- 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 | 42.66 (+0.06) | 0.27 (0.0) | 0.93 (-0.01) | 1563 | 2.28 | 1 | 0.0 | -291 | 0.42 | 68501 | 95.8 | 95.5 | 98.9 | 95.0 |
| 2024-11-20 | 42.6 (+0.43) | 0.27 (+0.01) | 0.94 (+0.02) | 10976 | 11.6 | 89 | 0.09 | 608 | 0.64 | 94650 | 94.8 | 94.0 | 99.7 | 93.1 |
| 2024-11-19 | 42.17 (+0.3) | 0.26 (0.0) | 0.92 (+0.01) | 6084 | 18.48 | -14 | 0.04 | 298 | 0.91 | 32921 | 93.3 | 91.8 | 93.5 | 91.1 |
| 2024-11-18 | 41.87 (+0.12) | 0.26 (0.0) | 0.91 (+0.01) | 3129 | 12.78 | 5 | 0.02 | 118 | 0.48 | 24487 | 90.9 | 90.4 | 92.9 | 89.8 |
| 2024-11-15 | 41.75 (+0.02) | 0.26 (0.0) | 0.9 (0.0) | -2007 | 5.26 | -6 | 0.02 | 231 | 0.61 | 38138 | 90.5 | 90.9 | 93.5 | 90.2 |
| 2024-11-14 | 41.73 (-0.17) | 0.26 (0.0) | 0.9 (-0.05) | -670 | 2.69 | 3 | 0.01 | -1467 | 5.88 | 24944 | 89.8 | 91.0 | 91.5 | 89.4 |
| 2024-11-13 | 41.9 (-0.04) | 0.26 (-0.03) | 0.95 (-0.02) | -1434 | 5.49 | -801 | 3.06 | -621 | 2.38 | 26139 | 90.6 | 92.4 | 93.0 | 90.5 |
| 2024-11-12 | 41.94 (-0.31) | 0.29 (0.0) | 0.97 (-0.12) | -8665 | 15.21 | 0 | 0.0 | -3198 | 5.61 | 56978 | 91.3 | 93.5 | 95.3 | 91.3 |
| 2024-11-11 | 42.25 (-0.41) | 0.29 (0.0) | 1.09 (+0.06) | -13340 | 27.43 | 0 | 0.0 | 1410 | 2.9 | 48635 | 94.3 | 95.4 | 96.7 | 92.8 |
| 2024-11-08 | 42.66 (+0.19) | 0.29 (+0.01) | 1.03 (+0.03) | 5107 | 7.92 | 190 | 0.29 | 993 | 1.54 | 64486 | 93.7 | 93.4 | 97.0 | 92.5 |
| 2024-11-07 | 42.47 (-0.24) | 0.28 (0.0) | 1.0 (+0.01) | -4735 | 11.28 | 80 | 0.19 | 186 | 0.44 | 41990 | 91.8 | 92.1 | 92.4 | 89.3 |
| 2024-11-06 | 42.71 (-0.21) | 0.28 (0.0) | 0.99 (+0.01) | -6950 | 18.08 | 0 | 0.0 | 448 | 1.17 | 38442 | 93.6 | 94.5 | 95.4 | 92.2 |
| 2024-11-05 | 42.92 (+0.38) | 0.28 (+0.03) | 0.98 (+0.04) | 10732 | 13.06 | 837 | 1.02 | 1038 | 1.26 | 82177 | 94.7 | 91.3 | 96.8 | 90.5 |
| 2024-11-04 | 42.54 (-0.44) | 0.25 (0.0) | 0.94 (-0.04) | -14406 | 13.29 | 142 | 0.13 | -1190 | 1.1 | 108420 | 89.8 | 95.7 | 98.5 | 89.7 |
| 2024-11-01 | 42.98 (+0.52) | 0.25 (+0.05) | 0.98 (+0.08) | 13673 | 17.62 | 1283 | 1.65 | 2252 | 2.9 | 77618 | 94.2 | 86.9 | 94.2 | 86.8 |
| 2024-10-30 | 42.46 (-0.01) | 0.2 (0.0) | 0.9 (0.0) | -33 | 0.26 | 21 | 0.16 | 152 | 1.19 | 12827 | 85.7 | 86.4 | 88.2 | 85.7 |
| 2024-10-29 | 42.47 (-0.04) | 0.2 (0.0) | 0.9 (-0.02) | -1685 | 10.52 | 8 | 0.05 | -591 | 3.69 | 16015 | 85.7 | 87.6 | 88.0 | 85.7 |
| 2024-10-28 | 42.51 (-0.09) | 0.2 (0.0) | 0.92 (+0.01) | -3543 | 11.49 | 3 | 0.01 | 228 | 0.74 | 30848 | 88.6 | 88.9 | 90.0 | 86.7 |
| 2024-10-25 | 42.6 (+0.04) | 0.2 (0.0) | 0.91 (+0.01) | 40 | 0.33 | 0 | 0.0 | 182 | 1.49 | 12243 | 86.9 | 86.2 | 88.0 | 86.1 |
| 2024-10-24 | 42.56 (-0.07) | 0.2 (0.0) | 0.9 (-0.02) | -847 | 5.06 | 20 | 0.12 | -391 | 2.33 | 16746 | 86.0 | 87.7 | 88.2 | 85.7 |
| 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 | |||
| 2024-10-23 | 42.63 (+0.02) | 0.2 (0.0) | 0.92 (-0.01) | 1071 | 5.72 | 51 | 0.27 | -431 | 2.3 | 18726 | 87.7 | 88.0 | 89.3 | 87.2 |
| 2024-10-22 | 42.61 (-0.08) | 0.2 (+0.03) | 0.93 (0.0) | -2596 | 7.18 | 721 | 2.0 | -10 | 0.03 | 36136 | 87.6 | 89.3 | 90.4 | 87.2 |
| 2024-10-21 | 42.69 (+0.06) | 0.17 (+0.04) | 0.93 (+0.02) | 2027 | 7.55 | 541 | 2.01 | 522 | 1.94 | 26863 | 87.9 | 86.2 | 88.5 | 86.2 |
| 2024-10-18 | 42.63 (-0.27) | 0.13 (-0.01) | 0.91 (-0.01) | -4377 | 17.74 | -9 | 0.04 | -245 | 0.99 | 24677 | 85.3 | 86.5 | 87.4 | 85.0 |
| 2024-10-17 | 42.9 (+0.13) | 0.14 (0.0) | 0.92 (+0.06) | 3180 | 7.65 | 4 | 0.01 | 1829 | 4.4 | 41547 | 86.4 | 82.5 | 87.5 | 82.4 |
| 2024-10-16 | 42.77 (-0.13) | 0.14 (+0.01) | 0.86 (+0.01) | -3739 | 14.96 | 87 | 0.35 | 310 | 1.24 | 24990 | 82.2 | 81.4 | 84.2 | 80.4 |
| 2024-10-15 | 42.9 (-0.07) | 0.13 (0.0) | 0.85 (+0.01) | -2434 | 19.27 | 41 | 0.32 | 94 | 0.74 | 12631 | 81.1 | 82.6 | 83.0 | 81.1 |
| 2024-10-14 | 42.97 (-0.07) | 0.13 (-0.04) | 0.84 (+0.01) | -1699 | 9.29 | -1185 | 6.48 | 361 | 1.97 | 18282 | 82.0 | 83.3 | 84.6 | 81.5 |
| 2024-10-11 | 43.04 (-0.04) | 0.17 (0.0) | 0.83 (+0.02) | -2180 | 17.49 | 29 | 0.23 | 571 | 4.58 | 12461 | 83.0 | 83.2 | 84.5 | 83.0 |
| 2024-10-09 | 43.08 (+0.06) | 0.17 (0.0) | 0.81 (-0.02) | 1069 | 4.33 | -9 | 0.04 | -472 | 1.91 | 24675 | 83.0 | 85.9 | 86.1 | 82.9 |
| 2024-10-08 | 43.02 (-0.16) | 0.17 (0.0) | 0.83 (0.0) | -4035 | 13.98 | 12 | 0.04 | -151 | 0.52 | 28865 | 85.5 | 86.5 | 87.2 | 85.0 |
| 2024-10-07 | 43.18 (-0.34) | 0.17 (-0.06) | 0.83 (0.0) | -4805 | 8.07 | -1772 | 2.98 | 109 | 0.18 | 59558 | 85.7 | 88.9 | 89.6 | 84.5 |
| 2024-10-04 | 43.52 (-0.44) | 0.23 (-0.01) | 0.83 (-0.01) | -12859 | 25.83 | -8 | 0.02 | -326 | 0.65 | 49789 | 89.3 | 89.3 | 91.0 | 89.3 |
| 2024-10-01 | 43.96 (-0.19) | 0.24 (+0.05) | 0.84 (+0.01) | -5823 | 8.39 | 1182 | 1.7 | 283 | 0.41 | 69390 | 99.2 | 100.0 | 103.5 | 97.9 |
| 2024-09-30 | 44.15 (-0.21) | 0.19 (-0.02) | 0.83 (-0.05) | -6356 | 7.73 | -428 | 0.52 | -1318 | 1.6 | 82217 | 98.0 | 107.0 | 107.5 | 96.9 |
| 2024-09-27 | 44.36 (+0.35) | 0.21 (0.0) | 0.88 (+0.01) | 10806 | 12.55 | -2 | 0.0 | 306 | 0.36 | 86124 | 107.5 | 105.0 | 109.0 | 102.5 |
| 2024-09-26 | 44.01 (+0.83) | 0.21 (+0.05) | 0.87 (-0.08) | 23949 | 17.85 | 1302 | 0.97 | -2350 | 1.75 | 134186 | 102.0 | 100.5 | 106.0 | 100.0 |
| 2024-09-25 | 43.18 (+0.82) | 0.16 (+0.03) | 0.95 (+0.02) | 23797 | 15.53 | 888 | 0.58 | 522 | 0.34 | 153194 | 99.7 | 92.1 | 99.7 | 91.4 |
| 2024-09-24 | 42.36 (+0.55) | 0.13 (+0.05) | 0.93 (+0.08) | 18898 | 18.83 | 1305 | 1.3 | 2199 | 2.19 | 100336 | 90.7 | 83.0 | 90.7 | 82.8 |
| 2024-09-23 | 41.81 (+0.22) | 0.08 (0.0) | 0.85 (+0.02) | 5636 | 28.9 | 5 | 0.03 | 676 | 3.47 | 19502 | 82.5 | 81.7 | 82.8 | 81.5 |
| 2024-09-20 | 41.59 (+0.03) | 0.08 (0.0) | 0.83 (0.0) | 1855 | 14.08 | 164 | 1.25 | -57 | 0.43 | 13172 | 81.1 | 82.4 | 82.4 | 80.2 |
| 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 | |||
| 2024-09-19 | 41.56 (+0.06) | 0.08 (0.0) | 0.83 (+0.01) | 1630 | 16.1 | 0 | 0.0 | 221 | 2.18 | 10124 | 81.0 | 80.4 | 81.0 | 79.9 |
| 2024-09-18 | 41.5 (+0.33) | 0.08 (+0.02) | 0.82 (0.0) | 9671 | 56.94 | 442 | 2.6 | 103 | 0.61 | 16985 | 80.5 | 78.7 | 80.5 | 78.7 |
| 2024-09-16 | 41.17 (-0.03) | 0.06 (0.0) | 0.82 (-0.01) | -740 | 8.73 | 0 | 0.0 | -252 | 2.97 | 8476 | 78.3 | 78.5 | 78.9 | 77.4 |
| 2024-09-13 | 41.2 (+0.11) | 0.06 (0.0) | 0.83 (0.0) | 4607 | 36.99 | 119 | 0.96 | 9 | 0.07 | 12456 | 79.2 | 77.8 | 79.2 | 77.2 |
| 2024-09-12 | 41.09 (+0.05) | 0.06 (0.0) | 0.83 (0.0) | 2251 | 14.89 | 0 | 0.0 | -75 | 0.5 | 15121 | 77.7 | 78.2 | 79.0 | 77.7 |
| 2024-09-11 | 41.04 (+0.14) | 0.06 (0.0) | 0.83 (+0.01) | 3888 | 22.81 | 18 | 0.11 | 319 | 1.87 | 17042 | 76.8 | 74.5 | 77.4 | 74.1 |
| 2024-09-10 | 40.9 (+0.06) | 0.06 (0.0) | 0.82 (-0.01) | 1249 | 12.13 | 2 | 0.02 | -242 | 2.35 | 10299 | 74.1 | 75.2 | 76.3 | 73.6 |
| 2024-09-09 | 40.84 (-0.26) | 0.06 (0.0) | 0.83 (0.0) | -8000 | 49.17 | 4 | 0.02 | 70 | 0.43 | 16271 | 75.2 | 76.4 | 76.6 | 75.2 |
| 2024-09-06 | 41.1 (-0.06) | 0.06 (0.0) | 0.83 (0.0) | -102 | 1.36 | 21 | 0.28 | -101 | 1.35 | 7502 | 78.2 | 78.9 | 79.0 | 77.8 |
| 2024-09-05 | 41.16 (+0.14) | 0.06 (-0.01) | 0.83 (-0.03) | 2988 | 22.61 | -508 | 3.84 | -789 | 5.97 | 13213 | 78.8 | 79.5 | 80.7 | 78.4 |
| 2024-09-04 | 41.02 (+0.04) | 0.07 (0.0) | 0.86 (-0.01) | 422 | 2.28 | 6 | 0.03 | -237 | 1.28 | 18525 | 78.7 | 76.8 | 79.3 | 75.2 |
| 2024-09-03 | 40.98 (-0.06) | 0.07 (0.0) | 0.87 (+0.01) | 155 | 1.56 | 0 | 0.0 | 74 | 0.74 | 9949 | 79.5 | 79.5 | 81.0 | 79.4 |
| 2024-09-02 | 41.04 (-0.31) | 0.07 (0.0) | 0.86 (-0.02) | -8783 | 37.11 | 0 | 0.0 | -576 | 2.43 | 23670 | 79.5 | 83.2 | 83.3 | 79.5 |
| 2024-08-30 | 41.35 (+0.62) | 0.07 (0.0) | 0.88 (+0.02) | 17277 | 45.46 | 2 | 0.01 | 539 | 1.42 | 38005 | 82.9 | 80.0 | 82.9 | 80.0 |
| 2024-08-29 | 40.73 (+0.11) | 0.07 (0.0) | 0.86 (+0.01) | 1902 | 20.95 | 0 | 0.0 | 266 | 2.93 | 9077 | 79.2 | 78.0 | 79.2 | 77.6 |
| 2024-08-28 | 40.62 (+0.02) | 0.07 (0.0) | 0.85 (0.0) | 716 | 8.86 | 0 | 0.0 | 241 | 2.98 | 8083 | 78.1 | 78.3 | 78.8 | 77.6 |
| 2024-08-27 | 40.6 (-0.22) | 0.07 (0.0) | 0.85 (-0.03) | -7024 | 31.23 | 0 | 0.0 | -842 | 3.74 | 22489 | 78.3 | 80.5 | 80.6 | 77.6 |
| 2024-08-26 | 40.82 (+0.06) | 0.07 (0.0) | 0.88 (+0.02) | 1817 | 6.71 | 65 | 0.24 | 508 | 1.88 | 27077 | 79.9 | 79.9 | 83.2 | 79.6 |
| 2024-08-23 | 40.76 (+0.01) | 0.07 (0.0) | 0.86 (0.0) | -480 | 4.16 | 0 | 0.0 | 49 | 0.42 | 11542 | 79.5 | 80.1 | 80.6 | 79.2 |
| 2024-08-22 | 40.75 (+0.02) | 0.07 (0.0) | 0.86 (0.0) | 584 | 6.0 | 85 | 0.87 | -155 | 1.59 | 9726 | 79.7 | 80.0 | 80.6 | 79.5 |
| 2024-08-21 | 40.73 (0.0) | 0.07 (0.0) | 0.86 (0.0) | 2947 | 16.78 | 36 | 0.21 | 46 | 0.26 | 17560 | 80.4 | 79.0 | 80.4 | 78.4 |
| 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 | 40.73 (-0.17) | 0.07 (+0.01) | 0.86 (-0.01) | -576 | 3.67 | 72 | 0.46 | -365 | 2.32 | 15712 | 79.2 | 80.6 | 81.5 | 79.2 |
| 2024-08-19 | 40.9 (-0.14) | 0.06 (0.0) | 0.87 (-0.02) | -2270 | 13.69 | 20 | 0.12 | -501 | 3.02 | 16576 | 79.5 | 81.3 | 81.4 | 79.4 |
| 2024-08-16 | 41.04 (+0.11) | 0.06 (0.0) | 0.89 (-0.01) | 3401 | 13.67 | 25 | 0.1 | -224 | 0.9 | 24874 | 80.8 | 80.6 | 81.8 | 79.7 |
| 2024-08-15 | 40.93 (+0.31) | 0.06 (0.0) | 0.9 (+0.05) | 10092 | 28.4 | 4 | 0.01 | 1407 | 3.96 | 35535 | 80.4 | 78.2 | 81.0 | 77.6 |
| 2024-08-14 | 40.62 (-0.03) | 0.06 (0.0) | 0.85 (-0.04) | -776 | 2.11 | 0 | 0.0 | -1110 | 3.02 | 36712 | 77.7 | 79.3 | 80.3 | 77.5 |
| 2024-08-13 | 40.65 (-0.44) | 0.06 (-0.12) | 0.89 (-0.02) | -13705 | 22.78 | -3389 | 5.63 | -650 | 1.08 | 60173 | 79.1 | 82.0 | 82.5 | 78.0 |
| 2024-08-12 | 41.09 (+0.18) | 0.18 (0.0) | 0.91 (+0.02) | 7170 | 15.73 | 85 | 0.19 | 624 | 1.37 | 45584 | 82.5 | 79.5 | 82.5 | 78.7 |
