- 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 | 14.07 (-0.02) | 0.61 (0.0) | 0.21 (0.0) | -51 | 26.42 | -2 | 1.04 | -1 | 0.52 | 193 | 364.0 | 368.0 | 368.0 | 363.0 |
| 2024-11-20 | 14.09 (-0.05) | 0.61 (0.0) | 0.21 (+0.01) | -7 | 2.66 | -1 | 0.38 | 7 | 2.66 | 263 | 365.0 | 368.5 | 368.5 | 364.5 |
| 2024-11-19 | 14.14 (-0.02) | 0.61 (0.0) | 0.2 (0.0) | -28 | 17.5 | 2 | 1.25 | 14 | 8.75 | 160 | 366.0 | 369.5 | 369.5 | 366.0 |
| 2024-11-18 | 14.16 (+0.02) | 0.61 (0.0) | 0.2 (0.0) | 58 | 21.09 | 1 | 0.36 | 3 | 1.09 | 275 | 366.0 | 370.5 | 372.0 | 366.0 |
| 2024-11-15 | 14.14 (+0.01) | 0.61 (-0.01) | 0.2 (0.0) | 25 | 14.71 | -6 | 3.53 | -1 | 0.59 | 170 | 366.0 | 365.5 | 369.5 | 365.5 |
| 2024-11-14 | 14.13 (0.0) | 0.62 (+0.01) | 0.2 (0.0) | 10 | 3.75 | 2 | 0.75 | -14 | 5.24 | 267 | 366.0 | 369.0 | 369.5 | 365.5 |
| 2024-11-13 | 14.13 (-0.01) | 0.61 (0.0) | 0.2 (-0.01) | -13 | 8.07 | 1 | 0.62 | -15 | 9.32 | 161 | 367.0 | 368.0 | 371.5 | 365.5 |
| 2024-11-12 | 14.14 (0.0) | 0.61 (0.0) | 0.21 (0.0) | -22 | 6.32 | 1 | 0.29 | -10 | 2.87 | 348 | 370.0 | 376.0 | 376.0 | 368.0 |
| 2024-11-11 | 14.14 (+0.07) | 0.61 (0.0) | 0.21 (0.0) | 73 | 24.09 | -1 | 0.33 | 10 | 3.3 | 303 | 376.0 | 373.5 | 377.0 | 372.0 |
| 2024-11-08 | 14.07 (+0.03) | 0.61 (0.0) | 0.21 (0.0) | 61 | 21.03 | 0 | 0.0 | -2 | 0.69 | 290 | 372.0 | 378.5 | 378.5 | 371.5 |
| 2024-11-07 | 14.04 (+0.12) | 0.61 (0.0) | 0.21 (0.0) | 254 | 38.78 | 2 | 0.31 | 4 | 0.61 | 655 | 376.5 | 371.0 | 380.0 | 370.5 |
| 2024-11-06 | 13.92 (0.0) | 0.61 (0.0) | 0.21 (0.0) | -24 | 8.3 | 0 | 0.0 | 0 | 0.0 | 289 | 364.5 | 364.0 | 369.0 | 364.0 |
| 2024-11-05 | 13.92 (-0.07) | 0.61 (0.0) | 0.21 (0.0) | -297 | 39.13 | -1 | 0.13 | -4 | 0.53 | 759 | 364.0 | 368.0 | 369.5 | 363.0 |
| 2024-11-04 | 13.99 (-0.02) | 0.61 (0.0) | 0.21 (0.0) | -52 | 25.62 | 0 | 0.0 | -1 | 0.49 | 203 | 370.0 | 373.0 | 373.0 | 369.5 |
| 2024-11-01 | 14.01 (-0.02) | 0.61 (0.0) | 0.21 (0.0) | -47 | 14.83 | 14 | 4.42 | -8 | 2.52 | 317 | 374.0 | 375.5 | 375.5 | 370.5 |
| 2024-10-30 | 14.03 (+0.01) | 0.61 (0.0) | 0.21 (0.0) | 25 | 8.36 | 0 | 0.0 | 4 | 1.34 | 299 | 375.5 | 381.0 | 381.0 | 374.5 |
| 2024-10-29 | 14.02 (-0.04) | 0.61 (0.0) | 0.21 (0.0) | -156 | 25.2 | 1 | 0.16 | 3 | 0.48 | 619 | 376.5 | 382.0 | 383.0 | 373.5 |
| 2024-10-28 | 14.06 (+0.06) | 0.61 (0.0) | 0.21 (0.0) | 164 | 21.27 | -2 | 0.26 | 15 | 1.95 | 771 | 378.5 | 372.5 | 383.5 | 371.5 |
| 2024-10-25 | 14.0 (+0.01) | 0.61 (0.0) | 0.21 (0.0) | -20 | 3.83 | 0 | 0.0 | -2 | 0.38 | 522 | 370.0 | 372.0 | 373.0 | 367.5 |
| 2024-10-24 | 13.99 (-0.21) | 0.61 (0.0) | 0.21 (0.0) | -628 | 64.68 | -3 | 0.31 | -13 | 1.34 | 971 | 369.0 | 373.0 | 373.0 | 368.0 |
| 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 | 14.2 (-0.07) | 0.61 (0.0) | 0.21 (-0.01) | -187 | 55.65 | 2 | 0.6 | -15 | 4.46 | 336 | 376.0 | 378.0 | 379.5 | 375.0 |
| 2024-10-22 | 14.27 (-0.05) | 0.61 (0.0) | 0.22 (0.0) | -103 | 41.37 | 9 | 3.61 | 1 | 0.4 | 249 | 377.5 | 379.5 | 379.5 | 376.5 |
| 2024-10-21 | 14.32 (-0.02) | 0.61 (+0.28) | 0.22 (+0.01) | -219 | 48.56 | 96 | 21.29 | 8 | 1.77 | 451 | 381.0 | 381.0 | 381.0 | 376.0 |
| 2024-10-18 | 14.34 (-0.06) | 0.33 (0.0) | 0.21 (0.0) | -71 | 25.63 | 1 | 0.36 | 16 | 5.78 | 277 | 378.0 | 382.0 | 382.0 | 378.0 |
| 2024-10-17 | 14.4 (-0.12) | 0.33 (0.0) | 0.21 (+0.01) | -319 | 55.77 | -4 | 0.7 | 12 | 2.1 | 572 | 379.0 | 385.0 | 385.0 | 379.0 |
| 2024-10-16 | 14.52 (-0.11) | 0.33 (0.0) | 0.2 (0.0) | -272 | 20.83 | -4 | 0.31 | -5 | 0.38 | 1306 | 387.5 | 382.0 | 387.5 | 376.0 |
| 2024-10-15 | 14.63 (-0.02) | 0.33 (0.0) | 0.2 (0.0) | -37 | 13.03 | 2 | 0.7 | 8 | 2.82 | 284 | 384.0 | 385.0 | 387.5 | 383.0 |
| 2024-10-14 | 14.65 (-0.05) | 0.33 (0.0) | 0.2 (0.0) | -97 | 29.94 | 6 | 1.85 | -3 | 0.93 | 324 | 385.5 | 390.0 | 390.0 | 382.5 |
| 2024-10-11 | 14.7 (-0.05) | 0.33 (0.0) | 0.2 (0.0) | -107 | 28.16 | 3 | 0.79 | -5 | 1.32 | 380 | 387.0 | 390.5 | 393.5 | 387.0 |
| 2024-10-09 | 14.75 (+0.01) | 0.33 (0.0) | 0.2 (-0.01) | 27 | 13.04 | 2 | 0.97 | -7 | 3.38 | 207 | 390.0 | 392.0 | 393.0 | 390.0 |
| 2024-10-08 | 14.74 (-0.01) | 0.33 (+0.01) | 0.21 (0.0) | -24 | 6.8 | 3 | 0.85 | -13 | 3.68 | 353 | 391.0 | 398.5 | 398.5 | 390.0 |
| 2024-10-07 | 14.75 (+0.02) | 0.32 (0.0) | 0.21 (0.0) | 53 | 13.7 | 2 | 0.52 | 14 | 3.62 | 387 | 396.5 | 397.5 | 402.0 | 395.0 |
| 2024-10-04 | 14.73 (+0.05) | 0.32 (0.0) | 0.21 (0.0) | 222 | 37.19 | -1 | 0.17 | -4 | 0.67 | 597 | 397.5 | 391.5 | 399.0 | 391.0 |
| 2024-10-01 | 14.68 (-0.1) | 0.32 (0.0) | 0.21 (0.0) | -222 | 49.12 | 0 | 0.0 | -8 | 1.77 | 452 | 390.0 | 398.5 | 398.5 | 386.5 |
| 2024-09-30 | 14.78 (+0.01) | 0.32 (0.0) | 0.21 (0.0) | 15 | 3.98 | 0 | 0.0 | -7 | 1.86 | 377 | 394.0 | 399.0 | 403.0 | 392.0 |
| 2024-09-27 | 14.77 (0.0) | 0.32 (0.0) | 0.21 (0.0) | 8 | 1.39 | -2 | 0.35 | -2 | 0.35 | 575 | 398.0 | 394.0 | 399.5 | 390.5 |
| 2024-09-26 | 14.77 (+0.05) | 0.32 (-0.01) | 0.21 (+0.01) | 142 | 29.46 | -4 | 0.83 | 31 | 6.43 | 482 | 397.5 | 397.0 | 403.0 | 394.0 |
| 2024-09-25 | 14.72 (+0.13) | 0.33 (0.0) | 0.2 (+0.01) | 328 | 57.85 | -2 | 0.35 | 27 | 4.76 | 567 | 395.0 | 388.0 | 395.5 | 388.0 |
| 2024-09-24 | 14.59 (-0.02) | 0.33 (0.0) | 0.19 (0.0) | 33 | 18.23 | 3 | 1.66 | 0 | 0.0 | 181 | 386.0 | 387.5 | 387.5 | 382.0 |
| 2024-09-23 | 14.61 (+0.03) | 0.33 (0.0) | 0.19 (0.0) | 104 | 46.22 | -6 | 2.67 | 6 | 2.67 | 225 | 387.0 | 386.0 | 388.0 | 382.5 |
| 2024-09-20 | 14.58 (+0.05) | 0.33 (-0.03) | 0.19 (-0.01) | 102 | 35.42 | -46 | 15.97 | 2 | 0.69 | 288 | 383.0 | 385.0 | 385.5 | 380.0 |
| 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 | 14.53 (-0.03) | 0.36 (-0.03) | 0.2 (0.0) | -50 | 19.31 | -54 | 20.85 | 3 | 1.16 | 259 | 381.0 | 381.5 | 383.0 | 378.5 |
| 2024-09-18 | 14.56 (0.0) | 0.39 (-0.02) | 0.2 (0.0) | -4 | 1.47 | -46 | 16.91 | -2 | 0.74 | 272 | 381.5 | 390.0 | 390.0 | 381.5 |
| 2024-09-16 | 14.56 (+0.09) | 0.41 (0.0) | 0.2 (0.0) | 185 | 64.24 | -3 | 1.04 | -4 | 1.39 | 288 | 388.0 | 381.0 | 388.0 | 380.5 |
| 2024-09-13 | 14.47 (-0.01) | 0.41 (+0.01) | 0.2 (0.0) | 19 | 22.89 | 4 | 4.82 | 0 | 0.0 | 83 | 379.0 | 379.5 | 380.5 | 377.5 |
| 2024-09-12 | 14.48 (+0.03) | 0.4 (0.0) | 0.2 (+0.01) | 75 | 37.69 | 2 | 1.01 | 12 | 6.03 | 199 | 379.5 | 378.0 | 379.5 | 374.5 |
| 2024-09-11 | 14.45 (+0.01) | 0.4 (0.0) | 0.19 (0.0) | -11 | 5.91 | 2 | 1.08 | 5 | 2.69 | 186 | 372.5 | 373.0 | 377.0 | 372.5 |
| 2024-09-10 | 14.44 (+0.01) | 0.4 (0.0) | 0.19 (0.0) | -80 | 18.65 | -2 | 0.47 | -1 | 0.23 | 429 | 372.0 | 374.0 | 375.5 | 369.0 |
| 2024-09-09 | 14.43 (-0.03) | 0.4 (0.0) | 0.19 (-0.01) | -202 | 23.27 | 5 | 0.58 | -21 | 2.42 | 868 | 373.0 | 373.0 | 377.0 | 367.5 |
| 2024-09-06 | 14.46 (+0.01) | 0.4 (0.0) | 0.2 (0.0) | -2 | 1.09 | 1 | 0.55 | -7 | 3.83 | 183 | 378.0 | 377.0 | 379.0 | 373.5 |
| 2024-09-05 | 14.45 (+0.03) | 0.4 (0.0) | 0.2 (-0.01) | -15 | 5.47 | 1 | 0.36 | -16 | 5.84 | 274 | 376.0 | 377.5 | 383.5 | 375.5 |
| 2024-09-04 | 14.42 (-0.09) | 0.4 (0.0) | 0.21 (-0.02) | -283 | 33.45 | 0 | 0.0 | -36 | 4.26 | 846 | 375.5 | 380.0 | 383.0 | 373.0 |
| 2024-09-03 | 14.51 (-0.03) | 0.4 (0.0) | 0.23 (0.0) | -170 | 43.26 | 3 | 0.76 | -7 | 1.78 | 393 | 388.0 | 391.0 | 393.0 | 387.0 |
| 2024-09-02 | 14.54 (0.0) | 0.4 (0.0) | 0.23 (0.0) | 5 | 2.14 | 0 | 0.0 | 1 | 0.43 | 234 | 391.0 | 390.0 | 392.0 | 388.0 |
| 2024-08-30 | 14.54 (0.0) | 0.4 (0.0) | 0.23 (0.0) | -14 | 6.48 | -3 | 1.39 | 1 | 0.46 | 216 | 390.0 | 391.0 | 394.0 | 389.5 |
| 2024-08-29 | 14.54 (0.0) | 0.4 (0.0) | 0.23 (0.0) | -3 | 1.37 | -6 | 2.74 | -5 | 2.28 | 219 | 390.0 | 392.0 | 392.5 | 388.5 |
| 2024-08-28 | 14.54 (+0.01) | 0.4 (0.0) | 0.23 (0.0) | 22 | 17.19 | 1 | 0.78 | -2 | 1.56 | 128 | 392.0 | 393.5 | 394.5 | 392.0 |
| 2024-08-27 | 14.53 (-0.01) | 0.4 (0.0) | 0.23 (0.0) | -39 | 22.67 | -1 | 0.58 | -5 | 2.91 | 172 | 392.5 | 396.0 | 396.0 | 391.0 |
| 2024-08-26 | 14.54 (+0.05) | 0.4 (0.0) | 0.23 (0.0) | 81 | 37.67 | -1 | 0.47 | 4 | 1.86 | 215 | 397.0 | 394.5 | 401.0 | 394.5 |
| 2024-08-23 | 14.49 (-0.11) | 0.4 (0.0) | 0.23 (0.0) | 16 | 13.91 | 0 | 0.0 | -3 | 2.61 | 115 | 394.5 | 392.5 | 394.5 | 390.5 |
| 2024-08-22 | 14.6 (+0.01) | 0.4 (-0.01) | 0.23 (-0.01) | 32 | 18.6 | -6 | 3.49 | -7 | 4.07 | 172 | 392.5 | 396.0 | 396.5 | 392.0 |
| 2024-08-21 | 14.59 (0.0) | 0.41 (0.0) | 0.24 (0.0) | -20 | 10.1 | -2 | 1.01 | -13 | 6.57 | 198 | 395.0 | 395.5 | 395.5 | 390.5 |
| 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 | 14.59 (0.0) | 0.41 (0.0) | 0.24 (0.0) | 21 | 8.2 | -5 | 1.95 | -1 | 0.39 | 256 | 393.5 | 396.0 | 398.0 | 393.5 |
| 2024-08-19 | 14.59 (-0.02) | 0.41 (-0.01) | 0.24 (-0.01) | -61 | 21.11 | -18 | 6.23 | -17 | 5.88 | 289 | 393.0 | 400.0 | 401.0 | 393.0 |
| 2024-08-16 | 14.61 (+0.1) | 0.42 (+0.01) | 0.25 (+0.01) | 303 | 52.24 | 6 | 1.03 | 9 | 1.55 | 580 | 411.0 | 411.5 | 414.0 | 408.0 |
| 2024-08-15 | 14.51 (+0.06) | 0.41 (0.0) | 0.24 (-0.01) | -2 | 0.92 | 0 | 0.0 | -1 | 0.46 | 218 | 405.5 | 412.0 | 413.0 | 405.0 |
| 2024-08-14 | 14.45 (+0.05) | 0.41 (-0.01) | 0.25 (0.0) | 279 | 58.99 | -4 | 0.85 | -3 | 0.63 | 473 | 408.0 | 403.0 | 413.5 | 403.0 |
| 2024-08-13 | 14.4 (+0.01) | 0.42 (0.0) | 0.25 (0.0) | -120 | 17.73 | 0 | 0.0 | -6 | 0.89 | 677 | 402.0 | 404.0 | 407.0 | 398.0 |
| 2024-08-12 | 14.39 (+0.4) | 0.42 (-0.02) | 0.25 (+0.01) | 741 | 52.33 | -60 | 4.24 | 11 | 0.78 | 1416 | 409.5 | 385.0 | 410.0 | 382.0 |
