- 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 | 47.27 (+0.01) | 2.04 (0.0) | 4.35 (0.0) | 70 | 23.65 | 3 | 1.01 | 0 | 0.0 | 296 | 116.0 | 114.5 | 117.0 | 113.0 |
| 2024-11-20 | 47.26 (-0.01) | 2.04 (0.0) | 4.35 (+0.01) | 1 | 0.2 | 3 | 0.61 | 19 | 3.86 | 492 | 114.0 | 116.0 | 116.0 | 113.5 |
| 2024-11-19 | 47.27 (+0.03) | 2.04 (-0.02) | 4.34 (+0.01) | 103 | 19.88 | -78 | 15.06 | 34 | 6.56 | 518 | 116.0 | 116.5 | 116.5 | 113.5 |
| 2024-11-18 | 47.24 (+0.02) | 2.06 (-0.04) | 4.33 (+0.01) | 87 | 15.13 | -167 | 29.04 | 65 | 11.3 | 575 | 115.5 | 118.0 | 118.5 | 114.5 |
| 2024-11-15 | 47.22 (+0.01) | 2.1 (0.0) | 4.32 (+0.01) | 62 | 17.42 | -2 | 0.56 | 17 | 4.78 | 356 | 117.0 | 117.0 | 119.0 | 115.5 |
| 2024-11-14 | 47.21 (-0.04) | 2.1 (-0.05) | 4.31 (+0.01) | -153 | 26.29 | -166 | 28.52 | 34 | 5.84 | 582 | 116.0 | 118.5 | 119.5 | 115.5 |
| 2024-11-13 | 47.25 (0.0) | 2.15 (0.0) | 4.3 (0.0) | -104 | 28.03 | 1 | 0.27 | 3 | 0.81 | 371 | 119.0 | 119.0 | 121.0 | 117.0 |
| 2024-11-12 | 47.25 (+0.01) | 2.15 (-0.04) | 4.3 (+0.01) | -40 | 7.58 | -171 | 32.39 | 43 | 8.14 | 528 | 121.0 | 122.0 | 122.5 | 120.0 |
| 2024-11-11 | 47.24 (+0.01) | 2.19 (0.0) | 4.29 (0.0) | 5 | 3.21 | 1 | 0.64 | 10 | 6.41 | 156 | 124.0 | 123.5 | 124.0 | 121.5 |
| 2024-11-08 | 47.23 (-0.01) | 2.19 (0.0) | 4.29 (0.0) | -31 | 7.0 | 0 | 0.0 | 3 | 0.68 | 443 | 122.0 | 124.0 | 125.0 | 122.0 |
| 2024-11-07 | 47.24 (+0.01) | 2.19 (0.0) | 4.29 (0.0) | 88 | 19.3 | 0 | 0.0 | 13 | 2.85 | 456 | 123.0 | 120.5 | 123.0 | 120.5 |
| 2024-11-06 | 47.23 (+0.02) | 2.19 (0.0) | 4.29 (+0.01) | 90 | 32.85 | 1 | 0.36 | 6 | 2.19 | 274 | 120.5 | 119.5 | 121.5 | 119.5 |
| 2024-11-05 | 47.21 (0.0) | 2.19 (-0.01) | 4.28 (0.0) | -14 | 7.25 | -39 | 20.21 | 6 | 3.11 | 193 | 119.5 | 119.5 | 120.5 | 118.5 |
| 2024-11-04 | 47.21 (-0.05) | 2.2 (-0.05) | 4.28 (0.0) | -173 | 28.74 | -203 | 33.72 | -7 | 1.16 | 602 | 119.5 | 123.0 | 123.0 | 118.0 |
| 2024-11-01 | 47.26 (+0.02) | 2.25 (0.0) | 4.28 (0.0) | 61 | 13.96 | 19 | 4.35 | 15 | 3.43 | 437 | 123.0 | 118.5 | 123.0 | 118.0 |
| 2024-10-30 | 47.24 (-0.01) | 2.25 (0.0) | 4.28 (+0.01) | -21 | 7.39 | -17 | 5.99 | 21 | 7.39 | 284 | 119.5 | 120.5 | 120.5 | 118.5 |
| 2024-10-29 | 47.25 (-0.04) | 2.25 (0.0) | 4.27 (+0.01) | -128 | 22.7 | 3 | 0.53 | 53 | 9.4 | 564 | 119.0 | 121.0 | 121.0 | 117.5 |
| 2024-10-28 | 47.29 (-0.01) | 2.25 (-0.07) | 4.26 (0.0) | 8 | 0.95 | -251 | 29.92 | 22 | 2.62 | 839 | 120.0 | 123.0 | 123.0 | 119.0 |
| 2024-10-25 | 47.3 (-0.02) | 2.32 (-0.04) | 4.26 (+0.01) | -148 | 20.44 | -159 | 21.96 | 7 | 0.97 | 724 | 121.5 | 123.5 | 123.5 | 121.5 |
| 2024-10-24 | 47.32 (-0.03) | 2.36 (0.0) | 4.25 (+0.01) | -231 | 27.05 | 0 | 0.0 | 39 | 4.57 | 854 | 123.5 | 123.0 | 124.0 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 47.35 (-0.03) | 2.36 (-0.06) | 4.24 (-0.01) | -171 | 4.96 | -234 | 6.78 | -9 | 0.26 | 3449 | 122.0 | 129.0 | 129.0 | 121.0 |
| 2024-10-22 | 47.38 (-0.11) | 2.42 (-0.03) | 4.25 (0.0) | -416 | 48.88 | -143 | 16.8 | 1 | 0.12 | 851 | 129.0 | 132.0 | 132.0 | 129.0 |
| 2024-10-21 | 47.49 (+0.05) | 2.45 (+0.28) | 4.25 (0.0) | 142 | 22.68 | 0 | 0.0 | 3 | 0.48 | 626 | 131.5 | 132.5 | 132.5 | 129.5 |
| 2024-10-18 | 47.44 (+0.03) | 2.17 (-0.06) | 4.25 (0.0) | 106 | 15.19 | -232 | 33.24 | -6 | 0.86 | 698 | 130.5 | 135.5 | 135.5 | 130.5 |
| 2024-10-17 | 47.41 (+0.02) | 2.23 (0.0) | 4.25 (+0.01) | 77 | 22.0 | -3 | 0.86 | 45 | 12.86 | 350 | 133.5 | 134.5 | 136.0 | 133.0 |
| 2024-10-16 | 47.39 (-0.03) | 2.23 (-0.01) | 4.24 (+0.03) | 19 | 1.96 | -51 | 5.25 | 82 | 8.44 | 971 | 133.5 | 134.0 | 135.5 | 131.5 |
| 2024-10-15 | 47.42 (+0.01) | 2.24 (0.0) | 4.21 (0.0) | 40 | 18.1 | 0 | 0.0 | 18 | 8.14 | 221 | 134.0 | 133.5 | 135.5 | 133.5 |
| 2024-10-14 | 47.41 (+0.02) | 2.24 (0.0) | 4.21 (+0.01) | -24 | 18.05 | 1 | 0.75 | 25 | 18.8 | 133 | 132.0 | 132.0 | 133.0 | 131.5 |
| 2024-10-11 | 47.39 (0.0) | 2.24 (0.0) | 4.2 (0.0) | -37 | 17.62 | 21 | 10.0 | 13 | 6.19 | 210 | 132.0 | 132.0 | 133.5 | 131.5 |
| 2024-10-09 | 47.39 (-0.03) | 2.24 (0.0) | 4.2 (0.0) | -176 | 46.44 | -1 | 0.26 | 15 | 3.96 | 379 | 130.5 | 134.0 | 134.5 | 130.5 |
| 2024-10-08 | 47.42 (-0.03) | 2.24 (0.0) | 4.2 (+0.01) | -93 | 44.29 | -2 | 0.95 | 25 | 11.9 | 210 | 133.5 | 136.5 | 136.5 | 133.5 |
| 2024-10-07 | 47.45 (+0.05) | 2.24 (0.0) | 4.19 (+0.01) | 175 | 45.57 | 2 | 0.52 | 46 | 11.98 | 384 | 136.5 | 132.5 | 136.5 | 132.5 |
| 2024-10-04 | 47.4 (-0.05) | 2.24 (+0.01) | 4.18 (+0.01) | -188 | 46.65 | 14 | 3.47 | 45 | 11.17 | 403 | 131.5 | 134.0 | 134.5 | 131.5 |
| 2024-10-01 | 47.45 (-0.05) | 2.23 (0.0) | 4.17 (+0.02) | -309 | 72.88 | -1 | 0.24 | 47 | 11.08 | 424 | 134.0 | 138.5 | 138.5 | 134.0 |
| 2024-09-30 | 47.5 (0.0) | 2.23 (0.0) | 4.15 (0.0) | -27 | 13.5 | 19 | 9.5 | 24 | 12.0 | 200 | 137.5 | 137.5 | 139.0 | 136.5 |
| 2024-09-27 | 47.5 (+0.05) | 2.23 (0.0) | 4.15 (0.0) | 160 | 35.71 | -21 | 4.69 | -3 | 0.67 | 448 | 137.5 | 138.0 | 139.5 | 137.5 |
| 2024-09-26 | 47.45 (+0.03) | 2.23 (-0.06) | 4.15 (+0.01) | 134 | 28.03 | -212 | 44.35 | 37 | 7.74 | 478 | 135.5 | 137.0 | 138.5 | 135.0 |
| 2024-09-25 | 47.42 (+0.06) | 2.29 (-0.05) | 4.14 (+0.01) | 260 | 41.87 | -209 | 33.66 | 29 | 4.67 | 621 | 135.0 | 134.5 | 137.0 | 134.5 |
| 2024-09-24 | 47.36 (+0.06) | 2.34 (-0.05) | 4.13 (0.0) | 243 | 63.45 | -204 | 53.26 | 8 | 2.09 | 383 | 133.0 | 132.5 | 134.5 | 132.0 |
| 2024-09-23 | 47.3 (+0.04) | 2.39 (-0.06) | 4.13 (+0.01) | 152 | 37.81 | -213 | 52.99 | 38 | 9.45 | 402 | 132.5 | 133.5 | 135.0 | 132.5 |
| 2024-09-20 | 47.26 (+0.08) | 2.45 (-0.05) | 4.12 (0.0) | 186 | 33.51 | -209 | 37.66 | 16 | 2.88 | 555 | 132.5 | 134.5 | 136.0 | 132.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 47.18 (+0.01) | 2.5 (0.0) | 4.12 (0.0) | 54 | 27.84 | 11 | 5.67 | 1 | 0.52 | 194 | 133.5 | 131.5 | 134.0 | 131.5 |
| 2024-09-18 | 47.17 (-0.04) | 2.5 (0.0) | 4.12 (+0.02) | -235 | 67.34 | 17 | 4.87 | 41 | 11.75 | 349 | 131.5 | 134.5 | 134.5 | 131.0 |
| 2024-09-16 | 47.21 (-0.01) | 2.5 (0.0) | 4.1 (0.0) | -31 | 16.32 | 0 | 0.0 | 5 | 2.63 | 190 | 134.5 | 134.5 | 135.5 | 133.0 |
| 2024-09-13 | 47.22 (+0.01) | 2.5 (0.0) | 4.1 (0.0) | 10 | 10.0 | 0 | 0.0 | 13 | 13.0 | 100 | 133.5 | 133.5 | 134.0 | 132.5 |
| 2024-09-12 | 47.21 (+0.03) | 2.5 (0.0) | 4.1 (+0.01) | 127 | 45.36 | 0 | 0.0 | 23 | 8.21 | 280 | 132.5 | 131.5 | 134.0 | 130.5 |
| 2024-09-11 | 47.18 (0.0) | 2.5 (0.0) | 4.09 (0.0) | -42 | 28.0 | 1 | 0.67 | 16 | 10.67 | 150 | 129.0 | 130.0 | 130.0 | 128.5 |
| 2024-09-10 | 47.18 (-0.02) | 2.5 (0.0) | 4.09 (+0.01) | -67 | 17.49 | 0 | 0.0 | 25 | 6.53 | 383 | 130.0 | 131.5 | 131.5 | 127.5 |
| 2024-09-09 | 47.2 (0.0) | 2.5 (-0.03) | 4.08 (0.0) | 5 | 0.82 | -125 | 20.42 | 0 | 0.0 | 612 | 130.5 | 129.0 | 130.5 | 126.5 |
| 2024-09-06 | 47.2 (-0.02) | 2.53 (-0.04) | 4.08 (0.0) | -139 | 22.46 | -152 | 24.56 | -1 | 0.16 | 619 | 133.0 | 133.0 | 133.0 | 130.0 |
| 2024-09-05 | 47.22 (-0.05) | 2.57 (0.0) | 4.08 (-0.01) | -226 | 35.53 | 6 | 0.94 | -21 | 3.3 | 636 | 133.0 | 135.5 | 136.0 | 130.5 |
| 2024-09-04 | 47.27 (-0.14) | 2.57 (+0.01) | 4.09 (0.0) | -556 | 43.17 | 9 | 0.7 | 3 | 0.23 | 1288 | 135.0 | 138.0 | 138.0 | 132.0 |
| 2024-09-03 | 47.41 (-0.01) | 2.56 (0.0) | 4.09 (0.0) | -33 | 20.5 | 1 | 0.62 | 4 | 2.48 | 161 | 143.0 | 144.0 | 145.5 | 142.5 |
| 2024-09-02 | 47.42 (-0.03) | 2.56 (0.0) | 4.09 (0.0) | -156 | 46.85 | 0 | 0.0 | -10 | 3.0 | 333 | 144.0 | 149.0 | 150.0 | 144.0 |
| 2024-08-30 | 47.45 (+0.04) | 2.56 (0.0) | 4.09 (0.0) | 134 | 25.48 | 0 | 0.0 | 5 | 0.95 | 526 | 148.5 | 146.0 | 149.0 | 146.0 |
| 2024-08-29 | 47.41 (0.0) | 2.56 (0.0) | 4.09 (0.0) | 15 | 5.84 | 0 | 0.0 | -1 | 0.39 | 257 | 145.0 | 142.5 | 146.5 | 142.5 |
| 2024-08-28 | 47.41 (-0.01) | 2.56 (0.0) | 4.09 (0.0) | -46 | 17.49 | 0 | 0.0 | -2 | 0.76 | 263 | 145.0 | 145.5 | 147.0 | 144.0 |
| 2024-08-27 | 47.42 (+0.01) | 2.56 (0.0) | 4.09 (0.0) | 4 | 2.65 | 0 | 0.0 | -1 | 0.66 | 151 | 144.5 | 143.0 | 144.5 | 142.5 |
| 2024-08-26 | 47.41 (+0.01) | 2.56 (0.0) | 4.09 (+0.01) | 3 | 1.27 | -2 | 0.84 | 19 | 8.02 | 237 | 143.5 | 144.0 | 145.5 | 143.5 |
| 2024-08-23 | 47.4 (0.0) | 2.56 (0.0) | 4.08 (0.0) | 1 | 0.33 | 7 | 2.3 | 4 | 1.31 | 305 | 142.5 | 141.5 | 143.0 | 140.0 |
| 2024-08-22 | 47.4 (-0.01) | 2.56 (0.0) | 4.08 (-0.01) | -43 | 27.56 | 0 | 0.0 | -4 | 2.56 | 156 | 142.0 | 143.0 | 143.5 | 141.5 |
| 2024-08-21 | 47.41 (-0.03) | 2.56 (0.0) | 4.09 (+0.01) | -168 | 45.53 | 2 | 0.54 | 18 | 4.88 | 369 | 141.5 | 142.0 | 142.5 | 140.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 47.44 (-0.01) | 2.56 (0.0) | 4.08 (0.0) | -35 | 21.34 | 3 | 1.83 | -5 | 3.05 | 164 | 143.5 | 145.0 | 145.5 | 143.5 |
| 2024-08-19 | 47.45 (+0.02) | 2.56 (0.0) | 4.08 (0.0) | 68 | 24.37 | -6 | 2.15 | 8 | 2.87 | 279 | 144.0 | 142.5 | 145.5 | 142.5 |
| 2024-08-16 | 47.43 (+0.03) | 2.56 (-0.01) | 4.08 (0.0) | 133 | 32.44 | -11 | 2.68 | 13 | 3.17 | 410 | 142.0 | 144.0 | 144.5 | 141.5 |
| 2024-08-15 | 47.4 (-0.01) | 2.57 (0.0) | 4.08 (0.0) | -55 | 16.92 | -5 | 1.54 | -3 | 0.92 | 325 | 140.5 | 144.5 | 145.0 | 140.5 |
| 2024-08-14 | 47.41 (-0.01) | 2.57 (0.0) | 4.08 (0.0) | -31 | 11.83 | 0 | 0.0 | -6 | 2.29 | 262 | 143.5 | 143.5 | 145.0 | 142.5 |
| 2024-08-13 | 47.42 (0.0) | 2.57 (0.0) | 4.08 (0.0) | 16 | 8.89 | 0 | 0.0 | 2 | 1.11 | 180 | 141.5 | 141.5 | 142.5 | 140.5 |
| 2024-08-12 | 47.42 (0.0) | 2.57 (0.0) | 4.08 (0.0) | -30 | 6.67 | -14 | 3.11 | 1 | 0.22 | 450 | 140.5 | 141.0 | 143.5 | 140.5 |
| 2024-08-09 | 47.42 (+0.03) | 2.57 (-0.01) | 4.08 (0.0) | 123 | 20.4 | -23 | 3.81 | -28 | 4.64 | 603 | 140.0 | 141.5 | 144.5 | 140.0 |
