0 | 270.0 |
| 2024-07-22 | 30.77 (+0.03) | 1.72 (-0.4) | 0.0 (0.0) | 46 | 16.61 | 10 | 3.61 | -18 | 6.5 | 277 | 269.5 | 271.0 | 272.5 | 267.0 |
| 2024-07-19 | 30.74 (+0.03) | 2.12 (0.0) | 0.0 (0.0) | 35 | 7.81 | 1 | 0.22 | -56 | 12.5 | 448 | 272.0 | 275.5 | 276.5 | 269.0 |
| 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 | 30.71 (+0.02) | 2.12 (+0.01) | 0.0 (0.0) | 29 | 6.9 | 14 | 3.33 | 2 | 0.48 | 420 | 277.0 | 278.5 | 280.0 | 275.0 |
| 2024-07-17 | 30.69 (+0.05) | 2.11 (-0.03) | 0.0 (0.0) | 70 | 9.11 | -45 | 5.86 | -17 | 2.21 | 768 | 278.5 | 290.0 | 290.0 | 277.5 |
| 2024-07-16 | 30.64 (+0.23) | 2.14 (-0.05) | 0.0 (0.0) | 313 | 36.95 | -69 | 8.15 | -44 | 5.19 | 847 | 288.0 | 285.5 | 295.0 | 285.0 |
| 2024-07-15 | 30.41 (+0.07) | 2.19 (0.0) | 0.0 (-0.01) | 94 | 25.82 | 1 | 0.27 | -13 | 3.57 | 364 | 292.0 | 298.0 | 299.0 | 291.5 |
| 2024-07-12 | 30.34 (+0.04) | 2.19 (0.0) | 0.01 (-0.01) | 44 | 13.79 | 0 | 0.0 | -11 | 3.45 | 319 | 297.0 | 298.5 | 300.0 | 295.0 |
| 2024-07-11 | 30.3 (+0.02) | 2.19 (+0.06) | 0.02 (0.0) | 32 | 6.18 | 83 | 16.02 | -8 | 1.54 | 518 | 298.5 | 300.5 | 302.0 | 297.0 |
| 2024-07-10 | 30.28 (+0.15) | 2.13 (0.0) | 0.02 (0.0) | 205 | 26.21 | 2 | 0.26 | 8 | 1.02 | 782 | 299.0 | 303.0 | 303.5 | 297.5 |
| 2024-07-09 | 30.13 (+0.3) | 2.13 (+0.08) | 0.02 (+0.01) | 396 | 33.19 | 108 | 9.05 | 10 | 0.84 | 1193 | 297.0 | 282.5 | 305.5 | 282.0 |
| 2024-07-08 | 29.83 (-0.04) | 2.05 (+0.06) | 0.01 (+0.01) | -53 | 7.52 | 80 | 11.35 | 12 | 1.7 | 705 | 282.5 | 276.0 | 286.0 | 275.0 |
| 2024-07-05 | 29.87 (+0.09) | 1.99 (-0.03) | 0.0 (0.0) | 124 | 29.81 | -46 | 11.06 | -1 | 0.24 | 416 | 272.5 | 276.0 | 277.0 | 271.5 |
| 2024-07-04 | 29.78 (+0.04) | 2.02 (-0.08) | 0.0 (0.0) | 46 | 15.7 | -100 | 34.13 | -3 | 1.02 | 293 | 276.0 | 274.5 | 277.5 | 272.5 |
| 2024-07-03 | 29.74 (0.0) | 2.1 (0.0) | 0.0 (0.0) | 4 | 1.03 | 1 | 0.26 | -11 | 2.84 | 387 | 274.5 | 276.0 | 276.0 | 270.5 |
| 2024-07-02 | 29.74 (+0.02) | 2.1 (-0.06) | 0.0 (0.0) | 24 | 8.39 | -88 | 30.77 | -1 | 0.35 | 286 | 277.0 | 281.0 | 281.0 | 276.5 |
| 2024-07-01 | 29.72 (+0.09) | 2.16 (-0.07) | 0.0 (-0.01) | 118 | 33.52 | -99 | 28.12 | -2 | 0.57 | 352 | 281.0 | 282.0 | 284.0 | 280.5 |
| 2024-06-28 | 29.63 (+0.04) | 2.23 (-0.05) | 0.01 (0.0) | 54 | 15.98 | -63 | 18.64 | 0 | 0.0 | 338 | 284.0 | 282.5 | 284.0 | 281.0 |
| 2024-06-27 | 29.59 (+0.03) | 2.28 (0.0) | 0.01 (+0.01) | 43 | 19.91 | 0 | 0.0 | 5 | 2.31 | 216 | 283.5 | 282.5 | 284.0 | 281.0 |
| 2024-06-26 | 29.56 (-0.04) | 2.28 (0.0) | 0.0 (0.0) | -43 | 29.05 | 4 | 2.7 | 3 | 2.03 | 148 | 283.5 | 285.5 | 287.5 | 283.0 |
| 2024-06-25 | 29.6 (+0.02) | 2.28 (0.0) | 0.0 (-0.01) | 19 | 15.83 | 1 | 0.83 | -21 | 17.5 | 120 | 286.5 | 288.5 | 288.5 | 283.0 |
| 2024-06-24 | 29.58 (+0.06) | 2.28 (0.0) | 0.01 (+0.01) | 86 | 30.18 | 3 | 1.05 | 7 | 2.46 | 285 | 285.0 | 281.5 | 286.0 | 281.5 |
| 2024-06-21 | 29.52 (-0.1) | 2.28 (0.0) | 0.0 (0.0) | -133 | 40.3 | 0 | 0.0 | -8 | 2.42 | 330 | 283.5 | 289.0 | 289.5 | 283.0 |
| 2024-06-20 | 29.62 (-0.03) | 2.28 (-0.01) | 0.0 (0.0) | -16 | 4.44 | -23 | 6.39 | 2 | 0.56 | 360 | 289.0 | 288.5 | 289.0 | 286.0 |
| 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 | 29.65 (+0.02) | 2.29 (0.0) | 0.0 (0.0) | 25 | 9.62 | 1 | 0.38 | -18 | 6.92 | 260 | 288.5 | 291.5 | 291.5 | 287.0 |
| 2024-06-18 | 29.63 (+0.04) | 2.29 (-0.04) | 0.0 (-0.01) | 48 | 26.09 | -49 | 26.63 | -17 | 9.24 | 184 | 289.0 | 287.5 | 289.5 | 286.0 |
| 2024-06-17 | 29.59 (+0.21) | 2.33 (-0.13) | 0.01 (0.0) | 293 | 52.6 | -177 | 31.78 | -3 | 0.54 | 557 | 288.5 | 288.0 | 290.0 | 285.0 |
| 2024-06-14 | 29.38 (-0.01) | 2.46 (-0.04) | 0.01 (-0.02) | -21 | 4.23 | -55 | 11.09 | -26 | 5.24 | 496 | 290.5 | 295.0 | 297.5 | 287.0 |
| 2024-06-13 | 29.39 (+0.01) | 2.5 (-0.01) | 0.03 (-0.02) | 22 | 8.43 | -8 | 3.07 | -32 | 12.26 | 261 | 297.0 | 299.0 | 303.0 | 295.0 |
| 2024-06-12 | 29.38 (+0.04) | 2.51 (+0.01) | 0.05 (-0.01) | 56 | 28.72 | 7 | 3.59 | -9 | 4.62 | 195 | 299.0 | 300.0 | 303.0 | 298.5 |
| 2024-06-11 | 29.34 (-0.22) | 2.5 (-0.02) | 0.06 (-0.01) | 146 | 38.22 | 7 | 1.83 | -15 | 3.93 | 382 | 300.5 | 301.0 | 303.0 | 297.5 |
| 2024-06-07 | 29.56 (+0.17) | 2.52 (0.0) | 0.07 (+0.02) | 217 | 52.8 | 4 | 0.97 | 27 | 6.57 | 411 | 305.0 | 298.0 | 306.5 | 298.0 |
| 2024-06-06 | 29.39 (-0.02) | 2.52 (0.0) | 0.05 (0.0) | 10 | 4.31 | 4 | 1.72 | 2 | 0.86 | 232 | 298.0 | 304.0 | 304.0 | 296.0 |
| 2024-06-05 | 29.41 (+0.02) | 2.52 (+0.01) | 0.05 (+0.02) | 18 | 4.35 | 5 | 1.21 | 20 | 4.83 | 414 | 303.0 | 307.0 | 307.0 | 298.5 |
| 2024-06-04 | 29.39 (-0.08) | 2.51 (+0.08) | 0.03 (+0.01) | -110 | 13.91 | 110 | 13.91 | 19 | 2.4 | 791 | 306.0 | 296.5 | 309.5 | 296.0 |
| 2024-06-03 | 29.47 (+0.03) | 2.43 (+0.01) | 0.02 (+0.02) | 39 | 16.74 | 10 | 4.29 | 28 | 12.02 | 233 | 296.0 | 291.0 | 296.5 | 291.0 |
| 2024-05-31 | 29.44 (+0.1) | 2.42 (0.0) | 0.0 (-0.01) | 125 | 25.41 | 6 | 1.22 | -20 | 4.07 | 492 | 291.0 | 292.0 | 292.0 | 285.5 |
| 2024-05-30 | 29.34 (+0.03) | 2.42 (+0.01) | 0.01 (0.0) | 45 | 16.19 | 8 | 2.88 | -4 | 1.44 | 278 | 292.0 | 290.0 | 293.5 | 287.5 |
| 2024-05-29 | 29.31 (-0.01) | 2.41 (0.0) | 0.01 (+0.01) | -22 | 5.43 | 9 | 2.22 | 19 | 4.69 | 405 | 291.5 | 289.5 | 296.0 | 289.0 |
| 2024-05-28 | 29.32 (-0.1) | 2.41 (+0.09) | 0.0 (0.0) | -117 | 30.39 | 117 | 30.39 | -13 | 3.38 | 385 | 290.0 | 285.5 | 292.5 | 284.0 |
| 2024-05-27 | 29.42 (+0.02) | 2.32 (+0.01) | 0.0 (0.0) | 29 | 19.73 | 8 | 5.44 | -24 | 16.33 | 147 | 285.0 | 285.5 | 286.5 | 284.0 |
| 2024-05-24 | 29.4 (0.0) | 2.31 (+0.01) | 0.0 (0.0) | 0 | 0.0 | 14 | 5.04 | -57 | 20.5 | 278 | 285.0 | 287.0 | 288.5 | 284.5 |
| 2024-05-23 | 29.4 (+0.07) | 2.3 (0.0) | 0.0 (-0.02) | 81 | 22.31 | 1 | 0.28 | -24 | 6.61 | 363 | 289.0 | 289.0 | 289.0 | 284.0 |
| 2024-05-22 | 29.33 (0.0) | 2.3 (0.0) | 0.02 (+0.02) | -7 | 1.73 | 4 | 0.99 | 22 | 5.43 | 405 | 289.0 | 289.0 | 292.5 | 287.5 |
| 2024-05-21 | 29.33 (+0.1) | 2.3 (+0.02) | 0.0 (0.0) | 130 | 22.45 | 20 | 3.45 | 2 | 0.35 | 579 | 289.0 | 293.5 | 295.5 | 286.5 |
| 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 | 29.23 (+0.14) | 2.28 (+0.01) | 0.0 (0.0) | 188 | 33.75 | 14 | 2.51 | -45 | 8.08 | 557 | 292.0 | 300.0 | 300.5 | 290.0 |
| 2024-05-17 | 29.09 (+0.04) | 2.27 (0.0) | 0.0 (0.0) | 43 | 11.5 | 6 | 1.6 | -11 | 2.94 | 374 | 297.5 | 303.0 | 303.5 | 296.5 |
| 2024-05-16 | 29.05 (+0.19) | 2.27 (+0.01) | 0.0 (-0.03) | 263 | 26.81 | 4 | 0.41 | -28 | 2.85 | 981 | 301.0 | 313.0 | 317.5 | 300.0 |
| 2024-05-15 | 28.86 (+0.03) | 2.26 (0.0) | 0.03 (0.0) | 52 | 10.26 | 0 | 0.0 | -10 | 1.97 | 507 | 313.0 | 315.0 | 320.0 | 309.5 |
| 2024-05-14 | 28.83 (+0.07) | 2.26 (+0.01) | 0.03 (-0.02) | 107 | 15.64 | 18 | 2.63 | -24 | 3.51 | 684 | 314.5 | 322.5 | 323.5 | 312.0 |
| 2024-05-13 | 28.76 (+0.19) | 2.25 (+0.05) | 0.05 (-0.02) | 253 | 16.78 | 66 | 4.38 | -26 | 1.72 | 1508 | 322.5 | 320.0 | 325.5 | 305.0 |
| 2024-05-10 | 28.57 (+0.43) | 2.2 (+0.16) | 0.07 (-0.07) | 533 | 13.07 | 208 | 5.1 | -95 | 2.33 | 4079 | 318.0 | 295.0 | 322.5 | 295.0 |
| 2024-05-09 | 28.14 (+0.41) | 2.04 (+0.3) | 0.14 (+0.02) | 530 | 23.5 | 408 | 18.09 | 34 | 1.51 | 2255 | 293.5 | 280.0 | 300.5 | 278.5 |
| 2024-05-08 | 27.73 (-0.03) | 1.74 (+0.18) | 0.12 (0.0) | -40 | 3.4 | 234 | 19.86 | -5 | 0.42 | 1178 | 276.5 | 281.0 | 284.0 | 272.5 |
| 2024-05-07 | 27.76 (+0.03) | 1.56 (+0.01) | 0.12 (-0.01) | 52 | 6.55 | 18 | 2.27 | -14 | 1.76 | 794 | 279.0 | 274.0 | 279.5 | 274.0 |
| 2024-05-06 | 27.73 (+0.04) | 1.55 (0.0) | 0.13 (-0.02) | 53 | 12.86 | 0 | 0.0 | -20 | 4.85 | 412 | 272.0 | 271.5 | 276.5 | 268.0 |
| 2024-05-03 | 27.69 (-0.03) | 1.55 (+0.07) | 0.15 (-0.02) | -38 | 4.82 | 90 | 11.42 | -27 | 3.43 | 788 | 272.5 | 272.0 | 278.5 | 269.0 |
