- 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 | 23.86 (-0.08) | 5.21 (0.0) | 1.05 (0.0) | -247 | 9.79 | 12 | 0.48 | 0 | 0.0 | 2522 | 149.0 | 154.0 | 154.0 | 149.0 |
| 2024-11-20 | 23.94 (-0.05) | 5.21 (+0.03) | 1.05 (0.0) | -159 | 16.14 | 84 | 8.53 | -2 | 0.2 | 985 | 153.5 | 157.0 | 157.0 | 152.5 |
| 2024-11-19 | 23.99 (-0.02) | 5.18 (0.0) | 1.05 (0.0) | -7 | 1.98 | 14 | 3.97 | 13 | 3.68 | 353 | 157.0 | 156.0 | 157.0 | 155.5 |
| 2024-11-18 | 24.01 (+0.02) | 5.18 (+0.01) | 1.05 (+0.01) | 51 | 12.81 | 18 | 4.52 | 28 | 7.04 | 398 | 156.0 | 157.5 | 157.5 | 154.5 |
| 2024-11-15 | 23.99 (+0.01) | 5.17 (+0.01) | 1.04 (+0.01) | 91 | 14.61 | 16 | 2.57 | 27 | 4.33 | 623 | 156.5 | 153.0 | 157.0 | 152.5 |
| 2024-11-14 | 23.98 (0.0) | 5.16 (0.0) | 1.03 (0.0) | 102 | 11.0 | 18 | 1.94 | -3 | 0.32 | 927 | 153.0 | 152.5 | 155.5 | 152.0 |
| 2024-11-13 | 23.98 (-0.08) | 5.16 (-0.01) | 1.03 (0.0) | -257 | 40.54 | -35 | 5.52 | -12 | 1.89 | 634 | 152.5 | 152.5 | 154.0 | 151.5 |
| 2024-11-12 | 24.06 (+0.02) | 5.17 (-0.11) | 1.03 (-0.01) | 95 | 10.37 | -325 | 35.48 | -7 | 0.76 | 916 | 153.0 | 151.5 | 154.0 | 151.5 |
| 2024-11-11 | 24.04 (-0.27) | 5.28 (-0.1) | 1.04 (+0.01) | -960 | 46.78 | -284 | 13.84 | 11 | 0.54 | 2052 | 151.5 | 156.0 | 156.0 | 150.0 |
| 2024-11-08 | 24.31 (-0.06) | 5.38 (+0.01) | 1.03 (+0.02) | -302 | 28.63 | 34 | 3.22 | 56 | 5.31 | 1055 | 155.5 | 157.0 | 159.0 | 155.5 |
| 2024-11-07 | 24.37 (-0.02) | 5.37 (0.0) | 1.01 (+0.02) | -108 | 15.95 | 0 | 0.0 | 75 | 11.08 | 677 | 156.0 | 156.0 | 157.5 | 155.0 |
| 2024-11-06 | 24.39 (-0.01) | 5.37 (+0.02) | 0.99 (0.0) | 10 | 2.7 | 49 | 13.21 | -3 | 0.81 | 371 | 156.5 | 155.0 | 157.0 | 154.0 |
| 2024-11-05 | 24.4 (-0.07) | 5.35 (+0.04) | 0.99 (0.0) | -137 | 41.02 | 99 | 29.64 | -9 | 2.69 | 334 | 155.0 | 155.5 | 155.5 | 154.0 |
| 2024-11-04 | 24.47 (-0.03) | 5.31 (-0.01) | 0.99 (-0.01) | -76 | 12.12 | 0 | 0.0 | -13 | 2.07 | 627 | 155.0 | 153.0 | 156.0 | 153.0 |
| 2024-11-01 | 24.5 (+0.13) | 5.32 (-0.01) | 1.0 (+0.02) | 311 | 26.93 | -31 | 2.68 | 50 | 4.33 | 1155 | 153.0 | 150.0 | 154.0 | 149.5 |
| 2024-10-30 | 24.37 (-0.14) | 5.33 (0.0) | 0.98 (+0.02) | -401 | 40.22 | 0 | 0.0 | 66 | 6.62 | 997 | 153.0 | 153.0 | 153.5 | 149.0 |
| 2024-10-29 | 24.51 (-0.07) | 5.33 (-0.14) | 0.96 (-0.05) | -114 | 19.35 | 0 | 0.0 | -76 | 12.9 | 589 | 153.0 | 154.5 | 154.5 | 153.0 |
| 2024-10-28 | 24.58 (+0.03) | 5.47 (-0.02) | 1.01 (0.0) | 61 | 16.85 | -50 | 13.81 | -1 | 0.28 | 362 | 155.0 | 155.0 | 156.5 | 154.5 |
| 2024-10-25 | 24.55 (-0.07) | 5.49 (-0.03) | 1.01 (-0.01) | -194 | 46.41 | -74 | 17.7 | -19 | 4.55 | 418 | 155.5 | 156.0 | 156.5 | 155.0 |
| 2024-10-24 | 24.62 (+0.07) | 5.52 (0.0) | 1.02 (-0.01) | 213 | 30.56 | 2 | 0.29 | -45 | 6.46 | 697 | 157.0 | 154.0 | 157.0 | 153.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 24.55 (+0.04) | 5.52 (-0.04) | 1.03 (-0.01) | 118 | 30.89 | -110 | 28.8 | -26 | 6.81 | 382 | 154.0 | 155.0 | 155.0 | 153.5 |
| 2024-10-22 | 24.51 (-0.19) | 5.56 (+0.01) | 1.04 (-0.02) | -638 | 36.84 | 24 | 1.39 | -42 | 2.42 | 1732 | 154.5 | 155.0 | 155.5 | 152.5 |
| 2024-10-21 | 24.7 (+0.02) | 5.55 (+0.04) | 1.06 (0.0) | 63 | 8.59 | -56 | 7.64 | -13 | 1.77 | 733 | 155.0 | 157.0 | 157.0 | 154.0 |
| 2024-10-18 | 24.68 (-0.01) | 5.51 (-0.02) | 1.06 (0.0) | -43 | 5.27 | -41 | 5.02 | -4 | 0.49 | 816 | 155.5 | 157.0 | 157.5 | 154.5 |
| 2024-10-17 | 24.69 (-0.09) | 5.53 (+0.02) | 1.06 (-0.01) | -243 | 22.13 | 45 | 4.1 | -24 | 2.19 | 1098 | 157.0 | 155.0 | 158.0 | 154.5 |
| 2024-10-16 | 24.78 (-0.25) | 5.51 (+0.01) | 1.07 (+0.02) | -711 | 45.99 | 46 | 2.98 | 52 | 3.36 | 1546 | 154.5 | 157.0 | 157.5 | 153.5 |
| 2024-10-15 | 25.03 (-0.05) | 5.5 (+0.01) | 1.05 (-0.01) | -188 | 31.6 | 14 | 2.35 | -17 | 2.86 | 595 | 157.5 | 157.5 | 158.5 | 156.0 |
| 2024-10-14 | 25.08 (-0.03) | 5.49 (+0.02) | 1.06 (-0.01) | -99 | 16.98 | 51 | 8.75 | -18 | 3.09 | 583 | 157.0 | 157.0 | 158.0 | 156.0 |
| 2024-10-11 | 25.11 (-0.38) | 5.47 (-0.03) | 1.07 (0.0) | -688 | 69.08 | -70 | 7.03 | -2 | 0.2 | 996 | 156.0 | 160.0 | 160.0 | 156.0 |
| 2024-10-09 | 25.49 (-0.18) | 5.5 (+0.03) | 1.07 (+0.01) | -514 | 68.44 | 77 | 10.25 | 9 | 1.2 | 751 | 158.0 | 162.5 | 162.5 | 158.0 |
| 2024-10-08 | 25.67 (+0.04) | 5.47 (+0.02) | 1.06 (+0.01) | -309 | 51.41 | 60 | 9.98 | 52 | 8.65 | 601 | 161.0 | 163.5 | 163.5 | 160.0 |
| 2024-10-07 | 25.63 (-0.01) | 5.45 (0.0) | 1.05 (0.0) | -23 | 4.72 | 9 | 1.85 | -16 | 3.29 | 487 | 163.5 | 162.5 | 164.0 | 162.0 |
| 2024-10-04 | 25.64 (-0.04) | 5.45 (0.0) | 1.05 (-0.01) | -114 | 11.18 | 5 | 0.49 | -40 | 3.92 | 1020 | 162.5 | 161.0 | 164.5 | 161.0 |
| 2024-10-01 | 25.68 (+0.04) | 5.45 (0.0) | 1.06 (-0.02) | 126 | 10.23 | -6 | 0.49 | -40 | 3.25 | 1232 | 161.0 | 163.0 | 163.5 | 157.5 |
| 2024-09-30 | 25.64 (-0.07) | 5.45 (0.0) | 1.08 (0.0) | -199 | 41.98 | -1 | 0.21 | -9 | 1.9 | 474 | 163.0 | 167.0 | 168.5 | 163.0 |
| 2024-09-27 | 25.71 (+0.02) | 5.45 (0.0) | 1.08 (-0.01) | 75 | 14.73 | 2 | 0.39 | -15 | 2.95 | 509 | 167.0 | 169.0 | 169.5 | 165.5 |
| 2024-09-26 | 25.69 (+0.02) | 5.45 (0.0) | 1.09 (+0.01) | 72 | 17.1 | 0 | 0.0 | 12 | 2.85 | 421 | 167.0 | 170.0 | 171.0 | 167.0 |
| 2024-09-25 | 25.67 (+0.01) | 5.45 (+0.01) | 1.08 (-0.01) | 35 | 3.35 | 31 | 2.97 | -16 | 1.53 | 1044 | 168.5 | 174.0 | 174.0 | 167.5 |
| 2024-09-24 | 25.66 (+0.41) | 5.44 (+0.01) | 1.09 (+0.07) | 1208 | 49.92 | 29 | 1.2 | 183 | 7.56 | 2420 | 170.0 | 161.5 | 170.0 | 160.5 |
| 2024-09-23 | 25.25 (0.0) | 5.43 (+0.01) | 1.02 (0.0) | -25 | 6.78 | 15 | 4.07 | 19 | 5.15 | 369 | 159.5 | 160.5 | 162.0 | 159.5 |
| 2024-09-20 | 25.25 (-0.06) | 5.42 (+0.01) | 1.02 (+0.03) | -179 | 28.64 | 38 | 6.08 | 81 | 12.96 | 625 | 160.5 | 161.5 | 161.5 | 159.0 |
| 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 | 25.31 (-0.07) | 5.41 (+0.04) | 0.99 (0.0) | -166 | 39.24 | 113 | 26.71 | 1 | 0.24 | 423 | 160.0 | 160.0 | 160.5 | 158.5 |
| 2024-09-18 | 25.38 (-0.04) | 5.37 (+0.01) | 0.99 (+0.01) | -102 | 30.82 | 35 | 10.57 | 17 | 5.14 | 331 | 159.5 | 160.5 | 161.5 | 159.5 |
| 2024-09-16 | 25.42 (0.0) | 5.36 (+0.01) | 0.98 (0.0) | -29 | 11.33 | 20 | 7.81 | 3 | 1.17 | 256 | 161.5 | 162.0 | 162.5 | 160.5 |
| 2024-09-13 | 25.42 (+0.09) | 5.35 (+0.01) | 0.98 (-0.01) | 261 | 52.73 | 39 | 7.88 | -25 | 5.05 | 495 | 162.5 | 161.0 | 162.5 | 160.5 |
| 2024-09-12 | 25.33 (-0.03) | 5.34 (+0.06) | 0.99 (0.0) | -91 | 13.02 | 178 | 25.46 | 16 | 2.29 | 699 | 160.5 | 159.0 | 160.5 | 157.0 |
| 2024-09-11 | 25.36 (+0.01) | 5.28 (+0.02) | 0.99 (+0.01) | 41 | 7.48 | 39 | 7.12 | 15 | 2.74 | 548 | 158.0 | 159.5 | 159.5 | 156.5 |
| 2024-09-10 | 25.35 (-0.02) | 5.26 (+0.02) | 0.98 (0.0) | -86 | 17.81 | 56 | 11.59 | -11 | 2.28 | 483 | 159.5 | 160.5 | 160.5 | 157.0 |
| 2024-09-09 | 25.37 (+0.02) | 5.24 (+0.05) | 0.98 (-0.01) | 41 | 5.78 | 163 | 22.99 | -15 | 2.12 | 709 | 159.5 | 153.5 | 159.5 | 153.0 |
| 2024-09-06 | 25.35 (-0.09) | 5.19 (+0.04) | 0.99 (-0.01) | -264 | 44.37 | 85 | 14.29 | -26 | 4.37 | 595 | 155.0 | 157.0 | 158.0 | 155.0 |
| 2024-09-05 | 25.44 (-0.01) | 5.15 (+0.04) | 1.0 (-0.01) | -10 | 1.8 | 119 | 21.36 | -35 | 6.28 | 557 | 157.0 | 157.5 | 159.0 | 156.0 |
| 2024-09-04 | 25.45 (-0.02) | 5.11 (+0.07) | 1.01 (-0.01) | -69 | 8.05 | 205 | 23.92 | -35 | 4.08 | 857 | 156.5 | 156.0 | 160.0 | 154.5 |
| 2024-09-03 | 25.47 (-0.09) | 5.04 (+0.03) | 1.02 (0.0) | -269 | 54.02 | 101 | 20.28 | 3 | 0.6 | 498 | 160.0 | 163.0 | 163.0 | 159.0 |
| 2024-09-02 | 25.56 (-0.02) | 5.01 (+0.04) | 1.02 (-0.01) | -57 | 9.12 | 112 | 17.92 | -32 | 5.12 | 625 | 163.0 | 163.5 | 164.0 | 161.5 |
| 2024-08-30 | 25.58 (+0.07) | 4.97 (+0.02) | 1.03 (0.0) | 273 | 30.95 | 47 | 5.33 | 17 | 1.93 | 882 | 161.0 | 158.0 | 161.0 | 157.5 |
| 2024-08-29 | 25.51 (0.0) | 4.95 (0.0) | 1.03 (-0.02) | 10 | 3.0 | 0 | 0.0 | -61 | 18.32 | 333 | 157.5 | 158.5 | 159.0 | 157.0 |
| 2024-08-28 | 25.51 (-0.04) | 4.95 (+0.02) | 1.05 (+0.01) | -118 | 37.82 | 62 | 19.87 | 17 | 5.45 | 312 | 159.0 | 159.0 | 160.0 | 158.0 |
| 2024-08-27 | 25.55 (+0.02) | 4.93 (+0.02) | 1.04 (-0.01) | 35 | 10.51 | 66 | 19.82 | -18 | 5.41 | 333 | 160.0 | 158.0 | 160.0 | 157.0 |
| 2024-08-26 | 25.53 (+0.02) | 4.91 (+0.02) | 1.05 (0.0) | 52 | 8.43 | 55 | 8.91 | -10 | 1.62 | 617 | 157.5 | 159.0 | 160.0 | 156.0 |
| 2024-08-23 | 25.51 (-0.01) | 4.89 (+0.01) | 1.05 (0.0) | -6 | 1.63 | 16 | 4.35 | 16 | 4.35 | 368 | 158.0 | 158.0 | 159.0 | 157.0 |
| 2024-08-22 | 25.52 (-0.02) | 4.88 (0.0) | 1.05 (0.0) | -74 | 11.71 | 12 | 1.9 | -11 | 1.74 | 632 | 158.0 | 161.0 | 161.5 | 157.5 |
| 2024-08-21 | 25.54 (+0.09) | 4.88 (+0.02) | 1.05 (-0.05) | 240 | 16.17 | 44 | 2.96 | -141 | 9.5 | 1484 | 161.0 | 162.5 | 165.0 | 159.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 25.45 (+0.17) | 4.86 (+0.02) | 1.1 (-0.03) | 504 | 47.01 | 66 | 6.16 | -81 | 7.56 | 1072 | 161.5 | 165.5 | 166.5 | 161.5 |
| 2024-08-19 | 25.28 (-0.05) | 4.84 (+0.03) | 1.13 (0.0) | -159 | 39.45 | 87 | 21.59 | -15 | 3.72 | 403 | 165.0 | 167.0 | 167.0 | 164.5 |
| 2024-08-16 | 25.33 (+0.04) | 4.81 (0.0) | 1.13 (0.0) | 121 | 14.17 | 17 | 1.99 | 0 | 0.0 | 854 | 166.5 | 166.0 | 167.0 | 164.0 |
| 2024-08-15 | 25.29 (-0.01) | 4.81 (+0.01) | 1.13 (-0.01) | -45 | 3.42 | 16 | 1.22 | -36 | 2.74 | 1315 | 165.0 | 166.0 | 167.0 | 162.5 |
| 2024-08-14 | 25.3 (+0.02) | 4.8 (+0.01) | 1.14 (-0.01) | 42 | 4.1 | 16 | 1.56 | -28 | 2.73 | 1024 | 164.0 | 161.0 | 164.0 | 159.0 |