| 2024-08-09 | 13.99 (-0.34) | 0.44 (0.0) | 0.24 (-0.02) | -405 | 35.34 | -1 | 0.09 | -27 | 2.36 | 1146 | 385.0 | 387.0 | 393.5 | 384.0 |
| 2024-08-08 | 14.33 (-0.11) | 0.44 (0.0) | 0.26 (0.0) | -278 | 21.86 | 0 | 0.0 | -7 | 0.55 | 1272 | 390.0 | 384.5 | 393.5 | 381.5 |
| 2024-08-07 | 14.44 (-0.04) | 0.44 (0.0) | 0.26 (+0.01) | 65 | 4.96 | -1 | 0.08 | 21 | 1.6 | 1310 | 399.5 | 389.0 | 399.5 | 388.5 |
| 2024-08-06 | 14.48 (+0.05) | 0.44 (0.0) | 0.25 (0.0) | 97 | 13.72 | 3 | 0.42 | -2 | 0.28 | 707 | 390.5 | 394.0 | 400.0 | 377.0 |
| 2024-08-05 | 14.43 (+0.09) | 0.44 (-0.07) | 0.25 (-0.02) | 187 | 11.37 | -172 | 10.46 | -55 | 3.35 | 1644 | 382.0 | 395.0 | 398.0 | 373.5 |
| 2024-08-02 | 14.34 (-0.12) | 0.51 (0.0) | 0.27 (-0.01) | -283 | 46.09 | 1 | 0.16 | -13 | 2.12 | 614 | 406.0 | 415.0 | 415.0 | 405.5 |
| 2024-08-01 | 14.46 (+0.16) | 0.51 (-0.06) | 0.28 (0.0) | 361 | 51.5 | -137 | 19.54 | 0 | 0.0 | 701 | 420.0 | 421.0 | 421.0 | 416.5 |
| 2024-07-31 | 14.3 (+0.11) | 0.57 (-0.06) | 0.28 (+0.01) | 220 | 40.0 | -146 | 26.55 | 23 | 4.18 | 550 | 418.0 | 417.0 | 421.0 | 411.5 |
| 2024-07-30 | 14.19 (-0.03) | 0.63 (+0.03) | 0.27 (0.0) | -45 | 14.9 | 71 | 23.51 | -2 | 0.66 | 302 | 417.0 | 418.5 | 418.5 | 409.5 |
| 2024-07-29 | 14.22 (+0.1) | 0.6 (+0.01) | 0.27 (0.0) | 253 | 32.86 | 13 | 1.69 | 11 | 1.43 | 770 | 417.0 | 415.5 | 422.0 | 415.5 |
| 2024-07-26 | 14.12 (+0.07) | 0.59 (0.0) | 0.27 (0.0) | 175 | 28.69 | 11 | 1.8 | -18 | 2.95 | 610 | 413.0 | 399.5 | 413.0 | 399.5 |
| 2024-07-23 | 14.05 (+0.02) | 0.59 (0.0) | 0.27 (0.0) | 101 | 26.23 | 0 | 0.0 | -1 | 0.26 | 385 | 405.0 | 401.5 | 407.5 | 400.5 |
| 2024-07-22 | 14.03 (+0.05) | 0.59 (-0.31) | 0.27 (0.0) | 150 | 15.09 | -204 | 20.52 | 3 | 0.3 | 994 | 398.0 | 407.5 | 408.0 | 392.0 |
| 2024-07-19 | 13.98 (-0.07) | 0.9 (-0.1) | 0.27 (-0.01) | -140 | 14.81 | -226 | 23.92 | -15 | 1.59 | 945 | 406.0 | 417.0 | 417.5 | 406.0 |
| 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 | 14.05 (+0.11) | 1.0 (-0.09) | 0.28 (0.0) | 279 | 38.64 | -234 | 32.41 | -8 | 1.11 | 722 | 418.0 | 420.5 | 420.5 | 415.0 |
| 2024-07-17 | 13.94 (+0.21) | 1.09 (-0.12) | 0.28 (0.0) | 462 | 54.16 | -289 | 33.88 | -7 | 0.82 | 853 | 419.5 | 418.0 | 421.5 | 414.5 |
| 2024-07-16 | 13.73 (+0.06) | 1.21 (-0.11) | 0.28 (0.0) | 149 | 27.39 | -266 | 48.9 | 1 | 0.18 | 544 | 414.0 | 417.5 | 421.0 | 413.5 |
| 2024-07-15 | 13.67 (-0.05) | 1.32 (0.0) | 0.28 (-0.02) | -146 | 29.32 | 10 | 2.01 | -30 | 6.02 | 498 | 415.0 | 425.5 | 425.5 | 415.0 |
| 2024-07-12 | 13.72 (+0.07) | 1.32 (+0.03) | 0.3 (+0.03) | 116 | 13.41 | 80 | 9.25 | 56 | 6.47 | 865 | 422.0 | 414.0 | 422.5 | 410.0 |
| 2024-07-11 | 13.65 (+0.07) | 1.29 (+0.02) | 0.27 (0.0) | -31 | 2.44 | 28 | 2.2 | 4 | 0.31 | 1271 | 412.0 | 405.0 | 420.0 | 404.5 |
| 2024-07-10 | 13.58 (-0.04) | 1.27 (+0.01) | 0.27 (0.0) | -187 | 37.7 | 29 | 5.85 | 1 | 0.2 | 496 | 401.5 | 405.0 | 406.0 | 401.0 |
| 2024-07-09 | 13.62 (-0.01) | 1.26 (+0.01) | 0.27 (0.0) | -107 | 12.34 | 25 | 2.88 | 3 | 0.35 | 867 | 405.0 | 412.0 | 412.0 | 400.5 |
| 2024-07-08 | 13.63 (+0.09) | 1.25 (+0.01) | 0.27 (0.0) | -51 | 9.94 | 27 | 5.26 | -7 | 1.36 | 513 | 409.5 | 413.0 | 414.5 | 408.5 |
| 2024-07-05 | 13.54 (-0.06) | 1.24 (0.0) | 0.27 (-0.01) | -151 | 28.01 | 11 | 2.04 | -6 | 1.11 | 539 | 412.0 | 415.0 | 416.0 | 410.0 |
| 2024-07-04 | 13.6 (-0.33) | 1.24 (+0.03) | 0.28 (+0.01) | -422 | 50.6 | 54 | 6.47 | 5 | 0.6 | 834 | 414.0 | 413.0 | 418.0 | 413.0 |
| 2024-07-03 | 13.93 (+0.05) | 1.21 (+0.05) | 0.27 (+0.01) | 145 | 17.18 | 129 | 15.28 | 23 | 2.73 | 844 | 427.0 | 427.0 | 430.0 | 424.0 |
| 2024-07-02 | 13.88 (+0.05) | 1.16 (+0.05) | 0.26 (0.0) | -170 | 30.36 | 113 | 20.18 | 0 | 0.0 | 560 | 425.5 | 427.5 | 427.5 | 422.5 |
| 2024-07-01 | 13.83 (-0.01) | 1.11 (0.0) | 0.26 (0.0) | -91 | 15.27 | 13 | 2.18 | 3 | 0.5 | 596 | 427.0 | 429.0 | 433.0 | 426.5 |
| 2024-06-28 | 13.84 (+0.02) | 1.11 (0.0) | 0.26 (-0.01) | -36 | 7.16 | 3 | 0.6 | -9 | 1.79 | 503 | 429.5 | 427.5 | 432.0 | 427.5 |
| 2024-06-27 | 13.82 (-0.05) | 1.11 (0.0) | 0.27 (0.0) | -142 | 30.87 | 5 | 1.09 | -9 | 1.96 | 460 | 427.5 | 425.5 | 430.0 | 425.5 |
| 2024-06-26 | 13.87 (0.0) | 1.11 (0.0) | 0.27 (0.0) | -1 | 0.26 | 1 | 0.26 | 5 | 1.32 | 378 | 427.0 | 427.0 | 431.5 | 427.0 |
| 2024-06-25 | 13.87 (+0.02) | 1.11 (0.0) | 0.27 (0.0) | 11 | 1.5 | 1 | 0.14 | 5 | 0.68 | 733 | 425.0 | 431.0 | 431.5 | 424.0 |
| 2024-06-24 | 13.85 (-0.09) | 1.11 (0.0) | 0.27 (0.0) | -204 | 33.61 | -15 | 2.47 | -3 | 0.49 | 607 | 427.0 | 434.0 | 435.0 | 427.0 |
| 2024-06-21 | 13.94 (-0.08) | 1.11 (0.0) | 0.27 (0.0) | -156 | 26.44 | -1 | 0.17 | 2 | 0.34 | 590 | 433.0 | 436.0 | 438.0 | 431.0 |
| 2024-06-20 | 14.02 (-0.01) | 1.11 (-0.02) | 0.27 (+0.01) | -42 | 8.45 | -33 | 6.64 | 15 | 3.02 | 497 | 435.0 | 437.0 | 438.5 | 433.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 14.03 (-0.14) | 1.13 (-0.06) | 0.26 (0.0) | -400 | 26.61 | -147 | 9.78 | 8 | 0.53 | 1503 | 432.0 | 444.0 | 445.0 | 432.0 |
| 2024-06-18 | 14.17 (-0.21) | 1.19 (+0.01) | 0.26 (0.0) | -435 | 36.8 | 6 | 0.51 | -14 | 1.18 | 1182 | 442.5 | 445.0 | 448.0 | 440.0 |
| 2024-06-17 | 14.38 (+0.05) | 1.18 (-0.01) | 0.26 (+0.02) | 5 | 0.27 | -6 | 0.32 | 48 | 2.59 | 1854 | 442.0 | 428.5 | 447.0 | 428.0 |
| 2024-06-14 | 14.33 (-0.01) | 1.19 (0.0) | 0.24 (-0.01) | -80 | 18.78 | -2 | 0.47 | -7 | 1.64 | 426 | 425.0 | 428.0 | 428.0 | 424.5 |
| 2024-06-13 | 14.34 (-0.06) | 1.19 (0.0) | 0.25 (+0.01) | -259 | 29.27 | -10 | 1.13 | 16 | 1.81 | 885 | 424.5 | 426.5 | 430.5 | 424.5 |
| 2024-06-12 | 14.4 (-0.09) | 1.19 (-0.05) | 0.24 (0.0) | -404 | 33.5 | -124 | 10.28 | 0 | 0.0 | 1206 | 424.0 | 424.5 | 430.0 | 422.0 |
| 2024-06-11 | 14.49 (-0.07) | 1.24 (0.0) | 0.24 (-0.01) | -182 | 26.65 | 9 | 1.32 | -25 | 3.66 | 683 | 433.0 | 443.0 | 447.5 | 433.0 |
| 2024-06-07 | 14.56 (-0.01) | 1.24 (0.0) | 0.25 (0.0) | -44 | 6.52 | -13 | 1.93 | 0 | 0.0 | 675 | 442.0 | 441.5 | 447.5 | 440.5 |
| 2024-06-06 | 14.57 (-0.06) | 1.24 (-0.01) | 0.25 (0.0) | -97 | 16.22 | 0 | 0.0 | -6 | 1.0 | 598 | 440.0 | 442.0 | 447.5 | 440.0 |
| 2024-06-05 | 14.63 (-0.18) | 1.25 (-0.01) | 0.25 (0.0) | -417 | 27.11 | -25 | 1.63 | 6 | 0.39 | 1538 | 443.0 | 450.0 | 458.0 | 442.0 |
| 2024-06-04 | 14.81 (-0.24) | 1.26 (+0.01) | 0.25 (0.0) | 51 | 5.35 | -1 | 0.1 | 9 | 0.94 | 954 | 444.5 | 444.0 | 447.5 | 440.0 |
| 2024-06-03 | 15.05 (-0.18) | 1.25 (0.0) | 0.25 (0.0) | -434 | 44.47 | 2 | 0.2 | -9 | 0.92 | 976 | 439.0 | 445.0 | 447.0 | 438.0 |
| 2024-05-31 | 15.23 (+0.29) | 1.25 (-0.01) | 0.25 (+0.01) | 639 | 17.5 | -2 | 0.05 | 31 | 0.85 | 3652 | 439.0 | 423.5 | 450.0 | 421.5 |
| 2024-05-30 | 14.94 (0.0) | 1.26 (0.0) | 0.24 (0.0) | -1 | 0.17 | -2 | 0.34 | -7 | 1.2 | 584 | 419.0 | 420.5 | 422.5 | 417.5 |
| 2024-05-29 | 14.94 (-0.03) | 1.26 (0.0) | 0.24 (0.0) | -126 | 24.95 | -3 | 0.59 | -2 | 0.4 | 505 | 423.5 | 425.5 | 431.5 | 423.5 |
| 2024-05-28 | 14.97 (-0.06) | 1.26 (0.0) | 0.24 (0.0) | -148 | 31.29 | -2 | 0.42 | 4 | 0.85 | 473 | 425.5 | 430.0 | 432.0 | 425.5 |
| 2024-05-27 | 15.03 (+0.01) | 1.26 (0.0) | 0.24 (0.0) | -2 | 0.44 | -10 | 2.2 | -3 | 0.66 | 455 | 430.5 | 430.0 | 431.0 | 423.5 |
| 2024-05-24 | 15.02 (-0.02) | 1.26 (-0.01) | 0.24 (-0.01) | -114 | 24.1 | -7 | 1.48 | -11 | 2.33 | 473 | 427.5 | 427.5 | 428.5 | 424.5 |
| 2024-05-23 | 15.04 (-0.1) | 1.27 (0.0) | 0.25 (0.0) | -300 | 47.62 | -9 | 1.43 | -7 | 1.11 | 630 | 430.0 | 433.5 | 435.0 | 430.0 |
| 2024-05-22 | 15.14 (+0.04) | 1.27 (0.0) | 0.25 (0.0) | 75 | 10.36 | -6 | 0.83 | 0 | 0.0 | 724 | 436.5 | 428.5 | 437.5 | 428.5 |
| 2024-05-21 | 15.1 (-0.11) | 1.27 (0.0) | 0.25 (0.0) | -270 | 51.72 | -3 | 0.57 | -10 | 1.92 | 522 | 427.5 | 438.0 | 438.0 | 427.5 |
| 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 | 15.21 (-0.02) | 1.27 (+0.03) | 0.25 (-0.02) | -51 | 4.97 | 84 | 8.18 | -34 | 3.31 | 1027 | 435.5 | 436.0 | 440.5 | 426.5 |
| 2024-05-17 | 15.23 (+0.15) | 1.24 (+0.08) | 0.27 (+0.02) | 371 | 20.92 | 191 | 10.77 | 51 | 2.88 | 1773 | 432.0 | 424.0 | 441.0 | 422.0 |
| 2024-05-16 | 15.08 (+0.04) | 1.16 (-0.01) | 0.25 (0.0) | 74 | 7.31 | -16 | 1.58 | -5 | 0.49 | 1012 | 424.0 | 419.5 | 429.0 | 419.5 |
| 2024-05-15 | 15.04 (+0.02) | 1.17 (0.0) | 0.25 (+0.01) | 41 | 7.0 | -10 | 1.71 | 7 | 1.19 | 586 | 415.5 | 415.0 | 419.5 | 414.0 |
| 2024-05-14 | 15.02 (-0.01) | 1.17 (0.0) | 0.24 (-0.01) | -76 | 14.7 | -7 | 1.35 | -5 | 0.97 | 517 | 414.5 | 419.0 | 423.0 | 412.5 |
| 2024-05-13 | 15.03 (0.0) | 1.17 (0.0) | 0.25 (0.0) | 7 | 1.6 | -3 | 0.69 | -6 | 1.37 | 437 | 419.0 | 415.0 | 422.0 | 413.0 |
| 2024-05-10 | 15.03 (-0.03) | 1.17 (-0.01) | 0.25 (0.0) | -128 | 23.97 | -5 | 0.94 | -1 | 0.19 | 534 | 417.5 | 424.0 | 424.0 | 415.5 |
| 2024-05-09 | 15.06 (-0.01) | 1.18 (+0.01) | 0.25 (-0.01) | -31 | 5.74 | 3 | 0.56 | -18 | 3.33 | 540 | 419.0 | 423.5 | 425.0 | 418.0 |
| 2024-05-08 | 15.07 (+0.03) | 1.17 (-0.01) | 0.26 (0.0) | 45 | 6.42 | -14 | 2.0 | -8 | 1.14 | 701 | 421.0 | 430.5 | 434.5 | 421.0 |
| 2024-05-07 | 15.04 (-0.1) | 1.18 (0.0) | 0.26 (-0.02) | -280 | 22.71 | -5 | 0.41 | -41 | 3.33 | 1233 | 428.5 | 438.5 | 442.5 | 424.0 |
| 2024-05-06 | 15.14 (+0.3) | 1.18 (+0.04) | 0.28 (+0.01) | 618 | 29.11 | 109 | 5.13 | 18 | 0.85 | 2123 | 435.0 | 424.0 | 442.5 | 416.5 |
| 2024-05-03 | 14.84 (-0.27) | 1.14 (0.0) | 0.27 (0.0) | -679 | 21.73 | -3 | 0.1 | -3 | 0.1 | 3124 | 419.5 | 450.0 | 450.0 | 419.5 |
| 2024-05-02 | 15.11 (-0.07) | 1.14 (+0.05) | 0.27 (0.0) | -170 | 12.75 | 104 | 7.8 | -2 | 0.15 | 1333 | 442.0 | 443.0 | 448.5 | 438.5 |