| 2024-05-02 | 27.72 (+0.15) | 1.48 (+0.03) | 0.17 (+0.02) | 243 | 29.42 | 33 | 4.0 | 19 | 2.3 | 826 | 269.0 | 280.0 | 280.0 | 266.0 |
| 2024-04-30 | 27.57 (-0.1) | 1.45 (+0.11) | 0.15 (0.0) | -108 | 16.62 | 154 | 23.69 | 6 | 0.92 | 650 | 280.0 | 279.5 | 280.0 | 274.0 |
| 2024-04-29 | 27.67 (-0.1) | 1.34 (+0.07) | 0.15 (-0.02) | -130 | 11.61 | 95 | 8.48 | -29 | 2.59 | 1120 | 279.5 | 271.0 | 282.0 | 269.0 |
| 2024-04-26 | 27.77 (-0.04) | 1.27 (+0.04) | 0.17 (-0.02) | -76 | 18.27 | 49 | 11.78 | -21 | 5.05 | 416 | 265.0 | 266.0 | 269.0 | 262.0 |
| 2024-04-25 | 27.81 (+0.11) | 1.23 (+0.09) | 0.19 (-0.12) | 104 | 7.66 | 111 | 8.18 | -164 | 12.09 | 1357 | 264.5 | 256.5 | 271.0 | 255.0 |
| 2024-04-24 | 27.7 (+0.07) | 1.14 (+0.06) | 0.31 (-0.01) | 92 | 18.7 | 87 | 17.68 | -15 | 3.05 | 492 | 255.5 | 255.0 | 257.5 | 252.0 |
| 2024-04-23 | 27.63 (+0.12) | 1.08 (+0.04) | 0.32 (-0.03) | 145 | 20.77 | 55 | 7.88 | -43 | 6.16 | 698 | 254.0 | 251.0 | 256.5 | 249.0 |
| 2024-04-22 | 27.51 (+0.17) | 1.04 (+0.1) | 0.35 (-0.03) | 223 | 30.26 | 51 | 6.92 | -40 | 5.43 | 737 | 250.0 | 244.5 | 252.0 | 243.5 |
| 2024-04-19 | 27.34 (+0.15) | 0.94 (+0.02) | 0.38 (-0.03) | 198 | 31.78 | 21 | 3.37 | -33 | 5.3 | 623 | 243.0 | 247.0 | 253.0 | 242.5 |
| 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 | 27.19 (-0.03) | 0.92 (+0.06) | 0.41 (+0.01) | -47 | 8.36 | 85 | 15.12 | 8 | 1.42 | 562 | 248.0 | 241.5 | 250.0 | 241.5 |
| 2024-04-17 | 27.22 (+0.13) | 0.86 (+0.09) | 0.4 (-0.01) | 179 | 38.74 | 121 | 26.19 | -7 | 1.52 | 462 | 243.0 | 241.0 | 244.0 | 241.0 |
| 2024-04-16 | 27.09 (+0.03) | 0.77 (0.0) | 0.41 (-0.03) | 33 | 12.55 | 0 | 0.0 | -39 | 14.83 | 263 | 240.5 | 244.5 | 246.0 | 239.5 |
| 2024-04-15 | 27.06 (+0.08) | 0.77 (0.0) | 0.44 (-0.02) | 105 | 37.23 | 0 | 0.0 | -37 | 13.12 | 282 | 246.0 | 242.0 | 247.5 | 242.0 |
| 2024-04-12 | 26.98 (+0.12) | 0.77 (0.0) | 0.46 (-0.02) | 177 | 24.45 | 0 | 0.0 | -18 | 2.49 | 724 | 244.5 | 245.0 | 251.0 | 243.0 |
| 2024-04-11 | 26.86 (+0.08) | 0.77 (+0.12) | 0.48 (-0.02) | 110 | 20.41 | 156 | 28.94 | -34 | 6.31 | 539 | 243.5 | 244.0 | 245.5 | 241.0 |
| 2024-04-10 | 26.78 (+0.07) | 0.65 (+0.08) | 0.5 (-0.02) | 94 | 18.47 | 100 | 19.65 | -22 | 4.32 | 509 | 242.0 | 241.0 | 245.0 | 240.5 |
| 2024-04-09 | 26.71 (-0.02) | 0.57 (0.0) | 0.52 (0.0) | -23 | 4.8 | 0 | 0.0 | 5 | 1.04 | 479 | 241.0 | 250.5 | 250.5 | 240.5 |
| 2024-04-08 | 26.73 (+0.04) | 0.57 (+0.03) | 0.52 (-0.01) | 54 | 12.59 | 40 | 9.32 | -17 | 3.96 | 429 | 251.5 | 252.5 | 252.5 | 248.0 |
| 2024-04-03 | 26.69 (+0.1) | 0.54 (+0.01) | 0.53 (-0.02) | 129 | 25.2 | 19 | 3.71 | -25 | 4.88 | 512 | 249.0 | 248.0 | 249.0 | 245.5 |
| 2024-04-02 | 26.59 (+0.04) | 0.53 (+0.03) | 0.55 (-0.01) | 58 | 11.58 | 45 | 8.98 | -8 | 1.6 | 501 | 245.5 | 242.5 | 247.0 | 242.5 |
| 2024-04-01 | 26.55 (+0.12) | 0.5 (+0.01) | 0.56 (-0.01) | 151 | 26.49 | 3 | 0.53 | -26 | 4.56 | 570 | 242.5 | 234.0 | 243.0 | 234.0 |
| 2024-03-29 | 26.43 (-0.03) | 0.49 (+0.03) | 0.57 (-0.01) | -40 | 18.52 | 40 | 18.52 | -3 | 1.39 | 216 | 234.0 | 235.0 | 236.0 | 233.0 |
| 2024-03-28 | 26.46 (-0.04) | 0.46 (0.0) | 0.58 (-0.01) | -4 | 2.96 | 0 | 0.0 | -19 | 14.07 | 135 | 235.5 | 236.5 | 237.0 | 234.0 |
| 2024-03-27 | 26.5 (+0.09) | 0.46 (0.0) | 0.59 (-0.03) | 134 | 50.19 | 0 | 0.0 | -38 | 14.23 | 267 | 236.5 | 231.5 | 236.5 | 231.5 |
| 2024-03-26 | 26.41 (+0.02) | 0.46 (0.0) | 0.62 (-0.02) | 7 | 2.65 | 0 | 0.0 | -29 | 10.98 | 264 | 232.5 | 233.5 | 235.5 | 232.0 |
| 2024-03-25 | 26.39 (+0.02) | 0.46 (0.0) | 0.64 (-0.02) | 24 | 12.0 | 1 | 0.5 | -23 | 11.5 | 200 | 233.5 | 234.5 | 235.5 | 233.0 |
| 2024-03-22 | 26.37 (-0.01) | 0.46 (+0.02) | 0.66 (+0.02) | -17 | 7.87 | 30 | 13.89 | 26 | 12.04 | 216 | 234.0 | 236.0 | 236.0 | 232.5 |
| 2024-03-21 | 26.38 (+0.08) | 0.44 (0.0) | 0.64 (+0.01) | 100 | 36.1 | 2 | 0.72 | 9 | 3.25 | 277 | 236.5 | 236.5 | 237.5 | 235.5 |
| 2024-03-20 | 26.3 (+0.3) | 0.44 (0.0) | 0.63 (-0.06) | 399 | 73.35 | 1 | 0.18 | -81 | 14.89 | 544 | 236.5 | 232.5 | 237.0 | 232.5 |
| 2024-03-19 | 26.0 (+0.06) | 0.44 (0.0) | 0.69 (-0.02) | 77 | 48.43 | 0 | 0.0 | -24 | 15.09 | 159 | 232.5 | 232.0 | 233.0 | 231.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 25.94 (+0.02) | 0.44 (0.0) | 0.71 (+0.01) | 22 | 10.53 | 0 | 0.0 | 14 | 6.7 | 209 | 232.0 | 235.0 | 235.0 | 230.5 |
| 2024-03-15 | 25.92 (+0.15) | 0.44 (0.0) | 0.7 (-0.03) | 207 | 45.9 | 0 | 0.0 | -43 | 9.53 | 451 | 235.0 | 232.5 | 235.0 | 231.5 |
| 2024-03-14 | 25.77 (+0.07) | 0.44 (+0.05) | 0.73 (-0.02) | 91 | 33.58 | 60 | 22.14 | -17 | 6.27 | 271 | 232.0 | 230.0 | 232.0 | 229.5 |
| 2024-03-13 | 25.7 (+0.09) | 0.39 (0.0) | 0.75 (+0.06) | 107 | 17.04 | 3 | 0.48 | 68 | 10.83 | 628 | 230.0 | 228.5 | 233.0 | 228.5 |
| 2024-03-12 | 25.61 (+0.09) | 0.39 (0.0) | 0.69 (-0.02) | 124 | 21.05 | 1 | 0.17 | -26 | 4.41 | 589 | 228.0 | 226.0 | 228.5 | 225.0 |
| 2024-03-11 | 25.52 (+0.05) | 0.39 (0.0) | 0.71 (+0.01) | 70 | 25.74 | 3 | 1.1 | 17 | 6.25 | 272 | 225.5 | 222.5 | 225.5 | 222.0 |
| 2024-03-08 | 25.47 (+0.04) | 0.39 (0.0) | 0.7 (+0.01) | 63 | 22.83 | 2 | 0.72 | 13 | 4.71 | 276 | 222.5 | 220.0 | 223.5 | 219.5 |
| 2024-03-07 | 25.43 (+0.02) | 0.39 (+0.01) | 0.69 (0.0) | 18 | 9.57 | 2 | 1.06 | 0 | 0.0 | 188 | 219.5 | 219.0 | 221.5 | 219.0 |
| 2024-03-06 | 25.41 (+0.02) | 0.38 (0.0) | 0.69 (0.0) | 26 | 14.53 | 0 | 0.0 | 3 | 1.68 | 179 | 219.5 | 219.5 | 222.0 | 219.5 |
| 2024-03-05 | 25.39 (+0.03) | 0.38 (-0.04) | 0.69 (+0.04) | 37 | 8.15 | -47 | 10.35 | 46 | 10.13 | 454 | 219.5 | 220.0 | 221.5 | 218.0 |
| 2024-03-04 | 25.36 (-0.12) | 0.42 (-0.03) | 0.65 (+0.03) | -169 | 45.31 | -39 | 10.46 | 50 | 13.4 | 373 | 220.5 | 224.5 | 225.0 | 220.0 |
| 2024-03-01 | 25.48 (-0.04) | 0.45 (0.0) | 0.62 (+0.02) | -52 | 33.77 | 0 | 0.0 | 28 | 18.18 | 154 | 224.5 | 225.5 | 227.0 | 224.0 |
| 2024-02-29 | 25.52 (+0.02) | 0.45 (0.0) | 0.6 (+0.01) | 19 | 7.72 | -1 | 0.41 | 8 | 3.25 | 246 | 225.0 | 225.0 | 227.0 | 223.5 |
| 2024-02-27 | 25.5 (+0.02) | 0.45 (+0.02) | 0.59 (+0.02) | 57 | 16.67 | 20 | 5.85 | 26 | 7.6 | 342 | 225.0 | 224.0 | 226.0 | 223.5 |
| 2024-02-26 | 25.48 (+0.03) | 0.43 (-0.02) | 0.57 (0.0) | 24 | 14.72 | -16 | 9.82 | 1 | 0.61 | 163 | 224.0 | 223.5 | 225.5 | 223.0 |
| 2024-02-23 | 25.45 (+0.09) | 0.45 (0.0) | 0.57 (+0.01) | 119 | 31.23 | -3 | 0.79 | 18 | 4.72 | 381 | 224.0 | 225.0 | 227.5 | 224.0 |
| 2024-02-22 | 25.36 (+0.06) | 0.45 (0.0) | 0.56 (+0.01) | 70 | 36.65 | 0 | 0.0 | 11 | 5.76 | 191 | 223.5 | 221.0 | 224.0 | 221.0 |
| 2024-02-21 | 25.3 (-0.01) | 0.45 (0.0) | 0.55 (+0.01) | -16 | 8.16 | 0 | 0.0 | 11 | 5.61 | 196 | 221.0 | 220.0 | 222.0 | 218.5 |
| 2024-02-20 | 25.31 (+0.04) | 0.45 (0.0) | 0.54 (-0.01) | 52 | 22.81 | 0 | 0.0 | -9 | 3.95 | 228 | 220.0 | 219.0 | 221.5 | 218.5 |
| 2024-02-19 | 25.27 (-0.06) | 0.45 (-0.01) | 0.55 (+0.02) | -95 | 38.31 | -15 | 6.05 | 27 | 10.89 | 248 | 219.0 | 220.5 | 221.0 | 217.5 |
| 2024-02-16 | 25.33 (-0.01) | 0.46 (+0.02) | 0.53 (0.0) | -34 | 15.11 | 20 | 8.89 | 0 | 0.0 | 225 | 221.0 | 221.5 | 221.5 | 218.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 25.34 (-0.02) | 0.44 (0.0) | 0.53 (+0.02) | -28 | 12.56 | 0 | 0.0 | 20 | 8.97 | 223 | 222.0 | 227.0 | 227.0 | 220.5 |
| 2024-02-05 | 25.36 (0.0) | 0.44 (-0.01) | 0.51 (0.0) | 2 | 2.02 | -1 | 1.01 | 6 | 6.06 | 99 | 222.5 | 222.5 | 224.5 | 222.5 |
| 2024-02-02 | 25.36 (+0.01) | 0.45 (0.0) | 0.51 (0.0) | 22 | 10.28 | 0 | 0.0 | -3 | 1.4 | 214 | 222.5 | 226.5 | 226.5 | 222.5 |
| 2024-02-01 | 25.35 (+0.03) | 0.45 (0.0) | 0.51 (+0.01) | 37 | 17.05 | 0 | 0.0 | 9 | 4.15 | 217 | 226.0 | 226.5 | 228.0 | 225.5 |
