- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 45.41 (-0.57) | 12.66 (+0.12) | 1.98 (+0.01) | -940 | 14.75 | 191 | 3.0 | 19 | 0.3 | 6372 | 392.0 | 389.5 | 406.0 | 384.5 |
| 2024-07-18 | 45.98 (+0.16) | 12.54 (+0.8) | 1.97 (-0.1) | 79 | 1.28 | 1310 | 21.3 | -169 | 2.75 | 6149 | 390.0 | 376.0 | 392.5 | 374.5 |
| 2024-07-17 | 45.82 (-0.11) | 11.74 (-0.65) | 2.07 (+0.01) | -306 | 5.13 | -1066 | 17.87 | 14 | 0.23 | 5966 | 389.0 | 411.0 | 411.0 | 388.0 |
| 2024-07-16 | 45.93 (-0.46) | 12.39 (+0.2) | 2.06 (-0.07) | -655 | 22.18 | 326 | 11.04 | -113 | 3.83 | 2953 | 411.5 | 413.5 | 422.5 | 409.5 |
| 2024-07-15 | 46.39 (+0.24) | 12.19 (+1.18) | 2.13 (-0.15) | 133 | 1.75 | 1930 | 25.36 | -244 | 3.21 | 7610 | 420.0 | 397.0 | 424.5 | 390.0 |
| 2024-07-12 | 46.15 (-0.43) | 11.01 (+0.01) | 2.28 (-0.13) | -612 | 13.41 | 18 | 0.39 | -212 | 4.65 | 4564 | 386.0 | 389.0 | 397.0 | 386.0 |
| 2024-07-11 | 46.58 (-0.63) | 11.0 (+0.87) | 2.41 (+0.13) | -1618 | 20.77 | 1414 | 18.15 | 219 | 2.81 | 7791 | 402.0 | 390.0 | 408.5 | 384.5 |
| 2024-07-10 | 47.21 (-0.8) | 10.13 (+0.08) | 2.28 (+0.02) | 344 | 10.55 | 129 | 3.96 | 27 | 0.83 | 3260 | 386.0 | 380.5 | 388.0 | 379.0 |
| 2024-07-09 | 48.01 (-0.49) | 10.05 (+0.02) | 2.26 (-0.03) | -33 | 0.88 | 40 | 1.06 | -53 | 1.41 | 3769 | 379.0 | 384.5 | 385.0 | 373.5 |
| 2024-07-08 | 48.5 (+0.08) | 10.03 (+0.03) | 2.29 (-0.08) | 315 | 8.52 | 40 | 1.08 | -135 | 3.65 | 3696 | 383.5 | 380.5 | 387.0 | 373.0 |
| 2024-07-05 | 48.42 (-0.17) | 10.0 (+0.15) | 2.37 (-0.04) | -179 | 4.55 | 258 | 6.55 | -64 | 1.63 | 3937 | 385.0 | 384.0 | 388.5 | 380.5 |
| 2024-07-04 | 48.59 (-0.77) | 9.85 (+0.22) | 2.41 (-0.05) | -1246 | 29.5 | 347 | 8.21 | -68 | 1.61 | 4224 | 383.5 | 392.5 | 392.5 | 383.0 |
| 2024-07-03 | 49.36 (-0.53) | 9.63 (+0.99) | 2.46 (+0.21) | -1228 | 13.19 | 1621 | 17.42 | 342 | 3.67 | 9307 | 388.5 | 372.5 | 395.0 | 372.5 |
| 2024-07-02 | 49.89 (+0.12) | 8.64 (+0.15) | 2.25 (+0.04) | 21 | 0.51 | 243 | 5.95 | 52 | 1.27 | 4087 | 367.0 | 366.0 | 377.5 | 365.5 |
| 2024-07-01 | 49.77 (-0.16) | 8.49 (0.0) | 2.21 (-0.04) | -331 | 10.11 | 0 | 0.0 | -56 | 1.71 | 3275 | 365.5 | 376.5 | 378.0 | 364.0 |
| 2024-06-28 | 49.93 (+0.34) | 8.49 (+0.16) | 2.25 (+0.01) | 148 | 2.09 | 275 | 3.89 | 9 | 0.13 | 7068 | 374.0 | 380.0 | 388.0 | 371.5 |
| 2024-06-27 | 49.59 (+0.61) | 8.33 (-0.78) | 2.24 (-0.03) | 1038 | 16.44 | -1280 | 20.27 | -52 | 0.82 | 6314 | 360.0 | 357.5 | 365.5 | 355.0 |
| 2024-06-26 | 48.98 (-0.42) | 9.11 (-0.14) | 2.27 (+0.07) | -866 | 5.93 | -228 | 1.56 | 130 | 0.89 | 14598 | 360.5 | 346.0 | 370.5 | 342.0 |
| 2024-06-25 | 49.4 (+0.1) | 9.25 (-0.7) | 2.2 (+0.03) | 740 | 10.26 | -1144 | 15.87 | 39 | 0.54 | 7210 | 338.0 | 332.5 | 340.0 | 320.0 |
| 2024-06-24 | 49.3 (+0.96) | 9.95 (-0.94) | 2.17 (-0.01) | 1713 | 41.33 | -1540 | 37.15 | -17 | 0.41 | 4145 | 330.0 | 335.0 | 336.5 | 330.0 |
| 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 | |||
| 2024-06-21 | 48.34 (+2.16) | 10.89 (-1.51) | 2.18 (-0.06) | 3532 | 44.61 | -2467 | 31.16 | -89 | 1.12 | 7917 | 332.0 | 335.5 | 339.0 | 327.5 |
| 2024-06-20 | 46.18 (+0.79) | 12.4 (+0.11) | 2.24 (+0.04) | 1207 | 18.78 | 172 | 2.68 | 54 | 0.84 | 6426 | 340.0 | 336.0 | 341.0 | 330.5 |
| 2024-06-19 | 45.39 (-0.74) | 12.29 (0.0) | 2.2 (+0.09) | -1468 | 11.6 | 2 | 0.02 | 144 | 1.14 | 12652 | 341.0 | 345.0 | 357.0 | 338.0 |
| 2024-06-18 | 46.13 (-0.41) | 12.29 (-0.03) | 2.11 (-0.13) | -786 | 9.0 | -39 | 0.45 | -198 | 2.27 | 8738 | 333.5 | 350.0 | 350.0 | 325.0 |
| 2024-06-17 | 46.54 (+0.36) | 12.32 (+0.72) | 2.24 (+0.09) | -459 | 4.65 | 1175 | 11.91 | 135 | 1.37 | 9868 | 351.0 | 330.0 | 352.0 | 322.0 |
| 2024-06-14 | 46.18 (+0.34) | 11.6 (+0.76) | 2.15 (+0.18) | 491 | 5.05 | 1240 | 12.76 | 299 | 3.08 | 9716 | 323.5 | 312.0 | 330.0 | 304.0 |