| 2024-08-09 | 40.91 (+0.15) | 0.18 (0.0) | 0.89 (-0.07) | 3247 | 4.43 | 3 | 0.0 | -1908 | 2.6 | 73338 | 77.2 | 81.2 | 83.2 | 75.0 |
| 2024-08-08 | 40.76 (-0.31) | 0.18 (0.0) | 0.96 (0.0) | -10914 | 23.97 | 3 | 0.01 | -124 | 0.27 | 45530 | 78.8 | 81.7 | 83.0 | 78.8 |
| 2024-08-07 | 41.07 (+0.02) | 0.18 (0.0) | 0.96 (+0.06) | -2461 | 4.03 | 15 | 0.02 | 1686 | 2.76 | 61054 | 84.2 | 81.5 | 84.2 | 78.8 |
| 2024-08-06 | 41.05 (-0.13) | 0.18 (+0.05) | 0.9 (+0.02) | -2482 | 4.46 | 1476 | 2.65 | 736 | 1.32 | 55677 | 79.6 | 77.9 | 82.5 | 76.7 |
| 2024-08-05 | 41.18 (+0.03) | 0.13 (0.0) | 0.88 (-0.03) | 1404 | 3.02 | 5 | 0.01 | -984 | 2.12 | 46455 | 75.0 | 79.7 | 79.8 | 74.1 |
| 2024-08-02 | 41.15 (+0.14) | 0.13 (+0.07) | 0.91 (-0.03) | 3615 | 8.18 | 2003 | 4.53 | -812 | 1.84 | 44191 | 79.7 | 78.2 | 83.2 | 77.4 |
| 2024-08-01 | 41.01 (+0.13) | 0.06 (0.0) | 0.94 (+0.01) | 3516 | 15.35 | 1 | 0.0 | 369 | 1.61 | 22911 | 79.7 | 78.4 | 80.3 | 77.3 |
| 2024-07-31 | 40.88 (+0.07) | 0.06 (0.0) | 0.93 (0.0) | 2148 | 11.73 | 7 | 0.04 | -132 | 0.72 | 18314 | 77.9 | 75.5 | 78.1 | 75.3 |
| 2024-07-30 | 40.81 (+0.03) | 0.06 (0.0) | 0.93 (+0.05) | 278 | 1.12 | 6 | 0.02 | 1366 | 5.51 | 24794 | 76.2 | 75.6 | 76.4 | 73.1 |
| 2024-07-29 | 40.78 (-0.01) | 0.06 (+0.01) | 0.88 (0.0) | -667 | 5.04 | 7 | 0.05 | -72 | 0.54 | 13240 | 72.9 | 73.5 | 74.5 | 72.6 |
| 2024-07-26 | 40.79 (+0.04) | 0.05 (-0.01) | 0.88 (-0.03) | 1371 | 8.21 | -2 | 0.01 | -761 | 4.56 | 16698 | 73.9 | 71.9 | 74.2 | 71.3 |
| 2024-07-23 | 40.75 (-0.02) | 0.06 (0.0) | 0.91 (+0.01) | -613 | 2.43 | -77 | 0.31 | 207 | 0.82 | 25185 | 74.2 | 72.5 | 74.7 | 71.3 |
| 2024-07-22 | 40.77 (+0.22) | 0.06 (-0.01) | 0.9 (+0.01) | 6081 | 21.32 | 7 | 0.02 | 340 | 1.19 | 28523 | 71.0 | 69.6 | 71.7 | 68.0 |
| 2024-07-19 | 40.55 (+0.12) | 0.07 (0.0) | 0.89 (-0.01) | 2533 | 9.72 | 0 | 0.0 | -131 | 0.5 | 26048 | 71.1 | 73.6 | 73.6 | 70.8 |
| 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 | |||
| 2024-07-18 | 40.43 (-0.09) | 0.07 (0.0) | 0.9 (+0.01) | 910 | 5.54 | 7 | 0.04 | 263 | 1.6 | 16412 | 74.0 | 74.3 | 74.6 | 73.1 |
| 2024-07-17 | 40.52 (+0.09) | 0.07 (0.0) | 0.89 (-0.01) | 2029 | 8.15 | 0 | 0.0 | -311 | 1.25 | 24889 | 73.5 | 75.5 | 75.7 | 72.8 |
| 2024-07-16 | 40.43 (-0.15) | 0.07 (-0.06) | 0.9 (-0.01) | -4366 | 16.02 | -1495 | 5.49 | -287 | 1.05 | 27251 | 75.1 | 78.5 | 79.0 | 75.1 |
| 2024-07-15 | 40.58 (+0.18) | 0.13 (-0.01) | 0.91 (+0.01) | 4942 | 15.94 | -297 | 0.96 | 259 | 0.84 | 30996 | 77.9 | 75.9 | 78.8 | 74.6 |
| 2024-07-12 | 40.4 (+0.08) | 0.14 (-0.01) | 0.9 (-0.01) | 372 | 1.5 | -350 | 1.41 | -250 | 1.01 | 24831 | 76.4 | 76.3 | 76.9 | 75.2 |
| 2024-07-11 | 40.32 (+0.05) | 0.15 (0.0) | 0.91 (-0.01) | 694 | 3.23 | 2 | 0.01 | -417 | 1.94 | 21455 | 77.3 | 78.1 | 78.5 | 76.5 |
| 2024-07-10 | 40.27 (-0.11) | 0.15 (0.0) | 0.92 (0.0) | -4081 | 15.27 | 1 | 0.0 | 102 | 0.38 | 26720 | 76.1 | 77.8 | 78.4 | 75.8 |
| 2024-07-09 | 40.38 (-0.09) | 0.15 (-0.01) | 0.92 (-0.01) | -3272 | 7.84 | -399 | 0.96 | -163 | 0.39 | 41724 | 77.2 | 79.9 | 80.7 | 75.6 |
| 2024-07-08 | 40.47 (+0.56) | 0.16 (0.0) | 0.93 (-0.04) | 10492 | 17.37 | -23 | 0.04 | -1111 | 1.84 | 60419 | 78.0 | 77.6 | 79.2 | 75.5 |
| 2024-07-05 | 39.91 (-0.07) | 0.16 (-0.01) | 0.97 (-0.02) | -3718 | 10.45 | -135 | 0.38 | -624 | 1.75 | 35577 | 83.7 | 86.7 | 86.7 | 82.7 |
| 2024-07-04 | 39.98 (-0.06) | 0.17 (0.0) | 0.99 (-0.04) | -917 | 3.22 | 0 | 0.0 | -1247 | 4.37 | 28520 | 86.4 | 88.4 | 88.8 | 85.0 |
| 2024-07-03 | 40.04 (0.0) | 0.17 (-0.01) | 1.03 (+0.01) | 564 | 1.4 | -183 | 0.46 | 336 | 0.84 | 40219 | 87.6 | 85.5 | 90.4 | 85.0 |
| 2024-07-02 | 40.04 (+0.03) | 0.18 (-0.01) | 1.02 (0.0) | -115 | 0.33 | -552 | 1.58 | -53 | 0.15 | 35047 | 84.8 | 86.5 | 87.0 | 84.2 |
| 2024-07-01 | 40.01 (+0.09) | 0.19 (-0.01) | 1.02 (-0.03) | 1594 | 3.14 | -263 | 0.52 | -819 | 1.61 | 50751 | 86.0 | 89.9 | 90.5 | 83.4 |
| 2024-06-28 | 39.92 (-0.07) | 0.2 (-0.03) | 1.05 (0.0) | -1964 | 7.27 | -584 | 2.16 | 2 | 0.01 | 27003 | 88.6 | 89.6 | 90.2 | 88.3 |
| 2024-06-27 | 39.99 (+0.03) | 0.23 (+0.01) | 1.05 (+0.02) | 2227 | 6.32 | 48 | 0.14 | 455 | 1.29 | 35261 | 89.2 | 89.3 | 90.6 | 88.0 |
| 2024-06-26 | 39.96 (-0.21) | 0.22 (0.0) | 1.03 (-0.01) | -8183 | 18.08 | 4 | 0.01 | -122 | 0.27 | 45263 | 89.0 | 92.5 | 92.8 | 88.8 |
| 2024-06-25 | 40.17 (0.0) | 0.22 (0.0) | 1.04 (0.0) | 2218 | 3.92 | 9 | 0.02 | 5 | 0.01 | 56550 | 91.7 | 90.1 | 91.8 | 88.4 |
| 2024-06-24 | 40.17 (-0.21) | 0.22 (+0.01) | 1.04 (-0.05) | -7826 | 12.48 | 485 | 0.77 | -1411 | 2.25 | 62696 | 88.8 | 92.4 | 93.3 | 87.8 |
| 2024-06-21 | 40.38 (-0.16) | 0.21 (+0.03) | 1.09 (-0.03) | -3152 | 2.6 | 698 | 0.58 | -756 | 0.62 | 121235 | 92.3 | 95.5 | 98.6 | 92.2 |
| 2024-06-20 | 40.54 (-0.14) | 0.18 (0.0) | 1.12 (+0.06) | -5030 | 8.49 | 26 | 0.04 | 1622 | 2.74 | 59232 | 92.1 | 91.9 | 94.2 | 91.1 |
| 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 | 40.68 (+0.15) | 0.18 (-0.1) | 1.06 (-0.02) | 3878 | 4.59 | -2819 | 3.34 | -506 | 0.6 | 84486 | 90.0 | 89.1 | 95.2 | 88.8 |
| 2024-06-18 | 40.53 (-0.11) | 0.28 (+0.01) | 1.08 (-0.01) | -4047 | 8.42 | 277 | 0.58 | -405 | 0.84 | 48055 | 88.8 | 90.0 | 91.6 | 88.8 |
| 2024-06-17 | 40.64 (-0.35) | 0.27 (+0.01) | 1.09 (0.0) | -14407 | 15.3 | 160 | 0.17 | 134 | 0.14 | 94139 | 89.1 | 94.0 | 94.1 | 88.5 |
| 2024-06-14 | 40.99 (-0.02) | 0.26 (0.0) | 1.09 (+0.04) | -84 | 0.12 | 0 | 0.0 | 929 | 1.31 | 71120 | 92.8 | 86.6 | 92.8 | 85.3 |
| 2024-06-13 | 41.01 (-0.25) | 0.26 (-0.01) | 1.05 (+0.02) | -6085 | 11.1 | -37 | 0.07 | 683 | 1.25 | 54799 | 84.4 | 86.8 | 88.8 | 83.5 |
| 2024-06-12 | 41.26 (+0.13) | 0.27 (-0.01) | 1.03 (+0.02) | 4857 | 6.09 | -259 | 0.32 | 647 | 0.81 | 79749 | 83.0 | 86.8 | 89.8 | 80.5 |
| 2024-06-11 | 41.13 (-0.1) | 0.28 (0.0) | 1.01 (-0.05) | -137 | 0.11 | 0 | 0.0 | -1546 | 1.28 | 121082 | 88.2 | 99.6 | 102.0 | 86.6 |
| 2024-06-07 | 41.23 (-0.03) | 0.28 (+0.03) | 1.06 (-0.01) | 1 | 0.0 | 777 | 0.63 | -205 | 0.17 | 123719 | 96.2 | 97.7 | 101.5 | 94.5 |
| 2024-06-06 | 41.26 (+0.17) | 0.25 (+0.02) | 1.07 (-0.01) | 5410 | 3.69 | 598 | 0.41 | -247 | 0.17 | 146593 | 96.8 | 93.2 | 96.8 | 90.0 |
| 2024-06-05 | 41.09 (+0.13) | 0.23 (0.0) | 1.08 (+0.05) | 4664 | 7.41 | 1 | 0.0 | 1230 | 1.95 | 62926 | 88.0 | 83.6 | 88.0 | 83.2 |
| 2024-06-04 | 40.96 (+0.02) | 0.23 (+0.01) | 1.03 (-0.02) | 236 | 0.76 | 135 | 0.43 | -450 | 1.44 | 31144 | 80.0 | 80.5 | 81.7 | 79.0 |
| 2024-06-03 | 40.94 (-0.29) | 0.22 (-0.09) | 1.05 (+0.06) | -8148 | 6.95 | -2477 | 2.11 | 1725 | 1.47 | 117258 | 82.0 | 83.9 | 84.1 | 75.2 |
| 2024-05-31 | 41.23 (-0.04) | 0.31 (-0.01) | 0.99 (-0.07) | -729 | 2.53 | -210 | 0.73 | -2116 | 7.35 | 28784 | 79.7 | 89.7 | 90.2 | 79.7 |
| 2024-05-30 | 41.27 (0.0) | 0.32 (0.0) | 1.06 (+0.01) | -980 | 6.98 | -35 | 0.25 | 386 | 2.75 | 14047 | 87.5 | 84.6 | 87.7 | 83.7 |
| 2024-05-29 | 41.27 (-0.09) | 0.32 (-0.03) | 1.05 (0.0) | -3746 | 15.13 | -1003 | 4.05 | -103 | 0.42 | 24757 | 85.6 | 88.0 | 90.0 | 84.3 |
| 2024-05-28 | 41.36 (-0.07) | 0.35 (-0.02) | 1.05 (0.0) | -2388 | 8.11 | -386 | 1.31 | 167 | 0.57 | 29459 | 87.0 | 82.5 | 88.5 | 82.5 |
| 2024-05-27 | 41.43 (+0.03) | 0.37 (0.0) | 1.05 (+0.06) | 1991 | 7.39 | -11 | 0.04 | 1554 | 5.77 | 26948 | 82.1 | 78.0 | 82.3 | 76.0 |
| 2024-05-24 | 41.4 (-0.06) | 0.37 (0.0) | 0.99 (+0.04) | 23 | 0.13 | -21 | 0.12 | 1182 | 6.48 | 18245 | 74.9 | 72.2 | 74.9 | 72.2 |
| 2024-05-23 | 41.46 (-0.01) | 0.37 (0.0) | 0.95 (0.0) | -236 | 3.99 | -21 | 0.36 | -114 | 1.93 | 5913 | 71.1 | 72.0 | 72.0 | 70.7 |
| 2024-05-22 | 41.47 (-0.01) | 0.37 (0.0) | 0.95 (+0.01) | 1680 | 14.72 | 0 | 0.0 | 365 | 3.2 | 11412 | 71.2 | 69.8 | 71.5 | 68.4 |
| 2024-05-21 | 41.48 (-0.01) | 0.37 (0.0) | 0.94 (0.0) | -1610 | 21.32 | -47 | 0.62 | -51 | 0.68 | 7553 | 68.8 | 70.6 | 70.6 | 68.8 |
| 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 | |||
| 2024-05-20 | 41.49 (0.0) | 0.37 (0.0) | 0.94 (+0.01) | 2402 | 25.21 | 0 | 0.0 | 307 | 3.22 | 9528 | 70.8 | 70.9 | 70.9 | 69.0 |
| 2024-05-17 | 41.49 (+0.01) | 0.37 (0.0) | 0.93 (-0.01) | -334 | 3.08 | -11 | 0.1 | -324 | 2.99 | 10834 | 70.0 | 71.9 | 71.9 | 69.5 |
| 2024-05-16 | 41.48 (-0.21) | 0.37 (0.0) | 0.94 (+0.04) | 3697 | 16.82 | 0 | 0.0 | 1218 | 5.54 | 21975 | 71.9 | 70.0 | 72.0 | 69.5 |
| 2024-05-15 | 41.69 (+0.58) | 0.37 (0.0) | 0.9 (+0.05) | 17558 | 16.88 | -11 | 0.01 | 1289 | 1.24 | 103993 | 70.5 | 69.0 | 71.0 | 67.6 |
| 2024-05-14 | 41.11 (-0.06) | 0.37 (+0.02) | 0.85 (-0.04) | -1574 | 0.51 | 489 | 0.16 | -1052 | 0.34 | 310040 | 68.4 | 70.3 | 75.0 | 67.9 |
| 2024-05-13 | 41.17 (+0.2) | 0.35 (+0.02) | 0.89 (+0.01) | 4741 | 3.56 | 679 | 0.51 | 206 | 0.15 | 133102 | 70.1 | 69.0 | 70.1 | 67.0 |
| 2024-05-10 | 40.97 (+0.13) | 0.33 (+0.02) | 0.88 (+0.01) | 5175 | 5.42 | 541 | 0.57 | 488 | 0.51 | 95403 | 63.8 | 59.9 | 63.8 | 59.6 |
| 2024-05-09 | 40.84 (+0.33) | 0.31 (+0.01) | 0.87 (+0.04) | 9502 | 15.04 | 358 | 0.57 | 1066 | 1.69 | 63171 | 58.0 | 53.8 | 58.0 | 52.9 |
| 2024-05-08 | 40.51 (+0.37) | 0.3 (+0.09) | 0.83 (+0.04) | 10548 | 25.06 | 2599 | 6.17 | 1157 | 2.75 | 42096 | 52.8 | 51.2 | 54.0 | 50.9 |
| 2024-05-07 | 40.14 (+0.05) | 0.21 (0.0) | 0.79 (+0.01) | 2646 | 16.12 | 0 | 0.0 | 219 | 1.33 | 16419 | 50.8 | 50.2 | 51.4 | 49.9 |
| 2024-05-06 | 40.09 (-0.04) | 0.21 (0.0) | 0.78 (0.0) | 1624 | 21.42 | 0 | 0.0 | 49 | 0.65 | 7581 | 49.8 | 49.55 | 50.4 | 49.05 |
| 2024-05-03 | 40.13 (+0.05) | 0.21 (0.0) | 0.78 (0.0) | 1691 | 13.4 | 0 | 0.0 | 64 | 0.51 | 12621 | 49.4 | 49.85 | 50.6 | 49.25 |