| 2024-01-31 | 25.32 (+0.01) | 0.45 (-0.01) | 0.5 (+0.01) | 9 | 3.6 | -13 | 5.2 | 20 | 8.0 | 250 | 226.5 | 227.0 | 228.0 | 225.0 |
| 2024-01-30 | 25.31 (+0.15) | 0.46 (-0.06) | 0.49 (+0.02) | 192 | 45.39 | -81 | 19.15 | 24 | 5.67 | 423 | 227.5 | 225.0 | 228.0 | 224.5 |
| 2024-01-29 | 25.16 (+0.15) | 0.52 (-0.05) | 0.47 (-0.02) | 207 | 61.24 | -74 | 21.89 | -27 | 7.99 | 338 | 225.0 | 222.0 | 225.0 | 222.0 |
| 2024-01-26 | 25.01 (+0.02) | 0.57 (0.0) | 0.49 (0.0) | 25 | 12.69 | 0 | 0.0 | -4 | 2.03 | 197 | 221.0 | 224.0 | 224.0 | 221.0 |
| 2024-01-25 | 24.99 (+0.07) | 0.57 (0.0) | 0.49 (-0.01) | 107 | 54.31 | 0 | 0.0 | -18 | 9.14 | 197 | 223.0 | 221.5 | 223.5 | 221.5 |
| 2024-01-24 | 24.92 (+0.05) | 0.57 (+0.01) | 0.5 (-0.01) | 56 | 22.76 | 10 | 4.07 | -4 | 1.63 | 246 | 222.0 | 223.0 | 223.0 | 221.0 |
| 2024-01-23 | 24.87 (+0.19) | 0.56 (0.0) | 0.51 (-0.04) | 256 | 70.91 | 2 | 0.55 | -52 | 14.4 | 361 | 222.5 | 220.5 | 222.5 | 219.0 |
| 2024-01-22 | 24.68 (+0.07) | 0.56 (-0.1) | 0.55 (-0.01) | 92 | 38.98 | 4 | 1.69 | -13 | 5.51 | 236 | 220.0 | 217.0 | 221.0 | 217.0 |
| 2024-01-19 | 24.61 (+0.06) | 0.66 (+0.02) | 0.56 (+0.02) | 82 | 21.52 | 29 | 7.61 | 25 | 6.56 | 381 | 218.0 | 214.5 | 218.0 | 213.5 |
| 2024-01-18 | 24.55 (+0.02) | 0.64 (+0.01) | 0.54 (0.0) | 30 | 15.96 | 7 | 3.72 | -3 | 1.6 | 188 | 214.5 | 217.0 | 217.0 | 214.5 |
| 2024-01-17 | 24.53 (-0.03) | 0.63 (+0.01) | 0.54 (+0.04) | -49 | 14.98 | 12 | 3.67 | 48 | 14.68 | 327 | 214.5 | 219.0 | 220.0 | 214.0 |
| 2024-01-16 | 24.56 (+0.44) | 0.62 (+0.01) | 0.5 (-0.06) | 583 | 66.25 | 18 | 2.05 | -71 | 8.07 | 880 | 220.0 | 214.0 | 220.0 | 214.0 |
| 2024-01-15 | 24.12 (+0.04) | 0.61 (0.0) | 0.56 (-0.01) | 63 | 22.5 | -1 | 0.36 | -15 | 5.36 | 280 | 214.5 | 216.0 | 216.0 | 212.0 |
| 2024-01-12 | 24.08 (+0.02) | 0.61 (+0.01) | 0.57 (+0.01) | 32 | 17.78 | 12 | 6.67 | 15 | 8.33 | 180 | 212.5 | 213.5 | 214.5 | 212.5 |
| 2024-01-11 | 24.06 (+0.05) | 0.6 (0.0) | 0.56 (+0.03) | 64 | 35.56 | 0 | 0.0 | 31 | 17.22 | 180 | 213.5 | 213.0 | 214.5 | 212.0 |
| 2024-01-10 | 24.01 (-0.02) | 0.6 (0.0) | 0.53 (0.0) | -10 | 7.25 | 0 | 0.0 | 11 | 7.97 | 138 | 212.5 | 214.5 | 214.5 | 212.0 |
| 2024-01-09 | 24.03 (+0.22) | 0.6 (0.0) | 0.53 (+0.04) | 285 | 63.47 | 0 | 0.0 | 46 | 10.24 | 449 | 214.0 | 212.5 | 216.5 | 212.0 |
| 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 | 23.81 (+0.01) | 0.6 (0.0) | 0.49 (+0.01) | 21 | 26.58 | 0 | 0.0 | 8 | 10.13 | 79 | 211.0 | 212.5 | 212.5 | 211.0 |
| 2024-01-05 | 23.8 (-0.13) | 0.6 (0.0) | 0.48 (+0.03) | -181 | 63.73 | 0 | 0.0 | 47 | 16.55 | 284 | 210.5 | 214.0 | 214.0 | 210.0 |
| 2024-01-04 | 23.93 (+0.14) | 0.6 (+0.03) | 0.45 (+0.02) | 180 | 28.48 | 41 | 6.49 | 27 | 4.27 | 632 | 213.5 | 213.0 | 215.5 | 212.0 |
| 2024-01-03 | 23.79 (+0.07) | 0.57 (0.0) | 0.43 (+0.04) | 82 | 30.04 | 0 | 0.0 | 51 | 18.68 | 273 | 212.5 | 209.5 | 213.0 | 208.5 |
| 2024-01-02 | 23.72 (+0.08) | 0.57 (-0.07) | 0.39 (+0.03) | 109 | 27.66 | -91 | 23.1 | 37 | 9.39 | 394 | 208.0 | 208.5 | 212.0 | 208.0 |
| 2023-12-29 | 23.64 (+0.19) | 0.64 (-0.23) | 0.36 (+0.03) | 248 | 52.43 | -300 | 63.42 | 37 | 7.82 | 473 | 206.5 | 206.5 | 208.5 | 206.5 |
| 2023-12-28 | 23.45 (+0.1) | 0.87 (-0.17) | 0.33 (0.0) | 125 | 31.02 | -230 | 57.07 | 4 | 0.99 | 403 | 206.5 | 209.5 | 210.0 | 206.5 |
| 2023-12-27 | 23.35 (+0.16) | 1.04 (-0.17) | 0.33 (-0.01) | 208 | 54.74 | -230 | 60.53 | -16 | 4.21 | 380 | 209.0 | 210.5 | 212.0 | 209.0 |
| 2023-12-26 | 23.19 (+0.13) | 1.21 (-0.17) | 0.34 (-0.01) | 169 | 45.55 | -223 | 60.11 | -11 | 2.96 | 371 | 210.0 | 214.5 | 214.5 | 210.0 |
| 2023-12-25 | 23.06 (0.0) | 1.38 (0.0) | 0.35 (0.0) | 12 | 11.32 | 4 | 3.77 | -1 | 0.94 | 106 | 213.5 | 214.5 | 214.5 | 213.0 |
| 2023-12-22 | 23.06 (+0.28) | 1.38 (-0.19) | 0.35 (-0.03) | 364 | 61.28 | -256 | 43.1 | -31 | 5.22 | 594 | 214.0 | 212.0 | 214.0 | 210.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 32.17 (-1.17) | 2.78 (+0.91) | 0.09 (-0.01) | -1623 | 61.34 | 1224 | 46.26 | -13 | 0.49 | 2646 | 298.0 | 308.5 | 312.5 | 298.0 |
| 2024-12-13 | 33.34 (-0.01) | 1.87 (0.0) | 0.1 (-0.05) | 3 | 0.16 | -2 | 0.11 | -58 | 3.11 | 1862 | 308.5 | 321.0 | 332.0 | 305.0 |
| 2024-12-06 | 33.35 (+0.41) | 1.87 (+0.04) | 0.15 (+0.01) | 531 | 22.02 | 50 | 2.07 | 3 | 0.12 | 2411 | 309.5 | 312.0 | 328.0 | 308.0 |
| 2024-11-29 | 32.94 (+0.08) | 1.83 (+0.03) | 0.14 (-0.02) | 111 | 8.04 | 49 | 3.55 | -22 | 1.59 | 1381 | 312.0 | 312.0 | 314.5 | 301.0 |
| 2024-11-22 | 32.86 (+0.4) | 1.8 (+0.02) | 0.16 (-0.03) | 553 | 21.31 | 24 | 0.92 | -38 | 1.46 | 2595 | 312.0 | 292.0 | 312.0 | 287.5 |
| 2024-11-15 | 32.46 (-0.46) | 1.78 (+0.03) | 0.19 (-0.04) | -602 | 22.99 | 39 | 1.49 | -54 | 2.06 | 2619 | 288.0 | 312.0 | 319.0 | 288.0 |
| 2024-11-08 | 32.92 (+0.27) | 1.75 (+0.19) | 0.23 (+0.03) | 383 | 15.26 | 258 | 10.28 | 42 | 1.67 | 2510 | 311.0 | 304.0 | 318.5 | 300.0 |
| 2024-11-01 | 32.65 (+0.46) | 1.56 (+0.01) | 0.2 (-0.02) | 601 | 32.75 | 13 | 0.71 | -31 | 1.69 | 1835 | 304.0 | 293.0 | 306.5 | 289.0 |
| 2024-10-25 | 32.19 (+0.02) | 1.55 (+0.22) | 0.22 (+0.07) | 89 | 6.4 | 23 | 1.65 | 100 | 7.19 | 1391 | 292.5 | 291.5 | 299.0 | 288.5 |
| 2024-10-18 | 32.17 (+0.03) | 1.33 (-0.02) | 0.15 (+0.02) | 27 | 0.97 | -26 | 0.94 | 21 | 0.76 | 2776 | 294.0 | 285.5 | 294.5 | 276.5 |
| 2024-10-11 | 32.14 (-0.29) | 1.35 (-0.08) | 0.13 (-0.01) | -454 | 24.16 | -103 | 5.48 | -6 | 0.32 | 1879 | 285.5 | 284.5 | 286.5 | 277.0 |
| 2024-10-04 | 32.43 (-0.4) | 1.43 (+0.02) | 0.14 (-0.01) | -560 | 34.42 | 18 | 1.11 | -11 | 0.68 | 1627 | 286.5 | 301.5 | 301.5 | 281.5 |
| 2024-09-27 | 32.83 (+0.41) | 1.41 (-0.21) | 0.15 (+0.02) | 555 | 25.89 | -269 | 12.55 | 25 | 1.17 | 2144 | 304.0 | 299.0 | 312.0 | 292.0 |
| 2024-09-20 | 32.42 (+0.02) | 1.62 (-0.08) | 0.13 (-0.02) | 29 | 1.84 | -109 | 6.9 | -27 | 1.71 | 1580 | 299.0 | 305.5 | 312.5 | 291.5 |
| 2024-09-13 | 32.4 (-0.32) | 1.7 (+0.21) | 0.15 (+0.15) | -442 | 10.84 | 279 | 6.84 | 181 | 4.44 | 4077 | 303.0 | 295.0 | 310.5 | 290.5 |
| 2024-09-06 | 32.72 (+0.32) | 1.49 (+0.06) | 0.0 (-0.03) | 431 | 13.38 | 80 | 2.48 | -316 | 9.81 | 3222 | 298.5 | 286.0 | 299.5 | 275.0 |
| 2024-08-30 | 32.4 (+0.02) | 1.43 (+0.02) | 0.03 (-0.03) | 26 | 3.52 | 22 | 2.98 | -43 | 5.82 | 739 | 284.0 | 283.0 | 286.0 | 278.0 |
| 2024-08-23 | 32.38 (+0.16) | 1.41 (-0.07) | 0.06 (+0.01) | 222 | 23.32 | -87 | 9.14 | 23 | 2.42 | 952 | 283.0 | 279.5 | 289.0 | 279.5 |
| 2024-08-16 | 32.22 (+0.04) | 1.48 (-0.13) | 0.05 (+0.05) | 53 | 5.26 | -172 | 17.06 | 58 | 5.75 | 1008 | 279.5 | 277.0 | 286.0 | 277.0 |
| 2024-08-09 | 32.18 (+0.48) | 1.61 (-0.12) | 0.0 (-0.01) | 641 | 18.34 | -172 | 4.92 | -238 | 6.81 | 3496 | 278.5 | 278.0 | 291.0 | 253.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 31.7 (+0.68) | 1.73 (+0.01) | 0.01 (+0.01) | 914 | 47.95 | 20 | 1.05 | -90 | 4.72 | 1906 | 284.5 | 281.0 | 296.0 | 274.0 |
| 2024-07-26 | 31.02 (+0.28) | 1.72 (-0.4) | 0.0 (0.0) | 371 | 37.17 | 12 | 1.2 | -50 | 5.01 | 998 | 281.0 | 271.0 | 282.0 | 267.0 |
| 2024-07-19 | 30.74 (+0.4) | 2.12 (-0.07) | 0.0 (-0.01) | 541 | 18.99 | -98 | 3.44 | -128 | 4.49 | 2849 | 272.0 | 298.0 | 299.0 | 269.0 |
| 2024-07-12 | 30.34 (+0.47) | 2.19 (+0.2) | 0.01 (+0.01) | 624 | 17.73 | 273 | 7.76 | 11 | 0.31 | 3520 | 297.0 | 276.0 | 305.5 | 275.0 |
| 2024-07-05 | 29.87 (+0.24) | 1.99 (-0.24) | 0.0 (-0.01) | 316 | 18.2 | -332 | 19.12 | -18 | 1.04 | 1736 | 272.5 | 282.0 | 284.0 | 270.5 |
| 2024-06-28 | 29.63 (+0.11) | 2.23 (-0.05) | 0.01 (+0.01) | 159 | 14.35 | -55 | 4.96 | -6 | 0.54 | 1108 | 284.0 | 281.5 | 288.5 | 281.0 |
| 2024-06-21 | 29.52 (+0.14) | 2.28 (-0.18) | 0.0 (-0.01) | 217 | 12.83 | -248 | 14.66 | -44 | 2.6 | 1692 | 283.5 | 288.0 | 291.5 | 283.0 |