| 2024-06-13 | 45.84 (-0.29) | 10.84 (+1.19) | 1.97 (+0.12) | -88 | 0.91 | 1948 | 20.19 | 197 | 2.04 | 9649 | 304.0 | 293.0 | 311.0 | 291.0 |
| 2024-06-12 | 46.13 (-0.24) | 9.65 (+0.29) | 1.85 (-0.07) | -191 | 3.28 | 461 | 7.92 | -108 | 1.86 | 5818 | 283.0 | 291.0 | 291.0 | 278.0 |
| 2024-06-11 | 46.37 (-0.86) | 9.36 (+1.32) | 1.92 (-0.02) | -1320 | 13.35 | 2170 | 21.95 | -42 | 0.42 | 9886 | 291.0 | 292.5 | 301.0 | 291.0 |
| 2024-06-07 | 47.23 (0.0) | 8.04 (+0.29) | 1.94 (+0.05) | -21 | 0.38 | 476 | 8.68 | 85 | 1.55 | 5486 | 288.0 | 276.5 | 292.0 | 273.5 |
| 2024-06-06 | 47.23 (-0.17) | 7.75 (-0.05) | 1.89 (-0.02) | -221 | 6.2 | -95 | 2.66 | -42 | 1.18 | 3565 | 275.5 | 285.5 | 285.5 | 273.0 |
| 2024-06-05 | 47.4 (+0.49) | 7.8 (-0.52) | 1.91 (-0.02) | 695 | 12.73 | -845 | 15.47 | -19 | 0.35 | 5461 | 285.5 | 289.5 | 292.0 | 279.0 |
| 2024-06-04 | 46.91 (-0.1) | 8.32 (+0.25) | 1.93 (+0.11) | -319 | 5.79 | 407 | 7.38 | 168 | 3.05 | 5512 | 287.0 | 278.0 | 289.0 | 277.0 |
| 2024-06-03 | 47.01 (+0.02) | 8.07 (-0.05) | 1.82 (-0.04) | -85 | 2.3 | -81 | 2.19 | -61 | 1.65 | 3694 | 277.0 | 281.0 | 281.0 | 268.5 |
| 2024-05-31 | 46.99 (+0.04) | 8.12 (+1.55) | 1.86 (+0.02) | -56 | 0.58 | 2529 | 25.97 | 35 | 0.36 | 9737 | 277.0 | 269.0 | 281.0 | 265.0 |
| 2024-05-30 | 46.95 (+0.56) | 6.57 (+0.13) | 1.84 (+0.03) | 956 | 23.85 | 226 | 5.64 | 51 | 1.27 | 4009 | 268.0 | 260.0 | 272.0 | 259.5 |
| 2024-05-29 | 46.39 (+0.49) | 6.44 (0.0) | 1.81 (+0.03) | 799 | 33.59 | 0 | 0.0 | 48 | 2.02 | 2379 | 261.5 | 264.5 | 264.5 | 257.5 |
| 2024-05-28 | 45.9 (+0.05) | 6.44 (0.0) | 1.78 (-0.1) | -10 | 0.21 | -1 | 0.02 | -172 | 3.65 | 4718 | 266.0 | 265.0 | 269.5 | 258.5 |
| 2024-05-27 | 45.85 (+0.1) | 6.44 (+0.07) | 1.88 (0.0) | 160 | 9.04 | 112 | 6.33 | 4 | 0.23 | 1770 | 264.0 | 267.0 | 268.5 | 263.0 |
| 2024-05-24 | 45.75 (-0.26) | 6.37 (+0.36) | 1.88 (-0.01) | -638 | 26.2 | 585 | 24.02 | -12 | 0.49 | 2435 | 263.5 | 265.5 | 269.5 | 263.0 |
| 2024-05-23 | 46.01 (-0.14) | 6.01 (+0.49) | 1.89 (+0.02) | -252 | 5.85 | 800 | 18.57 | 37 | 0.86 | 4307 | 266.0 | 260.0 | 269.0 | 256.0 |
| 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 | |||
| 2024-05-22 | 46.15 (+0.19) | 5.52 (+0.25) | 1.87 (+0.02) | 230 | 5.57 | 402 | 9.74 | 24 | 0.58 | 4128 | 260.0 | 258.0 | 262.0 | 253.5 |
| 2024-05-21 | 45.96 (-0.04) | 5.27 (+0.06) | 1.85 (+0.13) | -282 | 5.36 | 106 | 2.01 | 213 | 4.05 | 5262 | 259.0 | 244.0 | 263.0 | 242.0 |
| 2024-05-20 | 46.0 (+0.1) | 5.21 (+0.09) | 1.72 (+0.01) | 160 | 9.47 | 146 | 8.64 | 18 | 1.07 | 1689 | 241.0 | 243.5 | 247.0 | 241.0 |
| 2024-05-17 | 45.9 (-0.17) | 5.12 (+0.14) | 1.71 (0.0) | -269 | 9.04 | 231 | 7.76 | 5 | 0.17 | 2975 | 240.5 | 231.5 | 245.0 | 231.5 |
| 2024-05-16 | 46.07 (+0.22) | 4.98 (0.0) | 1.71 (-0.01) | -34 | 3.12 | 1 | 0.09 | -21 | 1.93 | 1088 | 232.0 | 234.0 | 235.0 | 230.0 |
| 2024-05-15 | 45.85 (-0.09) | 4.98 (0.0) | 1.72 (+0.01) | -226 | 18.07 | 0 | 0.0 | 17 | 1.36 | 1251 | 233.0 | 235.5 | 236.0 | 233.0 |
| 2024-05-14 | 45.94 (-0.08) | 4.98 (0.0) | 1.71 (0.0) | -130 | 21.28 | 2 | 0.33 | 7 | 1.15 | 611 | 232.5 | 230.5 | 233.0 | 230.5 |
| 2024-05-13 | 46.02 (+0.22) | 4.98 (0.0) | 1.71 (0.0) | 138 | 28.51 | 1 | 0.21 | 1 | 0.21 | 484 | 230.0 | 228.5 | 231.0 | 228.0 |
| 2024-05-10 | 45.8 (-0.01) | 4.98 (0.0) | 1.71 (0.0) | 91 | 18.2 | 1 | 0.2 | -2 | 0.4 | 500 | 228.0 | 226.0 | 228.5 | 224.5 |
| 2024-05-09 | 45.81 (-0.25) | 4.98 (-0.01) | 1.71 (0.0) | -428 | 51.14 | -10 | 1.19 | 0 | 0.0 | 837 | 224.0 | 229.0 | 230.5 | 224.0 |
| 2024-05-08 | 46.06 (-0.06) | 4.99 (0.0) | 1.71 (0.0) | -94 | 17.64 | 1 | 0.19 | -4 | 0.75 | 533 | 229.0 | 228.0 | 230.0 | 227.0 |