| 2024-08-08 | 47.39 (-0.01) | 2.58 (+0.01) | 4.08 (0.0) | -40 | 8.91 | 6 | 1.34 | 2 | 0.45 | 449 | 138.0 | 138.5 | 140.0 | 137.0 |
| 2024-08-07 | 47.4 (-0.02) | 2.57 (-0.01) | 4.08 (0.0) | 31 | 8.2 | -16 | 4.23 | 10 | 2.65 | 378 | 142.5 | 139.0 | 143.5 | 139.0 |
| 2024-08-06 | 47.42 (0.0) | 2.58 (+0.01) | 4.08 (0.0) | -11 | 2.04 | 13 | 2.41 | 11 | 2.04 | 540 | 140.0 | 142.0 | 142.0 | 131.0 |
| 2024-08-05 | 47.42 (-0.08) | 2.57 (+0.01) | 4.08 (-0.01) | -338 | 25.26 | 40 | 2.99 | -43 | 3.21 | 1338 | 137.5 | 143.5 | 143.5 | 135.5 |
| 2024-08-02 | 47.5 (-0.07) | 2.56 (0.0) | 4.09 (0.0) | -261 | 45.95 | 30 | 5.28 | 6 | 1.06 | 568 | 150.5 | 153.0 | 153.0 | 149.0 |
| 2024-08-01 | 47.57 (+0.02) | 2.56 (0.0) | 4.09 (0.0) | -20 | 6.19 | 1 | 0.31 | -9 | 2.79 | 323 | 155.5 | 154.0 | 156.0 | 153.5 |
| 2024-07-31 | 47.55 (+0.01) | 2.56 (0.0) | 4.09 (0.0) | -66 | 15.49 | -20 | 4.69 | -2 | 0.47 | 426 | 151.5 | 151.0 | 153.5 | 150.5 |
| 2024-07-30 | 47.54 (-0.01) | 2.56 (0.0) | 4.09 (-0.02) | -37 | 4.46 | 5 | 0.6 | -85 | 10.25 | 829 | 153.0 | 153.0 | 153.5 | 149.5 |
| 2024-07-29 | 47.55 (-0.07) | 2.56 (-0.02) | 4.11 (0.0) | -276 | 30.03 | -74 | 8.05 | 23 | 2.5 | 919 | 154.0 | 158.5 | 159.0 | 153.0 |
| 2024-07-26 | 47.62 (-0.12) | 2.58 (+0.01) | 4.11 (+0.02) | -243 | 36.16 | 26 | 3.87 | 70 | 10.42 | 672 | 157.0 | 155.5 | 160.5 | 153.5 |
| 2024-07-23 | 47.74 (-0.1) | 2.57 (0.0) | 4.09 (+0.01) | -245 | 28.96 | 25 | 2.96 | 28 | 3.31 | 846 | 165.5 | 167.5 | 168.0 | 164.5 |
| 2024-07-22 | 47.84 (-0.08) | 2.57 (+0.04) | 4.08 (-0.04) | -362 | 29.22 | 31 | 2.5 | -138 | 11.14 | 1239 | 165.0 | 174.0 | 174.0 | 163.0 |
| 2024-07-19 | 47.92 (-0.11) | 2.53 (0.0) | 4.12 (0.0) | -409 | 51.12 | 30 | 3.75 | 2 | 0.25 | 800 | 173.0 | 176.5 | 176.5 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 48.03 (-0.02) | 2.53 (-0.01) | 4.12 (-0.01) | -57 | 6.01 | -37 | 3.9 | -49 | 5.17 | 948 | 177.0 | 177.0 | 177.0 | 173.0 |
| 2024-07-17 | 48.05 (-0.07) | 2.54 (+0.01) | 4.13 (+0.01) | -238 | 36.9 | 30 | 4.65 | 22 | 3.41 | 645 | 178.0 | 179.0 | 180.0 | 176.0 |
| 2024-07-16 | 48.12 (-0.05) | 2.53 (+0.01) | 4.12 (+0.01) | -171 | 21.19 | 27 | 3.35 | 66 | 8.18 | 807 | 178.5 | 181.5 | 182.0 | 177.5 |
| 2024-07-15 | 48.17 (0.0) | 2.52 (+0.01) | 4.11 (+0.01) | 30 | 5.85 | 25 | 4.87 | 41 | 7.99 | 513 | 180.0 | 181.5 | 182.0 | 178.5 |
| 2024-07-12 | 48.17 (-0.01) | 2.51 (+0.01) | 4.1 (0.0) | -54 | 9.78 | 40 | 7.25 | 1 | 0.18 | 552 | 180.0 | 179.5 | 181.0 | 178.5 |
| 2024-07-11 | 48.18 (-0.01) | 2.5 (0.0) | 4.1 (+0.01) | -31 | 7.05 | 20 | 4.55 | 27 | 6.14 | 440 | 182.5 | 184.5 | 184.5 | 182.0 |
| 2024-07-10 | 48.19 (-0.04) | 2.5 (+0.03) | 4.09 (+0.01) | -156 | 13.02 | 106 | 8.85 | 36 | 3.01 | 1198 | 183.5 | 180.5 | 185.5 | 179.5 |
| 2024-07-09 | 48.23 (-0.03) | 2.47 (0.0) | 4.08 (0.0) | -111 | 11.77 | 20 | 2.12 | 6 | 0.64 | 943 | 180.0 | 183.0 | 185.0 | 178.0 |
| 2024-07-08 | 48.26 (0.0) | 2.47 (+0.01) | 4.08 (-0.01) | 42 | 2.92 | 12 | 0.83 | -44 | 3.06 | 1438 | 182.0 | 184.0 | 188.5 | 182.0 |
| 2024-07-05 | 48.26 (+0.06) | 2.46 (+0.03) | 4.09 (+0.05) | 248 | 9.33 | 126 | 4.74 | 177 | 6.66 | 2658 | 185.0 | 182.0 | 186.0 | 180.0 |
| 2024-07-04 | 48.2 (+0.03) | 2.43 (0.0) | 4.04 (+0.01) | 158 | 20.65 | -7 | 0.92 | 34 | 4.44 | 765 | 179.5 | 180.0 | 180.5 | 178.0 |
| 2024-07-03 | 48.17 (+0.05) | 2.43 (-0.08) | 4.03 (+0.02) | 480 | 31.23 | -302 | 19.65 | 80 | 5.2 | 1537 | 177.5 | 177.5 | 181.0 | 177.0 |
| 2024-07-02 | 48.12 (-0.07) | 2.51 (-0.09) | 4.01 (+0.02) | -239 | 14.42 | -339 | 20.46 | 79 | 4.77 | 1657 | 176.0 | 181.0 | 181.5 | 175.0 |
| 2024-07-01 | 48.19 (+0.24) | 2.6 (-0.1) | 3.99 (+0.03) | 952 | 27.69 | -411 | 11.95 | 125 | 3.64 | 3438 | 180.0 | 174.5 | 183.5 | 173.5 |
| 2024-06-28 | 47.95 (-0.03) | 2.7 (-0.11) | 3.96 (0.0) | -97 | 7.63 | -398 | 31.31 | 25 | 1.97 | 1271 | 174.0 | 176.0 | 178.0 | 173.5 |
| 2024-06-27 | 47.98 (-0.34) | 2.81 (+0.28) | 3.96 (0.0) | -1337 | 48.48 | 1063 | 38.54 | -4 | 0.15 | 2758 | 176.0 | 175.5 | 176.0 | 172.0 |
| 2024-06-26 | 48.32 (-0.21) | 2.53 (+0.39) | 3.96 (0.0) | -814 | 27.5 | 1523 | 51.45 | -11 | 0.37 | 2960 | 175.5 | 175.5 | 180.0 | 173.5 |
| 2024-06-25 | 48.53 (-0.36) | 2.14 (+0.39) | 3.96 (-0.01) | -1394 | 55.23 | 1514 | 59.98 | -32 | 1.27 | 2524 | 174.0 | 172.5 | 175.0 | 169.0 |
| 2024-06-24 | 48.89 (-0.46) | 1.75 (+0.39) | 3.97 (-0.02) | -1771 | 56.67 | 1507 | 48.22 | -80 | 2.56 | 3125 | 173.0 | 179.5 | 180.5 | 173.0 |
| 2024-06-21 | 49.35 (-0.3) | 1.36 (+0.4) | 3.99 (+0.01) | -1150 | 35.92 | 1545 | 48.25 | 43 | 1.34 | 3202 | 179.5 | 178.0 | 181.5 | 177.0 |
| 2024-06-20 | 49.65 (+0.04) | 0.96 (+0.03) | 3.98 (+0.02) | 150 | 8.54 | 133 | 7.57 | 61 | 3.47 | 1756 | 178.5 | 176.5 | 179.5 | 176.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 49.61 (+0.08) | 0.93 (+0.03) | 3.96 (+0.01) | 297 | 15.76 | 120 | 6.37 | 43 | 2.28 | 1884 | 175.5 | 176.0 | 179.0 | 174.0 |
| 2024-06-18 | 49.53 (+0.02) | 0.9 (+0.04) | 3.95 (0.0) | 112 | 9.13 | 136 | 11.08 | 19 | 1.55 | 1227 | 174.5 | 173.0 | 176.0 | 173.0 |
| 2024-06-17 | 49.51 (-0.01) | 0.86 (0.0) | 3.95 (+0.01) | -45 | 7.09 | 3 | 0.47 | 34 | 5.35 | 635 | 171.0 | 171.5 | 173.0 | 171.0 |
| 2024-06-14 | 49.52 (-0.01) | 0.86 (0.0) | 3.94 (+0.01) | -40 | 3.89 | 0 | 0.0 | 31 | 3.02 | 1027 | 171.0 | 173.5 | 175.5 | 170.0 |
| 2024-06-13 | 49.53 (+0.01) | 0.86 (0.0) | 3.93 (0.0) | 28 | 3.88 | 0 | 0.0 | 9 | 1.25 | 721 | 173.5 | 176.5 | 177.0 | 173.5 |
| 2024-06-12 | 49.52 (+0.04) | 0.86 (0.0) | 3.93 (0.0) | 163 | 23.97 | 2 | 0.29 | -19 | 2.79 | 680 | 175.0 | 174.0 | 176.0 | 173.5 |
| 2024-06-11 | 49.48 (+0.01) | 0.86 (+0.05) | 3.93 (-0.01) | -106 | 7.29 | 205 | 14.1 | -34 | 2.34 | 1454 | 174.0 | 177.5 | 177.5 | 172.5 |
| 2024-06-07 | 49.47 (+0.34) | 0.81 (+0.04) | 3.94 (+0.01) | 1304 | 31.4 | 162 | 3.9 | 29 | 0.7 | 4153 | 177.0 | 173.5 | 182.0 | 172.5 |
| 2024-06-06 | 49.13 (-0.02) | 0.77 (+0.06) | 3.93 (-0.01) | -83 | 6.32 | 213 | 16.22 | -20 | 1.52 | 1313 | 170.5 | 175.5 | 176.5 | 170.0 |
| 2024-06-05 | 49.15 (+0.1) | 0.71 (+0.05) | 3.94 (+0.01) | 367 | 21.88 | 202 | 12.05 | 19 | 1.13 | 1677 | 174.0 | 172.0 | 175.0 | 171.5 |
| 2024-06-04 | 49.05 (+0.03) | 0.66 (+0.03) | 3.93 (0.0) | 163 | 19.78 | 131 | 15.9 | -10 | 1.21 | 824 | 170.0 | 169.5 | 171.5 | 168.0 |
| 2024-06-03 | 49.02 (-0.01) | 0.63 (+0.01) | 3.93 (0.0) | -4 | 1.12 | 8 | 2.25 | 4 | 1.12 | 356 | 169.5 | 171.5 | 171.5 | 168.5 |
| 2024-05-31 | 49.03 (+0.02) | 0.62 (0.0) | 3.93 (-0.01) | 62 | 8.22 | 0 | 0.0 | -35 | 4.64 | 754 | 169.5 | 170.0 | 171.5 | 168.0 |
| 2024-05-30 | 49.01 (+0.06) | 0.62 (-0.02) | 3.94 (-0.01) | 189 | 14.21 | -51 | 3.83 | -40 | 3.01 | 1330 | 170.0 | 170.5 | 174.0 | 170.0 |
| 2024-05-29 | 48.95 (+0.03) | 0.64 (0.0) | 3.95 (+0.01) | 120 | 10.57 | 4 | 0.35 | 53 | 4.67 | 1135 | 171.0 | 168.0 | 172.0 | 168.0 |
| 2024-05-28 | 48.92 (+0.06) | 0.64 (+0.01) | 3.94 (0.0) | 241 | 34.04 | 4 | 0.56 | 17 | 2.4 | 708 | 168.0 | 167.0 | 168.5 | 166.0 |
| 2024-05-27 | 48.86 (0.0) | 0.63 (0.0) | 3.94 (0.0) | -1 | 0.25 | 16 | 4.07 | -4 | 1.02 | 393 | 166.0 | 164.0 | 166.5 | 164.0 |
| 2024-05-24 | 48.86 (-0.02) | 0.63 (+0.01) | 3.94 (0.0) | -110 | 21.07 | 28 | 5.36 | -3 | 0.57 | 522 | 164.0 | 165.0 | 165.0 | 162.5 |
| 2024-05-23 | 48.88 (-0.01) | 0.62 (0.0) | 3.94 (0.0) | -58 | 11.46 | 14 | 2.77 | -9 | 1.78 | 506 | 164.5 | 165.0 | 165.5 | 163.0 |
| 2024-05-22 | 48.89 (+0.03) | 0.62 (0.0) | 3.94 (0.0) | 88 | 10.92 | 0 | 0.0 | 1 | 0.12 | 806 | 164.0 | 162.0 | 167.0 | 162.0 |
| 2024-05-21 | 48.86 (-0.03) | 0.62 (-0.02) | 3.94 (0.0) | -78 | 15.82 | -61 | 12.37 | -15 | 3.04 | 493 | 160.5 | 163.0 | 163.0 | 160.0 |
| 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 | 48.89 (-0.01) | 0.64 (-0.01) | 3.94 (0.0) | -56 | 14.04 | -60 | 15.04 | 17 | 4.26 | 399 | 163.0 | 164.0 | 164.5 | 162.5 |
| 2024-05-17 | 48.9 (-0.03) | 0.65 (-0.01) | 3.94 (0.0) | -5 | 1.75 | -47 | 16.43 | -2 | 0.7 | 286 | 163.5 | 164.0 | 164.0 | 162.5 |
| 2024-05-16 | 48.93 (+0.07) | 0.66 (+0.01) | 3.94 (0.0) | 206 | 41.12 | 33 | 6.59 | -7 | 1.4 | 501 | 162.5 | 161.0 | 163.5 | 161.0 |
| 2024-05-15 | 48.86 (-0.05) | 0.65 (0.0) | 3.94 (-0.05) | -218 | 14.3 | 8 | 0.52 | -192 | 12.59 | 1525 | 160.0 | 165.0 | 165.5 | 159.0 |
| 2024-05-14 | 48.91 (0.0) | 0.65 (0.0) | 3.99 (0.0) | 25 | 8.68 | 12 | 4.17 | -13 | 4.51 | 288 | 163.5 | 162.5 | 164.0 | 162.5 |
| 2024-05-13 | 48.91 (-0.07) | 0.65 (+0.01) | 3.99 (-0.02) | -315 | 22.45 | 50 | 3.56 | -78 | 5.56 | 1403 | 163.0 | 166.5 | 166.5 | 161.5 |
| 2024-05-10 | 48.98 (+0.01) | 0.64 (+0.01) | 4.01 (0.0) | 35 | 7.23 | 30 | 6.2 | 30 | 6.2 | 484 | 169.0 | 168.0 | 170.0 | 167.0 |
| 2024-05-09 | 48.97 (-0.02) | 0.63 (-0.05) | 4.01 (0.0) | -108 | 11.24 | -193 | 20.08 | -7 | 0.73 | 961 | 167.0 | 171.0 | 171.0 | 166.0 |
| 2024-05-08 | 48.99 (+0.03) | 0.68 (+0.03) | 4.01 (-0.04) | 140 | 20.56 | 111 | 16.3 | -152 | 22.32 | 681 | 170.0 | 170.5 | 170.5 | 168.0 |
| 2024-05-07 | 48.96 (-0.02) | 0.65 (+0.02) | 4.05 (0.0) | -35 | 3.2 | 77 | 7.03 | -8 | 0.73 | 1095 | 170.5 | 172.5 | 173.0 | 167.5 |
| 2024-05-06 | 48.98 (+0.03) | 0.63 (0.0) | 4.05 (0.0) | 144 | 20.51 | 2 | 0.28 | -3 | 0.43 | 702 | 172.0 | 173.0 | 173.5 | 171.5 |
| 2024-05-03 | 48.95 (0.0) | 0.63 (0.0) | 4.05 (+0.03) | -3 | 0.26 | 0 | 0.0 | 127 | 11.17 | 1137 | 171.5 | 174.5 | 177.5 | 171.5 |
| 2024-05-02 | 48.95 (-0.08) | 0.63 (0.0) | 4.02 (+0.01) | -300 | 28.17 | 0 | 0.0 | 44 | 4.13 | 1065 | 173.0 | 173.5 | 175.0 | 173.0 |