| 2024-08-13 | 25.28 (+0.19) | 4.79 (+0.02) | 1.15 (-0.03) | 572 | 34.38 | 65 | 3.91 | -71 | 4.27 | 1664 | 160.0 | 158.0 | 160.0 | 156.0 |
| 2024-08-12 | 25.09 (0.0) | 4.77 (+0.03) | 1.18 (-0.01) | -3 | 0.21 | 82 | 5.77 | -32 | 2.25 | 1422 | 156.0 | 158.0 | 159.0 | 154.5 |
| 2024-08-09 | 25.09 (+0.22) | 4.74 (+0.01) | 1.19 (-0.01) | 650 | 54.81 | 50 | 4.22 | -17 | 1.43 | 1186 | 155.5 | 156.0 | 158.0 | 155.0 |
| 2024-08-08 | 24.87 (-0.16) | 4.73 (+0.04) | 1.2 (-0.03) | -469 | 30.42 | 117 | 7.59 | -88 | 5.71 | 1542 | 154.5 | 159.0 | 159.5 | 153.0 |
| 2024-08-07 | 25.03 (0.0) | 4.69 (+0.06) | 1.23 (0.0) | 5 | 0.44 | 162 | 14.1 | -3 | 0.26 | 1149 | 162.0 | 155.0 | 163.5 | 155.0 |
| 2024-08-06 | 25.03 (-0.03) | 4.63 (+0.1) | 1.23 (0.0) | -101 | 8.13 | 274 | 22.04 | -7 | 0.56 | 1243 | 156.5 | 158.0 | 159.0 | 150.5 |
| 2024-08-05 | 25.06 (-0.14) | 4.53 (+0.15) | 1.23 (-0.05) | -388 | 20.82 | 429 | 23.02 | -132 | 7.08 | 1864 | 154.5 | 158.0 | 158.0 | 150.0 |
| 2024-08-02 | 25.2 (-0.01) | 4.38 (+0.16) | 1.28 (0.0) | -32 | 2.44 | 473 | 36.13 | -19 | 1.45 | 1309 | 162.0 | 161.0 | 167.0 | 159.5 |
| 2024-08-01 | 25.21 (-0.02) | 4.22 (+0.17) | 1.28 (0.0) | -63 | 4.84 | 488 | 37.48 | 6 | 0.46 | 1302 | 162.5 | 157.5 | 163.5 | 157.5 |
| 2024-07-31 | 25.23 (-0.02) | 4.05 (+0.02) | 1.28 (0.0) | -87 | 6.89 | 60 | 4.75 | -5 | 0.4 | 1262 | 156.5 | 157.0 | 157.5 | 154.0 |
| 2024-07-30 | 25.25 (+0.11) | 4.03 (-0.03) | 1.28 (-0.01) | 330 | 23.62 | -94 | 6.73 | -33 | 2.36 | 1397 | 157.0 | 155.5 | 157.5 | 152.5 |
| 2024-07-29 | 25.14 (+0.19) | 4.06 (-0.05) | 1.29 (0.0) | 520 | 27.18 | -125 | 6.53 | 12 | 0.63 | 1913 | 156.0 | 162.5 | 164.0 | 156.0 |
| 2024-07-26 | 24.95 (-0.36) | 4.11 (0.0) | 1.29 (0.0) | -1002 | 53.27 | -6 | 0.32 | 13 | 0.69 | 1881 | 161.5 | 169.0 | 169.0 | 161.0 |
| 2024-07-23 | 25.31 (+0.05) | 4.11 (+0.02) | 1.29 (0.0) | 276 | 17.72 | 38 | 2.44 | -14 | 0.9 | 1558 | 169.0 | 165.5 | 170.0 | 165.5 |
| 2024-07-22 | 25.26 (+0.13) | 4.09 (-0.21) | 1.29 (-0.04) | 340 | 16.72 | -418 | 20.56 | -116 | 5.71 | 2033 | 165.5 | 172.0 | 172.0 | 164.0 |
| 2024-07-19 | 25.13 (+0.36) | 4.3 (-0.12) | 1.33 (+0.01) | 1012 | 34.81 | -339 | 11.66 | 35 | 1.2 | 2907 | 171.0 | 167.0 | 172.0 | 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 | |||
| 2024-07-18 | 24.77 (+0.23) | 4.42 (-0.17) | 1.32 (+0.01) | 789 | 35.43 | -501 | 22.5 | 22 | 0.99 | 2227 | 167.0 | 164.5 | 168.0 | 163.5 |
| 2024-07-17 | 24.54 (+0.25) | 4.59 (-0.17) | 1.31 (-0.02) | 750 | 48.51 | -502 | 32.47 | -52 | 3.36 | 1546 | 164.5 | 163.0 | 165.5 | 163.0 |
| 2024-07-16 | 24.29 (+0.16) | 4.76 (-0.21) | 1.33 (-0.01) | 478 | 41.93 | -584 | 51.23 | -32 | 2.81 | 1140 | 162.5 | 164.0 | 164.5 | 162.5 |
| 2024-07-15 | 24.13 (-0.03) | 4.97 (-0.01) | 1.34 (-0.01) | -105 | 12.44 | -48 | 5.69 | -15 | 1.78 | 844 | 162.5 | 162.5 | 163.0 | 161.0 |
| 2024-07-12 | 24.16 (+0.03) | 4.98 (+0.02) | 1.35 (+0.01) | 22 | 2.82 | 59 | 7.55 | 2 | 0.26 | 781 | 163.0 | 162.0 | 164.0 | 161.0 |
| 2024-07-11 | 24.13 (-0.19) | 4.96 (+0.01) | 1.34 (-0.01) | -709 | 42.25 | 38 | 2.26 | -9 | 0.54 | 1678 | 162.0 | 166.0 | 166.5 | 162.0 |
| 2024-07-10 | 24.32 (-0.1) | 4.95 (+0.04) | 1.35 (-0.02) | -315 | 19.18 | 125 | 7.61 | -78 | 4.75 | 1642 | 167.0 | 165.0 | 167.0 | 162.0 |
| 2024-07-09 | 24.42 (-0.07) | 4.91 (+0.03) | 1.37 (-0.01) | -212 | 26.3 | 91 | 11.29 | -3 | 0.37 | 806 | 165.5 | 168.0 | 168.0 | 165.0 |
| 2024-07-08 | 24.49 (-0.15) | 4.88 (+0.06) | 1.38 (-0.02) | -465 | 31.27 | 157 | 10.56 | -80 | 5.38 | 1487 | 166.5 | 166.0 | 167.0 | 164.0 |
| 2024-07-05 | 24.64 (-0.11) | 4.82 (0.0) | 1.4 (0.0) | -177 | 12.72 | -7 | 0.5 | 13 | 0.93 | 1392 | 165.5 | 169.0 | 170.0 | 165.5 |
| 2024-07-04 | 24.75 (+0.05) | 4.82 (+0.01) | 1.4 (-0.02) | 132 | 8.42 | 45 | 2.87 | -57 | 3.64 | 1567 | 167.5 | 167.5 | 169.5 | 167.0 |
| 2024-07-03 | 24.7 (0.0) | 4.81 (-0.06) | 1.42 (-0.03) | -7 | 0.52 | -169 | 12.6 | -101 | 7.53 | 1341 | 171.0 | 174.0 | 174.0 | 170.0 |
| 2024-07-02 | 24.7 (-0.05) | 4.87 (-0.04) | 1.45 (-0.01) | -226 | 19.19 | -112 | 9.51 | -17 | 1.44 | 1178 | 173.0 | 174.0 | 175.5 | 173.0 |
| 2024-07-01 | 24.75 (+0.01) | 4.91 (+0.07) | 1.46 (+0.01) | -12 | 0.87 | 197 | 14.34 | 19 | 1.38 | 1374 | 173.5 | 173.0 | 176.0 | 171.0 |
| 2024-06-28 | 24.74 (+0.05) | 4.84 (+0.07) | 1.45 (+0.02) | 207 | 16.93 | 203 | 16.6 | 61 | 4.99 | 1223 | 171.5 | 168.0 | 173.0 | 167.5 |
| 2024-06-27 | 24.69 (+0.03) | 4.77 (0.0) | 1.43 (-0.02) | 90 | 10.42 | -20 | 2.31 | -43 | 4.98 | 864 | 167.0 | 166.5 | 170.0 | 166.5 |
| 2024-06-26 | 24.66 (+0.07) | 4.77 (-0.01) | 1.45 (+0.01) | 202 | 35.38 | -31 | 5.43 | 11 | 1.93 | 571 | 167.5 | 167.5 | 169.0 | 166.0 |
| 2024-06-25 | 24.59 (-0.01) | 4.78 (-0.02) | 1.44 (0.0) | -8 | 0.97 | -41 | 4.97 | 1 | 0.12 | 825 | 166.5 | 166.0 | 167.5 | 164.0 |
| 2024-06-24 | 24.6 (-0.05) | 4.8 (-0.07) | 1.44 (+0.01) | -168 | 13.65 | -196 | 15.92 | 24 | 1.95 | 1231 | 165.0 | 170.0 | 171.0 | 165.0 |
| 2024-06-21 | 24.65 (+0.31) | 4.87 (-0.08) | 1.43 (0.0) | 880 | 49.49 | -254 | 14.29 | 25 | 1.41 | 1778 | 170.0 | 164.0 | 170.0 | 164.0 |
| 2024-06-20 | 24.34 (+0.02) | 4.95 (-0.08) | 1.43 (0.0) | 79 | 12.12 | -205 | 31.44 | -10 | 1.53 | 652 | 164.0 | 165.5 | 166.0 | 164.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 24.32 (+0.21) | 5.03 (-0.06) | 1.43 (+0.01) | 631 | 45.82 | -178 | 12.93 | 21 | 1.53 | 1377 | 165.5 | 163.0 | 167.0 | 163.0 |
| 2024-06-18 | 24.11 (-0.03) | 5.09 (-0.04) | 1.42 (0.0) | -35 | 6.78 | -117 | 22.67 | -1 | 0.19 | 516 | 162.0 | 164.5 | 164.5 | 162.0 |
| 2024-06-17 | 24.14 (-0.02) | 5.13 (0.0) | 1.42 (0.0) | -59 | 11.71 | -12 | 2.38 | -3 | 0.6 | 504 | 162.0 | 162.0 | 164.5 | 162.0 |
| 2024-06-14 | 24.16 (-0.03) | 5.13 (-0.01) | 1.42 (-0.02) | -8 | 1.27 | -26 | 4.12 | -47 | 7.45 | 631 | 162.0 | 164.0 | 166.0 | 162.0 |
| 2024-06-13 | 24.19 (+0.07) | 5.14 (-0.01) | 1.44 (+0.07) | 98 | 12.45 | -19 | 2.41 | 192 | 24.4 | 787 | 164.0 | 162.5 | 165.0 | 162.0 |
| 2024-06-12 | 24.12 (-0.22) | 5.15 (-0.02) | 1.37 (0.0) | -70 | 10.0 | -61 | 8.71 | 15 | 2.14 | 700 | 162.5 | 164.5 | 165.0 | 162.0 |
| 2024-06-11 | 24.34 (-0.07) | 5.17 (0.0) | 1.37 (0.0) | -297 | 33.37 | -6 | 0.67 | -5 | 0.56 | 890 | 163.5 | 166.5 | 166.5 | 163.0 |
| 2024-06-07 | 24.41 (-0.03) | 5.17 (-0.01) | 1.37 (+0.02) | -176 | 13.25 | -17 | 1.28 | 61 | 4.59 | 1328 | 166.5 | 165.5 | 169.5 | 164.0 |
| 2024-06-06 | 24.44 (-0.05) | 5.18 (0.0) | 1.35 (+0.02) | -171 | 14.67 | -8 | 0.69 | 41 | 3.52 | 1166 | 165.0 | 166.0 | 167.5 | 164.5 |
| 2024-06-05 | 24.49 (-0.12) | 5.18 (-0.02) | 1.33 (+0.05) | -335 | 27.94 | -60 | 5.0 | 168 | 14.01 | 1199 | 166.0 | 162.5 | 167.0 | 161.0 |
| 2024-06-04 | 24.61 (-0.07) | 5.2 (+0.02) | 1.28 (+0.01) | -126 | 20.39 | 71 | 11.49 | 30 | 4.85 | 618 | 161.5 | 161.0 | 163.0 | 160.0 |
| 2024-06-03 | 24.68 (-0.1) | 5.18 (-0.02) | 1.27 (0.0) | -294 | 43.56 | -77 | 11.41 | -22 | 3.26 | 675 | 161.0 | 163.0 | 163.5 | 161.0 |
| 2024-05-31 | 24.78 (+0.02) | 5.2 (-0.02) | 1.27 (+0.01) | 85 | 9.26 | -60 | 6.54 | 33 | 3.59 | 918 | 163.0 | 162.0 | 163.5 | 160.5 |
| 2024-05-30 | 24.76 (-0.03) | 5.22 (0.0) | 1.26 (+0.01) | -83 | 15.81 | -4 | 0.76 | 20 | 3.81 | 525 | 160.5 | 159.5 | 162.0 | 158.0 |
| 2024-05-29 | 24.79 (-0.06) | 5.22 (-0.01) | 1.25 (0.0) | -196 | 35.0 | -2 | 0.36 | 16 | 2.86 | 560 | 160.5 | 163.5 | 163.5 | 160.5 |
| 2024-05-28 | 24.85 (-0.05) | 5.23 (+0.02) | 1.25 (0.0) | -144 | 31.79 | 47 | 10.38 | 3 | 0.66 | 453 | 162.5 | 162.0 | 163.5 | 161.0 |
| 2024-05-27 | 24.9 (+0.05) | 5.21 (0.0) | 1.25 (-0.01) | 127 | 19.81 | -16 | 2.5 | -39 | 6.08 | 641 | 161.0 | 159.5 | 162.5 | 159.5 |
| 2024-05-24 | 24.85 (-0.01) | 5.21 (-0.01) | 1.26 (0.0) | -34 | 9.26 | -11 | 3.0 | 0 | 0.0 | 367 | 160.0 | 160.0 | 161.0 | 158.5 |
| 2024-05-23 | 24.86 (-0.05) | 5.22 (0.0) | 1.26 (-0.01) | -119 | 9.86 | 0 | 0.0 | -14 | 1.16 | 1207 | 160.0 | 162.0 | 162.5 | 157.0 |
| 2024-05-22 | 24.91 (-0.12) | 5.22 (+0.02) | 1.27 (0.0) | -178 | 20.65 | 57 | 6.61 | -3 | 0.35 | 862 | 160.0 | 158.5 | 161.0 | 158.0 |
| 2024-05-21 | 25.03 (-0.11) | 5.2 (+0.01) | 1.27 (0.0) | -296 | 34.42 | 22 | 2.56 | 3 | 0.35 | 860 | 159.0 | 162.5 | 162.5 | 158.5 |
| 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 | 25.14 (+0.02) | 5.19 (-0.03) | 1.27 (+0.01) | 21 | 2.35 | -75 | 8.39 | 31 | 3.47 | 894 | 162.5 | 160.5 | 163.5 | 159.5 |
| 2024-05-17 | 25.12 (+0.44) | 5.22 (-0.03) | 1.26 (+0.02) | 1276 | 41.78 | -102 | 3.34 | 30 | 0.98 | 3054 | 160.5 | 165.0 | 165.0 | 160.0 |
| 2024-05-16 | 24.68 (-0.13) | 5.25 (0.0) | 1.24 (-0.02) | -383 | 22.28 | -5 | 0.29 | -37 | 2.15 | 1719 | 164.0 | 168.0 | 168.5 | 164.0 |
| 2024-05-15 | 24.81 (-0.04) | 5.25 (0.0) | 1.26 (-0.03) | -243 | 12.0 | 13 | 0.64 | -100 | 4.94 | 2025 | 167.0 | 173.5 | 173.5 | 166.0 |
| 2024-05-14 | 24.85 (+0.04) | 5.25 (+0.01) | 1.29 (-0.01) | 127 | 16.84 | 22 | 2.92 | -20 | 2.65 | 754 | 172.0 | 172.5 | 175.0 | 171.0 |
| 2024-05-13 | 24.81 (-0.11) | 5.24 (+0.01) | 1.3 (0.0) | -312 | 34.55 | 30 | 3.32 | -15 | 1.66 | 903 | 172.5 | 175.5 | 176.0 | 170.0 |
| 2024-05-10 | 24.92 (+0.14) | 5.23 (0.0) | 1.3 (-0.02) | 415 | 22.85 | 11 | 0.61 | -54 | 2.97 | 1816 | 175.5 | 173.0 | 178.5 | 172.5 |
| 2024-05-09 | 24.78 (-0.08) | 5.23 (+0.01) | 1.32 (0.0) | -231 | 19.33 | 31 | 2.59 | 20 | 1.67 | 1195 | 171.0 | 173.0 | 177.0 | 171.0 |
| 2024-05-08 | 24.86 (+0.02) | 5.22 (+0.05) | 1.32 (+0.01) | 25 | 2.19 | 145 | 12.69 | 26 | 2.27 | 1143 | 171.0 | 168.0 | 172.5 | 166.0 |
| 2024-05-07 | 24.84 (-0.06) | 5.17 (+0.03) | 1.31 (0.0) | -114 | 20.54 | 85 | 15.32 | 6 | 1.08 | 555 | 167.0 | 167.0 | 169.0 | 166.0 |
