- 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 | 38.5 (+0.13) | 1.18 (-0.02) | 1.86 (-0.02) | 367 | 49.2 | -63 | 8.45 | -43 | 5.76 | 746 | 541.0 | 536.0 | 550.0 | 536.0 |
| 2024-11-20 | 38.37 (0.0) | 1.2 (+0.01) | 1.88 (0.0) | 8 | 1.44 | 50 | 9.03 | -15 | 2.71 | 554 | 528.0 | 544.0 | 544.0 | 523.0 |
| 2024-11-19 | 38.37 (+0.08) | 1.19 (-0.03) | 1.88 (0.0) | 222 | 38.54 | -86 | 14.93 | 18 | 3.12 | 576 | 544.0 | 550.0 | 550.0 | 537.0 |
| 2024-11-18 | 38.29 (+0.05) | 1.22 (0.0) | 1.88 (+0.01) | 131 | 24.21 | 0 | 0.0 | 9 | 1.66 | 541 | 549.0 | 545.0 | 550.0 | 533.0 |
| 2024-11-15 | 38.24 (+0.01) | 1.22 (0.0) | 1.87 (0.0) | 39 | 8.16 | -1 | 0.21 | 7 | 1.46 | 478 | 542.0 | 550.0 | 551.0 | 537.0 |
| 2024-11-14 | 38.23 (-0.02) | 1.22 (0.0) | 1.87 (-0.01) | -53 | 13.84 | 1 | 0.26 | -21 | 5.48 | 383 | 543.0 | 546.0 | 552.0 | 540.0 |
| 2024-11-13 | 38.25 (+0.04) | 1.22 (0.0) | 1.88 (0.0) | 78 | 19.21 | 1 | 0.25 | -12 | 2.96 | 406 | 549.0 | 543.0 | 557.0 | 543.0 |
| 2024-11-12 | 38.21 (-0.05) | 1.22 (0.0) | 1.88 (0.0) | -131 | 26.73 | 0 | 0.0 | -2 | 0.41 | 490 | 550.0 | 559.0 | 562.0 | 548.0 |
| 2024-11-11 | 38.26 (+0.02) | 1.22 (0.0) | 1.88 (0.0) | 63 | 9.39 | 0 | 0.0 | 23 | 3.43 | 671 | 569.0 | 579.0 | 579.0 | 567.0 |
| 2024-11-08 | 38.24 (+0.34) | 1.22 (+0.03) | 1.88 (0.0) | 921 | 53.14 | 62 | 3.58 | -18 | 1.04 | 1733 | 580.0 | 567.0 | 593.0 | 566.0 |
| 2024-11-07 | 37.9 (+0.08) | 1.19 (0.0) | 1.88 (-0.01) | 227 | 52.06 | 7 | 1.61 | -11 | 2.52 | 436 | 550.0 | 527.0 | 550.0 | 527.0 |
| 2024-11-06 | 37.82 (-0.01) | 1.19 (0.0) | 1.89 (0.0) | -44 | 18.11 | 2 | 0.82 | -5 | 2.06 | 243 | 532.0 | 539.0 | 547.0 | 530.0 |
| 2024-11-05 | 37.83 (+0.01) | 1.19 (0.0) | 1.89 (0.0) | 14 | 2.86 | 4 | 0.82 | -15 | 3.06 | 490 | 543.0 | 531.0 | 544.0 | 529.0 |
| 2024-11-04 | 37.82 (+0.01) | 1.19 (0.0) | 1.89 (0.0) | 8 | 2.09 | 5 | 1.31 | 7 | 1.83 | 383 | 529.0 | 518.0 | 529.0 | 518.0 |
| 2024-11-01 | 37.81 (-0.07) | 1.19 (0.0) | 1.89 (+0.01) | -209 | 26.62 | 7 | 0.89 | 33 | 4.2 | 785 | 517.0 | 543.0 | 543.0 | 516.0 |
| 2024-10-30 | 37.88 (+0.04) | 1.19 (-0.02) | 1.88 (0.0) | 80 | 22.92 | -71 | 20.34 | 2 | 0.57 | 349 | 543.0 | 539.0 | 544.0 | 536.0 |
| 2024-10-29 | 37.84 (-0.03) | 1.21 (0.0) | 1.88 (+0.01) | -40 | 13.84 | 2 | 0.69 | 21 | 7.27 | 289 | 537.0 | 539.0 | 543.0 | 533.0 |
| 2024-10-28 | 37.87 (+0.01) | 1.21 (0.0) | 1.87 (0.0) | 8 | 4.91 | 1 | 0.61 | 12 | 7.36 | 163 | 543.0 | 545.0 | 546.0 | 539.0 |
| 2024-10-25 | 37.86 (+0.02) | 1.21 (0.0) | 1.87 (0.0) | 70 | 38.46 | 0 | 0.0 | -1 | 0.55 | 182 | 547.0 | 543.0 | 547.0 | 542.0 |
| 2024-10-24 | 37.84 (0.0) | 1.21 (0.0) | 1.87 (-0.01) | 4 | 1.88 | 5 | 2.35 | -49 | 23.0 | 213 | 543.0 | 546.0 | 549.0 | 540.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 37.84 (+0.02) | 1.21 (0.0) | 1.88 (-0.02) | 38 | 11.52 | 3 | 0.91 | -32 | 9.7 | 330 | 548.0 | 550.0 | 554.0 | 546.0 |
| 2024-10-22 | 37.82 (+0.01) | 1.21 (+0.01) | 1.9 (-0.01) | 44 | 11.0 | 32 | 8.0 | -47 | 11.75 | 400 | 556.0 | 550.0 | 556.0 | 544.0 |
| 2024-10-21 | 37.81 (-0.01) | 1.2 (+0.01) | 1.91 (0.0) | -63 | 12.88 | 86 | 17.59 | 11 | 2.25 | 489 | 555.0 | 560.0 | 564.0 | 549.0 |
| 2024-10-18 | 37.82 (+0.03) | 1.19 (0.0) | 1.91 (+0.01) | 100 | 32.79 | 1 | 0.33 | 36 | 11.8 | 305 | 558.0 | 553.0 | 558.0 | 552.0 |
| 2024-10-17 | 37.79 (+0.03) | 1.19 (-0.02) | 1.9 (0.0) | 101 | 29.11 | -62 | 17.87 | 4 | 1.15 | 347 | 553.0 | 547.0 | 557.0 | 544.0 |
| 2024-10-16 | 37.76 (+0.04) | 1.21 (0.0) | 1.9 (+0.01) | 96 | 14.1 | 0 | 0.0 | 7 | 1.03 | 681 | 553.0 | 542.0 | 558.0 | 542.0 |
| 2024-10-15 | 37.72 (+0.01) | 1.21 (-0.02) | 1.89 (0.0) | 15 | 3.75 | -48 | 12.0 | 9 | 2.25 | 400 | 550.0 | 560.0 | 567.0 | 548.0 |
| 2024-10-14 | 37.71 (+0.02) | 1.23 (+0.01) | 1.89 (0.0) | 54 | 13.27 | 6 | 1.47 | 5 | 1.23 | 407 | 559.0 | 561.0 | 565.0 | 557.0 |
| 2024-10-11 | 37.69 (0.0) | 1.22 (0.0) | 1.89 (0.0) | 18 | 1.74 | 3 | 0.29 | -2 | 0.19 | 1036 | 563.0 | 550.0 | 571.0 | 549.0 |
| 2024-10-09 | 37.69 (+0.09) | 1.22 (-0.01) | 1.89 (0.0) | 218 | 39.93 | -11 | 2.01 | -14 | 2.56 | 546 | 547.0 | 551.0 | 554.0 | 544.0 |
| 2024-10-08 | 37.6 (-0.01) | 1.23 (0.0) | 1.89 (0.0) | -11 | 2.39 | 3 | 0.65 | -4 | 0.87 | 460 | 539.0 | 540.0 | 543.0 | 534.0 |
| 2024-10-07 | 37.61 (0.0) | 1.23 (0.0) | 1.89 (-0.01) | -7 | 2.39 | 2 | 0.68 | -2 | 0.68 | 293 | 545.0 | 543.0 | 552.0 | 540.0 |
| 2024-10-04 | 37.61 (+0.01) | 1.23 (0.0) | 1.9 (0.0) | 16 | 2.99 | 0 | 0.0 | -26 | 4.85 | 536 | 543.0 | 534.0 | 552.0 | 534.0 |
| 2024-10-01 | 37.6 (0.0) | 1.23 (-0.01) | 1.9 (0.0) | -3 | 0.82 | -40 | 10.87 | 26 | 7.07 | 368 | 544.0 | 541.0 | 545.0 | 538.0 |
| 2024-09-30 | 37.6 (-0.06) | 1.24 (+0.01) | 1.9 (+0.01) | -156 | 19.05 | 24 | 2.93 | 12 | 1.47 | 819 | 545.0 | 555.0 | 556.0 | 539.0 |
| 2024-09-27 | 37.66 (0.0) | 1.23 (+0.01) | 1.89 (0.0) | -13 | 2.26 | 30 | 5.22 | -4 | 0.7 | 575 | 564.0 | 562.0 | 566.0 | 558.0 |
| 2024-09-26 | 37.66 (+0.02) | 1.22 (+0.04) | 1.89 (0.0) | 30 | 3.35 | 108 | 12.05 | 16 | 1.79 | 896 | 569.0 | 570.0 | 573.0 | 561.0 |
| 2024-09-25 | 37.64 (+0.1) | 1.18 (0.0) | 1.89 (+0.01) | 276 | 19.27 | 0 | 0.0 | 21 | 1.47 | 1432 | 569.0 | 565.0 | 577.0 | 561.0 |
| 2024-09-24 | 37.54 (+0.06) | 1.18 (0.0) | 1.88 (0.0) | 165 | 33.27 | -1 | 0.2 | -10 | 2.02 | 496 | 560.0 | 552.0 | 560.0 | 550.0 |
| 2024-09-23 | 37.48 (0.0) | 1.18 (+0.01) | 1.88 (0.0) | -1 | 0.18 | 22 | 3.85 | 15 | 2.63 | 571 | 555.0 | 555.0 | 562.0 | 550.0 |
| 2024-09-20 | 37.48 (+0.17) | 1.17 (-0.01) | 1.88 (+0.01) | 477 | 29.85 | -31 | 1.94 | 9 | 0.56 | 1598 | 555.0 | 550.0 | 555.0 | 545.0 |
| 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 | 37.31 (-0.02) | 1.18 (0.0) | 1.87 (0.0) | -66 | 12.99 | 0 | 0.0 | 10 | 1.97 | 508 | 546.0 | 545.0 | 546.0 | 535.0 |
| 2024-09-18 | 37.33 (+0.02) | 1.18 (+0.06) | 1.87 (-0.01) | 57 | 6.73 | 178 | 21.02 | -19 | 2.24 | 847 | 546.0 | 532.0 | 549.0 | 532.0 |
| 2024-09-16 | 37.31 (0.0) | 1.12 (0.0) | 1.88 (0.0) | -11 | 4.44 | -1 | 0.4 | 0 | 0.0 | 248 | 535.0 | 531.0 | 535.0 | 529.0 |
| 2024-09-13 | 37.31 (+0.09) | 1.12 (0.0) | 1.88 (0.0) | 258 | 54.32 | 0 | 0.0 | -8 | 1.68 | 475 | 536.0 | 527.0 | 539.0 | 527.0 |
| 2024-09-12 | 37.22 (+0.04) | 1.12 (0.0) | 1.88 (0.0) | 88 | 32.84 | 0 | 0.0 | 11 | 4.1 | 268 | 527.0 | 528.0 | 528.0 | 519.0 |
| 2024-09-11 | 37.18 (-0.02) | 1.12 (0.0) | 1.88 (+0.01) | -53 | 17.26 | 4 | 1.3 | 19 | 6.19 | 307 | 515.0 | 525.0 | 525.0 | 515.0 |
| 2024-09-10 | 37.2 (+0.01) | 1.12 (0.0) | 1.87 (+0.01) | 13 | 1.44 | 0 | 0.0 | 23 | 2.55 | 902 | 525.0 | 515.0 | 528.0 | 515.0 |
| 2024-09-09 | 37.19 (-0.07) | 1.12 (0.0) | 1.86 (0.0) | -138 | 26.44 | 1 | 0.19 | -11 | 2.11 | 522 | 515.0 | 515.0 | 522.0 | 510.0 |
| 2024-09-06 | 37.26 (+0.04) | 1.12 (0.0) | 1.86 (-0.01) | 129 | 40.69 | 1 | 0.32 | -8 | 2.52 | 317 | 527.0 | 523.0 | 530.0 | 521.0 |
| 2024-09-05 | 37.22 (-0.05) | 1.12 (0.0) | 1.87 (-0.01) | -54 | 11.49 | -8 | 1.7 | -25 | 5.32 | 470 | 522.0 | 541.0 | 541.0 | 522.0 |
| 2024-09-04 | 37.27 (-0.02) | 1.12 (0.0) | 1.88 (0.0) | -41 | 5.09 | 1 | 0.12 | -12 | 1.49 | 805 | 518.0 | 516.0 | 531.0 | 510.0 |
| 2024-09-03 | 37.29 (-0.01) | 1.12 (0.0) | 1.88 (0.0) | -21 | 9.59 | 0 | 0.0 | 1 | 0.46 | 219 | 534.0 | 531.0 | 536.0 | 530.0 |
| 2024-09-02 | 37.3 (-0.03) | 1.12 (0.0) | 1.88 (-0.01) | -75 | 26.98 | 0 | 0.0 | -15 | 5.4 | 278 | 532.0 | 531.0 | 543.0 | 529.0 |
| 2024-08-30 | 37.33 (+0.04) | 1.12 (0.0) | 1.89 (0.0) | 42 | 2.74 | 1 | 0.07 | -6 | 0.39 | 1534 | 536.0 | 524.0 | 540.0 | 524.0 |
| 2024-08-29 | 37.29 (-0.01) | 1.12 (0.0) | 1.89 (0.0) | -16 | 5.71 | 0 | 0.0 | -2 | 0.71 | 280 | 525.0 | 522.0 | 529.0 | 521.0 |
| 2024-08-28 | 37.3 (0.0) | 1.12 (0.0) | 1.89 (0.0) | 12 | 5.58 | 0 | 0.0 | -9 | 4.19 | 215 | 531.0 | 537.0 | 537.0 | 528.0 |
| 2024-08-27 | 37.3 (+0.01) | 1.12 (0.0) | 1.89 (-0.01) | 15 | 5.38 | 0 | 0.0 | -10 | 3.58 | 279 | 538.0 | 534.0 | 541.0 | 531.0 |
| 2024-08-26 | 37.29 (+0.01) | 1.12 (0.0) | 1.9 (0.0) | 9 | 1.08 | 0 | 0.0 | -22 | 2.63 | 835 | 539.0 | 528.0 | 545.0 | 526.0 |
| 2024-08-23 | 37.28 (+0.09) | 1.12 (0.0) | 1.9 (-0.01) | 177 | 6.04 | 0 | 0.0 | -4 | 0.14 | 2931 | 528.0 | 525.0 | 534.0 | 524.0 |
| 2024-08-22 | 37.19 (-0.05) | 1.12 (+0.01) | 1.91 (+0.01) | -127 | 39.2 | 34 | 10.49 | 8 | 2.47 | 324 | 530.0 | 533.0 | 536.0 | 527.0 |
| 2024-08-21 | 37.24 (-0.07) | 1.11 (+0.01) | 1.9 (-0.01) | -163 | 13.01 | 19 | 1.52 | -18 | 1.44 | 1253 | 534.0 | 524.0 | 538.0 | 521.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 37.31 (-0.04) | 1.1 (0.0) | 1.91 (0.0) | -115 | 31.08 | 9 | 2.43 | 10 | 2.7 | 370 | 517.0 | 520.0 | 530.0 | 515.0 |
| 2024-08-19 | 37.35 (-0.04) | 1.1 (0.0) | 1.91 (-0.01) | -94 | 21.51 | 1 | 0.23 | -27 | 6.18 | 437 | 520.0 | 535.0 | 535.0 | 518.0 |
| 2024-08-16 | 37.39 (-0.06) | 1.1 (+0.05) | 1.92 (+0.01) | -157 | 8.84 | 129 | 7.26 | 12 | 0.68 | 1777 | 529.0 | 504.0 | 535.0 | 503.0 |
| 2024-08-15 | 37.45 (-0.08) | 1.05 (0.0) | 1.91 (0.0) | -211 | 23.95 | -7 | 0.79 | 15 | 1.7 | 881 | 495.5 | 505.0 | 505.0 | 494.5 |
| 2024-08-14 | 37.53 (+0.04) | 1.05 (-0.01) | 1.91 (+0.01) | 111 | 15.5 | -24 | 3.35 | 11 | 1.54 | 716 | 501.0 | 498.0 | 504.0 | 493.0 |
| 2024-08-13 | 37.49 (+0.04) | 1.06 (-0.14) | 1.9 (+0.01) | 108 | 8.81 | -378 | 30.83 | 22 | 1.79 | 1226 | 492.0 | 507.0 | 507.0 | 487.0 |
| 2024-08-12 | 37.45 (+0.01) | 1.2 (0.0) | 1.89 (-0.01) | 11 | 2.2 | 3 | 0.6 | -10 | 2.0 | 499 | 503.0 | 496.0 | 508.0 | 496.0 |
| 2024-08-09 | 37.44 (-0.16) | 1.2 (0.0) | 1.9 (+0.01) | -420 | 29.05 | 0 | 0.0 | 12 | 0.83 | 1446 | 497.5 | 517.0 | 517.0 | 493.5 |