| 2024-04-30 | 15.18 (-0.06) | 1.09 (+0.04) | 0.27 (-0.04) | -180 | 11.39 | 114 | 7.22 | -89 | 5.63 | 1580 | 442.0 | 437.5 | 445.5 | 434.0 |
| 2024-04-29 | 15.24 (+0.25) | 1.05 (0.0) | 0.31 (+0.03) | 595 | 20.9 | 0 | 0.0 | 71 | 2.49 | 2847 | 442.0 | 427.0 | 448.0 | 425.0 |
| 2024-04-26 | 14.99 (-0.13) | 1.05 (+0.05) | 0.28 (+0.01) | -294 | 26.18 | 111 | 9.88 | 26 | 2.32 | 1123 | 421.0 | 423.5 | 427.5 | 416.5 |
| 2024-04-25 | 15.12 (+0.11) | 1.0 (+0.07) | 0.27 (+0.05) | 248 | 8.07 | 166 | 5.4 | 122 | 3.97 | 3072 | 422.0 | 405.0 | 427.0 | 402.0 |
| 2024-04-24 | 15.01 (-0.04) | 0.93 (+0.12) | 0.22 (+0.01) | -337 | 20.97 | 296 | 18.42 | 22 | 1.37 | 1607 | 401.5 | 404.0 | 411.5 | 401.0 |
| 2024-04-23 | 15.05 (-0.15) | 0.81 (+0.12) | 0.21 (+0.01) | -249 | 17.9 | 295 | 21.21 | 12 | 0.86 | 1391 | 403.0 | 402.5 | 405.5 | 396.0 |
| 2024-04-22 | 15.2 (+0.05) | 0.69 (+0.19) | 0.2 (+0.01) | 49 | 3.25 | 408 | 27.06 | 22 | 1.46 | 1508 | 399.0 | 388.0 | 399.5 | 388.0 |
| 2024-04-19 | 15.15 (-0.26) | 0.5 (+0.17) | 0.19 (-0.01) | -703 | 36.31 | 418 | 21.59 | -17 | 0.88 | 1936 | 384.5 | 393.0 | 403.0 | 381.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 15.41 (-0.07) | 0.33 (+0.18) | 0.2 (0.0) | -168 | 19.6 | 433 | 50.53 | -3 | 0.35 | 857 | 395.0 | 383.0 | 395.0 | 381.0 |
| 2024-04-17 | 15.48 (+0.05) | 0.15 (0.0) | 0.2 (-0.01) | 56 | 14.07 | -1 | 0.25 | -9 | 2.26 | 398 | 383.0 | 382.0 | 383.5 | 378.5 |
| 2024-04-16 | 15.43 (-0.04) | 0.15 (0.0) | 0.21 (0.0) | -181 | 19.05 | -1 | 0.11 | -11 | 1.16 | 950 | 378.0 | 382.5 | 385.5 | 376.0 |
| 2024-04-15 | 15.47 (+0.04) | 0.15 (0.0) | 0.21 (0.0) | -105 | 17.77 | 0 | 0.0 | 1 | 0.17 | 591 | 383.0 | 387.0 | 387.0 | 383.0 |
| 2024-04-12 | 15.43 (-0.43) | 0.15 (0.0) | 0.21 (0.0) | -1035 | 62.54 | -1 | 0.06 | -7 | 0.42 | 1655 | 386.5 | 399.5 | 399.5 | 386.0 |
| 2024-04-11 | 15.86 (-0.16) | 0.15 (0.0) | 0.21 (0.0) | -303 | 24.84 | 0 | 0.0 | -1 | 0.08 | 1220 | 400.5 | 402.0 | 406.0 | 398.5 |
| 2024-04-10 | 16.02 (+0.11) | 0.15 (0.0) | 0.21 (0.0) | 219 | 19.73 | -1 | 0.09 | 17 | 1.53 | 1110 | 398.0 | 392.5 | 398.5 | 389.5 |
| 2024-04-09 | 15.91 (-0.03) | 0.15 (0.0) | 0.21 (+0.01) | -107 | 29.4 | -7 | 1.92 | 5 | 1.37 | 364 | 388.0 | 391.5 | 392.0 | 388.0 |
| 2024-04-08 | 15.94 (+0.04) | 0.15 (0.0) | 0.2 (-0.01) | 4 | 0.43 | -1 | 0.11 | -1 | 0.11 | 931 | 391.5 | 386.0 | 397.5 | 386.0 |
| 2024-04-03 | 15.9 (-0.04) | 0.15 (-0.01) | 0.21 (0.0) | -310 | 56.67 | -3 | 0.55 | -10 | 1.83 | 547 | 386.0 | 392.0 | 392.0 | 382.0 |
| 2024-04-02 | 15.94 (-0.07) | 0.16 (0.0) | 0.21 (0.0) | -155 | 31.5 | -1 | 0.2 | 1 | 0.2 | 492 | 389.0 | 394.5 | 395.0 | 387.0 |
| 2024-04-01 | 16.01 (-0.02) | 0.16 (0.0) | 0.21 (+0.01) | -54 | 7.32 | -2 | 0.27 | 17 | 2.3 | 738 | 392.5 | 390.0 | 399.5 | 388.0 |
| 2024-03-29 | 16.03 (-0.19) | 0.16 (0.0) | 0.2 (0.0) | -448 | 65.5 | -2 | 0.29 | 2 | 0.29 | 684 | 387.0 | 395.0 | 395.5 | 385.0 |
| 2024-03-28 | 16.22 (-0.01) | 0.16 (0.0) | 0.2 (-0.01) | 5 | 0.57 | -1 | 0.11 | -13 | 1.48 | 881 | 393.0 | 386.0 | 394.5 | 383.0 |
| 2024-03-27 | 16.23 (-0.09) | 0.16 (0.0) | 0.21 (+0.01) | -199 | 30.66 | 0 | 0.0 | 7 | 1.08 | 649 | 384.5 | 384.5 | 386.5 | 381.0 |
| 2024-03-26 | 16.32 (-0.14) | 0.16 (0.0) | 0.2 (0.0) | -135 | 15.41 | -2 | 0.23 | 3 | 0.34 | 876 | 382.5 | 384.0 | 388.5 | 380.5 |
| 2024-03-25 | 16.46 (-0.17) | 0.16 (0.0) | 0.2 (0.0) | -333 | 31.33 | -1 | 0.09 | 4 | 0.38 | 1063 | 382.5 | 389.5 | 390.0 | 382.5 |
| 2024-03-22 | 16.63 (-0.24) | 0.16 (0.0) | 0.2 (-0.01) | -470 | 51.54 | -1 | 0.11 | -11 | 1.21 | 912 | 389.5 | 398.0 | 398.0 | 387.0 |
| 2024-03-21 | 16.87 (-0.01) | 0.16 (0.0) | 0.21 (0.0) | -8 | 1.28 | 1 | 0.16 | 0 | 0.0 | 627 | 396.5 | 392.0 | 397.5 | 392.0 |
| 2024-03-20 | 16.88 (-0.07) | 0.16 (0.0) | 0.21 (0.0) | -204 | 18.73 | -1 | 0.09 | -9 | 0.83 | 1089 | 390.0 | 395.0 | 396.5 | 388.0 |
| 2024-03-19 | 16.95 (-0.4) | 0.16 (0.0) | 0.21 (0.0) | -942 | 52.33 | -1 | 0.06 | -2 | 0.11 | 1800 | 394.5 | 405.0 | 406.0 | 393.5 |
| 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 | 17.35 (-0.01) | 0.16 (0.0) | 0.21 (0.0) | -22 | 3.6 | -2 | 0.33 | 0 | 0.0 | 611 | 405.0 | 403.5 | 413.5 | 403.0 |
| 2024-03-15 | 17.36 (-0.22) | 0.16 (+0.01) | 0.21 (0.0) | -417 | 44.17 | 23 | 2.44 | 0 | 0.0 | 944 | 400.5 | 401.5 | 404.5 | 400.0 |
| 2024-03-14 | 17.58 (-0.15) | 0.15 (0.0) | 0.21 (0.0) | -48 | 8.89 | -4 | 0.74 | 3 | 0.56 | 540 | 405.5 | 401.0 | 407.0 | 401.0 |
| 2024-03-13 | 17.73 (-0.2) | 0.15 (0.0) | 0.21 (0.0) | -463 | 50.05 | 0 | 0.0 | -1 | 0.11 | 925 | 400.5 | 405.0 | 412.5 | 400.0 |
| 2024-03-12 | 17.93 (-0.06) | 0.15 (0.0) | 0.21 (0.0) | -148 | 23.87 | 0 | 0.0 | 0 | 0.0 | 620 | 408.0 | 402.5 | 409.0 | 401.0 |
| 2024-03-11 | 17.99 (-0.06) | 0.15 (0.0) | 0.21 (0.0) | -167 | 30.53 | 1 | 0.18 | -1 | 0.18 | 547 | 402.5 | 403.0 | 408.0 | 402.0 |
| 2024-03-08 | 18.05 (-0.11) | 0.15 (0.0) | 0.21 (0.0) | -248 | 27.04 | -3 | 0.33 | 1 | 0.11 | 917 | 403.0 | 406.5 | 409.5 | 401.0 |
| 2024-03-07 | 18.16 (-0.18) | 0.15 (0.0) | 0.21 (0.0) | -424 | 36.74 | -1 | 0.09 | -3 | 0.26 | 1154 | 406.0 | 408.0 | 416.0 | 405.5 |
| 2024-03-06 | 18.34 (-0.23) | 0.15 (0.0) | 0.21 (0.0) | -441 | 42.9 | -2 | 0.19 | 0 | 0.0 | 1028 | 411.5 | 421.0 | 422.5 | 411.5 |
| 2024-03-05 | 18.57 (-0.35) | 0.15 (-0.01) | 0.21 (0.0) | -490 | 50.2 | -5 | 0.51 | 0 | 0.0 | 976 | 420.0 | 428.5 | 432.5 | 420.0 |
| 2024-03-04 | 18.92 (-0.35) | 0.16 (0.0) | 0.21 (0.0) | -257 | 31.81 | -1 | 0.12 | 12 | 1.49 | 808 | 428.5 | 435.5 | 438.0 | 427.0 |
| 2024-03-01 | 19.27 (-0.33) | 0.16 (0.0) | 0.21 (0.0) | -659 | 50.19 | -1 | 0.08 | -13 | 0.99 | 1313 | 432.0 | 441.0 | 445.0 | 432.0 |
| 2024-02-29 | 19.6 (+0.32) | 0.16 (0.0) | 0.21 (+0.02) | 426 | 3.71 | -4 | 0.03 | 44 | 0.38 | 11478 | 444.5 | 431.0 | 454.5 | 427.0 |
| 2024-02-27 | 19.28 (-0.15) | 0.16 (0.0) | 0.19 (0.0) | -349 | 26.32 | -1 | 0.08 | 1 | 0.08 | 1326 | 424.0 | 431.0 | 434.5 | 423.0 |
| 2024-02-26 | 19.43 (-0.02) | 0.16 (0.0) | 0.19 (0.0) | -72 | 12.41 | -2 | 0.34 | 5 | 0.86 | 580 | 433.5 | 438.0 | 438.0 | 432.0 |
| 2024-02-23 | 19.45 (+0.05) | 0.16 (0.0) | 0.19 (0.0) | 63 | 6.12 | -5 | 0.49 | 0 | 0.0 | 1029 | 430.5 | 430.0 | 438.5 | 427.0 |
| 2024-02-22 | 19.4 (-0.07) | 0.16 (0.0) | 0.19 (0.0) | -245 | 12.79 | 0 | 0.0 | -3 | 0.16 | 1916 | 430.5 | 434.0 | 435.0 | 423.0 |
| 2024-02-21 | 19.47 (-0.03) | 0.16 (0.0) | 0.19 (0.0) | -121 | 17.16 | 0 | 0.0 | 8 | 1.13 | 705 | 437.0 | 440.0 | 441.0 | 437.0 |
| 2024-02-20 | 19.5 (-0.06) | 0.16 (0.0) | 0.19 (0.0) | -199 | 33.96 | -1 | 0.17 | -4 | 0.68 | 586 | 440.0 | 442.0 | 443.5 | 438.0 |
| 2024-02-19 | 19.56 (-0.02) | 0.16 (0.0) | 0.19 (0.0) | -67 | 4.6 | 1 | 0.07 | 8 | 0.55 | 1455 | 444.5 | 438.5 | 447.5 | 436.5 |
| 2024-02-16 | 19.58 (+0.05) | 0.16 (-0.01) | 0.19 (+0.01) | 26 | 1.81 | -8 | 0.56 | 7 | 0.49 | 1437 | 431.0 | 420.0 | 431.0 | 420.0 |
| 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 | 19.53 (+0.02) | 0.17 (+0.01) | 0.18 (0.0) | -40 | 1.24 | 2 | 0.06 | -2 | 0.06 | 3221 | 414.5 | 409.0 | 419.0 | 399.5 |
| 2024-02-05 | 19.51 (-0.33) | 0.16 (0.0) | 0.18 (0.0) | -821 | 46.59 | 0 | 0.0 | -1 | 0.06 | 1762 | 421.5 | 437.0 | 438.0 | 420.5 |
| 2024-02-02 | 19.84 (+0.03) | 0.16 (0.0) | 0.18 (0.0) | -124 | 28.25 | 1 | 0.23 | 1 | 0.23 | 439 | 438.5 | 443.5 | 446.5 | 438.5 |
| 2024-02-01 | 19.81 (+0.05) | 0.16 (0.0) | 0.18 (0.0) | -52 | 7.67 | 0 | 0.0 | 1 | 0.15 | 678 | 443.5 | 439.0 | 443.5 | 432.0 |
| 2024-01-31 | 19.76 (-0.12) | 0.16 (0.0) | 0.18 (0.0) | -348 | 43.5 | 0 | 0.0 | 2 | 0.25 | 800 | 436.0 | 439.0 | 446.5 | 436.0 |
| 2024-01-30 | 19.88 (-0.2) | 0.16 (0.0) | 0.18 (-0.01) | -464 | 44.66 | 0 | 0.0 | -18 | 1.73 | 1039 | 438.5 | 450.0 | 450.0 | 438.5 |
| 2024-01-29 | 20.08 (+0.02) | 0.16 (0.0) | 0.19 (0.0) | -34 | 4.62 | -1 | 0.14 | -2 | 0.27 | 736 | 449.5 | 450.0 | 452.0 | 448.0 |
| 2024-01-26 | 20.06 (-0.02) | 0.16 (0.0) | 0.19 (-0.01) | -35 | 10.42 | 0 | 0.0 | -17 | 5.06 | 336 | 450.5 | 450.0 | 452.5 | 447.5 |
| 2024-01-25 | 20.08 (-0.04) | 0.16 (0.0) | 0.2 (0.0) | -129 | 36.75 | 0 | 0.0 | -5 | 1.42 | 351 | 450.0 | 453.5 | 455.5 | 448.0 |
| 2024-01-24 | 20.12 (-0.07) | 0.16 (0.0) | 0.2 (+0.01) | -198 | 25.19 | 0 | 0.0 | 18 | 2.29 | 786 | 450.5 | 450.0 | 463.0 | 449.0 |
| 2024-01-23 | 20.19 (-0.04) | 0.16 (0.0) | 0.19 (0.0) | -100 | 32.15 | 0 | 0.0 | 0 | 0.0 | 311 | 448.5 | 446.0 | 450.0 | 446.0 |
| 2024-01-22 | 20.23 (-0.07) | 0.16 (0.0) | 0.19 (0.0) | -158 | 30.5 | 1 | 0.19 | -4 | 0.77 | 518 | 446.0 | 448.5 | 453.0 | 445.0 |
| 2024-01-19 | 20.3 (-0.17) | 0.16 (0.0) | 0.19 (0.0) | -438 | 57.48 | 1 | 0.13 | 6 | 0.79 | 762 | 448.0 | 448.0 | 459.0 | 448.0 |
| 2024-01-18 | 20.47 (-0.11) | 0.16 (0.0) | 0.19 (-0.01) | -303 | 18.98 | 1 | 0.06 | -10 | 0.63 | 1596 | 454.5 | 445.5 | 454.5 | 439.5 |
| 2024-01-17 | 20.58 (-0.03) | 0.16 (+0.01) | 0.2 (+0.01) | -127 | 12.61 | 1 | 0.1 | 19 | 1.89 | 1007 | 460.0 | 458.5 | 461.0 | 452.5 |
| 2024-01-16 | 20.61 (-0.13) | 0.15 (0.0) | 0.19 (0.0) | -330 | 29.49 | 0 | 0.0 | -1 | 0.09 | 1119 | 462.0 | 472.0 | 472.0 | 460.0 |
| 2024-01-15 | 20.74 (-0.08) | 0.15 (-0.01) | 0.19 (0.0) | -183 | 20.13 | -4 | 0.44 | -2 | 0.22 | 909 | 472.0 | 471.0 | 488.0 | 471.0 |
| 2024-01-12 | 20.82 (-0.09) | 0.16 (-0.01) | 0.19 (0.0) | -299 | 25.17 | -28 | 2.36 | 0 | 0.0 | 1188 | 470.0 | 473.0 | 473.0 | 459.5 |
| 2024-01-11 | 20.91 (-0.23) | 0.17 (0.0) | 0.19 (0.0) | -532 | 42.26 | 1 | 0.08 | 2 | 0.16 | 1259 | 473.0 | 482.5 | 483.0 | 472.5 |