| 2024-06-14 | 29.38 (-0.18) | 2.46 (-0.06) | 0.01 (-0.06) | 203 | 15.21 | -49 | 3.67 | -82 | 6.14 | 1335 | 290.5 | 301.0 | 303.0 | 287.0 |
| 2024-06-07 | 29.56 (+0.12) | 2.52 (+0.1) | 0.07 (+0.07) | 174 | 8.35 | 133 | 6.39 | 96 | 4.61 | 2083 | 305.0 | 291.0 | 309.5 | 291.0 |
| 2024-05-31 | 29.44 (+0.04) | 2.42 (+0.11) | 0.0 (0.0) | 60 | 3.51 | 148 | 8.67 | -42 | 2.46 | 1708 | 291.0 | 285.5 | 296.0 | 284.0 |
| 2024-05-24 | 29.4 (+0.31) | 2.31 (+0.04) | 0.0 (0.0) | 392 | 17.95 | 53 | 2.43 | -102 | 4.67 | 2184 | 285.0 | 300.0 | 300.5 | 284.0 |
| 2024-05-17 | 29.09 (+0.52) | 2.27 (+0.07) | 0.0 (-0.07) | 718 | 17.7 | 94 | 2.32 | -99 | 2.44 | 4056 | 297.5 | 320.0 | 325.5 | 296.5 |
| 2024-05-10 | 28.57 (+0.88) | 2.2 (+0.65) | 0.07 (-0.08) | 1128 | 12.94 | 868 | 9.95 | -100 | 1.15 | 8720 | 318.0 | 271.5 | 322.5 | 268.0 |
| 2024-05-03 | 27.69 (-0.08) | 1.55 (+0.28) | 0.15 (-0.02) | -33 | 0.97 | 372 | 10.98 | -31 | 0.92 | 3387 | 272.5 | 271.0 | 282.0 | 266.0 |
| 2024-04-26 | 27.77 (+0.43) | 1.27 (+0.33) | 0.17 (-0.21) | 488 | 13.18 | 353 | 9.54 | -283 | 7.64 | 3702 | 265.0 | 244.5 | 271.0 | 243.5 |
| 2024-04-19 | 27.34 (+0.36) | 0.94 (+0.17) | 0.38 (-0.08) | 468 | 21.34 | 227 | 10.35 | -108 | 4.92 | 2193 | 243.0 | 242.0 | 253.0 | 239.5 |
| 2024-04-12 | 26.98 (+0.29) | 0.77 (+0.23) | 0.46 (-0.07) | 412 | 15.36 | 296 | 11.03 | -86 | 3.21 | 2683 | 244.5 | 252.5 | 252.5 | 240.5 |
| 2024-04-03 | 26.69 (+0.26) | 0.54 (+0.05) | 0.53 (-0.04) | 338 | 21.32 | 67 | 4.23 | -59 | 3.72 | 1585 | 249.0 | 234.0 | 249.0 | 234.0 |
| 2024-03-29 | 26.43 (+0.06) | 0.49 (+0.03) | 0.57 (-0.09) | 121 | 11.16 | 41 | 3.78 | -112 | 10.33 | 1084 | 234.0 | 234.5 | 237.0 | 231.5 |
| 2024-03-22 | 26.37 (+0.45) | 0.46 (+0.02) | 0.66 (-0.04) | 581 | 41.29 | 33 | 2.35 | -56 | 3.98 | 1407 | 234.0 | 235.0 | 237.5 | 230.5 |
| 2024-03-15 | 25.92 (+0.45) | 0.44 (+0.05) | 0.7 (0.0) | 599 | 27.06 | 67 | 3.03 | -1 | 0.05 | 2214 | 235.0 | 222.5 | 235.0 | 222.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 25.47 (-0.01) | 0.39 (-0.06) | 0.7 (+0.08) | -25 | 1.7 | -82 | 5.57 | 112 | 7.61 | 1471 | 222.5 | 224.5 | 225.0 | 218.0 |
| 2024-03-01 | 25.48 (+0.03) | 0.45 (0.0) | 0.62 (+0.05) | 48 | 5.29 | 3 | 0.33 | 63 | 6.95 | 907 | 224.5 | 223.5 | 227.0 | 223.0 |
| 2024-02-23 | 25.45 (+0.12) | 0.45 (-0.01) | 0.57 (+0.04) | 130 | 10.43 | -18 | 1.44 | 58 | 4.65 | 1246 | 224.0 | 220.5 | 227.5 | 217.5 |
| 2024-02-16 | 25.33 (-0.03) | 0.46 (+0.02) | 0.53 (+0.02) | -62 | 13.81 | 20 | 4.45 | 20 | 4.45 | 449 | 221.0 | 227.0 | 227.0 | 218.5 |
| 2024-02-05 | 25.36 (0.0) | 0.44 (-0.01) | 0.51 (0.0) | 2 | 2.02 | -1 | 1.01 | 6 | 6.06 | 99 | 222.5 | 222.5 | 224.5 | 222.5 |
| 2024-02-02 | 25.36 (+0.35) | 0.45 (-0.12) | 0.51 (+0.02) | 467 | 32.32 | -168 | 11.63 | 23 | 1.59 | 1445 | 222.5 | 222.0 | 228.0 | 222.0 |
| 2024-01-26 | 25.01 (+0.4) | 0.57 (-0.09) | 0.49 (-0.07) | 536 | 43.26 | 16 | 1.29 | -91 | 7.34 | 1239 | 221.0 | 217.0 | 224.0 | 217.0 |
| 2024-01-19 | 24.61 (+0.53) | 0.66 (+0.05) | 0.56 (-0.01) | 709 | 34.45 | 65 | 3.16 | -16 | 0.78 | 2058 | 218.0 | 216.0 | 220.0 | 212.0 |
| 2024-01-12 | 24.08 (+0.28) | 0.61 (+0.01) | 0.57 (+0.09) | 392 | 38.17 | 12 | 1.17 | 111 | 10.81 | 1027 | 212.5 | 212.5 | 216.5 | 211.0 |
| 2024-01-05 | 23.8 (+0.16) | 0.6 (-0.04) | 0.48 (+0.12) | 190 | 11.99 | -50 | 3.15 | 162 | 10.22 | 1585 | 210.5 | 208.5 | 215.5 | 208.0 |
| 2023-12-29 | 23.64 (+0.58) | 0.64 (-0.74) | 0.36 (+0.01) | 762 | 43.92 | -979 | 56.43 | 13 | 0.75 | 1735 | 206.5 | 214.5 | 214.5 | 206.5 |
| 2023-12-22 | 23.06 (+1.31) | 1.38 (-1.16) | 0.35 (-0.04) | 1797 | 62.66 | -1541 | 53.73 | -43 | 1.5 | 2868 | 214.0 | 211.0 | 215.0 | 210.0 |
| 2023-12-15 | 21.75 (+0.24) | 2.54 (-0.1) | 0.39 (-0.02) | 352 | 25.81 | -127 | 9.31 | -32 | 2.35 | 1364 | 211.0 | 207.0 | 212.0 | 206.0 |
| 2023-12-08 | 21.51 (-0.03) | 2.64 (+0.08) | 0.41 (-0.01) | 12 | 1.24 | 101 | 10.4 | -10 | 1.03 | 971 | 206.5 | 205.5 | 209.5 | 204.5 |
| 2023-12-01 | 21.54 (0.0) | 2.56 (+0.05) | 0.42 (-0.06) | 116 | 9.06 | 68 | 5.31 | -82 | 6.4 | 1281 | 205.5 | 204.0 | 207.5 | 201.5 |
| 2023-11-24 | 21.54 (-0.13) | 2.51 (-0.01) | 0.48 (+0.09) | -293 | 37.28 | -15 | 1.91 | 121 | 15.39 | 786 | 202.5 | 202.5 | 205.0 | 201.0 |
| 2023-11-17 | 21.67 (-0.13) | 2.52 (-0.06) | 0.39 (-0.18) | -221 | 19.87 | -80 | 7.19 | -245 | 22.03 | 1112 | 202.5 | 204.0 | 204.0 | 199.5 |
| 2023-11-10 | 21.8 (+0.06) | 2.58 (-0.01) | 0.57 (-0.03) | 124 | 13.85 | -15 | 1.68 | -36 | 4.02 | 895 | 204.5 | 208.5 | 209.5 | 204.5 |
| 2023-11-03 | 21.74 (+0.03) | 2.59 (0.0) | 0.6 (0.0) | 176 | 21.08 | 0 | 0.0 | 3 | 0.36 | 835 | 208.5 | 204.5 | 208.5 | 202.0 |
| 2023-10-27 | 21.71 (+0.06) | 2.59 (-0.02) | 0.6 (-0.01) | 147 | 22.58 | 1 | 0.15 | -17 | 2.61 | 651 | 205.0 | 207.0 | 208.0 | 203.5 |
| 2023-10-20 | 21.65 (+0.68) | 2.61 (+0.14) | 0.61 (-0.02) | 862 | 27.58 | 186 | 5.95 | -26 | 0.83 | 3126 | 207.0 | 206.5 | 211.0 | 201.5 |
| 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 | |||
| 2023-10-13 | 20.97 (+0.47) | 2.47 (+0.05) | 0.63 (-0.22) | 587 | 32.04 | 62 | 3.38 | -288 | 15.72 | 1832 | 206.5 | 199.0 | 208.5 | 199.0 |
| 2023-10-06 | 20.5 (-0.21) | 2.42 (0.0) | 0.85 (-0.07) | -135 | 16.21 | 12 | 1.44 | -95 | 11.4 | 833 | 198.5 | 203.0 | 205.0 | 197.5 |
| 2023-09-28 | 20.71 (+0.01) | 2.42 (+0.08) | 0.92 (-0.11) | 102 | 5.96 | 95 | 5.56 | -146 | 8.54 | 1710 | 203.5 | 210.0 | 217.0 | 200.0 |
| 2023-09-22 | 20.7 (+0.13) | 2.34 (-0.03) | 1.03 (0.0) | 122 | 18.86 | -41 | 6.34 | -5 | 0.77 | 647 | 201.0 | 205.0 | 209.0 | 200.0 |
| 2023-09-15 | 20.57 (+0.12) | 2.37 (+0.16) | 1.03 (-0.01) | 125 | 14.99 | 220 | 26.38 | -7 | 0.84 | 834 | 207.0 | 205.0 | 209.0 | 205.0 |
| 2023-09-08 | 20.45 (+0.07) | 2.21 (+0.29) | 1.04 (-0.04) | 92 | 8.03 | 379 | 33.1 | -60 | 5.24 | 1145 | 206.5 | 198.5 | 208.0 | 197.0 |
| 2023-09-01 | 20.38 (-0.09) | 1.92 (+0.03) | 1.08 (-0.06) | 42 | 6.69 | 41 | 6.53 | -81 | 12.9 | 628 | 199.0 | 194.5 | 199.5 | 193.0 |
| 2023-08-25 | 20.47 (-0.03) | 1.89 (+0.02) | 1.14 (0.0) | 9 | 2.27 | 22 | 5.56 | 8 | 2.02 | 396 | 195.0 | 195.5 | 195.5 | 192.0 |
| 2023-08-18 | 20.5 (+0.06) | 1.87 (0.0) | 1.14 (-0.01) | 30 | 5.22 | 9 | 1.57 | -19 | 3.3 | 575 | 195.0 | 194.5 | 198.0 | 190.5 |
| 2023-08-11 | 20.44 (+0.03) | 1.87 (0.0) | 1.15 (-0.07) | -62 | 5.94 | -1 | 0.1 | -91 | 8.72 | 1043 | 191.0 | 197.5 | 198.0 | 191.0 |
| 2023-08-04 | 20.41 (+0.05) | 1.87 (+0.02) | 1.22 (-0.11) | -194 | 21.44 | 21 | 2.32 | -150 | 16.57 | 905 | 197.5 | 201.5 | 203.0 | 197.5 |
| 2023-07-28 | 20.36 (-0.18) | 1.85 (+0.02) | 1.33 (-0.2) | -442 | 20.81 | 35 | 1.65 | -265 | 12.48 | 2124 | 201.0 | 201.0 | 207.5 | 195.0 |
| 2023-07-21 | 20.54 (-0.37) | 1.83 (-0.03) | 1.53 (-0.14) | -335 | 7.34 | -46 | 1.01 | -177 | 3.88 | 4562 | 201.0 | 219.0 | 228.0 | 197.5 |
| 2023-07-14 | 20.91 (-1.18) | 1.86 (+0.04) | 1.67 (+0.4) | -1295 | 50.15 | 53 | 2.05 | 520 | 20.14 | 2582 | 219.0 | 230.0 | 230.0 | 218.0 |
| 2023-07-07 | 22.09 (-0.24) | 1.82 (+0.26) | 1.27 (+0.33) | -272 | 9.83 | 358 | 12.94 | 448 | 16.2 | 2766 | 230.0 | 221.0 | 233.5 | 220.0 |
| 2023-06-30 | 22.33 (-0.65) | 1.56 (+0.08) | 0.94 (+0.08) | -570 | 29.87 | 108 | 5.66 | 95 | 4.98 | 1908 | 221.0 | 229.5 | 229.5 | 216.5 |
| 2023-06-21 | 22.98 (-0.82) | 1.48 (+0.84) | 0.86 (+0.06) | -1042 | 32.57 | 1109 | 34.67 | 81 | 2.53 | 3199 | 232.0 | 228.0 | 236.5 | 223.0 |
| 2023-06-16 | 23.8 (-0.2) | 0.64 (+0.4) | 0.8 (+0.24) | -440 | 13.78 | 525 | 16.44 | 330 | 10.33 | 3194 | 226.0 | 214.5 | 228.0 | 214.0 |
| 2023-06-09 | 24.0 (-0.21) | 0.24 (-0.01) | 0.56 (+0.26) | -158 | 6.88 | -1 | 0.04 | 343 | 14.95 | 2295 | 216.0 | 215.5 | 217.0 | 208.5 |