| 2024-08-08 | 37.6 (-0.02) | 1.2 (0.0) | 1.89 (0.0) | -67 | 10.55 | 0 | 0.0 | 0 | 0.0 | 635 | 500.0 | 495.0 | 505.0 | 491.5 |
| 2024-08-07 | 37.62 (-0.03) | 1.2 (+0.01) | 1.89 (-0.01) | -102 | 16.22 | 14 | 2.23 | -14 | 2.23 | 629 | 506.0 | 482.0 | 507.0 | 482.0 |
| 2024-08-06 | 37.65 (-0.08) | 1.19 (0.0) | 1.9 (-0.01) | -230 | 34.59 | 6 | 0.9 | -27 | 4.06 | 665 | 484.0 | 502.0 | 502.0 | 470.5 |
| 2024-08-05 | 37.73 (+0.03) | 1.19 (0.0) | 1.91 (-0.02) | 71 | 7.6 | 2 | 0.21 | -52 | 5.57 | 934 | 490.0 | 511.0 | 518.0 | 487.0 |
| 2024-08-02 | 37.7 (-0.02) | 1.19 (-0.01) | 1.93 (0.0) | -52 | 7.41 | -27 | 3.85 | -8 | 1.14 | 702 | 524.0 | 533.0 | 534.0 | 519.0 |
| 2024-08-01 | 37.72 (+0.03) | 1.2 (0.0) | 1.93 (0.0) | 79 | 17.91 | 1 | 0.23 | -11 | 2.49 | 441 | 541.0 | 533.0 | 544.0 | 529.0 |
| 2024-07-31 | 37.69 (+0.01) | 1.2 (0.0) | 1.93 (0.0) | 23 | 14.56 | 0 | 0.0 | 5 | 3.16 | 158 | 528.0 | 529.0 | 532.0 | 525.0 |
| 2024-07-30 | 37.68 (-0.04) | 1.2 (0.0) | 1.93 (0.0) | -89 | 41.01 | 1 | 0.46 | -3 | 1.38 | 217 | 528.0 | 522.0 | 529.0 | 521.0 |
| 2024-07-29 | 37.72 (+0.01) | 1.2 (0.0) | 1.93 (-0.01) | 31 | 5.97 | 0 | 0.0 | -33 | 6.36 | 519 | 528.0 | 521.0 | 535.0 | 519.0 |
| 2024-07-26 | 37.71 (-0.07) | 1.2 (-0.01) | 1.94 (-0.02) | -146 | 12.47 | -34 | 2.9 | -39 | 3.33 | 1171 | 520.0 | 511.0 | 525.0 | 511.0 |
| 2024-07-23 | 37.78 (-0.02) | 1.21 (0.0) | 1.96 (0.0) | -75 | 13.81 | -1 | 0.18 | -15 | 2.76 | 543 | 540.0 | 537.0 | 544.0 | 533.0 |
| 2024-07-22 | 37.8 (+0.04) | 1.21 (+0.04) | 1.96 (-0.01) | 131 | 28.29 | -20 | 4.32 | -5 | 1.08 | 463 | 536.0 | 544.0 | 547.0 | 530.0 |
| 2024-07-19 | 37.76 (+0.02) | 1.17 (0.0) | 1.97 (+0.01) | 47 | 5.47 | 20 | 2.33 | 5 | 0.58 | 859 | 548.0 | 544.0 | 549.0 | 538.0 |
| 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 | 37.74 (+0.04) | 1.17 (0.0) | 1.96 (0.0) | 125 | 22.28 | 2 | 0.36 | 1 | 0.18 | 561 | 550.0 | 550.0 | 550.0 | 542.0 |
| 2024-07-17 | 37.7 (+0.05) | 1.17 (0.0) | 1.96 (0.0) | 153 | 21.89 | 0 | 0.0 | -2 | 0.29 | 699 | 548.0 | 543.0 | 554.0 | 543.0 |
| 2024-07-16 | 37.65 (-0.01) | 1.17 (-0.05) | 1.96 (0.0) | -39 | 6.77 | -146 | 25.35 | 15 | 2.6 | 576 | 543.0 | 548.0 | 550.0 | 542.0 |
| 2024-07-15 | 37.66 (-0.11) | 1.22 (+0.05) | 1.96 (0.0) | -274 | 33.91 | 142 | 17.57 | 2 | 0.25 | 808 | 548.0 | 546.0 | 551.0 | 540.0 |
| 2024-07-12 | 37.77 (+0.09) | 1.17 (+0.06) | 1.96 (+0.01) | 254 | 29.5 | 156 | 18.12 | 13 | 1.51 | 861 | 540.0 | 542.0 | 550.0 | 536.0 |
| 2024-07-11 | 37.68 (-0.01) | 1.11 (0.0) | 1.95 (0.0) | -30 | 3.74 | -7 | 0.87 | -1 | 0.12 | 802 | 541.0 | 544.0 | 547.0 | 534.0 |
| 2024-07-10 | 37.69 (+0.03) | 1.11 (+0.02) | 1.95 (-0.01) | 72 | 11.92 | 56 | 9.27 | -6 | 0.99 | 604 | 547.0 | 555.0 | 555.0 | 541.0 |
| 2024-07-09 | 37.66 (-0.08) | 1.09 (+0.17) | 1.96 (0.0) | -209 | 13.28 | 477 | 30.3 | -2 | 0.13 | 1574 | 553.0 | 542.0 | 562.0 | 542.0 |
| 2024-07-08 | 37.74 (-0.08) | 0.92 (+0.06) | 1.96 (-0.01) | -234 | 15.34 | 151 | 9.9 | -46 | 3.02 | 1525 | 544.0 | 534.0 | 550.0 | 527.0 |
| 2024-07-05 | 37.82 (-0.05) | 0.86 (+0.04) | 1.97 (0.0) | -158 | 12.64 | 107 | 8.56 | -2 | 0.16 | 1250 | 536.0 | 529.0 | 541.0 | 523.0 |
| 2024-07-04 | 37.87 (-0.02) | 0.82 (-0.01) | 1.97 (0.0) | -87 | 12.95 | -1 | 0.15 | 15 | 2.23 | 672 | 524.0 | 528.0 | 531.0 | 523.0 |
| 2024-07-03 | 37.89 (-0.09) | 0.83 (+0.07) | 1.97 (+0.01) | -315 | 16.58 | 187 | 9.84 | 19 | 1.0 | 1900 | 521.0 | 490.0 | 528.0 | 490.0 |
| 2024-07-02 | 37.98 (-0.42) | 0.76 (0.0) | 1.96 (-0.01) | -782 | 48.81 | 2 | 0.12 | -11 | 0.69 | 1602 | 496.5 | 501.0 | 504.0 | 493.0 |
| 2024-07-01 | 38.4 (-0.15) | 0.76 (-0.01) | 1.97 (+0.01) | -422 | 31.52 | -38 | 2.84 | 7 | 0.52 | 1339 | 513.0 | 525.0 | 525.0 | 507.0 |
| 2024-06-28 | 38.55 (+0.16) | 0.77 (-0.08) | 1.96 (0.0) | 433 | 45.68 | -216 | 22.78 | -2 | 0.21 | 948 | 529.0 | 528.0 | 536.0 | 525.0 |
| 2024-06-27 | 38.39 (+0.27) | 0.85 (0.0) | 1.96 (-0.01) | 314 | 27.67 | 0 | 0.0 | -10 | 0.88 | 1135 | 533.0 | 528.0 | 535.0 | 523.0 |
| 2024-06-26 | 38.12 (+0.1) | 0.85 (0.0) | 1.97 (+0.01) | 270 | 28.51 | 1 | 0.11 | 14 | 1.48 | 947 | 533.0 | 537.0 | 538.0 | 530.0 |
| 2024-06-25 | 38.02 (+0.18) | 0.85 (+0.01) | 1.96 (-0.02) | 470 | 41.41 | 13 | 1.15 | -44 | 3.88 | 1135 | 540.0 | 540.0 | 546.0 | 529.0 |
| 2024-06-24 | 37.84 (-0.03) | 0.84 (+0.02) | 1.98 (+0.04) | -82 | 10.65 | 58 | 7.53 | 95 | 12.34 | 770 | 538.0 | 526.0 | 545.0 | 524.0 |
| 2024-06-21 | 37.87 (-0.02) | 0.82 (0.0) | 1.94 (-0.01) | -65 | 8.46 | 1 | 0.13 | -22 | 2.86 | 768 | 528.0 | 534.0 | 537.0 | 526.0 |
| 2024-06-20 | 37.89 (-0.04) | 0.82 (0.0) | 1.95 (+0.01) | -87 | 17.26 | -2 | 0.4 | 39 | 7.74 | 504 | 534.0 | 533.0 | 535.0 | 527.0 |
| 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 | 37.93 (-0.03) | 0.82 (-0.03) | 1.94 (0.0) | 71 | 11.02 | -64 | 9.94 | 0 | 0.0 | 644 | 532.0 | 528.0 | 542.0 | 528.0 |
| 2024-06-18 | 37.96 (+0.04) | 0.85 (+0.01) | 1.94 (0.0) | 96 | 11.72 | 8 | 0.98 | -6 | 0.73 | 819 | 527.0 | 532.0 | 533.0 | 523.0 |
| 2024-06-17 | 37.92 (+0.03) | 0.84 (-0.01) | 1.94 (0.0) | 106 | 20.19 | -26 | 4.95 | -3 | 0.57 | 525 | 532.0 | 531.0 | 535.0 | 528.0 |
| 2024-06-14 | 37.89 (+0.09) | 0.85 (-0.06) | 1.94 (0.0) | 222 | 28.43 | -148 | 18.95 | -9 | 1.15 | 781 | 535.0 | 536.0 | 539.0 | 527.0 |
| 2024-06-13 | 37.8 (+0.04) | 0.91 (0.0) | 1.94 (-0.01) | 121 | 13.01 | -1 | 0.11 | -9 | 0.97 | 930 | 538.0 | 536.0 | 542.0 | 529.0 |
| 2024-06-12 | 37.76 (-0.03) | 0.91 (+0.02) | 1.95 (0.0) | -89 | 15.72 | 52 | 9.19 | -16 | 2.83 | 566 | 535.0 | 540.0 | 541.0 | 535.0 |
| 2024-06-11 | 37.79 (+0.03) | 0.89 (+0.02) | 1.95 (-0.01) | 82 | 6.62 | 54 | 4.36 | -7 | 0.56 | 1239 | 539.0 | 543.0 | 551.0 | 538.0 |
| 2024-06-07 | 37.76 (+0.29) | 0.87 (+0.05) | 1.96 (+0.01) | 799 | 24.86 | 145 | 4.51 | 29 | 0.9 | 3214 | 551.0 | 526.0 | 557.0 | 526.0 |
| 2024-06-06 | 37.47 (+0.18) | 0.82 (+0.1) | 1.95 (+0.02) | 506 | 27.35 | 268 | 14.49 | 37 | 2.0 | 1850 | 524.0 | 507.0 | 525.0 | 507.0 |
| 2024-06-05 | 37.29 (-0.06) | 0.72 (+0.01) | 1.93 (0.0) | -155 | 18.15 | 18 | 2.11 | 4 | 0.47 | 854 | 499.5 | 497.0 | 505.0 | 495.5 |
| 2024-06-04 | 37.35 (-0.15) | 0.71 (-0.01) | 1.93 (0.0) | -424 | 49.65 | -16 | 1.87 | 10 | 1.17 | 854 | 491.5 | 489.0 | 498.0 | 487.0 |
| 2024-06-03 | 37.5 (+0.06) | 0.72 (+0.02) | 1.93 (+0.01) | 152 | 20.13 | 42 | 5.56 | 30 | 3.97 | 755 | 495.0 | 488.0 | 495.5 | 488.0 |
| 2024-05-31 | 37.44 (-0.09) | 0.7 (+0.01) | 1.92 (+0.01) | -225 | 19.26 | 35 | 3.0 | 6 | 0.51 | 1168 | 485.0 | 482.0 | 491.0 | 482.0 |
| 2024-05-30 | 37.53 (-0.04) | 0.69 (0.0) | 1.91 (0.0) | -151 | 27.21 | 0 | 0.0 | 5 | 0.9 | 555 | 482.0 | 480.0 | 484.5 | 477.0 |
| 2024-05-29 | 37.57 (-0.17) | 0.69 (+0.01) | 1.91 (+0.01) | -464 | 43.0 | 23 | 2.13 | 30 | 2.78 | 1079 | 485.0 | 480.5 | 491.0 | 480.5 |
| 2024-05-28 | 37.74 (-0.05) | 0.68 (+0.03) | 1.9 (0.0) | -141 | 22.67 | 73 | 11.74 | 1 | 0.16 | 622 | 486.5 | 478.5 | 487.5 | 478.5 |
| 2024-05-27 | 37.79 (-0.18) | 0.65 (+0.01) | 1.9 (0.0) | -483 | 34.33 | 25 | 1.78 | 5 | 0.36 | 1407 | 478.0 | 488.5 | 488.5 | 474.5 |
| 2024-05-24 | 37.97 (-0.25) | 0.64 (+0.02) | 1.9 (0.0) | -692 | 26.93 | 65 | 2.53 | -3 | 0.12 | 2570 | 487.5 | 491.0 | 501.0 | 486.5 |
| 2024-05-23 | 38.22 (-0.13) | 0.62 (-0.03) | 1.9 (+0.04) | -376 | 27.81 | -87 | 6.43 | 106 | 7.84 | 1352 | 476.5 | 461.5 | 481.5 | 461.0 |
| 2024-05-22 | 38.35 (-0.1) | 0.65 (0.0) | 1.86 (-0.01) | -265 | 25.98 | -2 | 0.2 | -20 | 1.96 | 1020 | 466.0 | 468.0 | 474.0 | 465.0 |
| 2024-05-21 | 38.45 (-0.24) | 0.65 (-0.01) | 1.87 (-0.02) | -649 | 56.73 | -14 | 1.22 | -50 | 4.37 | 1144 | 466.0 | 481.0 | 481.0 | 466.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 38.69 (-0.04) | 0.66 (0.0) | 1.89 (+0.01) | -104 | 19.81 | -4 | 0.76 | 19 | 3.62 | 525 | 482.5 | 487.0 | 487.0 | 482.0 |
| 2024-05-17 | 38.73 (-0.06) | 0.66 (+0.01) | 1.88 (0.0) | -153 | 32.83 | 20 | 4.29 | 5 | 1.07 | 466 | 487.0 | 487.0 | 490.0 | 485.0 |
| 2024-05-16 | 38.79 (-0.01) | 0.65 (-0.02) | 1.88 (0.0) | -51 | 13.49 | -51 | 13.49 | 1 | 0.26 | 378 | 487.5 | 496.0 | 496.0 | 487.5 |
| 2024-05-15 | 38.8 (0.0) | 0.67 (-0.01) | 1.88 (-0.02) | -4 | 0.97 | -20 | 4.87 | -62 | 15.09 | 411 | 490.0 | 492.0 | 497.0 | 489.0 |
| 2024-05-14 | 38.8 (-0.01) | 0.68 (0.0) | 1.9 (-0.01) | -36 | 11.29 | -1 | 0.31 | -37 | 11.6 | 319 | 490.0 | 489.0 | 491.0 | 487.5 |
| 2024-05-13 | 38.81 (-0.03) | 0.68 (0.0) | 1.91 (0.0) | -70 | 26.12 | 0 | 0.0 | 0 | 0.0 | 268 | 487.0 | 486.5 | 489.0 | 484.0 |
| 2024-05-10 | 38.84 (-0.02) | 0.68 (0.0) | 1.91 (-0.01) | -63 | 20.59 | -1 | 0.33 | -9 | 2.94 | 306 | 488.0 | 488.5 | 489.0 | 483.0 |
| 2024-05-09 | 38.86 (-0.1) | 0.68 (-0.01) | 1.92 (0.0) | -286 | 56.97 | -28 | 5.58 | 3 | 0.6 | 502 | 485.0 | 490.5 | 492.0 | 485.0 |
| 2024-05-08 | 38.96 (-0.03) | 0.69 (0.0) | 1.92 (0.0) | -75 | 25.42 | -1 | 0.34 | -4 | 1.36 | 295 | 490.5 | 491.0 | 493.0 | 487.0 |
| 2024-05-07 | 38.99 (-0.09) | 0.69 (-0.01) | 1.92 (-0.01) | -271 | 27.32 | -23 | 2.32 | -32 | 3.23 | 992 | 490.5 | 499.0 | 499.5 | 486.0 |
| 2024-05-06 | 39.08 (-0.05) | 0.7 (+0.01) | 1.93 (0.0) | -131 | 25.64 | 13 | 2.54 | -5 | 0.98 | 511 | 497.5 | 500.0 | 501.0 | 495.5 |
| 2024-05-03 | 39.13 (-0.07) | 0.69 (-0.03) | 1.93 (0.0) | -182 | 29.12 | -64 | 10.24 | 4 | 0.64 | 625 | 495.0 | 500.0 | 504.0 | 494.0 |
| 2024-05-02 | 39.2 (-0.13) | 0.72 (0.0) | 1.93 (+0.01) | -355 | 33.49 | 2 | 0.19 | 23 | 2.17 | 1060 | 495.0 | 511.0 | 512.0 | 494.0 |
| 2024-04-30 | 39.33 (+0.03) | 0.72 (0.0) | 1.92 (0.0) | 81 | 19.95 | -21 | 5.17 | 3 | 0.74 | 406 | 515.0 | 516.0 | 521.0 | 514.0 |