| 2024-05-02 | 40.08 (-0.1) | 0.21 (0.0) | 0.78 (-0.01) | -3265 | 9.99 | 0 | 0.0 | -445 | 1.36 | 32686 | 49.4 | 51.9 | 52.7 | 49.35 |
| 2024-04-30 | 40.18 (+0.03) | 0.21 (0.0) | 0.79 (+0.02) | 958 | 4.78 | 0 | 0.0 | 716 | 3.57 | 20060 | 50.7 | 49.65 | 50.9 | 48.45 |
| 2024-04-29 | 40.15 (+0.05) | 0.21 (0.0) | 0.77 (+0.01) | 2602 | 9.78 | 0 | 0.0 | 93 | 0.35 | 26600 | 49.55 | 50.4 | 50.9 | 49.15 |
| 2024-04-26 | 40.1 (+0.06) | 0.21 (0.0) | 0.76 (+0.01) | 1672 | 5.02 | 0 | 0.0 | 389 | 1.17 | 33277 | 48.35 | 45.5 | 49.65 | 45.45 |
| 2024-04-25 | 40.04 (-0.05) | 0.21 (0.0) | 0.75 (0.0) | -391 | 10.05 | 29 | 0.75 | -44 | 1.13 | 3891 | 45.5 | 45.4 | 45.6 | 45.05 |
| 2024-04-24 | 40.09 (-0.03) | 0.21 (+0.01) | 0.75 (+0.01) | 553 | 7.52 | 0 | 0.0 | 169 | 2.3 | 7349 | 45.45 | 45.2 | 45.6 | 44.75 |
| 2024-04-23 | 40.12 (+0.11) | 0.2 (0.0) | 0.74 (0.0) | 3531 | 47.41 | 21 | 0.28 | 58 | 0.78 | 7448 | 44.95 | 44.15 | 45.05 | 43.9 |
| 2024-04-22 | 40.01 (+0.1) | 0.2 (-0.05) | 0.74 (+0.01) | 2642 | 21.36 | -1669 | 13.49 | 248 | 2.0 | 12370 | 43.85 | 44.15 | 45.1 | 43.8 |
| 2024-04-19 | 39.91 (+0.08) | 0.25 (-0.06) | 0.73 (-0.01) | 2126 | 15.53 | -1665 | 12.16 | -173 | 1.26 | 13694 | 43.25 | 42.8 | 44.8 | 42.8 |
| 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 | |||
| 2024-04-18 | 39.83 (+0.05) | 0.31 (-0.06) | 0.74 (0.0) | 879 | 14.8 | -1626 | 27.38 | -142 | 2.39 | 5938 | 42.9 | 42.8 | 43.5 | 42.7 |
| 2024-04-17 | 39.78 (-0.04) | 0.37 (-0.05) | 0.74 (0.0) | -1103 | 22.71 | -1476 | 30.4 | 147 | 3.03 | 4856 | 42.8 | 43.1 | 43.45 | 42.8 |
| 2024-04-16 | 39.82 (-0.16) | 0.42 (0.0) | 0.74 (0.0) | -4232 | 44.07 | -12 | 0.12 | 5 | 0.05 | 9602 | 42.9 | 45.0 | 45.05 | 42.9 |
| 2024-04-15 | 39.98 (+0.06) | 0.42 (0.0) | 0.74 (0.0) | 877 | 15.46 | -5 | 0.09 | -19 | 0.34 | 5671 | 45.1 | 45.0 | 45.5 | 44.3 |
| 2024-04-12 | 39.92 (-0.01) | 0.42 (0.0) | 0.74 (0.0) | -238 | 5.18 | -42 | 0.91 | -34 | 0.74 | 4596 | 45.0 | 45.0 | 45.3 | 44.55 |
| 2024-04-11 | 39.93 (0.0) | 0.42 (0.0) | 0.74 (0.0) | 246 | 6.74 | -13 | 0.36 | 32 | 0.88 | 3648 | 44.8 | 44.5 | 45.2 | 44.5 |
| 2024-04-10 | 39.93 (-0.04) | 0.42 (0.0) | 0.74 (0.0) | -1137 | 18.62 | -86 | 1.41 | 68 | 1.11 | 6107 | 44.5 | 45.1 | 45.25 | 44.45 |
| 2024-04-09 | 39.97 (+0.26) | 0.42 (-0.01) | 0.74 (+0.01) | 2994 | 41.93 | -112 | 1.57 | 158 | 2.21 | 7140 | 44.95 | 44.2 | 45.1 | 44.2 |
| 2024-04-08 | 39.71 (+0.02) | 0.43 (0.0) | 0.73 (0.0) | -1054 | 17.2 | -21 | 0.34 | 58 | 0.95 | 6128 | 44.1 | 43.75 | 44.3 | 43.2 |
| 2024-04-03 | 39.69 (-0.07) | 0.43 (0.0) | 0.73 (0.0) | -3115 | 57.28 | -53 | 0.97 | -23 | 0.42 | 5438 | 43.65 | 44.05 | 44.1 | 43.65 |
| 2024-04-02 | 39.76 (-0.05) | 0.43 (0.0) | 0.73 (-0.01) | -1873 | 42.59 | -5 | 0.11 | -192 | 4.37 | 4398 | 44.05 | 44.7 | 44.7 | 43.95 |
| 2024-04-01 | 39.81 (+0.01) | 0.43 (0.0) | 0.74 (+0.01) | 325 | 10.71 | -65 | 2.14 | 117 | 3.86 | 3034 | 44.55 | 44.3 | 44.7 | 44.15 |
| 2024-03-29 | 39.8 (+0.03) | 0.43 (-0.01) | 0.73 (0.0) | -24 | 0.88 | -126 | 4.62 | 7 | 0.26 | 2728 | 44.1 | 44.2 | 44.55 | 44.1 |
| 2024-03-28 | 39.77 (-0.06) | 0.44 (0.0) | 0.73 (0.0) | -1684 | 32.93 | -18 | 0.35 | 55 | 1.08 | 5114 | 44.0 | 44.65 | 44.8 | 44.0 |
| 2024-03-27 | 39.83 (-0.02) | 0.44 (0.0) | 0.73 (0.0) | -1424 | 47.63 | -4 | 0.13 | 14 | 0.47 | 2990 | 44.45 | 44.55 | 44.75 | 44.45 |
| 2024-03-26 | 39.85 (-0.04) | 0.44 (0.0) | 0.73 (-0.01) | -1746 | 28.82 | -66 | 1.09 | -263 | 4.34 | 6059 | 44.55 | 45.5 | 45.5 | 44.15 |
| 2024-03-25 | 39.89 (+0.04) | 0.44 (-0.01) | 0.74 (0.0) | 375 | 9.42 | -124 | 3.12 | 57 | 1.43 | 3980 | 45.4 | 45.25 | 45.7 | 45.25 |
| 2024-03-22 | 39.85 (-0.03) | 0.45 (0.0) | 0.74 (+0.01) | -1549 | 22.9 | -21 | 0.31 | 234 | 3.46 | 6764 | 45.3 | 45.15 | 45.35 | 44.4 |
| 2024-03-21 | 39.88 (-0.06) | 0.45 (0.0) | 0.73 (0.0) | -1445 | 21.23 | -71 | 1.04 | 27 | 0.4 | 6805 | 45.1 | 45.6 | 45.9 | 45.0 |
| 2024-03-20 | 39.94 (-0.01) | 0.45 (0.0) | 0.73 (0.0) | -680 | 9.47 | -40 | 0.56 | -15 | 0.21 | 7177 | 45.0 | 45.5 | 45.9 | 44.85 |
| 2024-03-19 | 39.95 (-0.08) | 0.45 (-0.01) | 0.73 (0.0) | -2318 | 24.28 | -178 | 1.86 | 76 | 0.8 | 9547 | 45.5 | 45.65 | 46.3 | 45.35 |
| 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 | 40.03 (-0.01) | 0.46 (0.0) | 0.73 (+0.01) | -1212 | 15.87 | -43 | 0.56 | 132 | 1.73 | 7635 | 45.65 | 45.95 | 46.15 | 45.15 |
| 2024-03-15 | 40.04 (-0.11) | 0.46 (0.0) | 0.72 (-0.02) | -4385 | 16.15 | -66 | 0.24 | -553 | 2.04 | 27154 | 46.45 | 46.55 | 46.55 | 43.75 |
| 2024-03-14 | 40.15 (-0.21) | 0.46 (0.0) | 0.74 (-0.01) | -4599 | 33.98 | -128 | 0.95 | -318 | 2.35 | 13536 | 47.1 | 48.35 | 48.35 | 47.0 |
| 2024-03-13 | 40.36 (+0.01) | 0.46 (-0.01) | 0.75 (0.0) | 944 | 9.58 | -20 | 0.2 | 132 | 1.34 | 9851 | 49.0 | 49.5 | 50.2 | 48.95 |
| 2024-03-12 | 40.35 (+0.02) | 0.47 (0.0) | 0.75 (+0.01) | 385 | 8.88 | -32 | 0.74 | 87 | 2.01 | 4338 | 49.45 | 49.7 | 49.75 | 48.95 |
| 2024-03-11 | 40.33 (+0.01) | 0.47 (0.0) | 0.74 (-0.01) | 598 | 14.97 | -4 | 0.1 | -41 | 1.03 | 3995 | 49.3 | 49.15 | 49.8 | 49.1 |
| 2024-03-08 | 40.32 (+0.06) | 0.47 (0.0) | 0.75 (+0.01) | 1550 | 14.34 | -194 | 1.8 | 221 | 2.05 | 10806 | 48.65 | 48.1 | 49.95 | 47.7 |
| 2024-03-07 | 40.26 (-0.02) | 0.47 (0.0) | 0.74 (0.0) | -887 | 17.04 | -11 | 0.21 | -22 | 0.42 | 5206 | 48.1 | 48.35 | 49.0 | 48.1 |
| 2024-03-06 | 40.28 (-0.08) | 0.47 (-0.01) | 0.74 (-0.01) | -2894 | 44.99 | -24 | 0.37 | -200 | 3.11 | 6432 | 48.4 | 49.35 | 49.75 | 48.4 |
| 2024-03-05 | 40.36 (0.0) | 0.48 (0.0) | 0.75 (0.0) | -330 | 5.67 | -135 | 2.32 | -65 | 1.12 | 5815 | 49.35 | 49.9 | 50.4 | 49.35 |
| 2024-03-04 | 40.36 (-0.02) | 0.48 (0.0) | 0.75 (0.0) | -722 | 11.11 | -12 | 0.18 | -67 | 1.03 | 6497 | 49.65 | 49.6 | 50.3 | 49.0 |
| 2024-03-01 | 40.38 (-0.1) | 0.48 (0.0) | 0.75 (-0.01) | -3502 | 30.44 | -80 | 0.7 | -174 | 1.51 | 11506 | 49.9 | 50.4 | 50.4 | 49.2 |
| 2024-02-29 | 40.48 (+0.27) | 0.48 (0.0) | 0.76 (+0.03) | 8076 | 32.52 | 0 | 0.0 | 885 | 3.56 | 24831 | 50.4 | 48.1 | 51.2 | 48.1 |
| 2024-02-27 | 40.21 (-0.04) | 0.48 (-0.01) | 0.73 (+0.01) | -977 | 15.49 | -149 | 2.36 | 39 | 0.62 | 6306 | 48.1 | 48.85 | 49.2 | 48.1 |
| 2024-02-26 | 40.25 (-0.28) | 0.49 (0.0) | 0.72 (0.0) | -1117 | 18.24 | -61 | 1.0 | -1 | 0.02 | 6123 | 48.8 | 49.55 | 49.6 | 48.7 |
| 2024-02-23 | 40.53 (0.0) | 0.49 (0.0) | 0.72 (-0.01) | -1 | 0.01 | -92 | 1.34 | -303 | 4.41 | 6870 | 49.65 | 50.5 | 50.6 | 49.45 |
| 2024-02-22 | 40.53 (+0.06) | 0.49 (0.0) | 0.73 (0.0) | 1425 | 16.03 | 8 | 0.09 | 272 | 3.06 | 8889 | 50.0 | 49.3 | 50.2 | 48.35 |
| 2024-02-21 | 40.47 (-0.02) | 0.49 (0.0) | 0.73 (+0.02) | -421 | 5.94 | -38 | 0.54 | 312 | 4.4 | 7086 | 49.0 | 49.1 | 49.85 | 48.85 |
| 2024-02-20 | 40.49 (0.0) | 0.49 (-0.01) | 0.71 (+0.01) | 198 | 3.34 | -164 | 2.77 | 352 | 5.94 | 5921 | 48.65 | 48.25 | 49.15 | 47.9 |
| 2024-02-19 | 40.49 (+0.02) | 0.5 (0.0) | 0.7 (0.0) | 253 | 9.54 | -12 | 0.45 | 139 | 5.24 | 2652 | 47.9 | 47.5 | 48.0 | 47.1 |
| 2024-02-16 | 40.47 (-0.02) | 0.5 (0.0) | 0.7 (0.0) | -442 | 11.24 | 28 | 0.71 | -179 | 4.55 | 3934 | 47.3 | 47.45 | 48.0 | 47.15 |
| 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 | 40.49 (+0.01) | 0.5 (0.0) | 0.7 (0.0) | -484 | 6.23 | 68 | 0.88 | 85 | 1.09 | 7766 | 47.2 | 47.65 | 48.0 | 46.35 |
| 2024-02-05 | 40.48 (-0.02) | 0.5 (0.0) | 0.7 (0.0) | -1032 | 29.03 | -1 | 0.03 | 51 | 1.43 | 3555 | 47.75 | 48.5 | 48.5 | 47.7 |
| 2024-02-02 | 40.5 (-0.03) | 0.5 (0.0) | 0.7 (0.0) | -1143 | 11.78 | 33 | 0.34 | -163 | 1.68 | 9704 | 48.2 | 49.45 | 49.45 | 47.6 |
| 2024-02-01 | 40.53 (+0.03) | 0.5 (0.0) | 0.7 (0.0) | 231 | 4.66 | 0 | 0.0 | 239 | 4.83 | 4952 | 49.65 | 48.9 | 50.2 | 48.9 |
| 2024-01-31 | 40.5 (-0.02) | 0.5 (0.0) | 0.7 (0.0) | -910 | 22.9 | 22 | 0.55 | -75 | 1.89 | 3974 | 48.9 | 49.7 | 50.3 | 48.9 |
| 2024-01-30 | 40.52 (-0.05) | 0.5 (0.0) | 0.7 (0.0) | -1414 | 37.29 | 0 | 0.0 | 58 | 1.53 | 3792 | 49.45 | 50.3 | 50.3 | 49.4 |
| 2024-01-29 | 40.57 (-0.01) | 0.5 (0.0) | 0.7 (0.0) | 522 | 23.93 | -1 | 0.05 | 16 | 0.73 | 2181 | 50.0 | 49.75 | 50.2 | 49.55 |
| 2024-01-26 | 40.58 (-0.01) | 0.5 (0.0) | 0.7 (0.0) | -364 | 8.51 | 0 | 0.0 | -59 | 1.38 | 4277 | 49.75 | 49.75 | 50.2 | 49.35 |
| 2024-01-25 | 40.59 (-0.04) | 0.5 (0.0) | 0.7 (0.0) | -773 | 10.64 | 11 | 0.15 | -101 | 1.39 | 7262 | 49.75 | 50.8 | 50.8 | 49.55 |
| 2024-01-24 | 40.63 (-0.03) | 0.5 (0.0) | 0.7 (0.0) | -75 | 1.53 | -2 | 0.04 | 105 | 2.14 | 4916 | 50.5 | 50.5 | 51.3 | 50.1 |
| 2024-01-23 | 40.66 (-0.08) | 0.5 (+0.01) | 0.7 (0.0) | -2511 | 41.25 | 22 | 0.36 | -105 | 1.72 | 6088 | 50.2 | 51.0 | 51.7 | 50.2 |
| 2024-01-22 | 40.74 (-0.01) | 0.49 (+0.01) | 0.7 (-0.01) | -639 | 7.55 | 54 | 0.64 | -139 | 1.64 | 8463 | 50.7 | 50.6 | 51.0 | 49.45 |
| 2024-01-19 | 40.75 (-0.18) | 0.48 (0.0) | 0.71 (-0.01) | -2114 | 22.94 | 0 | 0.0 | -292 | 3.17 | 9215 | 51.2 | 52.6 | 52.8 | 51.0 |
| 2024-01-18 | 40.93 (+0.06) | 0.48 (0.0) | 0.72 (+0.01) | 1665 | 14.65 | -23 | 0.2 | 300 | 2.64 | 11363 | 52.5 | 51.8 | 52.9 | 51.5 |
| 2024-01-17 | 40.87 (-0.11) | 0.48 (0.0) | 0.71 (+0.04) | -2596 | 22.88 | -17 | 0.15 | 881 | 7.76 | 11348 | 51.0 | 51.9 | 52.7 | 50.3 |
| 2024-01-16 | 40.98 (-0.04) | 0.48 (0.0) | 0.67 (-0.01) | -1616 | 14.31 | -10 | 0.09 | -168 | 1.49 | 11296 | 52.0 | 52.8 | 53.3 | 51.4 |
| 2024-01-15 | 41.02 (+0.01) | 0.48 (0.0) | 0.68 (0.0) | 570 | 7.26 | -15 | 0.19 | -42 | 0.54 | 7847 | 52.8 | 53.0 | 53.9 | 52.8 |
| 2024-01-12 | 41.01 (+0.1) | 0.48 (0.0) | 0.68 (+0.01) | 4251 | 30.99 | -15 | 0.11 | 220 | 1.6 | 13716 | 52.5 | 52.0 | 52.9 | 52.0 |
| 2024-01-11 | 40.91 (-0.04) | 0.48 (-0.03) | 0.67 (0.0) | -942 | 9.45 | -609 | 6.11 | 89 | 0.89 | 9971 | 50.9 | 50.9 | 51.5 | 50.5 |