| 2024-01-10 | 21.14 (-0.26) | 0.17 (0.0) | 0.19 (-0.03) | -613 | 45.85 | 0 | 0.0 | -66 | 4.94 | 1337 | 482.5 | 497.5 | 497.5 | 482.0 |
| 2024-01-09 | 21.4 (+0.03) | 0.17 (0.0) | 0.22 (+0.01) | 34 | 19.54 | 0 | 0.0 | 2 | 1.15 | 174 | 497.5 | 499.5 | 500.0 | 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 | |||
| 2024-01-08 | 21.37 (-0.1) | 0.17 (0.0) | 0.21 (0.0) | -265 | 49.63 | -5 | 0.94 | 0 | 0.0 | 534 | 496.0 | 500.0 | 503.0 | 495.0 |
| 2024-01-05 | 21.47 (-0.02) | 0.17 (0.0) | 0.21 (-0.01) | -80 | 41.88 | 0 | 0.0 | -4 | 2.09 | 191 | 499.5 | 499.0 | 501.0 | 499.0 |
| 2024-01-04 | 21.49 (-0.02) | 0.17 (0.0) | 0.22 (0.0) | -218 | 54.5 | 0 | 0.0 | -9 | 2.25 | 400 | 499.0 | 501.0 | 504.0 | 499.0 |
| 2024-01-03 | 21.51 (-0.03) | 0.17 (0.0) | 0.22 (0.0) | -97 | 27.09 | -1 | 0.28 | -11 | 3.07 | 358 | 502.0 | 505.0 | 505.0 | 501.0 |
| 2024-01-02 | 21.54 (-0.13) | 0.17 (+0.05) | 0.22 (0.0) | -289 | 49.49 | 115 | 19.69 | 0 | 0.0 | 584 | 508.0 | 508.0 | 508.0 | 501.0 |
| 2023-12-29 | 21.67 (0.0) | 0.12 (-0.02) | 0.22 (-0.01) | 0 | 0.0 | -32 | 12.96 | -4 | 1.62 | 247 | 509.0 | 511.0 | 513.0 | 507.0 |
| 2023-12-28 | 21.67 (-0.01) | 0.14 (0.0) | 0.23 (0.0) | 44 | 15.44 | 0 | 0.0 | -4 | 1.4 | 285 | 511.0 | 512.0 | 513.0 | 506.0 |
| 2023-12-27 | 21.68 (+0.15) | 0.14 (0.0) | 0.23 (0.0) | 341 | 62.11 | -1 | 0.18 | 0 | 0.0 | 549 | 512.0 | 506.0 | 513.0 | 505.0 |
| 2023-12-26 | 21.53 (+0.01) | 0.14 (0.0) | 0.23 (0.0) | 43 | 14.98 | 0 | 0.0 | 1 | 0.35 | 287 | 503.0 | 504.0 | 506.0 | 502.0 |
| 2023-12-25 | 21.52 (0.0) | 0.14 (0.0) | 0.23 (0.0) | 7 | 5.79 | 0 | 0.0 | 0 | 0.0 | 121 | 504.0 | 505.0 | 507.0 | 504.0 |
| 2023-12-22 | 21.52 (0.0) | 0.14 (0.0) | 0.23 (0.0) | -12 | 8.39 | -1 | 0.7 | -3 | 2.1 | 143 | 505.0 | 504.0 | 505.0 | 502.0 |
| 2023-12-21 | 21.52 (-0.04) | 0.14 (+0.01) | 0.23 (+0.02) | -52 | 12.59 | 5 | 1.21 | 33 | 7.99 | 413 | 502.0 | 501.0 | 506.0 | 501.0 |
| 2023-12-20 | 21.56 (-0.02) | 0.13 (0.0) | 0.21 (0.0) | -13 | 2.69 | 0 | 0.0 | 15 | 3.1 | 484 | 504.0 | 510.0 | 511.0 | 504.0 |
| 2023-12-19 | 21.58 (+0.02) | 0.13 (0.0) | 0.21 (0.0) | 60 | 8.49 | 0 | 0.0 | -6 | 0.85 | 707 | 508.0 | 517.0 | 518.0 | 502.0 |
| 2023-12-18 | 21.56 (+0.05) | 0.13 (-0.01) | 0.21 (0.0) | 119 | 35.31 | -1 | 0.3 | -1 | 0.3 | 337 | 515.0 | 511.0 | 517.0 | 509.0 |
| 2023-12-15 | 21.51 (+0.09) | 0.14 (0.0) | 0.21 (-0.01) | 182 | 19.44 | -13 | 1.39 | -27 | 2.88 | 936 | 509.0 | 509.0 | 514.0 | 504.0 |
| 2023-12-14 | 21.42 (+0.01) | 0.14 (0.0) | 0.22 (-0.01) | -1 | 0.18 | -7 | 1.26 | -10 | 1.8 | 556 | 508.0 | 508.0 | 511.0 | 504.0 |
| 2023-12-13 | 21.41 (-0.06) | 0.14 (0.0) | 0.23 (+0.01) | -145 | 28.88 | 1 | 0.2 | 13 | 2.59 | 502 | 506.0 | 506.0 | 511.0 | 503.0 |
| 2023-12-12 | 21.47 (-0.06) | 0.14 (-0.01) | 0.22 (0.0) | -211 | 31.73 | -16 | 2.41 | 9 | 1.35 | 665 | 506.0 | 520.0 | 520.0 | 506.0 |
| 2023-12-11 | 21.53 (+0.06) | 0.15 (0.0) | 0.22 (+0.01) | 146 | 35.87 | -12 | 2.95 | 9 | 2.21 | 407 | 518.0 | 514.0 | 520.0 | 511.0 |
| 2023-12-08 | 21.47 (+0.01) | 0.15 (0.0) | 0.21 (-0.01) | -4 | 1.5 | 0 | 0.0 | -6 | 2.25 | 267 | 510.0 | 510.0 | 513.0 | 508.0 |
| 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 | 21.46 (-0.14) | 0.15 (0.0) | 0.22 (0.0) | -344 | 56.12 | 0 | 0.0 | -4 | 0.65 | 613 | 508.0 | 524.0 | 524.0 | 508.0 |
| 2023-12-06 | 21.6 (+0.07) | 0.15 (0.0) | 0.22 (0.0) | 191 | 26.2 | 0 | 0.0 | -7 | 0.96 | 729 | 524.0 | 518.0 | 525.0 | 515.0 |
| 2023-12-05 | 21.53 (-0.03) | 0.15 (0.0) | 0.22 (0.0) | -80 | 33.06 | 7 | 2.89 | -4 | 1.65 | 242 | 515.0 | 520.0 | 520.0 | 510.0 |
| 2023-12-04 | 21.56 (+0.04) | 0.15 (0.0) | 0.22 (-0.01) | 97 | 25.87 | 0 | 0.0 | -15 | 4.0 | 375 | 518.0 | 520.0 | 523.0 | 517.0 |
| 2023-12-01 | 21.52 (0.0) | 0.15 (0.0) | 0.23 (0.0) | -9 | 2.3 | 0 | 0.0 | 3 | 0.77 | 392 | 516.0 | 517.0 | 521.0 | 514.0 |
| 2023-11-30 | 21.52 (+0.04) | 0.15 (0.0) | 0.23 (0.0) | 95 | 12.7 | 0 | 0.0 | -7 | 0.94 | 748 | 518.0 | 511.0 | 518.0 | 508.0 |
| 2023-11-29 | 21.48 (+0.01) | 0.15 (0.0) | 0.23 (0.0) | 31 | 7.65 | 0 | 0.0 | 2 | 0.49 | 405 | 513.0 | 510.0 | 516.0 | 508.0 |
| 2023-11-28 | 21.47 (+0.06) | 0.15 (0.0) | 0.23 (+0.01) | 169 | 30.78 | 0 | 0.0 | 26 | 4.74 | 549 | 509.0 | 502.0 | 512.0 | 501.0 |
| 2023-11-27 | 21.41 (-0.1) | 0.15 (0.0) | 0.22 (+0.01) | -248 | 36.52 | -1 | 0.15 | 16 | 2.36 | 679 | 498.0 | 503.0 | 506.0 | 498.0 |
| 2023-11-24 | 21.51 (-0.07) | 0.15 (0.0) | 0.21 (0.0) | -398 | 39.84 | 0 | 0.0 | -1 | 0.1 | 999 | 502.0 | 514.0 | 514.0 | 500.0 |
| 2023-11-23 | 21.58 (-0.01) | 0.15 (0.0) | 0.21 (-0.01) | -23 | 10.6 | 1 | 0.46 | -8 | 3.69 | 217 | 509.0 | 512.0 | 512.0 | 508.0 |
| 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 | 14.07 (-0.07) | 0.61 (0.0) | 0.21 (+0.01) | -28 | 3.05 | 0 | 0.0 | 23 | 2.5 | 919 | 368.5 | 370.5 | 372.0 | 363.0 |
| 2024-11-15 | 14.14 (+0.07) | 0.61 (0.0) | 0.2 (-0.01) | 73 | 5.83 | -3 | 0.24 | -30 | 2.4 | 1252 | 366.0 | 373.5 | 377.0 | 365.5 |
| 2024-11-08 | 14.07 (+0.06) | 0.61 (0.0) | 0.21 (0.0) | -58 | 2.64 | 1 | 0.05 | -3 | 0.14 | 2197 | 372.0 | 373.0 | 380.0 | 363.0 |
| 2024-11-01 | 14.01 (+0.01) | 0.61 (0.0) | 0.21 (0.0) | -14 | 0.7 | 13 | 0.65 | 14 | 0.7 | 2009 | 374.0 | 372.5 | 383.5 | 370.5 |
| 2024-10-25 | 14.0 (-0.34) | 0.61 (+0.28) | 0.21 (0.0) | -1157 | 45.73 | 104 | 4.11 | -21 | 0.83 | 2530 | 370.0 | 381.0 | 381.0 | 367.5 |
| 2024-10-18 | 14.34 (-0.36) | 0.33 (0.0) | 0.21 (+0.01) | -796 | 28.79 | 1 | 0.04 | 28 | 1.01 | 2765 | 378.0 | 390.0 | 390.0 | 376.0 |
| 2024-10-11 | 14.7 (-0.03) | 0.33 (+0.01) | 0.2 (-0.01) | -51 | 3.84 | 10 | 0.75 | -11 | 0.83 | 1328 | 387.0 | 397.5 | 402.0 | 387.0 |
| 2024-10-04 | 14.73 (-0.04) | 0.32 (0.0) | 0.21 (0.0) | 15 | 1.05 | -1 | 0.07 | -19 | 1.33 | 1428 | 397.5 | 399.0 | 403.0 | 386.5 |
| 2024-09-27 | 14.77 (+0.19) | 0.32 (-0.01) | 0.21 (+0.02) | 615 | 30.27 | -11 | 0.54 | 62 | 3.05 | 2032 | 398.0 | 386.0 | 403.0 | 382.0 |
| 2024-09-20 | 14.58 (+0.11) | 0.33 (-0.08) | 0.19 (-0.01) | 233 | 21.03 | -149 | 13.45 | -1 | 0.09 | 1108 | 383.0 | 381.0 | 390.0 | 378.5 |
| 2024-09-13 | 14.47 (+0.01) | 0.41 (+0.01) | 0.2 (0.0) | -199 | 11.26 | 11 | 0.62 | -5 | 0.28 | 1767 | 379.0 | 373.0 | 380.5 | 367.5 |
| 2024-09-06 | 14.46 (-0.08) | 0.4 (0.0) | 0.2 (-0.03) | -465 | 24.07 | 5 | 0.26 | -65 | 3.36 | 1932 | 378.0 | 390.0 | 393.0 | 373.0 |
| 2024-08-30 | 14.54 (+0.05) | 0.4 (0.0) | 0.23 (0.0) | 47 | 4.94 | -10 | 1.05 | -7 | 0.74 | 952 | 390.0 | 394.5 | 401.0 | 388.5 |
| 2024-08-23 | 14.49 (-0.12) | 0.4 (-0.02) | 0.23 (-0.02) | -12 | 1.16 | -31 | 3.0 | -41 | 3.97 | 1033 | 394.5 | 400.0 | 401.0 | 390.5 |
| 2024-08-16 | 14.61 (+0.62) | 0.42 (-0.02) | 0.25 (+0.01) | 1201 | 35.68 | -58 | 1.72 | 10 | 0.3 | 3366 | 411.0 | 385.0 | 414.0 | 382.0 |
| 2024-08-09 | 13.99 (-0.35) | 0.44 (-0.07) | 0.24 (-0.03) | -334 | 5.49 | -171 | 2.81 | -70 | 1.15 | 6081 | 385.0 | 395.0 | 400.0 | 373.5 |
| 2024-08-02 | 14.34 (+0.22) | 0.51 (-0.08) | 0.27 (0.0) | 506 | 17.21 | -198 | 6.73 | 19 | 0.65 | 2940 | 406.0 | 415.5 | 422.0 | 405.5 |
| 2024-07-26 | 14.12 (+0.14) | 0.59 (-0.31) | 0.27 (0.0) | 426 | 21.41 | -193 | 9.7 | -16 | 0.8 | 1990 | 413.0 | 407.5 | 413.0 | 392.0 |
| 2024-07-19 | 13.98 (+0.26) | 0.9 (-0.42) | 0.27 (-0.03) | 604 | 16.95 | -1005 | 28.21 | -59 | 1.66 | 3563 | 406.0 | 425.5 | 425.5 | 406.0 |
| 2024-07-12 | 13.72 (+0.18) | 1.32 (+0.08) | 0.3 (+0.03) | -260 | 6.48 | 189 | 4.71 | 57 | 1.42 | 4014 | 422.0 | 413.0 | 422.5 | 400.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 13.54 (-0.3) | 1.24 (+0.13) | 0.27 (+0.01) | -689 | 20.41 | 320 | 9.48 | 25 | 0.74 | 3375 | 412.0 | 429.0 | 433.0 | 410.0 |
| 2024-06-28 | 13.84 (-0.1) | 1.11 (0.0) | 0.26 (-0.01) | -372 | 13.87 | -5 | 0.19 | -11 | 0.41 | 2683 | 429.5 | 434.0 | 435.0 | 424.0 |
| 2024-06-21 | 13.94 (-0.39) | 1.11 (-0.08) | 0.27 (+0.03) | -1028 | 18.27 | -181 | 3.22 | 59 | 1.05 | 5628 | 433.0 | 428.5 | 448.0 | 428.0 |
| 2024-06-14 | 14.33 (-0.23) | 1.19 (-0.05) | 0.24 (-0.01) | -925 | 28.89 | -127 | 3.97 | -16 | 0.5 | 3202 | 425.0 | 443.0 | 447.5 | 422.0 |
| 2024-06-07 | 14.56 (-0.67) | 1.24 (-0.01) | 0.25 (0.0) | -941 | 19.84 | -37 | 0.78 | 0 | 0.0 | 4742 | 442.0 | 445.0 | 458.0 | 438.0 |
| 2024-05-31 | 15.23 (+0.21) | 1.25 (-0.01) | 0.25 (+0.01) | 362 | 6.38 | -19 | 0.34 | 23 | 0.41 | 5671 | 439.0 | 430.0 | 450.0 | 417.5 |
| 2024-05-24 | 15.02 (-0.21) | 1.26 (+0.02) | 0.24 (-0.03) | -660 | 19.53 | 59 | 1.75 | -62 | 1.83 | 3379 | 427.5 | 436.0 | 440.5 | 424.5 |
| 2024-05-17 | 15.23 (+0.2) | 1.24 (+0.07) | 0.27 (+0.02) | 417 | 9.63 | 155 | 3.58 | 42 | 0.97 | 4328 | 432.0 | 415.0 | 441.0 | 412.5 |
| 2024-05-10 | 15.03 (+0.19) | 1.17 (+0.03) | 0.25 (-0.02) | 224 | 4.36 | 88 | 1.71 | -50 | 0.97 | 5134 | 417.5 | 424.0 | 442.5 | 415.5 |
| 2024-05-03 | 14.84 (-0.15) | 1.14 (+0.09) | 0.27 (-0.01) | -434 | 4.88 | 215 | 2.42 | -23 | 0.26 | 8886 | 419.5 | 427.0 | 450.0 | 419.5 |
| 2024-04-26 | 14.99 (-0.16) | 1.05 (+0.55) | 0.28 (+0.09) | -583 | 6.7 | 1276 | 14.66 | 204 | 2.34 | 8702 | 421.0 | 388.0 | 427.5 | 388.0 |
| 2024-04-19 | 15.15 (-0.28) | 0.5 (+0.35) | 0.19 (-0.02) | -1101 | 23.26 | 849 | 17.94 | -39 | 0.82 | 4733 | 384.5 | 387.0 | 403.0 | 376.0 |
| 2024-04-12 | 15.43 (-0.47) | 0.15 (0.0) | 0.21 (0.0) | -1222 | 23.14 | -10 | 0.19 | 13 | 0.25 | 5282 | 386.5 | 386.0 | 406.0 | 386.0 |
| 2024-04-03 | 15.9 (-0.13) | 0.15 (-0.01) | 0.21 (+0.01) | -519 | 29.19 | -6 | 0.34 | 8 | 0.45 | 1778 | 386.0 | 390.0 | 399.5 | 382.0 |