| 2024-05-06 | 24.9 (-0.05) | 5.14 (+0.01) | 1.31 (0.0) | -174 | 28.67 | 32 | 5.27 | -18 | 2.97 | 607 | 167.5 | 170.5 | 170.5 | 165.5 |
| 2024-05-03 | 24.95 (+0.02) | 5.13 (+0.01) | 1.31 (+0.01) | 216 | 12.06 | 3 | 0.17 | 30 | 1.68 | 1791 | 168.0 | 165.0 | 169.5 | 163.0 |
| 2024-05-02 | 24.93 (+0.01) | 5.12 (+0.05) | 1.3 (+0.01) | 248 | 28.8 | 166 | 19.28 | 34 | 3.95 | 861 | 162.5 | 159.5 | 163.0 | 159.0 |
| 2024-04-30 | 24.92 (0.0) | 5.07 (0.0) | 1.29 (+0.01) | 6 | 1.45 | -1 | 0.24 | 16 | 3.87 | 413 | 159.0 | 159.0 | 159.5 | 158.5 |
| 2024-04-29 | 24.92 (-0.02) | 5.07 (+0.05) | 1.28 (0.0) | -20 | 3.42 | 140 | 23.93 | 22 | 3.76 | 585 | 160.0 | 158.5 | 160.0 | 158.0 |
| 2024-04-26 | 24.94 (-0.16) | 5.02 (+0.07) | 1.28 (-0.01) | -352 | 55.7 | 186 | 29.43 | -28 | 4.43 | 632 | 158.0 | 158.5 | 159.0 | 156.5 |
| 2024-04-25 | 25.1 (+0.02) | 4.95 (0.0) | 1.29 (0.0) | -1 | 0.08 | 0 | 0.0 | -18 | 1.42 | 1267 | 158.5 | 157.0 | 160.0 | 156.5 |
| 2024-04-24 | 25.08 (-0.24) | 4.95 (+0.22) | 1.29 (0.0) | -862 | 46.7 | 656 | 35.54 | 6 | 0.33 | 1846 | 155.5 | 157.0 | 157.0 | 154.0 |
| 2024-04-23 | 25.32 (-0.57) | 4.73 (+0.23) | 1.29 (-0.01) | -1619 | 55.31 | 667 | 22.79 | -25 | 0.85 | 2927 | 155.0 | 160.5 | 160.5 | 153.0 |
| 2024-04-22 | 25.89 (-0.37) | 4.5 (+0.14) | 1.3 (-0.02) | -1259 | 43.59 | 726 | 25.14 | -59 | 2.04 | 2888 | 161.0 | 159.0 | 163.0 | 155.0 |
| 2024-04-19 | 26.26 (-0.33) | 4.36 (+0.26) | 1.32 (-0.02) | -1050 | 46.67 | 754 | 33.51 | -44 | 1.96 | 2250 | 159.0 | 159.0 | 160.5 | 155.0 |
| 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 | 26.59 (-0.05) | 4.1 (+0.27) | 1.34 (+0.04) | -168 | 8.28 | 778 | 38.36 | 92 | 4.54 | 2028 | 160.0 | 157.0 | 160.5 | 154.0 |
| 2024-04-17 | 26.64 (+0.03) | 3.83 (0.0) | 1.3 (-0.02) | 208 | 29.63 | -2 | 0.28 | -55 | 7.83 | 702 | 155.5 | 152.5 | 155.5 | 152.5 |
| 2024-04-16 | 26.61 (+0.11) | 3.83 (0.0) | 1.32 (-0.02) | 317 | 34.8 | 0 | 0.0 | -61 | 6.7 | 911 | 152.5 | 155.5 | 155.5 | 152.0 |
| 2024-04-15 | 26.5 (+0.07) | 3.83 (+0.01) | 1.34 (-0.01) | 181 | 32.38 | 37 | 6.62 | -17 | 3.04 | 559 | 154.5 | 156.5 | 156.5 | 153.5 |
| 2024-04-12 | 26.43 (-0.06) | 3.82 (0.0) | 1.35 (+0.02) | -254 | 15.2 | 0 | 0.0 | 64 | 3.83 | 1671 | 155.0 | 152.0 | 159.0 | 152.0 |
| 2024-04-11 | 26.49 (+0.18) | 3.82 (0.0) | 1.33 (0.0) | 525 | 61.91 | -1 | 0.12 | 3 | 0.35 | 848 | 152.0 | 148.5 | 152.0 | 148.5 |
| 2024-04-10 | 26.31 (+0.04) | 3.82 (0.0) | 1.33 (0.0) | 89 | 16.04 | 0 | 0.0 | -15 | 2.7 | 555 | 149.0 | 148.5 | 149.5 | 147.5 |
| 2024-04-09 | 26.27 (-0.03) | 3.82 (0.0) | 1.33 (-0.01) | -91 | 18.53 | 0 | 0.0 | -17 | 3.46 | 491 | 149.0 | 152.0 | 152.0 | 149.0 |
| 2024-04-08 | 26.3 (+0.08) | 3.82 (0.0) | 1.34 (+0.04) | 220 | 17.67 | -5 | 0.4 | 107 | 8.59 | 1245 | 152.0 | 146.0 | 152.0 | 146.0 |
| 2024-04-03 | 26.22 (+0.01) | 3.82 (0.0) | 1.3 (0.0) | -2 | 0.62 | -1 | 0.31 | -8 | 2.48 | 323 | 146.5 | 147.5 | 147.5 | 145.5 |
| 2024-04-02 | 26.21 (+0.05) | 3.82 (0.0) | 1.3 (0.0) | 146 | 19.49 | -2 | 0.27 | 7 | 0.93 | 749 | 147.5 | 146.5 | 148.5 | 146.5 |
| 2024-04-01 | 26.16 (+0.15) | 3.82 (0.0) | 1.3 (0.0) | 430 | 65.25 | -3 | 0.46 | -1 | 0.15 | 659 | 146.5 | 144.5 | 147.5 | 143.5 |
| 2024-03-29 | 26.01 (-0.02) | 3.82 (0.0) | 1.3 (-0.01) | -49 | 8.46 | -4 | 0.69 | -15 | 2.59 | 579 | 144.0 | 146.0 | 146.0 | 143.5 |
| 2024-03-28 | 26.03 (-0.02) | 3.82 (0.0) | 1.31 (-0.01) | 59 | 17.51 | -2 | 0.59 | -33 | 9.79 | 337 | 146.0 | 147.0 | 148.0 | 146.0 |
| 2024-03-27 | 26.05 (0.0) | 3.82 (0.0) | 1.32 (+0.02) | -61 | 11.98 | 0 | 0.0 | 41 | 8.06 | 509 | 147.0 | 147.5 | 148.0 | 146.5 |
| 2024-03-26 | 26.05 (-0.04) | 3.82 (+0.02) | 1.3 (0.0) | -135 | 19.51 | 54 | 7.8 | 2 | 0.29 | 692 | 147.5 | 146.0 | 147.5 | 145.0 |
| 2024-03-25 | 26.09 (+0.08) | 3.8 (0.0) | 1.3 (0.0) | 239 | 39.24 | 10 | 1.64 | 11 | 1.81 | 609 | 146.0 | 144.5 | 146.5 | 143.5 |
| 2024-03-22 | 26.01 (-0.05) | 3.8 (0.0) | 1.3 (0.0) | -176 | 29.19 | 7 | 1.16 | 2 | 0.33 | 603 | 144.0 | 146.0 | 146.0 | 143.0 |
| 2024-03-21 | 26.06 (+0.13) | 3.8 (-0.05) | 1.3 (0.0) | 364 | 48.15 | -150 | 19.84 | 3 | 0.4 | 756 | 146.0 | 144.5 | 146.0 | 143.0 |
| 2024-03-20 | 25.93 (+0.02) | 3.85 (-0.06) | 1.3 (-0.04) | 101 | 9.59 | -180 | 17.09 | -135 | 12.82 | 1053 | 142.5 | 145.0 | 145.5 | 142.0 |
| 2024-03-19 | 25.91 (+0.06) | 3.91 (-0.05) | 1.34 (-0.01) | 176 | 27.59 | -145 | 22.73 | -26 | 4.08 | 638 | 143.5 | 144.5 | 145.5 | 143.5 |
| 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 | 25.85 (+0.1) | 3.96 (-0.05) | 1.35 (+0.01) | 312 | 49.76 | -128 | 20.41 | 29 | 4.63 | 627 | 143.5 | 143.5 | 146.0 | 143.0 |
| 2024-03-15 | 25.75 (-0.02) | 4.01 (0.0) | 1.34 (0.0) | -67 | 22.64 | 0 | 0.0 | -2 | 0.68 | 296 | 143.0 | 144.0 | 144.5 | 143.0 |
| 2024-03-14 | 25.77 (+0.02) | 4.01 (0.0) | 1.34 (-0.01) | 151 | 25.72 | -3 | 0.51 | -5 | 0.85 | 587 | 144.0 | 143.5 | 145.0 | 143.0 |
| 2024-03-13 | 25.75 (+0.03) | 4.01 (0.0) | 1.35 (0.0) | 54 | 6.48 | -2 | 0.24 | -6 | 0.72 | 833 | 143.5 | 144.5 | 145.0 | 142.5 |
| 2024-03-12 | 25.72 (-0.06) | 4.01 (0.0) | 1.35 (+0.02) | -214 | 23.46 | 0 | 0.0 | 62 | 6.8 | 912 | 145.0 | 145.0 | 146.5 | 143.5 |
| 2024-03-11 | 25.78 (-0.13) | 4.01 (0.0) | 1.33 (-0.03) | -509 | 25.77 | -1 | 0.05 | -100 | 5.06 | 1975 | 146.0 | 143.5 | 146.5 | 142.0 |
| 2024-03-08 | 25.91 (+0.04) | 4.01 (0.0) | 1.36 (-0.05) | 195 | 8.66 | -2 | 0.09 | -155 | 6.88 | 2253 | 146.0 | 148.5 | 149.5 | 143.0 |
| 2024-03-07 | 25.87 (-0.08) | 4.01 (+0.03) | 1.41 (-0.01) | -234 | 36.91 | 78 | 12.3 | -3 | 0.47 | 634 | 149.0 | 150.0 | 150.5 | 148.5 |
| 2024-03-06 | 25.95 (-0.02) | 3.98 (0.0) | 1.42 (+0.02) | -20 | 1.58 | 11 | 0.87 | 51 | 4.02 | 1268 | 149.5 | 148.0 | 151.0 | 148.0 |
| 2024-03-05 | 25.97 (-0.03) | 3.98 (0.0) | 1.4 (+0.01) | -149 | 9.95 | -4 | 0.27 | 30 | 2.0 | 1498 | 148.5 | 146.0 | 150.0 | 145.5 |
| 2024-03-04 | 26.0 (0.0) | 3.98 (0.0) | 1.39 (0.0) | -1 | 0.15 | 0 | 0.0 | -3 | 0.45 | 668 | 146.0 | 145.0 | 146.0 | 144.5 |
| 2024-03-01 | 26.0 (-0.04) | 3.98 (0.0) | 1.39 (+0.01) | -208 | 23.8 | -2 | 0.23 | 13 | 1.49 | 874 | 146.0 | 145.5 | 147.0 | 144.0 |
| 2024-02-29 | 26.04 (-0.05) | 3.98 (0.0) | 1.38 (0.0) | -137 | 16.67 | -1 | 0.12 | 2 | 0.24 | 822 | 145.5 | 145.5 | 147.0 | 145.5 |
| 2024-02-27 | 26.09 (-0.05) | 3.98 (+0.02) | 1.38 (+0.02) | -121 | 10.95 | 62 | 5.61 | 67 | 6.06 | 1105 | 146.0 | 146.5 | 148.0 | 144.5 |
| 2024-02-26 | 26.14 (-0.03) | 3.96 (0.0) | 1.36 (+0.01) | -71 | 4.74 | -2 | 0.13 | 21 | 1.4 | 1499 | 145.0 | 141.0 | 146.5 | 140.5 |
| 2024-02-23 | 26.17 (-0.02) | 3.96 (0.0) | 1.35 (0.0) | -62 | 12.23 | -5 | 0.99 | 5 | 0.99 | 507 | 141.0 | 142.5 | 142.5 | 141.0 |
| 2024-02-22 | 26.19 (+0.04) | 3.96 (0.0) | 1.35 (0.0) | 114 | 26.09 | -1 | 0.23 | 15 | 3.43 | 437 | 142.5 | 141.0 | 143.0 | 140.5 |
| 2024-02-21 | 26.15 (+0.02) | 3.96 (0.0) | 1.35 (0.0) | 37 | 4.83 | 0 | 0.0 | -13 | 1.7 | 766 | 141.0 | 142.0 | 143.0 | 140.5 |
| 2024-02-20 | 26.13 (-0.06) | 3.96 (-0.02) | 1.35 (0.0) | -265 | 17.17 | -46 | 2.98 | -5 | 0.32 | 1543 | 142.0 | 140.5 | 142.0 | 139.0 |
| 2024-02-19 | 26.19 (-0.01) | 3.98 (0.0) | 1.35 (0.0) | -62 | 6.18 | 0 | 0.0 | 1 | 0.1 | 1004 | 140.5 | 142.0 | 143.5 | 140.0 |
| 2024-02-16 | 26.2 (-0.13) | 3.98 (0.0) | 1.35 (0.0) | -425 | 31.81 | 0 | 0.0 | 9 | 0.67 | 1336 | 142.0 | 143.5 | 143.5 | 139.0 |
| 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 | 26.33 (-0.24) | 3.98 (0.0) | 1.35 (+0.02) | -764 | 36.19 | 0 | 0.0 | 52 | 2.46 | 2111 | 143.0 | 138.0 | 143.0 | 138.0 |
| 2024-02-05 | 26.57 (+0.01) | 3.98 (0.0) | 1.33 (0.0) | 39 | 6.83 | 3 | 0.53 | -9 | 1.58 | 571 | 137.5 | 136.0 | 138.0 | 134.5 |
| 2024-02-02 | 26.56 (+0.25) | 3.98 (0.0) | 1.33 (0.0) | 735 | 36.66 | 0 | 0.0 | 16 | 0.8 | 2005 | 136.0 | 139.0 | 139.0 | 134.5 |
| 2024-02-01 | 26.31 (+0.06) | 3.98 (0.0) | 1.33 (0.0) | 193 | 15.85 | 0 | 0.0 | -1 | 0.08 | 1218 | 137.5 | 140.0 | 140.5 | 136.5 |
| 2024-01-31 | 26.25 (+0.06) | 3.98 (+0.01) | 1.33 (+0.01) | 77 | 6.28 | 37 | 3.02 | 13 | 1.06 | 1227 | 139.5 | 137.0 | 139.5 | 137.0 |
| 2024-01-30 | 26.19 (-0.04) | 3.97 (0.0) | 1.32 (-0.01) | -100 | 8.77 | -1 | 0.09 | -6 | 0.53 | 1140 | 137.0 | 136.5 | 140.0 | 136.5 |
| 2024-01-29 | 26.23 (+0.14) | 3.97 (0.0) | 1.33 (+0.04) | 383 | 23.18 | 0 | 0.0 | 111 | 6.72 | 1652 | 137.5 | 131.5 | 138.0 | 131.5 |
| 2024-01-26 | 26.09 (-0.03) | 3.97 (0.0) | 1.29 (+0.02) | -73 | 7.52 | 0 | 0.0 | 60 | 6.18 | 971 | 131.5 | 129.5 | 132.5 | 129.0 |
| 2024-01-25 | 26.12 (+0.05) | 3.97 (0.0) | 1.27 (0.0) | 144 | 17.91 | 0 | 0.0 | -8 | 1.0 | 804 | 129.0 | 131.0 | 131.0 | 128.5 |
| 2024-01-24 | 26.07 (-0.06) | 3.97 (0.0) | 1.27 (+0.03) | -174 | 25.48 | 0 | 0.0 | 76 | 11.13 | 683 | 131.0 | 134.0 | 134.0 | 131.0 |
| 2024-01-23 | 26.13 (-0.13) | 3.97 (0.0) | 1.24 (+0.02) | -395 | 27.68 | 1 | 0.07 | 61 | 4.27 | 1427 | 133.5 | 130.5 | 133.5 | 129.0 |
| 2024-01-22 | 26.26 (-0.03) | 3.97 (-0.01) | 1.22 (0.0) | -85 | 7.76 | 0 | 0.0 | 14 | 1.28 | 1096 | 130.5 | 127.0 | 131.0 | 126.5 |
| 2024-01-19 | 26.29 (-0.07) | 3.98 (0.0) | 1.22 (+0.01) | -207 | 22.48 | 0 | 0.0 | 15 | 1.63 | 921 | 127.5 | 126.0 | 128.0 | 125.5 |
| 2024-01-18 | 26.36 (-0.01) | 3.98 (0.0) | 1.21 (0.0) | -30 | 4.78 | 0 | 0.0 | 3 | 0.48 | 628 | 127.0 | 128.5 | 129.0 | 125.5 |
| 2024-01-17 | 26.37 (-0.13) | 3.98 (+0.02) | 1.21 (0.0) | -411 | 34.36 | 48 | 4.01 | 13 | 1.09 | 1196 | 129.5 | 130.0 | 131.5 | 128.0 |