| 2024-04-30 | 49.03 (-0.11) | 0.63 (0.0) | 4.01 (+0.02) | -435 | 23.84 | 0 | 0.0 | 42 | 2.3 | 1825 | 176.5 | 184.0 | 184.0 | 176.5 |
| 2024-04-29 | 49.14 (+0.15) | 0.63 (0.0) | 3.99 (+0.02) | 565 | 19.69 | 1 | 0.03 | 98 | 3.41 | 2870 | 181.5 | 179.0 | 183.0 | 177.5 |
| 2024-04-26 | 48.99 (+0.07) | 0.63 (+0.01) | 3.97 (-0.07) | 277 | 22.52 | 20 | 1.63 | -268 | 21.79 | 1230 | 176.5 | 176.5 | 178.5 | 175.5 |
| 2024-04-25 | 48.92 (+0.03) | 0.62 (-0.01) | 4.04 (-0.01) | 100 | 6.19 | -10 | 0.62 | -27 | 1.67 | 1616 | 175.5 | 176.0 | 178.5 | 175.0 |
| 2024-04-24 | 48.89 (+0.13) | 0.63 (0.0) | 4.05 (+0.03) | 450 | 11.69 | 0 | 0.0 | 90 | 2.34 | 3850 | 177.5 | 173.5 | 180.0 | 171.5 |
| 2024-04-23 | 48.76 (+0.04) | 0.63 (0.0) | 4.02 (+0.01) | 154 | 11.67 | 1 | 0.08 | 39 | 2.95 | 1320 | 171.0 | 168.0 | 171.5 | 166.0 |
| 2024-04-22 | 48.72 (+0.07) | 0.63 (0.0) | 4.01 (+0.06) | 267 | 21.94 | 0 | 0.0 | 230 | 18.9 | 1217 | 165.5 | 164.5 | 168.5 | 164.0 |
| 2024-04-19 | 48.65 (-0.16) | 0.63 (0.0) | 3.95 (-0.03) | -611 | 29.39 | 0 | 0.0 | -112 | 5.39 | 2079 | 164.5 | 172.0 | 172.0 | 163.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 48.81 (+0.18) | 0.63 (0.0) | 3.98 (+0.04) | 700 | 36.01 | 12 | 0.62 | 160 | 8.23 | 1944 | 174.0 | 168.5 | 174.5 | 167.5 |
| 2024-04-17 | 48.63 (+0.07) | 0.63 (0.0) | 3.94 (-0.01) | 265 | 31.4 | 6 | 0.71 | -31 | 3.67 | 844 | 169.5 | 165.5 | 170.0 | 165.5 |
| 2024-04-16 | 48.56 (-0.02) | 0.63 (+0.04) | 3.95 (-0.01) | -87 | 6.85 | 148 | 11.64 | -25 | 1.97 | 1271 | 165.0 | 169.5 | 169.5 | 163.5 |
| 2024-04-15 | 48.58 (+0.08) | 0.59 (+0.02) | 3.96 (-0.01) | 292 | 22.78 | 59 | 4.6 | -55 | 4.29 | 1282 | 171.0 | 173.0 | 173.5 | 169.0 |
| 2024-04-12 | 48.5 (+0.06) | 0.57 (0.0) | 3.97 (0.0) | 227 | 15.72 | -1 | 0.07 | -1 | 0.07 | 1444 | 174.5 | 173.0 | 174.5 | 172.0 |
| 2024-04-11 | 48.44 (+0.04) | 0.57 (0.0) | 3.97 (-0.03) | 144 | 8.57 | -1 | 0.06 | -122 | 7.26 | 1681 | 173.0 | 173.0 | 174.0 | 170.0 |
| 2024-04-10 | 48.4 (+0.18) | 0.57 (0.0) | 4.0 (+0.01) | 688 | 42.47 | -4 | 0.25 | 31 | 1.91 | 1620 | 173.0 | 170.0 | 174.0 | 170.0 |
| 2024-04-09 | 48.22 (+0.03) | 0.57 (-0.01) | 3.99 (-0.01) | 187 | 20.85 | -43 | 4.79 | -10 | 1.11 | 897 | 169.0 | 171.5 | 172.0 | 168.5 |
| 2024-04-08 | 48.19 (+0.03) | 0.58 (0.0) | 4.0 (+0.01) | 89 | 10.76 | 12 | 1.45 | 20 | 2.42 | 827 | 170.5 | 170.0 | 170.5 | 168.0 |
| 2024-04-03 | 48.16 (+0.07) | 0.58 (+0.01) | 3.99 (0.0) | 261 | 30.46 | 61 | 7.12 | 5 | 0.58 | 857 | 170.0 | 167.0 | 170.0 | 166.5 |
| 2024-04-02 | 48.09 (+0.07) | 0.57 (+0.01) | 3.99 (0.0) | 284 | 40.75 | 11 | 1.58 | -20 | 2.87 | 697 | 168.0 | 169.5 | 170.0 | 167.5 |
| 2024-04-01 | 48.02 (+0.06) | 0.56 (0.0) | 3.99 (0.0) | 272 | 32.08 | 0 | 0.0 | 20 | 2.36 | 848 | 168.5 | 166.5 | 168.5 | 165.5 |
| 2024-03-29 | 47.96 (+0.07) | 0.56 (-0.02) | 3.99 (+0.01) | 339 | 35.31 | -80 | 8.33 | 20 | 2.08 | 960 | 166.5 | 165.5 | 167.0 | 164.0 |
| 2024-03-28 | 47.89 (-0.01) | 0.58 (0.0) | 3.98 (-0.01) | -38 | 6.01 | 0 | 0.0 | -22 | 3.48 | 632 | 164.5 | 166.0 | 166.0 | 164.0 |
| 2024-03-27 | 47.9 (+0.03) | 0.58 (-0.01) | 3.99 (0.0) | 140 | 15.66 | -10 | 1.12 | 0 | 0.0 | 894 | 165.0 | 164.0 | 165.5 | 163.0 |
| 2024-03-26 | 47.87 (+0.05) | 0.59 (0.0) | 3.99 (-0.02) | 192 | 15.11 | 0 | 0.0 | -74 | 5.82 | 1271 | 163.5 | 169.0 | 169.5 | 162.5 |
| 2024-03-25 | 47.82 (-0.04) | 0.59 (-0.01) | 4.01 (+0.01) | -146 | 10.74 | -42 | 3.09 | 21 | 1.54 | 1360 | 168.0 | 169.0 | 171.0 | 167.0 |
| 2024-03-22 | 47.86 (+0.01) | 0.6 (+0.02) | 4.0 (+0.04) | 161 | 4.76 | 62 | 1.83 | 170 | 5.03 | 3381 | 168.0 | 168.5 | 170.5 | 166.5 |
| 2024-03-21 | 47.85 (+0.05) | 0.58 (0.0) | 3.96 (+0.01) | 63 | 4.57 | -2 | 0.15 | 37 | 2.68 | 1379 | 165.5 | 163.0 | 166.0 | 162.5 |
| 2024-03-20 | 47.8 (+0.07) | 0.58 (+0.03) | 3.95 (+0.01) | 146 | 7.64 | 106 | 5.55 | 22 | 1.15 | 1911 | 161.0 | 162.5 | 165.5 | 161.0 |
| 2024-03-19 | 47.73 (+0.05) | 0.55 (-0.02) | 3.94 (0.0) | 111 | 7.4 | -46 | 3.06 | 26 | 1.73 | 1501 | 163.0 | 160.5 | 165.5 | 159.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 47.68 (0.0) | 0.57 (+0.01) | 3.94 (0.0) | -49 | 6.53 | 10 | 1.33 | -7 | 0.93 | 750 | 160.0 | 160.0 | 161.0 | 159.0 |
| 2024-03-15 | 47.68 (-0.04) | 0.56 (0.0) | 3.94 (-0.01) | -236 | 22.2 | 1 | 0.09 | -33 | 3.1 | 1063 | 160.5 | 163.0 | 165.0 | 160.0 |
| 2024-03-14 | 47.72 (+0.03) | 0.56 (-0.02) | 3.95 (-0.01) | 327 | 19.82 | -52 | 3.15 | -47 | 2.85 | 1650 | 164.5 | 162.5 | 166.5 | 162.5 |
| 2024-03-13 | 47.69 (-0.08) | 0.58 (0.0) | 3.96 (-0.01) | -320 | 15.19 | 4 | 0.19 | -27 | 1.28 | 2107 | 162.5 | 167.0 | 168.0 | 162.0 |
| 2024-03-12 | 47.77 (+0.08) | 0.58 (0.0) | 3.97 (+0.01) | 308 | 18.6 | -9 | 0.54 | 9 | 0.54 | 1656 | 166.0 | 163.0 | 166.0 | 162.5 |
| 2024-03-11 | 47.69 (-0.1) | 0.58 (0.0) | 3.96 (-0.01) | -392 | 25.0 | 0 | 0.0 | -12 | 0.77 | 1568 | 161.5 | 161.5 | 164.5 | 160.5 |
| 2024-03-08 | 47.79 (-0.12) | 0.58 (0.0) | 3.97 (+0.02) | -496 | 5.99 | -12 | 0.15 | 66 | 0.8 | 8275 | 162.5 | 160.5 | 171.0 | 159.0 |
| 2024-03-07 | 47.91 (+0.06) | 0.58 (-0.01) | 3.95 (0.0) | 231 | 11.33 | -23 | 1.13 | 17 | 0.83 | 2039 | 161.0 | 159.5 | 163.5 | 159.5 |
| 2024-03-06 | 47.85 (0.0) | 0.59 (0.0) | 3.95 (0.0) | 7 | 1.75 | -11 | 2.75 | -8 | 2.0 | 400 | 158.0 | 159.0 | 159.0 | 157.5 |
| 2024-03-05 | 47.85 (+0.01) | 0.59 (0.0) | 3.95 (0.0) | 29 | 4.32 | -5 | 0.75 | -10 | 1.49 | 671 | 159.0 | 160.0 | 161.0 | 158.5 |
| 2024-03-04 | 47.84 (+0.02) | 0.59 (0.0) | 3.95 (0.0) | 51 | 6.82 | 4 | 0.53 | 17 | 2.27 | 748 | 159.0 | 157.5 | 159.5 | 156.5 |
| 2024-03-01 | 47.82 (-0.09) | 0.59 (-0.01) | 3.95 (0.0) | -191 | 29.52 | -28 | 4.33 | 3 | 0.46 | 647 | 157.0 | 156.5 | 158.0 | 156.0 |
| 2024-02-29 | 47.91 (-0.06) | 0.6 (0.0) | 3.95 (+0.01) | -247 | 50.61 | -1 | 0.2 | 10 | 2.05 | 488 | 156.5 | 157.5 | 157.5 | 155.5 |
| 2024-02-27 | 47.97 (-0.05) | 0.6 (0.0) | 3.94 (-0.01) | -186 | 27.11 | 0 | 0.0 | -12 | 1.75 | 686 | 157.5 | 161.0 | 162.0 | 157.5 |
| 2024-02-26 | 48.02 (-0.03) | 0.6 (0.0) | 3.95 (+0.01) | -135 | 15.54 | -6 | 0.69 | 3 | 0.35 | 869 | 161.0 | 161.5 | 163.0 | 159.0 |
| 2024-02-23 | 48.05 (+0.02) | 0.6 (0.0) | 3.94 (-0.01) | 73 | 6.09 | -5 | 0.42 | -7 | 0.58 | 1198 | 160.5 | 162.5 | 163.0 | 160.0 |
| 2024-02-22 | 48.03 (+0.07) | 0.6 (0.0) | 3.95 (+0.02) | 279 | 20.47 | -1 | 0.07 | 83 | 6.09 | 1363 | 160.0 | 155.0 | 160.5 | 155.0 |
| 2024-02-21 | 47.96 (-0.03) | 0.6 (0.0) | 3.93 (0.0) | -136 | 20.39 | 0 | 0.0 | -28 | 4.2 | 667 | 154.5 | 155.5 | 156.0 | 154.0 |
| 2024-02-20 | 47.99 (-0.02) | 0.6 (0.0) | 3.93 (-0.01) | -161 | 29.6 | 0 | 0.0 | -13 | 2.39 | 544 | 155.5 | 156.0 | 156.0 | 155.0 |
| 2024-02-19 | 48.01 (0.0) | 0.6 (0.0) | 3.94 (0.0) | -16 | 1.94 | 0 | 0.0 | -5 | 0.61 | 824 | 156.0 | 154.0 | 156.5 | 154.0 |
| 2024-02-16 | 48.01 (-0.22) | 0.6 (0.0) | 3.94 (+0.01) | -899 | 48.1 | -2 | 0.11 | 21 | 1.12 | 1869 | 154.0 | 155.0 | 155.5 | 152.0 |
| 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 | 48.23 (-0.01) | 0.6 (0.0) | 3.93 (-0.01) | -194 | 13.39 | -1 | 0.07 | -12 | 0.83 | 1449 | 156.5 | 160.0 | 160.0 | 156.0 |
| 2024-02-05 | 48.24 (-0.04) | 0.6 (-0.01) | 3.94 (+0.01) | -117 | 16.53 | -20 | 2.82 | 23 | 3.25 | 708 | 161.0 | 161.0 | 163.0 | 159.5 |
| 2024-02-02 | 48.28 (+0.01) | 0.61 (0.0) | 3.93 (-0.02) | 31 | 5.53 | 0 | 0.0 | -88 | 15.69 | 561 | 161.5 | 162.0 | 163.0 | 161.0 |
| 2024-02-01 | 48.27 (0.0) | 0.61 (0.0) | 3.95 (0.0) | -31 | 5.01 | -1 | 0.16 | -2 | 0.32 | 619 | 161.5 | 163.0 | 163.0 | 160.5 |
| 2024-01-31 | 48.27 (-0.01) | 0.61 (0.0) | 3.95 (0.0) | -51 | 13.08 | -1 | 0.26 | 7 | 1.79 | 390 | 162.0 | 164.0 | 164.5 | 162.0 |
| 2024-01-30 | 48.28 (-0.01) | 0.61 (0.0) | 3.95 (0.0) | -86 | 16.32 | 0 | 0.0 | -17 | 3.23 | 527 | 163.5 | 165.0 | 165.5 | 163.0 |
| 2024-01-29 | 48.29 (-0.04) | 0.61 (0.0) | 3.95 (0.0) | -125 | 23.23 | -1 | 0.19 | 6 | 1.12 | 538 | 165.0 | 162.5 | 165.0 | 162.0 |
| 2024-01-26 | 48.33 (-0.02) | 0.61 (0.0) | 3.95 (-0.01) | -90 | 19.07 | -4 | 0.85 | -33 | 6.99 | 472 | 163.0 | 164.5 | 164.5 | 162.0 |
| 2024-01-25 | 48.35 (-0.1) | 0.61 (0.0) | 3.96 (-0.02) | -293 | 30.75 | -1 | 0.1 | -53 | 5.56 | 953 | 164.5 | 166.0 | 167.5 | 164.0 |
| 2024-01-24 | 48.45 (-0.01) | 0.61 (+0.01) | 3.98 (0.0) | -39 | 1.75 | 38 | 1.7 | -5 | 0.22 | 2232 | 164.5 | 161.0 | 167.0 | 161.0 |
| 2024-01-23 | 48.46 (+0.06) | 0.6 (0.0) | 3.98 (-0.02) | 243 | 18.85 | 0 | 0.0 | -77 | 5.97 | 1289 | 161.0 | 162.0 | 162.0 | 158.5 |
| 2024-01-22 | 48.4 (+0.08) | 0.6 (-0.01) | 4.0 (0.0) | 301 | 32.75 | 0 | 0.0 | -4 | 0.44 | 919 | 161.5 | 161.0 | 162.5 | 160.5 |
| 2024-01-19 | 48.32 (0.0) | 0.61 (0.0) | 4.0 (0.0) | 1 | 0.12 | 5 | 0.6 | -21 | 2.53 | 831 | 160.0 | 160.0 | 161.0 | 158.0 |
| 2024-01-18 | 48.32 (0.0) | 0.61 (0.0) | 4.0 (-0.02) | -9 | 1.03 | -1 | 0.11 | -58 | 6.61 | 878 | 158.0 | 158.5 | 159.0 | 155.5 |
| 2024-01-17 | 48.32 (-0.04) | 0.61 (+0.02) | 4.02 (0.0) | -279 | 12.8 | 72 | 3.3 | -22 | 1.01 | 2179 | 158.5 | 161.5 | 162.0 | 156.5 |
| 2024-01-16 | 48.36 (-0.04) | 0.59 (+0.01) | 4.02 (-0.01) | -403 | 40.87 | 53 | 5.38 | -40 | 4.06 | 986 | 162.0 | 164.0 | 164.0 | 161.5 |
| 2024-01-15 | 48.4 (+0.03) | 0.58 (+0.02) | 4.03 (-0.01) | 98 | 11.61 | 67 | 7.94 | -42 | 4.98 | 844 | 164.5 | 164.5 | 165.0 | 162.0 |
| 2024-01-12 | 48.37 (-0.05) | 0.56 (+0.01) | 4.04 (0.0) | -187 | 28.25 | 49 | 7.4 | 5 | 0.76 | 662 | 163.0 | 163.5 | 164.0 | 163.0 |
| 2024-01-11 | 48.42 (-0.16) | 0.55 (+0.01) | 4.04 (-0.01) | -734 | 40.53 | 25 | 1.38 | -37 | 2.04 | 1811 | 165.0 | 166.5 | 168.0 | 164.0 |
| 2024-01-10 | 48.58 (-0.09) | 0.54 (+0.01) | 4.05 (-0.03) | -116 | 13.0 | 36 | 4.04 | -89 | 9.98 | 892 | 163.5 | 163.5 | 164.5 | 162.0 |