| 2024-03-29 | 16.03 (-0.6) | 0.16 (0.0) | 0.2 (0.0) | -1110 | 26.73 | -6 | 0.14 | 3 | 0.07 | 4153 | 387.0 | 389.5 | 395.5 | 380.5 |
| 2024-03-22 | 16.63 (-0.73) | 0.16 (0.0) | 0.2 (-0.01) | -1646 | 32.65 | -4 | 0.08 | -22 | 0.44 | 5042 | 389.5 | 403.5 | 413.5 | 387.0 |
| 2024-03-15 | 17.36 (-0.69) | 0.16 (+0.01) | 0.21 (0.0) | -1243 | 34.73 | 20 | 0.56 | 1 | 0.03 | 3579 | 400.5 | 403.0 | 412.5 | 400.0 |
| 2024-03-08 | 18.05 (-1.22) | 0.15 (-0.01) | 0.21 (0.0) | -1860 | 38.08 | -12 | 0.25 | 10 | 0.2 | 4884 | 403.0 | 435.5 | 438.0 | 401.0 |
| 2024-03-01 | 19.27 (-0.18) | 0.16 (0.0) | 0.21 (+0.02) | -654 | 4.45 | -8 | 0.05 | 37 | 0.25 | 14699 | 432.0 | 438.0 | 454.5 | 423.0 |
| 2024-02-23 | 19.45 (-0.13) | 0.16 (0.0) | 0.19 (0.0) | -569 | 9.99 | -5 | 0.09 | 9 | 0.16 | 5694 | 430.5 | 438.5 | 447.5 | 423.0 |
| 2024-02-16 | 19.58 (+0.07) | 0.16 (0.0) | 0.19 (+0.01) | -14 | 0.3 | -6 | 0.13 | 5 | 0.11 | 4658 | 431.0 | 409.0 | 431.0 | 399.5 |
| 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 | |||
| 2024-02-05 | 19.51 (-0.33) | 0.16 (0.0) | 0.18 (0.0) | -821 | 46.59 | 0 | 0.0 | -1 | 0.06 | 1762 | 421.5 | 437.0 | 438.0 | 420.5 |
| 2024-02-02 | 19.84 (-0.22) | 0.16 (0.0) | 0.18 (-0.01) | -1022 | 27.68 | 0 | 0.0 | -16 | 0.43 | 3692 | 438.5 | 450.0 | 452.0 | 432.0 |
| 2024-01-26 | 20.06 (-0.24) | 0.16 (0.0) | 0.19 (0.0) | -620 | 26.92 | 1 | 0.04 | -8 | 0.35 | 2303 | 450.5 | 448.5 | 463.0 | 445.0 |
| 2024-01-19 | 20.3 (-0.52) | 0.16 (0.0) | 0.19 (0.0) | -1381 | 25.6 | -1 | 0.02 | 12 | 0.22 | 5394 | 448.0 | 471.0 | 488.0 | 439.5 |
| 2024-01-12 | 20.82 (-0.65) | 0.16 (-0.01) | 0.19 (-0.02) | -1675 | 37.27 | -32 | 0.71 | -62 | 1.38 | 4494 | 470.0 | 500.0 | 503.0 | 459.5 |
| 2024-01-05 | 21.47 (-0.2) | 0.17 (+0.05) | 0.21 (-0.01) | -684 | 44.62 | 114 | 7.44 | -24 | 1.57 | 1533 | 499.5 | 508.0 | 508.0 | 499.0 |
| 2023-12-29 | 21.67 (+0.15) | 0.12 (-0.02) | 0.22 (-0.01) | 435 | 29.18 | -33 | 2.21 | -7 | 0.47 | 1491 | 509.0 | 505.0 | 513.0 | 502.0 |
| 2023-12-22 | 21.52 (+0.01) | 0.14 (0.0) | 0.23 (+0.02) | 102 | 4.89 | 3 | 0.14 | 38 | 1.82 | 2086 | 505.0 | 511.0 | 518.0 | 501.0 |
| 2023-12-15 | 21.51 (+0.04) | 0.14 (-0.01) | 0.21 (0.0) | -29 | 0.95 | -47 | 1.53 | -6 | 0.2 | 3067 | 509.0 | 514.0 | 520.0 | 503.0 |
| 2023-12-08 | 21.47 (-0.05) | 0.15 (0.0) | 0.21 (-0.02) | -140 | 6.28 | 7 | 0.31 | -36 | 1.62 | 2228 | 510.0 | 520.0 | 525.0 | 508.0 |
| 2023-12-01 | 21.52 (+0.01) | 0.15 (0.0) | 0.23 (+0.02) | 38 | 1.37 | -1 | 0.04 | 40 | 1.44 | 2776 | 516.0 | 503.0 | 521.0 | 498.0 |
| 2023-11-24 | 21.51 (-0.12) | 0.15 (-0.01) | 0.21 (-0.01) | -565 | 23.0 | -11 | 0.45 | -19 | 0.77 | 2456 | 502.0 | 509.0 | 517.0 | 500.0 |
| 2023-11-17 | 21.63 (-0.21) | 0.16 (-0.02) | 0.22 (-0.03) | -429 | 15.2 | -51 | 1.81 | -69 | 2.44 | 2823 | 508.0 | 525.0 | 527.0 | 501.0 |
| 2023-11-10 | 21.84 (-0.09) | 0.18 (+0.01) | 0.25 (+0.03) | -119 | 2.97 | 14 | 0.35 | 61 | 1.52 | 4008 | 521.0 | 537.0 | 544.0 | 521.0 |
| 2023-11-03 | 21.93 (-0.13) | 0.17 (+0.01) | 0.22 (+0.01) | -349 | 11.87 | 22 | 0.75 | 29 | 0.99 | 2940 | 533.0 | 530.0 | 544.0 | 523.0 |
| 2023-10-27 | 22.06 (-0.08) | 0.16 (+0.04) | 0.21 (0.0) | -309 | 10.45 | 15 | 0.51 | 9 | 0.3 | 2956 | 528.0 | 498.5 | 530.0 | 495.5 |
| 2023-10-20 | 22.14 (-0.39) | 0.12 (0.0) | 0.21 (0.0) | -882 | 33.28 | -12 | 0.45 | -14 | 0.53 | 2650 | 500.0 | 542.0 | 544.0 | 495.5 |
| 2023-10-13 | 22.53 (+0.08) | 0.12 (0.0) | 0.21 (+0.01) | 24 | 0.86 | 15 | 0.54 | 32 | 1.14 | 2803 | 538.0 | 524.0 | 550.0 | 522.0 |
| 2023-10-06 | 22.45 (-0.04) | 0.12 (+0.01) | 0.2 (0.0) | -67 | 4.23 | 9 | 0.57 | -7 | 0.44 | 1583 | 517.0 | 505.0 | 522.0 | 498.0 |
| 2023-09-28 | 22.49 (-0.05) | 0.11 (0.0) | 0.2 (-0.01) | -28 | 1.42 | 2 | 0.1 | -9 | 0.46 | 1971 | 502.0 | 495.0 | 531.0 | 495.0 |
| 2023-09-22 | 22.54 (-0.3) | 0.11 (0.0) | 0.21 (0.0) | -821 | 37.94 | 2 | 0.09 | -16 | 0.74 | 2164 | 492.5 | 518.0 | 519.0 | 488.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 22.84 (-0.31) | 0.11 (-0.01) | 0.21 (-0.02) | -600 | 28.3 | 1 | 0.05 | 12 | 0.57 | 2120 | 518.0 | 504.0 | 533.0 | 493.5 |
| 2023-09-08 | 23.15 (-0.32) | 0.12 (0.0) | 0.23 (-0.01) | -718 | 41.17 | 4 | 0.23 | -25 | 1.43 | 1744 | 504.0 | 521.0 | 530.0 | 497.0 |
| 2023-09-01 | 23.47 (-0.07) | 0.12 (0.0) | 0.24 (0.0) | -298 | 13.16 | 8 | 0.35 | 9 | 0.4 | 2264 | 520.0 | 512.0 | 531.0 | 502.0 |
| 2023-08-25 | 23.54 (-0.13) | 0.12 (+0.01) | 0.24 (0.0) | -322 | 22.12 | 4 | 0.27 | -3 | 0.21 | 1456 | 510.0 | 530.0 | 533.0 | 510.0 |
| 2023-08-18 | 23.67 (-0.43) | 0.11 (0.0) | 0.24 (-0.01) | -888 | 38.63 | 12 | 0.52 | -21 | 0.91 | 2299 | 529.0 | 611.0 | 611.0 | 518.0 |
| 2023-08-11 | 24.1 (-0.27) | 0.11 (+0.01) | 0.25 (-0.01) | -776 | 23.31 | 12 | 0.36 | -20 | 0.6 | 3329 | 611.0 | 602.0 | 615.0 | 580.0 |
| 2023-08-04 | 24.37 (-0.24) | 0.1 (0.0) | 0.26 (-0.01) | -430 | 12.21 | -2 | 0.06 | -29 | 0.82 | 3521 | 607.0 | 620.0 | 628.0 | 575.0 |
| 2023-07-28 | 24.61 (-0.06) | 0.1 (-0.02) | 0.27 (-0.01) | -142 | 6.02 | -30 | 1.27 | -12 | 0.51 | 2359 | 620.0 | 622.0 | 628.0 | 607.0 |
| 2023-07-21 | 24.67 (-0.19) | 0.12 (-0.05) | 0.28 (0.0) | -555 | 17.05 | -118 | 3.62 | -15 | 0.46 | 3256 | 629.0 | 665.0 | 669.0 | 628.0 |
| 2023-07-14 | 24.86 (-0.33) | 0.17 (0.0) | 0.28 (-0.02) | -758 | 18.64 | 13 | 0.32 | -28 | 0.69 | 4066 | 665.0 | 674.0 | 704.0 | 648.0 |
| 2023-07-07 | 25.19 (-0.03) | 0.17 (+0.05) | 0.3 (0.0) | -106 | 6.98 | 13 | 0.86 | -21 | 1.38 | 1518 | 670.0 | 689.0 | 693.0 | 670.0 |
| 2023-06-30 | 25.22 (+0.02) | 0.12 (0.0) | 0.3 (-0.01) | 11 | 0.47 | -2 | 0.08 | -22 | 0.93 | 2354 | 688.0 | 681.0 | 697.0 | 677.0 |
| 2023-06-21 | 25.2 (+0.06) | 0.12 (-0.01) | 0.31 (0.0) | 96 | 6.12 | -22 | 1.4 | 6 | 0.38 | 1569 | 682.0 | 665.0 | 686.0 | 657.0 |
| 2023-06-16 | 25.14 (-0.27) | 0.13 (-0.06) | 0.31 (0.0) | -520 | 21.81 | -117 | 4.91 | -3 | 0.13 | 2384 | 670.0 | 681.0 | 701.0 | 670.0 |
| 2023-06-09 | 25.41 (+0.36) | 0.19 (-0.32) | 0.31 (-0.01) | -540 | 11.01 | -710 | 14.47 | -20 | 0.41 | 4906 | 677.0 | 703.0 | 708.0 | 648.0 |
| 2023-06-02 | 25.05 (-0.4) | 0.51 (-0.18) | 0.32 (+0.02) | -389 | 11.01 | -397 | 11.24 | 57 | 1.61 | 3533 | 710.0 | 702.0 | 712.0 | 689.0 |
| 2023-05-26 | 25.45 (-0.15) | 0.69 (-0.13) | 0.3 (+0.02) | -446 | 18.13 | -279 | 11.34 | 34 | 1.38 | 2460 | 702.0 | 718.0 | 723.0 | 699.0 |
| 2023-05-19 | 25.6 (-0.13) | 0.82 (-0.26) | 0.28 (+0.11) | -334 | 7.9 | -570 | 13.48 | 231 | 5.46 | 4229 | 722.0 | 719.0 | 745.0 | 698.0 |
| 2023-05-12 | 25.73 (-0.09) | 1.08 (-0.2) | 0.17 (0.0) | -88 | 2.97 | -429 | 14.48 | 1 | 0.03 | 2962 | 720.0 | 741.0 | 746.0 | 715.0 |
| 2023-05-05 | 25.82 (-0.43) | 1.28 (-0.54) | 0.17 (0.0) | -826 | 17.16 | -1176 | 24.43 | 5 | 0.1 | 4813 | 732.0 | 832.0 | 850.0 | 732.0 |
| 2023-04-28 | 26.25 (+0.18) | 1.82 (-0.05) | 0.17 (+0.01) | 270 | 11.24 | -123 | 5.12 | 20 | 0.83 | 2403 | 829.0 | 841.0 | 850.0 | 771.0 |
| 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 | 26.07 (-0.04) | 1.87 (-0.01) | 0.16 (-0.01) | -94 | 3.09 | -10 | 0.33 | -27 | 0.89 | 3047 | 841.0 | 858.0 | 898.0 | 837.0 |
| 2023-04-14 | 26.11 (-0.04) | 1.88 (-0.09) | 0.17 (0.0) | -480 | 16.56 | -207 | 7.14 | 11 | 0.38 | 2899 | 855.0 | 882.0 | 904.0 | 851.0 |
| 2023-04-07 | 26.15 (+0.01) | 1.97 (-0.04) | 0.17 (0.0) | 6 | 0.47 | -91 | 7.16 | -6 | 0.47 | 1271 | 880.0 | 867.0 | 883.0 | 853.0 |
| 2023-03-31 | 26.14 (+0.04) | 2.01 (+0.08) | 0.17 (-0.02) | 292 | 6.44 | 35 | 0.77 | -41 | 0.9 | 4536 | 903.0 | 891.0 | 948.0 | 879.0 |
| 2023-03-24 | 26.1 (+0.33) | 1.93 (+0.08) | 0.19 (+0.02) | 649 | 14.22 | 162 | 3.55 | 39 | 0.85 | 4565 | 891.0 | 805.0 | 902.0 | 805.0 |
| 2023-03-17 | 25.77 (+0.07) | 1.85 (-0.07) | 0.17 (-0.02) | 124 | 4.04 | -155 | 5.05 | -41 | 1.34 | 3068 | 805.0 | 802.0 | 818.0 | 763.0 |
| 2023-03-10 | 25.7 (-0.25) | 1.92 (+0.18) | 0.19 (-0.01) | -500 | 14.86 | 409 | 12.16 | -25 | 0.74 | 3364 | 804.0 | 835.0 | 835.0 | 802.0 |
| 2023-03-03 | 25.95 (-0.06) | 1.74 (+0.1) | 0.2 (0.0) | -106 | 3.0 | 201 | 5.69 | 11 | 0.31 | 3534 | 822.0 | 800.0 | 844.0 | 786.0 |
| 2023-02-24 | 26.01 (+0.06) | 1.64 (-0.01) | 0.2 (0.0) | 438 | 5.23 | -18 | 0.22 | 0 | 0.0 | 8372 | 794.0 | 767.0 | 808.0 | 746.0 |
| 2023-02-17 | 25.95 (-0.41) | 1.65 (+0.07) | 0.2 (+0.01) | -906 | 19.91 | 156 | 3.43 | 10 | 0.22 | 4550 | 754.0 | 742.0 | 794.0 | 739.0 |
| 2023-02-10 | 26.36 (-0.39) | 1.58 (-0.09) | 0.19 (0.0) | -650 | 18.51 | -185 | 5.27 | -5 | 0.14 | 3512 | 744.0 | 764.0 | 775.0 | 742.0 |
| 2023-02-03 | 26.75 (0.0) | 1.67 (+0.05) | 0.19 (-0.01) | -224 | 4.41 | 99 | 1.95 | -10 | 0.2 | 5074 | 777.0 | 801.0 | 821.0 | 754.0 |
| 2023-01-17 | 26.75 (-0.03) | 1.62 (+0.13) | 0.2 (0.0) | -34 | 1.09 | 276 | 8.84 | 7 | 0.22 | 3122 | 798.0 | 792.0 | 825.0 | 773.0 |
| 2023-01-13 | 26.78 (+0.11) | 1.49 (+0.1) | 0.2 (0.0) | 476 | 6.5 | 223 | 3.04 | 0 | 0.0 | 7325 | 781.0 | 739.0 | 803.0 | 716.0 |
| 2023-01-06 | 26.67 (+0.14) | 1.39 (+0.15) | 0.2 (+0.04) | 147 | 2.63 | 339 | 6.08 | 86 | 1.54 | 5580 | 711.0 | 645.0 | 765.0 | 638.0 |
| 2022-12-30 | 26.53 (+0.01) | 1.24 (+0.16) | 0.16 (+0.01) | 174 | 4.34 | 442 | 11.02 | 6 | 0.15 | 4010 | 642.0 | 628.0 | 665.0 | 624.0 |
| 2022-12-23 | 26.52 (+0.12) | 1.08 (+0.08) | 0.15 (-0.02) | 325 | 11.37 | 172 | 6.02 | -32 | 1.12 | 2858 | 626.0 | 604.0 | 634.0 | 572.0 |
| 2022-12-16 | 26.4 (+0.03) | 1.0 (0.0) | 0.17 (0.0) | -44 | 1.27 | 4 | 0.12 | -11 | 0.32 | 3453 | 612.0 | 636.0 | 654.0 | 609.0 |