| 2024-01-16 | 26.5 (-0.01) | 3.96 (+0.03) | 1.21 (+0.01) | -30 | 2.5 | 80 | 6.66 | 6 | 0.5 | 1201 | 129.5 | 126.5 | 130.0 | 126.0 |
| 2024-01-15 | 26.51 (+0.01) | 3.93 (-0.01) | 1.2 (0.0) | 66 | 12.87 | -10 | 1.95 | 10 | 1.95 | 513 | 127.0 | 125.5 | 128.0 | 125.0 |
| 2024-01-12 | 26.5 (-0.07) | 3.94 (-0.01) | 1.2 (0.0) | -191 | 38.43 | -40 | 8.05 | 11 | 2.21 | 497 | 125.5 | 125.5 | 126.5 | 124.5 |
| 2024-01-11 | 26.57 (+0.01) | 3.95 (0.0) | 1.2 (+0.01) | 40 | 4.26 | 0 | 0.0 | 28 | 2.98 | 940 | 127.0 | 127.5 | 129.0 | 126.0 |
| 2024-01-10 | 26.56 (-0.1) | 3.95 (+0.04) | 1.19 (+0.01) | -322 | 45.16 | 100 | 14.03 | 5 | 0.7 | 713 | 125.5 | 127.0 | 127.0 | 125.0 |
| 2024-01-09 | 26.66 (-0.08) | 3.91 (0.0) | 1.18 (+0.03) | -279 | 14.11 | 0 | 0.0 | 102 | 5.16 | 1977 | 127.5 | 124.5 | 129.0 | 124.0 |
| 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 | 26.74 (-0.05) | 3.91 (+0.04) | 1.15 (0.0) | -143 | 23.52 | 140 | 23.03 | 6 | 0.99 | 608 | 124.0 | 122.5 | 124.5 | 122.0 |
| 2024-01-05 | 26.79 (-0.03) | 3.87 (0.0) | 1.15 (0.0) | -70 | 28.11 | -1 | 0.4 | -5 | 2.01 | 249 | 123.0 | 123.5 | 124.0 | 122.5 |
| 2024-01-04 | 26.82 (+0.03) | 3.87 (0.0) | 1.15 (0.0) | 64 | 9.24 | 0 | 0.0 | -3 | 0.43 | 693 | 123.5 | 123.0 | 124.0 | 122.0 |
| 2024-01-03 | 26.79 (+0.03) | 3.87 (+0.02) | 1.15 (0.0) | 85 | 14.86 | 48 | 8.39 | -3 | 0.52 | 572 | 123.0 | 123.0 | 124.0 | 121.5 |
| 2024-01-02 | 26.76 (-0.04) | 3.85 (-0.03) | 1.15 (+0.01) | 48 | 9.2 | -94 | 18.01 | 25 | 4.79 | 522 | 122.5 | 124.5 | 125.0 | 122.5 |
| 2023-12-29 | 26.8 (-0.02) | 3.88 (0.0) | 1.14 (0.0) | -63 | 14.22 | -3 | 0.68 | 8 | 1.81 | 443 | 125.0 | 124.5 | 125.0 | 123.0 |
| 2023-12-28 | 26.82 (-0.02) | 3.88 (0.0) | 1.14 (0.0) | -37 | 8.1 | 13 | 2.84 | -3 | 0.66 | 457 | 123.5 | 124.5 | 125.5 | 123.5 |
| 2023-12-27 | 26.84 (-0.03) | 3.88 (-0.02) | 1.14 (+0.02) | -105 | 16.54 | -52 | 8.19 | 49 | 7.72 | 635 | 125.0 | 124.0 | 125.5 | 124.0 |
| 2023-12-26 | 26.87 (-0.04) | 3.9 (+0.03) | 1.12 (0.0) | -67 | 13.45 | 72 | 14.46 | 6 | 1.2 | 498 | 124.5 | 123.0 | 125.0 | 122.5 |
| 2023-12-25 | 26.91 (-0.03) | 3.87 (+0.01) | 1.12 (0.0) | -66 | 27.16 | 42 | 17.28 | -6 | 2.47 | 243 | 123.5 | 123.0 | 123.5 | 122.0 |
| 2023-12-22 | 26.94 (+0.12) | 3.86 (-0.16) | 1.12 (0.0) | 395 | 38.73 | -472 | 46.27 | -3 | 0.29 | 1020 | 123.0 | 122.0 | 123.5 | 121.0 |
| 2023-12-21 | 26.82 (+0.13) | 4.02 (-0.19) | 1.12 (0.0) | 527 | 54.78 | -547 | 56.86 | 18 | 1.87 | 962 | 122.0 | 122.0 | 124.0 | 121.5 |
| 2023-12-20 | 26.69 (+0.08) | 4.21 (-0.16) | 1.12 (-0.05) | 205 | 14.07 | -444 | 30.47 | -158 | 10.84 | 1457 | 122.5 | 123.5 | 125.5 | 121.5 |
| 2023-12-19 | 26.61 (+0.05) | 4.37 (-0.15) | 1.17 (0.0) | -14 | 1.16 | -435 | 35.89 | -6 | 0.5 | 1212 | 123.5 | 124.0 | 124.5 | 121.5 |
| 2023-12-18 | 26.56 (+0.08) | 4.52 (-0.15) | 1.17 (-0.01) | 224 | 18.26 | -432 | 35.21 | -9 | 0.73 | 1227 | 124.0 | 123.5 | 125.0 | 122.5 |
| 2023-12-15 | 26.48 (-0.12) | 4.67 (-0.04) | 1.18 (+0.02) | -335 | 17.44 | -123 | 6.4 | 37 | 1.93 | 1921 | 123.5 | 123.5 | 126.5 | 123.5 |
| 2023-12-14 | 26.6 (-0.02) | 4.71 (-0.04) | 1.16 (0.0) | -45 | 2.54 | -123 | 6.94 | 22 | 1.24 | 1772 | 123.0 | 122.5 | 124.5 | 122.0 |
| 2023-12-13 | 26.62 (-0.01) | 4.75 (0.0) | 1.16 (0.0) | -29 | 3.42 | -1 | 0.12 | 2 | 0.24 | 847 | 122.0 | 123.0 | 123.0 | 121.0 |
| 2023-12-12 | 26.63 (+0.17) | 4.75 (-0.07) | 1.16 (-0.01) | 535 | 37.31 | -200 | 13.95 | -32 | 2.23 | 1434 | 123.0 | 123.5 | 124.5 | 122.0 |
| 2023-12-11 | 26.46 (+0.27) | 4.82 (-0.15) | 1.17 (+0.02) | 526 | 20.05 | -416 | 15.85 | 41 | 1.56 | 2624 | 122.5 | 124.0 | 124.5 | 120.5 |
| 2023-12-08 | 26.19 (+0.23) | 4.97 (-0.03) | 1.15 (-0.01) | 659 | 40.83 | -91 | 5.64 | -16 | 0.99 | 1614 | 125.5 | 125.0 | 126.0 | 123.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 25.96 (+0.21) | 5.0 (-0.05) | 1.16 (+0.03) | 648 | 35.12 | -149 | 8.08 | 80 | 4.34 | 1845 | 123.5 | 125.5 | 126.0 | 123.0 |
| 2023-12-06 | 25.75 (-0.02) | 5.05 (0.0) | 1.13 (0.0) | -86 | 7.26 | 0 | 0.0 | -5 | 0.42 | 1185 | 124.5 | 122.5 | 125.0 | 122.5 |
| 2023-12-05 | 25.77 (+0.08) | 5.05 (0.0) | 1.13 (0.0) | 198 | 14.19 | 0 | 0.0 | -6 | 0.43 | 1395 | 122.0 | 122.5 | 122.5 | 120.5 |
| 2023-12-04 | 25.69 (+0.06) | 5.05 (0.0) | 1.13 (-0.01) | 152 | 10.88 | 1 | 0.07 | -16 | 1.15 | 1397 | 122.5 | 120.5 | 123.5 | 119.5 |
| 2023-12-01 | 25.63 (+0.22) | 5.05 (0.0) | 1.14 (+0.01) | 657 | 30.5 | -1 | 0.05 | 30 | 1.39 | 2154 | 120.5 | 120.0 | 124.0 | 119.5 |
| 2023-11-30 | 25.41 (+0.29) | 5.05 (0.0) | 1.13 (+0.01) | 853 | 19.89 | 0 | 0.0 | 29 | 0.68 | 4288 | 120.0 | 121.0 | 125.5 | 119.0 |
| 2023-11-29 | 25.12 (+0.16) | 5.05 (-0.04) | 1.12 (0.0) | 431 | 41.36 | -116 | 11.13 | -3 | 0.29 | 1042 | 116.0 | 116.5 | 116.5 | 114.0 |
| 2023-11-28 | 24.96 (+0.13) | 5.09 (0.0) | 1.12 (+0.01) | 418 | 28.09 | 10 | 0.67 | 33 | 2.22 | 1488 | 116.0 | 117.5 | 118.0 | 115.0 |
| 2023-11-27 | 24.83 (0.0) | 5.09 (0.0) | 1.11 (+0.02) | 6 | 0.25 | 0 | 0.0 | 42 | 1.78 | 2355 | 117.5 | 116.0 | 119.0 | 115.5 |
| 2023-11-24 | 24.83 (+0.07) | 5.09 (0.0) | 1.09 (-0.01) | 194 | 45.75 | 0 | 0.0 | -11 | 2.59 | 424 | 115.0 | 115.5 | 116.0 | 114.0 |
| 2023-11-23 | 24.76 (0.0) | 5.09 (+0.01) | 1.1 (0.0) | 19 | 2.52 | 14 | 1.86 | -1 | 0.13 | 753 | 115.0 | 114.5 | 115.5 | 113.0 |
| 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 | 23.86 (-0.13) | 5.21 (+0.04) | 1.05 (+0.01) | -362 | 8.5 | 128 | 3.0 | 39 | 0.92 | 4260 | 149.0 | 157.5 | 157.5 | 149.0 |
| 2024-11-15 | 23.99 (-0.32) | 5.17 (-0.21) | 1.04 (+0.01) | -929 | 18.02 | -610 | 11.84 | 16 | 0.31 | 5154 | 156.5 | 156.0 | 157.0 | 150.0 |
| 2024-11-08 | 24.31 (-0.19) | 5.38 (+0.06) | 1.03 (+0.03) | -613 | 19.99 | 182 | 5.94 | 106 | 3.46 | 3066 | 155.5 | 153.0 | 159.0 | 153.0 |
| 2024-11-01 | 24.5 (-0.05) | 5.32 (-0.17) | 1.0 (-0.01) | -143 | 4.61 | -81 | 2.61 | 39 | 1.26 | 3104 | 153.0 | 155.0 | 156.5 | 149.0 |
| 2024-10-25 | 24.55 (-0.13) | 5.49 (-0.02) | 1.01 (-0.05) | -438 | 11.05 | -214 | 5.4 | -145 | 3.66 | 3964 | 155.5 | 157.0 | 157.0 | 152.5 |
| 2024-10-18 | 24.68 (-0.43) | 5.51 (+0.04) | 1.06 (-0.01) | -1284 | 27.67 | 115 | 2.48 | -11 | 0.24 | 4640 | 155.5 | 157.0 | 158.5 | 153.5 |
| 2024-10-11 | 25.11 (-0.53) | 5.47 (+0.02) | 1.07 (+0.02) | -1534 | 54.09 | 76 | 2.68 | 43 | 1.52 | 2836 | 156.0 | 162.5 | 164.0 | 156.0 |
| 2024-10-04 | 25.64 (-0.07) | 5.45 (0.0) | 1.05 (-0.03) | -187 | 6.86 | -2 | 0.07 | -89 | 3.26 | 2726 | 162.5 | 167.0 | 168.5 | 157.5 |
| 2024-09-27 | 25.71 (+0.46) | 5.45 (+0.03) | 1.08 (+0.06) | 1365 | 28.65 | 77 | 1.62 | 183 | 3.84 | 4765 | 167.0 | 160.5 | 174.0 | 159.5 |
| 2024-09-20 | 25.25 (-0.17) | 5.42 (+0.07) | 1.02 (+0.04) | -476 | 29.08 | 206 | 12.58 | 102 | 6.23 | 1637 | 160.5 | 162.0 | 162.5 | 158.5 |
| 2024-09-13 | 25.42 (+0.07) | 5.35 (+0.16) | 0.98 (-0.01) | 166 | 5.65 | 475 | 16.18 | -20 | 0.68 | 2936 | 162.5 | 153.5 | 162.5 | 153.0 |
| 2024-09-06 | 25.35 (-0.23) | 5.19 (+0.22) | 0.99 (-0.04) | -669 | 21.35 | 622 | 19.85 | -125 | 3.99 | 3134 | 155.0 | 163.5 | 164.0 | 154.5 |
| 2024-08-30 | 25.58 (+0.07) | 4.97 (+0.08) | 1.03 (-0.02) | 252 | 10.17 | 230 | 9.28 | -55 | 2.22 | 2479 | 161.0 | 159.0 | 161.0 | 156.0 |
| 2024-08-23 | 25.51 (+0.18) | 4.89 (+0.08) | 1.05 (-0.08) | 505 | 12.75 | 225 | 5.68 | -232 | 5.86 | 3962 | 158.0 | 167.0 | 167.0 | 157.0 |
| 2024-08-16 | 25.33 (+0.24) | 4.81 (+0.07) | 1.13 (-0.06) | 687 | 10.94 | 196 | 3.12 | -167 | 2.66 | 6280 | 166.5 | 158.0 | 167.0 | 154.5 |
| 2024-08-09 | 25.09 (-0.11) | 4.74 (+0.36) | 1.19 (-0.09) | -303 | 4.34 | 1032 | 14.77 | -247 | 3.54 | 6986 | 155.5 | 158.0 | 163.5 | 150.0 |
| 2024-08-02 | 25.2 (+0.25) | 4.38 (+0.27) | 1.28 (-0.01) | 668 | 9.3 | 802 | 11.16 | -39 | 0.54 | 7185 | 162.0 | 162.5 | 167.0 | 152.5 |
| 2024-07-26 | 24.95 (-0.18) | 4.11 (-0.19) | 1.29 (-0.04) | -386 | 7.05 | -386 | 7.05 | -117 | 2.14 | 5473 | 161.5 | 172.0 | 172.0 | 161.0 |
| 2024-07-19 | 25.13 (+0.97) | 4.3 (-0.68) | 1.33 (-0.02) | 2924 | 33.74 | -1974 | 22.78 | -42 | 0.48 | 8666 | 171.0 | 162.5 | 172.0 | 161.0 |
| 2024-07-12 | 24.16 (-0.48) | 4.98 (+0.16) | 1.35 (-0.05) | -1679 | 26.25 | 470 | 7.35 | -168 | 2.63 | 6395 | 163.0 | 166.0 | 168.0 | 161.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 24.64 (-0.1) | 4.82 (-0.02) | 1.4 (-0.05) | -290 | 4.23 | -46 | 0.67 | -143 | 2.09 | 6853 | 165.5 | 173.0 | 176.0 | 165.5 |
| 2024-06-28 | 24.74 (+0.09) | 4.84 (-0.03) | 1.45 (+0.02) | 323 | 6.85 | -85 | 1.8 | 54 | 1.15 | 4715 | 171.5 | 170.0 | 173.0 | 164.0 |
| 2024-06-21 | 24.65 (+0.49) | 4.87 (-0.26) | 1.43 (+0.01) | 1496 | 30.98 | -766 | 15.86 | 32 | 0.66 | 4829 | 170.0 | 162.0 | 170.0 | 162.0 |
| 2024-06-14 | 24.16 (-0.25) | 5.13 (-0.04) | 1.42 (+0.05) | -277 | 9.21 | -112 | 3.72 | 155 | 5.15 | 3009 | 162.0 | 166.5 | 166.5 | 162.0 |
| 2024-06-07 | 24.41 (-0.37) | 5.17 (-0.03) | 1.37 (+0.1) | -1102 | 22.09 | -91 | 1.82 | 278 | 5.57 | 4988 | 166.5 | 163.0 | 169.5 | 160.0 |
| 2024-05-31 | 24.78 (-0.07) | 5.2 (-0.01) | 1.27 (+0.01) | -211 | 6.81 | -35 | 1.13 | 33 | 1.06 | 3099 | 163.0 | 159.5 | 163.5 | 158.0 |
| 2024-05-24 | 24.85 (-0.27) | 5.21 (-0.01) | 1.26 (0.0) | -606 | 14.45 | -7 | 0.17 | 17 | 0.41 | 4193 | 160.0 | 160.5 | 163.5 | 157.0 |
| 2024-05-17 | 25.12 (+0.2) | 5.22 (-0.01) | 1.26 (-0.04) | 465 | 5.5 | -42 | 0.5 | -142 | 1.68 | 8457 | 160.5 | 175.5 | 176.0 | 160.0 |
| 2024-05-10 | 24.92 (-0.03) | 5.23 (+0.1) | 1.3 (-0.01) | -79 | 1.49 | 304 | 5.72 | -20 | 0.38 | 5318 | 175.5 | 170.5 | 178.5 | 165.5 |