| 2023-06-02 | 24.21 (-0.18) | 0.25 (-0.01) | 0.3 (+0.06) | -307 | 26.04 | -12 | 1.02 | 77 | 6.53 | 1179 | 215.0 | 211.5 | 215.5 | 210.0 |
| 2023-05-26 | 24.39 (-0.26) | 0.26 (0.0) | 0.24 (-0.04) | -382 | 41.08 | -1 | 0.11 | -53 | 5.7 | 930 | 211.0 | 213.5 | 215.0 | 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 | |||
| 2023-05-19 | 24.65 (-0.21) | 0.26 (0.0) | 0.28 (+0.06) | -267 | 27.27 | -2 | 0.2 | 87 | 8.89 | 979 | 212.5 | 210.0 | 215.5 | 209.5 |
| 2023-05-12 | 24.86 (-0.04) | 0.26 (0.0) | 0.22 (0.0) | -63 | 5.18 | 0 | 0.0 | -6 | 0.49 | 1217 | 210.5 | 215.0 | 217.0 | 208.0 |
| 2023-05-05 | 24.9 (+0.01) | 0.26 (0.0) | 0.22 (0.0) | -27 | 4.31 | 0 | 0.0 | -3 | 0.48 | 627 | 215.0 | 216.0 | 216.5 | 213.0 |
| 2023-04-28 | 24.89 (-0.21) | 0.26 (0.0) | 0.22 (0.0) | -307 | 21.1 | 1 | 0.07 | 6 | 0.41 | 1455 | 216.0 | 213.5 | 217.0 | 208.0 |
| 2023-04-21 | 25.1 (-0.12) | 0.26 (+0.02) | 0.22 (-0.09) | -200 | 8.76 | 26 | 1.14 | -116 | 5.08 | 2284 | 213.5 | 220.5 | 222.0 | 211.0 |
| 2023-04-14 | 25.22 (-0.32) | 0.24 (-0.02) | 0.31 (+0.02) | -489 | 14.95 | -27 | 0.83 | 26 | 0.8 | 3270 | 221.5 | 229.0 | 229.5 | 219.0 |
| 2023-04-07 | 25.54 (-0.1) | 0.26 (0.0) | 0.29 (0.0) | -164 | 24.01 | 0 | 0.0 | 1 | 0.15 | 683 | 228.5 | 225.0 | 229.5 | 225.0 |
| 2023-03-31 | 25.64 (-0.69) | 0.26 (-0.01) | 0.29 (+0.06) | -997 | 29.25 | -49 | 1.44 | 80 | 2.35 | 3409 | 227.0 | 241.0 | 241.5 | 227.0 |
| 2023-03-24 | 26.33 (+0.03) | 0.27 (0.0) | 0.23 (+0.01) | 95 | 5.4 | 0 | 0.0 | 9 | 0.51 | 1758 | 236.5 | 231.5 | 239.0 | 230.5 |
| 2023-03-17 | 26.3 (-0.2) | 0.27 (-0.03) | 0.22 (+0.01) | -139 | 4.9 | -42 | 1.48 | 7 | 0.25 | 2839 | 231.5 | 234.5 | 238.5 | 225.5 |
| 2023-03-10 | 26.5 (+0.04) | 0.3 (+0.01) | 0.21 (-0.02) | -44 | 0.83 | 15 | 0.28 | -28 | 0.53 | 5332 | 235.5 | 250.5 | 251.0 | 233.0 |
| 2023-03-03 | 26.46 (+0.31) | 0.29 (0.0) | 0.23 (-0.03) | 448 | 10.95 | 0 | 0.0 | -32 | 0.78 | 4092 | 248.5 | 250.0 | 253.5 | 243.5 |
| 2023-02-24 | 26.15 (+0.3) | 0.29 (+0.07) | 0.26 (+0.02) | 386 | 7.67 | 94 | 1.87 | 21 | 0.42 | 5030 | 248.5 | 224.0 | 254.5 | 223.5 |
| 2023-02-17 | 25.85 (-0.08) | 0.22 (0.0) | 0.24 (-0.01) | -106 | 7.02 | 0 | 0.0 | -11 | 0.73 | 1511 | 223.5 | 224.0 | 227.5 | 222.0 |
| 2023-02-10 | 25.93 (-0.09) | 0.22 (0.0) | 0.25 (0.0) | -122 | 4.95 | 0 | 0.0 | -2 | 0.08 | 2465 | 225.5 | 217.5 | 229.0 | 216.5 |
| 2023-02-03 | 26.02 (+0.19) | 0.22 (0.0) | 0.25 (0.0) | 250 | 10.96 | -1 | 0.04 | 7 | 0.31 | 2282 | 217.0 | 219.0 | 223.0 | 216.0 |
| 2023-01-17 | 25.83 (0.0) | 0.22 (-0.04) | 0.25 (0.0) | 11 | 1.39 | -60 | 7.56 | 0 | 0.0 | 794 | 216.5 | 216.5 | 219.0 | 212.0 |
| 2023-01-13 | 25.83 (+0.31) | 0.26 (-0.04) | 0.25 (+0.02) | 334 | 9.53 | -52 | 1.48 | 17 | 0.48 | 3506 | 217.0 | 213.0 | 223.5 | 209.0 |
| 2023-01-06 | 25.52 (-0.01) | 0.3 (-0.09) | 0.23 (-0.01) | -44 | 1.74 | -120 | 4.75 | -11 | 0.44 | 2527 | 212.0 | 210.0 | 213.5 | 204.0 |
| 2022-12-30 | 25.53 (+0.13) | 0.39 (-0.05) | 0.24 (-0.03) | 167 | 11.63 | -5 | 0.35 | -41 | 2.86 | 1436 | 210.5 | 213.5 | 214.5 | 206.0 |
| 2022-12-23 | 25.4 (+0.45) | 0.44 (+0.01) | 0.27 (-0.02) | 580 | 25.17 | 21 | 0.91 | -16 | 0.69 | 2304 | 213.0 | 219.0 | 222.0 | 209.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 24.95 (+0.31) | 0.43 (-0.02) | 0.29 (-0.06) | 442 | 26.69 | -32 | 1.93 | -76 | 4.59 | 1656 | 221.0 | 220.5 | 223.0 | 216.0 |
| 2022-12-09 | 24.64 (+0.5) | 0.45 (-0.07) | 0.35 (+0.02) | 620 | 22.06 | -89 | 3.17 | 18 | 0.64 | 2810 | 221.0 | 220.5 | 227.0 | 216.0 |
| 2022-12-02 | 24.14 (+0.76) | 0.52 (-0.04) | 0.33 (-0.01) | 990 | 37.6 | -47 | 1.79 | -16 | 0.61 | 2633 | 219.5 | 205.0 | 222.0 | 204.0 |
| 2022-11-25 | 23.38 (+0.16) | 0.56 (0.0) | 0.34 (0.0) | 216 | 10.0 | -10 | 0.46 | 11 | 0.51 | 2160 | 205.5 | 208.0 | 213.5 | 203.5 |
| 2022-11-18 | 23.22 (+0.48) | 0.56 (-0.02) | 0.34 (+0.06) | 617 | 26.37 | -21 | 0.9 | 78 | 3.33 | 2340 | 207.0 | 207.5 | 213.0 | 204.0 |
| 2022-11-11 | 22.74 (+0.69) | 0.58 (0.0) | 0.28 (+0.03) | 917 | 27.19 | 0 | 0.0 | 40 | 1.19 | 3372 | 207.5 | 198.0 | 209.5 | 194.0 |
| 2022-11-04 | 22.05 (+0.2) | 0.58 (0.0) | 0.25 (-0.02) | 273 | 25.07 | 1 | 0.09 | -33 | 3.03 | 1089 | 191.5 | 181.5 | 192.5 | 181.0 |
| 2022-10-28 | 21.85 (0.0) | 0.58 (+0.01) | 0.27 (+0.01) | -11 | 1.39 | 13 | 1.64 | 15 | 1.89 | 794 | 180.0 | 182.5 | 183.5 | 179.5 |
| 2022-10-21 | 21.85 (-0.06) | 0.57 (+0.03) | 0.26 (+0.02) | -110 | 6.81 | 34 | 2.1 | 26 | 1.61 | 1616 | 180.0 | 180.0 | 187.5 | 179.0 |
| 2022-10-14 | 21.91 (+0.12) | 0.54 (-0.02) | 0.24 (+0.01) | 192 | 17.61 | -27 | 2.48 | 16 | 1.47 | 1090 | 181.0 | 180.5 | 185.5 | 177.0 |
| 2022-10-07 | 21.79 (-0.26) | 0.56 (0.0) | 0.23 (+0.01) | -333 | 56.92 | 1 | 0.17 | 7 | 1.2 | 585 | 182.0 | 182.0 | 185.0 | 179.5 |
| 2022-09-30 | 22.05 (-0.2) | 0.56 (-0.04) | 0.22 (-0.07) | -259 | 14.97 | -50 | 2.89 | -83 | 4.8 | 1730 | 182.5 | 189.0 | 189.0 | 176.5 |
| 2022-09-23 | 22.25 (-0.26) | 0.6 (0.0) | 0.29 (+0.02) | -376 | 30.3 | 0 | 0.0 | 21 | 1.69 | 1241 | 189.5 | 199.5 | 199.5 | 189.0 |
| 2022-09-16 | 22.51 (+0.48) | 0.6 (+0.03) | 0.27 (-0.19) | 623 | 37.44 | 45 | 2.7 | -240 | 14.42 | 1664 | 200.5 | 197.0 | 205.5 | 194.5 |
| 2022-09-08 | 22.03 (0.0) | 0.57 (0.0) | 0.46 (0.0) | -4 | 0.48 | 0 | 0.0 | -3 | 0.36 | 827 | 195.0 | 197.0 | 197.0 | 189.0 |
| 2022-09-02 | 22.03 (-0.02) | 0.57 (0.0) | 0.46 (-0.01) | -23 | 2.01 | 0 | 0.0 | -18 | 1.57 | 1147 | 197.0 | 195.0 | 200.5 | 193.0 |
| 2022-08-26 | 22.05 (+0.17) | 0.57 (0.0) | 0.47 (0.0) | 261 | 19.95 | 0 | 0.0 | 1 | 0.08 | 1308 | 198.5 | 198.5 | 202.5 | 195.5 |
| 2022-08-19 | 21.88 (+0.26) | 0.57 (+0.04) | 0.47 (0.0) | 325 | 20.02 | 50 | 3.08 | 0 | 0.0 | 1623 | 199.5 | 194.0 | 200.5 | 192.5 |
| 2022-08-12 | 21.62 (+0.52) | 0.53 (0.0) | 0.47 (-0.01) | 671 | 25.99 | 0 | 0.0 | -11 | 0.43 | 2582 | 193.5 | 189.0 | 194.0 | 184.0 |
| 2022-08-05 | 21.1 (+0.23) | 0.53 (0.0) | 0.48 (+0.03) | 320 | 13.85 | 0 | 0.0 | 36 | 1.56 | 2310 | 188.5 | 185.0 | 189.5 | 180.0 |
| 2022-07-29 | 20.87 (+0.12) | 0.53 (0.0) | 0.45 (0.0) | 153 | 12.37 | 0 | 0.0 | 0 | 0.0 | 1237 | 184.0 | 188.5 | 188.5 | 183.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 20.75 (-0.11) | 0.53 (+0.01) | 0.45 (+0.02) | -155 | 5.69 | 15 | 0.55 | 24 | 0.88 | 2726 | 188.5 | 197.0 | 197.0 | 180.5 |
| 2022-07-15 | 20.86 (-0.12) | 0.52 (+0.01) | 0.43 (+0.06) | -164 | 18.14 | 9 | 1.0 | 80 | 8.85 | 904 | 196.0 | 197.0 | 199.0 | 191.0 |
| 2022-07-08 | 20.98 (-0.11) | 0.51 (0.0) | 0.37 (+0.04) | -140 | 15.14 | 0 | 0.0 | 56 | 6.05 | 925 | 196.0 | 187.0 | 198.0 | 187.0 |
| 2022-07-01 | 21.09 (-0.48) | 0.51 (+0.1) | 0.33 (+0.05) | -592 | 41.31 | 150 | 10.47 | 62 | 4.33 | 1433 | 187.0 | 197.5 | 203.0 | 187.0 |
| 2022-06-24 | 21.57 (-0.17) | 0.41 (0.0) | 0.28 (+0.09) | -219 | 5.72 | 0 | 0.0 | 117 | 3.06 | 3829 | 197.5 | 198.0 | 199.5 | 191.0 |
| 2022-06-17 | 21.74 (-0.02) | 0.41 (0.0) | 0.19 (+0.03) | -50 | 10.1 | 0 | 0.0 | 44 | 8.89 | 495 | 197.5 | 200.5 | 205.0 | 196.5 |
| 2022-06-10 | 21.76 (-0.03) | 0.41 (0.0) | 0.16 (0.0) | -41 | 9.88 | 0 | 0.0 | -4 | 0.96 | 415 | 205.0 | 207.0 | 209.0 | 203.0 |
| 2022-06-02 | 21.79 (+0.14) | 0.41 (-0.1) | 0.16 (0.0) | 199 | 38.49 | -128 | 24.76 | 4 | 0.77 | 517 | 206.0 | 200.0 | 206.0 | 199.5 |
| 2022-05-27 | 21.65 (-0.25) | 0.51 (0.0) | 0.16 (0.0) | -355 | 37.81 | 1 | 0.11 | -1 | 0.11 | 939 | 198.0 | 203.5 | 203.5 | 197.0 |
| 2022-05-20 | 21.9 (-0.11) | 0.51 (0.0) | 0.16 (-0.02) | -123 | 11.64 | 0 | 0.0 | -20 | 1.89 | 1057 | 203.5 | 212.0 | 212.5 | 202.5 |
| 2022-05-13 | 22.01 (+0.11) | 0.51 (+0.02) | 0.18 (-0.04) | 140 | 12.74 | 20 | 1.82 | -51 | 4.64 | 1099 | 211.0 | 220.0 | 220.0 | 205.0 |
| 2022-05-06 | 21.9 (+0.08) | 0.49 (0.0) | 0.22 (+0.03) | 95 | 10.88 | 0 | 0.0 | 30 | 3.44 | 873 | 221.0 | 219.0 | 225.0 | 217.0 |