| 2024-04-29 | 39.3 (0.0) | 0.72 (0.0) | 1.92 (-0.01) | -6 | 1.05 | 0 | 0.0 | -24 | 4.2 | 571 | 519.0 | 519.0 | 520.0 | 514.0 |
| 2024-04-26 | 39.3 (-0.04) | 0.72 (0.0) | 1.93 (0.0) | -107 | 14.1 | 0 | 0.0 | 0 | 0.0 | 759 | 512.0 | 512.0 | 518.0 | 509.0 |
| 2024-04-25 | 39.34 (-0.03) | 0.72 (0.0) | 1.93 (0.0) | -78 | 14.63 | 3 | 0.56 | 7 | 1.31 | 533 | 511.0 | 510.0 | 514.0 | 503.0 |
| 2024-04-24 | 39.37 (-0.03) | 0.72 (0.0) | 1.93 (+0.01) | -74 | 7.64 | 2 | 0.21 | 11 | 1.14 | 968 | 511.0 | 511.0 | 519.0 | 506.0 |
| 2024-04-23 | 39.4 (-0.1) | 0.72 (+0.01) | 1.92 (0.0) | -273 | 30.99 | 24 | 2.72 | -1 | 0.11 | 881 | 505.0 | 503.0 | 508.0 | 499.0 |
| 2024-04-22 | 39.5 (+0.01) | 0.71 (+0.09) | 1.92 (-0.01) | 0 | 0.0 | 76 | 5.08 | -16 | 1.07 | 1497 | 498.0 | 494.5 | 505.0 | 487.5 |
| 2024-04-19 | 39.49 (-0.08) | 0.62 (+0.02) | 1.93 (-0.03) | -224 | 16.82 | 50 | 3.75 | -92 | 6.91 | 1332 | 487.0 | 491.0 | 499.5 | 486.0 |
| 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 | 39.57 (-0.01) | 0.6 (+0.01) | 1.96 (0.0) | -27 | 2.88 | 35 | 3.74 | 17 | 1.82 | 936 | 500.0 | 495.5 | 502.0 | 485.0 |
| 2024-04-17 | 39.58 (-0.12) | 0.59 (-0.07) | 1.96 (-0.01) | -329 | 18.25 | -210 | 11.65 | -39 | 2.16 | 1803 | 495.0 | 505.0 | 506.0 | 487.0 |
| 2024-04-16 | 39.7 (-0.06) | 0.66 (0.0) | 1.97 (-0.01) | -182 | 38.81 | 20 | 4.26 | -36 | 7.68 | 469 | 505.0 | 512.0 | 512.0 | 503.0 |
| 2024-04-15 | 39.76 (-0.12) | 0.66 (0.0) | 1.98 (-0.01) | -330 | 49.25 | -7 | 1.04 | -13 | 1.94 | 670 | 513.0 | 526.0 | 527.0 | 513.0 |
| 2024-04-12 | 39.88 (-0.1) | 0.66 (-0.04) | 1.99 (0.0) | -269 | 26.02 | -119 | 11.51 | 2 | 0.19 | 1034 | 527.0 | 536.0 | 542.0 | 527.0 |
| 2024-04-11 | 39.98 (-0.07) | 0.7 (+0.03) | 1.99 (+0.01) | -192 | 24.74 | 84 | 10.82 | 19 | 2.45 | 776 | 538.0 | 541.0 | 550.0 | 538.0 |
| 2024-04-10 | 40.05 (-0.01) | 0.67 (-0.01) | 1.98 (0.0) | -21 | 5.19 | -30 | 7.41 | 5 | 1.23 | 405 | 554.0 | 545.0 | 555.0 | 545.0 |
| 2024-04-09 | 40.06 (-0.02) | 0.68 (0.0) | 1.98 (-0.02) | -41 | 9.62 | -2 | 0.47 | -46 | 10.8 | 426 | 545.0 | 544.0 | 548.0 | 540.0 |
| 2024-04-08 | 40.08 (-0.05) | 0.68 (-0.01) | 2.0 (+0.02) | -153 | 21.31 | -4 | 0.56 | 39 | 5.43 | 718 | 545.0 | 546.0 | 550.0 | 543.0 |
| 2024-04-03 | 40.13 (+0.03) | 0.69 (0.0) | 1.98 (+0.03) | 92 | 19.53 | -6 | 1.27 | 83 | 17.62 | 471 | 546.0 | 551.0 | 551.0 | 544.0 |
| 2024-04-02 | 40.1 (+0.02) | 0.69 (0.0) | 1.95 (0.0) | 66 | 18.33 | -1 | 0.28 | 6 | 1.67 | 360 | 549.0 | 550.0 | 550.0 | 543.0 |
| 2024-04-01 | 40.08 (-0.01) | 0.69 (-0.03) | 1.95 (+0.01) | -44 | 10.23 | -94 | 21.86 | 19 | 4.42 | 430 | 543.0 | 557.0 | 558.0 | 541.0 |
| 2024-03-29 | 40.09 (+0.01) | 0.72 (0.0) | 1.94 (-0.01) | 31 | 8.73 | 19 | 5.35 | -20 | 5.63 | 355 | 553.0 | 547.0 | 558.0 | 547.0 |
| 2024-03-28 | 40.08 (-0.09) | 0.72 (+0.05) | 1.95 (0.0) | -243 | 48.21 | 121 | 24.01 | -3 | 0.6 | 504 | 547.0 | 547.0 | 554.0 | 547.0 |
| 2024-03-27 | 40.17 (0.0) | 0.67 (0.0) | 1.95 (-0.01) | 0 | 0.0 | 19 | 4.32 | -22 | 5.0 | 440 | 551.0 | 545.0 | 551.0 | 544.0 |
| 2024-03-26 | 40.17 (-0.11) | 0.67 (0.0) | 1.96 (0.0) | -289 | 30.01 | -14 | 1.45 | -14 | 1.45 | 963 | 545.0 | 542.0 | 549.0 | 542.0 |
| 2024-03-25 | 40.28 (-0.08) | 0.67 (+0.01) | 1.96 (-0.01) | -224 | 26.63 | 34 | 4.04 | -7 | 0.83 | 841 | 541.0 | 535.0 | 549.0 | 535.0 |
| 2024-03-22 | 40.36 (-0.13) | 0.66 (-0.01) | 1.97 (0.0) | -361 | 24.38 | -30 | 2.03 | -9 | 0.61 | 1481 | 541.0 | 540.0 | 545.0 | 531.0 |
| 2024-03-21 | 40.49 (-0.06) | 0.67 (0.0) | 1.97 (0.0) | -177 | 35.98 | -4 | 0.81 | 8 | 1.63 | 492 | 549.0 | 554.0 | 556.0 | 546.0 |
| 2024-03-20 | 40.55 (-0.11) | 0.67 (0.0) | 1.97 (0.0) | -301 | 25.55 | -1 | 0.08 | -11 | 0.93 | 1178 | 552.0 | 550.0 | 562.0 | 550.0 |
| 2024-03-19 | 40.66 (-0.14) | 0.67 (-0.03) | 1.97 (-0.02) | -383 | 40.1 | -91 | 9.53 | -46 | 4.82 | 955 | 552.0 | 564.0 | 565.0 | 552.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 40.8 (-0.01) | 0.7 (-0.01) | 1.99 (0.0) | -23 | 5.1 | -3 | 0.67 | 0 | 0.0 | 451 | 569.0 | 575.0 | 575.0 | 567.0 |
| 2024-03-15 | 40.81 (-0.06) | 0.71 (+0.06) | 1.99 (0.0) | -158 | 21.18 | 153 | 20.51 | 1 | 0.13 | 746 | 574.0 | 579.0 | 580.0 | 570.0 |
| 2024-03-14 | 40.87 (+0.02) | 0.65 (+0.01) | 1.99 (+0.05) | 65 | 6.33 | 36 | 3.51 | 118 | 11.49 | 1027 | 579.0 | 558.0 | 579.0 | 558.0 |
| 2024-03-13 | 40.85 (-0.03) | 0.64 (0.0) | 1.94 (0.0) | -84 | 23.86 | -2 | 0.57 | 16 | 4.55 | 352 | 560.0 | 560.0 | 568.0 | 559.0 |
| 2024-03-12 | 40.88 (-0.13) | 0.64 (0.0) | 1.94 (+0.01) | -339 | 59.58 | -6 | 1.05 | 24 | 4.22 | 569 | 565.0 | 569.0 | 570.0 | 561.0 |
| 2024-03-11 | 41.01 (-0.02) | 0.64 (0.0) | 1.93 (+0.01) | -70 | 16.71 | 0 | 0.0 | 21 | 5.01 | 419 | 565.0 | 560.0 | 570.0 | 558.0 |
| 2024-03-08 | 41.03 (+0.05) | 0.64 (0.0) | 1.92 (+0.01) | 153 | 13.13 | -14 | 1.2 | 33 | 2.83 | 1165 | 568.0 | 565.0 | 580.0 | 560.0 |
| 2024-03-07 | 40.98 (-0.08) | 0.64 (0.0) | 1.91 (0.0) | -227 | 57.47 | -1 | 0.25 | -9 | 2.28 | 395 | 542.0 | 542.0 | 547.0 | 533.0 |
| 2024-03-06 | 41.06 (-0.01) | 0.64 (-0.01) | 1.91 (0.0) | -16 | 8.6 | -4 | 2.15 | -2 | 1.08 | 186 | 546.0 | 548.0 | 552.0 | 546.0 |
| 2024-03-05 | 41.07 (-0.05) | 0.65 (0.0) | 1.91 (0.0) | -148 | 47.59 | -6 | 1.93 | 9 | 2.89 | 311 | 546.0 | 556.0 | 556.0 | 546.0 |
| 2024-03-04 | 41.12 (-0.05) | 0.65 (0.0) | 1.91 (0.0) | -148 | 35.41 | -11 | 2.63 | 6 | 1.44 | 418 | 552.0 | 560.0 | 560.0 | 552.0 |
| 2024-03-01 | 41.17 (+0.1) | 0.65 (-0.03) | 1.91 (+0.03) | 288 | 22.97 | -78 | 6.22 | 85 | 6.78 | 1254 | 564.0 | 547.0 | 568.0 | 545.0 |
| 2024-02-29 | 41.07 (+0.06) | 0.68 (-0.05) | 1.88 (+0.01) | 139 | 20.17 | -121 | 17.56 | 8 | 1.16 | 689 | 540.0 | 532.0 | 541.0 | 530.0 |
| 2024-02-27 | 41.01 (+0.02) | 0.73 (-0.03) | 1.87 (-0.01) | 49 | 13.46 | -96 | 26.37 | -4 | 1.1 | 364 | 536.0 | 534.0 | 540.0 | 531.0 |
| 2024-02-26 | 40.99 (+0.04) | 0.76 (-0.05) | 1.88 (+0.01) | 99 | 13.6 | -143 | 19.64 | 10 | 1.37 | 728 | 530.0 | 532.0 | 537.0 | 526.0 |
| 2024-02-23 | 40.95 (-0.06) | 0.81 (-0.04) | 1.87 (0.0) | -166 | 21.09 | -94 | 11.94 | 9 | 1.14 | 787 | 534.0 | 544.0 | 545.0 | 530.0 |
| 2024-02-22 | 41.01 (+0.01) | 0.85 (0.0) | 1.87 (+0.01) | 43 | 12.29 | -8 | 2.29 | 21 | 6.0 | 350 | 545.0 | 555.0 | 555.0 | 544.0 |
| 2024-02-21 | 41.0 (-0.07) | 0.85 (0.0) | 1.86 (0.0) | -200 | 28.86 | 0 | 0.0 | 1 | 0.14 | 693 | 548.0 | 543.0 | 552.0 | 540.0 |
| 2024-02-20 | 41.07 (+0.08) | 0.85 (-0.05) | 1.86 (0.0) | 219 | 16.29 | -149 | 11.09 | -10 | 0.74 | 1344 | 544.0 | 520.0 | 550.0 | 520.0 |
| 2024-02-19 | 40.99 (-0.08) | 0.9 (-0.1) | 1.86 (+0.01) | -215 | 9.28 | -259 | 11.17 | 40 | 1.73 | 2318 | 521.0 | 545.0 | 545.0 | 513.0 |
| 2024-02-16 | 41.07 (+0.03) | 1.0 (-0.12) | 1.85 (0.0) | 69 | 8.91 | -343 | 44.32 | 5 | 0.65 | 774 | 539.0 | 541.0 | 542.0 | 533.0 |
| 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 | 41.04 (-0.07) | 1.12 (-0.05) | 1.85 (+0.01) | -185 | 16.62 | -129 | 11.59 | 13 | 1.17 | 1113 | 537.0 | 557.0 | 558.0 | 534.0 |
| 2024-02-05 | 41.11 (-0.03) | 1.17 (0.0) | 1.84 (0.0) | -80 | 33.76 | -2 | 0.84 | -2 | 0.84 | 237 | 556.0 | 552.0 | 556.0 | 551.0 |
| 2024-02-02 | 41.14 (+0.01) | 1.17 (0.0) | 1.84 (-0.01) | 28 | 5.59 | 2 | 0.4 | -9 | 1.8 | 501 | 560.0 | 555.0 | 564.0 | 551.0 |
| 2024-02-01 | 41.13 (+0.03) | 1.17 (0.0) | 1.85 (0.0) | 93 | 17.13 | 1 | 0.18 | 4 | 0.74 | 543 | 555.0 | 555.0 | 559.0 | 549.0 |
| 2024-01-31 | 41.1 (-0.02) | 1.17 (0.0) | 1.85 (0.0) | -53 | 16.83 | 1 | 0.32 | -3 | 0.95 | 315 | 547.0 | 542.0 | 551.0 | 541.0 |
| 2024-01-30 | 41.12 (-0.01) | 1.17 (-0.01) | 1.85 (+0.01) | -39 | 11.5 | -27 | 7.96 | 11 | 3.24 | 339 | 547.0 | 555.0 | 555.0 | 545.0 |
| 2024-01-29 | 41.13 (0.0) | 1.18 (0.0) | 1.84 (0.0) | -5 | 1.5 | 0 | 0.0 | -1 | 0.3 | 333 | 548.0 | 547.0 | 550.0 | 545.0 |
| 2024-01-26 | 41.13 (+0.01) | 1.18 (0.0) | 1.84 (0.0) | 39 | 16.39 | 0 | 0.0 | -1 | 0.42 | 238 | 550.0 | 551.0 | 553.0 | 546.0 |
| 2024-01-25 | 41.12 (-0.01) | 1.18 (0.0) | 1.84 (0.0) | -25 | 5.97 | 1 | 0.24 | 2 | 0.48 | 419 | 552.0 | 541.0 | 552.0 | 541.0 |
| 2024-01-24 | 41.13 (+0.02) | 1.18 (0.0) | 1.84 (-0.01) | 41 | 5.82 | 0 | 0.0 | -13 | 1.84 | 705 | 541.0 | 546.0 | 546.0 | 536.0 |
| 2024-01-23 | 41.11 (-0.07) | 1.18 (-0.01) | 1.85 (0.0) | -169 | 42.57 | -26 | 6.55 | 4 | 1.01 | 397 | 538.0 | 540.0 | 540.0 | 534.0 |
| 2024-01-22 | 41.18 (-0.04) | 1.19 (+0.03) | 1.85 (0.0) | -135 | 36.89 | 18 | 4.92 | -9 | 2.46 | 366 | 534.0 | 526.0 | 536.0 | 524.0 |
| 2024-01-19 | 41.22 (+0.03) | 1.16 (-0.02) | 1.85 (0.0) | 102 | 16.29 | -45 | 7.19 | -1 | 0.16 | 626 | 526.0 | 521.0 | 531.0 | 521.0 |
| 2024-01-18 | 41.19 (+0.02) | 1.18 (-0.01) | 1.85 (+0.01) | 46 | 8.98 | -44 | 8.59 | 19 | 3.71 | 512 | 524.0 | 535.0 | 537.0 | 524.0 |
| 2024-01-17 | 41.17 (-0.04) | 1.19 (-0.01) | 1.84 (0.0) | -113 | 13.61 | -26 | 3.13 | 20 | 2.41 | 830 | 537.0 | 540.0 | 544.0 | 536.0 |
| 2024-01-16 | 41.21 (-0.05) | 1.2 (0.0) | 1.84 (+0.01) | -128 | 28.19 | 0 | 0.0 | 6 | 1.32 | 454 | 540.0 | 547.0 | 549.0 | 539.0 |
| 2024-01-15 | 41.26 (+0.01) | 1.2 (-0.01) | 1.83 (-0.01) | 12 | 4.51 | -21 | 7.89 | -18 | 6.77 | 266 | 550.0 | 550.0 | 556.0 | 547.0 |
| 2024-01-12 | 41.25 (-0.01) | 1.21 (0.0) | 1.84 (-0.01) | -9 | 2.23 | -2 | 0.5 | -23 | 5.69 | 404 | 549.0 | 548.0 | 550.0 | 542.0 |
| 2024-01-11 | 41.26 (-0.03) | 1.21 (0.0) | 1.85 (-0.01) | -94 | 25.97 | 0 | 0.0 | -29 | 8.01 | 362 | 548.0 | 550.0 | 553.0 | 547.0 |
| 2024-01-10 | 41.29 (0.0) | 1.21 (0.0) | 1.86 (0.0) | 13 | 4.35 | 0 | 0.0 | -10 | 3.34 | 299 | 552.0 | 540.0 | 552.0 | 540.0 |