| 2024-05-03 | 24.95 (+0.01) | 5.13 (+0.11) | 1.31 (+0.03) | 450 | 12.33 | 308 | 8.44 | 102 | 2.79 | 3651 | 168.0 | 158.5 | 169.5 | 158.0 |
| 2024-04-26 | 24.94 (-1.32) | 5.02 (+0.66) | 1.28 (-0.04) | -4093 | 42.8 | 2235 | 23.37 | -124 | 1.3 | 9562 | 158.0 | 159.0 | 163.0 | 153.0 |
| 2024-04-19 | 26.26 (-0.17) | 4.36 (+0.54) | 1.32 (-0.03) | -512 | 7.94 | 1567 | 24.29 | -85 | 1.32 | 6451 | 159.0 | 156.5 | 160.5 | 152.0 |
| 2024-04-12 | 26.43 (+0.21) | 3.82 (0.0) | 1.35 (+0.05) | 489 | 10.16 | -6 | 0.12 | 142 | 2.95 | 4811 | 155.0 | 146.0 | 159.0 | 146.0 |
| 2024-04-03 | 26.22 (+0.21) | 3.82 (0.0) | 1.3 (0.0) | 574 | 33.12 | -6 | 0.35 | -2 | 0.12 | 1733 | 146.5 | 144.5 | 148.5 | 143.5 |
| 2024-03-29 | 26.01 (0.0) | 3.82 (+0.02) | 1.3 (0.0) | 53 | 1.94 | 58 | 2.13 | 6 | 0.22 | 2728 | 144.0 | 144.5 | 148.0 | 143.5 |
| 2024-03-22 | 26.01 (+0.26) | 3.8 (-0.21) | 1.3 (-0.04) | 777 | 21.11 | -596 | 16.2 | -127 | 3.45 | 3680 | 144.0 | 143.5 | 146.0 | 142.0 |
| 2024-03-15 | 25.75 (-0.16) | 4.01 (0.0) | 1.34 (-0.02) | -585 | 12.7 | -6 | 0.13 | -51 | 1.11 | 4605 | 143.0 | 143.5 | 146.5 | 142.0 |
| 2024-03-08 | 25.91 (-0.09) | 4.01 (+0.03) | 1.36 (-0.03) | -209 | 3.31 | 83 | 1.31 | -80 | 1.27 | 6323 | 146.0 | 145.0 | 151.0 | 143.0 |
| 2024-03-01 | 26.0 (-0.17) | 3.98 (+0.02) | 1.39 (+0.04) | -537 | 12.49 | 57 | 1.33 | 103 | 2.4 | 4300 | 146.0 | 141.0 | 148.0 | 140.5 |
| 2024-02-23 | 26.17 (-0.03) | 3.96 (-0.02) | 1.35 (0.0) | -238 | 5.59 | -52 | 1.22 | 3 | 0.07 | 4260 | 141.0 | 142.0 | 143.5 | 139.0 |
| 2024-02-16 | 26.2 (-0.37) | 3.98 (0.0) | 1.35 (+0.02) | -1189 | 34.48 | 0 | 0.0 | 61 | 1.77 | 3448 | 142.0 | 138.0 | 143.5 | 138.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 26.57 (+0.01) | 3.98 (0.0) | 1.33 (0.0) | 39 | 6.83 | 3 | 0.53 | -9 | 1.58 | 571 | 137.5 | 136.0 | 138.0 | 134.5 |
| 2024-02-02 | 26.56 (+0.47) | 3.98 (+0.01) | 1.33 (+0.04) | 1288 | 17.78 | 36 | 0.5 | 133 | 1.84 | 7245 | 136.0 | 131.5 | 140.5 | 131.5 |
| 2024-01-26 | 26.09 (-0.2) | 3.97 (-0.01) | 1.29 (+0.07) | -583 | 11.7 | 1 | 0.02 | 203 | 4.07 | 4983 | 131.5 | 127.0 | 134.0 | 126.5 |
| 2024-01-19 | 26.29 (-0.21) | 3.98 (+0.04) | 1.22 (+0.02) | -612 | 13.72 | 118 | 2.64 | 47 | 1.05 | 4462 | 127.5 | 125.5 | 131.5 | 125.0 |
| 2024-01-12 | 26.5 (-0.29) | 3.94 (+0.07) | 1.2 (+0.05) | -895 | 18.9 | 200 | 4.22 | 152 | 3.21 | 4736 | 125.5 | 122.5 | 129.0 | 122.0 |
| 2024-01-05 | 26.79 (-0.01) | 3.87 (-0.01) | 1.15 (+0.01) | 127 | 6.23 | -47 | 2.31 | 14 | 0.69 | 2038 | 123.0 | 124.5 | 125.0 | 121.5 |
| 2023-12-29 | 26.8 (-0.14) | 3.88 (+0.02) | 1.14 (+0.02) | -338 | 14.84 | 72 | 3.16 | 54 | 2.37 | 2278 | 125.0 | 123.0 | 125.5 | 122.0 |
| 2023-12-22 | 26.94 (+0.46) | 3.86 (-0.81) | 1.12 (-0.06) | 1337 | 22.74 | -2330 | 39.63 | -158 | 2.69 | 5880 | 123.0 | 123.5 | 125.5 | 121.0 |
| 2023-12-15 | 26.48 (+0.29) | 4.67 (-0.3) | 1.18 (+0.03) | 652 | 7.58 | -863 | 10.04 | 70 | 0.81 | 8599 | 123.5 | 124.0 | 126.5 | 120.5 |
| 2023-12-08 | 26.19 (+0.56) | 4.97 (-0.08) | 1.15 (+0.01) | 1571 | 21.12 | -239 | 3.21 | 37 | 0.5 | 7437 | 125.5 | 120.5 | 126.0 | 119.5 |
| 2023-12-01 | 25.63 (+0.8) | 5.05 (-0.04) | 1.14 (+0.05) | 2365 | 20.88 | -107 | 0.94 | 131 | 1.16 | 11328 | 120.5 | 116.0 | 125.5 | 114.0 |
| 2023-11-24 | 24.83 (+0.46) | 5.09 (+0.07) | 1.09 (+0.03) | 1449 | 19.54 | 183 | 2.47 | 87 | 1.17 | 7417 | 115.0 | 106.0 | 116.0 | 106.0 |
| 2023-11-17 | 24.37 (+0.25) | 5.02 (+0.15) | 1.06 (-0.05) | 882 | 20.74 | 438 | 10.3 | -127 | 2.99 | 4253 | 105.5 | 105.5 | 106.5 | 104.0 |
| 2023-11-10 | 24.12 (+0.1) | 4.87 (+0.11) | 1.11 (+0.03) | 303 | 10.37 | 335 | 11.46 | 74 | 2.53 | 2923 | 103.5 | 102.5 | 105.5 | 101.5 |
| 2023-11-03 | 24.02 (+0.14) | 4.76 (+0.13) | 1.08 (0.0) | 332 | 8.83 | 358 | 9.52 | 16 | 0.43 | 3762 | 102.5 | 101.5 | 103.0 | 99.8 |
| 2023-10-27 | 23.88 (-0.18) | 4.63 (+0.2) | 1.08 (+0.01) | 108 | 3.95 | 153 | 5.59 | 9 | 0.33 | 2735 | 101.5 | 101.0 | 102.5 | 100.5 |
| 2023-10-20 | 24.06 (-0.11) | 4.43 (+0.09) | 1.07 (-0.01) | -450 | 13.55 | 253 | 7.62 | -24 | 0.72 | 3320 | 101.5 | 103.0 | 104.0 | 100.5 |
| 2023-10-13 | 24.17 (+0.02) | 4.34 (-0.02) | 1.08 (-0.01) | -73 | 2.99 | -41 | 1.68 | -8 | 0.33 | 2440 | 103.0 | 104.0 | 104.5 | 103.0 |
| 2023-10-06 | 24.15 (+0.04) | 4.36 (+0.03) | 1.09 (+0.01) | 78 | 3.76 | 67 | 3.23 | 23 | 1.11 | 2073 | 105.0 | 106.0 | 107.0 | 104.0 |
| 2023-09-28 | 24.11 (-0.09) | 4.33 (+0.1) | 1.08 (-0.04) | -288 | 12.53 | 284 | 12.36 | -119 | 5.18 | 2298 | 105.5 | 105.5 | 106.5 | 104.5 |
| 2023-09-22 | 24.2 (+0.34) | 4.23 (-0.01) | 1.12 (-0.05) | 1006 | 24.01 | -1 | 0.02 | -156 | 3.72 | 4190 | 105.5 | 106.5 | 106.5 | 103.5 |
| 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 | 23.86 (+0.4) | 4.24 (+0.1) | 1.17 (+0.06) | 876 | 14.75 | 271 | 4.56 | 168 | 2.83 | 5939 | 106.5 | 106.5 | 107.5 | 104.0 |
| 2023-09-08 | 23.46 (+0.06) | 4.14 (+0.08) | 1.11 (0.0) | 467 | 11.74 | 252 | 6.34 | 20 | 0.5 | 3977 | 105.5 | 103.5 | 106.5 | 103.0 |
| 2023-09-01 | 23.4 (-0.29) | 4.06 (-0.02) | 1.11 (+0.01) | -561 | 15.28 | -62 | 1.69 | 22 | 0.6 | 3671 | 103.5 | 103.5 | 105.0 | 101.5 |
| 2023-08-25 | 23.69 (-0.45) | 4.08 (+0.05) | 1.1 (+0.03) | -834 | 13.79 | 137 | 2.26 | 93 | 1.54 | 6049 | 103.0 | 99.3 | 104.5 | 99.3 |
| 2023-08-18 | 24.14 (-0.33) | 4.03 (-0.61) | 1.07 (-0.06) | -1517 | 17.77 | -1755 | 20.55 | -189 | 2.21 | 8539 | 99.0 | 100.5 | 100.5 | 97.7 |
| 2023-08-11 | 24.47 (-0.53) | 4.64 (-0.2) | 1.13 (-0.08) | -1920 | 32.21 | -593 | 9.95 | -209 | 3.51 | 5961 | 101.0 | 105.0 | 105.0 | 100.0 |
| 2023-08-04 | 25.0 (+0.04) | 4.84 (+0.02) | 1.21 (-0.02) | -33 | 0.62 | 60 | 1.13 | -67 | 1.26 | 5307 | 105.0 | 108.0 | 109.0 | 103.5 |
| 2023-07-28 | 24.96 (+0.66) | 4.82 (-0.03) | 1.23 (+0.04) | 1777 | 26.04 | -81 | 1.19 | 120 | 1.76 | 6825 | 107.0 | 104.5 | 108.0 | 103.0 |
| 2023-07-21 | 24.3 (+0.41) | 4.85 (0.0) | 1.19 (-0.08) | 1094 | 18.82 | 9 | 0.15 | -237 | 4.08 | 5812 | 104.5 | 104.0 | 107.0 | 102.5 |
| 2023-07-14 | 23.89 (+0.13) | 4.85 (+0.01) | 1.27 (-0.09) | 361 | 6.35 | 25 | 0.44 | -259 | 4.56 | 5683 | 104.0 | 104.0 | 106.0 | 102.5 |
| 2023-07-07 | 23.76 (-0.24) | 4.84 (+0.15) | 1.36 (-0.01) | -303 | 4.0 | 349 | 4.61 | -17 | 0.22 | 7569 | 103.5 | 105.5 | 107.0 | 102.5 |
| 2023-06-30 | 24.0 (-0.25) | 4.69 (+0.02) | 1.37 (+0.09) | -836 | 10.81 | 65 | 0.84 | 242 | 3.13 | 7737 | 105.5 | 104.0 | 107.5 | 103.5 |
| 2023-06-21 | 24.25 (-0.62) | 4.67 (+0.77) | 1.28 (-0.01) | -1316 | 17.57 | 2216 | 29.59 | -11 | 0.15 | 7489 | 105.0 | 104.0 | 107.0 | 102.5 |
| 2023-06-16 | 24.87 (-0.65) | 3.9 (-0.48) | 1.29 (+0.05) | -2179 | 17.57 | -1377 | 11.1 | 144 | 1.16 | 12403 | 103.5 | 102.5 | 103.5 | 100.0 |
| 2023-06-09 | 25.52 (-0.65) | 4.38 (-0.07) | 1.24 (-0.01) | -1874 | 27.37 | -224 | 3.27 | -44 | 0.64 | 6847 | 102.0 | 108.0 | 108.0 | 101.0 |
| 2023-06-02 | 26.17 (-0.06) | 4.45 (+0.37) | 1.25 (+0.05) | -276 | 3.45 | 1076 | 13.46 | 155 | 1.94 | 7992 | 107.0 | 105.0 | 108.0 | 103.0 |
| 2023-05-26 | 26.23 (-0.17) | 4.08 (+0.16) | 1.2 (-0.01) | -446 | 4.27 | 449 | 4.3 | -33 | 0.32 | 10435 | 103.0 | 101.5 | 108.0 | 100.5 |
| 2023-05-19 | 26.4 (-0.09) | 3.92 (+0.13) | 1.21 (0.0) | -35 | 0.39 | 392 | 4.42 | -8 | 0.09 | 8864 | 101.5 | 99.3 | 102.5 | 98.8 |
| 2023-05-12 | 26.49 (-1.97) | 3.79 (+0.1) | 1.21 (+0.13) | -5773 | 29.7 | 276 | 1.42 | 381 | 1.96 | 19436 | 98.7 | 101.0 | 106.0 | 94.2 |
| 2023-05-05 | 28.46 (-0.08) | 3.69 (0.0) | 1.08 (0.0) | -212 | 4.81 | 9 | 0.2 | 8 | 0.18 | 4408 | 100.5 | 100.0 | 101.0 | 99.4 |
| 2023-04-28 | 28.54 (0.0) | 3.69 (0.0) | 1.08 (-0.04) | 37 | 0.87 | -23 | 0.54 | -118 | 2.77 | 4258 | 99.9 | 98.5 | 100.5 | 96.7 |
| 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 | 28.54 (+0.03) | 3.69 (-0.07) | 1.12 (+0.01) | 82 | 1.44 | -190 | 3.33 | 23 | 0.4 | 5710 | 98.5 | 101.5 | 103.0 | 97.5 |
| 2023-04-14 | 28.51 (+0.07) | 3.76 (-0.01) | 1.11 (+0.01) | 181 | 3.49 | -26 | 0.5 | 15 | 0.29 | 5179 | 101.0 | 99.2 | 102.0 | 98.4 |
| 2023-04-07 | 28.44 (-0.06) | 3.77 (0.0) | 1.1 (-0.01) | -118 | 6.23 | -1 | 0.05 | -1 | 0.05 | 1894 | 99.0 | 97.1 | 99.1 | 96.6 |
| 2023-03-31 | 28.5 (-0.03) | 3.77 (0.0) | 1.11 (0.0) | 72 | 1.24 | -12 | 0.21 | -3 | 0.05 | 5796 | 97.2 | 97.0 | 98.4 | 95.5 |
| 2023-03-24 | 28.53 (-0.16) | 3.77 (-0.08) | 1.11 (-0.03) | -324 | 3.73 | -219 | 2.52 | -84 | 0.97 | 8683 | 97.5 | 97.9 | 101.0 | 96.8 |
| 2023-03-17 | 28.69 (-0.54) | 3.85 (+0.36) | 1.14 (+0.05) | -1790 | 13.78 | 1035 | 7.97 | 126 | 0.97 | 12993 | 97.8 | 101.0 | 101.0 | 97.1 |
| 2023-03-10 | 29.23 (-1.4) | 3.49 (+0.77) | 1.09 (+0.08) | -4270 | 33.16 | 2214 | 17.19 | 233 | 1.81 | 12876 | 101.0 | 100.0 | 104.5 | 98.8 |
| 2023-03-03 | 30.63 (-0.61) | 2.72 (+0.1) | 1.01 (+0.15) | -1764 | 21.4 | 290 | 3.52 | 423 | 5.13 | 8242 | 100.0 | 96.0 | 100.5 | 94.1 |
| 2023-02-24 | 31.24 (-1.11) | 2.62 (+0.15) | 0.86 (+0.05) | -3213 | 28.72 | 431 | 3.85 | 161 | 1.44 | 11189 | 96.5 | 96.4 | 98.4 | 95.0 |
| 2023-02-17 | 32.35 (-0.9) | 2.47 (+0.04) | 0.81 (0.0) | -2644 | 27.37 | 105 | 1.09 | -5 | 0.05 | 9661 | 96.6 | 91.8 | 97.2 | 90.8 |
| 2023-02-10 | 33.25 (-0.88) | 2.43 (+0.06) | 0.81 (+0.02) | -2552 | 21.57 | 172 | 1.45 | 58 | 0.49 | 11829 | 92.5 | 91.6 | 96.8 | 90.0 |
| 2023-02-03 | 34.13 (+0.58) | 2.37 (-0.21) | 0.79 (+0.03) | 1696 | 20.73 | -595 | 7.27 | 87 | 1.06 | 8180 | 91.7 | 87.3 | 91.8 | 87.3 |
| 2023-01-17 | 33.55 (-0.09) | 2.58 (-0.01) | 0.76 (-0.02) | -208 | 14.77 | -24 | 1.7 | -55 | 3.91 | 1408 | 87.0 | 85.7 | 88.0 | 85.7 |