| 2024-01-09 | 48.67 (-0.06) | 0.53 (0.0) | 4.08 (-0.02) | -326 | 24.26 | 11 | 0.82 | -89 | 6.62 | 1344 | 163.5 | 166.0 | 167.5 | 162.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 48.73 (+0.02) | 0.53 (+0.01) | 4.1 (-0.01) | 75 | 10.93 | 23 | 3.35 | -26 | 3.79 | 686 | 164.0 | 164.0 | 165.5 | 163.0 |
| 2024-01-05 | 48.71 (-0.08) | 0.52 (+0.01) | 4.11 (0.0) | -223 | 22.1 | 29 | 2.87 | -17 | 1.68 | 1009 | 164.0 | 164.5 | 165.5 | 163.0 |
| 2024-01-04 | 48.79 (-0.13) | 0.51 (+0.02) | 4.11 (-0.02) | -405 | 19.04 | 88 | 4.14 | -68 | 3.2 | 2127 | 164.5 | 168.5 | 168.5 | 163.0 |
| 2024-01-03 | 48.92 (-0.18) | 0.49 (0.0) | 4.13 (0.0) | -632 | 36.16 | 22 | 1.26 | -17 | 0.97 | 1748 | 166.5 | 167.0 | 168.5 | 165.0 |
| 2024-01-02 | 49.1 (-0.1) | 0.49 (+0.01) | 4.13 (-0.02) | -128 | 8.39 | 35 | 2.3 | -62 | 4.07 | 1525 | 167.0 | 168.5 | 169.5 | 166.5 |
| 2023-12-29 | 49.2 (+0.12) | 0.48 (-0.06) | 4.15 (-0.01) | 397 | 19.41 | -246 | 12.03 | -65 | 3.18 | 2045 | 168.5 | 171.5 | 171.5 | 168.0 |
| 2023-12-28 | 49.08 (+0.03) | 0.54 (-0.02) | 4.16 (-0.01) | 256 | 7.32 | -92 | 2.63 | -35 | 1.0 | 3498 | 171.5 | 173.5 | 174.5 | 169.5 |
| 2023-12-27 | 49.05 (+0.11) | 0.56 (-0.12) | 4.17 (-0.06) | 320 | 3.1 | -447 | 4.34 | -217 | 2.1 | 10310 | 172.0 | 176.0 | 179.0 | 171.0 |
| 2023-12-26 | 48.94 (+0.16) | 0.68 (0.0) | 4.23 (-0.02) | 600 | 16.25 | -5 | 0.14 | -67 | 1.81 | 3693 | 189.0 | 191.5 | 193.5 | 187.5 |
| 2023-12-25 | 48.78 (+0.03) | 0.68 (0.0) | 4.25 (+0.04) | 23 | 0.65 | 0 | 0.0 | 144 | 4.06 | 3548 | 190.0 | 187.5 | 192.5 | 185.0 |
| 2023-12-22 | 48.75 (-0.06) | 0.68 (0.0) | 4.21 (0.0) | -273 | 6.97 | 0 | 0.0 | -18 | 0.46 | 3919 | 188.0 | 188.5 | 189.0 | 184.5 |
| 2023-12-21 | 48.81 (+0.08) | 0.68 (0.0) | 4.21 (0.0) | 291 | 3.79 | 0 | 0.0 | 3 | 0.04 | 7682 | 189.0 | 182.5 | 189.5 | 181.5 |
| 2023-12-20 | 48.73 (+0.18) | 0.68 (+0.04) | 4.21 (+0.1) | 706 | 3.95 | 179 | 1.0 | 418 | 2.34 | 17863 | 184.0 | 184.5 | 197.0 | 183.5 |
| 2023-12-19 | 48.55 (-0.5) | 0.64 (+0.02) | 4.11 (-0.02) | -1898 | 25.49 | 39 | 0.52 | -102 | 1.37 | 7446 | 184.0 | 181.5 | 184.0 | 178.5 |
| 2023-12-18 | 49.05 (-0.28) | 0.62 (+0.04) | 4.13 (-0.01) | -1104 | 9.95 | 190 | 1.71 | -51 | 0.46 | 11100 | 180.5 | 185.5 | 186.0 | 180.0 |
| 2023-12-15 | 49.33 (+0.6) | 0.58 (+0.05) | 4.14 (+0.1) | 2530 | 15.84 | 169 | 1.06 | 388 | 2.43 | 15972 | 183.5 | 169.0 | 183.5 | 168.5 |
| 2023-12-14 | 48.73 (+0.09) | 0.53 (+0.03) | 4.04 (+0.04) | 366 | 19.71 | 142 | 7.65 | 162 | 8.72 | 1857 | 167.0 | 165.0 | 167.0 | 163.5 |
| 2023-12-13 | 48.64 (-0.06) | 0.5 (0.0) | 4.0 (0.0) | -224 | 13.1 | 2 | 0.12 | 9 | 0.53 | 1710 | 163.5 | 167.0 | 168.0 | 162.5 |
| 2023-12-12 | 48.7 (+0.24) | 0.5 (+0.01) | 4.0 (0.0) | 1003 | 17.58 | 2 | 0.04 | -8 | 0.14 | 5706 | 165.0 | 162.5 | 169.0 | 162.5 |
| 2023-12-11 | 48.46 (-0.02) | 0.49 (0.0) | 4.0 (0.0) | -87 | 10.26 | 0 | 0.0 | 5 | 0.59 | 848 | 161.0 | 162.0 | 162.5 | 160.0 |
| 2023-12-08 | 48.48 (+0.15) | 0.49 (0.0) | 4.0 (-0.01) | 546 | 9.86 | -1 | 0.02 | -30 | 0.54 | 5538 | 160.5 | 160.0 | 168.0 | 159.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 48.33 (-0.07) | 0.49 (0.0) | 4.01 (-0.01) | -300 | 46.22 | 1 | 0.15 | -31 | 4.78 | 649 | 155.5 | 157.5 | 158.5 | 155.5 |
| 2023-12-06 | 48.4 (-0.01) | 0.49 (0.0) | 4.02 (+0.01) | -22 | 3.41 | 1 | 0.15 | 21 | 3.25 | 646 | 157.5 | 157.0 | 159.0 | 156.0 |
| 2023-12-05 | 48.41 (-0.14) | 0.49 (0.0) | 4.01 (0.0) | -322 | 37.4 | 0 | 0.0 | -5 | 0.58 | 861 | 156.0 | 159.0 | 159.0 | 156.0 |
| 2023-12-04 | 48.55 (-0.17) | 0.49 (0.0) | 4.01 (-0.01) | -620 | 43.82 | 2 | 0.14 | -43 | 3.04 | 1415 | 159.0 | 162.5 | 162.5 | 158.5 |
| 2023-12-01 | 48.72 (-0.09) | 0.49 (0.0) | 4.02 (-0.01) | -264 | 30.95 | -4 | 0.47 | -13 | 1.52 | 853 | 162.0 | 164.0 | 164.0 | 161.5 |
| 2023-11-30 | 48.81 (+0.2) | 0.49 (-0.01) | 4.03 (+0.03) | 799 | 26.44 | -2 | 0.07 | 98 | 3.24 | 3022 | 164.0 | 161.0 | 166.0 | 160.5 |
| 2023-11-29 | 48.61 (+0.04) | 0.5 (0.0) | 4.0 (-0.01) | 203 | 13.32 | -10 | 0.66 | -21 | 1.38 | 1524 | 160.0 | 160.0 | 162.0 | 159.0 |
| 2023-11-28 | 48.57 (+0.09) | 0.5 (0.0) | 4.01 (+0.03) | 319 | 19.18 | 0 | 0.0 | 100 | 6.01 | 1663 | 159.0 | 153.5 | 159.5 | 153.5 |
| 2023-11-27 | 48.48 (-0.04) | 0.5 (0.0) | 3.98 (0.0) | -162 | 31.09 | -19 | 3.65 | 0 | 0.0 | 521 | 153.5 | 156.5 | 156.5 | 153.5 |
| 2023-11-24 | 48.52 (-0.06) | 0.5 (+0.01) | 3.98 (0.0) | -188 | 24.45 | 32 | 4.16 | -1 | 0.13 | 769 | 155.0 | 155.0 | 157.0 | 154.0 |
| 2023-11-23 | 48.58 (-0.08) | 0.49 (0.0) | 3.98 (0.0) | -223 | 27.98 | -1 | 0.13 | 6 | 0.75 | 797 | 155.0 | 154.0 | 156.5 | 154.0 |
| 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 | 47.27 (+0.05) | 2.04 (-0.06) | 4.35 (+0.03) | 261 | 13.87 | -239 | 12.7 | 118 | 6.27 | 1882 | 116.0 | 118.0 | 118.5 | 113.0 |
| 2024-11-15 | 47.22 (-0.01) | 2.1 (-0.09) | 4.32 (+0.03) | -230 | 11.52 | -337 | 16.88 | 107 | 5.36 | 1996 | 117.0 | 123.5 | 124.0 | 115.5 |
| 2024-11-08 | 47.23 (-0.03) | 2.19 (-0.06) | 4.29 (+0.01) | -40 | 2.03 | -241 | 12.23 | 21 | 1.07 | 1970 | 122.0 | 123.0 | 125.0 | 118.0 |
| 2024-11-01 | 47.26 (-0.04) | 2.25 (-0.07) | 4.28 (+0.02) | -80 | 3.76 | -246 | 11.58 | 111 | 5.22 | 2125 | 123.0 | 123.0 | 123.0 | 117.5 |
| 2024-10-25 | 47.3 (-0.14) | 2.32 (+0.15) | 4.26 (+0.01) | -824 | 12.67 | -536 | 8.24 | 41 | 0.63 | 6505 | 121.5 | 132.5 | 132.5 | 121.0 |
| 2024-10-18 | 47.44 (+0.05) | 2.17 (-0.07) | 4.25 (+0.05) | 218 | 9.18 | -285 | 12.0 | 164 | 6.91 | 2375 | 130.5 | 132.0 | 136.0 | 130.5 |
| 2024-10-11 | 47.39 (-0.01) | 2.24 (0.0) | 4.2 (+0.02) | -131 | 11.06 | 20 | 1.69 | 99 | 8.36 | 1184 | 132.0 | 132.5 | 136.5 | 130.5 |
| 2024-10-04 | 47.4 (-0.1) | 2.24 (+0.01) | 4.18 (+0.03) | -524 | 50.92 | 32 | 3.11 | 116 | 11.27 | 1029 | 131.5 | 137.5 | 139.0 | 131.5 |
| 2024-09-27 | 47.5 (+0.24) | 2.23 (-0.22) | 4.15 (+0.03) | 949 | 40.68 | -859 | 36.82 | 109 | 4.67 | 2333 | 137.5 | 133.5 | 139.5 | 132.0 |
| 2024-09-20 | 47.26 (+0.04) | 2.45 (-0.05) | 4.12 (+0.02) | -26 | 2.02 | -181 | 14.04 | 63 | 4.89 | 1289 | 132.5 | 134.5 | 136.0 | 131.0 |
| 2024-09-13 | 47.22 (+0.02) | 2.5 (-0.03) | 4.1 (+0.02) | 33 | 2.16 | -124 | 8.13 | 77 | 5.05 | 1526 | 133.5 | 129.0 | 134.0 | 126.5 |
| 2024-09-06 | 47.2 (-0.25) | 2.53 (-0.03) | 4.08 (-0.01) | -1110 | 36.53 | -136 | 4.48 | -25 | 0.82 | 3039 | 133.0 | 149.0 | 150.0 | 130.0 |
| 2024-08-30 | 47.45 (+0.05) | 2.56 (0.0) | 4.09 (+0.01) | 110 | 7.67 | -2 | 0.14 | 20 | 1.39 | 1435 | 148.5 | 144.0 | 149.0 | 142.5 |
| 2024-08-23 | 47.4 (-0.03) | 2.56 (0.0) | 4.08 (0.0) | -177 | 13.88 | 6 | 0.47 | 21 | 1.65 | 1275 | 142.5 | 142.5 | 145.5 | 140.0 |
| 2024-08-16 | 47.43 (+0.01) | 2.56 (-0.01) | 4.08 (0.0) | 33 | 2.03 | -30 | 1.84 | 7 | 0.43 | 1628 | 142.0 | 141.0 | 145.0 | 140.5 |
| 2024-08-09 | 47.42 (-0.08) | 2.57 (+0.01) | 4.08 (-0.01) | -235 | 7.1 | 20 | 0.6 | -48 | 1.45 | 3311 | 140.0 | 143.5 | 144.5 | 131.0 |
| 2024-08-02 | 47.5 (-0.12) | 2.56 (-0.02) | 4.09 (-0.02) | -660 | 21.53 | -58 | 1.89 | -67 | 2.19 | 3066 | 150.5 | 158.5 | 159.0 | 149.0 |
| 2024-07-26 | 47.62 (-0.3) | 2.58 (+0.05) | 4.11 (-0.01) | -850 | 30.82 | 82 | 2.97 | -40 | 1.45 | 2758 | 157.0 | 174.0 | 174.0 | 153.5 |
| 2024-07-19 | 47.92 (-0.25) | 2.53 (+0.02) | 4.12 (+0.02) | -845 | 22.75 | 75 | 2.02 | 82 | 2.21 | 3714 | 173.0 | 181.5 | 182.0 | 172.5 |
| 2024-07-12 | 48.17 (-0.09) | 2.51 (+0.05) | 4.1 (+0.01) | -310 | 6.78 | 198 | 4.33 | 26 | 0.57 | 4574 | 180.0 | 184.0 | 188.5 | 178.0 |
| 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 | 48.26 (+0.31) | 2.46 (-0.24) | 4.09 (+0.13) | 1599 | 15.9 | -933 | 9.28 | 495 | 4.92 | 10057 | 185.0 | 174.5 | 186.0 | 173.5 |
| 2024-06-28 | 47.95 (-1.4) | 2.7 (+1.34) | 3.96 (-0.03) | -5413 | 42.83 | 5209 | 41.21 | -102 | 0.81 | 12639 | 174.0 | 179.5 | 180.5 | 169.0 |
| 2024-06-21 | 49.35 (-0.17) | 1.36 (+0.5) | 3.99 (+0.05) | -636 | 7.31 | 1937 | 22.25 | 200 | 2.3 | 8706 | 179.5 | 171.5 | 181.5 | 171.0 |
| 2024-06-14 | 49.52 (+0.05) | 0.86 (+0.05) | 3.94 (0.0) | 45 | 1.16 | 207 | 5.33 | -13 | 0.33 | 3885 | 171.0 | 177.5 | 177.5 | 170.0 |
| 2024-06-07 | 49.47 (+0.44) | 0.81 (+0.19) | 3.94 (+0.01) | 1747 | 20.98 | 716 | 8.6 | 22 | 0.26 | 8325 | 177.0 | 171.5 | 182.0 | 168.0 |
| 2024-05-31 | 49.03 (+0.17) | 0.62 (-0.01) | 3.93 (-0.01) | 611 | 14.13 | -27 | 0.62 | -9 | 0.21 | 4323 | 169.5 | 164.0 | 174.0 | 164.0 |
| 2024-05-24 | 48.86 (-0.04) | 0.63 (-0.02) | 3.94 (0.0) | -214 | 7.84 | -79 | 2.9 | -9 | 0.33 | 2728 | 164.0 | 164.0 | 167.0 | 160.0 |
| 2024-05-17 | 48.9 (-0.08) | 0.65 (+0.01) | 3.94 (-0.07) | -307 | 7.67 | 56 | 1.4 | -292 | 7.29 | 4004 | 163.5 | 166.5 | 166.5 | 159.0 |
| 2024-05-10 | 48.98 (+0.03) | 0.64 (+0.01) | 4.01 (-0.04) | 176 | 4.48 | 27 | 0.69 | -140 | 3.57 | 3925 | 169.0 | 173.0 | 173.5 | 166.0 |
| 2024-05-03 | 48.95 (-0.04) | 0.63 (0.0) | 4.05 (+0.08) | -173 | 2.51 | 1 | 0.01 | 311 | 4.51 | 6899 | 171.5 | 179.0 | 184.0 | 171.5 |
| 2024-04-26 | 48.99 (+0.34) | 0.63 (0.0) | 3.97 (+0.02) | 1248 | 13.51 | 11 | 0.12 | 64 | 0.69 | 9236 | 176.5 | 164.5 | 180.0 | 164.0 |
| 2024-04-19 | 48.65 (+0.15) | 0.63 (+0.06) | 3.95 (-0.02) | 559 | 7.53 | 225 | 3.03 | -63 | 0.85 | 7421 | 164.5 | 173.0 | 174.5 | 163.5 |
| 2024-04-12 | 48.5 (+0.34) | 0.57 (-0.01) | 3.97 (-0.02) | 1335 | 20.63 | -37 | 0.57 | -82 | 1.27 | 6470 | 174.5 | 170.0 | 174.5 | 168.0 |
| 2024-04-03 | 48.16 (+0.2) | 0.58 (+0.02) | 3.99 (0.0) | 817 | 34.0 | 72 | 3.0 | 5 | 0.21 | 2403 | 170.0 | 166.5 | 170.0 | 165.5 |