| 2024-05-07 | 46.12 (-0.11) | 4.99 (0.0) | 1.71 (-0.01) | -108 | 13.12 | 1 | 0.12 | -14 | 1.7 | 823 | 228.5 | 229.0 | 230.5 | 227.0 |
| 2024-05-06 | 46.23 (-0.02) | 4.99 (0.0) | 1.72 (+0.01) | -6 | 0.74 | -9 | 1.12 | 6 | 0.74 | 806 | 227.0 | 225.5 | 229.5 | 225.0 |
| 2024-05-03 | 46.25 (-0.18) | 4.99 (-0.01) | 1.71 (+0.01) | -356 | 23.8 | -15 | 1.0 | 20 | 1.34 | 1496 | 225.0 | 227.5 | 229.0 | 225.0 |
| 2024-05-02 | 46.43 (-0.25) | 5.0 (0.0) | 1.7 (0.0) | -568 | 47.65 | 1 | 0.08 | 6 | 0.5 | 1192 | 226.0 | 230.0 | 230.0 | 226.0 |
| 2024-04-30 | 46.68 (-0.38) | 5.0 (0.0) | 1.7 (0.0) | -472 | 37.4 | 0 | 0.0 | 3 | 0.24 | 1262 | 230.5 | 236.0 | 237.5 | 230.5 |
| 2024-04-29 | 47.06 (-0.28) | 5.0 (-0.01) | 1.7 (0.0) | -340 | 33.76 | -12 | 1.19 | 2 | 0.2 | 1007 | 231.0 | 232.0 | 232.5 | 229.5 |
| 2024-04-26 | 47.34 (-0.17) | 5.01 (0.0) | 1.7 (0.0) | -197 | 17.07 | 0 | 0.0 | -1 | 0.09 | 1154 | 232.0 | 235.0 | 235.0 | 231.0 |
| 2024-04-25 | 47.51 (-0.07) | 5.01 (0.0) | 1.7 (0.0) | -63 | 13.61 | 0 | 0.0 | -6 | 1.3 | 463 | 233.5 | 233.0 | 237.0 | 233.0 |
| 2024-04-24 | 47.58 (+0.01) | 5.01 (0.0) | 1.7 (+0.03) | -35 | 2.43 | 0 | 0.0 | 43 | 2.99 | 1439 | 235.5 | 232.0 | 235.5 | 227.5 |
| 2024-04-23 | 47.57 (+0.11) | 5.01 (0.0) | 1.67 (0.0) | 250 | 24.46 | 0 | 0.0 | 12 | 1.17 | 1022 | 227.0 | 227.5 | 228.5 | 224.5 |
| 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 | |||
| 2024-04-22 | 47.46 (+0.19) | 5.01 (+0.49) | 1.67 (+0.02) | 441 | 31.28 | -47 | 3.33 | 33 | 2.34 | 1410 | 226.0 | 225.0 | 228.0 | 224.0 |
| 2024-04-19 | 47.27 (-0.15) | 4.52 (-0.03) | 1.65 (+0.03) | -359 | 24.59 | -49 | 3.36 | 49 | 3.36 | 1460 | 226.5 | 231.0 | 232.5 | 223.0 |
| 2024-04-18 | 47.42 (+0.24) | 4.55 (-0.04) | 1.62 (+0.03) | 21 | 1.55 | -56 | 4.12 | 45 | 3.31 | 1358 | 233.5 | 235.5 | 237.0 | 232.5 |
| 2024-04-17 | 47.18 (+0.24) | 4.59 (0.0) | 1.59 (+0.06) | 339 | 18.06 | -4 | 0.21 | 88 | 4.69 | 1877 | 235.5 | 234.0 | 237.0 | 232.5 |
| 2024-04-16 | 46.94 (+0.27) | 4.59 (0.0) | 1.53 (+0.05) | 336 | 15.77 | 0 | 0.0 | 82 | 3.85 | 2130 | 233.0 | 241.0 | 241.0 | 231.5 |
| 2024-04-15 | 46.67 (+0.17) | 4.59 (0.0) | 1.48 (+0.02) | 400 | 23.46 | -1 | 0.06 | 47 | 2.76 | 1705 | 243.0 | 247.0 | 252.0 | 243.0 |
| 2024-04-12 | 46.5 (-0.09) | 4.59 (0.0) | 1.46 (+0.01) | -196 | 28.08 | 0 | 0.0 | 3 | 0.43 | 698 | 247.5 | 250.5 | 251.0 | 247.5 |
| 2024-04-11 | 46.59 (-0.08) | 4.59 (0.0) | 1.45 (0.0) | -142 | 22.65 | 0 | 0.0 | 5 | 0.8 | 627 | 250.5 | 254.5 | 254.5 | 250.5 |
| 2024-04-10 | 46.67 (+0.03) | 4.59 (0.0) | 1.45 (0.0) | 136 | 20.27 | -3 | 0.45 | 10 | 1.49 | 671 | 255.5 | 255.5 | 259.5 | 254.5 |
| 2024-04-09 | 46.64 (+0.07) | 4.59 (0.0) | 1.45 (0.0) | 94 | 17.57 | -1 | 0.19 | -5 | 0.93 | 535 | 254.0 | 253.5 | 256.5 | 252.5 |
| 2024-04-08 | 46.57 (+0.19) | 4.59 (0.0) | 1.45 (0.0) | -12 | 1.82 | 0 | 0.0 | -1 | 0.15 | 658 | 255.0 | 259.0 | 259.0 | 253.0 |
| 2024-04-03 | 46.38 (-0.02) | 4.59 (-0.01) | 1.45 (+0.01) | -67 | 16.58 | -10 | 2.48 | 20 | 4.95 | 404 | 256.5 | 254.5 | 259.0 | 254.0 |
| 2024-04-02 | 46.4 (+0.04) | 4.6 (0.0) | 1.44 (0.0) | -18 | 2.84 | -1 | 0.16 | 2 | 0.32 | 633 | 256.5 | 256.0 | 258.0 | 250.5 |
| 2024-04-01 | 46.36 (-0.15) | 4.6 (0.0) | 1.44 (0.0) | -276 | 27.74 | -1 | 0.1 | -6 | 0.6 | 995 | 254.0 | 256.0 | 257.0 | 251.5 |
| 2024-03-29 | 46.51 (-0.05) | 4.6 (0.0) | 1.44 (0.0) | 8 | 1.0 | 0 | 0.0 | -9 | 1.12 | 801 | 259.0 | 256.0 | 259.0 | 256.0 |
| 2024-03-28 | 46.56 (+0.28) | 4.6 (0.0) | 1.44 (0.0) | 446 | 47.25 | -4 | 0.42 | 5 | 0.53 | 944 | 257.0 | 253.0 | 259.5 | 253.0 |
| 2024-03-27 | 46.28 (-0.04) | 4.6 (0.0) | 1.44 (-0.01) | -114 | 12.6 | -1 | 0.11 | -12 | 1.33 | 905 | 252.0 | 257.0 | 259.0 | 251.0 |
| 2024-03-26 | 46.32 (+0.14) | 4.6 (+0.01) | 1.45 (-0.01) | 220 | 12.96 | 22 | 1.3 | -12 | 0.71 | 1697 | 256.0 | 259.0 | 260.5 | 253.5 |