| 2024-01-10 | 40.95 (-0.1) | 0.51 (0.0) | 0.67 (-0.01) | -992 | 5.19 | 0 | 0.0 | -320 | 1.68 | 19099 | 50.7 | 51.7 | 51.9 | 50.0 |
| 2024-01-09 | 41.05 (-0.22) | 0.51 (0.0) | 0.68 (-0.01) | -7482 | 21.58 | -51 | 0.15 | -221 | 0.64 | 34667 | 52.4 | 54.4 | 54.5 | 51.3 |
| 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 | |||
| 2024-01-08 | 41.27 (-0.15) | 0.51 (+0.01) | 0.69 (+0.01) | -3976 | 18.95 | 138 | 0.66 | 159 | 0.76 | 20985 | 56.2 | 57.9 | 57.9 | 55.8 |
| 2024-01-05 | 41.42 (+0.02) | 0.5 (0.0) | 0.68 (-0.02) | -190 | 0.63 | 0 | 0.0 | -399 | 1.32 | 30270 | 57.9 | 57.9 | 58.1 | 56.4 |
| 2024-01-04 | 41.4 (+0.12) | 0.5 (+0.01) | 0.7 (+0.01) | 4536 | 8.36 | 316 | 0.58 | 373 | 0.69 | 54235 | 57.0 | 55.9 | 59.3 | 55.2 |
| 2024-01-03 | 41.28 (+0.02) | 0.49 (0.0) | 0.69 (+0.01) | -132 | 0.67 | 127 | 0.64 | 215 | 1.08 | 19821 | 55.0 | 55.4 | 56.3 | 54.3 |
| 2024-01-02 | 41.26 (+0.19) | 0.49 (-0.3) | 0.68 (+0.01) | 2112 | 5.62 | -8593 | 22.86 | 336 | 0.89 | 37597 | 54.7 | 57.6 | 58.6 | 54.7 |
| 2023-12-29 | 41.07 (-0.04) | 0.79 (0.0) | 0.67 (+0.01) | -258 | 3.43 | 146 | 1.94 | 52 | 0.69 | 7528 | 55.0 | 55.3 | 55.9 | 54.5 |
| 2023-12-28 | 41.11 (-0.01) | 0.79 (0.0) | 0.66 (-0.01) | 78 | 0.57 | 23 | 0.17 | -279 | 2.05 | 13638 | 55.2 | 56.9 | 57.2 | 55.1 |
| 2023-12-27 | 41.12 (+0.06) | 0.79 (0.0) | 0.67 (-0.03) | 2297 | 10.46 | -20 | 0.09 | -763 | 3.48 | 21950 | 56.6 | 56.8 | 57.9 | 56.4 |
| 2023-12-26 | 41.06 (+0.11) | 0.79 (0.0) | 0.7 (-0.01) | 3097 | 11.41 | 51 | 0.19 | -233 | 0.86 | 27137 | 56.0 | 54.0 | 56.3 | 54.0 |
| 2023-12-25 | 40.95 (-0.07) | 0.79 (+0.02) | 0.71 (-0.04) | -3955 | 7.49 | 528 | 1.0 | -1270 | 2.4 | 52825 | 54.5 | 58.0 | 58.9 | 54.2 |
| 2023-12-22 | 41.02 (+0.25) | 0.77 (+0.01) | 0.75 (-0.03) | 8683 | 7.91 | 295 | 0.27 | -765 | 0.7 | 109802 | 60.1 | 60.0 | 62.1 | 57.8 |
| 2023-12-21 | 40.77 (-0.15) | 0.76 (+0.01) | 0.78 (+0.05) | -1242 | 1.5 | 107 | 0.13 | 1520 | 1.83 | 82923 | 59.6 | 54.5 | 59.9 | 53.6 |
| 2023-12-20 | 40.92 (+0.35) | 0.75 (0.0) | 0.73 (+0.01) | 9984 | 31.13 | 216 | 0.67 | 320 | 1.0 | 32072 | 54.5 | 52.8 | 54.6 | 51.1 |
| 2023-12-19 | 40.57 (-0.13) | 0.75 (-0.07) | 0.72 (0.0) | -149 | 0.3 | -2138 | 4.35 | -190 | 0.39 | 49204 | 52.3 | 53.1 | 54.1 | 52.0 |
| 2023-12-18 | 40.7 (+0.18) | 0.82 (-0.25) | 0.72 (+0.02) | 4382 | 7.55 | -7061 | 12.16 | 587 | 1.01 | 58054 | 52.9 | 52.7 | 53.8 | 50.7 |
| 2023-12-15 | 40.52 (+0.34) | 1.07 (-0.29) | 0.7 (-0.01) | 9253 | 40.2 | -8028 | 34.88 | -100 | 0.43 | 23016 | 50.6 | 49.6 | 51.0 | 49.3 |
| 2023-12-14 | 40.18 (0.0) | 1.36 (-0.19) | 0.71 (0.0) | 163 | 0.93 | -5351 | 30.47 | -15 | 0.09 | 17563 | 49.05 | 50.5 | 50.6 | 48.75 |
| 2023-12-13 | 40.18 (+0.08) | 1.55 (-0.13) | 0.71 (0.0) | 254 | 1.49 | -3623 | 21.28 | -235 | 1.38 | 17025 | 50.1 | 52.0 | 52.1 | 49.7 |
| 2023-12-12 | 40.1 (+0.05) | 1.68 (-0.14) | 0.71 (+0.02) | 1260 | 5.53 | -4089 | 17.95 | 667 | 2.93 | 22775 | 51.8 | 52.4 | 53.8 | 51.5 |
| 2023-12-11 | 40.05 (-0.06) | 1.82 (+0.01) | 0.69 (0.0) | -2253 | 13.84 | 314 | 1.93 | 154 | 0.95 | 16284 | 52.4 | 52.1 | 53.6 | 51.7 |
| 2023-12-08 | 40.11 (-0.02) | 1.81 (0.0) | 0.69 (+0.01) | -211 | 3.42 | 144 | 2.33 | 56 | 0.91 | 6173 | 51.1 | 50.1 | 51.1 | 50.1 |
| 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 | 40.13 (-0.11) | 1.81 (+0.01) | 0.68 (-0.01) | -660 | 10.1 | 316 | 4.84 | -89 | 1.36 | 6533 | 50.1 | 50.9 | 51.2 | 50.0 |
| 2023-12-06 | 40.24 (-0.12) | 1.8 (+0.07) | 0.69 (-0.01) | -1285 | 11.46 | 1995 | 17.79 | -252 | 2.25 | 11215 | 51.3 | 51.5 | 51.5 | 50.1 |
| 2023-12-05 | 40.36 (-0.1) | 1.73 (+0.08) | 0.7 (-0.02) | -1314 | 5.11 | 2082 | 8.1 | -679 | 2.64 | 25698 | 52.0 | 52.0 | 53.0 | 50.6 |
| 2023-12-04 | 40.46 (-0.11) | 1.65 (+0.05) | 0.72 (+0.05) | -2523 | 8.13 | 1549 | 4.99 | 1378 | 4.44 | 31022 | 52.5 | 49.55 | 52.8 | 49.15 |
| 2023-12-01 | 40.57 (+0.15) | 1.6 (+0.05) | 0.67 (0.0) | 4040 | 28.47 | 1296 | 9.13 | 123 | 0.87 | 14189 | 48.65 | 46.75 | 48.7 | 46.75 |
| 2023-11-30 | 40.42 (+0.01) | 1.55 (+0.01) | 0.67 (0.0) | 34 | 0.6 | 285 | 4.99 | -15 | 0.26 | 5714 | 46.7 | 46.55 | 47.5 | 46.55 |
| 2023-11-29 | 40.41 (-0.06) | 1.54 (0.0) | 0.67 (0.0) | -1011 | 24.69 | 140 | 3.42 | -33 | 0.81 | 4094 | 46.55 | 47.0 | 47.05 | 46.3 |
| 2023-11-28 | 40.47 (+0.06) | 1.54 (+0.03) | 0.67 (+0.01) | 1095 | 13.62 | 762 | 9.48 | 107 | 1.33 | 8039 | 47.0 | 46.25 | 47.2 | 45.9 |
| 2023-11-27 | 40.41 (0.0) | 1.51 (+0.01) | 0.66 (0.0) | 573 | 15.47 | 179 | 4.83 | 39 | 1.05 | 3703 | 46.0 | 45.8 | 46.3 | 45.75 |
| 2023-11-24 | 40.41 (-0.04) | 1.5 (0.0) | 0.66 (0.0) | -1087 | 36.12 | 87 | 2.89 | 14 | 0.47 | 3009 | 45.5 | 45.7 | 45.8 | 45.4 |
| 2023-11-23 | 40.45 (0.0) | 1.5 (+0.01) | 0.66 (0.0) | -777 | 23.92 | 130 | 4.0 | -8 | 0.25 | 3249 | 45.75 | 45.6 | 45.85 | 45.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 42.66 (+0.91) | 0.27 (+0.01) | 0.93 (+0.03) | 21752 | 9.86 | 81 | 0.04 | 733 | 0.33 | 220560 | 95.8 | 90.4 | 99.7 | 89.8 |
| 2024-11-15 | 41.75 (-0.91) | 0.26 (-0.03) | 0.9 (-0.13) | -26116 | 13.4 | -804 | 0.41 | -3645 | 1.87 | 194835 | 90.5 | 95.4 | 96.7 | 89.4 |
| 2024-11-08 | 42.66 (-0.32) | 0.29 (+0.04) | 1.03 (+0.05) | -10252 | 3.06 | 1249 | 0.37 | 1475 | 0.44 | 335517 | 93.7 | 95.7 | 98.5 | 89.3 |
| 2024-11-01 | 42.98 (+0.38) | 0.25 (+0.05) | 0.98 (+0.07) | 8412 | 6.13 | 1315 | 0.96 | 2041 | 1.49 | 137310 | 94.2 | 88.9 | 94.2 | 85.7 |
| 2024-10-25 | 42.6 (-0.03) | 0.2 (+0.07) | 0.91 (0.0) | -305 | 0.28 | 1333 | 1.2 | -128 | 0.12 | 110715 | 86.9 | 86.2 | 90.4 | 85.7 |
| 2024-10-18 | 42.63 (-0.41) | 0.13 (-0.04) | 0.91 (+0.08) | -9069 | 7.43 | -1062 | 0.87 | 2349 | 1.92 | 122129 | 85.3 | 83.3 | 87.5 | 80.4 |
| 2024-10-11 | 43.04 (-0.48) | 0.17 (-0.06) | 0.83 (0.0) | -9951 | 7.93 | -1740 | 1.39 | 57 | 0.05 | 125560 | 83.0 | 88.9 | 89.6 | 82.9 |
| 2024-10-04 | 43.52 (-0.84) | 0.23 (+0.02) | 0.83 (-0.05) | -25038 | 12.43 | 746 | 0.37 | -1361 | 0.68 | 201397 | 89.3 | 107.0 | 107.5 | 89.3 |
| 2024-09-27 | 44.36 (+2.77) | 0.21 (+0.13) | 0.88 (+0.05) | 83086 | 16.84 | 3498 | 0.71 | 1353 | 0.27 | 493343 | 107.5 | 81.7 | 109.0 | 81.5 |
| 2024-09-20 | 41.59 (+0.39) | 0.08 (+0.02) | 0.83 (0.0) | 12416 | 25.46 | 606 | 1.24 | 15 | 0.03 | 48759 | 81.1 | 78.5 | 82.4 | 77.4 |
| 2024-09-13 | 41.2 (+0.1) | 0.06 (0.0) | 0.83 (0.0) | 3995 | 5.61 | 143 | 0.2 | 81 | 0.11 | 71191 | 79.2 | 76.4 | 79.2 | 73.6 |
| 2024-09-06 | 41.1 (-0.25) | 0.06 (-0.01) | 0.83 (-0.05) | -5320 | 7.3 | -481 | 0.66 | -1629 | 2.24 | 72861 | 78.2 | 83.2 | 83.3 | 75.2 |
| 2024-08-30 | 41.35 (+0.59) | 0.07 (0.0) | 0.88 (+0.02) | 14688 | 14.02 | 67 | 0.06 | 712 | 0.68 | 104732 | 82.9 | 79.9 | 83.2 | 77.6 |
| 2024-08-23 | 40.76 (-0.28) | 0.07 (+0.01) | 0.86 (-0.03) | 205 | 0.29 | 213 | 0.3 | -926 | 1.3 | 71117 | 79.5 | 81.3 | 81.5 | 78.4 |
| 2024-08-16 | 41.04 (+0.13) | 0.06 (-0.12) | 0.89 (0.0) | 6182 | 3.05 | -3275 | 1.61 | 47 | 0.02 | 202881 | 80.8 | 79.5 | 82.5 | 77.5 |
| 2024-08-09 | 40.91 (-0.24) | 0.18 (+0.05) | 0.89 (-0.02) | -11206 | 3.97 | 1502 | 0.53 | -594 | 0.21 | 282057 | 77.2 | 79.7 | 84.2 | 74.1 |
| 2024-08-02 | 41.15 (+0.36) | 0.13 (+0.08) | 0.91 (+0.03) | 8890 | 7.2 | 2024 | 1.64 | 719 | 0.58 | 123452 | 79.7 | 73.5 | 83.2 | 72.6 |
| 2024-07-26 | 40.79 (+0.24) | 0.05 (-0.02) | 0.88 (-0.01) | 6839 | 9.71 | -72 | 0.1 | -214 | 0.3 | 70407 | 73.9 | 69.6 | 74.7 | 68.0 |
| 2024-07-19 | 40.55 (+0.15) | 0.07 (-0.07) | 0.89 (-0.01) | 6048 | 4.82 | -1785 | 1.42 | -207 | 0.16 | 125598 | 71.1 | 75.9 | 79.0 | 70.8 |
| 2024-07-12 | 40.4 (+0.49) | 0.14 (-0.02) | 0.9 (-0.07) | 4205 | 2.4 | -769 | 0.44 | -1839 | 1.05 | 175150 | 76.4 | 77.6 | 80.7 | 75.2 |
| 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 | |||
| 2024-07-05 | 39.91 (-0.01) | 0.16 (-0.04) | 0.97 (-0.08) | -2592 | 1.36 | -1133 | 0.6 | -2407 | 1.27 | 190116 | 83.7 | 89.9 | 90.5 | 82.7 |
| 2024-06-28 | 39.92 (-0.46) | 0.2 (-0.01) | 1.05 (-0.04) | -13528 | 5.97 | -38 | 0.02 | -1071 | 0.47 | 226775 | 88.6 | 92.4 | 93.3 | 87.8 |
| 2024-06-21 | 40.38 (-0.61) | 0.21 (-0.05) | 1.09 (0.0) | -22758 | 5.59 | -1658 | 0.41 | 89 | 0.02 | 407150 | 92.3 | 94.0 | 98.6 | 88.5 |
| 2024-06-14 | 40.99 (-0.24) | 0.26 (-0.02) | 1.09 (+0.03) | -1449 | 0.44 | -296 | 0.09 | 713 | 0.22 | 326752 | 92.8 | 99.6 | 102.0 | 80.5 |
| 2024-06-07 | 41.23 (0.0) | 0.28 (-0.03) | 1.06 (+0.07) | 2163 | 0.45 | -966 | 0.2 | 2053 | 0.43 | 481643 | 96.2 | 83.9 | 101.5 | 75.2 |
| 2024-05-31 | 41.23 (-0.17) | 0.31 (-0.06) | 0.99 (0.0) | -5852 | 4.72 | -1645 | 1.33 | -112 | 0.09 | 123996 | 79.7 | 78.0 | 90.2 | 76.0 |
| 2024-05-24 | 41.4 (-0.09) | 0.37 (0.0) | 0.99 (+0.06) | 2259 | 4.29 | -89 | 0.17 | 1689 | 3.21 | 52652 | 74.9 | 70.9 | 74.9 | 68.4 |
| 2024-05-17 | 41.49 (+0.52) | 0.37 (+0.04) | 0.93 (+0.05) | 24088 | 4.15 | 1146 | 0.2 | 1337 | 0.23 | 579946 | 70.0 | 69.0 | 75.0 | 67.0 |
| 2024-05-10 | 40.97 (+0.84) | 0.33 (+0.12) | 0.88 (+0.1) | 29495 | 13.13 | 3498 | 1.56 | 2979 | 1.33 | 224673 | 63.8 | 49.55 | 63.8 | 49.05 |
| 2024-05-03 | 40.13 (+0.03) | 0.21 (0.0) | 0.78 (+0.02) | 1986 | 2.16 | 0 | 0.0 | 428 | 0.47 | 91968 | 49.4 | 50.4 | 52.7 | 48.45 |
| 2024-04-26 | 40.1 (+0.19) | 0.21 (-0.04) | 0.76 (+0.03) | 8007 | 12.45 | -1619 | 2.52 | 820 | 1.27 | 64337 | 48.35 | 44.15 | 49.65 | 43.8 |
| 2024-04-19 | 39.91 (-0.01) | 0.25 (-0.17) | 0.73 (-0.01) | -1453 | 3.65 | -4784 | 12.03 | -182 | 0.46 | 39763 | 43.25 | 45.0 | 45.5 | 42.7 |
| 2024-04-12 | 39.92 (+0.23) | 0.42 (-0.01) | 0.74 (+0.01) | 811 | 2.94 | -274 | 0.99 | 282 | 1.02 | 27621 | 45.0 | 43.75 | 45.3 | 43.2 |