| 2024-03-29 | 47.96 (+0.1) | 0.56 (-0.04) | 3.99 (-0.01) | 487 | 9.51 | -132 | 2.58 | -55 | 1.07 | 5119 | 166.5 | 169.0 | 171.0 | 162.5 |
| 2024-03-22 | 47.86 (+0.18) | 0.6 (+0.04) | 4.0 (+0.06) | 432 | 4.84 | 130 | 1.46 | 248 | 2.78 | 8924 | 168.0 | 160.0 | 170.5 | 159.0 |
| 2024-03-15 | 47.68 (-0.11) | 0.56 (-0.02) | 3.94 (-0.03) | -313 | 3.89 | -56 | 0.7 | -110 | 1.37 | 8046 | 160.5 | 161.5 | 168.0 | 160.0 |
| 2024-03-08 | 47.79 (-0.03) | 0.58 (-0.01) | 3.97 (+0.02) | -178 | 1.47 | -47 | 0.39 | 82 | 0.68 | 12135 | 162.5 | 157.5 | 171.0 | 156.5 |
| 2024-03-01 | 47.82 (-0.23) | 0.59 (-0.01) | 3.95 (+0.01) | -759 | 28.21 | -35 | 1.3 | 4 | 0.15 | 2691 | 157.0 | 161.5 | 163.0 | 155.5 |
| 2024-02-23 | 48.05 (+0.04) | 0.6 (0.0) | 3.94 (0.0) | 39 | 0.85 | -6 | 0.13 | 30 | 0.65 | 4597 | 160.5 | 154.0 | 163.0 | 154.0 |
| 2024-02-16 | 48.01 (-0.23) | 0.6 (0.0) | 3.94 (0.0) | -1093 | 32.93 | -3 | 0.09 | 9 | 0.27 | 3319 | 154.0 | 160.0 | 160.0 | 152.0 |
| 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 | 48.24 (-0.04) | 0.6 (-0.01) | 3.94 (+0.01) | -117 | 16.53 | -20 | 2.82 | 23 | 3.25 | 708 | 161.0 | 161.0 | 163.0 | 159.5 |
| 2024-02-02 | 48.28 (-0.05) | 0.61 (0.0) | 3.93 (-0.02) | -262 | 9.94 | -3 | 0.11 | -94 | 3.57 | 2636 | 161.5 | 162.5 | 165.5 | 160.5 |
| 2024-01-26 | 48.33 (+0.01) | 0.61 (0.0) | 3.95 (-0.05) | 122 | 2.08 | 33 | 0.56 | -172 | 2.93 | 5866 | 163.0 | 161.0 | 167.5 | 158.5 |
| 2024-01-19 | 48.32 (-0.05) | 0.61 (+0.05) | 4.0 (-0.04) | -592 | 10.35 | 196 | 3.43 | -183 | 3.2 | 5719 | 160.0 | 164.5 | 165.0 | 155.5 |
| 2024-01-12 | 48.37 (-0.34) | 0.56 (+0.04) | 4.04 (-0.07) | -1288 | 23.87 | 144 | 2.67 | -236 | 4.37 | 5397 | 163.0 | 164.0 | 168.0 | 162.0 |
| 2024-01-05 | 48.71 (-0.49) | 0.52 (+0.04) | 4.11 (-0.04) | -1388 | 21.65 | 174 | 2.71 | -164 | 2.56 | 6412 | 164.0 | 168.5 | 169.5 | 163.0 |
| 2023-12-29 | 49.2 (+0.45) | 0.48 (-0.2) | 4.15 (-0.06) | 1596 | 6.91 | -790 | 3.42 | -240 | 1.04 | 23095 | 168.5 | 187.5 | 193.5 | 168.0 |
| 2023-12-22 | 48.75 (-0.58) | 0.68 (+0.1) | 4.21 (+0.07) | -2278 | 4.74 | 408 | 0.85 | 250 | 0.52 | 48012 | 188.0 | 185.5 | 197.0 | 178.5 |
| 2023-12-15 | 49.33 (+0.85) | 0.58 (+0.09) | 4.14 (+0.14) | 3588 | 13.75 | 315 | 1.21 | 556 | 2.13 | 26096 | 183.5 | 162.0 | 183.5 | 160.0 |
| 2023-12-08 | 48.48 (-0.24) | 0.49 (0.0) | 4.0 (-0.02) | -718 | 7.88 | 3 | 0.03 | -88 | 0.97 | 9111 | 160.5 | 162.5 | 168.0 | 155.5 |
| 2023-12-01 | 48.72 (+0.2) | 0.49 (-0.01) | 4.02 (+0.04) | 895 | 11.8 | -35 | 0.46 | 164 | 2.16 | 7586 | 162.0 | 156.5 | 166.0 | 153.5 |
| 2023-11-24 | 48.52 (-0.4) | 0.5 (0.0) | 3.98 (+0.01) | -1790 | 36.15 | 8 | 0.16 | 40 | 0.81 | 4952 | 155.0 | 160.0 | 160.5 | 153.5 |
| 2023-11-17 | 48.92 (+0.13) | 0.5 (+0.01) | 3.97 (+0.02) | 547 | 12.98 | 54 | 1.28 | 73 | 1.73 | 4214 | 159.0 | 162.0 | 162.5 | 156.5 |
| 2023-11-10 | 48.79 (+0.05) | 0.49 (+0.18) | 3.95 (-0.05) | 373 | 4.96 | 699 | 9.3 | -169 | 2.25 | 7513 | 160.0 | 157.5 | 162.0 | 149.5 |
| 2023-11-03 | 48.74 (+0.12) | 0.31 (+0.02) | 4.0 (+0.04) | 296 | 5.75 | 78 | 1.51 | 139 | 2.7 | 5150 | 156.5 | 155.0 | 160.5 | 154.0 |
| 2023-10-27 | 48.62 (-0.05) | 0.29 (+0.29) | 3.96 (-0.03) | -237 | 6.39 | 12 | 0.32 | -124 | 3.34 | 3708 | 155.0 | 151.0 | 156.0 | 149.5 |
| 2023-10-20 | 48.67 (-0.02) | 0.0 (0.0) | 3.99 (-0.03) | 46 | 1.08 | -75 | 1.76 | -125 | 2.94 | 4252 | 151.5 | 156.5 | 156.5 | 149.0 |
| 2023-10-13 | 48.69 (+0.37) | 0.0 (0.0) | 4.02 (+0.09) | 1338 | 29.89 | -4 | 0.09 | 361 | 8.06 | 4477 | 155.5 | 152.0 | 157.0 | 150.0 |
| 2023-10-06 | 48.32 (+0.33) | 0.0 (0.0) | 3.93 (+0.02) | 1300 | 45.33 | 4 | 0.14 | 105 | 3.66 | 2868 | 150.5 | 144.5 | 151.0 | 144.0 |
| 2023-09-28 | 47.99 (+0.06) | 0.0 (0.0) | 3.91 (-0.01) | 276 | 22.42 | -1 | 0.08 | -50 | 4.06 | 1231 | 143.5 | 143.5 | 145.0 | 142.0 |
| 2023-09-22 | 47.93 (-0.06) | 0.0 (0.0) | 3.92 (-0.02) | -87 | 3.7 | -13 | 0.55 | -71 | 3.02 | 2354 | 143.5 | 149.0 | 150.5 | 140.0 |
| 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 | 47.99 (+0.07) | 0.0 (0.0) | 3.94 (0.0) | 419 | 11.44 | -2 | 0.05 | -8 | 0.22 | 3661 | 150.0 | 144.0 | 150.5 | 143.0 |
| 2023-09-08 | 47.92 (+0.01) | 0.0 (0.0) | 3.94 (-0.01) | 130 | 5.41 | 4 | 0.17 | -39 | 1.62 | 2403 | 143.5 | 146.0 | 147.0 | 143.0 |
| 2023-09-01 | 47.91 (+0.03) | 0.0 (0.0) | 3.95 (+0.01) | 37 | 1.27 | 1 | 0.03 | 48 | 1.65 | 2902 | 145.5 | 140.0 | 147.0 | 138.0 |
| 2023-08-25 | 47.88 (-0.07) | 0.0 (0.0) | 3.94 (0.0) | -271 | 14.01 | -1 | 0.05 | -4 | 0.21 | 1934 | 139.5 | 138.5 | 142.0 | 137.5 |
| 2023-08-18 | 47.95 (-0.08) | 0.0 (0.0) | 3.94 (-0.05) | -409 | 7.68 | -678 | 12.73 | -196 | 3.68 | 5324 | 138.0 | 142.0 | 142.5 | 135.5 |
| 2023-08-11 | 48.03 (-0.21) | 0.0 (-0.02) | 3.99 (-0.03) | -1342 | 20.86 | -739 | 11.49 | -141 | 2.19 | 6432 | 143.5 | 153.5 | 153.5 | 143.5 |
| 2023-08-04 | 48.24 (-0.33) | 0.02 (-0.12) | 4.02 (-0.07) | -1454 | 21.79 | -446 | 6.68 | -272 | 4.08 | 6673 | 153.0 | 165.5 | 166.5 | 151.5 |
| 2023-07-28 | 48.57 (+0.14) | 0.14 (-0.23) | 4.09 (+0.07) | 793 | 7.48 | -913 | 8.62 | 274 | 2.59 | 10596 | 164.0 | 160.0 | 168.0 | 157.5 |
| 2023-07-21 | 48.43 (+0.17) | 0.37 (-0.28) | 4.02 (-0.08) | 357 | 3.89 | -1068 | 11.65 | -305 | 3.33 | 9167 | 159.5 | 169.0 | 169.5 | 156.5 |
| 2023-07-14 | 48.26 (+0.46) | 0.65 (+0.01) | 4.1 (+0.04) | 1616 | 12.5 | 25 | 0.19 | 147 | 1.14 | 12928 | 169.0 | 160.0 | 169.5 | 157.0 |
| 2023-07-07 | 47.8 (-0.26) | 0.64 (+0.03) | 4.06 (-0.03) | -965 | 17.2 | -19 | 0.34 | -95 | 1.69 | 5612 | 160.0 | 168.5 | 169.5 | 159.0 |
| 2023-06-30 | 48.06 (0.0) | 0.61 (0.0) | 4.09 (+0.04) | 265 | 3.79 | -5 | 0.07 | 157 | 2.25 | 6992 | 167.5 | 163.5 | 172.0 | 162.0 |
| 2023-06-21 | 48.06 (-0.18) | 0.61 (-0.02) | 4.05 (-0.02) | -341 | 11.2 | -44 | 1.44 | -71 | 2.33 | 3045 | 163.5 | 165.5 | 169.0 | 162.5 |
| 2023-06-16 | 48.24 (-0.11) | 0.63 (-0.01) | 4.07 (+0.02) | -310 | 2.6 | -63 | 0.53 | 60 | 0.5 | 11909 | 166.5 | 159.0 | 170.5 | 157.0 |
| 2023-06-09 | 48.35 (-0.49) | 0.64 (+0.02) | 4.05 (-0.14) | -2213 | 14.09 | 106 | 0.68 | -538 | 3.43 | 15701 | 159.0 | 169.0 | 169.5 | 151.0 |
| 2023-06-02 | 48.84 (+0.53) | 0.62 (+0.03) | 4.19 (+0.18) | 1874 | 8.93 | 108 | 0.51 | 682 | 3.25 | 20985 | 168.5 | 156.0 | 170.0 | 155.0 |
| 2023-05-26 | 48.31 (+0.04) | 0.59 (0.0) | 4.01 (+0.02) | 24 | 0.65 | -2 | 0.05 | 98 | 2.65 | 3696 | 153.0 | 150.5 | 155.0 | 149.5 |
| 2023-05-19 | 48.27 (+0.06) | 0.59 (-0.03) | 3.99 (+0.06) | 217 | 6.09 | -129 | 3.62 | 220 | 6.18 | 3561 | 150.0 | 146.0 | 152.5 | 143.5 |
| 2023-05-12 | 48.21 (-0.24) | 0.62 (0.0) | 3.93 (+0.01) | -1005 | 24.39 | 17 | 0.41 | 34 | 0.83 | 4120 | 145.5 | 151.5 | 152.5 | 143.0 |
| 2023-05-05 | 48.45 (-0.01) | 0.62 (+0.01) | 3.92 (-0.01) | -119 | 3.48 | 15 | 0.44 | -16 | 0.47 | 3421 | 150.0 | 149.0 | 151.5 | 146.5 |
| 2023-04-28 | 48.46 (-0.53) | 0.61 (+0.38) | 3.93 (-0.01) | -2178 | 21.58 | 1493 | 14.8 | -68 | 0.67 | 10091 | 149.0 | 152.0 | 153.5 | 140.5 |
| 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 | 48.99 (-0.64) | 0.23 (+0.08) | 3.94 (-0.02) | -2649 | 35.35 | 302 | 4.03 | -54 | 0.72 | 7494 | 151.5 | 162.5 | 163.5 | 150.0 |
| 2023-04-14 | 49.63 (-0.06) | 0.15 (0.0) | 3.96 (-0.03) | -300 | 5.68 | -5 | 0.09 | -110 | 2.08 | 5278 | 161.5 | 163.0 | 163.5 | 157.5 |
| 2023-04-07 | 49.69 (-0.25) | 0.15 (0.0) | 3.99 (-0.01) | -981 | 35.12 | -1 | 0.04 | -56 | 2.01 | 2793 | 161.5 | 167.0 | 167.0 | 160.0 |
| 2023-03-31 | 49.94 (-0.11) | 0.15 (-0.68) | 4.0 (0.0) | -301 | 3.9 | -6 | 0.08 | -17 | 0.22 | 7721 | 166.0 | 170.5 | 171.0 | 162.0 |
| 2023-03-24 | 50.05 (0.0) | 0.83 (+0.41) | 4.0 (+0.03) | 15 | 0.1 | 1611 | 10.28 | 136 | 0.87 | 15669 | 170.0 | 163.0 | 175.5 | 162.5 |
| 2023-03-17 | 50.05 (-0.16) | 0.42 (+0.21) | 3.97 (+0.06) | -602 | 3.24 | 792 | 4.26 | 223 | 1.2 | 18589 | 165.0 | 157.5 | 173.0 | 152.5 |
| 2023-03-10 | 50.21 (-0.21) | 0.21 (+0.09) | 3.91 (+0.07) | -854 | 4.79 | 350 | 1.96 | 290 | 1.63 | 17834 | 159.0 | 152.0 | 169.0 | 151.5 |
| 2023-03-03 | 50.42 (-0.13) | 0.12 (-0.01) | 3.84 (-0.01) | -507 | 21.0 | -2 | 0.08 | -44 | 1.82 | 2414 | 150.0 | 150.0 | 152.0 | 145.0 |
| 2023-02-24 | 50.55 (-0.3) | 0.13 (+0.01) | 3.85 (-0.01) | -969 | 17.95 | 24 | 0.44 | -54 | 1.0 | 5399 | 151.0 | 153.5 | 158.5 | 150.5 |
| 2023-02-17 | 50.85 (-0.17) | 0.12 (0.0) | 3.86 (-0.01) | -621 | 17.65 | -13 | 0.37 | -37 | 1.05 | 3519 | 153.0 | 153.5 | 156.0 | 149.5 |
| 2023-02-10 | 51.02 (-0.27) | 0.12 (0.0) | 3.87 (-0.06) | -1009 | 14.27 | -6 | 0.08 | -224 | 3.17 | 7071 | 154.0 | 161.5 | 161.5 | 154.0 |
| 2023-02-03 | 51.29 (+0.09) | 0.12 (-0.02) | 3.93 (+0.08) | 350 | 3.28 | -63 | 0.59 | 296 | 2.78 | 10661 | 163.0 | 152.0 | 166.5 | 151.5 |
| 2023-01-17 | 51.2 (-0.05) | 0.14 (0.0) | 3.85 (0.0) | -225 | 16.9 | 1 | 0.08 | -3 | 0.23 | 1331 | 149.5 | 149.5 | 150.0 | 147.5 |
| 2023-01-13 | 51.25 (+0.12) | 0.14 (0.0) | 3.85 (-0.01) | 446 | 7.28 | 12 | 0.2 | -7 | 0.11 | 6125 | 148.5 | 148.5 | 152.0 | 146.0 |
| 2023-01-06 | 51.13 (+0.2) | 0.14 (0.0) | 3.86 (+0.02) | 657 | 17.75 | 5 | 0.14 | 74 | 2.0 | 3701 | 145.0 | 136.0 | 145.5 | 136.0 |
| 2022-12-30 | 50.93 (-0.26) | 0.14 (+0.14) | 3.84 (+0.01) | -966 | 17.53 | 6 | 0.11 | 35 | 0.63 | 5512 | 136.0 | 142.0 | 144.5 | 135.0 |
| 2022-12-23 | 51.19 (-0.03) | 0.0 (0.0) | 3.83 (-0.06) | -158 | 2.96 | -113 | 2.12 | -241 | 4.52 | 5337 | 142.0 | 149.5 | 152.5 | 140.5 |
| 2022-12-16 | 51.22 (-0.13) | 0.0 (0.0) | 3.89 (-0.01) | -475 | 8.81 | 3 | 0.06 | -39 | 0.72 | 5390 | 152.0 | 151.5 | 155.5 | 149.0 |