| 2024-03-25 | 46.18 (+0.53) | 4.59 (0.0) | 1.46 (-0.01) | 132 | 10.98 | -5 | 0.42 | -25 | 2.08 | 1202 | 260.5 | 262.5 | 263.5 | 258.5 |
| 2024-03-22 | 45.65 (+0.52) | 4.59 (0.0) | 1.47 (-0.03) | 675 | 30.67 | -2 | 0.09 | -55 | 2.5 | 2201 | 262.5 | 258.0 | 263.5 | 257.0 |
| 2024-03-21 | 45.13 (+0.2) | 4.59 (0.0) | 1.5 (+0.01) | 569 | 28.55 | 0 | 0.0 | 18 | 0.9 | 1993 | 258.0 | 255.5 | 259.5 | 254.0 |
| 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 | |||
| 2024-03-20 | 44.93 (-0.06) | 4.59 (0.0) | 1.49 (-0.01) | -111 | 10.67 | -1 | 0.1 | -16 | 1.54 | 1040 | 253.5 | 254.5 | 258.0 | 251.5 |
| 2024-03-19 | 44.99 (+0.11) | 4.59 (-0.01) | 1.5 (+0.01) | 219 | 15.51 | -6 | 0.42 | 28 | 1.98 | 1412 | 252.5 | 247.0 | 253.5 | 246.5 |
| 2024-03-18 | 44.88 (-0.14) | 4.6 (0.0) | 1.49 (0.0) | -75 | 13.51 | -1 | 0.18 | -7 | 1.26 | 555 | 245.5 | 247.5 | 248.5 | 244.0 |
| 2024-03-15 | 45.02 (+0.05) | 4.6 (+0.01) | 1.49 (-0.01) | 59 | 9.23 | 16 | 2.5 | -12 | 1.88 | 639 | 245.0 | 244.5 | 247.0 | 243.0 |
| 2024-03-14 | 44.97 (-0.22) | 4.59 (0.0) | 1.5 (0.0) | -252 | 36.79 | -2 | 0.29 | -7 | 1.02 | 685 | 244.5 | 244.0 | 245.5 | 241.0 |
| 2024-03-13 | 45.19 (-0.12) | 4.59 (0.0) | 1.5 (-0.01) | -18 | 2.54 | 0 | 0.0 | -19 | 2.68 | 708 | 244.5 | 244.0 | 246.5 | 243.0 |
| 2024-03-12 | 45.31 (+0.09) | 4.59 (-0.05) | 1.51 (-0.02) | 104 | 9.75 | -85 | 7.97 | -20 | 1.87 | 1067 | 244.5 | 243.0 | 246.5 | 241.5 |
| 2024-03-11 | 45.22 (0.0) | 4.64 (0.0) | 1.53 (0.0) | 111 | 6.2 | 2 | 0.11 | -1 | 0.06 | 1789 | 240.5 | 248.5 | 251.5 | 239.5 |
| 2024-03-08 | 45.22 (+0.04) | 4.64 (0.0) | 1.53 (-0.02) | 151 | 21.85 | -3 | 0.43 | -46 | 6.66 | 691 | 243.0 | 245.0 | 246.5 | 241.5 |
| 2024-03-07 | 45.18 (-0.26) | 4.64 (0.0) | 1.55 (-0.02) | -138 | 15.3 | 0 | 0.0 | -28 | 3.1 | 902 | 243.0 | 248.5 | 249.0 | 242.5 |
| 2024-03-06 | 45.44 (+0.13) | 4.64 (0.0) | 1.57 (-0.03) | 217 | 29.32 | 1 | 0.14 | -44 | 5.95 | 740 | 248.0 | 251.0 | 251.0 | 248.0 |
| 2024-03-05 | 45.31 (+0.21) | 4.64 (0.0) | 1.6 (-0.01) | 329 | 30.21 | -4 | 0.37 | -12 | 1.1 | 1089 | 249.0 | 247.5 | 250.0 | 244.0 |
| 2024-03-04 | 45.1 (+0.41) | 4.64 (0.0) | 1.61 (0.0) | 599 | 19.1 | 2 | 0.06 | -1 | 0.03 | 3136 | 247.5 | 244.0 | 252.5 | 244.0 |
| 2024-03-01 | 44.69 (-0.2) | 4.64 (-0.02) | 1.61 (+0.01) | -242 | 17.51 | -23 | 1.66 | 5 | 0.36 | 1382 | 238.5 | 243.5 | 243.5 | 236.0 |
| 2024-02-29 | 44.89 (-0.04) | 4.66 (0.0) | 1.6 (0.0) | 25 | 2.01 | -1 | 0.08 | -2 | 0.16 | 1242 | 242.5 | 244.5 | 247.0 | 240.0 |
| 2024-02-27 | 44.93 (+0.15) | 4.66 (0.0) | 1.6 (-0.01) | 206 | 17.49 | -4 | 0.34 | -3 | 0.25 | 1178 | 241.0 | 243.5 | 245.5 | 239.0 |
| 2024-02-26 | 44.78 (+0.35) | 4.66 (-0.04) | 1.61 (-0.02) | 501 | 28.08 | -67 | 3.76 | -32 | 1.79 | 1784 | 241.0 | 243.5 | 245.5 | 239.0 |
| 2024-02-23 | 44.43 (+0.01) | 4.7 (-0.06) | 1.63 (+0.01) | 51 | 3.66 | -98 | 7.04 | 14 | 1.01 | 1393 | 244.0 | 245.5 | 247.5 | 242.5 |
| 2024-02-22 | 44.42 (+0.08) | 4.76 (-0.01) | 1.62 (-0.02) | 40 | 4.67 | -14 | 1.64 | -33 | 3.86 | 856 | 243.5 | 246.5 | 246.5 | 243.0 |
| 2024-02-21 | 44.34 (-0.06) | 4.77 (0.0) | 1.64 (0.0) | -72 | 9.55 | 0 | 0.0 | -9 | 1.19 | 754 | 243.0 | 244.5 | 244.5 | 241.0 |
| 2024-02-20 | 44.4 (+0.02) | 4.77 (0.0) | 1.64 (-0.03) | -142 | 10.92 | -3 | 0.23 | -39 | 3.0 | 1300 | 244.5 | 246.0 | 246.5 | 242.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 44.38 (-0.62) | 4.77 (0.0) | 1.67 (-0.01) | -237 | 9.47 | -2 | 0.08 | -29 | 1.16 | 2502 | 245.5 | 239.0 | 247.5 | 237.5 |
| 2024-02-16 | 45.0 (-0.03) | 4.77 (0.0) | 1.68 (-0.02) | -391 | 31.08 | -1 | 0.08 | -25 | 1.99 | 1258 | 237.0 | 234.0 | 238.0 | 231.5 |