| 2024-04-03 | 39.69 (-0.11) | 0.43 (0.0) | 0.73 (0.0) | -4663 | 36.23 | -123 | 0.96 | -98 | 0.76 | 12870 | 43.65 | 44.3 | 44.7 | 43.65 |
| 2024-03-29 | 39.8 (-0.05) | 0.43 (-0.02) | 0.73 (-0.01) | -4503 | 21.57 | -338 | 1.62 | -130 | 0.62 | 20873 | 44.1 | 45.25 | 45.7 | 44.0 |
| 2024-03-22 | 39.85 (-0.19) | 0.45 (-0.01) | 0.74 (+0.02) | -7204 | 18.99 | -353 | 0.93 | 454 | 1.2 | 37930 | 45.3 | 45.95 | 46.3 | 44.4 |
| 2024-03-15 | 40.04 (-0.28) | 0.46 (-0.01) | 0.72 (-0.03) | -7057 | 11.99 | -250 | 0.42 | -693 | 1.18 | 58877 | 46.45 | 49.15 | 50.2 | 43.75 |
| 2024-03-08 | 40.32 (-0.06) | 0.47 (-0.01) | 0.75 (0.0) | -3283 | 9.45 | -376 | 1.08 | -133 | 0.38 | 34758 | 48.65 | 49.6 | 50.4 | 47.7 |
| 2024-03-01 | 40.38 (-0.15) | 0.48 (-0.01) | 0.75 (+0.03) | 2480 | 5.09 | -290 | 0.59 | 749 | 1.54 | 48767 | 49.9 | 49.55 | 51.2 | 48.1 |
| 2024-02-23 | 40.53 (+0.06) | 0.49 (-0.01) | 0.72 (+0.02) | 1454 | 4.63 | -298 | 0.95 | 772 | 2.46 | 31420 | 49.65 | 47.5 | 50.6 | 47.1 |
| 2024-02-16 | 40.47 (-0.01) | 0.5 (0.0) | 0.7 (0.0) | -926 | 7.91 | 96 | 0.82 | -94 | 0.8 | 11700 | 47.3 | 47.65 | 48.0 | 46.35 |
| 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 | 40.48 (-0.02) | 0.5 (0.0) | 0.7 (0.0) | -1032 | 29.03 | -1 | 0.03 | 51 | 1.43 | 3555 | 47.75 | 48.5 | 48.5 | 47.7 |
| 2024-02-02 | 40.5 (-0.08) | 0.5 (0.0) | 0.7 (0.0) | -2714 | 11.03 | 54 | 0.22 | 75 | 0.3 | 24604 | 48.2 | 49.75 | 50.3 | 47.6 |
| 2024-01-26 | 40.58 (-0.17) | 0.5 (+0.02) | 0.7 (-0.01) | -4362 | 14.07 | 85 | 0.27 | -299 | 0.96 | 31008 | 49.75 | 50.6 | 51.7 | 49.35 |
| 2024-01-19 | 40.75 (-0.26) | 0.48 (0.0) | 0.71 (+0.03) | -4091 | 8.01 | -65 | 0.13 | 679 | 1.33 | 51071 | 51.2 | 53.0 | 53.9 | 50.3 |
| 2024-01-12 | 41.01 (-0.41) | 0.48 (-0.02) | 0.68 (0.0) | -9141 | 9.29 | -537 | 0.55 | -73 | 0.07 | 98440 | 52.5 | 57.9 | 57.9 | 50.0 |
| 2024-01-05 | 41.42 (+0.35) | 0.5 (-0.29) | 0.68 (+0.01) | 6326 | 4.46 | -8150 | 5.74 | 525 | 0.37 | 141924 | 57.9 | 57.6 | 59.3 | 54.3 |
| 2023-12-29 | 41.07 (+0.05) | 0.79 (+0.02) | 0.67 (-0.08) | 1259 | 1.02 | 728 | 0.59 | -2493 | 2.03 | 123081 | 55.0 | 58.0 | 58.9 | 54.0 |
| 2023-12-22 | 41.02 (+0.5) | 0.77 (-0.3) | 0.75 (+0.05) | 21658 | 6.52 | -8581 | 2.58 | 1472 | 0.44 | 332057 | 60.1 | 52.7 | 62.1 | 50.7 |
| 2023-12-15 | 40.52 (+0.41) | 1.07 (-0.74) | 0.7 (+0.01) | 8677 | 8.98 | -20777 | 21.49 | 471 | 0.49 | 96665 | 50.6 | 52.1 | 53.8 | 48.75 |
| 2023-12-08 | 40.11 (-0.46) | 1.81 (+0.21) | 0.69 (+0.02) | -5993 | 7.43 | 6086 | 7.55 | 414 | 0.51 | 80643 | 51.1 | 49.55 | 53.0 | 49.15 |
| 2023-12-01 | 40.57 (+0.16) | 1.6 (+0.1) | 0.67 (+0.01) | 4731 | 13.24 | 2662 | 7.45 | 221 | 0.62 | 35741 | 48.65 | 45.8 | 48.7 | 45.75 |
| 2023-11-24 | 40.41 (-0.24) | 1.5 (0.0) | 0.66 (0.0) | -7511 | 34.95 | 166 | 0.77 | 13 | 0.06 | 21491 | 45.5 | 47.25 | 47.25 | 45.4 |
| 2023-11-17 | 40.65 (+0.23) | 1.5 (-0.01) | 0.66 (+0.01) | 8636 | 21.34 | -459 | 1.13 | 297 | 0.73 | 40470 | 47.25 | 45.45 | 47.9 | 45.15 |
| 2023-11-10 | 40.42 (-0.08) | 1.51 (0.0) | 0.65 (0.0) | -2977 | 14.36 | 31 | 0.15 | -67 | 0.32 | 20737 | 45.0 | 46.9 | 47.45 | 45.0 |
| 2023-11-03 | 40.5 (+0.02) | 1.51 (+0.18) | 0.65 (0.0) | 2160 | 8.11 | 5099 | 19.14 | 15 | 0.06 | 26645 | 47.7 | 45.7 | 47.95 | 45.5 |
| 2023-10-27 | 40.48 (-0.06) | 1.33 (-0.03) | 0.65 (-0.01) | 437 | 3.54 | 1058 | 8.57 | -132 | 1.07 | 12344 | 45.5 | 44.95 | 45.8 | 44.05 |
| 2023-10-20 | 40.54 (+0.08) | 1.36 (+0.05) | 0.66 (+0.01) | 1649 | 6.99 | 1368 | 5.8 | 158 | 0.67 | 23586 | 44.9 | 44.25 | 46.1 | 43.7 |
| 2023-10-13 | 40.46 (-0.21) | 1.31 (+0.01) | 0.65 (0.0) | -5289 | 26.06 | 144 | 0.71 | 196 | 0.97 | 20297 | 44.25 | 47.2 | 47.2 | 44.25 |
| 2023-10-06 | 40.67 (-0.26) | 1.3 (+0.05) | 0.65 (-0.01) | -5618 | 22.67 | 1437 | 5.8 | -527 | 2.13 | 24777 | 46.95 | 48.45 | 48.45 | 45.4 |
| 2023-09-28 | 40.93 (-0.08) | 1.25 (+0.04) | 0.66 (-0.01) | -2310 | 14.76 | 1074 | 6.86 | -267 | 1.71 | 15648 | 48.3 | 49.55 | 49.8 | 48.25 |
| 2023-09-22 | 41.01 (-0.19) | 1.21 (+0.11) | 0.67 (-0.01) | -353 | 0.88 | 3016 | 7.55 | -204 | 0.51 | 39939 | 49.5 | 50.2 | 52.3 | 49.25 |
| 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 | 41.2 (+0.65) | 1.1 (-0.39) | 0.68 (+0.01) | 17452 | 24.67 | -10766 | 15.22 | 312 | 0.44 | 70753 | 50.6 | 46.15 | 51.8 | 45.55 |
| 2023-09-08 | 40.55 (-0.06) | 1.49 (+0.16) | 0.67 (-0.02) | -662 | 2.17 | 4536 | 14.84 | -642 | 2.1 | 30556 | 46.3 | 45.25 | 47.9 | 45.05 |
| 2023-09-01 | 40.61 (-0.22) | 1.33 (+0.07) | 0.69 (-0.01) | -5818 | 23.37 | 1923 | 7.72 | -155 | 0.62 | 24897 | 44.9 | 46.0 | 46.55 | 44.9 |
| 2023-08-25 | 40.83 (-0.34) | 1.26 (+0.05) | 0.7 (0.0) | -9715 | 27.43 | 1268 | 3.58 | -152 | 0.43 | 35421 | 45.9 | 50.5 | 50.5 | 45.7 |
| 2023-08-18 | 41.17 (+0.22) | 1.21 (+0.03) | 0.7 (0.0) | 3961 | 10.36 | 832 | 2.18 | 26 | 0.07 | 38244 | 50.5 | 50.6 | 51.8 | 46.1 |
| 2023-08-11 | 40.95 (-0.06) | 1.18 (+0.04) | 0.7 (-0.01) | -3241 | 14.56 | 1310 | 5.89 | -166 | 0.75 | 22257 | 50.6 | 51.2 | 51.2 | 49.2 |
| 2023-08-04 | 41.01 (+0.01) | 1.14 (+0.01) | 0.71 (+0.01) | -2107 | 10.54 | 241 | 1.21 | 248 | 1.24 | 19982 | 51.6 | 52.3 | 52.4 | 50.1 |
| 2023-07-28 | 41.0 (-0.01) | 1.13 (+0.01) | 0.7 (0.0) | -20 | 0.07 | 81 | 0.28 | -82 | 0.29 | 28759 | 51.8 | 50.6 | 51.8 | 49.0 |
| 2023-07-21 | 41.01 (+0.02) | 1.12 (-0.03) | 0.7 (-0.01) | 349 | 1.0 | -637 | 1.82 | -249 | 0.71 | 34935 | 50.9 | 50.9 | 52.0 | 50.2 |
| 2023-07-14 | 40.99 (+0.12) | 1.15 (0.0) | 0.71 (+0.01) | -813 | 1.42 | -139 | 0.24 | 228 | 0.4 | 57311 | 50.4 | 56.3 | 56.3 | 49.3 |
| 2023-07-07 | 40.87 (+0.37) | 1.15 (+0.02) | 0.7 (-0.06) | 308 | 0.21 | -1421 | 0.95 | -1573 | 1.06 | 148813 | 56.7 | 56.2 | 63.4 | 55.8 |
| 2023-06-30 | 40.5 (-0.52) | 1.13 (+0.05) | 0.76 (+0.09) | -8417 | 18.18 | 1328 | 2.87 | 2399 | 5.18 | 46298 | 59.0 | 60.2 | 60.5 | 57.2 |
| 2023-06-21 | 41.02 (-0.14) | 1.08 (0.0) | 0.67 (0.0) | -5559 | 28.95 | -10 | 0.05 | 80 | 0.42 | 19204 | 60.2 | 63.0 | 63.0 | 59.2 |
| 2023-06-16 | 41.16 (-0.32) | 1.08 (+0.17) | 0.67 (+0.02) | -5293 | 13.15 | 4907 | 12.19 | 656 | 1.63 | 40250 | 62.6 | 61.9 | 63.3 | 60.8 |
| 2023-06-09 | 41.48 (-0.06) | 0.91 (+0.06) | 0.65 (+0.03) | -155 | 0.29 | 1658 | 3.09 | 742 | 1.38 | 53667 | 61.8 | 58.3 | 62.5 | 57.8 |
| 2023-06-02 | 41.54 (-0.17) | 0.85 (+0.02) | 0.62 (0.0) | -6052 | 14.19 | 422 | 0.99 | 33 | 0.08 | 42646 | 58.1 | 59.5 | 60.5 | 56.8 |
| 2023-05-26 | 41.71 (-0.57) | 0.83 (+0.01) | 0.62 (-0.01) | -5522 | 18.95 | 264 | 0.91 | -341 | 1.17 | 29133 | 58.9 | 60.5 | 61.0 | 58.5 |
| 2023-05-19 | 42.28 (-0.11) | 0.82 (0.0) | 0.63 (+0.1) | 460 | 1.26 | 50 | 0.14 | 2977 | 8.14 | 36565 | 60.3 | 58.8 | 60.8 | 57.8 |
| 2023-05-12 | 42.39 (-0.07) | 0.82 (0.0) | 0.53 (+0.06) | -1958 | 5.12 | 95 | 0.25 | 1590 | 4.16 | 38261 | 59.2 | 59.6 | 62.0 | 58.7 |
| 2023-05-05 | 42.46 (-0.24) | 0.82 (0.0) | 0.47 (-0.04) | -10022 | 26.29 | 44 | 0.12 | -1069 | 2.8 | 38125 | 59.5 | 65.1 | 65.1 | 59.3 |
| 2023-04-28 | 42.7 (+0.36) | 0.82 (-0.48) | 0.51 (0.0) | 12550 | 28.45 | -13571 | 30.76 | 13 | 0.03 | 44118 | 65.0 | 65.1 | 66.0 | 62.5 |
| 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 | 42.34 (-0.14) | 1.3 (-0.14) | 0.51 (-0.05) | -4454 | 8.98 | -4019 | 8.1 | -1466 | 2.96 | 49588 | 65.0 | 70.5 | 71.4 | 64.7 |
| 2023-04-14 | 42.48 (+0.05) | 1.44 (-0.02) | 0.56 (+0.02) | -2457 | 6.73 | -402 | 1.1 | 592 | 1.62 | 36499 | 69.9 | 70.4 | 70.7 | 67.8 |
| 2023-04-07 | 42.43 (+0.15) | 1.46 (0.0) | 0.54 (+0.01) | -296 | 1.74 | -197 | 1.16 | 337 | 1.98 | 17039 | 69.4 | 68.7 | 69.8 | 67.7 |
| 2023-03-31 | 42.28 (-0.09) | 1.46 (+0.05) | 0.53 (+0.02) | -2319 | 9.85 | -33 | 0.14 | 504 | 2.14 | 23537 | 68.5 | 70.6 | 70.8 | 68.5 |
| 2023-03-24 | 42.37 (-0.12) | 1.41 (-0.01) | 0.51 (+0.02) | -3463 | 7.68 | -50 | 0.11 | 584 | 1.3 | 45096 | 70.5 | 69.9 | 70.9 | 68.7 |
| 2023-03-17 | 42.49 (-0.7) | 1.42 (0.0) | 0.49 (0.0) | -19457 | 13.39 | -94 | 0.06 | -29 | 0.02 | 145316 | 69.0 | 79.0 | 81.4 | 67.4 |
| 2023-03-10 | 43.19 (+0.16) | 1.42 (0.0) | 0.49 (-0.03) | 5672 | 7.59 | -20 | 0.03 | -747 | 1.0 | 74762 | 79.1 | 81.6 | 83.1 | 78.5 |
| 2023-03-03 | 43.03 (+0.11) | 1.42 (0.0) | 0.52 (+0.01) | 4212 | 8.88 | 0 | 0.0 | 214 | 0.45 | 47428 | 81.1 | 79.4 | 81.5 | 77.3 |
| 2023-02-24 | 42.92 (+0.32) | 1.42 (0.0) | 0.51 (+0.03) | 9152 | 9.92 | -4 | 0.0 | 865 | 0.94 | 92269 | 79.6 | 73.5 | 80.5 | 72.9 |
| 2023-02-17 | 42.6 (-0.08) | 1.42 (-0.02) | 0.48 (+0.02) | -3646 | 10.43 | -574 | 1.64 | 568 | 1.62 | 34956 | 73.3 | 74.9 | 75.4 | 72.5 |
| 2023-02-10 | 42.68 (+0.03) | 1.44 (0.0) | 0.46 (0.0) | -20 | 0.04 | 106 | 0.22 | -6 | 0.01 | 47440 | 75.5 | 79.2 | 79.2 | 75.5 |
| 2023-02-03 | 42.65 (-0.03) | 1.44 (+0.05) | 0.46 (+0.03) | 2124 | 2.78 | 1256 | 1.64 | 805 | 1.05 | 76452 | 79.5 | 74.4 | 81.7 | 73.5 |
| 2023-01-17 | 42.68 (-0.08) | 1.39 (-0.01) | 0.43 (0.0) | -2261 | 8.49 | -220 | 0.83 | 38 | 0.14 | 26640 | 73.6 | 74.6 | 75.2 | 72.6 |
| 2023-01-13 | 42.76 (-0.04) | 1.4 (-0.06) | 0.43 (+0.02) | -3353 | 4.59 | -1558 | 2.13 | 374 | 0.51 | 73127 | 74.5 | 77.7 | 78.6 | 73.9 |
| 2023-01-06 | 42.8 (-0.13) | 1.46 (+0.01) | 0.41 (-0.03) | -4140 | 5.68 | 237 | 0.33 | -644 | 0.88 | 72914 | 77.8 | 81.8 | 81.9 | 75.7 |
| 2022-12-30 | 42.93 (-0.02) | 1.45 (-0.01) | 0.44 (-0.05) | -1878 | 1.36 | 257 | 0.19 | -1492 | 1.08 | 138072 | 80.1 | 85.9 | 86.2 | 78.5 |
| 2022-12-23 | 42.95 (-0.39) | 1.46 (+0.21) | 0.49 (-0.04) | -13574 | 5.02 | 5831 | 2.15 | -1073 | 0.4 | 270610 | 86.2 | 79.4 | 87.5 | 75.8 |
| 2022-12-16 | 43.34 (+0.14) | 1.25 (+0.08) | 0.53 (+0.09) | 5121 | 4.72 | 2092 | 1.93 | 2455 | 2.26 | 108480 | 78.8 | 69.2 | 79.7 | 68.7 |