| 2022-12-09 | 51.35 (-0.56) | 0.0 (-0.01) | 3.9 (-0.02) | -2089 | 21.28 | -112 | 1.14 | -83 | 0.85 | 9818 | 152.0 | 162.0 | 167.0 | 151.0 |
| 2022-12-02 | 51.91 (+0.12) | 0.01 (0.0) | 3.92 (-0.09) | 372 | 2.3 | -1 | 0.01 | -338 | 2.09 | 16201 | 162.0 | 163.0 | 166.0 | 151.5 |
| 2022-11-25 | 51.79 (-0.13) | 0.01 (0.0) | 4.01 (+0.06) | -490 | 3.77 | -2 | 0.02 | 235 | 1.81 | 13009 | 166.5 | 164.0 | 174.5 | 162.0 |
| 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 | 51.92 (+0.18) | 0.01 (0.0) | 3.95 (-0.01) | 623 | 4.38 | -3 | 0.02 | -51 | 0.36 | 14234 | 164.0 | 163.5 | 169.5 | 160.0 |
| 2022-11-11 | 51.74 (+0.04) | 0.01 (0.0) | 3.96 (+0.03) | 123 | 0.59 | 0 | 0.0 | 104 | 0.5 | 20916 | 163.5 | 154.0 | 169.5 | 149.5 |
| 2022-11-04 | 51.7 (+0.37) | 0.01 (0.0) | 3.93 (+0.02) | 1457 | 11.7 | 1 | 0.01 | 77 | 0.62 | 12451 | 150.5 | 143.5 | 150.5 | 142.0 |
| 2022-10-28 | 51.33 (-0.05) | 0.01 (0.0) | 3.91 (+0.07) | -183 | 0.98 | -5 | 0.03 | 274 | 1.47 | 18644 | 140.5 | 139.0 | 146.5 | 136.5 |
| 2022-10-21 | 51.38 (-0.31) | 0.01 (+0.01) | 3.84 (+0.04) | -1468 | 9.7 | 41 | 0.27 | 159 | 1.05 | 15127 | 134.0 | 136.0 | 144.5 | 134.0 |
| 2022-10-14 | 51.69 (+0.53) | 0.0 (-0.1) | 3.8 (+0.01) | 2468 | 18.5 | -427 | 3.2 | 66 | 0.49 | 13339 | 139.0 | 137.0 | 139.0 | 126.0 |
| 2022-10-07 | 51.16 (+0.02) | 0.1 (-0.34) | 3.79 (-0.02) | 46 | 0.39 | -746 | 6.33 | -99 | 0.84 | 11777 | 143.0 | 135.5 | 150.5 | 133.5 |
| 2022-09-30 | 51.14 (+0.81) | 0.44 (-0.08) | 3.81 (+0.01) | 3101 | 16.9 | -299 | 1.63 | 63 | 0.34 | 18347 | 137.0 | 150.0 | 151.5 | 130.0 |
| 2022-09-23 | 50.33 (+0.06) | 0.52 (-0.04) | 3.8 (-0.08) | 54 | 0.56 | -136 | 1.42 | -315 | 3.29 | 9589 | 154.5 | 167.0 | 167.5 | 154.0 |
| 2022-09-16 | 50.27 (-0.28) | 0.56 (+0.01) | 3.88 (0.0) | -1094 | 8.23 | 4 | 0.03 | -26 | 0.2 | 13293 | 166.5 | 174.5 | 180.5 | 166.0 |
| 2022-09-08 | 50.55 (+0.15) | 0.55 (-0.07) | 3.88 (-0.04) | 573 | 4.57 | -240 | 1.92 | -158 | 1.26 | 12530 | 171.0 | 174.5 | 176.0 | 161.0 |
| 2022-09-02 | 50.4 (-0.05) | 0.62 (+0.01) | 3.92 (-0.09) | -234 | 1.48 | 4 | 0.03 | -329 | 2.08 | 15834 | 174.5 | 170.0 | 183.5 | 169.0 |
| 2022-08-26 | 50.45 (-0.01) | 0.61 (0.0) | 4.01 (-0.03) | 74 | 0.5 | 2 | 0.01 | -108 | 0.73 | 14707 | 181.0 | 179.5 | 188.0 | 174.5 |
| 2022-08-19 | 50.46 (-0.28) | 0.61 (0.0) | 4.04 (+0.02) | -1138 | 3.0 | 2 | 0.01 | 79 | 0.21 | 37990 | 183.5 | 180.0 | 191.5 | 175.5 |
| 2022-08-12 | 50.74 (-0.32) | 0.61 (-0.11) | 4.02 (+0.07) | -1246 | 4.2 | -410 | 1.38 | 240 | 0.81 | 29676 | 176.5 | 171.0 | 177.5 | 162.0 |
| 2022-08-05 | 51.06 (+0.09) | 0.72 (+0.01) | 3.95 (-0.03) | 371 | 2.35 | 18 | 0.11 | -96 | 0.61 | 15762 | 173.5 | 170.5 | 173.5 | 160.0 |
| 2022-07-29 | 50.97 (+0.37) | 0.71 (-0.08) | 3.98 (-0.03) | 1424 | 6.43 | -297 | 1.34 | -101 | 0.46 | 22144 | 172.0 | 174.5 | 177.0 | 165.0 |
| 2022-07-22 | 50.6 (-0.69) | 0.79 (+0.14) | 4.01 (+0.06) | -3278 | 8.24 | 557 | 1.4 | 223 | 0.56 | 39796 | 177.5 | 166.0 | 185.5 | 160.0 |
| 2022-07-15 | 51.29 (+0.03) | 0.65 (-0.02) | 3.95 (+0.08) | 64 | 0.3 | -90 | 0.43 | 307 | 1.46 | 21043 | 165.0 | 167.5 | 171.0 | 150.0 |
| 2022-07-08 | 51.26 (+0.13) | 0.67 (-0.32) | 3.87 (+0.09) | 791 | 2.13 | -1254 | 3.38 | 351 | 0.94 | 37150 | 165.5 | 165.0 | 174.5 | 156.5 |
| 2022-07-01 | 51.13 (+0.59) | 0.99 (-0.01) | 3.78 (+0.03) | 2287 | 6.0 | -752 | 1.97 | 118 | 0.31 | 38108 | 164.0 | 190.0 | 197.5 | 163.0 |
| 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 | 50.54 (+0.48) | 1.0 (-0.56) | 3.75 (+0.01) | 1924 | 4.68 | -2167 | 5.27 | 21 | 0.05 | 41086 | 184.5 | 211.0 | 211.5 | 182.0 |
| 2022-06-17 | 50.06 (+1.1) | 1.56 (-0.62) | 3.74 (-0.13) | 4240 | 10.31 | -2400 | 5.83 | -501 | 1.22 | 41140 | 206.5 | 241.5 | 242.0 | 205.0 |
| 2022-06-10 | 48.96 (+0.39) | 2.18 (-1.24) | 3.87 (+0.04) | 1643 | 3.54 | -4826 | 10.4 | 156 | 0.34 | 46399 | 250.0 | 268.0 | 269.5 | 234.0 |
| 2022-06-02 | 48.57 (-0.26) | 3.42 (+0.19) | 3.83 (+0.14) | -877 | 1.73 | 729 | 1.44 | 531 | 1.05 | 50671 | 265.0 | 250.5 | 268.5 | 249.0 |
| 2022-05-27 | 48.83 (+0.78) | 3.23 (-0.25) | 3.69 (-0.03) | 2971 | 5.24 | -941 | 1.66 | -100 | 0.18 | 56673 | 244.5 | 245.5 | 248.5 | 220.0 |
| 2022-05-20 | 48.05 (-0.93) | 3.48 (+0.45) | 3.72 (0.0) | -3953 | 3.92 | 1728 | 1.71 | 5 | 0.0 | 100933 | 243.0 | 238.0 | 254.0 | 229.0 |
| 2022-05-13 | 48.98 (-0.59) | 3.03 (+0.3) | 3.72 (+0.01) | -2345 | 3.78 | 1167 | 1.88 | 34 | 0.05 | 61985 | 229.0 | 212.0 | 229.0 | 197.0 |
| 2022-05-06 | 49.57 (-0.84) | 2.73 (+0.61) | 3.71 (+0.07) | -3364 | 8.59 | 2352 | 6.01 | 267 | 0.68 | 39158 | 214.0 | 194.5 | 221.0 | 192.5 |
| 2022-04-29 | 50.41 (+0.71) | 2.12 (-0.8) | 3.64 (-0.01) | 2946 | 7.02 | -3100 | 7.39 | -39 | 0.09 | 41962 | 195.0 | 203.0 | 217.0 | 188.5 |
| 2022-04-22 | 49.7 (+0.71) | 2.92 (-0.94) | 3.65 (-0.09) | 2784 | 8.17 | -3637 | 10.67 | -344 | 1.01 | 34081 | 213.0 | 228.0 | 233.5 | 211.0 |
| 2022-04-15 | 48.99 (+0.94) | 3.86 (-1.06) | 3.74 (-0.11) | 3601 | 11.35 | -4120 | 12.99 | -417 | 1.31 | 31724 | 228.0 | 273.0 | 275.0 | 226.0 |
| 2022-04-08 | 48.05 (-0.08) | 4.92 (-0.18) | 3.85 (-0.03) | -264 | 1.35 | -677 | 3.46 | -103 | 0.53 | 19559 | 267.5 | 275.5 | 283.0 | 265.5 |
| 2022-04-01 | 48.13 (-0.43) | 5.1 (-1.59) | 3.88 (+0.24) | -1707 | 3.02 | -6948 | 12.31 | 896 | 1.59 | 56430 | 281.0 | 320.5 | 330.0 | 270.5 |
| 2022-03-25 | 48.56 (+0.25) | 6.69 (-0.27) | 3.64 (+0.02) | 1057 | 2.58 | -1046 | 2.56 | 109 | 0.27 | 40921 | 334.0 | 347.0 | 376.0 | 334.0 |
| 2022-03-18 | 48.31 (-0.15) | 6.96 (+0.55) | 3.62 (+0.01) | -550 | 1.09 | 2149 | 4.26 | 42 | 0.08 | 50454 | 347.5 | 298.5 | 348.5 | 279.0 |
| 2022-03-11 | 48.46 (+0.09) | 6.41 (+0.25) | 3.61 (-0.01) | 407 | 2.09 | 965 | 4.95 | -66 | 0.34 | 19484 | 294.0 | 282.0 | 294.0 | 260.0 |
| 2022-03-04 | 48.37 (+0.02) | 6.16 (+0.27) | 3.62 (+0.02) | 93 | 0.6 | 1026 | 6.57 | 73 | 0.47 | 15623 | 286.0 | 258.0 | 293.0 | 258.0 |
| 2022-02-25 | 48.35 (+0.07) | 5.89 (-0.07) | 3.6 (-0.09) | 268 | 2.34 | -266 | 2.32 | -324 | 2.82 | 11470 | 257.0 | 278.5 | 284.0 | 250.0 |
| 2022-02-18 | 48.28 (-0.59) | 5.96 (+0.36) | 3.69 (0.0) | -2285 | 6.2 | 1413 | 3.84 | -29 | 0.08 | 36842 | 280.5 | 292.0 | 303.0 | 275.0 |
| 2022-02-11 | 48.87 (-0.64) | 5.6 (+0.32) | 3.69 (+0.1) | -2506 | 6.94 | 1229 | 3.4 | 390 | 1.08 | 36106 | 294.0 | 267.0 | 295.0 | 237.0 |
| 2022-01-26 | 49.51 (-0.08) | 5.28 (+0.17) | 3.59 (-0.01) | -235 | 1.95 | 682 | 5.64 | -31 | 0.26 | 12082 | 282.0 | 262.0 | 285.0 | 260.0 |
| 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 | 49.59 (-0.02) | 5.11 (+0.05) | 3.6 (-0.04) | -144 | 1.16 | 179 | 1.45 | -134 | 1.08 | 12378 | 262.5 | 272.0 | 277.0 | 262.0 |
| 2022-01-14 | 49.61 (-0.18) | 5.06 (+0.11) | 3.64 (-0.02) | -649 | 5.84 | 408 | 3.67 | -75 | 0.67 | 11117 | 266.5 | 258.5 | 279.0 | 254.0 |
| 2022-01-07 | 49.79 (+0.65) | 4.95 (-0.37) | 3.66 (-0.07) | 2587 | 18.59 | -1428 | 10.26 | -293 | 2.11 | 13913 | 263.0 | 293.5 | 298.5 | 263.0 |
| 2021-12-30 | 49.14 (-0.32) | 5.32 (-0.03) | 3.73 (0.0) | -1302 | 16.45 | -91 | 1.15 | 12 | 0.15 | 7915 | 290.0 | 307.0 | 309.5 | 288.0 |
| 2021-12-24 | 49.46 (+0.05) | 5.35 (+0.12) | 3.73 (0.0) | 373 | 1.65 | 457 | 2.02 | 8 | 0.04 | 22605 | 304.0 | 296.0 | 307.0 | 282.5 |
| 2021-12-17 | 49.41 (-0.29) | 5.23 (+0.18) | 3.73 (0.0) | -1142 | 2.85 | 677 | 1.69 | -23 | 0.06 | 40047 | 294.5 | 299.0 | 312.0 | 281.0 |
| 2021-12-10 | 49.7 (-0.23) | 5.05 (+0.73) | 3.73 (-0.1) | -892 | 2.13 | 2864 | 6.84 | -375 | 0.9 | 41862 | 297.5 | 255.5 | 308.0 | 251.0 |
| 2021-12-03 | 49.93 (-0.61) | 4.32 (+0.76) | 3.83 (-0.03) | -2486 | 5.4 | 2935 | 6.38 | -126 | 0.27 | 46024 | 255.5 | 233.0 | 266.0 | 226.0 |
| 2021-11-26 | 50.54 (-1.5) | 3.56 (+1.02) | 3.86 (+0.25) | -5949 | 11.39 | 3959 | 7.58 | 991 | 1.9 | 52240 | 235.5 | 195.0 | 240.0 | 192.5 |
| 2021-11-19 | 52.04 (-0.28) | 2.54 (+0.1) | 3.61 (+0.03) | -1187 | 13.38 | 392 | 4.42 | 90 | 1.01 | 8873 | 191.0 | 190.0 | 197.0 | 181.0 |
| 2021-11-12 | 52.32 (-0.8) | 2.44 (+0.55) | 3.58 (+0.02) | -3138 | 16.38 | 2119 | 11.06 | 81 | 0.42 | 19162 | 183.5 | 169.0 | 191.5 | 163.5 |
| 2021-11-05 | 53.12 (-0.17) | 1.89 (+0.12) | 3.56 (+0.01) | -648 | 6.6 | 471 | 4.8 | 34 | 0.35 | 9818 | 186.0 | 158.5 | 191.0 | 157.0 |
| 2021-10-29 | 53.29 (-0.09) | 1.77 (+0.09) | 3.55 (0.0) | -391 | 4.3 | 362 | 3.98 | -2 | 0.02 | 9101 | 148.5 | 153.5 | 159.0 | 146.5 |
| 2021-10-22 | 53.38 (-0.38) | 1.68 (+0.17) | 3.55 (-0.02) | -1443 | 22.99 | 652 | 10.39 | -57 | 0.91 | 6277 | 153.5 | 153.0 | 160.5 | 148.0 |
| 2021-10-15 | 53.76 (-0.03) | 1.51 (+0.05) | 3.57 (+0.01) | -76 | 3.06 | 189 | 7.62 | 39 | 1.57 | 2480 | 156.0 | 153.0 | 156.0 | 145.0 |
| 2021-10-08 | 53.79 (+0.17) | 1.46 (-0.05) | 3.56 (0.0) | 681 | 7.32 | -185 | 1.99 | -28 | 0.3 | 9306 | 155.5 | 152.5 | 156.5 | 138.5 |
| 2021-10-01 | 53.62 (-0.06) | 1.51 (-0.3) | 3.56 (-0.01) | -248 | 4.34 | -428 | 7.49 | -5 | 0.09 | 5714 | 151.0 | 173.0 | 176.0 | 149.5 |
| 2021-09-24 | 53.68 (-0.16) | 1.81 (-0.01) | 3.57 (0.0) | -692 | 32.77 | -65 | 3.08 | -6 | 0.28 | 2112 | 172.5 | 171.5 | 180.0 | 170.5 |
| 2021-09-17 | 53.84 (-0.11) | 1.82 (-0.01) | 3.57 (-0.01) | -384 | 12.89 | -31 | 1.04 | -44 | 1.48 | 2979 | 178.0 | 184.5 | 187.5 | 176.5 |
| 2021-09-10 | 53.95 (-0.35) | 1.83 (+0.19) | 3.58 (-0.01) | -1346 | 18.21 | 743 | 10.05 | -30 | 0.41 | 7390 | 184.0 | 192.5 | 195.0 | 172.0 |
| 2021-09-03 | 54.3 (-0.18) | 1.64 (+0.17) | 3.59 (+0.01) | -709 | 11.71 | 640 | 10.57 | 22 | 0.36 | 6054 | 189.0 | 177.5 | 192.5 | 177.5 |
| 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 | |||