| 2024-01-09 | 41.29 (+0.11) | 1.21 (-0.13) | 1.86 (0.0) | 287 | 48.15 | -351 | 58.89 | 14 | 2.35 | 596 | 541.0 | 552.0 | 552.0 | 539.0 |
| 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 | 41.18 (0.0) | 1.34 (0.0) | 1.86 (-0.01) | -2 | 0.62 | 9 | 2.77 | -27 | 8.31 | 325 | 546.0 | 552.0 | 557.0 | 543.0 |
| 2024-01-05 | 41.18 (-0.03) | 1.34 (+0.05) | 1.87 (+0.01) | -70 | 18.82 | 115 | 30.91 | 7 | 1.88 | 372 | 550.0 | 556.0 | 556.0 | 548.0 |
| 2024-01-04 | 41.21 (+0.02) | 1.29 (0.0) | 1.86 (0.0) | 50 | 12.85 | 0 | 0.0 | -1 | 0.26 | 389 | 550.0 | 559.0 | 559.0 | 546.0 |
| 2024-01-03 | 41.19 (-0.02) | 1.29 (0.0) | 1.86 (-0.01) | -46 | 10.9 | -2 | 0.47 | -12 | 2.84 | 422 | 543.0 | 549.0 | 560.0 | 543.0 |
| 2024-01-02 | 41.21 (+0.03) | 1.29 (-0.05) | 1.87 (0.0) | 88 | 20.71 | -127 | 29.88 | -5 | 1.18 | 425 | 552.0 | 561.0 | 563.0 | 552.0 |
| 2023-12-29 | 41.18 (-0.01) | 1.34 (0.0) | 1.87 (+0.01) | -40 | 11.9 | 0 | 0.0 | 36 | 10.71 | 336 | 562.0 | 563.0 | 565.0 | 559.0 |
| 2023-12-28 | 41.19 (-0.01) | 1.34 (0.0) | 1.86 (0.0) | -27 | 9.71 | -11 | 3.96 | -11 | 3.96 | 278 | 559.0 | 552.0 | 561.0 | 552.0 |
| 2023-12-27 | 41.2 (+0.01) | 1.34 (-0.04) | 1.86 (0.0) | 28 | 7.27 | -98 | 25.45 | -5 | 1.3 | 385 | 557.0 | 557.0 | 560.0 | 553.0 |
| 2023-12-26 | 41.19 (+0.01) | 1.38 (0.0) | 1.86 (0.0) | 27 | 21.6 | -1 | 0.8 | 1 | 0.8 | 125 | 557.0 | 558.0 | 558.0 | 550.0 |
| 2023-12-25 | 41.18 (+0.02) | 1.38 (-0.01) | 1.86 (0.0) | 64 | 38.79 | -31 | 18.79 | 0 | 0.0 | 165 | 549.0 | 551.0 | 555.0 | 548.0 |
| 2023-12-22 | 41.16 (+0.04) | 1.39 (-0.02) | 1.86 (0.0) | 86 | 13.76 | -52 | 8.32 | 3 | 0.48 | 625 | 551.0 | 549.0 | 555.0 | 543.0 |
| 2023-12-21 | 41.12 (-0.02) | 1.41 (0.0) | 1.86 (0.0) | -33 | 4.29 | -4 | 0.52 | 4 | 0.52 | 769 | 555.0 | 560.0 | 566.0 | 553.0 |
| 2023-12-20 | 41.14 (+0.01) | 1.41 (-0.01) | 1.86 (-0.01) | 24 | 5.27 | -29 | 6.37 | -28 | 6.15 | 455 | 567.0 | 576.0 | 576.0 | 566.0 |
| 2023-12-19 | 41.13 (-0.01) | 1.42 (+0.05) | 1.87 (-0.02) | -18 | 4.79 | 139 | 36.97 | -44 | 11.7 | 376 | 572.0 | 570.0 | 578.0 | 568.0 |
| 2023-12-18 | 41.14 (+0.07) | 1.37 (+0.04) | 1.89 (-0.01) | 185 | 31.25 | 117 | 19.76 | -41 | 6.93 | 592 | 574.0 | 569.0 | 577.0 | 565.0 |
| 2023-12-15 | 41.07 (+0.08) | 1.33 (+0.03) | 1.9 (+0.01) | 216 | 22.83 | 89 | 9.41 | 24 | 2.54 | 946 | 568.0 | 577.0 | 577.0 | 567.0 |
| 2023-12-14 | 40.99 (+0.11) | 1.3 (-0.01) | 1.89 (+0.01) | 393 | 46.45 | -29 | 3.43 | 45 | 5.32 | 846 | 570.0 | 570.0 | 575.0 | 565.0 |
| 2023-12-13 | 40.88 (+0.09) | 1.31 (-0.04) | 1.88 (+0.01) | 233 | 32.68 | -127 | 17.81 | 8 | 1.12 | 713 | 570.0 | 566.0 | 572.0 | 561.0 |
| 2023-12-12 | 40.79 (+0.03) | 1.35 (-0.02) | 1.87 (0.0) | 88 | 13.97 | -50 | 7.94 | -1 | 0.16 | 630 | 570.0 | 581.0 | 581.0 | 566.0 |
| 2023-12-11 | 40.76 (+0.12) | 1.37 (-0.03) | 1.87 (-0.01) | 348 | 68.1 | -88 | 17.22 | -20 | 3.91 | 511 | 580.0 | 579.0 | 581.0 | 572.0 |
| 2023-12-08 | 40.64 (+0.05) | 1.4 (-0.04) | 1.88 (-0.01) | 135 | 28.42 | -102 | 21.47 | -27 | 5.68 | 475 | 577.0 | 585.0 | 586.0 | 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 | |||
| 2023-12-07 | 40.59 (+0.06) | 1.44 (-0.07) | 1.89 (0.0) | 172 | 49.71 | -200 | 57.8 | 9 | 2.6 | 346 | 583.0 | 590.0 | 590.0 | 578.0 |
| 2023-12-06 | 40.53 (+0.06) | 1.51 (-0.03) | 1.89 (-0.01) | 156 | 42.74 | -62 | 16.99 | -28 | 7.67 | 365 | 589.0 | 590.0 | 590.0 | 583.0 |
| 2023-12-05 | 40.47 (+0.05) | 1.54 (+0.02) | 1.9 (0.0) | 141 | 19.64 | 45 | 6.27 | -15 | 2.09 | 718 | 588.0 | 590.0 | 594.0 | 583.0 |
| 2023-12-04 | 40.42 (-0.02) | 1.52 (+0.01) | 1.9 (0.0) | -50 | 13.66 | 25 | 6.83 | -2 | 0.55 | 366 | 590.0 | 593.0 | 596.0 | 587.0 |
| 2023-12-01 | 40.44 (0.0) | 1.51 (0.0) | 1.9 (-0.01) | 7 | 1.65 | 1 | 0.24 | -9 | 2.12 | 424 | 595.0 | 593.0 | 595.0 | 586.0 |
| 2023-11-30 | 40.44 (+0.03) | 1.51 (+0.01) | 1.91 (0.0) | 70 | 5.8 | 20 | 1.66 | -10 | 0.83 | 1206 | 593.0 | 585.0 | 598.0 | 584.0 |
| 2023-11-29 | 40.41 (-0.01) | 1.5 (+0.01) | 1.91 (0.0) | -13 | 1.46 | 38 | 4.26 | -9 | 1.01 | 892 | 584.0 | 582.0 | 591.0 | 579.0 |
| 2023-11-28 | 40.42 (+0.06) | 1.49 (0.0) | 1.91 (-0.01) | 168 | 25.26 | 5 | 0.75 | -10 | 1.5 | 665 | 587.0 | 584.0 | 590.0 | 581.0 |
| 2023-11-27 | 40.36 (+0.02) | 1.49 (+0.02) | 1.92 (0.0) | 54 | 8.96 | 46 | 7.63 | -3 | 0.5 | 603 | 581.0 | 579.0 | 594.0 | 577.0 |
| 2023-11-24 | 40.34 (-0.02) | 1.47 (-0.01) | 1.92 (+0.01) | -64 | 26.45 | -16 | 6.61 | 20 | 8.26 | 242 | 576.0 | 575.0 | 577.0 | 572.0 |
| 2023-11-23 | 40.36 (-0.03) | 1.48 (0.0) | 1.91 (0.0) | -60 | 18.24 | 3 | 0.91 | -9 | 2.74 | 329 | 575.0 | 569.0 | 578.0 | 569.0 |
| 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 | 38.5 (+0.26) | 1.18 (-0.04) | 1.86 (-0.01) | 728 | 30.1 | -99 | 4.09 | -31 | 1.28 | 2419 | 541.0 | 545.0 | 550.0 | 523.0 |
| 2024-11-15 | 38.24 (0.0) | 1.22 (0.0) | 1.87 (-0.01) | -4 | 0.16 | 1 | 0.04 | -5 | 0.21 | 2430 | 542.0 | 579.0 | 579.0 | 537.0 |
| 2024-11-08 | 38.24 (+0.43) | 1.22 (+0.03) | 1.88 (-0.01) | 1126 | 34.26 | 80 | 2.43 | -42 | 1.28 | 3287 | 580.0 | 518.0 | 593.0 | 518.0 |
| 2024-11-01 | 37.81 (-0.05) | 1.19 (-0.02) | 1.89 (+0.02) | -161 | 10.14 | -61 | 3.84 | 68 | 4.28 | 1587 | 517.0 | 545.0 | 546.0 | 516.0 |
| 2024-10-25 | 37.86 (+0.04) | 1.21 (+0.02) | 1.87 (-0.04) | 93 | 5.75 | 126 | 7.8 | -118 | 7.3 | 1616 | 547.0 | 560.0 | 564.0 | 540.0 |
| 2024-10-18 | 37.82 (+0.13) | 1.19 (-0.03) | 1.91 (+0.02) | 366 | 17.09 | -103 | 4.81 | 61 | 2.85 | 2142 | 558.0 | 561.0 | 567.0 | 542.0 |
| 2024-10-11 | 37.69 (+0.08) | 1.22 (-0.01) | 1.89 (-0.01) | 218 | 9.33 | -3 | 0.13 | -22 | 0.94 | 2337 | 563.0 | 543.0 | 571.0 | 534.0 |
| 2024-10-04 | 37.61 (-0.05) | 1.23 (0.0) | 1.9 (+0.01) | -143 | 8.29 | -16 | 0.93 | 12 | 0.7 | 1724 | 543.0 | 555.0 | 556.0 | 534.0 |
| 2024-09-27 | 37.66 (+0.18) | 1.23 (+0.06) | 1.89 (+0.01) | 457 | 11.51 | 159 | 4.0 | 38 | 0.96 | 3972 | 564.0 | 555.0 | 577.0 | 550.0 |
| 2024-09-20 | 37.48 (+0.17) | 1.17 (+0.05) | 1.88 (0.0) | 457 | 14.27 | 146 | 4.56 | 0 | 0.0 | 3203 | 555.0 | 531.0 | 555.0 | 529.0 |
| 2024-09-13 | 37.31 (+0.05) | 1.12 (0.0) | 1.88 (+0.02) | 168 | 6.79 | 5 | 0.2 | 34 | 1.37 | 2476 | 536.0 | 515.0 | 539.0 | 510.0 |
| 2024-09-06 | 37.26 (-0.07) | 1.12 (0.0) | 1.86 (-0.03) | -62 | 2.97 | -6 | 0.29 | -59 | 2.82 | 2091 | 527.0 | 531.0 | 543.0 | 510.0 |
| 2024-08-30 | 37.33 (+0.05) | 1.12 (0.0) | 1.89 (-0.01) | 62 | 1.97 | 1 | 0.03 | -49 | 1.56 | 3145 | 536.0 | 528.0 | 545.0 | 521.0 |
| 2024-08-23 | 37.28 (-0.11) | 1.12 (+0.02) | 1.9 (-0.02) | -322 | 6.05 | 63 | 1.18 | -31 | 0.58 | 5318 | 528.0 | 535.0 | 538.0 | 515.0 |
| 2024-08-16 | 37.39 (-0.05) | 1.1 (-0.1) | 1.92 (+0.02) | -138 | 2.71 | -277 | 5.43 | 50 | 0.98 | 5101 | 529.0 | 496.0 | 535.0 | 487.0 |
| 2024-08-09 | 37.44 (-0.26) | 1.2 (+0.01) | 1.9 (-0.03) | -748 | 17.35 | 22 | 0.51 | -81 | 1.88 | 4312 | 497.5 | 511.0 | 518.0 | 470.5 |
| 2024-08-02 | 37.7 (-0.01) | 1.19 (-0.01) | 1.93 (-0.01) | -8 | 0.39 | -25 | 1.23 | -50 | 2.45 | 2039 | 524.0 | 521.0 | 544.0 | 519.0 |
| 2024-07-26 | 37.71 (-0.05) | 1.2 (+0.03) | 1.94 (-0.03) | -90 | 4.13 | -55 | 2.53 | -59 | 2.71 | 2178 | 520.0 | 544.0 | 547.0 | 511.0 |
| 2024-07-19 | 37.76 (-0.01) | 1.17 (0.0) | 1.97 (+0.01) | 12 | 0.34 | 18 | 0.51 | 21 | 0.6 | 3504 | 548.0 | 546.0 | 554.0 | 538.0 |
| 2024-07-12 | 37.77 (-0.05) | 1.17 (+0.31) | 1.96 (-0.01) | -147 | 2.74 | 833 | 15.51 | -42 | 0.78 | 5369 | 540.0 | 534.0 | 562.0 | 527.0 |
| 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 | 37.82 (-0.73) | 0.86 (+0.09) | 1.97 (+0.01) | -1764 | 26.08 | 257 | 3.8 | 28 | 0.41 | 6765 | 536.0 | 525.0 | 541.0 | 490.0 |
| 2024-06-28 | 38.55 (+0.68) | 0.77 (-0.05) | 1.96 (+0.02) | 1405 | 28.46 | -144 | 2.92 | 53 | 1.07 | 4937 | 529.0 | 526.0 | 546.0 | 523.0 |
| 2024-06-21 | 37.87 (-0.02) | 0.82 (-0.03) | 1.94 (0.0) | 121 | 3.71 | -83 | 2.54 | 8 | 0.25 | 3262 | 528.0 | 531.0 | 542.0 | 523.0 |
| 2024-06-14 | 37.89 (+0.13) | 0.85 (-0.02) | 1.94 (-0.02) | 336 | 9.55 | -43 | 1.22 | -41 | 1.17 | 3517 | 535.0 | 543.0 | 551.0 | 527.0 |
| 2024-06-07 | 37.76 (+0.32) | 0.87 (+0.17) | 1.96 (+0.04) | 878 | 11.66 | 457 | 6.07 | 110 | 1.46 | 7529 | 551.0 | 488.0 | 557.0 | 487.0 |
| 2024-05-31 | 37.44 (-0.53) | 0.7 (+0.06) | 1.92 (+0.02) | -1464 | 30.29 | 156 | 3.23 | 47 | 0.97 | 4833 | 485.0 | 488.5 | 491.0 | 474.5 |
| 2024-05-24 | 37.97 (-0.76) | 0.64 (-0.02) | 1.9 (+0.02) | -2086 | 31.54 | -42 | 0.64 | 52 | 0.79 | 6613 | 487.5 | 487.0 | 501.0 | 461.0 |
| 2024-05-17 | 38.73 (-0.11) | 0.66 (-0.02) | 1.88 (-0.03) | -314 | 17.04 | -52 | 2.82 | -93 | 5.05 | 1843 | 487.0 | 486.5 | 497.0 | 484.0 |
| 2024-05-10 | 38.84 (-0.29) | 0.68 (-0.01) | 1.91 (-0.02) | -826 | 31.68 | -40 | 1.53 | -47 | 1.8 | 2607 | 488.0 | 500.0 | 501.0 | 483.0 |
| 2024-05-03 | 39.13 (-0.17) | 0.69 (-0.03) | 1.93 (0.0) | -462 | 17.34 | -83 | 3.12 | 6 | 0.23 | 2664 | 495.0 | 519.0 | 521.0 | 494.0 |
| 2024-04-26 | 39.3 (-0.19) | 0.72 (+0.1) | 1.93 (0.0) | -532 | 11.47 | 105 | 2.26 | 1 | 0.02 | 4640 | 512.0 | 494.5 | 519.0 | 487.5 |
| 2024-04-19 | 39.49 (-0.39) | 0.62 (-0.04) | 1.93 (-0.06) | -1092 | 20.95 | -112 | 2.15 | -163 | 3.13 | 5213 | 487.0 | 526.0 | 527.0 | 485.0 |
| 2024-04-12 | 39.88 (-0.25) | 0.66 (-0.03) | 1.99 (+0.01) | -676 | 20.11 | -71 | 2.11 | 19 | 0.57 | 3361 | 527.0 | 546.0 | 555.0 | 527.0 |
| 2024-04-03 | 40.13 (+0.04) | 0.69 (-0.03) | 1.98 (+0.04) | 114 | 9.04 | -101 | 8.01 | 108 | 8.56 | 1261 | 546.0 | 557.0 | 558.0 | 541.0 |