| 2022-12-09 | 43.2 (-0.18) | 1.17 (-0.01) | 0.44 (-0.04) | -8436 | 14.48 | -261 | 0.45 | -1010 | 1.73 | 58264 | 70.1 | 74.5 | 75.5 | 68.3 |
| 2022-12-02 | 43.38 (+0.01) | 1.18 (0.0) | 0.48 (-0.02) | 658 | 0.88 | -9 | 0.01 | -627 | 0.84 | 75014 | 74.5 | 74.5 | 77.5 | 71.8 |
| 2022-11-25 | 43.37 (+0.13) | 1.18 (-0.01) | 0.5 (-0.01) | 3742 | 4.7 | -62 | 0.08 | -233 | 0.29 | 79642 | 74.9 | 72.2 | 77.3 | 69.0 |
| 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 | 43.24 (+0.01) | 1.19 (0.0) | 0.51 (+0.05) | 301 | 0.43 | -178 | 0.26 | 1225 | 1.76 | 69497 | 71.8 | 74.0 | 75.9 | 71.7 |
| 2022-11-11 | 43.23 (+0.27) | 1.19 (0.0) | 0.46 (0.0) | 8621 | 7.26 | 16 | 0.01 | 204 | 0.17 | 118702 | 73.5 | 67.8 | 78.0 | 67.6 |
| 2022-11-04 | 42.96 (-0.31) | 1.19 (0.0) | 0.46 (+0.03) | -6580 | 8.16 | 110 | 0.14 | 808 | 1.0 | 80685 | 66.6 | 68.0 | 69.0 | 64.1 |
| 2022-10-28 | 43.27 (-0.06) | 1.19 (+0.01) | 0.43 (+0.06) | 1731 | 2.25 | 75 | 0.1 | 1653 | 2.15 | 76928 | 68.5 | 68.6 | 70.9 | 65.7 |
| 2022-10-21 | 43.33 (+0.14) | 1.18 (0.0) | 0.37 (+0.05) | 6772 | 8.35 | 163 | 0.2 | 1440 | 1.78 | 81071 | 66.5 | 66.6 | 68.8 | 62.1 |
| 2022-10-14 | 43.19 (0.0) | 1.18 (+0.01) | 0.32 (+0.02) | 288 | 0.37 | 273 | 0.35 | 579 | 0.74 | 78740 | 68.8 | 71.8 | 73.5 | 65.1 |
| 2022-10-07 | 43.19 (+0.29) | 1.17 (+0.12) | 0.3 (-0.02) | 7810 | 7.22 | 18 | 0.02 | -677 | 0.63 | 108187 | 73.2 | 66.8 | 74.8 | 66.7 |
| 2022-09-30 | 42.9 (+0.19) | 1.05 (+0.02) | 0.32 (+0.1) | 5916 | 5.63 | 392 | 0.37 | 2948 | 2.8 | 105125 | 66.8 | 73.5 | 73.5 | 63.5 |
| 2022-09-23 | 42.71 (+0.23) | 1.03 (+0.01) | 0.22 (-0.01) | 4803 | 3.92 | 339 | 0.28 | -342 | 0.28 | 122465 | 74.9 | 79.5 | 79.7 | 73.6 |
| 2022-09-16 | 42.48 (-0.19) | 1.02 (0.0) | 0.23 (+0.04) | -2602 | 2.45 | 123 | 0.12 | 1115 | 1.05 | 106386 | 80.7 | 74.9 | 82.8 | 74.2 |
| 2022-09-08 | 42.67 (+0.21) | 1.02 (+0.01) | 0.19 (-0.02) | 3863 | 4.98 | 228 | 0.29 | -483 | 0.62 | 77553 | 74.1 | 76.7 | 79.0 | 72.5 |
| 2022-09-02 | 42.46 (-0.02) | 1.01 (+0.01) | 0.21 (+0.01) | 19 | 0.02 | 302 | 0.31 | 123 | 0.12 | 98822 | 78.0 | 88.0 | 89.0 | 77.6 |
| 2022-08-26 | 42.48 (-0.26) | 1.0 (+0.04) | 0.2 (-0.04) | -8251 | 13.25 | 937 | 1.5 | -1013 | 1.63 | 62269 | 93.1 | 98.1 | 98.1 | 90.7 |
| 2022-08-19 | 42.74 (-0.03) | 0.96 (+0.02) | 0.24 (-0.03) | -4450 | 7.63 | 603 | 1.03 | -900 | 1.54 | 58322 | 100.5 | 103.0 | 103.5 | 99.8 |
| 2022-08-12 | 42.77 (-0.26) | 0.94 (-0.14) | 0.27 (-0.07) | -3490 | 5.77 | 47 | 0.08 | -664 | 1.1 | 60443 | 104.5 | 106.5 | 108.0 | 102.5 |
| 2022-08-05 | 43.03 (+0.01) | 1.08 (+0.03) | 0.34 (+0.02) | -199 | 0.32 | 715 | 1.16 | 530 | 0.86 | 61816 | 107.5 | 106.5 | 107.5 | 101.5 |
| 2022-07-29 | 43.02 (+0.32) | 1.05 (+0.01) | 0.32 (0.0) | 5401 | 6.23 | 329 | 0.38 | -57 | 0.07 | 86743 | 107.0 | 106.0 | 108.0 | 99.8 |
| 2022-07-22 | 42.7 (-0.49) | 1.04 (+0.48) | 0.32 (-0.08) | -15420 | 11.91 | 11591 | 8.95 | -1943 | 1.5 | 129443 | 106.5 | 119.0 | 133.0 | 103.0 |
| 2022-07-15 | 43.19 (-0.12) | 0.56 (0.0) | 0.4 (+0.03) | -2414 | 2.72 | -2 | 0.0 | 728 | 0.82 | 88896 | 117.0 | 121.5 | 121.5 | 110.0 |
| 2022-07-08 | 43.31 (+0.1) | 0.56 (-0.01) | 0.37 (+0.04) | 4082 | 2.99 | -27 | 0.02 | 884 | 0.65 | 136399 | 120.5 | 112.5 | 122.5 | 111.0 |
| 2022-07-01 | 43.21 (-0.2) | 0.57 (+0.11) | 0.33 (+0.04) | -1898 | 0.99 | 282 | 0.15 | 1086 | 0.57 | 191870 | 111.0 | 119.5 | 130.0 | 111.0 |
| 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 | 43.41 (+0.4) | 0.46 (-0.01) | 0.29 (+0.06) | 10109 | 5.51 | -73 | 0.04 | 1300 | 0.71 | 183400 | 116.5 | 131.0 | 131.0 | 110.0 |
| 2022-06-17 | 43.01 (+0.02) | 0.47 (-0.05) | 0.23 (-0.01) | -4569 | 5.51 | -1228 | 1.48 | -230 | 0.28 | 82995 | 131.0 | 145.0 | 146.0 | 129.0 |
| 2022-06-10 | 42.99 (-0.46) | 0.52 (+0.05) | 0.24 (0.0) | -8451 | 12.98 | 1061 | 1.63 | -57 | 0.09 | 65083 | 150.0 | 159.5 | 163.5 | 150.0 |
| 2022-06-02 | 43.45 (+0.02) | 0.47 (+0.01) | 0.24 (+0.01) | -280 | 0.58 | 436 | 0.9 | 318 | 0.66 | 48349 | 158.5 | 161.0 | 162.0 | 156.0 |
| 2022-05-27 | 43.43 (+0.3) | 0.46 (+0.01) | 0.23 (+0.02) | 8760 | 5.34 | 89 | 0.05 | 654 | 0.4 | 163909 | 160.5 | 152.0 | 167.0 | 151.0 |
| 2022-05-20 | 43.13 (+0.13) | 0.45 (-0.01) | 0.21 (0.0) | 1981 | 2.95 | -204 | 0.3 | -204 | 0.3 | 67235 | 149.0 | 153.0 | 153.0 | 140.5 |
| 2022-05-13 | 43.0 (+0.28) | 0.46 (0.0) | 0.21 (-0.04) | 7568 | 10.06 | 5 | 0.01 | -934 | 1.24 | 75228 | 153.5 | 151.5 | 154.5 | 146.0 |
| 2022-05-06 | 42.72 (-0.23) | 0.46 (0.0) | 0.25 (0.0) | 305 | 0.48 | -1 | 0.0 | 28 | 0.04 | 63270 | 151.5 | 146.5 | 154.5 | 142.0 |
| 2022-04-29 | 42.95 (+0.13) | 0.46 (-0.16) | 0.25 (-0.05) | -392 | 0.5 | -3832 | 4.92 | -1102 | 1.41 | 77964 | 146.0 | 152.0 | 153.5 | 138.5 |
| 2022-04-22 | 42.82 (+0.25) | 0.62 (-0.22) | 0.3 (+0.01) | 7888 | 12.18 | -5526 | 8.53 | 26 | 0.04 | 64767 | 156.0 | 154.0 | 159.5 | 150.5 |
| 2022-04-15 | 42.57 (-0.14) | 0.84 (0.0) | 0.29 (-0.01) | -3038 | 3.89 | 121 | 0.16 | -155 | 0.2 | 78057 | 155.0 | 155.0 | 160.0 | 147.0 |
| 2022-04-08 | 42.71 (-0.06) | 0.84 (+0.01) | 0.3 (-0.02) | -5197 | 11.27 | 290 | 0.63 | -384 | 0.83 | 46106 | 154.0 | 157.0 | 157.5 | 148.0 |
| 2022-04-01 | 42.77 (+0.02) | 0.83 (+0.1) | 0.32 (+0.01) | -2659 | 3.0 | -36 | 0.04 | 125 | 0.14 | 88766 | 160.0 | 150.5 | 162.0 | 150.0 |
| 2022-03-25 | 42.75 (-0.1) | 0.73 (0.0) | 0.31 (-0.02) | -2169 | 3.45 | -21 | 0.03 | -494 | 0.79 | 62862 | 153.5 | 166.0 | 167.5 | 153.0 |
| 2022-03-18 | 42.85 (-0.38) | 0.73 (-0.1) | 0.33 (-0.01) | -11024 | 5.61 | -2383 | 1.21 | -227 | 0.12 | 196675 | 163.0 | 178.5 | 186.0 | 156.5 |
| 2022-03-11 | 43.23 (-0.36) | 0.83 (-0.02) | 0.34 (-0.03) | -5567 | 2.52 | -384 | 0.17 | -682 | 0.31 | 221332 | 175.0 | 193.5 | 197.5 | 164.5 |
| 2022-03-04 | 43.59 (+0.07) | 0.85 (+0.02) | 0.37 (+0.04) | 1595 | 0.82 | 344 | 0.18 | 834 | 0.43 | 194750 | 192.0 | 191.0 | 205.0 | 188.0 |
| 2022-02-25 | 43.52 (-0.21) | 0.83 (+0.02) | 0.33 (-0.06) | -3209 | 1.27 | 496 | 0.2 | -1398 | 0.55 | 253382 | 187.0 | 195.0 | 200.0 | 178.0 |
| 2022-02-18 | 43.73 (+0.42) | 0.81 (+0.05) | 0.39 (+0.12) | 11166 | 4.21 | 1421 | 0.54 | 2909 | 1.1 | 264955 | 194.5 | 176.0 | 199.0 | 174.0 |
| 2022-02-11 | 43.31 (-0.37) | 0.76 (+0.07) | 0.27 (+0.03) | -7976 | 3.8 | 1484 | 0.71 | 907 | 0.43 | 209995 | 172.0 | 148.0 | 180.0 | 148.0 |
| 2022-01-26 | 43.68 (0.0) | 0.69 (+0.03) | 0.24 (-0.01) | -395 | 0.53 | 917 | 1.24 | -238 | 0.32 | 73832 | 147.5 | 149.0 | 153.5 | 145.0 |
| 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 | 43.68 (-0.07) | 0.66 (-0.06) | 0.25 (-0.04) | -5040 | 4.76 | -1520 | 1.44 | -984 | 0.93 | 105892 | 151.5 | 171.0 | 172.5 | 151.5 |
| 2022-01-14 | 43.75 (+0.3) | 0.72 (-0.05) | 0.29 (-0.02) | 7254 | 5.42 | -1179 | 0.88 | -703 | 0.52 | 133945 | 173.5 | 184.0 | 188.5 | 166.0 |
| 2022-01-07 | 43.45 (+0.09) | 0.77 (-0.08) | 0.31 (0.0) | 5684 | 4.28 | -2116 | 1.59 | 111 | 0.08 | 132894 | 187.5 | 196.0 | 197.0 | 182.5 |
| 2021-12-30 | 43.36 (-0.13) | 0.85 (-0.09) | 0.31 (0.0) | -3150 | 3.35 | -1974 | 2.1 | -101 | 0.11 | 93982 | 198.5 | 200.5 | 206.0 | 197.5 |
| 2021-12-24 | 43.49 (-0.24) | 0.94 (+0.06) | 0.31 (+0.01) | -6502 | 3.63 | 1457 | 0.81 | 456 | 0.25 | 179277 | 199.0 | 201.0 | 207.5 | 194.0 |
| 2021-12-17 | 43.73 (-0.16) | 0.88 (+0.15) | 0.3 (-0.01) | 653 | 0.21 | 3664 | 1.19 | -268 | 0.09 | 306668 | 200.0 | 209.0 | 210.5 | 187.0 |
| 2021-12-10 | 43.89 (+0.59) | 0.73 (+0.3) | 0.31 (+0.05) | 15809 | 3.43 | 7143 | 1.55 | 1113 | 0.24 | 460577 | 210.5 | 168.0 | 211.5 | 167.0 |
| 2021-12-03 | 43.3 (+0.3) | 0.43 (+0.07) | 0.26 (+0.02) | 5835 | 2.82 | 1890 | 0.91 | 450 | 0.22 | 207210 | 164.5 | 150.5 | 172.5 | 150.5 |
| 2021-11-26 | 43.0 (-0.06) | 0.36 (0.0) | 0.24 (-0.01) | -3282 | 2.83 | -30 | 0.03 | -177 | 0.15 | 115946 | 152.0 | 157.0 | 160.5 | 152.0 |
| 2021-11-19 | 43.06 (+0.05) | 0.36 (0.0) | 0.25 (+0.01) | 645 | 0.56 | -33 | 0.03 | 234 | 0.2 | 114906 | 156.0 | 164.0 | 164.0 | 155.0 |
| 2021-11-12 | 43.01 (-0.58) | 0.36 (-0.07) | 0.24 (0.0) | -15708 | 4.09 | -1757 | 0.46 | -37 | 0.01 | 383854 | 249.0 | 183.0 | 258.5 | 157.0 |
| 2021-11-05 | 43.59 (-0.3) | 0.43 (+0.11) | 0.24 (+0.01) | -7990 | 1.8 | 2580 | 0.58 | 283 | 0.06 | 443358 | 231.0 | 162.5 | 242.5 | 157.0 |
| 2021-10-29 | 43.89 (+0.27) | 0.32 (-0.01) | 0.23 (+0.02) | 7530 | 2.41 | -95 | 0.03 | 592 | 0.19 | 312030 | 160.0 | 150.0 | 163.0 | 146.5 |
| 2021-10-22 | 43.62 (+0.16) | 0.33 (0.0) | 0.21 (-0.01) | 2927 | 0.95 | -144 | 0.05 | -455 | 0.15 | 309134 | 152.5 | 157.5 | 167.0 | 146.5 |
| 2021-10-15 | 43.46 (+0.29) | 0.33 (0.0) | 0.22 (+0.02) | 6894 | 2.14 | 5 | 0.0 | 599 | 0.19 | 322782 | 161.0 | 163.5 | 170.0 | 151.5 |
| 2021-10-08 | 43.17 (+0.41) | 0.33 (-0.05) | 0.2 (-0.01) | 11389 | 2.54 | -276 | 0.06 | 168 | 0.04 | 448344 | 169.5 | 187.5 | 187.5 | 155.0 |
| 2021-10-01 | 42.76 (-0.6) | 0.38 (-0.03) | 0.21 (-0.03) | -14734 | 6.74 | -189 | 0.09 | -504 | 0.23 | 218596 | 183.5 | 218.5 | 221.0 | 183.5 |
| 2021-09-24 | 43.36 (+0.3) | 0.41 (0.0) | 0.24 (-0.02) | 6210 | 5.06 | 7 | 0.01 | -560 | 0.46 | 122834 | 215.0 | 203.0 | 217.5 | 202.0 |
| 2021-09-17 | 43.06 (+0.36) | 0.41 (-0.01) | 0.26 (0.0) | 3125 | 1.11 | -103 | 0.04 | 94 | 0.03 | 281456 | 210.0 | 214.5 | 217.0 | 196.0 |
| 2021-09-10 | 42.7 (+0.19) | 0.42 (-0.07) | 0.26 (-0.04) | -750 | 0.22 | -1662 | 0.48 | -981 | 0.29 | 344192 | 211.5 | 222.0 | 225.5 | 200.0 |
| 2021-09-03 | 42.51 (-0.19) | 0.49 (-0.06) | 0.3 (+0.01) | -3618 | 1.14 | -1167 | 0.37 | 332 | 0.1 | 318754 | 222.0 | 256.5 | 258.5 | 220.0 |
| 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 | 42.7 (-0.19) | 0.55 (+0.09) | 0.29 (+0.04) | -4716 | 0.7 | 1806 | 0.27 | 684 | 0.1 | 675559 | 252.0 | 233.5 | 267.0 | 232.0 |