| 2022-12-09 | 26.37 (+0.1) | 1.0 (+0.13) | 0.17 (-0.01) | 69 | 1.53 | 284 | 6.32 | -6 | 0.13 | 4496 | 636.0 | 606.0 | 645.0 | 600.0 |
| 2022-12-02 | 26.27 (-0.19) | 0.87 (+0.12) | 0.18 (-0.01) | -559 | 14.08 | 252 | 6.35 | -31 | 0.78 | 3970 | 608.0 | 591.0 | 648.0 | 584.0 |
| 2022-11-25 | 26.46 (+0.06) | 0.75 (+0.16) | 0.19 (-0.01) | -3 | 0.1 | 348 | 12.1 | -27 | 0.94 | 2876 | 597.0 | 580.0 | 600.0 | 556.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 26.4 (-0.2) | 0.59 (+0.03) | 0.2 (-0.02) | 447 | 8.29 | 64 | 1.19 | -26 | 0.48 | 5393 | 575.0 | 555.0 | 591.0 | 549.0 |
| 2022-11-11 | 26.6 (+0.48) | 0.56 (+0.04) | 0.22 (0.0) | 1202 | 13.95 | 96 | 1.11 | -10 | 0.12 | 8614 | 545.0 | 473.0 | 548.0 | 470.0 |
| 2022-11-04 | 26.12 (-0.66) | 0.52 (+0.1) | 0.22 (+0.04) | -1357 | 13.89 | 207 | 2.12 | 92 | 0.94 | 9771 | 463.5 | 438.0 | 515.0 | 435.0 |
| 2022-10-28 | 26.78 (-0.3) | 0.42 (-0.03) | 0.18 (+0.04) | -639 | 8.95 | -66 | 0.92 | 81 | 1.13 | 7143 | 439.0 | 468.0 | 498.0 | 435.5 |
| 2022-10-21 | 27.08 (-0.13) | 0.45 (-0.03) | 0.14 (+0.01) | -159 | 5.51 | -52 | 1.8 | 15 | 0.52 | 2887 | 459.5 | 492.0 | 528.0 | 459.5 |
| 2022-10-14 | 27.21 (-0.07) | 0.48 (+0.01) | 0.13 (-0.02) | -51 | 2.38 | 19 | 0.89 | -34 | 1.59 | 2144 | 504.0 | 535.0 | 543.0 | 491.5 |
| 2022-10-07 | 27.28 (-0.01) | 0.47 (-0.04) | 0.15 (+0.01) | -5 | 0.21 | 89 | 3.77 | 21 | 0.89 | 2360 | 550.0 | 531.0 | 580.0 | 516.0 |
| 2022-09-30 | 27.29 (+0.22) | 0.51 (+0.02) | 0.14 (0.0) | 197 | 6.11 | 43 | 1.33 | -9 | 0.28 | 3223 | 534.0 | 565.0 | 575.0 | 521.0 |
| 2022-09-23 | 27.07 (-0.13) | 0.49 (0.0) | 0.14 (-0.02) | -148 | 4.74 | -12 | 0.38 | -30 | 0.96 | 3123 | 579.0 | 625.0 | 630.0 | 579.0 |
| 2022-09-16 | 27.2 (-0.12) | 0.49 (0.0) | 0.16 (0.0) | -162 | 4.11 | 0 | 0.0 | -5 | 0.13 | 3937 | 625.0 | 685.0 | 705.0 | 625.0 |
| 2022-09-08 | 27.32 (+0.09) | 0.49 (-0.1) | 0.16 (0.0) | 82 | 3.66 | -211 | 9.42 | -9 | 0.4 | 2239 | 685.0 | 682.0 | 691.0 | 658.0 |
| 2022-09-02 | 27.23 (-0.26) | 0.59 (-0.17) | 0.16 (-0.03) | -641 | 18.82 | -366 | 10.75 | -58 | 1.7 | 3406 | 682.0 | 727.0 | 745.0 | 682.0 |
| 2022-08-26 | 27.49 (+0.05) | 0.76 (-0.01) | 0.19 (+0.01) | -148 | 5.14 | -33 | 1.15 | 13 | 0.45 | 2882 | 751.0 | 732.0 | 765.0 | 727.0 |
| 2022-08-19 | 27.44 (-0.21) | 0.77 (-0.2) | 0.18 (-0.01) | -571 | 11.5 | -430 | 8.66 | -12 | 0.24 | 4967 | 742.0 | 805.0 | 844.0 | 741.0 |
| 2022-08-12 | 27.65 (+0.11) | 0.97 (-0.09) | 0.19 (+0.01) | 196 | 6.44 | -205 | 6.73 | 28 | 0.92 | 3045 | 793.0 | 760.0 | 796.0 | 702.0 |
| 2022-08-05 | 27.54 (-0.08) | 1.06 (-0.21) | 0.18 (-0.06) | -423 | 13.35 | 3 | 0.09 | -54 | 1.7 | 3169 | 760.0 | 826.0 | 826.0 | 713.0 |
| 2022-07-29 | 27.62 (-0.03) | 1.27 (0.0) | 0.24 (-0.06) | -71 | 2.1 | 5 | 0.15 | -102 | 3.02 | 3377 | 817.0 | 848.0 | 864.0 | 796.0 |
| 2022-07-22 | 27.65 (-0.05) | 1.27 (+0.15) | 0.3 (+0.07) | -192 | 3.4 | 281 | 4.97 | 114 | 2.02 | 5653 | 850.0 | 777.0 | 855.0 | 765.0 |
| 2022-07-15 | 27.7 (-0.07) | 1.12 (+0.12) | 0.23 (+0.01) | -145 | 2.5 | 208 | 3.59 | 25 | 0.43 | 5795 | 758.0 | 754.0 | 780.0 | 680.0 |
| 2022-07-08 | 27.77 (+0.06) | 1.0 (+0.67) | 0.22 (-0.04) | -658 | 9.54 | 1219 | 17.67 | -75 | 1.09 | 6897 | 755.0 | 659.0 | 815.0 | 623.0 |
| 2022-07-01 | 27.71 (-0.07) | 0.33 (+0.1) | 0.26 (+0.07) | -20 | 0.55 | 27 | 0.74 | 127 | 3.49 | 3640 | 642.0 | 820.0 | 838.0 | 632.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 27.78 (+0.01) | 0.23 (0.0) | 0.19 (+0.05) | 187 | 5.61 | -1 | 0.03 | 99 | 2.97 | 3331 | 802.0 | 746.0 | 809.0 | 725.0 |
| 2022-06-17 | 27.77 (+0.05) | 0.23 (-0.22) | 0.14 (+0.02) | -142 | 3.4 | -403 | 9.65 | 27 | 0.65 | 4176 | 730.0 | 814.0 | 814.0 | 707.0 |
| 2022-06-10 | 27.72 (-0.35) | 0.45 (+0.13) | 0.12 (+0.01) | -465 | 11.8 | 242 | 6.14 | 25 | 0.63 | 3942 | 827.0 | 779.0 | 887.0 | 767.0 |
| 2022-06-02 | 28.07 (-0.04) | 0.32 (0.0) | 0.11 (+0.01) | -274 | 8.4 | 0 | 0.0 | 19 | 0.58 | 3262 | 769.0 | 824.0 | 845.0 | 761.0 |
| 2022-05-27 | 28.11 (+0.03) | 0.32 (+0.06) | 0.1 (+0.01) | 88 | 4.26 | 109 | 5.27 | 14 | 0.68 | 2068 | 818.0 | 783.0 | 824.0 | 751.0 |
| 2022-05-20 | 28.08 (+0.12) | 0.26 (-0.01) | 0.09 (0.0) | 297 | 10.33 | -29 | 1.01 | 6 | 0.21 | 2876 | 776.0 | 755.0 | 800.0 | 745.0 |
| 2022-05-13 | 27.96 (+0.02) | 0.27 (0.0) | 0.09 (0.0) | 71 | 2.87 | 1 | 0.04 | -1 | 0.04 | 2472 | 740.0 | 746.0 | 746.0 | 708.0 |
| 2022-05-06 | 27.94 (-0.15) | 0.27 (-0.04) | 0.09 (0.0) | -161 | 5.57 | -66 | 2.29 | -1 | 0.03 | 2888 | 753.0 | 776.0 | 799.0 | 746.0 |
| 2022-04-29 | 28.09 (-0.54) | 0.31 (-0.02) | 0.09 (-0.01) | -955 | 21.61 | -42 | 0.95 | -11 | 0.25 | 4419 | 791.0 | 947.0 | 970.0 | 764.0 |
| 2022-04-22 | 28.63 (-1.85) | 0.33 (0.0) | 0.1 (0.0) | 245 | 7.8 | 9 | 0.29 | -7 | 0.22 | 3141 | 960.0 | 904.0 | 1015.0 | 904.0 |
| 2022-04-15 | 30.48 (-0.05) | 0.33 (0.0) | 0.1 (+0.01) | -141 | 5.05 | -6 | 0.22 | 8 | 0.29 | 2790 | 905.0 | 967.0 | 1000.0 | 905.0 |
| 2022-04-08 | 30.53 (+0.06) | 0.33 (+0.03) | 0.09 (-0.01) | -87 | 5.66 | 55 | 3.58 | -3 | 0.2 | 1538 | 955.0 | 960.0 | 982.0 | 940.0 |
| 2022-04-01 | 30.47 (-0.15) | 0.3 (+0.12) | 0.1 (+0.02) | -189 | 6.4 | 36 | 1.22 | 27 | 0.91 | 2951 | 938.0 | 910.0 | 1000.0 | 897.0 |
| 2022-03-25 | 30.62 (-0.05) | 0.18 (0.0) | 0.08 (0.0) | 10 | 0.59 | 1 | 0.06 | 8 | 0.47 | 1687 | 910.0 | 870.0 | 943.0 | 860.0 |
| 2022-03-18 | 30.67 (+0.04) | 0.18 (0.0) | 0.08 (0.0) | 63 | 2.02 | 2 | 0.06 | -6 | 0.19 | 3117 | 882.0 | 898.0 | 933.0 | 837.0 |
| 2022-03-11 | 30.63 (-0.06) | 0.18 (+0.01) | 0.08 (0.0) | -62 | 1.64 | 1 | 0.03 | -6 | 0.16 | 3786 | 868.0 | 921.0 | 940.0 | 865.0 |
| 2022-03-04 | 30.69 (-0.12) | 0.17 (0.0) | 0.08 (0.0) | -221 | 5.95 | -1 | 0.03 | 7 | 0.19 | 3717 | 945.0 | 970.0 | 1040.0 | 933.0 |
| 2022-02-25 | 30.81 (-0.19) | 0.17 (0.0) | 0.08 (-0.01) | -268 | 7.4 | 9 | 0.25 | -14 | 0.39 | 3622 | 983.0 | 1125.0 | 1140.0 | 975.0 |
| 2022-02-18 | 31.0 (+0.02) | 0.17 (0.0) | 0.09 (0.0) | 57 | 3.79 | -4 | 0.27 | -8 | 0.53 | 1505 | 1125.0 | 1130.0 | 1165.0 | 1100.0 |
| 2022-02-11 | 30.98 (-0.26) | 0.17 (-0.01) | 0.09 (0.0) | -264 | 7.98 | -14 | 0.42 | 11 | 0.33 | 3308 | 1150.0 | 1140.0 | 1180.0 | 1065.0 |
| 2022-01-26 | 31.24 (-0.16) | 0.18 (-0.19) | 0.09 (+0.01) | -342 | 6.52 | -340 | 6.48 | 7 | 0.13 | 5243 | 1115.0 | 1360.0 | 1380.0 | 1050.0 |
| 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 | 31.4 (-0.27) | 0.37 (-0.01) | 0.08 (-0.01) | -622 | 27.33 | -33 | 1.45 | -9 | 0.4 | 2276 | 1430.0 | 1590.0 | 1610.0 | 1430.0 |
| 2022-01-14 | 31.67 (-0.13) | 0.38 (0.0) | 0.09 (0.0) | -360 | 11.6 | 15 | 0.48 | -5 | 0.16 | 3104 | 1615.0 | 1690.0 | 1780.0 | 1560.0 |
| 2022-01-07 | 31.8 (+0.06) | 0.38 (+0.01) | 0.09 (-0.01) | 7 | 0.36 | 13 | 0.67 | -5 | 0.26 | 1928 | 1675.0 | 1650.0 | 1680.0 | 1575.0 |
| 2021-12-30 | 31.74 (+0.07) | 0.37 (0.0) | 0.1 (+0.01) | 120 | 16.93 | 0 | 0.0 | 4 | 0.56 | 709 | 1625.0 | 1665.0 | 1690.0 | 1625.0 |
| 2021-12-24 | 31.67 (+0.04) | 0.37 (0.0) | 0.09 (0.0) | 398 | 34.61 | -1 | 0.09 | 2 | 0.17 | 1150 | 1655.0 | 1615.0 | 1670.0 | 1595.0 |
| 2021-12-17 | 31.63 (+0.01) | 0.37 (-0.08) | 0.09 (0.0) | -59 | 2.4 | -141 | 5.74 | 1 | 0.04 | 2456 | 1595.0 | 1655.0 | 1685.0 | 1580.0 |
| 2021-12-10 | 31.62 (+0.03) | 0.45 (0.0) | 0.09 (0.0) | -62 | 4.0 | -10 | 0.65 | -2 | 0.13 | 1550 | 1620.0 | 1630.0 | 1695.0 | 1585.0 |
| 2021-12-03 | 31.59 (+0.04) | 0.45 (-0.01) | 0.09 (0.0) | 65 | 2.01 | -6 | 0.19 | 2 | 0.06 | 3231 | 1630.0 | 1625.0 | 1780.0 | 1620.0 |
| 2021-11-26 | 31.55 (-0.13) | 0.46 (-0.01) | 0.09 (0.0) | -246 | 21.19 | -34 | 2.93 | 1 | 0.09 | 1161 | 1630.0 | 1665.0 | 1690.0 | 1600.0 |
| 2021-11-19 | 31.68 (+0.13) | 0.47 (-0.02) | 0.09 (-0.01) | 250 | 9.42 | -28 | 1.05 | -17 | 0.64 | 2655 | 1700.0 | 1640.0 | 1760.0 | 1590.0 |
| 2021-11-12 | 31.55 (-0.15) | 0.49 (-0.02) | 0.1 (+0.01) | -280 | 8.93 | -46 | 1.47 | 13 | 0.41 | 3134 | 1755.0 | 1675.0 | 1835.0 | 1605.0 |
| 2021-11-05 | 31.7 (-0.37) | 0.51 (-0.09) | 0.09 (0.0) | -497 | 12.92 | -157 | 4.08 | 12 | 0.31 | 3846 | 1890.0 | 1820.0 | 1935.0 | 1620.0 |
| 2021-10-29 | 32.07 (+0.1) | 0.6 (-0.04) | 0.09 (0.0) | 143 | 4.28 | -73 | 2.18 | -3 | 0.09 | 3341 | 1690.0 | 1820.0 | 1830.0 | 1660.0 |
| 2021-10-22 | 31.97 (+0.09) | 0.64 (+0.01) | 0.09 (+0.02) | 148 | 4.15 | 30 | 0.84 | 22 | 0.62 | 3569 | 1790.0 | 1700.0 | 1885.0 | 1660.0 |
| 2021-10-15 | 31.88 (+0.1) | 0.63 (+0.02) | 0.07 (-0.01) | 125 | 3.71 | 27 | 0.8 | -12 | 0.36 | 3372 | 1700.0 | 1555.0 | 1750.0 | 1455.0 |
| 2021-10-08 | 31.78 (-0.33) | 0.61 (-0.02) | 0.08 (0.0) | -206 | 5.57 | -37 | 1.0 | -3 | 0.08 | 3697 | 1555.0 | 1600.0 | 1610.0 | 1440.0 |
| 2021-10-01 | 32.11 (+1.4) | 0.63 (-0.02) | 0.08 (-0.01) | 2407 | 23.42 | -128 | 1.25 | -15 | 0.15 | 10279 | 1575.0 | 1865.0 | 1890.0 | 1570.0 |
| 2021-09-24 | 30.71 (+0.01) | 0.65 (0.0) | 0.09 (-0.02) | -39 | 1.85 | -1 | 0.05 | -42 | 1.99 | 2110 | 1960.0 | 2025.0 | 2120.0 | 1950.0 |
| 2021-09-17 | 30.7 (+0.11) | 0.65 (+0.32) | 0.11 (0.0) | 265 | 4.89 | 581 | 10.72 | -1 | 0.02 | 5420 | 2025.0 | 1820.0 | 2190.0 | 1820.0 |
| 2021-09-10 | 30.59 (+0.21) | 0.33 (+0.05) | 0.11 (0.0) | 458 | 10.04 | 98 | 2.15 | 1 | 0.02 | 4563 | 1845.0 | 1585.0 | 1885.0 | 1570.0 |
| 2021-09-03 | 30.38 (-0.22) | 0.28 (-0.07) | 0.11 (+0.01) | -460 | 6.42 | -128 | 1.79 | 15 | 0.21 | 7163 | 1580.0 | 1760.0 | 1835.0 | 1545.0 |
| 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 | 30.6 (+0.04) | 0.35 (-0.05) | 0.1 (0.0) | -53 | 1.75 | -93 | 3.08 | 18 | 0.6 | 3022 | 1745.0 | 1670.0 | 1745.0 | 1565.0 |