| 2024-03-29 | 40.09 (-0.27) | 0.72 (+0.06) | 1.94 (-0.03) | -725 | 23.36 | 179 | 5.77 | -66 | 2.13 | 3104 | 553.0 | 535.0 | 558.0 | 535.0 |
| 2024-03-22 | 40.36 (-0.45) | 0.66 (-0.05) | 1.97 (-0.02) | -1245 | 27.3 | -129 | 2.83 | -58 | 1.27 | 4560 | 541.0 | 575.0 | 575.0 | 531.0 |
| 2024-03-15 | 40.81 (-0.22) | 0.71 (+0.07) | 1.99 (+0.07) | -586 | 18.81 | 181 | 5.81 | 180 | 5.78 | 3115 | 574.0 | 560.0 | 580.0 | 558.0 |
| 2024-03-08 | 41.03 (-0.14) | 0.64 (-0.01) | 1.92 (+0.01) | -386 | 15.58 | -36 | 1.45 | 37 | 1.49 | 2477 | 568.0 | 560.0 | 580.0 | 533.0 |
| 2024-03-01 | 41.17 (+0.22) | 0.65 (-0.16) | 1.91 (+0.04) | 575 | 18.93 | -438 | 14.42 | 99 | 3.26 | 3038 | 564.0 | 532.0 | 568.0 | 526.0 |
| 2024-02-23 | 40.95 (-0.12) | 0.81 (-0.19) | 1.87 (+0.02) | -319 | 5.81 | -510 | 9.28 | 61 | 1.11 | 5494 | 534.0 | 545.0 | 555.0 | 513.0 |
| 2024-02-16 | 41.07 (-0.04) | 1.0 (-0.17) | 1.85 (+0.01) | -116 | 6.15 | -472 | 25.01 | 18 | 0.95 | 1887 | 539.0 | 557.0 | 558.0 | 533.0 |
| 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 | 41.11 (-0.03) | 1.17 (0.0) | 1.84 (0.0) | -80 | 33.76 | -2 | 0.84 | -2 | 0.84 | 237 | 556.0 | 552.0 | 556.0 | 551.0 |
| 2024-02-02 | 41.14 (+0.01) | 1.17 (-0.01) | 1.84 (0.0) | 24 | 1.18 | -23 | 1.13 | 2 | 0.1 | 2034 | 560.0 | 547.0 | 564.0 | 541.0 |
| 2024-01-26 | 41.13 (-0.09) | 1.18 (+0.02) | 1.84 (-0.01) | -249 | 11.71 | -7 | 0.33 | -17 | 0.8 | 2127 | 550.0 | 526.0 | 553.0 | 524.0 |
| 2024-01-19 | 41.22 (-0.03) | 1.16 (-0.05) | 1.85 (+0.01) | -81 | 3.01 | -136 | 5.06 | 26 | 0.97 | 2690 | 526.0 | 550.0 | 556.0 | 521.0 |
| 2024-01-12 | 41.25 (+0.07) | 1.21 (-0.13) | 1.84 (-0.03) | 195 | 9.8 | -344 | 17.3 | -75 | 3.77 | 1989 | 549.0 | 552.0 | 557.0 | 539.0 |
| 2024-01-05 | 41.18 (0.0) | 1.34 (0.0) | 1.87 (0.0) | 22 | 1.37 | -14 | 0.87 | -11 | 0.68 | 1610 | 550.0 | 561.0 | 563.0 | 543.0 |
| 2023-12-29 | 41.18 (+0.02) | 1.34 (-0.05) | 1.87 (+0.01) | 52 | 4.03 | -141 | 10.92 | 21 | 1.63 | 1291 | 562.0 | 551.0 | 565.0 | 548.0 |
| 2023-12-22 | 41.16 (+0.09) | 1.39 (+0.06) | 1.86 (-0.04) | 244 | 8.66 | 171 | 6.07 | -106 | 3.76 | 2819 | 551.0 | 569.0 | 578.0 | 543.0 |
| 2023-12-15 | 41.07 (+0.43) | 1.33 (-0.07) | 1.9 (+0.02) | 1278 | 35.02 | -205 | 5.62 | 56 | 1.53 | 3649 | 568.0 | 579.0 | 581.0 | 561.0 |
| 2023-12-08 | 40.64 (+0.2) | 1.4 (-0.11) | 1.88 (-0.02) | 554 | 24.38 | -294 | 12.94 | -63 | 2.77 | 2272 | 577.0 | 593.0 | 596.0 | 573.0 |
| 2023-12-01 | 40.44 (+0.1) | 1.51 (+0.04) | 1.9 (-0.02) | 286 | 7.54 | 110 | 2.9 | -41 | 1.08 | 3793 | 595.0 | 579.0 | 598.0 | 577.0 |
| 2023-11-24 | 40.34 (0.0) | 1.47 (-0.08) | 1.92 (-0.01) | -4 | 0.25 | -214 | 13.52 | -20 | 1.26 | 1583 | 576.0 | 578.0 | 578.0 | 562.0 |
| 2023-11-17 | 40.34 (+0.45) | 1.55 (-0.04) | 1.93 (-0.05) | 1234 | 34.88 | -108 | 3.05 | -140 | 3.96 | 3538 | 578.0 | 592.0 | 596.0 | 570.0 |
| 2023-11-10 | 39.89 (+0.05) | 1.59 (+0.17) | 1.98 (+0.01) | 147 | 2.57 | 449 | 7.86 | 30 | 0.52 | 5716 | 583.0 | 562.0 | 595.0 | 551.0 |
| 2023-11-03 | 39.84 (+0.17) | 1.42 (+0.03) | 1.97 (0.0) | 449 | 12.34 | 99 | 2.72 | -25 | 0.69 | 3639 | 562.0 | 501.0 | 573.0 | 501.0 |
| 2023-10-27 | 39.67 (0.0) | 1.39 (+0.02) | 1.97 (0.0) | 24 | 1.24 | -28 | 1.45 | 29 | 1.5 | 1928 | 506.0 | 533.0 | 537.0 | 506.0 |
| 2023-10-20 | 39.67 (+0.29) | 1.37 (+0.12) | 1.97 (+0.07) | 767 | 16.86 | 311 | 6.84 | 165 | 3.63 | 4548 | 532.0 | 505.0 | 535.0 | 498.5 |
| 2023-10-13 | 39.38 (+0.05) | 1.25 (-0.04) | 1.9 (+0.01) | 175 | 13.37 | -86 | 6.57 | 44 | 3.36 | 1309 | 505.0 | 504.0 | 507.0 | 495.0 |
| 2023-10-06 | 39.33 (-0.2) | 1.29 (+0.02) | 1.89 (+0.04) | -644 | 24.67 | 32 | 1.23 | 99 | 3.79 | 2610 | 498.0 | 492.0 | 505.0 | 486.0 |
| 2023-09-28 | 39.53 (-0.23) | 1.27 (-0.04) | 1.85 (+0.05) | -652 | 26.17 | -87 | 3.49 | 143 | 5.74 | 2491 | 487.0 | 499.0 | 503.0 | 486.5 |
| 2023-09-22 | 39.76 (-0.21) | 1.31 (+0.01) | 1.8 (-0.01) | -535 | 24.98 | 22 | 1.03 | -29 | 1.35 | 2142 | 495.0 | 504.0 | 510.0 | 493.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 39.97 (-0.23) | 1.3 (-0.01) | 1.81 (+0.01) | -578 | 19.35 | -41 | 1.37 | 41 | 1.37 | 2987 | 509.0 | 521.0 | 521.0 | 502.0 |
| 2023-09-08 | 40.2 (+0.08) | 1.31 (+0.05) | 1.8 (+0.02) | 388 | 11.41 | 151 | 4.44 | 46 | 1.35 | 3400 | 521.0 | 529.0 | 531.0 | 506.0 |
| 2023-09-01 | 40.12 (-0.09) | 1.26 (+0.04) | 1.78 (0.0) | -228 | 5.36 | 105 | 2.47 | -3 | 0.07 | 4253 | 517.0 | 490.0 | 520.0 | 484.0 |
| 2023-08-25 | 40.21 (-0.07) | 1.22 (+0.07) | 1.78 (0.0) | -270 | 10.34 | 191 | 7.32 | -11 | 0.42 | 2610 | 492.5 | 479.0 | 500.0 | 479.0 |
| 2023-08-18 | 40.28 (-0.13) | 1.15 (+0.12) | 1.78 (-0.01) | -218 | 6.33 | 329 | 9.55 | -15 | 0.44 | 3446 | 482.0 | 513.0 | 515.0 | 482.0 |
| 2023-08-11 | 40.41 (-0.2) | 1.03 (+0.01) | 1.79 (-0.02) | -805 | 8.77 | 40 | 0.44 | -57 | 0.62 | 9178 | 513.0 | 538.0 | 555.0 | 473.0 |
| 2023-08-04 | 40.61 (-0.02) | 1.02 (+0.09) | 1.81 (0.0) | 20 | 0.84 | 243 | 10.26 | 5 | 0.21 | 2369 | 548.0 | 541.0 | 560.0 | 531.0 |
| 2023-07-28 | 40.63 (-0.06) | 0.93 (+0.04) | 1.81 (0.0) | -371 | 7.61 | 94 | 1.93 | 6 | 0.12 | 4876 | 547.0 | 526.0 | 561.0 | 520.0 |
| 2023-07-21 | 40.69 (-0.25) | 0.89 (+0.16) | 1.81 (-0.01) | -581 | 15.67 | 454 | 12.25 | -34 | 0.92 | 3707 | 523.0 | 490.5 | 528.0 | 490.5 |
| 2023-07-14 | 40.94 (-0.11) | 0.73 (-0.01) | 1.82 (-0.01) | -394 | 15.02 | -38 | 1.45 | -27 | 1.03 | 2623 | 490.5 | 488.0 | 499.0 | 487.0 |
| 2023-07-07 | 41.05 (+0.1) | 0.74 (-0.07) | 1.83 (0.0) | 237 | 8.54 | -568 | 20.47 | 3 | 0.11 | 2775 | 495.0 | 501.0 | 521.0 | 489.5 |
| 2023-06-30 | 40.95 (-0.07) | 0.81 (+0.05) | 1.83 (+0.01) | -202 | 5.46 | 132 | 3.57 | 34 | 0.92 | 3700 | 499.5 | 504.0 | 520.0 | 490.0 |
| 2023-06-21 | 41.02 (+0.22) | 0.76 (-0.18) | 1.82 (0.0) | 582 | 18.14 | -477 | 14.87 | -17 | 0.53 | 3208 | 500.0 | 500.0 | 508.0 | 489.5 |
| 2023-06-16 | 40.8 (+0.27) | 0.94 (-0.03) | 1.82 (+0.01) | 739 | 14.77 | -86 | 1.72 | 34 | 0.68 | 5002 | 493.0 | 488.0 | 497.0 | 477.0 |
| 2023-06-09 | 40.53 (-0.24) | 0.97 (-0.18) | 1.81 (+0.02) | -485 | 9.83 | -485 | 9.83 | 53 | 1.07 | 4935 | 487.5 | 488.5 | 498.0 | 478.0 |
| 2023-06-02 | 40.77 (+0.22) | 1.15 (-0.26) | 1.79 (+0.02) | 526 | 12.73 | -737 | 17.84 | 54 | 1.31 | 4131 | 485.0 | 468.0 | 489.0 | 461.5 |
| 2023-05-26 | 40.55 (-0.42) | 1.41 (-0.18) | 1.77 (0.0) | -1145 | 32.45 | -482 | 13.66 | -4 | 0.11 | 3529 | 464.0 | 497.0 | 497.0 | 458.5 |
| 2023-05-19 | 40.97 (-0.1) | 1.59 (-0.03) | 1.77 (+0.1) | -7 | 0.33 | -85 | 3.99 | 270 | 12.67 | 2131 | 491.0 | 476.0 | 495.0 | 473.5 |
| 2023-05-12 | 41.07 (-0.07) | 1.62 (+0.03) | 1.67 (-0.01) | -368 | 20.93 | 94 | 5.35 | -21 | 1.19 | 1758 | 482.0 | 498.5 | 498.5 | 469.5 |
| 2023-05-05 | 41.14 (+0.06) | 1.59 (+0.01) | 1.68 (+0.01) | 131 | 5.54 | 31 | 1.31 | 20 | 0.85 | 2364 | 491.0 | 487.0 | 505.0 | 483.5 |
| 2023-04-28 | 41.08 (+0.06) | 1.58 (-0.05) | 1.67 (0.0) | 171 | 11.66 | -139 | 9.48 | 4 | 0.27 | 1466 | 487.5 | 488.5 | 493.0 | 477.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 41.02 (0.0) | 1.63 (-0.03) | 1.67 (0.0) | -12 | 0.84 | -87 | 6.05 | -3 | 0.21 | 1437 | 485.5 | 498.0 | 498.5 | 483.0 |
| 2023-04-14 | 41.02 (+0.3) | 1.66 (+0.05) | 1.67 (+0.01) | 907 | 38.29 | 127 | 5.36 | 27 | 1.14 | 2369 | 498.0 | 483.0 | 498.0 | 480.0 |
| 2023-04-07 | 40.72 (-0.05) | 1.61 (0.0) | 1.66 (+0.01) | -89 | 8.35 | 0 | 0.0 | 26 | 2.44 | 1066 | 481.0 | 490.5 | 494.5 | 480.0 |
| 2023-03-31 | 40.77 (+0.22) | 1.61 (+0.33) | 1.65 (0.0) | 564 | 10.3 | 832 | 15.19 | -1 | 0.02 | 5478 | 495.0 | 474.0 | 500.0 | 474.0 |
| 2023-03-24 | 40.55 (+0.45) | 1.28 (-0.27) | 1.65 (-0.01) | 1365 | 31.0 | -746 | 16.94 | -11 | 0.25 | 4403 | 474.0 | 455.0 | 478.0 | 452.0 |
| 2023-03-17 | 40.1 (-0.06) | 1.55 (-0.18) | 1.66 (-0.01) | -280 | 5.21 | -501 | 9.33 | -21 | 0.39 | 5370 | 448.5 | 471.0 | 471.0 | 448.5 |
| 2023-03-10 | 40.16 (-0.15) | 1.73 (-0.01) | 1.67 (+0.02) | -427 | 8.77 | -24 | 0.49 | 39 | 0.8 | 4869 | 471.0 | 467.0 | 481.5 | 464.0 |
| 2023-03-03 | 40.31 (-0.56) | 1.74 (+0.01) | 1.65 (-0.01) | -1567 | 27.28 | 36 | 0.63 | -33 | 0.57 | 5745 | 465.5 | 485.0 | 493.5 | 463.0 |
| 2023-02-24 | 40.87 (+0.01) | 1.73 (-0.15) | 1.66 (-0.02) | -176 | 5.01 | -405 | 11.52 | -54 | 1.54 | 3515 | 480.5 | 490.0 | 499.0 | 478.5 |
| 2023-02-17 | 40.86 (+0.04) | 1.88 (+0.08) | 1.68 (+0.01) | 189 | 6.05 | 209 | 6.69 | 30 | 0.96 | 3124 | 488.0 | 496.0 | 514.0 | 485.5 |
| 2023-02-10 | 40.82 (+0.18) | 1.8 (+0.01) | 1.67 (0.0) | 495 | 12.35 | 22 | 0.55 | 0 | 0.0 | 4009 | 495.5 | 489.5 | 515.0 | 484.0 |
| 2023-02-03 | 40.64 (-0.03) | 1.79 (-0.31) | 1.67 (-0.01) | -95 | 1.42 | -849 | 12.69 | -27 | 0.4 | 6690 | 489.5 | 501.0 | 510.0 | 477.0 |
| 2023-01-17 | 40.67 (-0.08) | 2.1 (+0.06) | 1.68 (+0.02) | -245 | 13.37 | 155 | 8.46 | 62 | 3.38 | 1832 | 491.5 | 501.0 | 502.0 | 480.5 |
| 2023-01-13 | 40.75 (+0.13) | 2.04 (+0.12) | 1.66 (+0.03) | 381 | 9.09 | 334 | 7.97 | 69 | 1.65 | 4192 | 495.0 | 493.0 | 509.0 | 477.5 |
| 2023-01-06 | 40.62 (+0.17) | 1.92 (0.0) | 1.63 (-0.01) | 447 | 15.41 | -6 | 0.21 | -4 | 0.14 | 2901 | 485.0 | 491.5 | 497.5 | 478.5 |
| 2022-12-30 | 40.45 (+0.23) | 1.92 (+0.11) | 1.64 (-0.03) | 651 | 17.4 | 369 | 9.86 | -105 | 2.81 | 3742 | 495.5 | 494.5 | 504.0 | 466.0 |
| 2022-12-23 | 40.22 (-0.18) | 1.81 (+0.2) | 1.67 (0.0) | -500 | 10.47 | 552 | 11.56 | 7 | 0.15 | 4776 | 492.5 | 454.5 | 505.0 | 445.0 |
| 2022-12-16 | 40.4 (-0.28) | 1.61 (-0.03) | 1.67 (0.0) | -864 | 19.05 | -102 | 2.25 | -2 | 0.04 | 4536 | 461.0 | 479.5 | 482.0 | 448.0 |