| 2021-08-20 | 42.89 (+0.37) | 0.46 (-0.04) | 0.25 (-0.02) | 10480 | 1.86 | -893 | 0.16 | -322 | 0.06 | 563102 | 225.5 | 217.0 | 234.0 | 201.0 |
| 2021-08-13 | 42.52 (-0.3) | 0.5 (+0.03) | 0.27 (+0.01) | -7194 | 1.23 | 848 | 0.14 | 245 | 0.04 | 586649 | 215.0 | 233.0 | 240.0 | 205.0 |
| 2021-08-06 | 42.82 (+0.07) | 0.47 (+0.04) | 0.26 (0.0) | 1778 | 0.29 | 905 | 0.15 | 63 | 0.01 | 606332 | 231.0 | 223.5 | 242.5 | 210.5 |
| 2021-07-30 | 42.75 (-0.27) | 0.43 (-0.04) | 0.26 (+0.01) | -5730 | 0.66 | -947 | 0.11 | 141 | 0.02 | 867299 | 223.5 | 239.0 | 257.0 | 198.0 |
| 2021-07-23 | 43.02 (-0.24) | 0.47 (+0.01) | 0.25 (0.0) | -6751 | 0.85 | 95 | 0.01 | -11 | 0.0 | 794720 | 240.0 | 293.0 | 298.0 | 216.0 |
| 2021-07-16 | 43.26 (+0.58) | 0.46 (-0.06) | 0.25 (-0.01) | 12061 | 1.41 | -1256 | 0.15 | -288 | 0.03 | 855250 | 286.0 | 294.5 | 304.0 | 235.5 |
| 2021-07-09 | 42.68 (-0.43) | 0.52 (-0.05) | 0.26 (-0.01) | -9803 | 1.14 | -1082 | 0.13 | -66 | 0.01 | 858523 | 275.0 | 336.0 | 337.0 | 258.0 |
| 2021-07-02 | 43.11 (-1.01) | 0.57 (+0.04) | 0.27 (-0.02) | -23462 | 2.33 | 42 | 0.0 | -643 | 0.06 | 1007587 | 326.5 | 287.0 | 353.0 | 286.0 |
| 2021-06-25 | 44.12 (-0.82) | 0.53 (+0.29) | 0.29 (0.0) | -17333 | 1.92 | 6430 | 0.71 | 154 | 0.02 | 902308 | 273.0 | 228.0 | 273.0 | 223.0 |
| 2021-06-18 | 44.94 (-0.99) | 0.24 (+0.08) | 0.29 (-0.02) | -21881 | 5.64 | 1736 | 0.45 | -437 | 0.11 | 388198 | 226.5 | 182.0 | 226.5 | 182.0 |
| 2021-06-11 | 45.93 (-0.13) | 0.16 (0.0) | 0.31 (+0.05) | -2913 | 3.47 | -56 | 0.07 | 1100 | 1.31 | 83835 | 174.5 | 157.0 | 174.5 | 140.0 |
| 2021-06-04 | 46.06 (+0.14) | 0.16 (-0.03) | 0.26 (+0.02) | 3742 | 2.98 | -612 | 0.49 | 305 | 0.24 | 125714 | 155.5 | 161.0 | 172.0 | 142.0 |
| 2021-05-28 | 45.92 (+0.63) | 0.19 (-0.16) | 0.24 (-0.01) | 13596 | 1.82 | -3446 | 0.46 | -81 | 0.01 | 748542 | 154.5 | 117.0 | 154.5 | 112.5 |
| 2021-05-21 | 45.29 (+1.84) | 0.35 (+0.05) | 0.25 (+0.02) | 42772 | 10.29 | 897 | 0.22 | 365 | 0.09 | 415743 | 114.0 | 76.1 | 114.0 | 74.2 |
| 2021-05-14 | 43.45 (+0.42) | 0.3 (-0.01) | 0.23 (-0.07) | 6661 | 2.05 | -19 | 0.01 | -1460 | 0.45 | 325050 | 81.6 | 95.3 | 106.0 | 73.0 |
| 2021-05-07 | 43.03 (-0.09) | 0.31 (-0.09) | 0.3 (-0.12) | -4827 | 1.52 | -1984 | 0.63 | -2816 | 0.89 | 316892 | 92.3 | 98.9 | 104.0 | 86.2 |
| 2021-04-29 | 43.12 (+0.1) | 0.4 (+0.2) | 0.42 (+0.02) | 2725 | 1.68 | 4334 | 2.67 | 526 | 0.32 | 162239 | 94.7 | 84.8 | 98.2 | 84.3 |
| 2021-04-23 | 43.02 (-0.25) | 0.2 (+0.01) | 0.4 (-0.02) | -5685 | 1.88 | 271 | 0.09 | -409 | 0.13 | 303080 | 82.0 | 76.3 | 98.2 | 76.2 |
| 2021-04-16 | 43.27 (+0.51) | 0.19 (+0.04) | 0.42 (+0.1) | 11610 | 5.58 | 895 | 0.43 | 2189 | 1.05 | 207993 | 73.3 | 59.9 | 73.3 | 59.6 |
| 2021-04-09 | 42.76 (+0.45) | 0.15 (+0.01) | 0.32 (-0.01) | 10397 | 8.83 | 70 | 0.06 | -206 | 0.18 | 117680 | 58.2 | 56.8 | 59.5 | 54.8 |
| 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 | |||
| 2021-04-01 | 42.31 (+0.28) | 0.14 (+0.05) | 0.33 (+0.07) | 6436 | 3.83 | 36 | 0.02 | 1629 | 0.97 | 167931 | 55.9 | 53.5 | 57.8 | 53.2 |
| 2021-03-26 | 42.03 (+0.02) | 0.09 (+0.03) | 0.26 (-0.06) | 2129 | 1.1 | 609 | 0.32 | -1503 | 0.78 | 192894 | 52.9 | 52.6 | 56.0 | 49.85 |
| 2021-03-19 | 42.01 (+0.14) | 0.06 (0.0) | 0.32 (+0.08) | 3213 | 4.22 | 48 | 0.06 | 1833 | 2.41 | 76114 | 49.55 | 48.1 | 50.7 | 47.85 |
| 2021-03-12 | 41.87 (+0.16) | 0.06 (0.0) | 0.24 (+0.04) | 4216 | 4.76 | 23 | 0.03 | 956 | 1.08 | 88630 | 47.4 | 46.45 | 48.8 | 45.3 |
| 2021-03-05 | 41.71 (-0.13) | 0.06 (0.0) | 0.2 (-0.02) | -2878 | 4.16 | 6 | 0.01 | -412 | 0.6 | 69117 | 45.85 | 48.2 | 50.0 | 44.65 |
| 2021-02-26 | 41.84 (-0.16) | 0.06 (+0.01) | 0.22 (+0.06) | -3831 | 2.79 | 14 | 0.01 | 1353 | 0.99 | 137282 | 47.95 | 46.9 | 48.65 | 45.65 |
| 2021-02-19 | 42.0 (-0.65) | 0.05 (0.0) | 0.16 (+0.07) | -14482 | 11.19 | 0 | 0.0 | 1517 | 1.17 | 129376 | 44.5 | 44.65 | 47.5 | 42.1 |
| 2021-02-05 | 42.65 (-0.17) | 0.05 (-0.01) | 0.09 (+0.02) | -3753 | 2.83 | -62 | 0.05 | 270 | 0.2 | 132753 | 42.2 | 43.0 | 45.1 | 40.95 |
| 2021-01-29 | 42.82 (+0.15) | 0.06 (0.0) | 0.07 (-0.09) | 3579 | 2.93 | -10 | 0.01 | -1997 | 1.64 | 121947 | 42.8 | 45.0 | 46.9 | 42.15 |
| 2021-01-22 | 42.67 (+0.41) | 0.06 (-0.18) | 0.16 (0.0) | 10094 | 3.81 | -4025 | 1.52 | 143 | 0.05 | 265118 | 44.8 | 42.2 | 47.2 | 40.6 |
| 2021-01-15 | 42.26 (+0.08) | 0.24 (-0.21) | 0.16 (-0.03) | 1294 | 0.45 | -4617 | 1.61 | -621 | 0.22 | 285909 | 43.25 | 48.6 | 52.5 | 43.25 |
| 2021-01-08 | 42.18 (-0.16) | 0.45 (-0.58) | 0.19 (-0.19) | -2226 | 0.47 | -13022 | 2.75 | -4214 | 0.89 | 473991 | 48.5 | 54.5 | 57.5 | 45.3 |
| 2020-12-31 | 42.34 (+0.16) | 1.03 (+0.15) | 0.38 (+0.05) | 4073 | 0.81 | -1602 | 0.32 | 986 | 0.2 | 502840 | 52.9 | 48.7 | 57.7 | 47.6 |
| 2020-12-25 | 42.18 (-0.24) | 0.88 (+0.31) | 0.33 (-0.07) | -7099 | 1.56 | 6801 | 1.49 | -1508 | 0.33 | 456378 | 48.0 | 43.75 | 50.4 | 42.25 |
| 2020-12-18 | 42.42 (+0.35) | 0.57 (+0.15) | 0.4 (+0.18) | 6718 | 3.23 | 3379 | 1.63 | 3933 | 1.89 | 207890 | 43.2 | 39.6 | 44.3 | 39.35 |
| 2020-12-11 | 42.07 (+0.16) | 0.42 (+0.37) | 0.22 (-0.05) | 2633 | 1.09 | 7837 | 3.25 | -1002 | 0.42 | 240829 | 38.95 | 38.5 | 42.95 | 36.8 |
| 2020-12-04 | 41.91 (+0.04) | 0.05 (-0.53) | 0.27 (+0.06) | 2152 | 1.26 | -11765 | 6.89 | 1339 | 0.78 | 170808 | 38.0 | 43.6 | 44.2 | 37.65 |
| 2020-11-27 | 41.87 (+0.16) | 0.58 (-0.12) | 0.21 (+0.08) | 2822 | 1.33 | -2781 | 1.31 | 1712 | 0.81 | 212319 | 43.0 | 37.75 | 44.2 | 36.65 |
| 2020-11-20 | 41.71 (-0.01) | 0.7 (+0.13) | 0.13 (-0.01) | -445 | 0.23 | 2927 | 1.5 | -178 | 0.09 | 194609 | 36.75 | 31.6 | 38.25 | 31.1 |
| 2020-11-13 | 41.72 (-0.01) | 0.57 (-0.03) | 0.14 (+0.09) | -14 | 0.01 | -586 | 0.33 | 1954 | 1.09 | 179388 | 30.6 | 30.75 | 33.6 | 29.0 |
| 2020-11-06 | 41.73 (-0.02) | 0.6 (+0.08) | 0.05 (+0.03) | -101 | 0.12 | 1644 | 1.96 | 587 | 0.7 | 83939 | 29.35 | 26.8 | 29.4 | 26.3 |
| 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 | |||
| 2020-10-30 | 41.75 (-0.04) | 0.52 (-0.03) | 0.02 (+0.01) | -303 | 0.44 | -640 | 0.93 | 315 | 0.46 | 68814 | 26.2 | 24.8 | 27.4 | 24.8 |
| 2020-10-23 | 41.79 (+0.05) | 0.55 (-0.03) | 0.01 (-0.01) | -147 | 0.27 | -598 | 1.1 | -185 | 0.34 | 54253 | 24.6 | 23.6 | 25.75 | 23.15 |
| 2020-10-16 | 41.74 (+0.04) | 0.58 (-0.13) | 0.02 (+0.02) | -562 | 0.82 | -2900 | 4.23 | 380 | 0.55 | 68611 | 23.55 | 23.5 | 25.4 | 22.45 |
| 2020-10-08 | 41.7 (-0.1) | 0.71 (-0.03) | 0.0 (-0.01) | -2202 | 2.94 | -732 | 0.98 | -137 | 0.18 | 74823 | 23.8 | 21.35 | 24.5 | 21.35 |
| 2020-09-30 | 41.8 (+0.17) | 0.74 (-0.27) | 0.01 (+0.01) | 4115 | 6.86 | 1286 | 2.14 | 131 | 0.22 | 60000 | 21.25 | 20.6 | 22.5 | 20.5 |
| 2020-09-25 | 41.63 (+0.26) | 1.01 (-0.05) | 0.0 (-0.02) | 5286 | 18.13 | -1046 | 3.59 | -898 | 3.08 | 29150 | 20.45 | 20.3 | 20.9 | 18.95 |
| 2020-09-18 | 41.37 (+0.13) | 1.06 (+0.01) | 0.02 (+0.02) | 3054 | 12.61 | 49 | 0.2 | 316 | 1.31 | 24213 | 20.3 | 20.15 | 20.45 | 19.35 |
| 2020-09-11 | 41.24 (+0.05) | 1.05 (-0.15) | 0.0 (0.0) | 2165 | 6.67 | -3326 | 10.24 | -90 | 0.28 | 32467 | 20.0 | 20.65 | 20.8 | 19.55 |
| 2020-09-04 | 41.19 (+0.09) | 1.2 (-0.08) | 0.0 (-0.01) | -795 | 1.87 | -1640 | 3.85 | -215 | 0.51 | 42544 | 20.0 | 21.35 | 22.15 | 19.7 |
| 2020-08-28 | 41.1 (-0.04) | 1.28 (+0.35) | 0.01 (-0.02) | 668 | 1.22 | 7697 | 14.05 | -276 | 0.5 | 54784 | 21.0 | 20.15 | 22.3 | 19.95 |
| 2020-08-21 | 41.14 (+0.07) | 0.93 (+0.25) | 0.03 (+0.02) | 1813 | 3.03 | 5490 | 9.17 | 376 | 0.63 | 59843 | 20.1 | 20.15 | 21.0 | 19.45 |
| 2020-08-14 | 41.07 (+0.08) | 0.68 (+0.11) | 0.01 (0.0) | 1680 | 4.16 | 2628 | 6.51 | 42 | 0.1 | 40353 | 19.9 | 18.3 | 20.7 | 18.2 |
| 2020-08-07 | 40.99 (-0.07) | 0.57 (0.0) | 0.01 (+0.01) | -1837 | 16.73 | 0 | 0.0 | 139 | 1.27 | 10982 | 18.3 | 17.45 | 18.35 | 16.95 |
| 2020-07-31 | 41.06 (-0.07) | 0.57 (0.0) | 0.0 (-0.01) | -2076 | 31.99 | -9 | 0.14 | -554 | 8.54 | 6489 | 17.4 | 17.45 | 17.45 | 16.75 |
| 2020-07-24 | 41.13 (-0.09) | 0.57 (+0.02) | 0.01 (0.0) | -1597 | 19.09 | 349 | 4.17 | -43 | 0.51 | 8364 | 17.5 | 18.0 | 18.2 | 17.25 |
| 2020-07-17 | 41.22 (-0.02) | 0.55 (+0.07) | 0.01 (0.0) | -324 | 1.89 | 1622 | 9.45 | -19 | 0.11 | 17159 | 18.1 | 18.65 | 19.0 | 17.75 |
| 2020-07-10 | 41.24 (-0.22) | 0.48 (+0.38) | 0.01 (0.0) | -4647 | 13.59 | 8355 | 24.44 | 85 | 0.25 | 34185 | 18.65 | 17.05 | 18.9 | 16.85 |
| 2020-07-03 | 41.46 (-0.06) | 0.1 (0.0) | 0.01 (0.0) | -1431 | 21.27 | 186 | 2.76 | -79 | 1.17 | 6727 | 16.9 | 16.5 | 16.9 | 16.3 |
| 2020-06-24 | 41.52 (-0.04) | 0.1 (0.0) | 0.01 (0.0) | -884 | 17.38 | -5 | 0.1 | -28 | 0.55 | 5087 | 19.55 | 16.4 | 19.65 | 16.3 |
| 2020-06-19 | 41.56 (-0.09) | 0.1 (0.0) | 0.01 (-0.01) | -2097 | 34.82 | -6 | 0.1 | -172 | 2.86 | 6023 | 16.25 | 16.4 | 16.75 | 16.25 |
| 2020-06-12 | 41.65 (+0.03) | 0.1 (0.0) | 0.02 (0.0) | 911 | 12.0 | -21 | 0.28 | -4 | 0.05 | 7592 | 16.4 | 16.85 | 17.2 | 16.1 |
| 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 | 41.62 (+0.03) | 0.1 (0.0) | 0.02 (+0.02) | 853 | 13.54 | -4 | 0.06 | 415 | 6.59 | 6298 | 16.7 | 16.3 | 16.85 | 16.2 |
| 2020-05-29 | 41.59 (-0.08) | 0.1 (+0.03) | 0.0 (0.0) | -1883 | 30.45 | 711 | 11.5 | -72 | 1.16 | 6183 | 16.3 | 16.0 | 16.55 | 15.95 |
| 2020-05-22 | 41.67 (-0.03) | 0.07 (+0.01) | 0.0 (0.0) | -423 | 8.22 | 290 | 5.64 | 53 | 1.03 | 5145 | 15.95 | 15.55 | 16.35 | 15.55 |
| 2020-05-15 | 41.7 (-0.05) | 0.06 (0.0) | 0.0 (0.0) | -1299 | 12.88 | 4 | 0.04 | -26 | 0.26 | 10089 | 15.55 | 16.8 | 16.9 | 15.45 |