| 2023-01-13 | 33.64 (+0.09) | 2.59 (-0.15) | 0.78 (+0.02) | 435 | 10.42 | -446 | 10.68 | 46 | 1.1 | 4176 | 85.7 | 87.6 | 89.2 | 85.5 |
| 2023-01-06 | 33.55 (-0.07) | 2.74 (+0.01) | 0.76 (-0.02) | -196 | 7.71 | 26 | 1.02 | -46 | 1.81 | 2541 | 87.4 | 86.5 | 88.0 | 85.4 |
| 2022-12-30 | 33.62 (+0.03) | 2.73 (+0.01) | 0.78 (-0.02) | 205 | 4.79 | 361 | 8.43 | -61 | 1.42 | 4284 | 87.0 | 86.9 | 87.9 | 84.5 |
| 2022-12-23 | 33.59 (+0.01) | 2.72 (+0.01) | 0.8 (-0.13) | 55 | 0.84 | 9 | 0.14 | -369 | 5.66 | 6518 | 86.9 | 87.0 | 88.6 | 83.1 |
| 2022-12-16 | 33.58 (+0.64) | 2.71 (-0.07) | 0.93 (+0.05) | 1969 | 21.59 | -202 | 2.21 | 138 | 1.51 | 9120 | 87.1 | 83.8 | 89.0 | 82.4 |
| 2022-12-09 | 32.94 (+0.35) | 2.78 (+0.04) | 0.88 (-0.02) | 952 | 18.46 | 135 | 2.62 | -47 | 0.91 | 5158 | 83.3 | 82.2 | 84.5 | 82.0 |
| 2022-12-02 | 32.59 (-0.29) | 2.74 (-0.18) | 0.9 (+0.01) | -870 | 14.6 | -515 | 8.64 | 17 | 0.29 | 5959 | 82.4 | 81.6 | 82.8 | 80.6 |
| 2022-11-25 | 32.88 (-0.19) | 2.92 (-0.06) | 0.89 (-0.01) | -634 | 23.49 | -197 | 7.3 | -37 | 1.37 | 2699 | 81.8 | 82.5 | 82.9 | 81.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 33.07 (-0.15) | 2.98 (-0.31) | 0.9 (-0.08) | -513 | 9.89 | -863 | 16.64 | -210 | 4.05 | 5186 | 82.3 | 82.0 | 82.7 | 80.4 |
| 2022-11-11 | 33.22 (+0.13) | 3.29 (-0.4) | 0.98 (+0.02) | 467 | 8.7 | -1174 | 21.88 | 56 | 1.04 | 5366 | 81.8 | 85.0 | 85.2 | 81.8 |
| 2022-11-04 | 33.09 (+0.04) | 3.69 (0.0) | 0.96 (-0.03) | 111 | 3.23 | 11 | 0.32 | -108 | 3.14 | 3437 | 84.6 | 84.9 | 84.9 | 82.5 |
| 2022-10-28 | 33.05 (+1.12) | 3.69 (+0.37) | 0.99 (-0.02) | 3343 | 30.06 | 1071 | 9.63 | -44 | 0.4 | 11121 | 84.9 | 79.2 | 85.6 | 76.3 |
| 2022-10-21 | 31.93 (-0.5) | 3.32 (+0.29) | 1.01 (-0.08) | -1697 | 24.6 | 820 | 11.89 | -224 | 3.25 | 6899 | 79.2 | 80.7 | 81.2 | 77.3 |
| 2022-10-14 | 32.43 (+0.04) | 3.03 (+0.07) | 1.09 (-0.03) | -38 | 0.97 | 201 | 5.14 | -102 | 2.61 | 3913 | 81.7 | 80.7 | 82.8 | 80.0 |
| 2022-10-07 | 32.39 (-0.4) | 2.96 (+0.37) | 1.12 (+0.02) | -1268 | 12.5 | 1278 | 12.6 | 66 | 0.65 | 10142 | 83.5 | 83.7 | 86.2 | 81.7 |
| 2022-09-30 | 32.79 (-0.08) | 2.59 (+0.63) | 1.1 (-0.11) | -332 | 3.88 | 1819 | 21.24 | -327 | 3.82 | 8564 | 83.8 | 81.7 | 84.7 | 80.3 |
| 2022-09-23 | 32.87 (+0.33) | 1.96 (+0.16) | 1.21 (0.0) | 904 | 12.84 | 464 | 6.59 | 12 | 0.17 | 7043 | 82.8 | 83.0 | 85.0 | 80.8 |
| 2022-09-16 | 32.54 (+0.89) | 1.8 (+0.47) | 1.21 (-0.05) | 2535 | 23.1 | 1344 | 12.25 | -154 | 1.4 | 10974 | 83.3 | 80.0 | 83.6 | 77.9 |
| 2022-09-08 | 31.65 (-0.06) | 1.33 (+0.04) | 1.26 (+0.02) | -185 | 6.21 | 124 | 4.16 | 75 | 2.52 | 2981 | 77.8 | 74.5 | 77.8 | 74.2 |
| 2022-09-02 | 31.71 (-0.26) | 1.29 (+0.1) | 1.24 (-0.01) | -827 | 29.94 | 281 | 10.17 | -45 | 1.63 | 2762 | 74.7 | 75.0 | 75.9 | 74.2 |
| 2022-08-26 | 31.97 (+0.02) | 1.19 (+0.05) | 1.25 (+0.01) | 7 | 0.33 | 135 | 6.43 | 26 | 1.24 | 2101 | 76.3 | 75.6 | 76.6 | 75.2 |
| 2022-08-19 | 31.95 (+0.1) | 1.14 (-0.02) | 1.24 (-0.01) | 266 | 5.26 | -48 | 0.95 | -17 | 0.34 | 5061 | 75.9 | 74.7 | 77.3 | 74.4 |
| 2022-08-12 | 31.85 (+0.03) | 1.16 (+0.07) | 1.25 (-0.02) | 114 | 3.06 | 188 | 5.05 | -52 | 1.4 | 3726 | 74.5 | 73.0 | 74.8 | 72.8 |
| 2022-08-05 | 31.82 (-0.06) | 1.09 (-0.04) | 1.27 (-0.04) | -179 | 7.42 | -95 | 3.94 | -123 | 5.1 | 2413 | 73.5 | 74.0 | 74.0 | 71.9 |
| 2022-07-29 | 31.88 (+0.2) | 1.13 (+0.02) | 1.31 (+0.04) | 549 | 13.53 | 42 | 1.04 | 119 | 2.93 | 4057 | 74.1 | 73.2 | 75.3 | 72.6 |
| 2022-07-22 | 31.68 (+0.37) | 1.11 (-0.03) | 1.27 (+0.06) | 1070 | 28.06 | -72 | 1.89 | 167 | 4.38 | 3813 | 73.1 | 71.3 | 73.5 | 71.0 |
| 2022-07-15 | 31.31 (+0.08) | 1.14 (0.0) | 1.21 (+0.04) | 208 | 5.59 | -3 | 0.08 | 118 | 3.17 | 3719 | 71.0 | 73.0 | 73.4 | 70.7 |
| 2022-07-08 | 31.23 (-0.43) | 1.14 (0.0) | 1.17 (+0.04) | -1132 | 30.44 | 2 | 0.05 | 102 | 2.74 | 3719 | 72.3 | 75.0 | 75.0 | 70.0 |
| 2022-07-01 | 31.66 (-0.03) | 1.14 (+0.18) | 1.13 (+0.01) | -81 | 1.97 | 302 | 7.35 | 41 | 1.0 | 4111 | 74.1 | 78.7 | 78.9 | 74.0 |
| 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 | 31.69 (+0.08) | 0.96 (+0.52) | 1.12 (-0.04) | 224 | 2.56 | 1506 | 17.2 | -123 | 1.4 | 8756 | 78.5 | 77.6 | 79.4 | 76.5 |
| 2022-06-17 | 31.61 (+0.24) | 0.44 (+0.3) | 1.16 (+0.02) | 630 | 13.05 | 877 | 18.16 | 54 | 1.12 | 4829 | 77.3 | 76.5 | 79.4 | 76.1 |
| 2022-06-10 | 31.37 (+0.03) | 0.14 (-0.03) | 1.14 (+0.06) | 115 | 5.46 | -90 | 4.27 | 192 | 9.11 | 2108 | 77.1 | 75.3 | 77.4 | 74.7 |
| 2022-06-02 | 31.34 (-0.04) | 0.17 (-0.02) | 1.08 (+0.01) | -136 | 12.05 | -80 | 7.09 | 12 | 1.06 | 1129 | 75.1 | 76.0 | 76.0 | 74.5 |
| 2022-05-27 | 31.38 (+0.23) | 0.19 (0.0) | 1.07 (+0.02) | 673 | 28.92 | 0 | 0.0 | 81 | 3.48 | 2327 | 74.9 | 72.2 | 75.7 | 71.7 |
| 2022-05-20 | 31.15 (-0.65) | 0.19 (-0.18) | 1.05 (-0.04) | -1932 | 41.96 | -512 | 11.12 | -134 | 2.91 | 4604 | 72.2 | 74.2 | 74.5 | 71.3 |
| 2022-05-13 | 31.8 (-0.18) | 0.37 (0.0) | 1.09 (-0.02) | -524 | 18.04 | 15 | 0.52 | -54 | 1.86 | 2904 | 74.1 | 75.1 | 75.2 | 73.0 |
| 2022-05-06 | 31.98 (+0.08) | 0.37 (-0.03) | 1.11 (+0.02) | 309 | 23.03 | -100 | 7.45 | 61 | 4.55 | 1342 | 75.1 | 75.5 | 76.2 | 74.6 |
| 2022-04-29 | 31.9 (-0.03) | 0.4 (0.0) | 1.09 (-0.01) | -81 | 3.2 | 5 | 0.2 | -29 | 1.15 | 2530 | 75.4 | 76.0 | 76.1 | 72.8 |
| 2022-04-22 | 31.93 (+0.07) | 0.4 (0.0) | 1.1 (-0.01) | 305 | 14.38 | 1 | 0.05 | -18 | 0.85 | 2121 | 76.7 | 75.6 | 77.5 | 75.6 |
| 2022-04-15 | 31.86 (0.0) | 0.4 (0.0) | 1.11 (0.0) | -23 | 0.65 | 1 | 0.03 | -11 | 0.31 | 3562 | 75.9 | 78.7 | 78.7 | 75.6 |
| 2022-04-08 | 31.86 (+0.13) | 0.4 (0.0) | 1.11 (0.0) | 391 | 20.49 | -5 | 0.26 | -13 | 0.68 | 1908 | 78.3 | 78.8 | 80.0 | 77.6 |
| 2022-04-01 | 31.73 (+0.08) | 0.4 (+0.15) | 1.11 (+0.05) | 211 | 3.74 | 651 | 11.55 | 153 | 2.71 | 5636 | 79.0 | 78.7 | 81.2 | 77.9 |
| 2022-03-25 | 31.65 (+0.44) | 0.25 (+0.01) | 1.06 (+0.06) | 1316 | 34.33 | 15 | 0.39 | 174 | 4.54 | 3833 | 78.4 | 76.2 | 78.5 | 76.0 |
| 2022-03-18 | 31.21 (+0.48) | 0.24 (+0.06) | 1.0 (-0.03) | 1556 | 31.02 | 172 | 3.43 | -81 | 1.61 | 5016 | 76.3 | 75.5 | 77.6 | 74.7 |
| 2022-03-11 | 30.73 (+0.54) | 0.18 (-0.06) | 1.03 (-0.01) | 1687 | 27.19 | -172 | 2.77 | -44 | 0.71 | 6205 | 75.2 | 76.8 | 77.7 | 72.7 |
| 2022-03-04 | 30.19 (+0.28) | 0.24 (0.0) | 1.04 (+0.04) | 833 | 25.71 | 1 | 0.03 | 131 | 4.04 | 3240 | 77.7 | 75.0 | 78.5 | 74.9 |
| 2022-02-25 | 29.91 (+0.03) | 0.24 (0.0) | 1.0 (+0.02) | -124 | 3.12 | 13 | 0.33 | 47 | 1.18 | 3971 | 75.0 | 76.3 | 77.2 | 73.9 |
| 2022-02-18 | 29.88 (+0.24) | 0.24 (+0.01) | 0.98 (+0.06) | 643 | 15.02 | 7 | 0.16 | 171 | 4.0 | 4280 | 76.9 | 75.7 | 76.9 | 74.9 |
| 2022-02-11 | 29.64 (+0.39) | 0.23 (0.0) | 0.92 (+0.21) | 1080 | 10.61 | 3 | 0.03 | 604 | 5.93 | 10183 | 76.2 | 71.2 | 77.3 | 70.6 |
| 2022-01-26 | 29.25 (-0.02) | 0.23 (0.0) | 0.71 (0.0) | -36 | 1.44 | 16 | 0.64 | -4 | 0.16 | 2500 | 71.2 | 71.2 | 71.6 | 70.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 29.27 (-0.07) | 0.23 (+0.02) | 0.71 (+0.01) | -234 | 5.54 | 37 | 0.88 | 37 | 0.88 | 4221 | 71.6 | 71.8 | 72.7 | 70.5 |
| 2022-01-14 | 29.34 (+0.11) | 0.21 (+0.02) | 0.7 (+0.06) | 324 | 9.94 | 84 | 2.58 | 173 | 5.31 | 3259 | 71.7 | 70.2 | 73.3 | 70.2 |
| 2022-01-07 | 29.23 (-0.1) | 0.19 (+0.02) | 0.64 (+0.03) | -292 | 9.54 | 34 | 1.11 | 78 | 2.55 | 3060 | 70.2 | 71.9 | 71.9 | 70.0 |
| 2021-12-30 | 29.33 (-0.01) | 0.17 (0.0) | 0.61 (+0.07) | 11 | 0.45 | 1 | 0.04 | 226 | 9.17 | 2465 | 71.6 | 69.4 | 71.6 | 69.4 |
| 2021-12-24 | 29.34 (-0.19) | 0.17 (0.0) | 0.54 (0.0) | -437 | 25.74 | 0 | 0.0 | -5 | 0.29 | 1698 | 69.4 | 70.6 | 70.6 | 69.1 |
| 2021-12-17 | 29.53 (+0.05) | 0.17 (0.0) | 0.54 (+0.01) | 157 | 5.04 | 0 | 0.0 | 21 | 0.67 | 3114 | 70.0 | 68.1 | 70.1 | 68.1 |
| 2021-12-10 | 29.48 (-0.13) | 0.17 (0.0) | 0.53 (0.0) | -345 | 18.92 | 0 | 0.0 | 13 | 0.71 | 1823 | 67.9 | 68.1 | 68.6 | 67.6 |
| 2021-12-03 | 29.61 (-0.13) | 0.17 (-0.01) | 0.53 (+0.01) | -411 | 18.51 | -18 | 0.81 | 32 | 1.44 | 2220 | 68.1 | 67.0 | 68.3 | 66.5 |
| 2021-11-26 | 29.74 (-0.11) | 0.18 (0.0) | 0.52 (+0.01) | -308 | 15.51 | 0 | 0.0 | 10 | 0.5 | 1986 | 68.0 | 67.6 | 68.4 | 67.1 |
| 2021-11-19 | 29.85 (-0.22) | 0.18 (0.0) | 0.51 (+0.02) | -649 | 17.59 | -4 | 0.11 | 71 | 1.92 | 3690 | 67.6 | 69.4 | 69.4 | 67.6 |
| 2021-11-12 | 30.07 (-0.17) | 0.18 (0.0) | 0.49 (-0.03) | -548 | 10.68 | -1 | 0.02 | -89 | 1.73 | 5130 | 75.0 | 67.5 | 75.0 | 67.5 |
| 2021-11-05 | 30.24 (-0.46) | 0.18 (0.0) | 0.52 (+0.02) | -1307 | 18.95 | -4 | 0.06 | 38 | 0.55 | 6896 | 79.7 | 65.1 | 80.1 | 65.1 |
| 2021-10-29 | 30.7 (-0.62) | 0.18 (-0.1) | 0.5 (-0.01) | -1902 | 28.34 | -266 | 3.96 | -25 | 0.37 | 6711 | 66.3 | 65.1 | 66.5 | 64.3 |
| 2021-10-22 | 31.32 (-0.58) | 0.28 (+0.06) | 0.51 (+0.01) | -1650 | 36.59 | 152 | 3.37 | 27 | 0.6 | 4510 | 65.1 | 66.5 | 67.5 | 65.1 |
| 2021-10-15 | 31.9 (-0.28) | 0.22 (0.0) | 0.5 (0.0) | -901 | 17.22 | 2 | 0.04 | -1 | 0.02 | 5232 | 66.5 | 68.7 | 68.7 | 65.4 |
| 2021-10-08 | 32.18 (-0.24) | 0.22 (0.0) | 0.5 (-0.01) | -725 | 14.95 | 2 | 0.04 | -6 | 0.12 | 4849 | 69.0 | 69.5 | 69.8 | 67.8 |
| 2021-10-01 | 32.42 (-0.49) | 0.22 (+0.03) | 0.51 (-0.01) | -979 | 29.73 | 0 | 0.0 | -29 | 0.88 | 3293 | 69.5 | 71.8 | 71.8 | 69.3 |
| 2021-09-24 | 32.91 (-0.39) | 0.19 (0.0) | 0.52 (+0.02) | -1122 | 30.32 | 0 | 0.0 | 39 | 1.05 | 3701 | 71.4 | 70.6 | 72.1 | 69.9 |
| 2021-09-17 | 33.3 (-0.03) | 0.19 (-0.02) | 0.5 (+0.06) | -37 | 0.82 | -58 | 1.29 | 173 | 3.85 | 4497 | 71.4 | 71.0 | 72.0 | 70.6 |