| 2024-02-15 | 45.03 (-0.04) | 4.77 (0.0) | 1.7 (0.0) | -373 | 26.29 | -1 | 0.07 | -1 | 0.07 | 1419 | 232.5 | 229.5 | 234.0 | 227.5 |
| 2024-02-05 | 45.07 (+0.33) | 4.77 (-0.01) | 1.7 (+0.02) | 296 | 13.05 | -16 | 0.71 | 34 | 1.5 | 2269 | 228.5 | 231.5 | 231.5 | 222.5 |
| 2024-02-02 | 44.74 (-0.06) | 4.78 (0.0) | 1.68 (-0.01) | -199 | 37.41 | 0 | 0.0 | -9 | 1.69 | 532 | 232.5 | 233.0 | 235.0 | 232.0 |
| 2024-02-01 | 44.8 (+0.03) | 4.78 (-0.01) | 1.69 (0.0) | 68 | 12.62 | -15 | 2.78 | -3 | 0.56 | 539 | 233.0 | 233.5 | 234.5 | 232.0 |
| 2024-01-31 | 44.77 (-0.37) | 4.79 (-0.01) | 1.69 (0.0) | -608 | 45.24 | -17 | 1.26 | -1 | 0.07 | 1344 | 231.0 | 236.0 | 236.5 | 231.0 |
| 2024-01-30 | 45.14 (-0.4) | 4.8 (-0.02) | 1.69 (0.0) | -161 | 25.24 | -23 | 3.61 | -10 | 1.57 | 638 | 235.0 | 238.5 | 239.0 | 234.5 |
| 2024-01-29 | 45.54 (+0.04) | 4.82 (0.0) | 1.69 (+0.01) | -305 | 33.15 | 0 | 0.0 | 17 | 1.85 | 920 | 235.5 | 235.0 | 237.0 | 233.0 |
| 2024-01-26 | 45.5 (+0.94) | 4.82 (0.0) | 1.68 (+0.03) | 1795 | 40.4 | 0 | 0.0 | 51 | 1.15 | 4443 | 232.5 | 241.0 | 243.5 | 230.0 |
| 2024-01-25 | 44.56 (-0.18) | 4.82 (0.0) | 1.65 (-0.02) | -189 | 43.45 | -1 | 0.23 | -23 | 5.29 | 435 | 242.0 | 245.5 | 245.5 | 242.0 |
| 2024-01-24 | 44.74 (-0.14) | 4.82 (0.0) | 1.67 (-0.01) | -81 | 20.61 | 0 | 0.0 | -17 | 4.33 | 393 | 245.5 | 246.0 | 247.5 | 245.0 |
| 2024-01-23 | 44.88 (+0.12) | 4.82 (0.0) | 1.68 (+0.01) | 303 | 24.28 | 0 | 0.0 | 15 | 1.2 | 1248 | 245.5 | 244.0 | 248.0 | 242.5 |
| 2024-01-22 | 44.76 (+0.32) | 4.82 (+0.69) | 1.67 (+0.01) | 242 | 25.31 | -9 | 0.94 | 6 | 0.63 | 956 | 240.5 | 240.5 | 242.5 | 240.0 |
| 2024-01-19 | 44.44 (+0.02) | 4.13 (0.0) | 1.66 (+0.01) | 47 | 5.1 | 0 | 0.0 | 25 | 2.71 | 922 | 240.0 | 240.0 | 241.5 | 238.0 |
| 2024-01-18 | 44.42 (0.0) | 4.13 (0.0) | 1.65 (-0.01) | 18 | 1.88 | 1 | 0.1 | -17 | 1.78 | 957 | 240.0 | 241.5 | 241.5 | 236.5 |
| 2024-01-17 | 44.42 (-0.02) | 4.13 (0.0) | 1.66 (+0.09) | -70 | 11.61 | 1 | 0.17 | 142 | 23.55 | 603 | 241.0 | 244.0 | 246.5 | 240.0 |
| 2024-01-16 | 44.44 (-0.19) | 4.13 (-0.04) | 1.57 (+0.07) | -210 | 29.33 | -67 | 9.36 | 124 | 17.32 | 716 | 244.0 | 245.5 | 247.0 | 244.0 |
| 2024-01-15 | 44.63 (-0.15) | 4.17 (-0.06) | 1.5 (+0.03) | -57 | 12.03 | -100 | 21.1 | 49 | 10.34 | 474 | 245.5 | 247.5 | 247.5 | 245.0 |
| 2024-01-12 | 44.78 (+0.05) | 4.23 (-0.17) | 1.47 (+0.02) | 125 | 14.71 | -268 | 31.53 | 30 | 3.53 | 850 | 246.5 | 246.5 | 246.5 | 243.5 |
| 2024-01-11 | 44.73 (+0.24) | 4.4 (-0.28) | 1.45 (+0.02) | 338 | 31.62 | -465 | 43.5 | 26 | 2.43 | 1069 | 246.5 | 250.0 | 250.0 | 245.5 |
| 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 | |||
| 2024-01-10 | 44.49 (-0.25) | 4.68 (-0.09) | 1.43 (+0.01) | -56 | 5.56 | -150 | 14.9 | 18 | 1.79 | 1007 | 249.0 | 253.5 | 253.5 | 247.5 |
| 2024-01-09 | 44.74 (+0.17) | 4.77 (0.0) | 1.42 (0.0) | -93 | 14.69 | -1 | 0.16 | 8 | 1.26 | 633 | 254.0 | 253.0 | 256.0 | 252.0 |
| 2024-01-08 | 44.57 (0.0) | 4.77 (0.0) | 1.42 (+0.02) | -39 | 5.28 | 2 | 0.27 | 28 | 3.79 | 739 | 252.0 | 255.0 | 257.0 | 252.0 |
| 2024-01-05 | 44.57 (-0.08) | 4.77 (0.0) | 1.4 (+0.01) | -244 | 36.53 | -1 | 0.15 | 19 | 2.84 | 668 | 256.0 | 259.0 | 259.0 | 256.0 |
| 2024-01-04 | 44.65 (-0.06) | 4.77 (0.0) | 1.39 (0.0) | -112 | 27.38 | 2 | 0.49 | -5 | 1.22 | 409 | 259.0 | 262.0 | 264.0 | 259.0 |
| 2024-01-03 | 44.71 (0.0) | 4.77 (0.0) | 1.39 (+0.02) | -49 | 18.99 | 6 | 2.33 | 35 | 13.57 | 258 | 262.5 | 263.0 | 265.0 | 262.0 |
| 2024-01-02 | 44.71 (-0.03) | 4.77 (+0.01) | 1.37 (+0.01) | -71 | 18.35 | 7 | 1.81 | 4 | 1.03 | 387 | 265.0 | 267.0 | 268.0 | 263.5 |
| 2023-12-29 | 44.74 (-0.14) | 4.76 (0.0) | 1.36 (-0.01) | 44 | 11.11 | 3 | 0.76 | -8 | 2.02 | 396 | 267.0 | 266.5 | 268.5 | 266.5 |