| 2020-05-08 | 41.75 (-0.09) | 0.06 (0.0) | 0.0 (0.0) | -1859 | 27.77 | 0 | 0.0 | -71 | 1.06 | 6695 | 16.75 | 16.8 | 16.95 | 16.35 |
| 2020-04-30 | 41.84 (+0.09) | 0.06 (0.0) | 0.0 (0.0) | 1871 | 16.77 | 15 | 0.13 | -85 | 0.76 | 11154 | 16.9 | 16.0 | 17.05 | 16.0 |
| 2020-04-24 | 41.75 (-0.1) | 0.06 (0.0) | 0.0 (0.0) | -1885 | 23.0 | -5 | 0.06 | -129 | 1.57 | 8196 | 15.95 | 16.15 | 16.7 | 15.55 |
| 2020-04-17 | 41.85 (+0.01) | 0.06 (0.0) | 0.0 (0.0) | 117 | 0.91 | -11 | 0.09 | -3 | 0.02 | 12853 | 16.15 | 15.3 | 16.4 | 14.95 |
| 2020-04-10 | 41.84 (-0.03) | 0.06 (0.0) | 0.0 (0.0) | -63 | 0.57 | 5 | 0.05 | -160 | 1.44 | 11079 | 15.3 | 14.35 | 15.3 | 14.1 |
| 2020-04-01 | 41.87 (+0.02) | 0.06 (+0.01) | 0.0 (0.0) | 903 | 10.49 | 1 | 0.01 | -59 | 0.69 | 8610 | 14.35 | 13.85 | 14.4 | 13.5 |
| 2020-03-27 | 41.85 (+0.05) | 0.05 (0.0) | 0.0 (0.0) | 1481 | 8.89 | 15 | 0.09 | -150 | 0.9 | 16650 | 13.9 | 11.85 | 14.25 | 11.85 |
| 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 | 42.66 (+0.2) | 0.27 (+0.07) | 0.93 (+0.03) | -943 | 0.11 | 1809 | 0.22 | 815 | 0.1 | 828531 | 95.8 | 86.9 | 99.7 | 86.8 |
| 2024-10-30 | 42.46 (-1.69) | 0.2 (+0.01) | 0.9 (+0.07) | -43268 | 8.05 | -263 | 0.05 | 2024 | 0.38 | 537277 | 85.7 | 100.0 | 103.5 | 80.4 |
| 2024-09-30 | 44.15 (+2.8) | 0.19 (+0.12) | 0.83 (-0.05) | 87821 | 11.43 | 3338 | 0.43 | -1498 | 0.19 | 768372 | 98.0 | 83.2 | 109.0 | 73.6 |
| 2024-08-30 | 41.35 (+0.47) | 0.07 (+0.01) | 0.88 (-0.05) | 17000 | 2.34 | 511 | 0.07 | -1204 | 0.17 | 727891 | 82.9 | 78.4 | 84.2 | 74.1 |
| 2024-07-31 | 40.88 (+0.96) | 0.06 (-0.14) | 0.93 (-0.12) | 16259 | 2.63 | -3739 | 0.61 | -3505 | 0.57 | 617622 | 77.9 | 89.9 | 90.5 | 68.0 |
| 2024-06-28 | 39.92 (-1.31) | 0.2 (-0.11) | 1.05 (+0.06) | -35572 | 2.47 | -2958 | 0.21 | 1784 | 0.12 | 1442321 | 88.6 | 83.9 | 102.0 | 75.2 |
| 2024-05-31 | 41.23 (+1.05) | 0.31 (+0.1) | 0.99 (+0.2) | 48416 | 4.72 | 2910 | 0.28 | 5512 | 0.54 | 1026576 | 79.7 | 51.9 | 90.2 | 49.05 |
| 2024-04-30 | 40.18 (+0.38) | 0.21 (-0.22) | 0.79 (+0.06) | 6262 | 3.27 | -6800 | 3.56 | 1631 | 0.85 | 191255 | 50.7 | 44.3 | 50.9 | 42.7 |
| 2024-03-29 | 39.8 (-0.68) | 0.43 (-0.05) | 0.73 (-0.03) | -25549 | 15.58 | -1397 | 0.85 | -676 | 0.41 | 163947 | 44.1 | 50.4 | 50.4 | 43.75 |
| 2024-02-29 | 40.48 (-0.02) | 0.48 (-0.02) | 0.76 (+0.06) | 4566 | 4.63 | -380 | 0.39 | 1728 | 1.75 | 98594 | 50.4 | 48.9 | 51.2 | 46.35 |
| 2024-01-31 | 40.5 (-0.57) | 0.5 (-0.29) | 0.7 (+0.03) | -13070 | 3.93 | -8646 | 2.6 | 831 | 0.25 | 332391 | 48.9 | 57.6 | 59.3 | 48.9 |
| 2023-12-29 | 41.07 (+0.65) | 0.79 (-0.76) | 0.67 (0.0) | 29641 | 4.58 | -21248 | 3.29 | -13 | 0.0 | 646638 | 55.0 | 46.75 | 62.1 | 46.75 |
| 2023-11-30 | 40.42 (-0.03) | 1.55 (+0.08) | 0.67 (+0.02) | 482 | 0.42 | 2345 | 2.04 | 434 | 0.38 | 115144 | 46.7 | 46.3 | 47.95 | 45.0 |
| 2023-10-31 | 40.45 (-0.48) | 1.47 (+0.22) | 0.65 (-0.01) | -8304 | 8.58 | 7865 | 8.13 | -383 | 0.4 | 96757 | 46.2 | 48.45 | 48.45 | 43.7 |
| 2023-09-28 | 40.93 (+0.27) | 1.25 (-0.07) | 0.66 (-0.03) | 12549 | 7.77 | -1935 | 1.2 | -855 | 0.53 | 161458 | 48.3 | 45.5 | 52.3 | 44.9 |
| 2023-08-31 | 40.66 (-0.26) | 1.32 (+0.19) | 0.69 (-0.01) | -12187 | 9.4 | 5354 | 4.13 | -255 | 0.2 | 129620 | 45.3 | 50.5 | 51.8 | 45.25 |
| 2023-07-31 | 40.92 (+0.42) | 1.13 (0.0) | 0.7 (-0.06) | -3331 | 1.2 | -2101 | 0.76 | -1566 | 0.57 | 276440 | 50.4 | 56.2 | 63.4 | 49.0 |
| 2023-06-30 | 40.5 (-0.96) | 1.13 (+0.3) | 0.76 (+0.13) | -19034 | 10.64 | 8324 | 4.66 | 3718 | 2.08 | 178816 | 59.0 | 58.3 | 63.3 | 56.8 |
| 2023-05-31 | 41.46 (-1.24) | 0.83 (+0.01) | 0.63 (+0.12) | -23484 | 14.2 | 434 | 0.26 | 3349 | 2.03 | 165335 | 58.0 | 65.1 | 65.1 | 57.8 |
| 2023-04-28 | 42.7 (+0.42) | 0.82 (-0.64) | 0.51 (-0.02) | 5343 | 3.63 | -18189 | 12.35 | -524 | 0.36 | 147246 | 65.0 | 68.7 | 71.4 | 62.5 |
| 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 | 42.28 (-0.64) | 1.46 (+0.04) | 0.53 (+0.02) | -15355 | 4.57 | -197 | 0.06 | 526 | 0.16 | 336141 | 68.5 | 79.4 | 83.1 | 67.4 |
| 2023-02-24 | 42.92 (+0.18) | 1.42 (0.0) | 0.51 (+0.08) | 5432 | 2.4 | -13 | 0.01 | 2087 | 0.92 | 226003 | 79.6 | 75.9 | 81.7 | 72.5 |
| 2023-01-31 | 42.74 (-0.19) | 1.42 (-0.03) | 0.43 (-0.01) | -7576 | 3.83 | -744 | 0.38 | -87 | 0.04 | 197799 | 75.9 | 81.8 | 81.9 | 72.6 |
| 2022-12-30 | 42.93 (-0.42) | 1.45 (+0.27) | 0.44 (-0.06) | -18255 | 3.02 | 7869 | 1.3 | -1830 | 0.3 | 603573 | 80.1 | 77.0 | 87.5 | 68.3 |
| 2022-11-30 | 43.35 (+0.14) | 1.18 (-0.01) | 0.5 (+0.06) | 8069 | 2.11 | -178 | 0.05 | 1794 | 0.47 | 382719 | 76.1 | 68.0 | 78.0 | 64.1 |
| 2022-10-31 | 43.21 (+0.31) | 1.19 (+0.14) | 0.44 (+0.12) | 14762 | 4.13 | 634 | 0.18 | 3288 | 0.92 | 357605 | 67.7 | 66.8 | 74.8 | 62.1 |
| 2022-09-30 | 42.9 (+0.34) | 1.05 (+0.05) | 0.32 (+0.08) | 10516 | 2.31 | 1234 | 0.27 | 2232 | 0.49 | 454963 | 66.8 | 85.0 | 85.5 | 63.5 |
| 2022-08-31 | 42.56 (-0.46) | 1.0 (-0.05) | 0.24 (-0.08) | -14907 | 5.0 | 2452 | 0.82 | -918 | 0.31 | 298243 | 86.8 | 106.5 | 108.0 | 82.6 |
| 2022-07-29 | 43.02 (-0.23) | 1.05 (+0.49) | 0.32 (0.0) | -9198 | 1.93 | 11914 | 2.5 | -205 | 0.04 | 475876 | 107.0 | 119.0 | 133.0 | 99.8 |
| 2022-06-30 | 43.25 (-0.14) | 0.56 (+0.09) | 0.32 (+0.08) | -2343 | 0.46 | 15 | 0.0 | 1963 | 0.39 | 507108 | 119.0 | 158.0 | 163.5 | 110.0 |
| 2022-05-31 | 43.39 (+0.44) | 0.47 (+0.01) | 0.24 (-0.01) | 16715 | 4.18 | 329 | 0.08 | -185 | 0.05 | 399841 | 157.0 | 146.5 | 167.0 | 140.5 |
| 2022-04-29 | 42.95 (+0.1) | 0.46 (-0.36) | 0.25 (-0.06) | -1625 | 0.58 | -8912 | 3.18 | -1530 | 0.55 | 279905 | 146.0 | 156.5 | 161.0 | 138.5 |
| 2022-03-31 | 42.85 (-0.67) | 0.82 (-0.01) | 0.31 (-0.02) | -18938 | 2.52 | -2515 | 0.33 | -529 | 0.07 | 751377 | 158.5 | 191.0 | 205.0 | 150.0 |
| 2022-02-25 | 43.52 (-0.16) | 0.83 (+0.14) | 0.33 (+0.09) | -19 | 0.0 | 3401 | 0.47 | 2418 | 0.33 | 728333 | 187.0 | 148.0 | 200.0 | 148.0 |
| 2022-01-26 | 43.68 (+0.32) | 0.69 (-0.16) | 0.24 (-0.07) | 7503 | 1.68 | -3898 | 0.87 | -1814 | 0.41 | 446565 | 147.5 | 196.0 | 197.0 | 145.0 |
| 2021-12-30 | 43.36 (+0.25) | 0.85 (+0.49) | 0.31 (+0.06) | 10580 | 0.88 | 12149 | 1.01 | 1452 | 0.12 | 1203519 | 198.5 | 156.5 | 211.5 | 153.5 |
| 2021-11-30 | 43.11 (-0.78) | 0.36 (+0.04) | 0.25 (+0.02) | -24270 | 2.2 | 791 | 0.07 | 501 | 0.05 | 1102261 | 156.5 | 162.5 | 258.5 | 150.5 |
| 2021-10-29 | 43.89 (+1.03) | 0.32 (-0.07) | 0.23 (-0.01) | 24798 | 1.7 | -712 | 0.05 | 394 | 0.03 | 1461115 | 160.0 | 200.5 | 201.0 | 146.5 |
| 2021-09-30 | 42.86 (+0.2) | 0.39 (-0.16) | 0.24 (-0.06) | -6364 | 0.58 | -2919 | 0.27 | -1325 | 0.12 | 1088019 | 203.5 | 248.5 | 250.5 | 196.0 |
| 2021-08-31 | 42.66 (-0.09) | 0.55 (+0.12) | 0.3 (+0.04) | 887 | 0.03 | 2673 | 0.1 | 886 | 0.03 | 2560635 | 248.0 | 223.5 | 267.0 | 201.0 |
| 2021-07-30 | 42.75 (-0.67) | 0.43 (-0.15) | 0.26 (-0.02) | -17790 | 0.46 | -3398 | 0.09 | -510 | 0.01 | 3830001 | 223.5 | 335.5 | 353.0 | 198.0 |
| 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 | 43.42 (-2.54) | 0.58 (+0.39) | 0.28 (+0.05) | -55302 | 2.75 | 7748 | 0.39 | 1054 | 0.05 | 2008907 | 321.0 | 148.0 | 323.0 | 140.0 |
| 2021-05-31 | 45.96 (+2.84) | 0.19 (-0.21) | 0.23 (-0.19) | 59224 | 3.2 | -4552 | 0.25 | -4281 | 0.23 | 1850757 | 145.0 | 98.9 | 161.0 | 73.0 |
| 2021-04-29 | 43.12 (+0.8) | 0.4 (+0.26) | 0.42 (+0.1) | 18676 | 2.25 | 5570 | 0.67 | 2313 | 0.28 | 829557 | 94.7 | 56.0 | 98.2 | 54.8 |
| 2021-03-31 | 42.32 (+0.48) | 0.14 (+0.08) | 0.32 (+0.1) | 13487 | 2.43 | 722 | 0.13 | 2290 | 0.41 | 556124 | 55.1 | 48.2 | 57.8 | 44.65 |
| 2021-02-26 | 41.84 (-0.98) | 0.06 (0.0) | 0.22 (+0.15) | -22066 | 5.52 | -48 | 0.01 | 3140 | 0.79 | 399412 | 47.95 | 43.0 | 48.65 | 40.95 |
| 2021-01-29 | 42.82 (+0.48) | 0.06 (-0.97) | 0.07 (-0.31) | 12741 | 1.11 | -21674 | 1.89 | -6689 | 0.58 | 1146967 | 42.8 | 54.5 | 57.5 | 40.6 |
| 2020-12-31 | 42.34 (+0.48) | 1.03 (+0.55) | 0.38 (+0.17) | 8390 | 0.54 | 6851 | 0.44 | 3605 | 0.23 | 1545523 | 52.9 | 43.5 | 57.7 | 36.8 |
| 2020-11-30 | 41.86 (+0.11) | 0.48 (-0.04) | 0.21 (+0.19) | 2349 | 0.33 | -997 | 0.14 | 4218 | 0.6 | 703479 | 43.7 | 26.8 | 44.2 | 26.3 |
| 2020-10-30 | 41.75 (-0.05) | 0.52 (-0.22) | 0.02 (+0.01) | -3214 | 1.21 | -4870 | 1.83 | 373 | 0.14 | 266503 | 26.2 | 21.35 | 27.4 | 21.35 |
| 2020-09-30 | 41.8 (+0.66) | 0.74 (-0.57) | 0.01 (-0.01) | 15176 | 8.69 | -5385 | 3.08 | -973 | 0.56 | 174696 | 21.25 | 21.45 | 22.5 | 18.95 |
| 2020-08-31 | 41.14 (+0.08) | 1.31 (+0.74) | 0.02 (+0.02) | 973 | 0.54 | 16523 | 9.2 | 498 | 0.28 | 179644 | 21.2 | 17.45 | 22.3 | 16.95 |
| 2020-07-31 | 41.06 (-0.4) | 0.57 (+0.48) | 0.0 (-0.01) | -8820 | 12.52 | 10454 | 14.84 | -563 | 0.8 | 70468 | 17.4 | 16.45 | 19.0 | 16.4 |
| 2020-06-30 | 41.46 (-0.13) | 0.09 (-0.01) | 0.01 (+0.01) | -2472 | 9.0 | 13 | 0.05 | 164 | 0.6 | 27460 | 16.45 | 16.3 | 19.65 | 16.1 |
| 2020-05-29 | 41.59 (-0.25) | 0.1 (+0.04) | 0.0 (0.0) | -5464 | 19.44 | 1005 | 3.57 | -116 | 0.41 | 28113 | 16.3 | 16.8 | 16.95 | 15.45 |
| 2020-04-30 | 41.84 (-0.01) | 0.06 (0.0) | 0.0 (0.0) | 863 | 1.84 | 5 | 0.01 | -381 | 0.81 | 46927 | 16.9 | 13.9 | 17.05 | 13.8 |
| 2020-03-31 | 41.85 (-0.1) | 0.06 (-0.03) | 0.0 (-0.16) | -2885 | 4.44 | -1047 | 1.61 | -3895 | 5.99 | 65015 | 13.75 | 17.0 | 17.4 | 11.85 |
| 2020-02-27 | 41.95 (-0.05) | 0.09 (-0.16) | 0.16 (0.0) | -2844 | 9.83 | -3394 | 11.73 | -76 | 0.26 | 28938 | 17.35 | 16.8 | 17.75 | 16.55 |
| 2020-01-31 | 42.0 (-0.15) | 0.25 (-0.16) | 0.16 (-0.02) | -3536 | 15.07 | -3600 | 15.34 | -537 | 2.29 | 23461 | 17.0 | 19.55 | 19.65 | 16.75 |
| 2019-12-31 | 42.15 () | 0.41 () | 0.18 () | 2493 | 64.57 | -1917 | 49.65 | 11 | 0.28 | 3861 | 18.5 | 18.5 | 18.7 | 18.35 |