| 2021-08-20 | 30.56 (-0.01) | 0.4 (0.0) | 0.1 (0.0) | 49 | 1.77 | -7 | 0.25 | -4 | 0.14 | 2763 | 1650.0 | 1760.0 | 1830.0 | 1615.0 |
| 2021-08-13 | 30.57 (+0.05) | 0.4 (+0.01) | 0.1 (0.0) | 97 | 3.56 | 22 | 0.81 | -8 | 0.29 | 2721 | 1775.0 | 1875.0 | 2010.0 | 1775.0 |
| 2021-08-06 | 30.52 (-0.07) | 0.39 (-0.03) | 0.1 (-0.02) | 289 | 7.71 | 123 | 3.28 | 19 | 0.51 | 3746 | 1890.0 | 1550.0 | 1935.0 | 1530.0 |
| 2021-07-30 | 30.59 (+0.13) | 0.42 (-0.02) | 0.12 (+0.03) | 125 | 4.29 | -32 | 1.1 | 33 | 1.13 | 2917 | 1560.0 | 1555.0 | 1680.0 | 1455.0 |
| 2021-07-23 | 30.46 (+0.16) | 0.44 (-0.03) | 0.09 (+0.01) | 259 | 10.5 | -42 | 1.7 | 21 | 0.85 | 2466 | 1565.0 | 1580.0 | 1620.0 | 1510.0 |
| 2021-07-16 | 30.3 (+0.4) | 0.47 (-0.07) | 0.08 (0.0) | 203 | 6.15 | -101 | 3.06 | 2 | 0.06 | 3302 | 1580.0 | 1715.0 | 1715.0 | 1570.0 |
| 2021-07-09 | 29.9 (-0.48) | 0.54 (-0.02) | 0.08 (-0.04) | -641 | 11.01 | -26 | 0.45 | -53 | 0.91 | 5821 | 1670.0 | 1590.0 | 1740.0 | 1440.0 |
| 2021-07-02 | 30.38 (-0.19) | 0.56 (+0.04) | 0.12 (+0.03) | -276 | 8.74 | 32 | 1.01 | 39 | 1.23 | 3158 | 2005.0 | 1750.0 | 2075.0 | 1740.0 |
| 2021-06-25 | 30.57 (-0.24) | 0.52 (+0.07) | 0.09 (+0.02) | -337 | 8.64 | 109 | 2.79 | 23 | 0.59 | 3902 | 1870.0 | 1565.0 | 1915.0 | 1530.0 |
| 2021-06-18 | 30.81 (+0.11) | 0.45 (+0.04) | 0.07 (+0.01) | 171 | 8.72 | 57 | 2.91 | 14 | 0.71 | 1962 | 1520.0 | 1370.0 | 1580.0 | 1360.0 |
| 2021-06-11 | 30.7 (-0.08) | 0.41 (-0.01) | 0.06 (+0.02) | -125 | 4.97 | -14 | 0.56 | 37 | 1.47 | 2515 | 1350.0 | 1330.0 | 1440.0 | 1295.0 |
| 2021-06-04 | 30.78 (+0.09) | 0.42 (+0.02) | 0.04 (+0.01) | 112 | 6.26 | 23 | 1.28 | 7 | 0.39 | 1790 | 1340.0 | 1265.0 | 1400.0 | 1230.0 |
| 2021-05-28 | 30.69 (+0.08) | 0.4 (+0.07) | 0.03 (0.0) | 146 | 6.56 | 95 | 4.27 | -2 | 0.09 | 2224 | 1250.0 | 1175.0 | 1260.0 | 1120.0 |
| 2021-05-21 | 30.61 (-0.3) | 0.33 (+0.19) | 0.03 (+0.01) | -407 | 10.93 | 263 | 7.07 | 14 | 0.38 | 3722 | 1160.0 | 1120.0 | 1340.0 | 1110.0 |
| 2021-05-14 | 30.91 (-0.14) | 0.14 (+0.05) | 0.02 (0.0) | -214 | 12.4 | 73 | 4.23 | 4 | 0.23 | 1726 | 1075.0 | 1015.0 | 1120.0 | 949.0 |
| 2021-05-07 | 31.05 (+0.05) | 0.09 (0.0) | 0.02 (0.0) | 74 | 11.97 | -3 | 0.49 | 1 | 0.16 | 618 | 1015.0 | 1025.0 | 1045.0 | 969.0 |
| 2021-04-29 | 31.0 (-0.05) | 0.09 (0.0) | 0.02 (+0.01) | -56 | 5.89 | 0 | 0.0 | 11 | 1.16 | 951 | 1030.0 | 1100.0 | 1100.0 | 971.0 |
| 2021-04-23 | 31.05 (-5.12) | 0.09 (0.0) | 0.01 (0.0) | 159 | 21.78 | 0 | 0.0 | -2 | 0.27 | 730 | 1100.0 | 1000.0 | 1100.0 | 995.0 |
| 2021-04-16 | 36.17 (+0.16) | 0.09 (0.0) | 0.01 (0.0) | 194 | 33.86 | 0 | 0.0 | 4 | 0.7 | 573 | 999.0 | 985.0 | 1010.0 | 984.0 |
| 2021-04-09 | 36.01 (+0.05) | 0.09 (0.0) | 0.01 (0.0) | 99 | 25.65 | 0 | 0.0 | 1 | 0.26 | 386 | 988.0 | 972.0 | 994.0 | 955.0 |
| 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 | 35.96 (+0.01) | 0.09 (+0.01) | 0.01 (0.0) | 11 | 1.62 | 0 | 0.0 | 1 | 0.15 | 678 | 958.0 | 960.0 | 1000.0 | 933.0 |
| 2021-03-26 | 35.95 (+0.07) | 0.08 (+0.01) | 0.01 (0.0) | 73 | 9.07 | 1 | 0.12 | -10 | 1.24 | 805 | 953.0 | 898.0 | 969.0 | 873.0 |
| 2021-03-19 | 35.88 (+0.05) | 0.07 (+0.01) | 0.01 (-0.01) | 83 | 9.9 | 22 | 2.63 | -7 | 0.84 | 838 | 912.0 | 867.0 | 937.0 | 846.0 |
| 2021-03-12 | 35.83 (-0.02) | 0.06 (0.0) | 0.02 (0.0) | -21 | 2.35 | -1 | 0.11 | -5 | 0.56 | 895 | 867.0 | 908.0 | 908.0 | 823.0 |
| 2021-03-05 | 35.85 (-0.01) | 0.06 (-0.02) | 0.02 (0.0) | -44 | 5.19 | -35 | 4.13 | 2 | 0.24 | 848 | 878.0 | 974.0 | 985.0 | 850.0 |
| 2021-02-26 | 35.86 (+0.18) | 0.08 (-0.01) | 0.02 (+0.01) | 216 | 10.13 | -9 | 0.42 | 12 | 0.56 | 2133 | 967.0 | 860.0 | 1025.0 | 860.0 |
| 2021-02-19 | 35.68 (+0.1) | 0.09 (0.0) | 0.01 (0.0) | 139 | 11.14 | 0 | 0.0 | 1 | 0.08 | 1248 | 856.0 | 834.0 | 878.0 | 810.0 |
| 2021-02-05 | 35.58 (+0.09) | 0.09 (-0.01) | 0.01 (0.0) | 149 | 15.72 | -10 | 1.05 | -1 | 0.11 | 948 | 823.0 | 800.0 | 868.0 | 775.0 |
| 2021-01-29 | 35.49 (+0.04) | 0.1 (-0.03) | 0.01 (-0.03) | 81 | 6.88 | -41 | 3.48 | -32 | 2.72 | 1177 | 788.0 | 837.0 | 856.0 | 788.0 |
| 2021-01-22 | 35.45 (+0.14) | 0.13 (-0.02) | 0.04 (+0.01) | 207 | 7.59 | -33 | 1.21 | 14 | 0.51 | 2726 | 837.0 | 784.0 | 870.0 | 757.0 |
| 2021-01-15 | 35.31 (+0.5) | 0.15 (+0.02) | 0.03 (+0.02) | 688 | 34.84 | 24 | 1.22 | 16 | 0.81 | 1975 | 778.0 | 680.0 | 788.0 | 677.0 |
| 2021-01-08 | 34.81 (+0.5) | 0.13 (-0.01) | 0.01 (+0.01) | 683 | 38.76 | -2 | 0.11 | -12 | 0.68 | 1762 | 680.0 | 633.0 | 682.0 | 633.0 |
| 2020-12-31 | 34.31 (+0.31) | 0.14 (-0.03) | 0.0 (0.0) | 443 | 52.61 | 0 | 0.0 | -13 | 1.54 | 842 | 637.0 | 625.0 | 655.0 | 620.0 |
| 2020-12-25 | 34.0 (+0.56) | 0.17 (+0.02) | 0.0 (0.0) | 784 | 39.02 | 37 | 1.84 | -8 | 0.4 | 2009 | 619.0 | 617.0 | 641.0 | 608.0 |
| 2020-12-18 | 33.44 (+0.44) | 0.15 (0.0) | 0.0 (0.0) | 663 | 22.45 | 0 | 0.0 | -10 | 0.34 | 2953 | 616.0 | 607.0 | 623.0 | 580.0 |
| 2020-12-11 | 33.0 (-0.28) | 0.15 (+0.01) | 0.0 (-0.01) | -424 | 33.68 | 5 | 0.4 | -7 | 0.56 | 1259 | 604.0 | 621.0 | 626.0 | 604.0 |
| 2020-12-04 | 33.28 (-0.24) | 0.14 (0.0) | 0.01 (0.0) | -347 | 28.61 | 9 | 0.74 | 0 | 0.0 | 1213 | 619.0 | 648.0 | 657.0 | 615.0 |
| 2020-11-27 | 33.52 (-0.23) | 0.14 (-0.08) | 0.01 (+0.01) | -339 | 10.43 | -114 | 3.51 | 7 | 0.22 | 3250 | 656.0 | 676.0 | 677.0 | 605.0 |
| 2020-11-20 | 33.75 (+0.34) | 0.22 (-0.01) | 0.0 (0.0) | 461 | 23.64 | -11 | 0.56 | 3 | 0.15 | 1950 | 676.0 | 620.0 | 692.0 | 618.0 |
| 2020-11-13 | 33.41 (-0.22) | 0.23 (-0.28) | 0.0 (0.0) | -359 | 16.03 | -389 | 17.37 | -1 | 0.04 | 2240 | 619.0 | 694.0 | 698.0 | 609.0 |
| 2020-11-06 | 33.63 (-0.03) | 0.51 (0.0) | 0.0 (0.0) | -39 | 6.25 | -8 | 1.28 | -4 | 0.64 | 624 | 689.0 | 681.0 | 698.0 | 680.0 |
| 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 | 33.66 (+0.02) | 0.51 (+0.01) | 0.0 (0.0) | 45 | 5.28 | 15 | 1.76 | -22 | 2.58 | 852 | 684.0 | 689.0 | 703.0 | 678.0 |
| 2020-10-23 | 33.64 (+0.08) | 0.5 (-0.05) | 0.0 (-0.02) | 120 | 8.45 | -65 | 4.58 | -26 | 1.83 | 1420 | 676.0 | 668.0 | 710.0 | 660.0 |
| 2020-10-16 | 33.56 (-0.1) | 0.55 (-0.06) | 0.02 (-0.01) | -167 | 9.39 | -88 | 4.95 | -10 | 0.56 | 1778 | 666.0 | 726.0 | 732.0 | 666.0 |
| 2020-10-08 | 33.66 (+0.21) | 0.61 (0.0) | 0.03 (+0.01) | 286 | 21.38 | -5 | 0.37 | 5 | 0.37 | 1338 | 725.0 | 702.0 | 737.0 | 674.0 |
| 2020-09-30 | 33.45 (+0.11) | 0.61 (+0.06) | 0.02 (-0.01) | 142 | 22.22 | 5 | 0.78 | -4 | 0.63 | 639 | 703.0 | 670.0 | 728.0 | 669.0 |
| 2020-09-25 | 33.34 (-0.01) | 0.55 (+0.07) | 0.03 (0.0) | 20 | 1.66 | 93 | 7.71 | -3 | 0.25 | 1207 | 675.0 | 720.0 | 735.0 | 660.0 |
| 2020-09-18 | 33.35 (+0.35) | 0.48 (-0.03) | 0.03 (0.0) | 464 | 25.16 | -32 | 1.74 | -3 | 0.16 | 1844 | 721.0 | 686.0 | 738.0 | 672.0 |
| 2020-09-11 | 33.0 (+0.24) | 0.51 (0.0) | 0.03 (-0.03) | 329 | 24.91 | -3 | 0.23 | -38 | 2.88 | 1321 | 680.0 | 719.0 | 719.0 | 661.0 |
| 2020-09-04 | 32.76 (+0.79) | 0.51 (+0.06) | 0.06 (0.0) | 1103 | 34.41 | 88 | 2.75 | -6 | 0.19 | 3205 | 716.0 | 730.0 | 775.0 | 713.0 |
| 2020-08-28 | 31.97 (+0.62) | 0.45 (+0.19) | 0.06 (0.0) | 878 | 24.52 | 258 | 7.2 | 2 | 0.06 | 3581 | 725.0 | 686.0 | 745.0 | 680.0 |
| 2020-08-21 | 31.35 (+0.24) | 0.26 (+0.1) | 0.06 (+0.02) | 331 | 8.2 | 145 | 3.59 | 29 | 0.72 | 4035 | 679.0 | 615.0 | 712.0 | 601.0 |
| 2020-08-14 | 31.11 (+0.2) | 0.16 (-0.07) | 0.04 (-0.01) | 278 | 21.86 | -96 | 7.55 | -22 | 1.73 | 1272 | 615.0 | 635.0 | 635.0 | 579.0 |
| 2020-08-07 | 30.91 (+0.08) | 0.23 (-0.13) | 0.05 (0.0) | 135 | 10.15 | -180 | 13.53 | 4 | 0.3 | 1330 | 637.0 | 660.0 | 680.0 | 634.0 |
| 2020-07-31 | 30.83 (+0.21) | 0.36 (+0.01) | 0.05 (0.0) | 292 | 21.45 | 3 | 0.22 | 7 | 0.51 | 1361 | 650.0 | 666.0 | 669.0 | 633.0 |
| 2020-07-24 | 30.62 (+0.08) | 0.35 (-0.05) | 0.05 (+0.01) | 124 | 7.44 | -60 | 3.6 | 4 | 0.24 | 1667 | 668.0 | 699.0 | 710.0 | 652.0 |
| 2020-07-17 | 30.54 (+0.34) | 0.4 (0.0) | 0.04 (-0.03) | 447 | 19.67 | -2 | 0.09 | -40 | 1.76 | 2272 | 699.0 | 800.0 | 800.0 | 691.0 |
| 2020-07-10 | 30.2 (0.0) | 0.4 (+0.09) | 0.07 (0.0) | 5 | 0.26 | 129 | 6.83 | 10 | 0.53 | 1889 | 792.0 | 768.0 | 818.0 | 765.0 |
| 2020-07-03 | 30.2 (+0.42) | 0.31 (+0.05) | 0.07 (-0.01) | 610 | 34.23 | 25 | 1.4 | -20 | 1.12 | 1782 | 756.0 | 720.0 | 765.0 | 707.0 |
| 2020-06-24 | 29.78 (+0.02) | 0.26 (+0.05) | 0.08 (0.0) | 54 | 3.34 | 76 | 4.69 | 5 | 0.31 | 1619 | 208.0 | 733.0 | 734.0 | 208.0 |
| 2020-06-19 | 29.76 (-0.04) | 0.21 (+0.11) | 0.08 (-0.01) | -100 | 4.11 | 147 | 6.04 | -22 | 0.9 | 2435 | 710.0 | 650.0 | 719.0 | 625.0 |
| 2020-06-12 | 29.8 (+0.17) | 0.1 (-0.03) | 0.09 (+0.01) | 204 | 10.03 | -41 | 2.02 | 22 | 1.08 | 2034 | 650.0 | 584.0 | 672.0 | 573.0 |
| 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 | 29.63 (+0.03) | 0.13 (-0.07) | 0.08 (+0.03) | 88 | 6.25 | -100 | 7.1 | 39 | 2.77 | 1409 | 577.0 | 585.0 | 598.0 | 565.0 |
| 2020-05-29 | 29.6 (+0.13) | 0.2 (-0.04) | 0.05 (+0.03) | 215 | 14.69 | -48 | 3.28 | 39 | 2.66 | 1464 | 570.0 | 554.0 | 586.0 | 545.0 |
| 2020-05-22 | 29.47 (+0.18) | 0.24 (-0.02) | 0.02 (+0.01) | 281 | 11.41 | -38 | 1.54 | 16 | 0.65 | 2463 | 549.0 | 481.0 | 569.0 | 479.0 |
| 2020-05-15 | 29.29 (-0.17) | 0.26 (-0.1) | 0.01 (0.0) | -240 | 8.15 | -134 | 4.55 | -1 | 0.03 | 2945 | 489.5 | 590.0 | 599.0 | 476.5 |
| 2020-05-08 | 29.46 (+0.11) | 0.36 (+0.11) | 0.01 (0.0) | 135 | 6.15 | 150 | 6.83 | -40 | 1.82 | 2195 | 579.0 | 482.0 | 598.0 | 470.0 |