| 2021-08-27 | 54.48 (-0.28) | 1.47 (+0.03) | 3.58 (0.0) | -1068 | 16.02 | 139 | 2.08 | 11 | 0.16 | 6667 | 176.5 | 172.0 | 190.5 | 172.0 |
| 2021-08-20 | 54.76 (-0.11) | 1.44 (+0.2) | 3.58 (+0.01) | -483 | 9.26 | 776 | 14.88 | 22 | 0.42 | 5215 | 170.0 | 176.5 | 180.5 | 162.0 |
| 2021-08-13 | 54.87 (-0.53) | 1.24 (+0.44) | 3.57 (-0.01) | -2034 | 32.09 | 1705 | 26.9 | -27 | 0.43 | 6338 | 176.5 | 186.0 | 191.0 | 173.5 |
| 2021-08-06 | 55.4 (-0.06) | 0.8 (+0.02) | 3.58 (+0.01) | -412 | 16.72 | 81 | 3.29 | 17 | 0.69 | 2464 | 186.0 | 189.5 | 197.5 | 186.0 |
| 2021-07-30 | 55.46 (-0.06) | 0.78 (+0.02) | 3.57 (-0.01) | -165 | 3.74 | 56 | 1.27 | -27 | 0.61 | 4409 | 188.0 | 197.0 | 201.0 | 178.0 |
| 2021-07-23 | 55.52 (-0.12) | 0.76 (-0.03) | 3.58 (+0.01) | -469 | 5.84 | -100 | 1.25 | 35 | 0.44 | 8030 | 193.0 | 206.0 | 213.5 | 189.0 |
| 2021-07-16 | 55.64 (-0.08) | 0.79 (+0.2) | 3.57 (0.0) | -299 | 2.27 | 753 | 5.72 | 12 | 0.09 | 13169 | 208.0 | 193.0 | 220.5 | 191.5 |
| 2021-07-09 | 55.72 (+0.08) | 0.59 (+0.09) | 3.57 (0.0) | 280 | 3.11 | 375 | 4.17 | -6 | 0.07 | 8992 | 190.5 | 186.5 | 200.5 | 185.0 |
| 2021-07-02 | 55.64 (+0.04) | 0.5 (-0.21) | 3.57 (0.0) | 177 | 2.26 | 104 | 1.33 | 18 | 0.23 | 7832 | 184.0 | 189.0 | 193.0 | 179.5 |
| 2021-06-25 | 55.6 (+0.24) | 0.71 (+0.06) | 3.57 (+0.02) | 969 | 8.22 | 241 | 2.04 | 59 | 0.5 | 11793 | 184.0 | 178.0 | 186.5 | 171.5 |
| 2021-06-18 | 55.36 (+0.11) | 0.65 (+0.02) | 3.55 (-0.01) | 414 | 3.58 | 58 | 0.5 | -35 | 0.3 | 11552 | 179.0 | 174.0 | 193.0 | 172.0 |
| 2021-06-11 | 55.25 (+0.14) | 0.63 (+0.24) | 3.56 (-0.05) | -964 | 5.42 | 926 | 5.21 | -182 | 1.02 | 17782 | 172.5 | 172.0 | 187.0 | 167.5 |
| 2021-06-04 | 55.11 (+0.1) | 0.39 (0.0) | 3.61 (+0.04) | 360 | 2.48 | 1 | 0.01 | 160 | 1.1 | 14489 | 170.5 | 168.5 | 178.5 | 163.0 |
| 2021-05-28 | 55.01 (-0.24) | 0.39 (+0.03) | 3.57 (+0.02) | -936 | 5.59 | 111 | 0.66 | 60 | 0.36 | 16752 | 167.5 | 154.5 | 182.5 | 152.5 |
| 2021-05-21 | 55.25 (+0.31) | 0.36 (0.0) | 3.55 (0.0) | 993 | 5.7 | 35 | 0.2 | 7 | 0.04 | 17430 | 157.0 | 138.5 | 166.0 | 138.5 |
| 2021-05-14 | 54.94 (-0.09) | 0.36 (+0.05) | 3.55 (-0.02) | 416 | 2.3 | 161 | 0.89 | -75 | 0.42 | 18059 | 149.0 | 169.5 | 169.5 | 131.5 |
| 2021-05-07 | 55.03 (+0.2) | 0.31 (+0.01) | 3.57 (-0.02) | 2037 | 11.9 | 64 | 0.37 | -69 | 0.4 | 17112 | 171.0 | 192.5 | 196.0 | 163.0 |
| 2021-04-29 | 54.83 (+0.72) | 0.3 (0.0) | 3.59 (0.0) | 2859 | 13.16 | -1 | 0.0 | -19 | 0.09 | 21723 | 192.0 | 202.5 | 204.5 | 180.0 |
| 2021-04-23 | 54.11 (+0.45) | 0.3 (+0.28) | 3.59 (+0.01) | 1800 | 3.67 | 1071 | 2.19 | 34 | 0.07 | 49011 | 196.5 | 149.0 | 196.5 | 149.0 |
| 2021-04-16 | 53.66 (+0.2) | 0.02 (0.0) | 3.58 (-0.01) | 816 | 18.11 | 0 | 0.0 | -14 | 0.31 | 4505 | 147.0 | 152.0 | 152.0 | 138.5 |
| 2021-04-09 | 53.46 (+0.43) | 0.02 (0.0) | 3.59 (+0.06) | 1645 | 15.62 | -1 | 0.01 | 211 | 2.0 | 10532 | 151.0 | 140.5 | 157.0 | 137.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 53.03 (+0.07) | 0.02 (+0.02) | 3.53 (+0.03) | 259 | 7.98 | -1 | 0.03 | 114 | 3.51 | 3246 | 137.0 | 137.5 | 138.0 | 133.0 |
| 2021-03-26 | 52.96 (+0.02) | 0.0 (0.0) | 3.5 (-0.01) | 156 | 8.4 | 1 | 0.05 | -40 | 2.15 | 1857 | 137.0 | 135.5 | 139.5 | 134.0 |
| 2021-03-19 | 52.94 (-0.11) | 0.0 (0.0) | 3.51 (-0.03) | -401 | 8.1 | -1 | 0.02 | -112 | 2.26 | 4948 | 135.0 | 136.5 | 140.0 | 133.5 |
| 2021-03-12 | 53.05 (+0.02) | 0.0 (0.0) | 3.54 (-0.05) | 189 | 3.08 | 5 | 0.08 | -204 | 3.32 | 6138 | 136.5 | 142.5 | 147.0 | 133.0 |
| 2021-03-05 | 53.03 (-0.15) | 0.0 (0.0) | 3.59 (-0.01) | -381 | 6.63 | 1 | 0.02 | -25 | 0.43 | 5750 | 141.0 | 152.0 | 153.0 | 132.5 |
| 2021-02-26 | 53.18 (+0.38) | 0.0 (0.0) | 3.6 (-0.04) | 1524 | 20.83 | 2 | 0.03 | -138 | 1.89 | 7315 | 150.0 | 152.0 | 155.5 | 148.0 |
| 2021-02-19 | 52.8 (+0.64) | 0.0 (0.0) | 3.64 (+0.14) | 2457 | 13.8 | 1 | 0.01 | 543 | 3.05 | 17804 | 150.0 | 143.0 | 157.0 | 129.0 |
| 2021-02-05 | 52.16 (+0.04) | 0.0 (0.0) | 3.5 (-0.01) | 189 | 9.36 | -8 | 0.4 | -66 | 3.27 | 2019 | 127.0 | 128.0 | 132.0 | 124.5 |
| 2021-01-29 | 52.12 (-0.2) | 0.0 (-0.01) | 3.51 (-0.01) | -759 | 9.52 | -219 | 2.75 | -38 | 0.48 | 7969 | 128.0 | 146.0 | 150.0 | 127.5 |
| 2021-01-22 | 52.32 (+0.39) | 0.01 (0.0) | 3.52 (-0.02) | 1739 | 23.92 | 1 | 0.01 | -70 | 0.96 | 7269 | 147.0 | 142.0 | 149.0 | 137.5 |
| 2021-01-15 | 51.93 (+0.39) | 0.01 (0.0) | 3.54 (0.0) | 1588 | 20.25 | 2 | 0.03 | 20 | 0.26 | 7841 | 141.0 | 142.5 | 148.5 | 140.0 |
| 2021-01-08 | 51.54 (+0.52) | 0.01 (0.0) | 3.54 (+0.02) | 2035 | 23.96 | -20 | 0.24 | 49 | 0.58 | 8495 | 143.5 | 136.0 | 143.5 | 135.0 |
| 2020-12-31 | 51.02 (+0.22) | 0.01 (-0.18) | 3.52 (-0.01) | 933 | 13.19 | -443 | 6.26 | -20 | 0.28 | 7074 | 135.0 | 133.0 | 140.5 | 131.5 |
| 2020-12-25 | 50.8 (-0.05) | 0.19 (-0.04) | 3.53 (-0.01) | -162 | 3.36 | -138 | 2.86 | -44 | 0.91 | 4827 | 132.5 | 136.0 | 139.0 | 132.0 |
| 2020-12-18 | 50.85 (+0.19) | 0.23 (0.0) | 3.54 (0.0) | 699 | 12.51 | 0 | 0.0 | -6 | 0.11 | 5587 | 136.0 | 135.0 | 140.5 | 133.0 |
| 2020-12-11 | 50.66 (-0.78) | 0.23 (+0.15) | 3.54 (-0.01) | -2765 | 13.46 | 582 | 2.83 | -41 | 0.2 | 20546 | 135.0 | 147.0 | 156.0 | 133.5 |
| 2020-12-04 | 51.44 (+1.13) | 0.08 (+0.05) | 3.55 (-0.01) | 4399 | 13.23 | 179 | 0.54 | -32 | 0.1 | 33261 | 146.5 | 141.0 | 151.0 | 140.0 |
| 2020-11-27 | 50.31 (+0.03) | 0.03 (0.0) | 3.56 (-0.04) | -156 | 0.42 | 0 | 0.0 | -153 | 0.42 | 36760 | 136.5 | 126.0 | 139.5 | 126.0 |
| 2020-11-20 | 50.28 (+0.02) | 0.03 (0.0) | 3.6 (+0.07) | 20 | 0.3 | 0 | 0.0 | 271 | 4.05 | 6697 | 124.0 | 114.5 | 124.0 | 114.0 |
| 2020-11-13 | 50.26 (+0.09) | 0.03 (0.0) | 3.53 (+0.01) | 372 | 5.16 | 0 | 0.0 | 32 | 0.44 | 7209 | 114.5 | 122.5 | 124.5 | 113.5 |
| 2020-11-06 | 50.17 (-0.06) | 0.03 (0.0) | 3.52 (+0.03) | -232 | 2.23 | 1 | 0.01 | 111 | 1.07 | 10392 | 121.0 | 113.5 | 124.5 | 109.5 |
| 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 | 50.23 (-0.04) | 0.03 (0.0) | 3.49 (-0.03) | -169 | 3.17 | 20 | 0.38 | -114 | 2.14 | 5331 | 113.0 | 122.0 | 122.0 | 112.5 |
| 2020-10-23 | 50.27 (-0.17) | 0.03 (0.0) | 3.52 (-0.04) | -895 | 4.24 | 1 | 0.0 | -139 | 0.66 | 21106 | 121.5 | 122.5 | 128.0 | 118.5 |
| 2020-10-16 | 50.44 (-0.01) | 0.03 (0.0) | 3.56 (+0.05) | -179 | 0.81 | 1 | 0.0 | 201 | 0.91 | 22094 | 122.5 | 107.5 | 123.0 | 103.0 |
| 2020-10-08 | 50.45 (-0.13) | 0.03 (0.0) | 3.51 (0.0) | -521 | 14.94 | 0 | 0.0 | -15 | 0.43 | 3488 | 107.5 | 107.0 | 112.5 | 106.5 |
| 2020-09-30 | 50.58 (-0.03) | 0.03 (+0.03) | 3.51 (0.0) | -73 | 7.09 | 7 | 0.68 | -5 | 0.49 | 1030 | 105.0 | 104.0 | 106.5 | 103.0 |
| 2020-09-25 | 50.61 (-0.23) | 0.0 (0.0) | 3.51 (-0.03) | -799 | 16.25 | 0 | 0.0 | -117 | 2.38 | 4918 | 103.0 | 112.5 | 113.0 | 100.5 |
| 2020-09-18 | 50.84 (-0.04) | 0.0 (0.0) | 3.54 (+0.02) | -279 | 2.16 | -55 | 0.43 | 76 | 0.59 | 12888 | 112.0 | 104.5 | 121.0 | 104.0 |
| 2020-09-11 | 50.88 (-0.09) | 0.0 (0.0) | 3.52 (0.0) | -345 | 11.73 | 0 | 0.0 | 12 | 0.41 | 2940 | 104.5 | 104.0 | 106.5 | 101.5 |
| 2020-09-04 | 50.97 (-0.12) | 0.0 (0.0) | 3.52 (0.0) | -469 | 11.61 | -39 | 0.97 | -8 | 0.2 | 4038 | 103.0 | 104.5 | 105.5 | 101.0 |
| 2020-08-28 | 51.09 (-0.09) | 0.0 (0.0) | 3.52 (0.0) | -331 | 6.81 | -113 | 2.33 | 27 | 0.56 | 4860 | 104.0 | 108.0 | 110.5 | 102.5 |
| 2020-08-21 | 51.18 (-0.02) | 0.0 (0.0) | 3.52 (-0.01) | -44 | 0.96 | 0 | 0.0 | -73 | 1.59 | 4587 | 107.5 | 119.5 | 122.0 | 103.5 |
| 2020-08-14 | 51.2 (+0.03) | 0.0 (0.0) | 3.53 (-0.02) | -5 | 0.12 | -291 | 6.83 | -73 | 1.71 | 4259 | 118.5 | 126.0 | 128.5 | 117.0 |
| 2020-08-07 | 51.17 (-0.17) | 0.0 (-0.03) | 3.55 (-0.01) | -672 | 14.65 | -435 | 9.48 | -33 | 0.72 | 4588 | 126.0 | 129.5 | 131.0 | 125.5 |
| 2020-07-31 | 51.34 (-0.15) | 0.03 (0.0) | 3.56 (-0.04) | -583 | 12.05 | 0 | 0.0 | -140 | 2.89 | 4837 | 130.0 | 131.5 | 136.0 | 127.0 |
| 2020-07-24 | 51.49 (+0.12) | 0.03 (+0.01) | 3.6 (-0.01) | 376 | 6.44 | 35 | 0.6 | -34 | 0.58 | 5841 | 130.5 | 129.5 | 137.0 | 125.0 |
| 2020-07-17 | 51.37 (-0.05) | 0.02 (-0.03) | 3.61 (-0.04) | -194 | 2.95 | -103 | 1.56 | -180 | 2.73 | 6586 | 128.5 | 135.5 | 137.0 | 128.0 |
| 2020-07-10 | 51.42 (+0.09) | 0.05 (0.0) | 3.65 (-0.02) | 267 | 2.58 | -12 | 0.12 | -71 | 0.69 | 10360 | 134.0 | 134.0 | 138.0 | 130.0 |
| 2020-07-03 | 51.33 (+0.38) | 0.05 (-2.24) | 3.67 (+0.07) | 1843 | 11.54 | -3719 | 23.28 | 259 | 1.62 | 15974 | 133.0 | 128.5 | 138.0 | 128.5 |
| 2020-06-24 | 50.95 (+1.23) | 2.29 (-2.65) | 3.6 (+0.05) | 4785 | 27.07 | -10273 | 58.11 | 205 | 1.16 | 17678 | 95.0 | 133.5 | 134.5 | 95.0 |
| 2020-06-19 | 49.72 (+0.33) | 4.94 (-1.68) | 3.55 (-0.1) | 2082 | 14.2 | -6495 | 44.28 | -393 | 2.68 | 14667 | 132.0 | 148.0 | 148.0 | 132.0 |
| 2020-06-12 | 49.39 (+0.39) | 6.62 (-0.57) | 3.65 (-0.04) | 2001 | 21.84 | -2228 | 24.32 | -147 | 1.6 | 9162 | 146.5 | 149.0 | 154.5 | 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 | |||
| 2020-06-05 | 49.0 (+0.08) | 7.19 (+0.04) | 3.69 (-0.14) | -85 | 1.95 | 148 | 3.39 | -529 | 12.12 | 4364 | 150.0 | 155.5 | 159.0 | 150.0 |
| 2020-05-29 | 48.92 (+0.07) | 7.15 (0.0) | 3.83 (-0.03) | 60 | 0.93 | 0 | 0.0 | -119 | 1.84 | 6461 | 158.0 | 151.0 | 159.0 | 148.0 |
| 2020-05-22 | 48.85 (-0.07) | 7.15 (-0.01) | 3.86 (+0.02) | -304 | 6.27 | -12 | 0.25 | 81 | 1.67 | 4852 | 151.0 | 152.0 | 156.0 | 149.0 |
| 2020-05-15 | 48.92 (+0.02) | 7.16 (0.0) | 3.84 (-0.06) | 193 | 2.17 | 0 | 0.0 | -234 | 2.63 | 8904 | 152.0 | 164.0 | 164.0 | 151.5 |
| 2020-05-08 | 48.9 (+0.33) | 7.16 (+0.23) | 3.9 (-0.04) | 1186 | 4.09 | 860 | 2.97 | -177 | 0.61 | 28969 | 161.5 | 145.0 | 166.5 | 143.0 |