| 2023-12-28 | 44.88 (-0.06) | 4.76 (0.0) | 1.37 (0.0) | 30 | 10.79 | 1 | 0.36 | -3 | 1.08 | 278 | 265.5 | 265.0 | 266.0 | 263.5 |
| 2023-12-27 | 44.94 (+0.06) | 4.76 (0.0) | 1.37 (-0.02) | 130 | 27.66 | 1 | 0.21 | -25 | 5.32 | 470 | 265.0 | 263.0 | 265.5 | 263.0 |
| 2023-12-26 | 44.88 (+0.07) | 4.76 (0.0) | 1.39 (-0.01) | 111 | 34.05 | 1 | 0.31 | -14 | 4.29 | 326 | 262.5 | 261.0 | 262.5 | 260.0 |
| 2023-12-25 | 44.81 (+0.03) | 4.76 (0.0) | 1.4 (0.0) | 57 | 17.48 | 2 | 0.61 | -9 | 2.76 | 326 | 260.0 | 260.5 | 262.5 | 258.5 |
| 2023-12-22 | 44.78 (0.0) | 4.76 (0.0) | 1.4 (0.0) | -271 | 39.85 | 0 | 0.0 | -3 | 0.44 | 680 | 258.0 | 262.0 | 262.0 | 258.0 |
| 2023-12-21 | 44.78 (-0.05) | 4.76 (-0.06) | 1.4 (0.0) | -62 | 6.9 | -100 | 11.14 | 6 | 0.67 | 898 | 260.0 | 263.0 | 263.5 | 260.0 |
| 2023-12-20 | 44.83 (+0.02) | 4.82 (-0.06) | 1.4 (0.0) | 206 | 47.03 | -95 | 21.69 | -8 | 1.83 | 438 | 264.5 | 266.0 | 267.0 | 264.5 |
| 2023-12-19 | 44.81 (-0.07) | 4.88 (-0.06) | 1.4 (-0.01) | -93 | 18.2 | -98 | 19.18 | -8 | 1.57 | 511 | 264.0 | 268.5 | 268.5 | 264.0 |
| 2023-12-18 | 44.88 (-0.12) | 4.94 (-0.06) | 1.41 (0.0) | -170 | 25.56 | -95 | 14.29 | 2 | 0.3 | 665 | 266.5 | 271.5 | 271.5 | 266.5 |
| 2023-12-15 | 45.0 (+0.2) | 5.0 (-0.05) | 1.41 (0.0) | 339 | 21.8 | -92 | 5.92 | -10 | 0.64 | 1555 | 272.0 | 269.5 | 275.0 | 269.0 |
| 2023-12-14 | 44.8 (0.0) | 5.05 (0.0) | 1.41 (-0.01) | -37 | 4.74 | 9 | 1.15 | -7 | 0.9 | 781 | 267.5 | 267.0 | 269.5 | 265.0 |
| 2023-12-13 | 44.8 (-0.17) | 5.05 (+0.01) | 1.42 (-0.02) | -334 | 40.83 | 6 | 0.73 | -43 | 5.26 | 818 | 264.5 | 269.0 | 270.5 | 264.0 |
| 2023-12-12 | 44.97 (-0.08) | 5.04 (0.0) | 1.44 (-0.04) | -53 | 13.66 | 1 | 0.26 | -56 | 14.43 | 388 | 269.0 | 272.0 | 272.5 | 268.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 45.05 (+0.23) | 5.04 (0.0) | 1.48 (0.0) | 364 | 58.43 | 0 | 0.0 | 2 | 0.32 | 623 | 271.5 | 269.0 | 273.0 | 268.5 |
| 2023-12-08 | 44.82 (-0.17) | 5.04 (0.0) | 1.48 (0.0) | -193 | 30.98 | 1 | 0.16 | -2 | 0.32 | 623 | 266.5 | 271.0 | 272.0 | 266.5 |
| 2023-12-07 | 44.99 (-0.1) | 5.04 (0.0) | 1.48 (-0.01) | -33 | 7.67 | -1 | 0.23 | -22 | 5.12 | 430 | 269.0 | 271.0 | 274.5 | 269.0 |
| 2023-12-06 | 45.09 (-0.06) | 5.04 (0.0) | 1.49 (-0.01) | 158 | 22.28 | 3 | 0.42 | -18 | 2.54 | 709 | 270.5 | 271.0 | 272.0 | 268.0 |
| 2023-12-05 | 45.15 (-0.05) | 5.04 (0.0) | 1.5 (-0.04) | -87 | 10.16 | 1 | 0.12 | -58 | 6.78 | 856 | 271.0 | 275.0 | 275.0 | 270.5 |
| 2023-12-04 | 45.2 (-0.1) | 5.04 (0.0) | 1.54 (0.0) | -118 | 5.16 | 2 | 0.09 | -7 | 0.31 | 2289 | 276.0 | 276.0 | 279.0 | 274.5 |
| 2023-12-01 | 45.3 (+0.16) | 5.04 (0.0) | 1.54 (+0.03) | 51 | 2.66 | -1 | 0.05 | 46 | 2.4 | 1918 | 272.0 | 266.0 | 274.0 | 264.5 |
| 2023-11-30 | 45.14 (+0.18) | 5.04 (0.0) | 1.51 (+0.01) | 298 | 24.53 | 5 | 0.41 | 21 | 1.73 | 1215 | 264.0 | 268.0 | 268.5 | 263.5 |
| 2023-11-29 | 44.96 (-0.22) | 5.04 (0.0) | 1.5 (0.0) | 20 | 3.42 | 2 | 0.34 | -3 | 0.51 | 584 | 266.5 | 267.0 | 269.0 | 265.5 |
| 2023-11-28 | 45.18 (+0.01) | 5.04 (+0.01) | 1.5 (0.0) | 3 | 0.97 | 2 | 0.65 | 0 | 0.0 | 310 | 266.0 | 265.5 | 266.0 | 264.5 |
| 2023-11-27 | 45.17 (0.0) | 5.03 (0.0) | 1.5 (0.0) | 79 | 15.05 | 3 | 0.57 | 2 | 0.38 | 525 | 264.5 | 267.0 | 267.0 | 263.0 |
| 2023-11-24 | 45.17 (-0.13) | 5.03 (0.0) | 1.5 (-0.01) | -142 | 11.25 | 2 | 0.16 | -6 | 0.48 | 1262 | 266.5 | 270.5 | 271.5 | 264.5 |
| 2023-11-23 | 45.3 (+0.39) | 5.03 (-0.37) | 1.51 (-0.01) | 516 | 28.79 | -606 | 33.82 | -15 | 0.84 | 1792 | 270.5 | 270.0 | 273.0 | 269.0 |
| 2023-11-22 | 44.91 (-0.54) | 5.4 (-0.03) | 1.52 (+0.02) | -882 | 33.25 | -45 | 1.7 | 23 | 0.87 | 2653 | 270.0 | 267.5 | 270.0 | 266.0 |
| 2023-11-21 | 45.45 (-0.27) | 5.43 (-0.31) | 1.5 (+0.04) | -9 | 0.54 | -504 | 30.45 | 62 | 3.75 | 1655 | 266.5 | 263.5 | 267.5 | 259.0 |