| 2022-04-29 | 21.82 (+0.26) | 0.49 (0.0) | 0.19 (0.0) | 330 | 27.52 | 0 | 0.0 | 0 | 0.0 | 1199 | 219.0 | 219.0 | 220.0 | 206.0 |
| 2022-04-22 | 21.56 (+0.3) | 0.49 (+0.11) | 0.19 (+0.01) | 462 | 24.63 | 150 | 8.0 | 20 | 1.07 | 1876 | 219.0 | 213.5 | 224.5 | 211.5 |
| 2022-04-15 | 21.26 (+0.49) | 0.38 (+0.01) | 0.18 (-0.07) | 648 | 32.34 | 15 | 0.75 | -98 | 4.89 | 2004 | 213.5 | 204.0 | 219.5 | 199.5 |
| 2022-04-08 | 20.77 (-0.03) | 0.37 (+0.01) | 0.25 (+0.02) | -48 | 9.18 | 14 | 2.68 | 26 | 4.97 | 523 | 203.5 | 202.0 | 206.5 | 200.0 |
| 2022-04-01 | 20.8 (+0.01) | 0.36 (+0.02) | 0.23 (+0.02) | 17 | 1.75 | 23 | 2.36 | 26 | 2.67 | 974 | 202.0 | 202.0 | 208.0 | 199.0 |
| 2022-03-25 | 20.79 (+0.08) | 0.34 (+0.03) | 0.21 (+0.01) | 97 | 12.85 | 44 | 5.83 | 16 | 2.12 | 755 | 202.0 | 204.0 | 209.5 | 202.0 |
| 2022-03-18 | 20.71 (0.0) | 0.31 (0.0) | 0.2 (-0.01) | 4 | 0.78 | 0 | 0.0 | -7 | 1.37 | 512 | 202.0 | 192.5 | 203.5 | 192.0 |
| 2022-03-11 | 20.71 (-0.15) | 0.31 (+0.02) | 0.21 (-0.01) | -204 | 28.25 | 20 | 2.77 | -18 | 2.49 | 722 | 192.0 | 197.0 | 198.0 | 188.5 |
| 2022-03-04 | 20.86 (-0.05) | 0.29 (0.0) | 0.22 (+0.02) | -59 | 15.86 | 0 | 0.0 | 20 | 5.38 | 372 | 197.0 | 197.5 | 199.0 | 194.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 20.91 (-0.2) | 0.29 (+0.01) | 0.2 (0.0) | -249 | 29.75 | 20 | 2.39 | 6 | 0.72 | 837 | 196.0 | 206.0 | 207.5 | 194.0 |
| 2022-02-18 | 21.11 (-0.06) | 0.28 (+0.02) | 0.2 (-0.04) | -9 | 0.74 | 20 | 1.64 | -49 | 4.03 | 1217 | 206.5 | 207.0 | 214.5 | 205.0 |
| 2022-02-11 | 21.17 (+0.26) | 0.26 (+0.03) | 0.24 (+0.08) | 347 | 14.64 | 36 | 1.52 | 95 | 4.01 | 2370 | 212.5 | 199.0 | 216.0 | 198.0 |
| 2022-01-26 | 20.91 (-0.02) | 0.23 (0.0) | 0.16 (+0.01) | -35 | 11.63 | 0 | 0.0 | 13 | 4.32 | 301 | 195.5 | 196.5 | 198.0 | 193.5 |
| 2022-01-21 | 20.93 (+0.05) | 0.23 (0.0) | 0.15 (0.0) | 70 | 11.31 | 0 | 0.0 | 10 | 1.62 | 619 | 198.0 | 194.5 | 200.5 | 194.5 |
| 2022-01-14 | 20.88 (-0.01) | 0.23 (0.0) | 0.15 (+0.03) | -13 | 1.47 | 0 | 0.0 | 39 | 4.42 | 883 | 194.5 | 193.0 | 197.0 | 190.0 |
| 2022-01-07 | 20.89 (+0.01) | 0.23 (0.0) | 0.12 (+0.01) | 11 | 1.84 | 0 | 0.0 | 14 | 2.34 | 598 | 193.0 | 196.5 | 197.0 | 193.0 |
| 2021-12-30 | 20.88 (+0.02) | 0.23 (0.0) | 0.11 (+0.01) | 24 | 10.71 | 0 | 0.0 | 3 | 1.34 | 224 | 194.0 | 193.5 | 196.5 | 192.5 |
| 2021-12-24 | 20.86 (-0.09) | 0.23 (0.0) | 0.1 (-0.01) | -126 | 34.15 | 0 | 0.0 | -5 | 1.36 | 369 | 193.5 | 196.0 | 196.5 | 190.5 |
| 2021-12-17 | 20.95 (-0.12) | 0.23 (0.0) | 0.11 (0.0) | -156 | 20.29 | 0 | 0.0 | -6 | 0.78 | 769 | 196.0 | 201.0 | 201.0 | 194.5 |
| 2021-12-10 | 21.07 (-0.08) | 0.23 (0.0) | 0.11 (0.0) | -90 | 20.0 | 0 | 0.0 | 2 | 0.44 | 450 | 199.0 | 205.0 | 205.0 | 197.0 |
| 2021-12-03 | 21.15 (+0.23) | 0.23 (0.0) | 0.11 (-0.01) | 307 | 23.2 | 0 | 0.0 | -12 | 0.91 | 1323 | 202.5 | 195.0 | 207.0 | 193.0 |
| 2021-11-26 | 20.92 (+0.01) | 0.23 (0.0) | 0.12 (-0.04) | 34 | 6.34 | 0 | 0.0 | -57 | 10.63 | 536 | 195.5 | 195.0 | 199.0 | 191.0 |
| 2021-11-19 | 20.91 (-0.06) | 0.23 (0.0) | 0.16 (+0.01) | -70 | 13.21 | 0 | 0.0 | 23 | 4.34 | 530 | 194.5 | 192.0 | 196.0 | 192.0 |
| 2021-11-12 | 20.97 (-0.03) | 0.23 (0.0) | 0.15 (-0.01) | -29 | 4.66 | 0 | 0.0 | -24 | 3.86 | 622 | 181.5 | 195.0 | 195.5 | 181.0 |
| 2021-11-05 | 21.0 (+0.06) | 0.23 (0.0) | 0.16 (-0.01) | 102 | 10.37 | 10 | 1.02 | -1 | 0.1 | 984 | 217.0 | 189.5 | 218.0 | 187.0 |
| 2021-10-29 | 20.94 (-0.05) | 0.23 (0.0) | 0.17 (+0.02) | -52 | 6.59 | 0 | 0.0 | 20 | 2.53 | 789 | 188.5 | 186.5 | 190.0 | 184.0 |
| 2021-10-22 | 20.99 (-0.09) | 0.23 (0.0) | 0.15 (0.0) | -110 | 9.49 | 0 | 0.0 | 0 | 0.0 | 1159 | 185.0 | 186.0 | 189.5 | 182.0 |
| 2021-10-15 | 21.08 (+0.04) | 0.23 (0.0) | 0.15 (0.0) | 7 | 1.01 | 0 | 0.0 | -5 | 0.72 | 690 | 185.0 | 181.0 | 188.0 | 178.5 |
| 2021-10-08 | 21.04 (+0.03) | 0.23 (0.0) | 0.15 (+0.01) | -13 | 3.09 | 0 | 0.0 | 15 | 3.56 | 421 | 180.0 | 177.5 | 181.0 | 175.0 |
| 2021-10-01 | 21.01 (-0.27) | 0.23 (+0.23) | 0.14 (0.0) | -356 | 45.29 | 0 | 0.0 | 5 | 0.64 | 786 | 177.5 | 180.0 | 181.0 | 176.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-24 | 21.28 (-0.13) | 0.0 (0.0) | 0.14 (-0.01) | -169 | 29.86 | -41 | 7.24 | -12 | 2.12 | 566 | 179.5 | 181.0 | 184.0 | 177.0 |
| 2021-09-17 | 21.41 (-0.11) | 0.0 (-0.04) | 0.15 (-0.01) | -146 | 13.08 | -71 | 6.36 | -13 | 1.16 | 1116 | 185.5 | 181.0 | 185.5 | 179.0 |
| 2021-09-10 | 21.52 (-0.11) | 0.04 (+0.02) | 0.16 (-0.01) | -130 | 12.95 | -50 | 4.98 | -18 | 1.79 | 1004 | 182.0 | 181.5 | 182.0 | 176.0 |
| 2021-09-03 | 21.63 (-0.14) | 0.02 (-0.1) | 0.17 (-0.01) | -201 | 22.21 | -128 | 14.14 | -2 | 0.22 | 905 | 181.5 | 181.0 | 185.5 | 178.0 |
| 2021-08-27 | 21.77 (-0.14) | 0.12 (-0.08) | 0.18 (-0.02) | -203 | 18.27 | -108 | 9.72 | -33 | 2.97 | 1111 | 180.5 | 174.0 | 182.5 | 174.0 |
| 2021-08-20 | 21.91 (-0.6) | 0.2 (-0.18) | 0.2 (-0.09) | -833 | 37.37 | -241 | 10.81 | -110 | 4.93 | 2229 | 173.0 | 188.0 | 188.0 | 172.5 |
| 2021-08-13 | 22.51 (-0.54) | 0.38 (0.0) | 0.29 (0.0) | -682 | 36.79 | 0 | 0.0 | -9 | 0.49 | 1854 | 186.5 | 215.5 | 216.5 | 186.0 |
| 2021-08-06 | 23.05 (-0.1) | 0.38 (0.0) | 0.29 (0.0) | -132 | 14.83 | 0 | 0.0 | 4 | 0.45 | 890 | 217.0 | 216.5 | 220.5 | 212.0 |
| 2021-07-30 | 23.15 (-0.3) | 0.38 (+0.05) | 0.29 (+0.03) | -410 | 39.01 | 65 | 6.18 | 40 | 3.81 | 1051 | 216.0 | 215.0 | 219.5 | 211.0 |
| 2021-07-23 | 23.45 (+0.01) | 0.33 (0.0) | 0.26 (+0.05) | -4 | 0.2 | 0 | 0.0 | 63 | 3.22 | 1959 | 218.5 | 226.5 | 228.5 | 212.0 |
| 2021-07-16 | 23.44 (-0.07) | 0.33 (0.0) | 0.21 (-0.08) | -86 | 3.55 | 10 | 0.41 | -101 | 4.17 | 2421 | 231.0 | 234.0 | 236.0 | 222.0 |
| 2021-07-09 | 23.51 (+0.06) | 0.33 (+0.03) | 0.29 (+0.02) | 80 | 2.01 | 42 | 1.06 | 20 | 0.5 | 3978 | 230.0 | 208.5 | 236.5 | 208.5 |
| 2021-07-02 | 23.45 (-0.32) | 0.3 (-0.05) | 0.27 (0.0) | -421 | 27.23 | -19 | 1.23 | 8 | 0.52 | 1546 | 208.5 | 216.0 | 217.5 | 208.0 |
| 2021-06-25 | 23.77 (-0.01) | 0.35 (-0.11) | 0.27 (+0.05) | -13 | 0.8 | -147 | 9.07 | 58 | 3.58 | 1620 | 214.0 | 211.0 | 217.5 | 207.0 |
| 2021-06-18 | 23.78 (-0.12) | 0.46 (-0.07) | 0.22 (+0.02) | -155 | 6.36 | -89 | 3.65 | 30 | 1.23 | 2438 | 211.0 | 218.5 | 223.0 | 207.0 |
| 2021-06-11 | 23.9 (+0.38) | 0.53 (+0.24) | 0.2 (+0.08) | 500 | 15.38 | 304 | 9.35 | 107 | 3.29 | 3252 | 216.5 | 218.0 | 225.0 | 212.0 |
| 2021-06-04 | 23.52 (-0.15) | 0.29 (-0.01) | 0.12 (+0.01) | -202 | 13.45 | -11 | 0.73 | 17 | 1.13 | 1502 | 214.0 | 219.5 | 224.0 | 210.0 |
| 2021-05-28 | 23.67 (+0.14) | 0.3 (+0.01) | 0.11 (-0.01) | 192 | 9.44 | 20 | 0.98 | -20 | 0.98 | 2033 | 221.0 | 220.5 | 231.0 | 213.0 |
| 2021-05-21 | 23.53 (+0.39) | 0.29 (0.0) | 0.12 (-0.02) | 524 | 18.45 | -6 | 0.21 | -23 | 0.81 | 2840 | 218.0 | 190.5 | 220.5 | 190.5 |
| 2021-05-14 | 23.14 (+0.33) | 0.29 (-0.05) | 0.14 (-0.04) | 431 | 9.8 | -61 | 1.39 | -54 | 1.23 | 4397 | 201.5 | 213.0 | 217.5 | 181.0 |
| 2021-05-07 | 22.81 (-0.39) | 0.34 (-0.08) | 0.18 (-0.05) | -505 | 21.4 | -111 | 4.7 | -69 | 2.92 | 2360 | 210.5 | 232.5 | 233.0 | 207.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 23.2 (-0.05) | 0.42 (+0.14) | 0.23 (+0.04) | -46 | 2.5 | 186 | 10.12 | 52 | 2.83 | 1838 | 231.5 | 232.5 | 243.0 | 231.0 |
| 2021-04-23 | 23.25 (+0.07) | 0.28 (+0.15) | 0.19 (+0.03) | 98 | 4.78 | 193 | 9.42 | 47 | 2.29 | 2049 | 229.5 | 234.0 | 235.0 | 223.5 |
| 2021-04-16 | 23.18 (+0.06) | 0.13 (-0.11) | 0.16 (-0.04) | 73 | 3.64 | -139 | 6.94 | -51 | 2.55 | 2003 | 230.5 | 233.0 | 235.0 | 219.0 |
| 2021-04-09 | 23.12 (-0.32) | 0.24 (-0.11) | 0.2 (+0.17) | -420 | 7.76 | -150 | 2.77 | 218 | 4.03 | 5414 | 231.0 | 228.5 | 259.5 | 226.0 |