| 2022-12-09 | 40.68 (-0.06) | 1.64 (+0.13) | 1.67 (-0.01) | 73 | 2.16 | 379 | 11.22 | -26 | 0.77 | 3378 | 480.0 | 462.5 | 484.0 | 462.5 |
| 2022-12-02 | 40.74 (+0.26) | 1.51 (+0.04) | 1.68 (-0.03) | 737 | 24.79 | 92 | 3.09 | -88 | 2.96 | 2973 | 470.0 | 440.5 | 470.0 | 433.0 |
| 2022-11-25 | 40.48 (-0.04) | 1.47 (-0.05) | 1.71 (-0.03) | -66 | 3.49 | -142 | 7.51 | -64 | 3.38 | 1891 | 441.0 | 442.0 | 446.0 | 429.0 |
| 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 | 40.52 (+0.15) | 1.52 (-0.06) | 1.74 (-0.05) | 380 | 10.51 | -169 | 4.68 | -136 | 3.76 | 3614 | 438.5 | 450.0 | 459.0 | 436.0 |
| 2022-11-11 | 40.37 (+0.03) | 1.58 (+0.02) | 1.79 (-0.01) | 319 | 6.75 | 64 | 1.35 | -34 | 0.72 | 4724 | 447.0 | 428.0 | 447.0 | 416.5 |
| 2022-11-04 | 40.34 (+0.01) | 1.56 (-0.02) | 1.8 (-0.01) | -176 | 5.34 | -50 | 1.52 | -38 | 1.15 | 3296 | 426.5 | 431.5 | 440.0 | 418.5 |
| 2022-10-28 | 40.33 (+0.01) | 1.58 (+0.16) | 1.81 (+0.03) | -22 | 0.55 | 446 | 11.19 | 101 | 2.53 | 3985 | 426.0 | 412.0 | 432.0 | 399.5 |
| 2022-10-21 | 40.32 (+0.08) | 1.42 (+0.04) | 1.78 (+0.03) | 207 | 3.43 | 113 | 1.87 | 67 | 1.11 | 6041 | 405.5 | 381.0 | 423.5 | 378.5 |
| 2022-10-14 | 40.24 (-0.1) | 1.38 (-0.08) | 1.75 (0.0) | -252 | 7.77 | -235 | 7.25 | 4 | 0.12 | 3243 | 390.5 | 389.0 | 406.0 | 388.5 |
| 2022-10-07 | 40.34 (-0.15) | 1.46 (-0.14) | 1.75 (-0.01) | -417 | 9.45 | 64 | 1.45 | -18 | 0.41 | 4413 | 404.0 | 383.5 | 416.0 | 377.0 |
| 2022-09-30 | 40.49 (-0.24) | 1.6 (+0.04) | 1.76 (+0.02) | -739 | 14.17 | 113 | 2.17 | 34 | 0.65 | 5216 | 392.0 | 437.0 | 437.0 | 381.0 |
| 2022-09-23 | 40.73 (-0.08) | 1.56 (-0.09) | 1.74 (-0.02) | -309 | 11.0 | -273 | 9.72 | -46 | 1.64 | 2810 | 432.5 | 453.5 | 458.0 | 432.5 |
| 2022-09-16 | 40.81 (-0.24) | 1.65 (+0.16) | 1.76 (0.0) | -536 | 9.89 | 445 | 8.21 | 13 | 0.24 | 5420 | 451.5 | 479.0 | 495.0 | 448.0 |
| 2022-09-08 | 41.05 (-0.05) | 1.49 (+0.08) | 1.76 (+0.02) | -160 | 4.91 | 229 | 7.03 | 55 | 1.69 | 3257 | 469.5 | 449.0 | 469.5 | 438.5 |
| 2022-09-02 | 41.1 (-0.03) | 1.41 (+0.05) | 1.74 (-0.02) | 42 | 0.95 | 138 | 3.13 | -58 | 1.32 | 4408 | 445.0 | 442.0 | 457.5 | 425.0 |
| 2022-08-26 | 41.13 (-0.04) | 1.36 (+0.1) | 1.76 (+0.02) | -85 | 3.48 | 259 | 10.6 | 61 | 2.5 | 2444 | 457.5 | 448.0 | 473.5 | 447.0 |
| 2022-08-19 | 41.17 (+0.02) | 1.26 (-0.01) | 1.74 (+0.04) | 51 | 1.87 | -3 | 0.11 | 115 | 4.23 | 2721 | 456.0 | 455.0 | 466.0 | 446.0 |
| 2022-08-12 | 41.15 (+0.14) | 1.27 (+0.05) | 1.7 (-0.01) | 323 | 4.62 | 113 | 1.62 | -28 | 0.4 | 6985 | 444.5 | 433.5 | 448.0 | 407.5 |
| 2022-08-05 | 41.01 (+0.17) | 1.22 (+0.14) | 1.71 (-0.01) | 516 | 10.25 | 385 | 7.65 | -46 | 0.91 | 5032 | 448.0 | 408.5 | 457.0 | 401.0 |
| 2022-07-29 | 40.84 (+0.2) | 1.08 (-0.16) | 1.72 (-0.01) | 575 | 11.83 | -425 | 8.74 | -34 | 0.7 | 4862 | 408.0 | 432.5 | 448.0 | 406.5 |
| 2022-07-22 | 40.64 (+0.05) | 1.24 (-0.03) | 1.73 (0.0) | -74 | 1.99 | -76 | 2.05 | 8 | 0.22 | 3713 | 437.5 | 430.0 | 452.0 | 426.0 |
| 2022-07-15 | 40.59 (+0.26) | 1.27 (-0.06) | 1.73 (-0.01) | 864 | 16.96 | -174 | 3.42 | -15 | 0.29 | 5095 | 424.0 | 428.0 | 448.5 | 418.0 |
| 2022-07-08 | 40.33 (+0.14) | 1.33 (+0.07) | 1.74 (+0.04) | 233 | 4.9 | 189 | 3.97 | 113 | 2.37 | 4758 | 425.5 | 412.0 | 439.5 | 393.0 |
| 2022-07-01 | 40.19 (+0.59) | 1.26 (-0.16) | 1.7 (-0.01) | 1705 | 23.63 | -282 | 3.91 | -25 | 0.35 | 7214 | 405.5 | 485.5 | 489.5 | 403.0 |
| 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 | 39.6 (-0.08) | 1.42 (+0.09) | 1.71 (+0.04) | -225 | 7.75 | 250 | 8.61 | 106 | 3.65 | 2903 | 473.0 | 465.0 | 486.0 | 461.5 |
| 2022-06-17 | 39.68 (-0.25) | 1.33 (+0.01) | 1.67 (-0.03) | -663 | 17.87 | 10 | 0.27 | -98 | 2.64 | 3710 | 461.5 | 490.5 | 494.0 | 451.0 |
| 2022-06-10 | 39.93 (+0.38) | 1.32 (+0.06) | 1.7 (+0.01) | 1003 | 25.29 | 164 | 4.14 | 24 | 0.61 | 3966 | 501.0 | 502.0 | 515.0 | 494.5 |
| 2022-06-02 | 39.55 (+0.03) | 1.26 (+0.02) | 1.69 (+0.03) | 143 | 3.49 | 52 | 1.27 | 85 | 2.07 | 4101 | 494.5 | 472.0 | 501.0 | 472.0 |
| 2022-05-27 | 39.52 (-0.09) | 1.24 (-0.02) | 1.66 (+0.02) | -95 | 1.79 | -48 | 0.9 | 57 | 1.07 | 5320 | 467.0 | 459.0 | 479.5 | 456.0 |
| 2022-05-20 | 39.61 (-0.03) | 1.26 (-0.18) | 1.64 (-0.05) | -83 | 1.26 | -495 | 7.5 | -124 | 1.88 | 6604 | 465.5 | 520.0 | 521.0 | 459.0 |
| 2022-05-13 | 39.64 (+0.83) | 1.44 (0.0) | 1.69 (-0.01) | 2236 | 22.12 | -4 | 0.04 | -33 | 0.33 | 10108 | 512.0 | 468.0 | 519.0 | 454.0 |
| 2022-05-06 | 38.81 (-0.19) | 1.44 (0.0) | 1.7 (+0.01) | -526 | 15.37 | 2 | 0.06 | 30 | 0.88 | 3423 | 482.0 | 487.5 | 504.0 | 462.0 |
| 2022-04-29 | 39.0 (+0.42) | 1.44 (+0.03) | 1.69 (-0.01) | 999 | 19.47 | 82 | 1.6 | -36 | 0.7 | 5130 | 487.5 | 493.0 | 497.0 | 467.0 |
| 2022-04-22 | 38.58 (-0.15) | 1.41 (+0.2) | 1.7 (+0.01) | -418 | 8.7 | 548 | 11.41 | 25 | 0.52 | 4803 | 503.0 | 463.0 | 508.0 | 459.0 |
| 2022-04-15 | 38.73 (-0.38) | 1.21 (+0.33) | 1.69 (-0.01) | -1055 | 26.32 | 928 | 23.15 | -24 | 0.6 | 4009 | 466.5 | 479.0 | 493.0 | 465.5 |
| 2022-04-08 | 39.11 (-0.28) | 0.88 (+0.11) | 1.7 (+0.01) | -838 | 27.7 | 281 | 9.29 | 19 | 0.63 | 3025 | 475.0 | 464.5 | 484.5 | 464.0 |
| 2022-04-01 | 39.39 (0.0) | 0.77 (+0.13) | 1.69 (+0.01) | 27 | 0.5 | 572 | 10.69 | 45 | 0.84 | 5350 | 488.5 | 461.0 | 489.0 | 448.0 |
| 2022-03-25 | 39.39 (-0.01) | 0.64 (-0.07) | 1.68 (+0.02) | -10 | 0.13 | -189 | 2.53 | 44 | 0.59 | 7477 | 461.0 | 455.0 | 485.0 | 454.0 |
| 2022-03-18 | 39.4 (+0.22) | 0.71 (-0.08) | 1.66 (0.0) | 590 | 6.13 | -210 | 2.18 | 16 | 0.17 | 9632 | 450.0 | 446.0 | 452.5 | 421.0 |
| 2022-03-11 | 39.18 (-0.97) | 0.79 (-0.13) | 1.66 (-0.06) | -2694 | 22.07 | -368 | 3.01 | -175 | 1.43 | 12206 | 437.5 | 527.0 | 539.0 | 427.0 |
| 2022-03-04 | 40.15 (-0.43) | 0.92 (-0.12) | 1.72 (+0.03) | -1236 | 26.95 | -322 | 7.02 | 72 | 1.57 | 4587 | 552.0 | 587.0 | 600.0 | 548.0 |
| 2022-02-25 | 40.58 (-0.23) | 1.04 (-0.09) | 1.69 (-0.04) | -639 | 19.59 | -236 | 7.23 | -89 | 2.73 | 3262 | 579.0 | 590.0 | 593.0 | 563.0 |
| 2022-02-18 | 40.81 (-0.21) | 1.13 (0.0) | 1.73 (-0.03) | -575 | 17.13 | 4 | 0.12 | -100 | 2.98 | 3356 | 589.0 | 600.0 | 600.0 | 584.0 |
| 2022-02-11 | 41.02 (-0.21) | 1.13 (-0.11) | 1.76 (+0.02) | -589 | 17.9 | -315 | 9.57 | 52 | 1.58 | 3291 | 602.0 | 597.0 | 617.0 | 590.0 |
| 2022-01-26 | 41.23 (-0.24) | 1.24 (-0.02) | 1.74 (-0.04) | -606 | 24.09 | -64 | 2.54 | -101 | 4.01 | 2516 | 610.0 | 601.0 | 614.0 | 582.0 |
| 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 | 41.47 (-0.05) | 1.26 (-0.11) | 1.78 (-0.03) | -125 | 4.54 | -292 | 10.6 | -88 | 3.2 | 2754 | 601.0 | 600.0 | 626.0 | 600.0 |
| 2022-01-14 | 41.52 (+0.09) | 1.37 (0.0) | 1.81 (-0.02) | 239 | 5.47 | 5 | 0.11 | -59 | 1.35 | 4371 | 605.0 | 639.0 | 639.0 | 595.0 |
| 2022-01-07 | 41.43 (+0.63) | 1.37 (+0.02) | 1.83 (+0.06) | 1725 | 28.24 | 48 | 0.79 | 174 | 2.85 | 6109 | 635.0 | 640.0 | 660.0 | 620.0 |
| 2021-12-30 | 40.8 (+0.01) | 1.35 (-0.01) | 1.77 (+0.01) | 77 | 6.45 | -36 | 3.02 | 28 | 2.35 | 1193 | 631.0 | 625.0 | 639.0 | 623.0 |
| 2021-12-24 | 40.79 (+0.18) | 1.36 (-0.01) | 1.76 (-0.01) | 423 | 25.22 | -2 | 0.12 | -20 | 1.19 | 1677 | 625.0 | 610.0 | 630.0 | 606.0 |
| 2021-12-17 | 40.61 (0.0) | 1.37 (+0.05) | 1.77 (-0.02) | 25 | 1.12 | 111 | 4.98 | -60 | 2.69 | 2229 | 610.0 | 621.0 | 628.0 | 606.0 |
| 2021-12-10 | 40.61 (+0.19) | 1.32 (+0.11) | 1.79 (+0.02) | 532 | 10.09 | 320 | 6.07 | 50 | 0.95 | 5274 | 618.0 | 591.0 | 632.0 | 589.0 |
| 2021-12-03 | 40.42 (-0.54) | 1.21 (-0.24) | 1.77 (+0.01) | -1498 | 25.3 | -666 | 11.25 | 21 | 0.35 | 5921 | 591.0 | 596.0 | 599.0 | 574.0 |
| 2021-11-26 | 40.96 (-0.24) | 1.45 (-0.06) | 1.76 (0.0) | -652 | 25.38 | -153 | 5.96 | 17 | 0.66 | 2569 | 601.0 | 634.0 | 636.0 | 600.0 |
| 2021-11-19 | 41.2 (-0.04) | 1.51 (-0.05) | 1.76 (+0.01) | -98 | 3.49 | -150 | 5.33 | 9 | 0.32 | 2812 | 633.0 | 646.0 | 662.0 | 631.0 |
| 2021-11-12 | 41.24 (+0.19) | 1.56 (+0.16) | 1.75 (+0.06) | 533 | 7.05 | 456 | 6.03 | 175 | 2.31 | 7562 | 565.0 | 612.0 | 672.0 | 541.0 |
| 2021-11-05 | 41.05 (-0.03) | 1.4 (0.0) | 1.69 (+0.04) | -64 | 1.64 | -3 | 0.08 | 115 | 2.94 | 3906 | 603.0 | 613.0 | 624.0 | 584.0 |
| 2021-10-29 | 41.08 (+0.06) | 1.4 (+0.07) | 1.65 (+0.02) | 130 | 4.2 | 169 | 5.46 | 58 | 1.87 | 3097 | 563.0 | 577.0 | 615.0 | 556.0 |
| 2021-10-22 | 41.02 (-0.11) | 1.33 (+0.05) | 1.63 (0.0) | -268 | 9.56 | 144 | 5.14 | -1 | 0.04 | 2804 | 573.0 | 556.0 | 590.0 | 556.0 |
| 2021-10-15 | 41.13 (-0.25) | 1.28 (-0.06) | 1.63 (+0.01) | -782 | 23.6 | -158 | 4.77 | 35 | 1.06 | 3314 | 553.0 | 565.0 | 578.0 | 551.0 |
| 2021-10-08 | 41.38 (-0.23) | 1.34 (+0.02) | 1.62 (-0.01) | -603 | 11.2 | 54 | 1.0 | -49 | 0.91 | 5384 | 571.0 | 597.0 | 608.0 | 560.0 |
| 2021-10-01 | 41.61 (-0.14) | 1.32 (+0.07) | 1.63 (-0.03) | -301 | 13.52 | 94 | 4.22 | -74 | 3.32 | 2227 | 591.0 | 616.0 | 622.0 | 590.0 |
| 2021-09-24 | 41.75 (+0.03) | 1.25 (0.0) | 1.66 (-0.02) | 115 | 4.81 | 8 | 0.33 | -58 | 2.43 | 2391 | 615.0 | 603.0 | 618.0 | 593.0 |
| 2021-09-17 | 41.72 (-0.13) | 1.25 (+0.22) | 1.68 (-0.01) | -378 | 7.42 | 606 | 11.9 | -25 | 0.49 | 5092 | 614.0 | 599.0 | 630.0 | 595.0 |
| 2021-09-10 | 41.85 (-0.14) | 1.03 (+0.22) | 1.69 (-0.01) | -415 | 8.81 | 603 | 12.79 | -27 | 0.57 | 4713 | 606.0 | 575.0 | 609.0 | 556.0 |
| 2021-09-03 | 41.99 (-0.13) | 0.81 (+0.04) | 1.7 (-0.01) | -410 | 12.51 | 102 | 3.11 | -33 | 1.01 | 3278 | 577.0 | 542.0 | 580.0 | 541.0 |
| 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 | 42.12 (-0.26) | 0.77 (-0.01) | 1.71 (0.0) | -710 | 20.69 | -14 | 0.41 | 12 | 0.35 | 3431 | 542.0 | 535.0 | 561.0 | 531.0 |