| 2023-11-20 | 45.72 (-0.11) | 5.74 (0.0) | 1.46 (0.0) | -86 | 22.22 | 0 | 0.0 | 0 | 0.0 | 387 | 261.0 | 262.0 | 264.0 | 258.0 |
| 2023-11-17 | 45.83 (+0.04) | 5.74 (0.0) | 1.46 (-0.01) | 162 | 41.54 | 0 | 0.0 | -7 | 1.79 | 390 | 262.0 | 260.0 | 263.0 | 259.5 |
| 2023-11-16 | 45.79 (+0.17) | 5.74 (-0.07) | 1.47 (0.0) | 207 | 50.86 | -124 | 30.47 | -9 | 2.21 | 407 | 260.0 | 261.0 | 262.0 | 258.5 |
| 2023-11-15 | 45.62 (+0.11) | 5.81 (-0.01) | 1.47 (0.0) | 220 | 37.04 | -7 | 1.18 | -1 | 0.17 | 594 | 259.5 | 258.0 | 261.0 | 257.0 |
| 2023-11-14 | 45.51 (-0.1) | 5.82 (0.0) | 1.47 (0.0) | -48 | 17.52 | 1 | 0.36 | 11 | 4.01 | 274 | 255.0 | 252.5 | 256.5 | 252.5 |
| 2023-11-13 | 45.61 (+0.01) | 5.82 (0.0) | 1.47 (0.0) | -144 | 19.05 | -1 | 0.13 | -3 | 0.4 | 756 | 254.0 | 256.0 | 258.0 | 253.0 |
| 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 | |||
| 2023-11-10 | 45.6 (0.0) | 5.82 (0.0) | 1.47 (0.0) | -111 | 23.37 | -8 | 1.68 | -7 | 1.47 | 475 | 257.0 | 259.0 | 262.0 | 255.0 |
| 2023-11-09 | 45.6 (-0.06) | 5.82 (0.0) | 1.47 (-0.01) | -215 | 41.75 | 2 | 0.39 | -13 | 2.52 | 515 | 261.0 | 263.5 | 263.5 | 259.5 |
| 2023-11-08 | 45.66 (+0.13) | 5.82 (0.0) | 1.48 (0.0) | 263 | 42.28 | 0 | 0.0 | -1 | 0.16 | 622 | 263.5 | 258.5 | 263.5 | 258.0 |
| 2023-11-07 | 45.53 (-0.09) | 5.82 (0.0) | 1.48 (-0.01) | 67 | 25.57 | 8 | 3.05 | -13 | 4.96 | 262 | 257.0 | 257.0 | 258.5 | 254.5 |
| 2023-11-06 | 45.62 (+0.01) | 5.82 (-0.01) | 1.49 (+0.01) | 50 | 10.96 | -20 | 4.39 | 17 | 3.73 | 456 | 256.0 | 252.5 | 257.0 | 252.0 |
| 2023-11-03 | 45.61 (+0.08) | 5.83 (0.0) | 1.48 (+0.01) | -145 | 29.96 | -3 | 0.62 | 7 | 1.45 | 484 | 250.5 | 255.0 | 257.0 | 250.5 |
| 2023-11-02 | 45.53 (-0.29) | 5.83 (0.0) | 1.47 (0.0) | 9 | 2.98 | -4 | 1.32 | 6 | 1.99 | 302 | 254.0 | 254.0 | 256.0 | 253.0 |
| 2023-11-01 | 45.82 (0.0) | 5.83 (0.0) | 1.47 (+0.01) | -74 | 18.5 | 6 | 1.5 | 11 | 2.75 | 400 | 251.5 | 251.5 | 253.0 | 248.5 |
| 2023-10-31 | 45.82 (-0.02) | 5.83 (+0.06) | 1.46 (-0.01) | -221 | 21.19 | 98 | 9.4 | -16 | 1.53 | 1043 | 251.5 | 259.0 | 259.0 | 250.5 |
| 2023-10-30 | 45.84 (0.0) | 5.77 (0.0) | 1.47 (-0.01) | -4 | 0.38 | 8 | 0.77 | -16 | 1.54 | 1041 | 258.0 | 259.0 | 260.0 | 256.0 |
| 2023-10-27 | 45.84 (+0.06) | 5.77 (0.0) | 1.48 (-0.01) | 17 | 4.35 | 0 | 0.0 | -7 | 1.79 | 391 | 257.5 | 261.0 | 264.0 | 257.5 |
| 2023-10-26 | 45.78 (-0.07) | 5.77 (-0.57) | 1.49 (0.0) | -26 | 5.33 | 0 | 0.0 | -2 | 0.41 | 488 | 258.0 | 259.0 | 264.5 | 258.0 |
| 2023-10-25 | 45.85 (-0.08) | 6.34 (0.0) | 1.49 (+0.01) | -182 | 48.4 | 0 | 0.0 | 16 | 4.26 | 376 | 261.5 | 266.0 | 266.5 | 261.5 |
| 2023-10-24 | 45.93 (-0.08) | 6.34 (0.0) | 1.48 (+0.01) | 130 | 23.42 | -1 | 0.18 | 9 | 1.62 | 555 | 265.5 | 263.5 | 266.0 | 258.0 |
| 2023-10-23 | 46.01 (-0.11) | 6.34 (-0.05) | 1.47 (+0.01) | 41 | 9.13 | -90 | 20.04 | 17 | 3.79 | 449 | 259.0 | 256.5 | 263.5 | 256.5 |
| 2023-10-20 | 46.12 (-0.21) | 6.39 (+0.14) | 1.46 (+0.02) | -176 | 17.74 | 237 | 23.89 | 29 | 2.92 | 992 | 258.5 | 260.0 | 261.0 | 256.0 |
| 2023-10-19 | 46.33 (-0.04) | 6.25 (+0.04) | 1.44 (+0.06) | -84 | 7.51 | 68 | 6.08 | 103 | 9.21 | 1118 | 265.0 | 264.0 | 272.5 | 263.5 |
| 2023-10-18 | 46.37 (-0.29) | 6.21 (+0.12) | 1.38 (+0.09) | -232 | 22.63 | 194 | 18.93 | 155 | 15.12 | 1025 | 264.5 | 270.0 | 270.0 | 263.5 |
| 2023-10-17 | 46.66 (+0.13) | 6.09 (+0.17) | 1.29 (+0.06) | 325 | 20.58 | 269 | 17.04 | 85 | 5.38 | 1579 | 268.0 | 261.0 | 269.0 | 259.5 |
| 2023-10-16 | 46.53 (-0.05) | 5.92 (0.0) | 1.23 (+0.02) | -47 | 10.61 | -1 | 0.23 | 45 | 10.16 | 443 | 257.0 | 253.0 | 259.0 | 253.0 |
| 2023-10-13 | 46.58 (-0.08) | 5.92 (-0.1) | 1.21 (+0.05) | 99 | 16.02 | -163 | 26.38 | 69 | 11.17 | 618 | 255.5 | 256.5 | 258.5 | 255.0 |