| 2021-09-10 | 33.33 (-0.27) | 0.21 (-0.07) | 0.44 (-0.01) | -767 | 16.18 | -222 | 4.68 | -18 | 0.38 | 4739 | 72.0 | 74.6 | 74.6 | 70.8 |
| 2021-09-03 | 33.6 (-0.67) | 0.28 (-0.06) | 0.45 (0.0) | -1927 | 40.17 | -150 | 3.13 | 4 | 0.08 | 4797 | 74.2 | 74.8 | 75.3 | 73.8 |
| 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 | 34.27 (-0.21) | 0.34 (-0.07) | 0.45 (+0.02) | -519 | 17.21 | -199 | 6.6 | 50 | 1.66 | 3016 | 74.6 | 74.9 | 76.3 | 74.2 |
| 2021-08-20 | 34.48 (+0.52) | 0.41 (0.0) | 0.43 (0.0) | 1465 | 22.87 | 0 | 0.0 | -8 | 0.12 | 6406 | 74.0 | 77.0 | 78.0 | 73.4 |
| 2021-08-13 | 33.96 (+0.8) | 0.41 (0.0) | 0.43 (+0.01) | 2331 | 32.53 | 2 | 0.03 | 29 | 0.4 | 7165 | 77.0 | 79.7 | 80.7 | 76.8 |
| 2021-08-06 | 33.16 (+0.73) | 0.41 (0.0) | 0.42 (-0.07) | 2143 | 20.67 | 0 | 0.0 | -182 | 1.76 | 10367 | 79.7 | 79.1 | 80.9 | 78.1 |
| 2021-07-30 | 32.43 (+2.3) | 0.41 (-0.17) | 0.49 (+0.04) | 6436 | 54.81 | -498 | 4.24 | 109 | 0.93 | 11743 | 78.0 | 73.8 | 78.3 | 73.5 |
| 2021-07-23 | 30.13 (+0.04) | 0.58 (-0.29) | 0.45 (-0.01) | -419 | 7.02 | -846 | 14.18 | -40 | 0.67 | 5968 | 73.8 | 74.9 | 75.5 | 73.0 |
| 2021-07-16 | 30.09 (-0.17) | 0.87 (-0.07) | 0.46 (-0.17) | -443 | 6.67 | -190 | 2.86 | -476 | 7.17 | 6642 | 75.0 | 75.0 | 75.4 | 73.3 |
| 2021-07-09 | 30.26 (-0.06) | 0.94 (+0.14) | 0.63 (+0.03) | 95 | 0.77 | 404 | 3.26 | 76 | 0.61 | 12391 | 74.9 | 78.4 | 78.7 | 74.0 |
| 2021-07-02 | 30.32 (+0.1) | 0.8 (+0.17) | 0.6 (+0.1) | 275 | 3.83 | 565 | 7.86 | 297 | 4.13 | 7189 | 77.6 | 76.1 | 78.5 | 75.7 |
| 2021-06-25 | 30.22 (+0.2) | 0.63 (+0.2) | 0.5 (+0.05) | 601 | 7.54 | 594 | 7.45 | 132 | 1.66 | 7971 | 76.0 | 74.0 | 77.3 | 73.6 |
| 2021-06-18 | 30.02 (-0.03) | 0.43 (0.0) | 0.45 (+0.03) | -90 | 1.31 | 0 | 0.0 | 85 | 1.24 | 6878 | 74.7 | 71.5 | 75.3 | 71.3 |
| 2021-06-11 | 30.05 (-0.22) | 0.43 (-0.06) | 0.42 (-0.01) | -571 | 16.53 | -187 | 5.41 | -9 | 0.26 | 3454 | 71.0 | 72.0 | 72.0 | 70.2 |
| 2021-06-04 | 30.27 (-0.24) | 0.49 (-0.39) | 0.43 (+0.04) | -639 | 8.75 | -1102 | 15.1 | 98 | 1.34 | 7299 | 71.8 | 70.6 | 73.0 | 70.2 |
| 2021-05-28 | 30.51 (+0.15) | 0.88 (+0.06) | 0.39 (-0.01) | 459 | 9.36 | 153 | 3.12 | -20 | 0.41 | 4905 | 70.5 | 69.4 | 71.5 | 69.1 |
| 2021-05-21 | 30.36 (+0.36) | 0.82 (-0.2) | 0.4 (-0.02) | 931 | 9.31 | -558 | 5.58 | -60 | 0.6 | 10002 | 70.2 | 66.6 | 70.8 | 65.1 |
| 2021-05-14 | 30.0 (-0.44) | 1.02 (+0.03) | 0.42 (-0.14) | -1294 | 11.34 | 78 | 0.68 | -391 | 3.43 | 11409 | 69.4 | 75.1 | 76.1 | 66.6 |
| 2021-05-07 | 30.44 (+0.26) | 0.99 (0.0) | 0.56 (-0.08) | 745 | 7.03 | 0 | 0.0 | -229 | 2.16 | 10598 | 74.9 | 78.3 | 79.4 | 72.5 |
| 2021-04-29 | 30.18 (+0.85) | 0.99 (-0.02) | 0.64 (-0.05) | 2442 | 25.96 | -50 | 0.53 | -169 | 1.8 | 9405 | 78.6 | 78.9 | 80.0 | 77.0 |
| 2021-04-23 | 29.33 (+0.77) | 1.01 (+0.29) | 0.69 (+0.01) | 2127 | 10.93 | 830 | 4.27 | 49 | 0.25 | 19454 | 79.9 | 76.1 | 83.5 | 75.2 |
| 2021-04-16 | 28.56 (+0.21) | 0.72 (+0.66) | 0.68 (+0.16) | 572 | 2.48 | 1900 | 8.25 | 465 | 2.02 | 23024 | 75.7 | 69.7 | 79.0 | 69.4 |
| 2021-04-09 | 28.35 (+0.05) | 0.06 (0.0) | 0.52 (+0.03) | 125 | 3.13 | 0 | 0.0 | 67 | 1.68 | 3990 | 69.5 | 69.2 | 70.7 | 68.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 28.3 (+0.63) | 0.06 (0.0) | 0.49 (+0.09) | 1799 | 25.31 | 0 | 0.0 | 257 | 3.62 | 7107 | 69.1 | 67.3 | 69.3 | 66.7 |
| 2021-03-26 | 27.67 (+0.08) | 0.06 (0.0) | 0.4 (-0.03) | 226 | 4.98 | 20 | 0.44 | -66 | 1.45 | 4538 | 67.3 | 68.2 | 68.6 | 67.0 |
| 2021-03-19 | 27.59 (+0.13) | 0.06 (+0.01) | 0.43 (+0.04) | 442 | 7.33 | 27 | 0.45 | 101 | 1.68 | 6027 | 68.3 | 67.6 | 68.3 | 66.8 |
| 2021-03-12 | 27.46 (+0.36) | 0.05 (+0.02) | 0.39 (+0.03) | 1021 | 9.33 | 48 | 0.44 | 104 | 0.95 | 10946 | 67.6 | 66.0 | 68.3 | 64.8 |
| 2021-03-05 | 27.1 (+0.76) | 0.03 (+0.03) | 0.36 (0.0) | 2051 | 22.9 | 88 | 0.98 | 1 | 0.01 | 8956 | 64.7 | 64.0 | 65.6 | 63.6 |
| 2021-02-26 | 26.34 (+0.62) | 0.0 (0.0) | 0.36 (+0.02) | 1939 | 19.94 | 0 | 0.0 | 38 | 0.39 | 9726 | 63.5 | 61.6 | 63.6 | 61.5 |
| 2021-02-19 | 25.72 (+0.42) | 0.0 (0.0) | 0.34 (0.0) | 1216 | 31.83 | 0 | 0.0 | 17 | 0.45 | 3820 | 61.2 | 60.6 | 61.2 | 60.1 |
| 2021-02-05 | 25.3 (+0.06) | 0.0 (0.0) | 0.34 (+0.02) | 93 | 3.18 | 1 | 0.03 | 34 | 1.16 | 2923 | 59.6 | 56.8 | 59.8 | 56.6 |
| 2021-01-29 | 25.24 (-0.54) | 0.0 (0.0) | 0.32 (0.0) | -1562 | 41.11 | 0 | 0.0 | 12 | 0.32 | 3800 | 56.8 | 58.2 | 58.7 | 56.8 |
| 2021-01-22 | 25.78 (-0.39) | 0.0 (0.0) | 0.32 (-0.01) | -1076 | 35.9 | 0 | 0.0 | -27 | 0.9 | 2997 | 58.4 | 59.4 | 59.5 | 58.0 |
| 2021-01-15 | 26.17 (-0.01) | 0.0 (0.0) | 0.33 (+0.01) | -25 | 0.62 | 0 | 0.0 | 32 | 0.8 | 4002 | 59.6 | 60.8 | 61.9 | 59.5 |
| 2021-01-08 | 26.18 (+0.33) | 0.0 (0.0) | 0.32 (-0.01) | 941 | 15.46 | 0 | 0.0 | -31 | 0.51 | 6088 | 61.1 | 60.8 | 62.2 | 60.6 |
| 2020-12-31 | 25.85 (+0.18) | 0.0 (0.0) | 0.33 (0.0) | 501 | 18.48 | 0 | 0.0 | -13 | 0.48 | 2711 | 60.3 | 59.2 | 61.0 | 59.1 |
| 2020-12-25 | 25.67 (+0.08) | 0.0 (0.0) | 0.33 (0.0) | 228 | 10.85 | 0 | 0.0 | 9 | 0.43 | 2102 | 59.0 | 58.3 | 59.1 | 58.2 |
| 2020-12-18 | 25.59 (+0.05) | 0.0 (-0.16) | 0.33 (-0.02) | 75 | 3.19 | -481 | 20.48 | -50 | 2.13 | 2349 | 58.4 | 58.3 | 58.9 | 58.0 |
| 2020-12-11 | 25.54 (+0.02) | 0.16 (-0.03) | 0.35 (0.0) | 32 | 1.08 | -83 | 2.79 | -5 | 0.17 | 2972 | 58.5 | 59.2 | 59.5 | 58.5 |
| 2020-12-04 | 25.52 (+0.11) | 0.19 (-0.01) | 0.35 (+0.01) | 342 | 7.53 | -28 | 0.62 | 16 | 0.35 | 4539 | 59.2 | 59.8 | 60.2 | 59.1 |
| 2020-11-27 | 25.41 (+0.02) | 0.2 (0.0) | 0.34 (-0.01) | 80 | 2.27 | 2 | 0.06 | -11 | 0.31 | 3526 | 59.4 | 59.9 | 60.0 | 58.7 |
| 2020-11-20 | 25.39 (+0.36) | 0.2 (-0.03) | 0.35 (0.0) | 1179 | 29.86 | -66 | 1.67 | -3 | 0.08 | 3949 | 59.9 | 60.2 | 60.4 | 59.5 |
| 2020-11-13 | 25.03 (+0.35) | 0.23 (+0.01) | 0.35 (0.0) | 1024 | 21.11 | 30 | 0.62 | 9 | 0.19 | 4850 | 60.0 | 59.9 | 61.0 | 59.4 |
| 2020-11-06 | 24.68 (+0.71) | 0.22 (0.0) | 0.35 (0.0) | 2087 | 58.15 | 0 | 0.0 | -5 | 0.14 | 3589 | 59.7 | 58.4 | 59.7 | 57.8 |
| 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 | 23.97 (+0.66) | 0.22 (0.0) | 0.35 (+0.02) | 1913 | 42.16 | 0 | 0.0 | 51 | 1.12 | 4537 | 58.4 | 57.8 | 59.2 | 57.2 |
| 2020-10-23 | 23.31 (+0.22) | 0.22 (0.0) | 0.33 (-0.01) | 507 | 22.08 | 0 | 0.0 | -28 | 1.22 | 2296 | 57.8 | 56.0 | 58.5 | 55.8 |
| 2020-10-16 | 23.09 (+0.04) | 0.22 (0.0) | 0.34 (-0.02) | 144 | 8.24 | 0 | 0.0 | -44 | 2.52 | 1748 | 56.2 | 56.6 | 56.8 | 55.6 |
| 2020-10-08 | 23.05 (+0.12) | 0.22 (0.0) | 0.36 (+0.03) | 329 | 22.23 | 0 | 0.0 | 71 | 4.8 | 1480 | 56.5 | 54.8 | 56.7 | 54.8 |
| 2020-09-30 | 22.93 (-0.04) | 0.22 (+0.02) | 0.33 (+0.02) | -23 | 2.55 | 0 | 0.0 | 72 | 7.97 | 903 | 54.9 | 54.0 | 55.3 | 53.7 |
| 2020-09-25 | 22.97 (-0.15) | 0.2 (0.0) | 0.31 (+0.06) | -438 | 11.95 | -2 | 0.05 | 152 | 4.15 | 3665 | 53.8 | 57.0 | 57.2 | 53.4 |
| 2020-09-18 | 23.12 (+0.04) | 0.2 (-0.03) | 0.25 (+0.03) | 198 | 7.74 | -95 | 3.71 | 104 | 4.06 | 2559 | 57.0 | 55.6 | 57.0 | 55.4 |
| 2020-09-11 | 23.08 (-0.08) | 0.23 (-0.02) | 0.22 (+0.02) | -189 | 4.45 | -55 | 1.3 | 59 | 1.39 | 4243 | 55.6 | 58.0 | 58.7 | 55.5 |
| 2020-09-04 | 23.16 (+0.07) | 0.25 (-0.02) | 0.2 (-0.04) | 254 | 5.29 | -57 | 1.19 | -119 | 2.48 | 4800 | 58.0 | 59.4 | 59.6 | 58.0 |
| 2020-08-28 | 23.09 (+0.82) | 0.27 (+0.01) | 0.24 (+0.11) | 2446 | 27.25 | 38 | 0.42 | 308 | 3.43 | 8977 | 59.6 | 57.7 | 60.4 | 56.7 |
| 2020-08-21 | 22.27 (+0.34) | 0.26 (+0.03) | 0.13 (+0.03) | 982 | 10.74 | 80 | 0.88 | 100 | 1.09 | 9141 | 57.3 | 57.1 | 58.7 | 56.2 |
| 2020-08-14 | 21.93 (+0.19) | 0.23 (0.0) | 0.1 (+0.01) | 561 | 10.2 | 13 | 0.24 | 8 | 0.15 | 5499 | 56.7 | 54.2 | 57.5 | 54.0 |
| 2020-08-07 | 21.74 (-0.02) | 0.23 (0.0) | 0.09 (+0.03) | -254 | 9.04 | 0 | 0.0 | 109 | 3.88 | 2811 | 54.2 | 53.2 | 54.5 | 52.9 |
| 2020-07-31 | 21.76 (-0.27) | 0.23 (0.0) | 0.06 (0.0) | -1216 | 30.38 | 0 | 0.0 | -26 | 0.65 | 4002 | 53.5 | 53.4 | 53.9 | 52.7 |
| 2020-07-24 | 22.03 (-0.28) | 0.23 (-0.08) | 0.06 (-0.02) | -867 | 20.26 | -231 | 5.4 | -32 | 0.75 | 4280 | 53.5 | 54.2 | 55.3 | 53.1 |
| 2020-07-17 | 22.31 (-0.29) | 0.31 (0.0) | 0.08 (+0.02) | -744 | 7.22 | 0 | 0.0 | 48 | 0.47 | 10298 | 54.2 | 57.6 | 58.6 | 54.0 |
| 2020-07-10 | 22.6 (+0.27) | 0.31 (+0.02) | 0.06 (+0.02) | -362 | 5.03 | 29 | 0.4 | 40 | 0.56 | 7196 | 57.8 | 56.3 | 59.2 | 56.3 |
| 2020-07-03 | 22.33 (-0.18) | 0.29 (-0.18) | 0.04 (-0.01) | -477 | 12.17 | -355 | 9.06 | -20 | 0.51 | 3919 | 56.1 | 54.7 | 56.4 | 54.2 |
| 2020-06-24 | 22.51 (+0.1) | 0.47 (-0.12) | 0.05 (+0.01) | 293 | 7.46 | -356 | 9.07 | 25 | 0.64 | 3927 | 58.8 | 54.1 | 58.9 | 54.1 |
| 2020-06-19 | 22.41 (-0.16) | 0.59 (-0.46) | 0.04 (0.0) | -494 | 10.64 | -1345 | 28.96 | 16 | 0.34 | 4645 | 53.9 | 54.8 | 55.2 | 53.8 |
| 2020-06-12 | 22.57 (-0.06) | 1.05 (0.0) | 0.04 (-0.03) | -115 | 2.08 | 0 | 0.0 | -106 | 1.92 | 5516 | 54.8 | 56.3 | 57.1 | 53.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 22.63 (+0.05) | 1.05 (0.0) | 0.07 (+0.05) | 199 | 5.53 | -2 | 0.06 | 148 | 4.11 | 3600 | 55.9 | 54.3 | 56.4 | 54.2 |
| 2020-05-29 | 22.58 (-0.24) | 1.05 (-0.1) | 0.02 (-0.02) | -730 | 20.45 | -282 | 7.9 | -45 | 1.26 | 3569 | 53.5 | 54.4 | 55.4 | 53.5 |
| 2020-05-22 | 22.82 (-0.85) | 1.15 (+0.01) | 0.04 (+0.04) | -2529 | 38.14 | 15 | 0.23 | 110 | 1.66 | 6631 | 54.2 | 53.7 | 56.8 | 53.3 |
| 2020-05-15 | 23.67 (-0.6) | 1.14 (0.0) | 0.0 (0.0) | -1685 | 27.87 | 0 | 0.0 | -55 | 0.91 | 6047 | 53.6 | 54.1 | 55.3 | 53.4 |