| 2020-04-30 | 48.57 (+0.48) | 6.93 (-0.08) | 3.94 (-0.08) | 1760 | 16.46 | -288 | 2.69 | -307 | 2.87 | 10691 | 148.5 | 137.5 | 150.5 | 135.5 |
| 2020-04-24 | 48.09 (-0.03) | 7.01 (+0.02) | 4.02 (-0.02) | -202 | 1.07 | 65 | 0.34 | -57 | 0.3 | 18887 | 136.0 | 132.5 | 148.5 | 132.0 |
| 2020-04-17 | 48.12 (-0.05) | 6.99 (0.0) | 4.04 (-0.02) | -442 | 7.79 | -3 | 0.05 | -93 | 1.64 | 5671 | 131.5 | 132.0 | 135.5 | 128.5 |
| 2020-04-10 | 48.17 (-0.07) | 6.99 (-0.01) | 4.06 (-0.02) | -313 | 5.1 | -29 | 0.47 | -61 | 0.99 | 6135 | 132.0 | 128.0 | 139.0 | 124.0 |
| 2020-04-01 | 48.24 (-0.06) | 7.0 (+3.69) | 4.08 (+0.04) | -209 | 5.43 | -150 | 3.9 | 144 | 3.74 | 3850 | 125.5 | 125.0 | 132.5 | 122.0 |
| 2020-03-27 | 48.3 (-0.06) | 3.31 (-0.24) | 4.04 (+0.07) | -398 | 2.85 | -966 | 6.91 | 277 | 1.98 | 13989 | 127.0 | 134.0 | 142.5 | 127.0 |
| 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 | 47.27 (+0.03) | 2.04 (-0.21) | 4.35 (+0.07) | 52 | 0.83 | -798 | 12.69 | 261 | 4.15 | 6286 | 116.0 | 118.5 | 125.0 | 113.0 |
| 2024-10-30 | 47.24 (-0.26) | 2.25 (+0.02) | 4.28 (+0.13) | -1375 | 10.93 | -1053 | 8.37 | 492 | 3.91 | 12580 | 119.5 | 138.5 | 138.5 | 117.5 |
| 2024-09-30 | 47.5 (+0.05) | 2.23 (-0.33) | 4.15 (+0.06) | -181 | 2.16 | -1281 | 15.27 | 248 | 2.96 | 8388 | 137.5 | 149.0 | 150.0 | 126.5 |
| 2024-08-30 | 47.45 (-0.1) | 2.56 (0.0) | 4.09 (0.0) | -550 | 6.44 | 25 | 0.29 | -3 | 0.04 | 8542 | 148.5 | 154.0 | 156.0 | 131.0 |
| 2024-07-31 | 47.55 (-0.4) | 2.56 (-0.14) | 4.09 (+0.13) | -785 | 3.37 | -667 | 2.87 | 499 | 2.14 | 23279 | 151.5 | 174.5 | 188.5 | 149.5 |
| 2024-06-28 | 47.95 (-1.08) | 2.7 (+2.08) | 3.96 (+0.03) | -4257 | 12.69 | 8069 | 24.05 | 107 | 0.32 | 33555 | 174.0 | 171.5 | 182.0 | 168.0 |
| 2024-05-31 | 49.03 (0.0) | 0.62 (-0.01) | 3.93 (-0.08) | -37 | 0.22 | -23 | 0.13 | -279 | 1.62 | 17184 | 169.5 | 173.5 | 177.5 | 159.0 |
| 2024-04-30 | 49.03 (+1.07) | 0.63 (+0.07) | 4.01 (+0.02) | 4089 | 13.53 | 272 | 0.9 | 64 | 0.21 | 30228 | 176.5 | 166.5 | 184.0 | 163.5 |
| 2024-03-29 | 47.96 (+0.05) | 0.56 (-0.04) | 3.99 (+0.04) | 237 | 0.68 | -133 | 0.38 | 168 | 0.48 | 34873 | 166.5 | 156.5 | 171.0 | 156.0 |
| 2024-02-29 | 47.91 (-0.36) | 0.6 (-0.01) | 3.95 (0.0) | -1739 | 14.68 | -37 | 0.31 | -27 | 0.23 | 11849 | 156.5 | 163.0 | 163.0 | 152.0 |
| 2024-01-31 | 48.27 (-0.93) | 0.61 (+0.13) | 3.95 (-0.2) | -3408 | 13.71 | 545 | 2.19 | -759 | 3.05 | 24851 | 162.0 | 168.5 | 169.5 | 155.5 |
| 2023-12-29 | 49.2 (+0.39) | 0.48 (-0.01) | 4.15 (+0.12) | 1924 | 1.8 | -68 | 0.06 | 465 | 0.43 | 107170 | 168.5 | 164.0 | 197.0 | 155.5 |
| 2023-11-30 | 48.81 (+0.15) | 0.49 (+0.2) | 4.03 (+0.06) | 527 | 1.97 | 805 | 3.0 | 230 | 0.86 | 26809 | 164.0 | 157.0 | 166.0 | 149.5 |
| 2023-10-31 | 48.66 (+0.67) | 0.29 (+0.29) | 3.97 (+0.06) | 2505 | 14.68 | -60 | 0.35 | 247 | 1.45 | 17062 | 155.5 | 144.5 | 157.0 | 144.0 |
| 2023-09-28 | 47.99 (+0.07) | 0.0 (0.0) | 3.91 (-0.03) | 686 | 6.6 | -12 | 0.12 | -151 | 1.45 | 10388 | 143.5 | 144.5 | 150.5 | 140.0 |
| 2023-08-31 | 47.92 (-0.5) | 0.0 (-0.1) | 3.94 (-0.1) | -2724 | 13.57 | -1712 | 8.53 | -376 | 1.87 | 20067 | 144.0 | 160.0 | 161.5 | 135.5 |
| 2023-07-31 | 48.42 (+0.36) | 0.1 (-0.51) | 4.04 (-0.05) | 1138 | 2.79 | -2126 | 5.22 | -185 | 0.45 | 40766 | 159.5 | 168.5 | 169.5 | 156.5 |
| 2023-06-30 | 48.06 (-0.66) | 0.61 (+0.03) | 4.09 (-0.04) | -2289 | 5.11 | 125 | 0.28 | -177 | 0.39 | 44814 | 167.5 | 165.0 | 172.0 | 151.0 |
| 2023-05-31 | 48.72 (+0.26) | 0.58 (-0.03) | 4.13 (+0.2) | 681 | 2.38 | -122 | 0.43 | 803 | 2.81 | 28620 | 166.0 | 149.0 | 167.5 | 143.0 |
| 2023-04-28 | 48.46 (-1.48) | 0.61 (+0.46) | 3.93 (-0.07) | -6108 | 23.81 | 1789 | 6.97 | -288 | 1.12 | 25657 | 149.0 | 167.0 | 167.0 | 140.5 |
| 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 | 49.94 (-0.61) | 0.15 (+0.02) | 4.0 (+0.15) | -2249 | 3.61 | 2745 | 4.41 | 588 | 0.94 | 62228 | 166.0 | 150.0 | 175.5 | 145.0 |
| 2023-02-24 | 50.55 (-0.77) | 0.13 (0.0) | 3.85 (-0.04) | -2709 | 11.66 | -14 | 0.06 | -172 | 0.74 | 23230 | 151.0 | 158.0 | 166.5 | 149.5 |
| 2023-01-31 | 51.32 (+0.39) | 0.13 (-0.01) | 3.89 (+0.05) | 1338 | 9.18 | -26 | 0.18 | 217 | 1.49 | 14581 | 155.5 | 136.0 | 156.0 | 136.0 |
| 2022-12-30 | 50.93 (-0.73) | 0.14 (+0.13) | 3.84 (-0.1) | -2697 | 8.67 | -216 | 0.69 | -385 | 1.24 | 31120 | 136.0 | 160.0 | 167.0 | 135.0 |
| 2022-11-30 | 51.66 (+0.19) | 0.01 (0.0) | 3.94 (+0.01) | 540 | 0.78 | -5 | 0.01 | 21 | 0.03 | 69597 | 157.0 | 144.5 | 174.5 | 142.0 |
| 2022-10-31 | 51.47 (+0.33) | 0.01 (-0.43) | 3.93 (+0.12) | 1417 | 2.32 | -1137 | 1.86 | 463 | 0.76 | 61044 | 145.5 | 135.5 | 150.5 | 126.0 |
| 2022-09-30 | 51.14 (+0.5) | 0.44 (-0.18) | 3.81 (-0.17) | 1685 | 2.8 | -672 | 1.12 | -649 | 1.08 | 60250 | 137.0 | 180.0 | 180.5 | 130.0 |
| 2022-08-31 | 50.64 (-0.33) | 0.62 (-0.09) | 3.98 (0.0) | -1224 | 1.14 | -383 | 0.36 | -1 | 0.0 | 107481 | 183.0 | 170.5 | 191.5 | 160.0 |
| 2022-07-29 | 50.97 (+0.24) | 0.71 (-0.28) | 3.98 (+0.21) | 537 | 0.41 | -1083 | 0.83 | 824 | 0.63 | 130347 | 172.0 | 178.5 | 185.5 | 150.0 |
| 2022-06-30 | 50.73 (+2.16) | 0.99 (-2.36) | 3.77 (+0.06) | 8710 | 4.92 | -9877 | 5.58 | 212 | 0.12 | 176905 | 176.5 | 260.0 | 269.5 | 176.5 |
| 2022-05-31 | 48.57 (-1.84) | 3.35 (+1.23) | 3.71 (+0.07) | -7720 | 2.67 | 4766 | 1.65 | 275 | 0.1 | 289039 | 259.5 | 194.5 | 262.5 | 192.5 |
| 2022-04-29 | 50.41 (+2.37) | 2.12 (-3.19) | 3.64 (-0.24) | 9402 | 6.78 | -12347 | 8.9 | -916 | 0.66 | 138724 | 195.0 | 292.0 | 292.5 | 188.5 |
| 2022-03-31 | 48.04 (-0.31) | 5.31 (-0.58) | 3.88 (+0.28) | -1035 | 0.6 | -3041 | 1.77 | 1067 | 0.62 | 171517 | 289.5 | 258.0 | 376.0 | 258.0 |
| 2022-02-25 | 48.35 (-1.16) | 5.89 (+0.61) | 3.6 (+0.01) | -4523 | 5.36 | 2376 | 2.81 | 37 | 0.04 | 84418 | 257.0 | 267.0 | 303.0 | 237.0 |
| 2022-01-26 | 49.51 (+0.37) | 5.28 (-0.04) | 3.59 (-0.14) | 1559 | 3.15 | -159 | 0.32 | -533 | 1.08 | 49491 | 282.0 | 293.5 | 298.5 | 254.0 |
| 2021-12-30 | 49.14 (-1.02) | 5.32 (+1.22) | 3.73 (-0.17) | -3938 | 2.95 | 4739 | 3.55 | -653 | 0.49 | 133340 | 290.0 | 254.0 | 312.0 | 251.0 |
| 2021-11-30 | 50.16 (-3.13) | 4.1 (+2.33) | 3.9 (+0.35) | -12433 | 10.79 | 9044 | 7.85 | 1345 | 1.17 | 115210 | 250.0 | 158.5 | 266.0 | 157.0 |
| 2021-10-29 | 53.29 (-0.44) | 1.77 (+0.25) | 3.55 (-0.02) | -1654 | 5.65 | 959 | 3.28 | -66 | 0.23 | 29260 | 148.5 | 159.5 | 160.5 | 138.5 |
| 2021-09-30 | 53.73 (-0.74) | 1.52 (+0.05) | 3.57 (-0.01) | -2900 | 14.03 | 918 | 4.44 | -50 | 0.24 | 20673 | 161.0 | 186.0 | 195.0 | 158.5 |
| 2021-08-31 | 54.47 (-0.99) | 1.47 (+0.69) | 3.58 (+0.01) | -4051 | 18.27 | 2701 | 12.18 | 28 | 0.13 | 22168 | 186.0 | 189.5 | 197.5 | 162.0 |
| 2021-07-30 | 55.46 (-0.24) | 0.78 (+0.29) | 3.57 (-0.01) | -884 | 2.38 | 1120 | 3.01 | -1 | 0.0 | 37197 | 188.0 | 191.0 | 220.5 | 178.0 |
| 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 | 55.7 (+0.8) | 0.49 (+0.1) | 3.58 (+0.01) | 1639 | 2.78 | 1294 | 2.19 | 30 | 0.05 | 58960 | 189.0 | 168.5 | 193.0 | 163.0 |
| 2021-05-31 | 54.9 (+0.07) | 0.39 (+0.09) | 3.57 (-0.02) | 2058 | 2.89 | 371 | 0.52 | -72 | 0.1 | 71248 | 168.5 | 192.5 | 196.0 | 131.5 |
| 2021-04-29 | 54.83 (+1.86) | 0.3 (+0.28) | 3.59 (+0.07) | 7345 | 8.48 | 1069 | 1.23 | 254 | 0.29 | 86595 | 192.0 | 136.5 | 204.5 | 136.0 |
| 2021-03-31 | 52.97 (-0.21) | 0.02 (+0.02) | 3.52 (-0.08) | -403 | 1.91 | 5 | 0.02 | -309 | 1.46 | 21119 | 135.5 | 152.0 | 153.0 | 132.5 |
| 2021-02-26 | 53.18 (+1.06) | 0.0 (0.0) | 3.6 (+0.09) | 4170 | 15.37 | -5 | 0.02 | 339 | 1.25 | 27138 | 150.0 | 128.0 | 157.0 | 124.5 |
| 2021-01-29 | 52.12 (+1.1) | 0.0 (-0.01) | 3.51 (-0.01) | 4603 | 14.58 | -236 | 0.75 | -39 | 0.12 | 31575 | 128.0 | 136.0 | 150.0 | 127.5 |
| 2020-12-31 | 51.02 (-0.14) | 0.01 (-0.02) | 3.52 (-0.02) | -175 | 0.3 | 180 | 0.31 | -69 | 0.12 | 58557 | 135.0 | 148.0 | 156.0 | 131.5 |
| 2020-11-30 | 51.16 (+0.93) | 0.03 (0.0) | 3.54 (+0.05) | 3283 | 4.45 | 1 | 0.0 | 187 | 0.25 | 73799 | 146.0 | 113.5 | 150.0 | 109.5 |
| 2020-10-30 | 50.23 (-0.35) | 0.03 (0.0) | 3.49 (-0.02) | -1764 | 3.39 | 22 | 0.04 | -67 | 0.13 | 52021 | 113.0 | 107.0 | 128.0 | 103.0 |
| 2020-09-30 | 50.58 (-0.48) | 0.03 (+0.03) | 3.51 (0.0) | -1868 | 7.39 | -87 | 0.34 | -13 | 0.05 | 25267 | 105.0 | 103.5 | 121.0 | 100.5 |
| 2020-08-31 | 51.06 (-0.28) | 0.0 (-0.03) | 3.51 (-0.05) | -1149 | 6.1 | -839 | 4.45 | -181 | 0.96 | 18845 | 103.0 | 129.5 | 131.0 | 102.5 |
| 2020-07-31 | 51.34 (-0.27) | 0.03 (-0.02) | 3.56 (-0.15) | -840 | 2.54 | -82 | 0.25 | -588 | 1.78 | 33021 | 130.0 | 137.0 | 138.0 | 125.0 |
| 2020-06-30 | 51.61 (+2.69) | 0.05 (-7.1) | 3.71 (-0.12) | 11332 | 20.07 | -22565 | 39.97 | -442 | 0.78 | 56452 | 137.0 | 155.5 | 159.0 | 95.0 |
| 2020-05-29 | 48.92 (+0.35) | 7.15 (+0.22) | 3.83 (-0.11) | 1135 | 2.31 | 848 | 1.72 | -449 | 0.91 | 49188 | 158.0 | 145.0 | 166.5 | 143.0 |
| 2020-04-30 | 48.57 (+0.31) | 6.93 (-0.07) | 3.94 (-0.13) | 722 | 1.71 | -255 | 0.6 | -491 | 1.16 | 42340 | 148.5 | 130.5 | 150.5 | 124.0 |
| 2020-03-31 | 48.26 (-1.04) | 7.0 (+3.36) | 4.07 (+2.48) | -4482 | 5.45 | -1467 | 1.78 | 9598 | 11.67 | 82271 | 129.5 | 138.5 | 153.5 | 121.5 |
| 2020-02-27 | 49.3 (+1.42) | 3.64 (+0.48) | 1.59 (+0.32) | 5247 | 8.44 | 1882 | 3.03 | 1264 | 2.03 | 62195 | 140.0 | 108.0 | 148.5 | 105.0 |
| 2020-01-31 | 47.88 (-0.54) | 3.16 (-0.05) | 1.27 (+0.42) | -2022 | 15.34 | -202 | 1.53 | 1623 | 12.32 | 13179 | 111.0 | 96.9 | 120.5 | 95.0 |
| 2019-12-31 | 48.42 () | 3.21 () | 0.85 () | -225 | 4.58 | 984 | 20.03 | -304 | 6.19 | 4912 | 117.0 | 118.0 | 121.0 | 115.0 |