| 2021-08-20 | 42.38 (-0.16) | 0.78 (0.0) | 1.71 (-0.02) | -602 | 10.63 | -4 | 0.07 | -54 | 0.95 | 5661 | 535.0 | 543.0 | 549.0 | 503.0 |
| 2021-08-13 | 42.54 (-0.51) | 0.78 (-0.05) | 1.73 (+0.01) | -1457 | 28.78 | -154 | 3.04 | 22 | 0.43 | 5063 | 552.0 | 594.0 | 609.0 | 547.0 |
| 2021-08-06 | 43.05 (+0.06) | 0.83 (-0.19) | 1.72 (0.0) | 207 | 5.14 | -517 | 12.85 | 14 | 0.35 | 4024 | 603.0 | 614.0 | 625.0 | 586.0 |
| 2021-07-30 | 42.99 (+0.03) | 1.02 (+0.05) | 1.72 (+0.01) | -1 | 0.03 | 146 | 4.8 | 22 | 0.72 | 3041 | 610.0 | 606.0 | 617.0 | 595.0 |
| 2021-07-23 | 42.96 (+0.08) | 0.97 (-0.24) | 1.71 (0.0) | 206 | 3.6 | -663 | 11.57 | -13 | 0.23 | 5729 | 606.0 | 608.0 | 609.0 | 575.0 |
| 2021-07-16 | 42.88 (+0.08) | 1.21 (-0.53) | 1.71 (0.0) | 220 | 4.21 | -1441 | 27.55 | 6 | 0.11 | 5231 | 613.0 | 630.0 | 631.0 | 587.0 |
| 2021-07-09 | 42.8 (+0.2) | 1.74 (-0.19) | 1.71 (-0.04) | 593 | 9.86 | -542 | 9.01 | -121 | 2.01 | 6017 | 630.0 | 667.0 | 678.0 | 622.0 |
| 2021-07-02 | 42.6 (-0.07) | 1.93 (+0.15) | 1.75 (-0.04) | -200 | 4.72 | 209 | 4.93 | -111 | 2.62 | 4236 | 656.0 | 669.0 | 680.0 | 634.0 |
| 2021-06-25 | 42.67 (+0.12) | 1.78 (+0.06) | 1.79 (0.0) | 303 | 5.66 | 179 | 3.34 | 14 | 0.26 | 5356 | 664.0 | 624.0 | 668.0 | 609.0 |
| 2021-06-18 | 42.55 (+0.26) | 1.72 (-0.3) | 1.79 (+0.06) | 756 | 14.85 | -840 | 16.5 | 163 | 3.2 | 5090 | 624.0 | 625.0 | 636.0 | 600.0 |
| 2021-06-11 | 42.29 (+0.04) | 2.02 (-0.14) | 1.73 (+0.01) | 299 | 6.5 | -371 | 8.07 | 33 | 0.72 | 4597 | 621.0 | 638.0 | 654.0 | 617.0 |
| 2021-06-04 | 42.25 (+0.42) | 2.16 (-0.16) | 1.72 (+0.06) | 1269 | 22.55 | -443 | 7.87 | 154 | 2.74 | 5628 | 631.0 | 645.0 | 668.0 | 616.0 |
| 2021-05-28 | 41.83 (+0.35) | 2.32 (+0.21) | 1.66 (0.0) | 793 | 8.34 | 568 | 5.98 | 9 | 0.09 | 9506 | 649.0 | 628.0 | 683.0 | 625.0 |
| 2021-05-21 | 41.48 (+0.04) | 2.11 (+0.29) | 1.66 (+0.03) | 224 | 2.4 | 819 | 8.78 | 63 | 0.68 | 9329 | 637.0 | 559.0 | 642.0 | 539.0 |
| 2021-05-14 | 41.44 (+0.41) | 1.82 (+0.65) | 1.63 (-0.09) | 1149 | 6.75 | 1784 | 10.49 | -238 | 1.4 | 17011 | 587.0 | 589.0 | 643.0 | 568.0 |
| 2021-05-07 | 41.03 (+0.26) | 1.17 (+0.38) | 1.72 (+0.03) | 691 | 8.89 | 1040 | 13.38 | 96 | 1.23 | 7774 | 570.0 | 543.0 | 588.0 | 533.0 |
| 2021-04-29 | 40.77 (+0.16) | 0.79 (-0.19) | 1.69 (-0.02) | 527 | 15.84 | -519 | 15.59 | -80 | 2.4 | 3328 | 536.0 | 548.0 | 548.0 | 512.0 |
| 2021-04-23 | 40.61 (+0.27) | 0.98 (+0.13) | 1.71 (-0.02) | 700 | 8.52 | 342 | 4.16 | -36 | 0.44 | 8213 | 545.0 | 514.0 | 555.0 | 511.0 |
| 2021-04-16 | 40.34 (+0.44) | 0.85 (+0.08) | 1.73 (+0.02) | 1058 | 23.81 | 209 | 4.7 | 49 | 1.1 | 4443 | 515.0 | 500.0 | 517.0 | 488.0 |
| 2021-04-09 | 39.9 (+0.35) | 0.77 (-0.03) | 1.71 (+0.01) | 912 | 18.56 | -83 | 1.69 | 31 | 0.63 | 4915 | 495.0 | 481.0 | 515.0 | 470.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 39.55 (+0.07) | 0.8 (-0.01) | 1.7 (-0.02) | 199 | 6.43 | 39 | 1.26 | -64 | 2.07 | 3097 | 479.0 | 494.0 | 494.5 | 471.5 |
| 2021-03-26 | 39.48 (-0.14) | 0.81 (+0.05) | 1.72 (-0.04) | -380 | 7.89 | 150 | 3.11 | -99 | 2.06 | 4816 | 488.0 | 461.5 | 490.0 | 452.0 |
| 2021-03-19 | 39.62 (+0.03) | 0.76 (-0.03) | 1.76 (+0.04) | 102 | 1.94 | -87 | 1.66 | 115 | 2.19 | 5255 | 462.5 | 480.0 | 492.0 | 454.0 |
| 2021-03-12 | 39.59 (+0.51) | 0.79 (+0.29) | 1.72 (+0.07) | 1449 | 12.15 | 792 | 6.64 | 192 | 1.61 | 11924 | 480.0 | 436.5 | 499.0 | 431.5 |
| 2021-03-05 | 39.08 (+0.02) | 0.5 (-0.02) | 1.65 (+0.09) | 3 | 0.08 | -62 | 1.55 | 240 | 6.01 | 3994 | 430.5 | 431.0 | 441.0 | 412.0 |
| 2021-02-26 | 39.06 (+0.6) | 0.52 (+0.02) | 1.56 (+0.01) | 1793 | 30.5 | 72 | 1.22 | 27 | 0.46 | 5879 | 429.5 | 427.5 | 454.5 | 422.0 |
| 2021-02-19 | 38.46 (+0.26) | 0.5 (-0.04) | 1.55 (+0.01) | 672 | 22.0 | -111 | 3.63 | 15 | 0.49 | 3055 | 423.0 | 423.5 | 430.0 | 411.0 |
| 2021-02-05 | 38.2 (+0.36) | 0.54 (-0.02) | 1.54 (0.0) | 987 | 30.14 | -61 | 1.86 | 15 | 0.46 | 3275 | 413.5 | 405.0 | 419.5 | 400.0 |
| 2021-01-29 | 37.84 (+0.27) | 0.56 (+0.01) | 1.54 (-0.01) | 632 | 14.27 | 21 | 0.47 | -20 | 0.45 | 4429 | 405.5 | 407.0 | 418.0 | 401.5 |
| 2021-01-22 | 37.57 (+0.14) | 0.55 (-0.07) | 1.55 (-0.05) | 376 | 7.9 | -188 | 3.95 | -140 | 2.94 | 4761 | 406.0 | 402.0 | 410.0 | 393.0 |
| 2021-01-15 | 37.43 (+0.31) | 0.62 (-0.11) | 1.6 (-0.12) | 860 | 9.71 | -300 | 3.39 | -350 | 3.95 | 8856 | 405.5 | 431.0 | 437.0 | 404.5 |
| 2021-01-08 | 37.12 (+0.29) | 0.73 (-0.03) | 1.72 (+0.12) | 759 | 9.28 | -70 | 0.86 | 330 | 4.04 | 8176 | 438.5 | 420.0 | 445.0 | 413.0 |
| 2020-12-31 | 36.83 (+0.42) | 0.76 (-0.01) | 1.6 (+0.07) | 1173 | 26.54 | 168 | 3.8 | 191 | 4.32 | 4420 | 422.5 | 400.0 | 426.5 | 400.0 |
| 2020-12-25 | 36.41 (+0.12) | 0.77 (-0.1) | 1.53 (-0.03) | 330 | 10.23 | -250 | 7.75 | -63 | 1.95 | 3227 | 395.5 | 393.5 | 408.5 | 389.5 |
| 2020-12-18 | 36.29 (-0.3) | 0.87 (+0.03) | 1.56 (-0.01) | -835 | 19.21 | 61 | 1.4 | -24 | 0.55 | 4347 | 389.0 | 393.5 | 403.0 | 386.0 |
| 2020-12-11 | 36.59 (-0.36) | 0.84 (-0.07) | 1.57 (+0.02) | -828 | 21.5 | -173 | 4.49 | 40 | 1.04 | 3851 | 395.5 | 395.0 | 401.0 | 386.5 |
| 2020-12-04 | 36.95 (-0.1) | 0.91 (+0.02) | 1.55 (-0.04) | -281 | 5.32 | 41 | 0.78 | -93 | 1.76 | 5282 | 393.5 | 404.0 | 411.0 | 391.0 |
| 2020-11-27 | 37.05 (+0.18) | 0.89 (-0.1) | 1.59 (-0.1) | 497 | 13.18 | -262 | 6.95 | -279 | 7.4 | 3770 | 407.5 | 416.0 | 418.0 | 400.5 |
| 2020-11-20 | 36.87 (+0.2) | 0.99 (-0.06) | 1.69 (-0.06) | 557 | 16.06 | -169 | 4.87 | -175 | 5.05 | 3468 | 412.5 | 415.0 | 418.0 | 407.0 |
| 2020-11-13 | 36.67 (+0.39) | 1.05 (+0.25) | 1.75 (+0.02) | 1047 | 12.51 | 692 | 8.27 | 52 | 0.62 | 8367 | 418.5 | 410.5 | 430.0 | 401.0 |
| 2020-11-06 | 36.28 (+0.38) | 0.8 (+0.18) | 1.73 (+0.13) | 1049 | 11.23 | 491 | 5.26 | 358 | 3.83 | 9342 | 410.0 | 376.0 | 420.0 | 373.5 |
| 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 | |||
| 2020-10-30 | 35.9 (-0.08) | 0.62 (-0.07) | 1.6 (-0.02) | -223 | 5.86 | -210 | 5.52 | -57 | 1.5 | 3804 | 378.5 | 379.0 | 383.0 | 367.0 |
| 2020-10-23 | 35.98 (+0.08) | 0.69 (+0.02) | 1.62 (-0.03) | 281 | 7.65 | 52 | 1.41 | -83 | 2.26 | 3675 | 379.5 | 383.5 | 389.0 | 374.0 |
| 2020-10-16 | 35.9 (+0.15) | 0.67 (+0.18) | 1.65 (+0.03) | 328 | 2.97 | 509 | 4.61 | 100 | 0.91 | 11033 | 380.0 | 356.5 | 388.0 | 351.0 |
| 2020-10-08 | 35.75 (-0.17) | 0.49 (-0.07) | 1.62 (0.0) | -478 | 23.4 | -201 | 9.84 | -5 | 0.24 | 2043 | 351.0 | 361.0 | 362.5 | 349.5 |
| 2020-09-30 | 35.92 (-0.03) | 0.56 (+0.05) | 1.62 (0.0) | -21 | 1.33 | 77 | 4.88 | -4 | 0.25 | 1579 | 359.0 | 353.5 | 363.0 | 351.0 |
| 2020-09-25 | 35.95 (-0.6) | 0.51 (-0.05) | 1.62 (-0.07) | -1689 | 34.14 | -122 | 2.47 | -206 | 4.16 | 4948 | 352.0 | 372.5 | 374.0 | 345.0 |
| 2020-09-18 | 36.55 (+0.34) | 0.56 (-0.07) | 1.69 (-0.04) | 887 | 19.94 | -200 | 4.5 | -97 | 2.18 | 4449 | 372.5 | 372.5 | 382.0 | 371.0 |
| 2020-09-11 | 36.21 (+0.03) | 0.63 (0.0) | 1.73 (-0.02) | 165 | 5.2 | 5 | 0.16 | -44 | 1.39 | 3173 | 370.5 | 371.0 | 374.0 | 359.0 |
| 2020-09-04 | 36.18 (+0.09) | 0.63 (-0.23) | 1.75 (-0.06) | 240 | 3.73 | -623 | 9.69 | -181 | 2.81 | 6430 | 370.5 | 390.5 | 394.0 | 365.0 |
| 2020-08-28 | 36.09 (+0.58) | 0.86 (-0.08) | 1.81 (+0.06) | 1756 | 26.85 | -219 | 3.35 | 167 | 2.55 | 6539 | 392.0 | 383.5 | 397.0 | 371.0 |
| 2020-08-21 | 35.51 (+0.62) | 0.94 (0.0) | 1.75 (-0.04) | 1632 | 33.31 | -5 | 0.1 | -110 | 2.24 | 4900 | 384.0 | 388.5 | 400.0 | 370.0 |
| 2020-08-14 | 34.89 (+0.7) | 0.94 (+0.08) | 1.79 (-0.04) | 2314 | 27.97 | 205 | 2.48 | -98 | 1.18 | 8273 | 386.5 | 370.0 | 399.0 | 361.0 |
| 2020-08-07 | 34.19 (+0.16) | 0.86 (+0.07) | 1.83 (+0.03) | 663 | 8.29 | 212 | 2.65 | 76 | 0.95 | 7995 | 370.0 | 345.0 | 373.0 | 336.5 |
| 2020-07-31 | 34.03 (+0.52) | 0.79 (+0.33) | 1.8 (+0.03) | 1435 | 15.27 | 891 | 9.48 | 68 | 0.72 | 9400 | 346.0 | 325.5 | 352.5 | 320.0 |
| 2020-07-24 | 33.51 (-0.21) | 0.46 (+0.04) | 1.77 (-0.03) | -692 | 21.37 | 123 | 3.8 | -66 | 2.04 | 3238 | 326.0 | 333.0 | 335.0 | 321.0 |
| 2020-07-17 | 33.72 (+0.36) | 0.42 (-0.01) | 1.8 (+0.09) | 592 | 9.63 | -28 | 0.46 | 234 | 3.81 | 6146 | 333.0 | 324.0 | 343.5 | 318.5 |
| 2020-07-10 | 33.36 (-0.56) | 0.43 (-0.02) | 1.71 (+0.03) | -1320 | 22.33 | -69 | 1.17 | 81 | 1.37 | 5911 | 322.5 | 348.0 | 348.5 | 322.0 |
| 2020-07-03 | 33.92 (+0.14) | 0.45 (-0.08) | 1.68 (0.0) | 613 | 13.24 | -97 | 2.1 | 21 | 0.45 | 4630 | 346.0 | 331.0 | 346.0 | 330.5 |
| 2020-06-24 | 33.78 (+0.02) | 0.53 (-0.02) | 1.68 (-0.05) | 241 | 5.63 | -55 | 1.28 | -149 | 3.48 | 4284 | 289.5 | 342.5 | 349.5 | 289.5 |
| 2020-06-19 | 33.76 (+0.08) | 0.55 (+0.04) | 1.73 (-0.09) | 494 | 6.81 | 103 | 1.42 | -252 | 3.48 | 7251 | 346.0 | 333.5 | 354.0 | 330.0 |
| 2020-06-12 | 33.68 (+0.52) | 0.51 (+0.07) | 1.82 (-0.1) | 1501 | 14.01 | 195 | 1.82 | -257 | 2.4 | 10715 | 330.0 | 333.0 | 355.5 | 318.0 |
| 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 | 33.16 (+0.24) | 0.44 (-0.03) | 1.92 (+0.05) | 487 | 5.43 | -90 | 1.0 | 132 | 1.47 | 8974 | 326.5 | 312.5 | 335.0 | 309.0 |
| 2020-05-29 | 32.92 (-0.14) | 0.47 (+0.2) | 1.87 (+0.12) | -727 | 5.34 | 553 | 4.06 | 315 | 2.31 | 13615 | 309.0 | 295.5 | 327.5 | 290.0 |
| 2020-05-22 | 33.06 (+0.31) | 0.27 (+0.03) | 1.75 (+0.17) | 957 | 5.82 | 102 | 0.62 | 486 | 2.96 | 16436 | 294.5 | 269.0 | 309.0 | 266.0 |
| 2020-05-15 | 32.75 (-0.81) | 0.24 (-0.08) | 1.58 (0.0) | -1986 | 18.77 | -233 | 2.2 | -1 | 0.01 | 10580 | 269.5 | 273.5 | 282.0 | 263.0 |
| 2020-05-08 | 33.56 (-1.32) | 0.32 (-0.12) | 1.58 (-0.02) | -3507 | 39.29 | -324 | 3.63 | -70 | 0.78 | 8926 | 273.5 | 290.0 | 294.5 | 271.0 |