| 2020-05-08 | 24.27 (-0.74) | 1.14 (+0.02) | 0.0 (-0.01) | -2146 | 32.88 | 78 | 1.2 | -82 | 1.26 | 6527 | 54.0 | 53.0 | 54.8 | 52.5 |
| 2020-04-30 | 25.01 (-0.46) | 1.12 (+0.09) | 0.01 (+0.01) | -1319 | 15.39 | 254 | 2.96 | 21 | 0.25 | 8569 | 54.5 | 50.6 | 54.6 | 49.9 |
| 2020-04-24 | 25.47 (-0.32) | 1.03 (-0.01) | 0.0 (0.0) | -803 | 17.43 | -41 | 0.89 | -44 | 0.95 | 4608 | 50.0 | 51.5 | 51.5 | 48.9 |
| 2020-04-17 | 25.79 (-0.07) | 1.04 (+0.01) | 0.0 (-0.07) | -202 | 4.58 | 49 | 1.11 | -282 | 6.4 | 4406 | 51.3 | 50.7 | 52.2 | 49.9 |
| 2020-04-10 | 25.86 (-0.34) | 1.03 (+0.14) | 0.07 (-0.05) | -966 | 18.29 | 385 | 7.29 | -155 | 2.93 | 5283 | 50.8 | 49.0 | 51.6 | 48.0 |
| 2020-04-01 | 26.2 (-0.01) | 0.89 (+0.15) | 0.12 (-0.03) | -61 | 1.86 | 333 | 10.18 | -82 | 2.51 | 3271 | 49.2 | 48.0 | 50.1 | 47.0 |
| 2020-03-27 | 26.21 (-0.15) | 0.74 (+0.08) | 0.15 (-0.06) | -436 | 6.39 | 236 | 3.46 | -163 | 2.39 | 6821 | 48.0 | 40.7 | 49.2 | 40.7 |
| 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 | 23.86 (-0.51) | 5.21 (-0.12) | 1.05 (+0.07) | -1593 | 11.68 | -331 | 2.43 | 211 | 1.55 | 13637 | 149.0 | 150.0 | 159.0 | 149.0 |
| 2024-10-30 | 24.37 (-1.27) | 5.33 (-0.12) | 0.98 (-0.1) | -3698 | 23.64 | -74 | 0.47 | -204 | 1.3 | 15643 | 153.0 | 163.0 | 164.5 | 149.0 |
| 2024-09-30 | 25.64 (+0.06) | 5.45 (+0.48) | 1.08 (+0.05) | 187 | 1.44 | 1379 | 10.65 | 131 | 1.01 | 12947 | 163.0 | 163.5 | 174.0 | 153.0 |
| 2024-08-30 | 25.58 (+0.35) | 4.97 (+0.92) | 1.03 (-0.25) | 1046 | 4.69 | 2644 | 11.85 | -714 | 3.2 | 22320 | 161.0 | 157.5 | 167.0 | 150.0 |
| 2024-07-31 | 25.23 (+0.49) | 4.05 (-0.79) | 1.28 (-0.17) | 1332 | 4.17 | -2095 | 6.55 | -496 | 1.55 | 31962 | 156.5 | 173.0 | 176.0 | 152.5 |
| 2024-06-28 | 24.74 (-0.04) | 4.84 (-0.36) | 1.45 (+0.18) | 440 | 2.51 | -1054 | 6.01 | 519 | 2.96 | 17543 | 171.5 | 163.0 | 173.0 | 160.0 |
| 2024-05-31 | 24.78 (-0.14) | 5.2 (+0.13) | 1.27 (-0.02) | 33 | 0.14 | 389 | 1.64 | -48 | 0.2 | 23722 | 163.0 | 159.5 | 178.5 | 157.0 |
| 2024-04-30 | 24.92 (-1.09) | 5.07 (+1.25) | 1.29 (-0.01) | -3556 | 15.09 | 3929 | 16.68 | -31 | 0.13 | 23558 | 159.0 | 144.5 | 163.0 | 143.5 |
| 2024-03-29 | 26.01 (-0.03) | 3.82 (-0.16) | 1.3 (-0.08) | -172 | 0.94 | -463 | 2.54 | -239 | 1.31 | 18212 | 144.0 | 145.5 | 151.0 | 142.0 |
| 2024-02-29 | 26.04 (-0.21) | 3.98 (0.0) | 1.38 (+0.05) | -789 | 5.28 | 10 | 0.07 | 160 | 1.07 | 14930 | 145.5 | 140.0 | 148.0 | 134.5 |
| 2024-01-31 | 26.25 (-0.55) | 3.98 (+0.1) | 1.33 (+0.19) | -1603 | 7.92 | 308 | 1.52 | 534 | 2.64 | 20241 | 139.5 | 124.5 | 140.0 | 121.5 |
| 2023-12-29 | 26.8 (+1.39) | 3.88 (-1.17) | 1.14 (+0.01) | 3879 | 14.72 | -3361 | 12.75 | 33 | 0.13 | 26351 | 125.0 | 120.0 | 126.5 | 119.5 |
| 2023-11-30 | 25.41 (+1.28) | 5.05 (+0.37) | 1.13 (+0.04) | 4039 | 16.18 | 1080 | 4.33 | 131 | 0.52 | 24962 | 120.0 | 101.0 | 125.5 | 100.5 |
| 2023-10-31 | 24.13 (+0.02) | 4.68 (+0.35) | 1.09 (+0.01) | 298 | 2.27 | 560 | 4.26 | 20 | 0.15 | 13137 | 100.5 | 106.0 | 107.0 | 99.8 |
| 2023-09-28 | 24.11 (+0.68) | 4.33 (+0.28) | 1.08 (-0.02) | 1944 | 11.59 | 818 | 4.87 | -79 | 0.47 | 16780 | 105.5 | 104.5 | 107.5 | 103.0 |
| 2023-08-31 | 23.43 (-1.7) | 4.05 (-0.77) | 1.1 (-0.14) | -5186 | 18.88 | -2225 | 8.1 | -378 | 1.38 | 27470 | 104.5 | 109.0 | 109.0 | 97.7 |
| 2023-07-31 | 25.13 (+1.13) | 4.82 (+0.13) | 1.24 (-0.13) | 3367 | 12.21 | 302 | 1.1 | -373 | 1.35 | 27575 | 107.5 | 105.5 | 108.5 | 102.5 |
| 2023-06-30 | 24.0 (-2.26) | 4.69 (+0.51) | 1.37 (+0.21) | -6527 | 17.31 | 1453 | 3.85 | 584 | 1.55 | 37702 | 105.5 | 104.0 | 108.0 | 100.0 |
| 2023-05-31 | 26.26 (-2.28) | 4.18 (+0.49) | 1.16 (+0.08) | -6420 | 13.4 | 1429 | 2.98 | 250 | 0.52 | 47913 | 104.0 | 100.0 | 108.0 | 94.2 |
| 2023-04-28 | 28.54 (+0.04) | 3.69 (-0.08) | 1.08 (-0.03) | 182 | 1.07 | -240 | 1.41 | -81 | 0.48 | 17042 | 99.9 | 97.1 | 103.0 | 96.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 28.5 (-2.74) | 3.77 (+1.15) | 1.11 (+0.25) | -8076 | 16.62 | 3308 | 6.81 | 695 | 1.43 | 48591 | 97.2 | 96.0 | 104.5 | 94.1 |
| 2023-02-24 | 31.24 (-2.64) | 2.62 (+0.13) | 0.86 (+0.08) | -7678 | 20.74 | 362 | 0.98 | 253 | 0.68 | 37016 | 96.5 | 90.0 | 98.4 | 89.6 |
| 2023-01-31 | 33.88 (+0.26) | 2.49 (-0.24) | 0.78 (0.0) | 996 | 8.32 | -693 | 5.79 | -7 | 0.06 | 11970 | 89.5 | 86.5 | 90.5 | 85.4 |
| 2022-12-30 | 33.62 (+1.23) | 2.73 (-0.2) | 0.78 (-0.12) | 3740 | 13.21 | -260 | 0.92 | -354 | 1.25 | 28320 | 87.0 | 81.4 | 89.0 | 81.0 |
| 2022-11-30 | 32.39 (-0.54) | 2.93 (-0.76) | 0.9 (-0.07) | -1706 | 9.46 | -2176 | 12.07 | -205 | 1.14 | 18026 | 80.6 | 83.2 | 85.2 | 80.4 |
| 2022-10-31 | 32.93 (+0.14) | 3.69 (+1.1) | 0.97 (-0.13) | 48 | 0.14 | 3371 | 10.07 | -366 | 1.09 | 33462 | 83.4 | 83.7 | 86.2 | 76.3 |
| 2022-09-30 | 32.79 (+1.01) | 2.59 (+1.38) | 1.1 (-0.15) | 2686 | 8.76 | 3975 | 12.97 | -421 | 1.37 | 30659 | 83.8 | 74.9 | 85.0 | 74.2 |
| 2022-08-31 | 31.78 (-0.1) | 1.21 (+0.08) | 1.25 (-0.06) | -383 | 2.56 | 237 | 1.58 | -184 | 1.23 | 14969 | 74.9 | 74.0 | 77.3 | 71.9 |
| 2022-07-29 | 31.88 (+0.2) | 1.13 (-0.01) | 1.31 (+0.2) | 632 | 3.89 | -29 | 0.18 | 577 | 3.55 | 16261 | 74.1 | 76.1 | 76.1 | 70.0 |
| 2022-06-30 | 31.68 (+0.29) | 1.14 (+0.96) | 1.11 (+0.05) | 793 | 4.1 | 2553 | 13.21 | 137 | 0.71 | 19320 | 76.1 | 74.7 | 79.4 | 74.5 |
| 2022-05-31 | 31.39 (-0.51) | 0.18 (-0.22) | 1.06 (-0.03) | -1452 | 12.26 | -637 | 5.38 | -78 | 0.66 | 11842 | 74.7 | 75.5 | 76.2 | 71.3 |
| 2022-04-29 | 31.9 (+0.2) | 0.4 (+0.05) | 1.09 (-0.01) | 669 | 6.27 | 152 | 1.42 | -44 | 0.41 | 10677 | 75.4 | 78.6 | 80.0 | 72.8 |
| 2022-03-31 | 31.7 (+1.79) | 0.35 (+0.11) | 1.1 (+0.1) | 5526 | 23.64 | 517 | 2.21 | 306 | 1.31 | 23378 | 78.8 | 75.0 | 81.2 | 72.7 |
| 2022-02-25 | 29.91 (+0.66) | 0.24 (+0.01) | 1.0 (+0.29) | 1599 | 8.67 | 23 | 0.12 | 822 | 4.46 | 18435 | 75.0 | 71.2 | 77.3 | 70.6 |
| 2022-01-26 | 29.25 (-0.08) | 0.23 (+0.06) | 0.71 (+0.1) | -238 | 1.82 | 171 | 1.31 | 284 | 2.18 | 13042 | 71.2 | 71.9 | 73.3 | 70.0 |
| 2021-12-30 | 29.33 (-0.32) | 0.17 (-0.01) | 0.61 (+0.09) | -749 | 7.46 | -17 | 0.17 | 268 | 2.67 | 10035 | 71.6 | 67.1 | 71.6 | 67.1 |
| 2021-11-30 | 29.65 (-1.05) | 0.18 (0.0) | 0.52 (+0.02) | -3088 | 16.26 | -9 | 0.05 | 49 | 0.26 | 18992 | 67.0 | 65.1 | 80.1 | 65.1 |
| 2021-10-29 | 30.7 (-1.83) | 0.18 (-0.04) | 0.5 (-0.01) | -5513 | 24.76 | -110 | 0.49 | -22 | 0.1 | 22263 | 66.3 | 70.9 | 70.9 | 64.3 |
| 2021-09-30 | 32.53 (-1.6) | 0.22 (-0.06) | 0.51 (+0.07) | -4091 | 21.87 | -280 | 1.5 | 209 | 1.12 | 18708 | 70.9 | 74.7 | 75.3 | 69.9 |
| 2021-08-31 | 34.13 (+1.7) | 0.28 (-0.13) | 0.44 (-0.05) | 5014 | 17.71 | -347 | 1.23 | -134 | 0.47 | 28315 | 74.8 | 79.1 | 80.9 | 73.4 |
| 2021-07-30 | 32.43 (+2.05) | 0.41 (-0.19) | 0.49 (-0.04) | 5504 | 13.48 | -565 | 1.38 | -117 | 0.29 | 40838 | 78.0 | 76.9 | 78.7 | 73.0 |
| 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 | 30.38 (-0.13) | 0.6 (-0.28) | 0.53 (+0.14) | -252 | 0.91 | -695 | 2.5 | 390 | 1.4 | 27777 | 76.9 | 70.7 | 77.5 | 70.2 |
| 2021-05-31 | 30.51 (+0.33) | 0.88 (-0.11) | 0.39 (-0.25) | 834 | 2.2 | -327 | 0.86 | -701 | 1.85 | 37838 | 70.7 | 78.3 | 79.4 | 65.1 |
| 2021-04-29 | 30.18 (+1.86) | 0.99 (+0.93) | 0.64 (+0.23) | 5187 | 8.94 | 2680 | 4.62 | 638 | 1.1 | 58012 | 78.6 | 69.3 | 83.5 | 68.3 |
| 2021-03-31 | 28.32 (+1.98) | 0.06 (+0.06) | 0.41 (+0.05) | 5618 | 15.85 | 183 | 0.52 | 171 | 0.48 | 35438 | 69.2 | 64.0 | 69.2 | 63.6 |
| 2021-02-26 | 26.34 (+1.1) | 0.0 (0.0) | 0.36 (+0.04) | 3248 | 19.72 | 1 | 0.01 | 89 | 0.54 | 16470 | 63.5 | 56.8 | 63.6 | 56.6 |
| 2021-01-29 | 25.24 (-0.61) | 0.0 (0.0) | 0.32 (-0.01) | -1722 | 10.2 | 0 | 0.0 | -14 | 0.08 | 16888 | 56.8 | 60.8 | 62.2 | 56.8 |
| 2020-12-31 | 25.85 (+0.29) | 0.0 (-0.2) | 0.33 (-0.01) | 748 | 5.76 | -592 | 4.56 | -43 | 0.33 | 12977 | 60.3 | 60.2 | 61.0 | 58.0 |
| 2020-11-30 | 25.56 (+1.59) | 0.2 (-0.02) | 0.34 (-0.01) | 4800 | 27.25 | -34 | 0.19 | -10 | 0.06 | 17614 | 60.2 | 58.4 | 61.0 | 57.8 |
| 2020-10-30 | 23.97 (+1.04) | 0.22 (0.0) | 0.35 (+0.02) | 2893 | 28.75 | 0 | 0.0 | 50 | 0.5 | 10062 | 58.4 | 54.8 | 59.2 | 54.8 |
| 2020-09-30 | 22.93 (-0.1) | 0.22 (-0.05) | 0.33 (+0.12) | -140 | 0.93 | -209 | 1.39 | 334 | 2.23 | 15007 | 54.9 | 59.0 | 59.4 | 53.4 |
| 2020-08-31 | 23.03 (+1.27) | 0.27 (+0.04) | 0.21 (+0.15) | 3677 | 13.32 | 131 | 0.47 | 459 | 1.66 | 27596 | 58.8 | 53.2 | 60.4 | 52.9 |
| 2020-07-31 | 21.76 (-0.7) | 0.23 (-0.1) | 0.06 (+0.02) | -3528 | 12.4 | -320 | 1.12 | 28 | 0.1 | 28454 | 53.5 | 55.2 | 59.2 | 52.7 |
| 2020-06-30 | 22.46 (-0.12) | 0.33 (-0.72) | 0.04 (+0.02) | -255 | 1.35 | -1940 | 10.25 | 65 | 0.34 | 18931 | 54.9 | 54.3 | 58.9 | 53.8 |
| 2020-05-29 | 22.58 (-2.43) | 1.05 (-0.07) | 0.02 (+0.01) | -7090 | 31.13 | -189 | 0.83 | -72 | 0.32 | 22775 | 53.5 | 53.0 | 56.8 | 52.5 |
| 2020-04-30 | 25.01 (-1.27) | 1.12 (+0.23) | 0.01 (-0.11) | -3525 | 14.81 | 647 | 2.72 | -454 | 1.91 | 23803 | 54.5 | 49.45 | 54.6 | 48.0 |
| 2020-03-31 | 26.28 (-0.43) | 0.89 (+0.27) | 0.12 (-0.58) | -1625 | 4.16 | 688 | 1.76 | -1697 | 4.34 | 39076 | 49.45 | 58.5 | 60.9 | 39.6 |
| 2020-02-27 | 26.71 (-0.13) | 0.62 (+0.16) | 0.7 (0.0) | -389 | 2.58 | 488 | 3.24 | 8 | 0.05 | 15061 | 59.1 | 58.6 | 61.2 | 57.4 |
| 2020-01-31 | 26.84 (+1.74) | 0.46 (+0.03) | 0.7 (-0.09) | 5222 | 24.58 | 66 | 0.31 | -264 | 1.24 | 21248 | 60.4 | 58.3 | 65.3 | 58.1 |
| 2019-12-31 | 25.1 () | 0.43 () | 0.79 () | 813 | 18.5 | -234 | 5.33 | 348 | 7.92 | 4394 | 62.0 | 62.3 | 62.6 | 61.1 |