| 2020-04-30 | 29.35 (+0.06) | 0.25 (-0.01) | 0.01 (+0.01) | 159 | 20.33 | -7 | 0.9 | 8 | 1.02 | 782 | 480.5 | 485.0 | 485.0 | 464.0 |
| 2020-04-24 | 29.29 (-0.03) | 0.26 (+0.03) | 0.0 (-0.01) | -21 | 1.5 | 41 | 2.94 | -34 | 2.44 | 1396 | 477.0 | 453.0 | 485.0 | 447.0 |
| 2020-04-17 | 29.32 (+0.08) | 0.23 (-0.05) | 0.01 (0.0) | 126 | 6.69 | -68 | 3.61 | -6 | 0.32 | 1883 | 451.0 | 429.0 | 481.5 | 420.0 |
| 2020-04-10 | 29.24 (+0.07) | 0.28 (+0.08) | 0.01 (0.0) | 39 | 2.17 | 106 | 5.9 | 5 | 0.28 | 1798 | 425.5 | 417.0 | 440.0 | 408.0 |
| 2020-04-01 | 29.17 (+0.04) | 0.2 (+0.02) | 0.01 (+0.01) | 19 | 1.41 | 151 | 11.21 | -6 | 0.45 | 1347 | 411.5 | 350.0 | 421.0 | 349.0 |
| 2020-03-27 | 29.13 (+0.03) | 0.18 (+0.03) | 0.0 (-0.01) | 49 | 5.76 | 37 | 4.35 | -8 | 0.94 | 850 | 356.0 | 321.0 | 356.0 | 316.5 |
| 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 | 14.07 (+0.04) | 0.61 (0.0) | 0.21 (0.0) | -60 | 1.28 | 12 | 0.26 | -18 | 0.38 | 4687 | 368.5 | 375.5 | 380.0 | 363.0 |
| 2024-10-30 | 14.03 (-0.75) | 0.61 (+0.29) | 0.21 (0.0) | -1971 | 21.04 | 113 | 1.21 | 6 | 0.06 | 9367 | 375.5 | 398.5 | 402.0 | 367.5 |
| 2024-09-30 | 14.78 (+0.24) | 0.32 (-0.08) | 0.21 (-0.02) | 199 | 2.76 | -144 | 2.0 | -16 | 0.22 | 7218 | 394.0 | 390.0 | 403.0 | 367.5 |
| 2024-08-30 | 14.54 (+0.24) | 0.4 (-0.17) | 0.23 (-0.05) | 980 | 7.69 | -406 | 3.18 | -121 | 0.95 | 12749 | 390.0 | 421.0 | 421.0 | 373.5 |
| 2024-07-31 | 14.3 (+0.46) | 0.57 (-0.54) | 0.28 (+0.02) | 509 | 3.49 | -751 | 5.16 | 39 | 0.27 | 14567 | 418.0 | 429.0 | 433.0 | 392.0 |
| 2024-06-28 | 13.84 (-1.39) | 1.11 (-0.14) | 0.26 (+0.01) | -3266 | 20.09 | -350 | 2.15 | 32 | 0.2 | 16256 | 429.5 | 445.0 | 458.0 | 422.0 |
| 2024-05-31 | 15.23 (+0.05) | 1.25 (+0.16) | 0.25 (-0.02) | -506 | 2.2 | 384 | 1.67 | -52 | 0.23 | 22971 | 439.0 | 443.0 | 450.0 | 412.5 |
| 2024-04-30 | 15.18 (-0.85) | 1.09 (+0.93) | 0.27 (+0.07) | -3010 | 12.08 | 2223 | 8.92 | 168 | 0.67 | 24926 | 442.0 | 390.0 | 448.0 | 376.0 |
| 2024-03-29 | 16.03 (-3.57) | 0.16 (0.0) | 0.2 (-0.01) | -6518 | 34.35 | -3 | 0.02 | -21 | 0.11 | 18974 | 387.0 | 441.0 | 445.0 | 380.5 |
| 2024-02-29 | 19.6 (-0.16) | 0.16 (0.0) | 0.21 (+0.03) | -1575 | 5.92 | -17 | 0.06 | 65 | 0.24 | 26618 | 444.5 | 439.0 | 454.5 | 399.5 |
| 2024-01-31 | 19.76 (-1.91) | 0.16 (+0.04) | 0.18 (-0.04) | -5206 | 31.93 | 81 | 0.5 | -100 | 0.61 | 16302 | 436.0 | 508.0 | 508.0 | 436.0 |
| 2023-12-29 | 21.67 (+0.15) | 0.12 (-0.03) | 0.22 (-0.01) | 359 | 3.87 | -70 | 0.76 | -8 | 0.09 | 9267 | 509.0 | 517.0 | 525.0 | 501.0 |
| 2023-11-30 | 21.52 (-0.52) | 0.15 (-0.02) | 0.23 (+0.01) | -1341 | 10.3 | -47 | 0.36 | 18 | 0.14 | 13014 | 518.0 | 539.0 | 544.0 | 498.0 |
| 2023-10-31 | 22.04 (-0.45) | 0.17 (+0.06) | 0.22 (+0.02) | -1308 | 11.28 | 47 | 0.41 | 41 | 0.35 | 11593 | 533.0 | 505.0 | 550.0 | 495.5 |
| 2023-09-28 | 22.49 (-1.01) | 0.11 (-0.01) | 0.2 (-0.04) | -2227 | 26.94 | 9 | 0.11 | -41 | 0.5 | 8266 | 502.0 | 520.0 | 533.0 | 488.5 |
| 2023-08-31 | 23.5 (-1.01) | 0.12 (+0.02) | 0.24 (-0.02) | -2433 | 20.66 | 34 | 0.29 | -49 | 0.42 | 11779 | 520.0 | 600.0 | 628.0 | 502.0 |
| 2023-07-31 | 24.51 (-0.71) | 0.1 (-0.02) | 0.26 (-0.04) | -1782 | 14.82 | -122 | 1.01 | -88 | 0.73 | 12027 | 599.0 | 689.0 | 704.0 | 598.0 |
| 2023-06-30 | 25.22 (+0.12) | 0.12 (-0.49) | 0.3 (-0.01) | -1025 | 8.21 | -1064 | 8.52 | -9 | 0.07 | 12485 | 688.0 | 698.0 | 712.0 | 648.0 |
| 2023-05-31 | 25.1 (-1.15) | 0.61 (-1.21) | 0.31 (+0.14) | -2011 | 12.02 | -2638 | 15.77 | 298 | 1.78 | 16729 | 699.0 | 832.0 | 850.0 | 689.0 |
| 2023-04-28 | 26.25 (+0.11) | 1.82 (-0.19) | 0.17 (0.0) | -298 | 3.1 | -431 | 4.48 | -2 | 0.02 | 9622 | 829.0 | 867.0 | 904.0 | 771.0 |
| 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 | 26.14 (+0.13) | 2.01 (+0.37) | 0.17 (-0.03) | 459 | 2.41 | 652 | 3.42 | -57 | 0.3 | 19069 | 903.0 | 800.0 | 948.0 | 763.0 |
| 2023-02-24 | 26.01 (-0.69) | 1.64 (-0.02) | 0.2 (0.0) | -1190 | 6.02 | -34 | 0.17 | 1 | 0.01 | 19779 | 794.0 | 796.0 | 814.0 | 739.0 |
| 2023-01-31 | 26.7 (+0.17) | 1.66 (+0.42) | 0.2 (+0.04) | 437 | 2.46 | 924 | 5.2 | 87 | 0.49 | 17758 | 793.0 | 645.0 | 825.0 | 638.0 |
| 2022-12-30 | 26.53 (+0.15) | 1.24 (+0.42) | 0.16 (-0.03) | 223 | 1.33 | 1011 | 6.04 | -68 | 0.41 | 16741 | 642.0 | 616.0 | 665.0 | 572.0 |
| 2022-11-30 | 26.38 (-0.63) | 0.82 (+0.41) | 0.19 (+0.01) | -475 | 1.77 | 888 | 3.32 | 22 | 0.08 | 26781 | 600.0 | 483.5 | 620.0 | 459.0 |
| 2022-10-31 | 27.01 (-0.28) | 0.41 (-0.1) | 0.18 (+0.04) | -348 | 2.11 | -40 | 0.24 | 84 | 0.51 | 16458 | 482.5 | 531.0 | 580.0 | 435.0 |
| 2022-09-30 | 27.29 (-0.13) | 0.51 (-0.18) | 0.14 (-0.04) | -526 | 3.68 | -400 | 2.8 | -101 | 0.71 | 14297 | 534.0 | 725.0 | 727.0 | 521.0 |
| 2022-08-31 | 27.42 (-0.2) | 0.69 (-0.58) | 0.18 (-0.06) | -1092 | 6.96 | -811 | 5.17 | -35 | 0.22 | 15698 | 730.0 | 826.0 | 844.0 | 702.0 |
| 2022-07-29 | 27.62 (0.0) | 1.27 (+0.94) | 0.24 (-0.01) | -1054 | 4.68 | 1718 | 7.63 | -12 | 0.05 | 22518 | 817.0 | 645.0 | 864.0 | 623.0 |
| 2022-06-30 | 27.62 (-0.69) | 0.33 (+0.01) | 0.25 (+0.15) | -836 | 5.33 | -140 | 0.89 | 263 | 1.68 | 15676 | 638.0 | 814.0 | 887.0 | 632.0 |
| 2022-05-31 | 28.31 (+0.22) | 0.32 (+0.01) | 0.1 (+0.01) | 405 | 3.32 | 15 | 0.12 | 26 | 0.21 | 12188 | 835.0 | 776.0 | 845.0 | 708.0 |
| 2022-04-29 | 28.09 (-2.39) | 0.31 (+0.01) | 0.09 (-0.01) | -924 | 7.51 | 16 | 0.13 | -13 | 0.11 | 12304 | 791.0 | 945.0 | 1015.0 | 764.0 |
| 2022-03-31 | 30.48 (-0.33) | 0.3 (+0.13) | 0.1 (+0.02) | -413 | 2.78 | 39 | 0.26 | 30 | 0.2 | 14846 | 941.0 | 970.0 | 1040.0 | 837.0 |
| 2022-02-25 | 30.81 (-0.43) | 0.17 (-0.01) | 0.08 (-0.01) | -475 | 5.63 | -9 | 0.11 | -11 | 0.13 | 8436 | 983.0 | 1140.0 | 1180.0 | 975.0 |
| 2022-01-26 | 31.24 (-0.5) | 0.18 (-0.19) | 0.09 (-0.01) | -1317 | 10.49 | -345 | 2.75 | -12 | 0.1 | 12553 | 1115.0 | 1650.0 | 1780.0 | 1050.0 |
| 2021-12-30 | 31.74 (-0.1) | 0.37 (-0.09) | 0.1 (+0.01) | -89 | 1.21 | -168 | 2.29 | 7 | 0.1 | 7336 | 1625.0 | 1750.0 | 1765.0 | 1580.0 |
| 2021-11-30 | 31.84 (-0.23) | 0.46 (-0.14) | 0.09 (0.0) | -222 | 1.77 | -255 | 2.03 | 9 | 0.07 | 12558 | 1780.0 | 1820.0 | 1935.0 | 1590.0 |
| 2021-10-29 | 32.07 (-0.14) | 0.6 (-0.03) | 0.09 (+0.01) | 38 | 0.25 | -52 | 0.35 | 6 | 0.04 | 15043 | 1690.0 | 1635.0 | 1885.0 | 1440.0 |
| 2021-09-30 | 32.21 (+1.64) | 0.63 (+0.29) | 0.08 (-0.03) | 2917 | 12.3 | 428 | 1.8 | -49 | 0.21 | 23717 | 1620.0 | 1700.0 | 2190.0 | 1545.0 |
| 2021-08-31 | 30.57 (-0.02) | 0.34 (-0.08) | 0.11 (-0.01) | 268 | 1.58 | 38 | 0.22 | 30 | 0.18 | 17011 | 1715.0 | 1550.0 | 2010.0 | 1530.0 |
| 2021-07-30 | 30.59 (+0.11) | 0.42 (-0.15) | 0.12 (+0.04) | -195 | 1.25 | -208 | 1.33 | 55 | 0.35 | 15631 | 1560.0 | 1940.0 | 2075.0 | 1440.0 |
| 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 | 30.48 (-0.22) | 0.57 (+0.17) | 0.08 (+0.05) | -322 | 2.7 | 209 | 1.75 | 72 | 0.6 | 11944 | 1885.0 | 1240.0 | 1970.0 | 1230.0 |
| 2021-05-31 | 30.7 (-0.3) | 0.4 (+0.31) | 0.03 (+0.01) | -393 | 4.59 | 433 | 5.06 | 13 | 0.15 | 8554 | 1240.0 | 1025.0 | 1340.0 | 949.0 |
| 2021-04-29 | 31.0 (-5.0) | 0.09 (0.0) | 0.02 (+0.01) | 350 | 12.48 | 0 | 0.0 | 13 | 0.46 | 2804 | 1030.0 | 1000.0 | 1100.0 | 955.0 |
| 2021-03-31 | 36.0 (+0.14) | 0.09 (+0.01) | 0.01 (-0.01) | 148 | 3.79 | -13 | 0.33 | -18 | 0.46 | 3904 | 990.0 | 974.0 | 990.0 | 823.0 |
| 2021-02-26 | 35.86 (+0.37) | 0.08 (-0.02) | 0.02 (+0.01) | 504 | 11.64 | -19 | 0.44 | 12 | 0.28 | 4331 | 967.0 | 800.0 | 1025.0 | 775.0 |
| 2021-01-29 | 35.49 (+1.18) | 0.1 (-0.04) | 0.01 (+0.01) | 1659 | 21.71 | -52 | 0.68 | -14 | 0.18 | 7642 | 788.0 | 633.0 | 870.0 | 633.0 |
| 2020-12-31 | 34.31 (+0.87) | 0.14 (0.0) | 0.0 (-0.01) | 1236 | 15.84 | 51 | 0.65 | -38 | 0.49 | 7801 | 637.0 | 623.0 | 655.0 | 580.0 |
| 2020-11-30 | 33.44 (-0.22) | 0.14 (-0.37) | 0.01 (+0.01) | -393 | 4.6 | -522 | 6.11 | 5 | 0.06 | 8542 | 620.0 | 681.0 | 698.0 | 605.0 |
| 2020-10-30 | 33.66 (+0.21) | 0.51 (-0.1) | 0.0 (-0.02) | 284 | 5.27 | -143 | 2.65 | -53 | 0.98 | 5390 | 684.0 | 702.0 | 737.0 | 660.0 |
| 2020-09-30 | 33.45 (+1.22) | 0.61 (+0.16) | 0.02 (-0.04) | 1686 | 22.07 | 141 | 1.85 | -53 | 0.69 | 7640 | 703.0 | 730.0 | 775.0 | 660.0 |
| 2020-08-31 | 32.23 (+1.4) | 0.45 (+0.09) | 0.06 (+0.01) | 1994 | 18.47 | 137 | 1.27 | 12 | 0.11 | 10797 | 729.0 | 660.0 | 745.0 | 579.0 |
| 2020-07-31 | 30.83 (+0.93) | 0.36 (+0.07) | 0.05 (0.0) | 1316 | 15.87 | 90 | 1.09 | 3 | 0.04 | 8293 | 650.0 | 727.0 | 818.0 | 633.0 |
| 2020-06-30 | 29.9 (+0.3) | 0.29 (+0.09) | 0.05 (0.0) | 408 | 4.99 | 87 | 1.06 | 2 | 0.02 | 8178 | 716.0 | 585.0 | 737.0 | 208.0 |
| 2020-05-29 | 29.6 (+0.25) | 0.2 (-0.05) | 0.05 (+0.04) | 391 | 4.31 | -70 | 0.77 | 14 | 0.15 | 9069 | 570.0 | 482.0 | 599.0 | 470.0 |
| 2020-04-30 | 29.35 (+0.22) | 0.25 (+0.08) | 0.01 (+0.01) | 331 | 5.04 | 122 | 1.86 | -14 | 0.21 | 6570 | 480.5 | 383.0 | 485.0 | 383.0 |
| 2020-03-31 | 29.13 (+0.2) | 0.17 (+0.05) | 0.0 (-0.02) | 253 | 5.32 | 190 | 4.0 | -81 | 1.7 | 4752 | 383.0 | 358.5 | 392.0 | 184.5 |
| 2020-02-27 | 28.93 (+0.13) | 0.12 (+0.01) | 0.02 (+0.02) | 130 | 3.55 | 4 | 0.11 | 25 | 0.68 | 3657 | 353.5 | 312.0 | 388.0 | 304.0 |
| 2020-01-31 | 28.8 (+0.39) | 0.11 (+0.03) | 0.0 (-0.04) | 537 | 46.9 | 40 | 3.49 | -80 | 6.99 | 1145 | 306.0 | 211.5 | 309.0 | 208.0 |
| 2019-12-31 | 28.41 () | 0.08 () | 0.04 () | 34 | 55.74 | -5 | 8.2 | 13 | 21.31 | 61 | 290.0 | 292.0 | 294.0 | 288.0 |