| 2020-04-30 | 34.88 (+0.32) | 0.44 (+0.07) | 1.6 (0.0) | 548 | 8.21 | 192 | 2.88 | 15 | 0.22 | 6673 | 300.0 | 277.0 | 300.0 | 277.0 |
| 2020-04-24 | 34.56 (-0.24) | 0.37 (+0.01) | 1.6 (-0.01) | -837 | 14.17 | 28 | 0.47 | -40 | 0.68 | 5905 | 275.0 | 280.0 | 293.5 | 268.0 |
| 2020-04-17 | 34.8 (-0.2) | 0.36 (+0.08) | 1.61 (0.0) | -795 | 8.87 | 201 | 2.24 | -11 | 0.12 | 8966 | 280.0 | 268.5 | 298.0 | 261.5 |
| 2020-04-10 | 35.0 (-0.59) | 0.28 (0.0) | 1.61 (-0.01) | -1349 | 11.12 | 25 | 0.21 | -28 | 0.23 | 12127 | 270.0 | 236.0 | 275.0 | 224.0 |
| 2020-04-01 | 35.59 (-0.31) | 0.28 (+0.11) | 1.62 (-0.01) | -1109 | 29.67 | 36 | 0.96 | -29 | 0.78 | 3738 | 236.5 | 241.0 | 253.0 | 233.5 |
| 2020-03-27 | 35.9 (-0.6) | 0.17 (+0.02) | 1.63 (-0.02) | -1252 | 14.11 | 58 | 0.65 | -45 | 0.51 | 8873 | 250.5 | 210.5 | 259.0 | 201.0 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 38.5 (+0.62) | 1.18 (-0.01) | 1.86 (-0.02) | 1641 | 18.39 | -11 | 0.12 | -45 | 0.5 | 8922 | 541.0 | 543.0 | 593.0 | 516.0 |
| 2024-10-30 | 37.88 (+0.28) | 1.19 (-0.05) | 1.88 (-0.02) | 738 | 9.46 | -88 | 1.13 | -44 | 0.56 | 7805 | 543.0 | 541.0 | 571.0 | 533.0 |
| 2024-09-30 | 37.6 (+0.27) | 1.24 (+0.12) | 1.9 (+0.01) | 864 | 6.88 | 328 | 2.61 | 25 | 0.2 | 12563 | 545.0 | 531.0 | 577.0 | 510.0 |
| 2024-08-30 | 37.33 (-0.36) | 1.12 (-0.08) | 1.89 (-0.04) | -1119 | 5.88 | -217 | 1.14 | -130 | 0.68 | 19022 | 536.0 | 533.0 | 545.0 | 470.5 |
| 2024-07-31 | 37.69 (-0.86) | 1.2 (+0.43) | 1.93 (-0.03) | -2024 | 10.82 | 1054 | 5.63 | -83 | 0.44 | 18713 | 528.0 | 525.0 | 562.0 | 490.0 |
| 2024-06-28 | 38.55 (+1.11) | 0.77 (+0.07) | 1.96 (+0.04) | 2740 | 14.24 | 187 | 0.97 | 130 | 0.68 | 19247 | 529.0 | 488.0 | 557.0 | 487.0 |
| 2024-05-31 | 37.44 (-1.89) | 0.7 (-0.02) | 1.92 (0.0) | -5227 | 29.73 | -40 | 0.23 | -14 | 0.08 | 17584 | 485.0 | 511.0 | 512.0 | 461.0 |
| 2024-04-30 | 39.33 (-0.76) | 0.72 (0.0) | 1.92 (-0.02) | -2111 | 13.66 | -200 | 1.29 | -56 | 0.36 | 15455 | 515.0 | 557.0 | 558.0 | 485.0 |
| 2024-03-29 | 40.09 (-0.98) | 0.72 (+0.04) | 1.94 (+0.06) | -2654 | 18.29 | 117 | 0.81 | 178 | 1.23 | 14512 | 553.0 | 547.0 | 580.0 | 531.0 |
| 2024-02-29 | 41.07 (-0.03) | 0.68 (-0.49) | 1.88 (+0.03) | -107 | 1.02 | -1341 | 12.84 | 86 | 0.82 | 10447 | 540.0 | 555.0 | 564.0 | 513.0 |
| 2024-01-31 | 41.1 (-0.08) | 1.17 (-0.17) | 1.85 (-0.02) | -210 | 2.23 | -527 | 5.6 | -70 | 0.74 | 9406 | 547.0 | 561.0 | 563.0 | 521.0 |
| 2023-12-29 | 41.18 (+0.74) | 1.34 (-0.17) | 1.87 (-0.04) | 2135 | 20.42 | -468 | 4.48 | -101 | 0.97 | 10457 | 562.0 | 593.0 | 596.0 | 543.0 |
| 2023-11-30 | 40.44 (+0.73) | 1.51 (+0.13) | 1.91 (-0.05) | 2018 | 11.87 | 356 | 2.09 | -139 | 0.82 | 17006 | 593.0 | 518.0 | 598.0 | 513.0 |
| 2023-10-31 | 39.71 (+0.18) | 1.38 (+0.11) | 1.96 (+0.11) | 409 | 3.64 | 208 | 1.85 | 289 | 2.57 | 11237 | 514.0 | 492.0 | 537.0 | 486.0 |
| 2023-09-28 | 39.53 (-0.59) | 1.27 (+0.03) | 1.85 (+0.07) | -1393 | 11.8 | 81 | 0.69 | 209 | 1.77 | 11806 | 487.0 | 512.0 | 531.0 | 486.5 |
| 2023-08-31 | 40.12 (-0.46) | 1.24 (+0.29) | 1.78 (-0.03) | -1345 | 6.58 | 807 | 3.95 | -89 | 0.44 | 20448 | 509.0 | 548.0 | 560.0 | 473.0 |
| 2023-07-31 | 40.58 (-0.37) | 0.95 (+0.14) | 1.81 (-0.02) | -1249 | 8.55 | 7 | 0.05 | -52 | 0.36 | 14609 | 542.0 | 501.0 | 561.0 | 487.0 |
| 2023-06-30 | 40.95 (+0.29) | 0.81 (-0.34) | 1.83 (+0.05) | 944 | 5.13 | -920 | 5.0 | 123 | 0.67 | 18401 | 499.5 | 470.0 | 520.0 | 462.5 |
| 2023-05-31 | 40.66 (-0.42) | 1.15 (-0.43) | 1.78 (+0.11) | -1173 | 9.49 | -1175 | 9.51 | 300 | 2.43 | 12361 | 469.0 | 487.0 | 505.0 | 458.5 |
| 2023-04-28 | 41.08 (+0.31) | 1.58 (-0.03) | 1.67 (+0.02) | 977 | 15.41 | -99 | 1.56 | 54 | 0.85 | 6339 | 487.5 | 490.5 | 498.5 | 477.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 40.77 (-0.1) | 1.61 (-0.12) | 1.65 (-0.01) | -345 | 1.33 | -403 | 1.56 | -27 | 0.1 | 25867 | 495.0 | 485.0 | 500.0 | 448.5 |
| 2023-02-24 | 40.87 (+0.2) | 1.73 (-0.27) | 1.66 (-0.03) | 425 | 3.11 | -748 | 5.48 | -62 | 0.45 | 13652 | 480.5 | 497.0 | 515.0 | 477.0 |
| 2023-01-31 | 40.67 (+0.22) | 2.0 (+0.08) | 1.69 (+0.05) | 571 | 4.53 | 208 | 1.65 | 138 | 1.09 | 12614 | 496.5 | 491.5 | 510.0 | 477.5 |
| 2022-12-30 | 40.45 (-0.16) | 1.92 (+0.42) | 1.64 (-0.06) | -289 | 1.63 | 1216 | 6.85 | -186 | 1.05 | 17754 | 495.5 | 461.0 | 505.0 | 445.0 |
| 2022-11-30 | 40.61 (+0.28) | 1.5 (-0.07) | 1.7 (-0.11) | 844 | 5.74 | -188 | 1.28 | -295 | 2.01 | 14708 | 457.0 | 425.0 | 464.0 | 416.5 |
| 2022-10-31 | 40.33 (-0.16) | 1.57 (-0.03) | 1.81 (+0.05) | -485 | 2.67 | 353 | 1.94 | 149 | 0.82 | 18157 | 424.5 | 383.5 | 433.5 | 377.0 |
| 2022-09-30 | 40.49 (-0.62) | 1.6 (+0.25) | 1.76 (-0.01) | -1728 | 9.37 | 677 | 3.67 | -26 | 0.14 | 18438 | 392.0 | 434.5 | 495.0 | 381.0 |
| 2022-08-31 | 41.11 (+0.27) | 1.35 (+0.27) | 1.77 (+0.05) | 831 | 4.18 | 729 | 3.67 | 126 | 0.63 | 19859 | 445.5 | 408.5 | 473.5 | 401.0 |
| 2022-07-29 | 40.84 (+0.68) | 1.08 (-0.2) | 1.72 (+0.03) | 1728 | 8.8 | -547 | 2.78 | 85 | 0.43 | 19643 | 408.0 | 424.5 | 452.0 | 393.0 |
| 2022-06-30 | 40.16 (+0.54) | 1.28 (+0.02) | 1.69 (+0.01) | 1533 | 8.7 | 199 | 1.13 | 23 | 0.13 | 17614 | 415.5 | 490.5 | 515.0 | 413.5 |
| 2022-05-31 | 39.62 (+0.62) | 1.26 (-0.18) | 1.68 (-0.01) | 1832 | 6.42 | -489 | 1.71 | -14 | 0.05 | 28525 | 496.5 | 487.5 | 521.0 | 454.0 |
| 2022-04-29 | 39.0 (-0.46) | 1.44 (+0.78) | 1.69 (0.0) | -1493 | 8.2 | 2151 | 11.81 | -12 | 0.07 | 18217 | 487.5 | 469.0 | 508.0 | 459.0 |
| 2022-03-31 | 39.46 (-1.12) | 0.66 (-0.38) | 1.69 (0.0) | -3142 | 8.27 | -829 | 2.18 | -2 | 0.01 | 38004 | 477.5 | 587.0 | 600.0 | 421.0 |
| 2022-02-25 | 40.58 (-0.65) | 1.04 (-0.2) | 1.69 (-0.05) | -1803 | 18.2 | -547 | 5.52 | -137 | 1.38 | 9909 | 579.0 | 597.0 | 617.0 | 563.0 |
| 2022-01-26 | 41.23 (+0.43) | 1.24 (-0.11) | 1.74 (-0.03) | 1233 | 7.83 | -303 | 1.92 | -74 | 0.47 | 15751 | 610.0 | 640.0 | 660.0 | 582.0 |
| 2021-12-30 | 40.8 (+0.11) | 1.35 (+0.04) | 1.77 (+0.02) | 319 | 2.35 | 101 | 0.74 | 69 | 0.51 | 13599 | 631.0 | 580.0 | 639.0 | 574.0 |
| 2021-11-30 | 40.69 (-0.39) | 1.31 (-0.09) | 1.75 (+0.1) | -1041 | 5.33 | -224 | 1.15 | 266 | 1.36 | 19547 | 581.0 | 613.0 | 672.0 | 541.0 |
| 2021-10-29 | 41.08 (-0.58) | 1.4 (+0.09) | 1.65 (+0.02) | -1665 | 11.07 | 246 | 1.64 | 40 | 0.27 | 15034 | 563.0 | 602.0 | 615.0 | 551.0 |
| 2021-09-30 | 41.66 (-0.37) | 1.31 (+0.54) | 1.63 (-0.07) | -969 | 6.12 | 1376 | 8.69 | -192 | 1.21 | 15833 | 607.0 | 550.0 | 630.0 | 550.0 |
| 2021-08-31 | 42.03 (-0.96) | 0.77 (-0.25) | 1.7 (-0.02) | -2840 | 14.48 | -689 | 3.51 | -28 | 0.14 | 19617 | 557.0 | 614.0 | 625.0 | 503.0 |
| 2021-07-30 | 42.99 (+0.48) | 1.02 (-0.88) | 1.72 (-0.05) | 1249 | 5.74 | -2415 | 11.09 | -138 | 0.63 | 21776 | 610.0 | 661.0 | 680.0 | 575.0 |
| 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 | 42.51 (+0.67) | 1.9 (-0.41) | 1.77 (+0.1) | 2180 | 9.66 | -1312 | 5.82 | 255 | 1.13 | 22556 | 656.0 | 645.0 | 673.0 | 600.0 |
| 2021-05-31 | 41.84 (+1.07) | 2.31 (+1.52) | 1.67 (-0.02) | 2873 | 6.5 | 4172 | 9.44 | -40 | 0.09 | 44217 | 645.0 | 543.0 | 683.0 | 533.0 |
| 2021-04-29 | 40.77 (+1.18) | 0.79 (-0.01) | 1.69 (-0.02) | 3094 | 14.43 | -51 | 0.24 | -62 | 0.29 | 21438 | 536.0 | 480.5 | 555.0 | 470.5 |
| 2021-03-31 | 39.59 (+0.53) | 0.8 (+0.28) | 1.71 (+0.15) | 1476 | 5.17 | 832 | 2.91 | 410 | 1.44 | 28551 | 480.0 | 431.0 | 499.0 | 412.0 |
| 2021-02-26 | 39.06 (+1.22) | 0.52 (-0.04) | 1.56 (+0.02) | 3452 | 28.27 | -100 | 0.82 | 57 | 0.47 | 12210 | 429.5 | 405.0 | 454.5 | 400.0 |
| 2021-01-29 | 37.84 (+1.01) | 0.56 (-0.2) | 1.54 (-0.06) | 2627 | 10.02 | -537 | 2.05 | -180 | 0.69 | 26222 | 405.5 | 420.0 | 445.0 | 393.0 |
| 2020-12-31 | 36.83 (-0.19) | 0.76 (-0.12) | 1.6 (+0.03) | -320 | 1.62 | -131 | 0.66 | 92 | 0.46 | 19813 | 422.5 | 401.5 | 426.5 | 386.0 |
| 2020-11-30 | 37.02 (+1.12) | 0.88 (+0.26) | 1.57 (-0.03) | 3029 | 11.53 | 730 | 2.78 | -85 | 0.32 | 26264 | 400.0 | 376.0 | 430.0 | 373.5 |
| 2020-10-30 | 35.9 (-0.02) | 0.62 (+0.06) | 1.6 (-0.02) | -92 | 0.45 | 150 | 0.73 | -45 | 0.22 | 20556 | 378.5 | 361.0 | 389.0 | 349.5 |
| 2020-09-30 | 35.92 (-0.18) | 0.56 (-0.3) | 1.62 (-0.18) | -450 | 2.31 | -863 | 4.44 | -510 | 2.62 | 19441 | 359.0 | 391.0 | 391.0 | 345.0 |
| 2020-08-31 | 36.1 (+2.07) | 0.86 (+0.07) | 1.8 (0.0) | 6397 | 22.17 | 193 | 0.67 | 13 | 0.05 | 28848 | 387.5 | 345.0 | 400.0 | 336.5 |
| 2020-07-31 | 34.03 (+0.11) | 0.79 (+0.32) | 1.8 (+0.15) | 102 | 0.38 | 873 | 3.28 | 410 | 1.54 | 26605 | 346.0 | 342.5 | 352.5 | 318.5 |
| 2020-06-30 | 33.92 (+1.0) | 0.47 (0.0) | 1.65 (-0.22) | 3249 | 9.57 | 100 | 0.29 | -598 | 1.76 | 33948 | 342.0 | 312.5 | 355.5 | 289.5 |
| 2020-05-29 | 32.92 (-1.96) | 0.47 (+0.03) | 1.87 (+0.27) | -5263 | 10.62 | 98 | 0.2 | 730 | 1.47 | 49559 | 309.0 | 290.0 | 327.5 | 263.0 |
| 2020-04-30 | 34.88 (-0.74) | 0.44 (+0.17) | 1.6 (-0.03) | -2675 | 7.67 | 451 | 1.29 | -79 | 0.23 | 34874 | 300.0 | 240.5 | 300.0 | 224.0 |
| 2020-03-31 | 35.62 (-1.28) | 0.27 (-0.17) | 1.63 (-0.12) | -3830 | 10.75 | -692 | 1.94 | -328 | 0.92 | 35637 | 240.5 | 351.0 | 398.0 | 201.0 |
| 2020-02-27 | 36.9 (-1.08) | 0.44 (-0.3) | 1.75 (-0.01) | -3040 | 23.05 | -840 | 6.37 | -25 | 0.19 | 13186 | 360.0 | 387.0 | 398.0 | 360.0 |
| 2020-01-31 | 37.98 (+0.21) | 0.74 (-0.18) | 1.76 (+0.02) | 687 | 8.15 | -500 | 5.93 | 59 | 0.7 | 8432 | 390.0 | 295.0 | 416.0 | 289.5 |
| 2019-12-31 | 37.77 () | 0.92 () | 1.74 () | 1103 | 121.21 | -335 | 36.81 | 65 | 7.14 | 910 | 403.0 | 408.0 | 410.0 | 399.0 |