| 2021-04-01 | 23.44 (-0.06) | 0.35 (-0.37) | 0.03 (+0.02) | -91 | 6.7 | -103 | 7.58 | 27 | 1.99 | 1359 | 225.5 | 225.5 | 230.0 | 221.5 |
| 2021-03-26 | 23.5 (-0.15) | 0.72 (-0.04) | 0.01 (+0.01) | -211 | 10.18 | -43 | 2.07 | -16 | 0.77 | 2073 | 225.5 | 239.0 | 251.5 | 222.0 |
| 2021-03-19 | 23.65 (-0.01) | 0.76 (+0.21) | 0.0 (-0.03) | 0 | 0.0 | 274 | 6.79 | -49 | 1.21 | 4038 | 236.5 | 240.0 | 261.5 | 230.0 |
| 2021-03-12 | 23.66 (+0.26) | 0.55 (+0.11) | 0.03 (-0.32) | 324 | 2.94 | 143 | 1.3 | -424 | 3.85 | 11018 | 238.0 | 238.0 | 246.0 | 223.0 |
| 2021-03-05 | 23.4 (-0.07) | 0.44 (+0.22) | 0.35 (-0.13) | -83 | 0.96 | 288 | 3.33 | -171 | 1.98 | 8643 | 234.5 | 206.0 | 234.5 | 200.0 |
| 2021-02-26 | 23.47 (+0.32) | 0.22 (+0.01) | 0.48 (-0.09) | 477 | 20.74 | 15 | 0.65 | -111 | 4.83 | 2300 | 201.5 | 200.0 | 204.0 | 194.0 |
| 2021-02-19 | 23.15 (+0.2) | 0.21 (+0.01) | 0.57 (+0.02) | 258 | 7.8 | 5 | 0.15 | 18 | 0.54 | 3307 | 200.0 | 202.0 | 202.5 | 190.5 |
| 2021-02-05 | 22.95 (+0.46) | 0.2 (+0.06) | 0.55 (+0.34) | 586 | 10.88 | 85 | 1.58 | 448 | 8.32 | 5385 | 190.5 | 170.0 | 195.5 | 169.5 |
| 2021-01-29 | 22.49 (+0.09) | 0.14 (+0.05) | 0.21 (0.0) | 138 | 12.79 | 60 | 5.56 | 5 | 0.46 | 1079 | 169.0 | 165.0 | 173.0 | 163.0 |
| 2021-01-22 | 22.4 (-0.34) | 0.09 (-0.02) | 0.21 (+0.01) | -453 | 44.28 | -22 | 2.15 | 8 | 0.78 | 1023 | 164.0 | 166.5 | 169.5 | 162.5 |
| 2021-01-15 | 22.74 (-0.24) | 0.11 (-0.15) | 0.2 (+0.03) | -344 | 22.24 | -193 | 12.48 | 38 | 2.46 | 1547 | 166.5 | 172.5 | 173.0 | 165.0 |
| 2021-01-08 | 22.98 (-0.09) | 0.26 (0.0) | 0.17 (-0.01) | 20 | 2.4 | 0 | 0.0 | -8 | 0.96 | 833 | 171.5 | 175.0 | 176.0 | 171.5 |
| 2020-12-31 | 23.07 (+0.07) | 0.26 (+0.26) | 0.18 (+0.02) | 88 | 15.91 | 0 | 0.0 | 26 | 4.7 | 553 | 173.5 | 174.0 | 175.0 | 170.5 |
| 2020-12-25 | 23.0 (-0.02) | 0.0 (0.0) | 0.16 (+0.06) | -24 | 2.44 | -70 | 7.13 | 75 | 7.64 | 982 | 173.0 | 178.0 | 178.0 | 172.0 |
| 2020-12-18 | 23.02 (+0.28) | 0.0 (0.0) | 0.1 (0.0) | 390 | 26.33 | -210 | 14.18 | 5 | 0.34 | 1481 | 177.5 | 175.0 | 178.5 | 174.0 |
| 2020-12-11 | 22.74 (-0.08) | 0.0 (-0.05) | 0.1 (+0.08) | -107 | 7.73 | -242 | 17.47 | 110 | 7.94 | 1385 | 174.0 | 176.0 | 179.0 | 172.5 |
| 2020-12-04 | 22.82 (-0.1) | 0.05 (-0.12) | 0.02 (0.0) | -118 | 13.36 | -152 | 17.21 | -5 | 0.57 | 883 | 175.0 | 176.0 | 176.5 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 22.92 (0.0) | 0.17 (-0.05) | 0.02 (+0.02) | 60 | 6.59 | -70 | 7.68 | 18 | 1.98 | 911 | 174.0 | 176.0 | 177.5 | 173.0 |
| 2020-11-20 | 22.92 (-0.01) | 0.22 (-0.34) | 0.0 (-0.01) | -6 | 0.44 | -447 | 32.89 | -16 | 1.18 | 1359 | 175.0 | 174.5 | 178.5 | 172.0 |
| 2020-11-13 | 22.93 (-0.15) | 0.56 (-0.25) | 0.01 (0.0) | -188 | 6.64 | -320 | 11.3 | 1 | 0.04 | 2832 | 173.0 | 184.0 | 185.0 | 170.5 |
| 2020-11-06 | 23.08 (-0.05) | 0.81 (+0.15) | 0.01 (+0.01) | 2 | 0.1 | 200 | 10.14 | 14 | 0.71 | 1972 | 184.0 | 178.0 | 188.5 | 178.0 |
| 2020-10-30 | 23.13 (+0.18) | 0.66 (-0.02) | 0.0 (-0.01) | 261 | 21.39 | -30 | 2.46 | -17 | 1.39 | 1220 | 180.0 | 182.0 | 183.0 | 177.0 |
| 2020-10-23 | 22.95 (+0.41) | 0.68 (-0.04) | 0.01 (-0.02) | 367 | 22.65 | -55 | 3.4 | -21 | 1.3 | 1620 | 180.0 | 174.5 | 183.5 | 173.0 |
| 2020-10-16 | 22.54 (-0.12) | 0.72 (-0.6) | 0.03 (-0.02) | -127 | 4.07 | -788 | 25.26 | -23 | 0.74 | 3119 | 174.0 | 171.5 | 179.5 | 164.5 |
| 2020-10-08 | 22.66 (+0.04) | 1.32 (-0.48) | 0.05 (-0.07) | 46 | 2.54 | -625 | 34.55 | -95 | 5.25 | 1809 | 170.0 | 176.5 | 180.5 | 169.0 |
| 2020-09-30 | 22.62 (-0.02) | 1.8 (-0.57) | 0.12 (-0.03) | -44 | 5.56 | 0 | 0.0 | -43 | 5.43 | 792 | 175.5 | 174.5 | 178.5 | 172.0 |
| 2020-09-25 | 22.64 (+0.03) | 2.37 (+0.02) | 0.15 (-0.35) | 6 | 0.25 | 32 | 1.31 | -464 | 18.98 | 2445 | 170.5 | 183.0 | 184.0 | 168.5 |
| 2020-09-18 | 22.61 (-0.56) | 2.35 (+0.37) | 0.5 (-0.1) | -579 | 14.96 | 486 | 12.55 | -124 | 3.2 | 3871 | 183.0 | 184.5 | 186.0 | 176.0 |
| 2020-09-11 | 23.17 (-0.02) | 1.98 (+1.47) | 0.6 (+0.48) | 120 | 1.09 | 1918 | 17.47 | 633 | 5.77 | 10980 | 182.5 | 172.0 | 207.0 | 172.0 |
| 2020-09-04 | 23.19 (-0.21) | 0.51 (+0.22) | 0.12 (+0.04) | -282 | 10.73 | 292 | 11.11 | 42 | 1.6 | 2628 | 173.0 | 172.0 | 178.0 | 170.0 |
| 2020-08-28 | 23.4 (+0.23) | 0.29 (+0.12) | 0.08 (0.0) | 233 | 10.18 | 163 | 7.12 | 1 | 0.04 | 2288 | 172.0 | 161.0 | 174.5 | 160.5 |
| 2020-08-21 | 23.17 (+0.06) | 0.17 (-0.58) | 0.08 (-0.02) | -4 | 0.15 | -759 | 29.17 | -25 | 0.96 | 2602 | 160.5 | 162.5 | 163.0 | 157.0 |
| 2020-08-14 | 23.11 (+0.05) | 0.75 (-0.01) | 0.1 (-0.02) | 0 | 0.0 | -15 | 1.04 | -20 | 1.39 | 1442 | 162.5 | 163.5 | 167.5 | 161.5 |
| 2020-08-07 | 23.06 (+0.01) | 0.76 (0.0) | 0.12 (0.0) | -164 | 15.44 | 0 | 0.0 | -6 | 0.56 | 1062 | 162.5 | 164.0 | 165.0 | 161.5 |
| 2020-07-31 | 23.05 (-0.37) | 0.76 (0.0) | 0.12 (-0.24) | -419 | 9.04 | 0 | 0.0 | -316 | 6.82 | 4635 | 163.0 | 175.0 | 178.5 | 162.0 |
| 2020-07-24 | 23.42 (-0.49) | 0.76 (-0.03) | 0.36 (0.0) | -595 | 24.12 | -38 | 1.54 | -2 | 0.08 | 2467 | 170.0 | 169.0 | 176.0 | 167.0 |
| 2020-07-17 | 23.91 (-0.1) | 0.79 (-0.2) | 0.36 (0.0) | -146 | 7.31 | -266 | 13.31 | 11 | 0.55 | 1998 | 170.0 | 166.0 | 175.0 | 164.0 |
| 2020-07-10 | 24.01 (-0.19) | 0.99 (0.0) | 0.36 (-0.02) | -258 | 12.71 | 0 | 0.0 | -28 | 1.38 | 2030 | 167.0 | 168.0 | 173.5 | 165.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 24.2 (-0.31) | 0.99 (-0.06) | 0.38 (-0.03) | -315 | 16.84 | 4 | 0.21 | -46 | 2.46 | 1870 | 168.0 | 163.5 | 168.5 | 160.0 |
| 2020-06-24 | 24.51 (+0.05) | 1.05 (-0.16) | 0.41 (-0.05) | 29 | 1.97 | -202 | 13.71 | -61 | 4.14 | 1473 | 165.5 | 168.5 | 170.5 | 163.5 |
| 2020-06-19 | 24.46 (-0.52) | 1.21 (-0.06) | 0.46 (-0.11) | -592 | 29.01 | -78 | 3.82 | -149 | 7.3 | 2041 | 167.5 | 172.0 | 174.0 | 167.5 |
| 2020-06-12 | 24.98 (-0.27) | 1.27 (+0.05) | 0.57 (-0.12) | -314 | 7.76 | 61 | 1.51 | -149 | 3.68 | 4046 | 173.0 | 178.5 | 185.0 | 168.0 |
| 2020-06-05 | 25.25 (-0.27) | 1.22 (+0.06) | 0.69 (-0.08) | -336 | 5.86 | 85 | 1.48 | -109 | 1.9 | 5736 | 179.0 | 178.0 | 183.0 | 170.0 |
| 2020-05-29 | 25.52 (+2.54) | 1.16 (+0.32) | 0.77 (+0.06) | 320 | 6.5 | 418 | 8.49 | 78 | 1.58 | 4925 | 174.0 | 175.0 | 181.0 | 171.0 |
| 2020-05-22 | 22.98 (+0.12) | 0.84 (+0.62) | 0.71 (+0.32) | 272 | 3.5 | 809 | 10.42 | 420 | 5.41 | 7766 | 172.0 | 151.5 | 177.0 | 151.5 |
| 2020-05-15 | 22.86 (-0.13) | 0.22 (-0.01) | 0.39 (-0.05) | -259 | 9.91 | -10 | 0.38 | -68 | 2.6 | 2614 | 151.5 | 159.0 | 160.0 | 150.5 |
| 2020-05-08 | 22.99 (-0.11) | 0.23 (+0.01) | 0.44 (-0.04) | -268 | 14.08 | 8 | 0.42 | -55 | 2.89 | 1903 | 158.5 | 161.0 | 162.0 | 156.5 |
| 2020-04-30 | 23.1 (-0.13) | 0.22 (+0.01) | 0.48 (-0.02) | -49 | 0.98 | 10 | 0.2 | -26 | 0.52 | 4999 | 165.5 | 150.0 | 168.5 | 149.5 |
| 2020-04-24 | 23.23 (-0.3) | 0.21 (0.0) | 0.5 (-0.04) | -411 | 17.03 | 0 | 0.0 | -47 | 1.95 | 2414 | 148.5 | 153.5 | 154.5 | 147.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 32.17 (-0.77) | 2.78 (+0.95) | 0.09 (-0.05) | -1089 | 15.74 | 1272 | 18.38 | -68 | 0.98 | 6920 | 298.0 | 312.0 | 332.0 | 298.0 |
| 2024-11-29 | 32.94 (+0.6) | 1.83 (+0.28) | 0.14 (-0.06) | 843 | 8.32 | 383 | 3.78 | -79 | 0.78 | 10136 | 312.0 | 300.0 | 319.0 | 287.5 |
| 2024-10-30 | 32.34 (-0.16) | 1.55 (+0.12) | 0.2 (+0.07) | -242 | 3.11 | -105 | 1.35 | 95 | 1.22 | 7779 | 297.5 | 288.5 | 299.5 | 276.5 |
| 2024-09-30 | 32.5 (+0.1) | 1.43 (0.0) | 0.13 (+0.1) | 120 | 1.02 | -2 | 0.02 | -152 | 1.3 | 11729 | 290.0 | 286.0 | 312.5 | 275.0 |
| 2024-08-30 | 32.4 (+0.94) | 1.43 (-0.27) | 0.03 (+0.03) | 1272 | 17.92 | -368 | 5.19 | -238 | 3.35 | 7097 | 284.0 | 287.0 | 296.0 | 253.0 |
| 2024-07-31 | 31.46 (+1.83) | 1.7 (-0.53) | 0.0 (-0.01) | 2436 | 24.09 | -166 | 1.64 | -237 | 2.34 | 10110 | 286.0 | 282.0 | 305.5 | 267.0 |
| 2024-06-28 | 29.63 (+0.19) | 2.23 (-0.19) | 0.01 (+0.01) | 753 | 12.11 | -219 | 3.52 | -36 | 0.58 | 6219 | 284.0 | 291.0 | 309.5 | 281.0 |
| 2024-05-31 | 29.44 (+1.87) | 2.42 (+0.97) | 0.0 (-0.15) | 2503 | 13.69 | 1286 | 7.03 | -351 | 1.92 | 18285 | 291.0 | 280.0 | 325.5 | 266.0 |
| 2024-04-30 | 27.57 (+1.14) | 1.45 (+0.96) | 0.15 (-0.42) | 1468 | 12.3 | 1192 | 9.99 | -559 | 4.68 | 11936 | 280.0 | 234.0 | 282.0 | 234.0 |
| 2024-03-29 | 26.43 (+0.91) | 0.49 (+0.04) | 0.57 (-0.03) | 1224 | 19.33 | 59 | 0.93 | -29 | 0.46 | 6331 | 234.0 | 225.5 | 237.5 | 218.0 |
| 2024-02-29 | 25.52 (+0.2) | 0.45 (0.0) | 0.6 (+0.1) | 229 | 7.69 | 4 | 0.13 | 125 | 4.2 | 2979 | 225.0 | 226.5 | 228.0 | 217.5 |
| 2024-01-31 | 25.32 (+1.68) | 0.45 (-0.19) | 0.5 (+0.14) | 2235 | 32.28 | -125 | 1.81 | 183 | 2.64 | 6924 | 226.5 | 208.5 | 228.0 | 208.0 |
| 2023-12-29 | 23.64 (+2.1) | 0.64 (-1.9) | 0.36 (-0.06) | 2953 | 41.61 | -2526 | 35.6 | -76 | 1.07 | 7096 | 206.5 | 204.0 | 215.0 | 203.5 |
| 2023-11-30 | 21.54 (-0.09) | 2.54 (-0.05) | 0.42 (-0.18) | -165 | 3.78 | -62 | 1.42 | -234 | 5.37 | 4361 | 203.5 | 202.5 | 209.5 | 199.5 |
| 2023-10-31 | 21.63 (+0.92) | 2.59 (+0.17) | 0.6 (-0.32) | 1498 | 21.91 | 261 | 3.82 | -427 | 6.25 | 6837 | 202.5 | 203.0 | 211.0 | 197.5 |
| 2023-09-28 | 20.71 (+0.2) | 2.42 (+0.5) | 0.92 (-0.17) | 443 | 10.01 | 656 | 14.82 | -221 | 4.99 | 4426 | 203.5 | 197.5 | 217.0 | 197.0 |
| 2023-08-31 | 20.51 (+0.07) | 1.92 (+0.07) | 1.09 (-0.14) | -182 | 5.85 | 89 | 2.86 | -190 | 6.1 | 3113 | 198.0 | 200.0 | 200.0 | 190.5 |
| 2023-07-31 | 20.44 (-1.89) | 1.85 (+0.29) | 1.23 (+0.29) | -2339 | 18.89 | 400 | 3.23 | 386 | 3.12 | 12381 | 200.0 | 221.0 | 233.5 | 195.0 |
| 2023-06-30 | 22.33 (-1.84) | 1.56 (+1.31) | 0.94 (+0.69) | -2198 | 19.79 | 1735 | 15.62 | 912 | 8.21 | 11105 | 221.0 | 211.5 | 236.5 | 208.5 |
| 2023-05-31 | 24.17 (-0.72) | 0.25 (-0.01) | 0.25 (+0.03) | -1058 | 23.9 | -9 | 0.2 | 39 | 0.88 | 4427 | 210.0 | 216.0 | 217.0 | 208.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 24.89 (-0.75) | 0.26 (0.0) | 0.22 (-0.07) | -1160 | 15.08 | 0 | 0.0 | -83 | 1.08 | 7694 | 216.0 | 225.0 | 229.5 | 208.0 |
| 2023-03-31 | 25.64 (-0.51) | 0.26 (-0.03) | 0.29 (+0.03) | -637 | 3.65 | -76 | 0.44 | 36 | 0.21 | 17432 | 227.0 | 250.0 | 253.5 | 225.5 |
| 2023-02-24 | 26.15 (-0.02) | 0.29 (+0.07) | 0.26 (+0.01) | -45 | 0.44 | 92 | 0.89 | 15 | 0.15 | 10323 | 248.5 | 222.5 | 254.5 | 216.0 |
| 2023-01-31 | 26.17 (+0.64) | 0.22 (-0.17) | 0.25 (+0.01) | 754 | 9.67 | -231 | 2.96 | 6 | 0.08 | 7794 | 221.5 | 210.0 | 223.5 | 204.0 |
| 2022-12-30 | 25.53 (+1.58) | 0.39 (-0.14) | 0.24 (-0.1) | 2054 | 21.8 | -116 | 1.23 | -126 | 1.34 | 9422 | 210.5 | 217.0 | 227.0 | 206.0 |
| 2022-11-30 | 23.95 (+2.1) | 0.53 (-0.05) | 0.34 (+0.07) | 2759 | 26.78 | -67 | 0.65 | 90 | 0.87 | 10302 | 216.0 | 182.0 | 216.5 | 182.0 |
| 2022-10-31 | 21.85 (-0.2) | 0.58 (+0.02) | 0.27 (+0.05) | -253 | 6.08 | 22 | 0.53 | 65 | 1.56 | 4164 | 181.5 | 182.0 | 187.5 | 177.0 |
| 2022-09-30 | 22.05 (+0.04) | 0.56 (-0.01) | 0.22 (-0.25) | 10 | 0.17 | -5 | 0.08 | -321 | 5.44 | 5904 | 182.5 | 196.0 | 205.5 | 176.5 |
| 2022-08-31 | 22.01 (+1.14) | 0.57 (+0.04) | 0.47 (+0.02) | 1528 | 17.91 | 50 | 0.59 | 24 | 0.28 | 8531 | 197.5 | 185.0 | 202.5 | 180.0 |
| 2022-07-29 | 20.87 (-0.31) | 0.53 (+0.13) | 0.45 (+0.13) | -422 | 6.8 | 174 | 2.8 | 177 | 2.85 | 6205 | 184.0 | 191.0 | 199.0 | 180.5 |
| 2022-06-30 | 21.18 (-0.5) | 0.4 (-0.11) | 0.32 (+0.17) | -646 | 10.72 | -128 | 2.12 | 216 | 3.58 | 6026 | 191.0 | 206.0 | 209.0 | 190.5 |
| 2022-05-31 | 21.68 (-0.14) | 0.51 (+0.02) | 0.15 (-0.04) | -184 | 4.36 | 21 | 0.5 | -52 | 1.23 | 4222 | 205.0 | 219.0 | 225.0 | 197.0 |
| 2022-04-29 | 21.82 (+0.96) | 0.49 (+0.14) | 0.19 (-0.04) | 1323 | 22.85 | 194 | 3.35 | -49 | 0.85 | 5791 | 219.0 | 203.0 | 224.5 | 199.5 |
| 2022-03-31 | 20.86 (-0.05) | 0.35 (+0.06) | 0.23 (+0.03) | -76 | 2.41 | 72 | 2.29 | 34 | 1.08 | 3149 | 203.0 | 197.5 | 209.5 | 188.5 |
| 2022-02-25 | 20.91 (0.0) | 0.29 (+0.06) | 0.2 (+0.04) | 89 | 2.01 | 76 | 1.72 | 52 | 1.18 | 4425 | 196.0 | 199.0 | 216.0 | 194.0 |
| 2022-01-26 | 20.91 (+0.03) | 0.23 (0.0) | 0.16 (+0.05) | 33 | 1.37 | 0 | 0.0 | 76 | 3.16 | 2403 | 195.5 | 196.5 | 200.5 | 190.0 |
| 2021-12-30 | 20.88 (-0.23) | 0.23 (0.0) | 0.11 (-0.01) | -302 | 11.58 | 0 | 0.0 | -12 | 0.46 | 2608 | 194.0 | 201.5 | 207.0 | 190.5 |
| 2021-11-30 | 21.11 (+0.17) | 0.23 (0.0) | 0.12 (-0.05) | 298 | 9.3 | 10 | 0.31 | -65 | 2.03 | 3203 | 202.0 | 189.5 | 218.0 | 181.0 |
| 2021-10-29 | 20.94 (-0.12) | 0.23 (0.0) | 0.17 (+0.04) | -238 | 7.35 | 0 | 0.0 | 55 | 1.7 | 3238 | 188.5 | 179.5 | 190.0 | 175.0 |
| 2021-09-30 | 21.06 (-0.65) | 0.23 (+0.13) | 0.13 (-0.04) | -846 | 21.35 | -265 | 6.69 | -64 | 1.61 | 3963 | 179.5 | 182.0 | 185.5 | 176.0 |
| 2021-08-31 | 21.71 (-1.44) | 0.1 (-0.28) | 0.17 (-0.12) | -1936 | 30.61 | -374 | 5.91 | -149 | 2.36 | 6324 | 181.5 | 216.5 | 220.5 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 23.15 (-0.44) | 0.38 (+0.08) | 0.29 (+0.02) | -604 | 5.97 | 117 | 1.16 | 29 | 0.29 | 10110 | 216.0 | 210.0 | 236.5 | 208.0 |
| 2021-06-30 | 23.59 (-0.06) | 0.3 (0.0) | 0.27 (+0.16) | -73 | 0.77 | 38 | 0.4 | 213 | 2.26 | 9439 | 209.5 | 221.0 | 225.0 | 207.0 |
| 2021-05-31 | 23.65 (+0.45) | 0.3 (-0.12) | 0.11 (-0.12) | 608 | 5.13 | -158 | 1.33 | -166 | 1.4 | 11851 | 219.5 | 232.5 | 233.0 | 181.0 |
| 2021-04-29 | 23.2 (-0.29) | 0.42 (+0.05) | 0.23 (+0.22) | -359 | 3.09 | 70 | 0.6 | 287 | 2.47 | 11612 | 231.5 | 227.5 | 259.5 | 219.0 |
| 2021-03-31 | 23.49 (+0.02) | 0.37 (+0.15) | 0.01 (-0.47) | 3 | 0.01 | 579 | 2.16 | -654 | 2.44 | 26824 | 226.5 | 206.0 | 261.5 | 200.0 |
| 2021-02-26 | 23.47 (+0.98) | 0.22 (+0.08) | 0.48 (+0.27) | 1321 | 12.02 | 105 | 0.96 | 355 | 3.23 | 10992 | 201.5 | 170.0 | 204.0 | 169.5 |
| 2021-01-29 | 22.49 (-0.58) | 0.14 (-0.12) | 0.21 (+0.03) | -639 | 14.25 | -155 | 3.46 | 43 | 0.96 | 4484 | 169.0 | 175.0 | 176.0 | 162.5 |
| 2020-12-31 | 23.07 (+0.31) | 0.26 (+0.1) | 0.18 (+0.16) | 365 | 7.37 | -664 | 13.41 | 210 | 4.24 | 4952 | 173.5 | 174.5 | 179.0 | 170.5 |
| 2020-11-30 | 22.76 (-0.37) | 0.16 (-0.5) | 0.02 (+0.02) | -268 | 3.62 | -647 | 8.73 | 18 | 0.24 | 7409 | 171.0 | 178.0 | 188.5 | 170.5 |
| 2020-10-30 | 23.13 (+0.51) | 0.66 (-1.14) | 0.0 (-0.12) | 547 | 7.04 | -1498 | 19.28 | -156 | 2.01 | 7769 | 180.0 | 176.5 | 183.5 | 164.5 |
| 2020-09-30 | 22.62 (-0.79) | 1.8 (+1.36) | 0.12 (+0.04) | -822 | 4.1 | 2534 | 12.64 | 50 | 0.25 | 20051 | 175.5 | 173.5 | 207.0 | 168.5 |
| 2020-08-31 | 23.41 (+0.36) | 0.44 (-0.32) | 0.08 (-0.04) | 108 | 1.34 | -417 | 5.17 | -56 | 0.69 | 8062 | 173.0 | 164.0 | 174.5 | 157.0 |
| 2020-07-31 | 23.05 (-1.24) | 0.76 (-0.23) | 0.12 (-0.25) | -1487 | 12.45 | -304 | 2.55 | -321 | 2.69 | 11939 | 163.0 | 164.5 | 178.5 | 162.0 |
| 2020-06-30 | 24.29 (-1.23) | 0.99 (-0.17) | 0.37 (-0.4) | -1459 | 10.16 | -130 | 0.91 | -528 | 3.68 | 14360 | 163.0 | 178.0 | 185.0 | 160.0 |
| 2020-05-29 | 25.52 (+2.42) | 1.16 (+0.94) | 0.77 (+0.29) | 65 | 0.38 | 1225 | 7.12 | 375 | 2.18 | 17210 | 174.0 | 161.0 | 181.0 | 150.5 |
| 2020-04-30 | 23.1 (-0.74) | 0.22 (-0.13) | 0.48 (-0.02) | -724 | 5.18 | -170 | 1.22 | -24 | 0.17 | 13982 | 165.5 | 156.0 | 168.5 | 147.0 |
| 2020-03-31 | 23.84 (+1.22) | 0.35 (-0.13) | 0.5 (-0.21) | 1244 | 5.78 | -279 | 1.3 | -272 | 1.26 | 21506 | 155.5 | 190.5 | 203.5 | 133.5 |
| 2020-02-27 | 22.62 (+2.39) | 0.48 (+0.01) | 0.71 (-0.06) | 3086 | 19.58 | 17 | 0.11 | -76 | 0.48 | 15759 | 193.5 | 186.5 | 216.5 | 186.0 |
| 2020-01-31 | 20.23 () | 0.47 () | 0.77 () | 1448 | 49.42 | -94 | 3.21 | 32 | 1.09 | 2930 | 190.0 | 195.0 | 197.5 | 183.5 |