| 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 | |||
| 2023-10-12 | 46.66 (+0.05) | 6.02 (-0.08) | 1.16 (0.0) | 134 | 24.81 | -129 | 23.89 | 5 | 0.93 | 540 | 260.0 | 258.5 | 260.5 | 254.5 |
| 2023-10-11 | 46.61 (-0.01) | 6.1 (-0.1) | 1.16 (+0.02) | 301 | 30.22 | -159 | 15.96 | 35 | 3.51 | 996 | 256.5 | 260.0 | 262.0 | 254.0 |
| 2023-10-06 | 46.62 (+0.37) | 6.2 (-0.05) | 1.14 (+0.02) | 22 | 1.57 | -82 | 5.87 | 25 | 1.79 | 1397 | 260.0 | 266.0 | 266.0 | 257.0 |
| 2023-10-05 | 46.25 (-0.19) | 6.25 (-0.01) | 1.12 (0.0) | -273 | 40.44 | -21 | 3.11 | 15 | 2.22 | 675 | 266.0 | 271.5 | 272.0 | 266.0 |
| 2023-10-04 | 46.44 (+0.11) | 6.26 (-0.03) | 1.12 (+0.02) | 181 | 30.32 | -41 | 6.87 | 31 | 5.19 | 597 | 270.5 | 266.5 | 270.5 | 264.0 |
| 2023-10-03 | 46.33 (+0.1) | 6.29 (0.0) | 1.1 (+0.03) | 158 | 29.31 | 0 | 0.0 | 39 | 7.24 | 539 | 268.0 | 268.0 | 272.5 | 267.5 |
| 2023-10-02 | 46.23 (-0.01) | 6.29 (-0.05) | 1.07 (+0.01) | -88 | 7.22 | -93 | 7.63 | 18 | 1.48 | 1219 | 268.0 | 268.5 | 269.5 | 266.5 |
| 2023-09-28 | 46.24 (-0.05) | 6.34 (0.0) | 1.06 (0.0) | 79 | 13.28 | 1 | 0.17 | 1 | 0.17 | 595 | 270.0 | 270.0 | 271.0 | 267.0 |
| 2023-09-27 | 46.29 (-0.09) | 6.34 (0.0) | 1.06 (-0.02) | 52 | 7.78 | 0 | 0.0 | -34 | 5.09 | 668 | 269.5 | 272.5 | 272.5 | 267.5 |
| 2023-09-26 | 46.38 (+0.04) | 6.34 (0.0) | 1.08 (-0.04) | 264 | 29.04 | 4 | 0.44 | -57 | 6.27 | 909 | 273.0 | 274.0 | 274.0 | 267.0 |
| 2023-09-25 | 46.34 (+0.13) | 6.34 (+0.02) | 1.12 (-0.01) | 109 | 13.29 | 40 | 4.88 | -18 | 2.2 | 820 | 274.0 | 273.0 | 275.5 | 271.5 |
| 2023-09-22 | 46.21 (+0.14) | 6.32 (+0.2) | 1.13 (+0.05) | -155 | 7.73 | 323 | 16.1 | 84 | 4.19 | 2006 | 273.5 | 265.5 | 276.0 | 265.0 |
| 2023-09-21 | 46.07 (-0.75) | 6.12 (+0.15) | 1.08 (0.0) | -1055 | 45.85 | 247 | 10.73 | 1 | 0.04 | 2301 | 268.0 | 271.0 | 274.0 | 265.5 |
| 2023-09-20 | 46.82 (+0.2) | 5.97 (+0.24) | 1.08 (+0.01) | 332 | 8.42 | 387 | 9.81 | 15 | 0.38 | 3943 | 274.0 | 260.5 | 275.0 | 258.5 |
| 2023-09-19 | 46.62 (-0.04) | 5.73 (+0.03) | 1.07 (0.0) | -17 | 3.82 | 58 | 13.03 | 0 | 0.0 | 445 | 259.5 | 259.0 | 259.5 | 257.0 |
| 2023-09-18 | 46.66 (-0.15) | 5.7 (+0.05) | 1.07 (-0.01) | -282 | 38.52 | 72 | 9.84 | -20 | 2.73 | 732 | 259.5 | 257.5 | 259.5 | 255.5 |
| 2023-09-15 | 46.81 (+0.07) | 5.65 (+0.03) | 1.08 (-0.02) | -293 | 38.96 | 51 | 6.78 | -27 | 3.59 | 752 | 260.0 | 260.5 | 263.0 | 258.0 |
| 2023-09-14 | 46.74 (-0.26) | 5.62 (0.0) | 1.1 (0.0) | -221 | 29.04 | -5 | 0.66 | -6 | 0.79 | 761 | 258.5 | 259.5 | 262.0 | 258.0 |
| 2023-09-13 | 47.0 (-0.13) | 5.62 (+0.13) | 1.1 (0.0) | -293 | 10.95 | 214 | 8.0 | 6 | 0.22 | 2676 | 258.5 | 254.5 | 266.5 | 254.5 |
| 2023-09-12 | 47.13 (+0.05) | 5.49 (-0.01) | 1.1 (-0.02) | 158 | 18.7 | -11 | 1.3 | -41 | 4.85 | 845 | 254.5 | 252.0 | 254.5 | 251.0 |
| 2023-09-11 | 47.08 (-0.08) | 5.5 (+0.01) | 1.12 (+0.01) | -136 | 15.18 | 6 | 0.67 | 8 | 0.89 | 896 | 248.5 | 250.5 | 251.0 | 246.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 47.16 (-0.13) | 5.49 (0.0) | 1.11 (0.0) | -198 | 21.69 | 0 | 0.0 | 3 | 0.33 | 913 | 251.5 | 250.0 | 252.5 | 249.0 |
| 2023-09-07 | 47.29 (-0.11) | 5.49 (0.0) | 1.11 (-0.01) | -73 | 12.33 | 9 | 1.52 | -8 | 1.35 | 592 | 252.0 | 250.0 | 254.5 | 250.0 |
| 2023-09-06 | 47.4 (-0.14) | 5.49 (0.0) | 1.12 (-0.01) | -361 | 33.3 | 0 | 0.0 | -23 | 2.12 | 1084 | 252.0 | 256.0 | 257.0 | 250.5 |
| 2023-09-05 | 47.54 (-0.14) | 5.49 (+0.01) | 1.13 (-0.01) | 1 | 0.11 | 12 | 1.37 | -6 | 0.68 | 877 | 256.0 | 252.5 | 259.0 | 251.0 |
| 2023-09-04 | 47.68 (+0.1) | 5.48 (-0.01) | 1.14 (-0.02) | 152 | 14.87 | -15 | 1.47 | -32 | 3.13 | 1022 | 252.5 | 251.5 | 254.5 | 249.5 |
| 2023-09-01 | 47.58 (+0.21) | 5.49 (+0.05) | 1.16 (+0.02) | 320 | 25.97 | 88 | 7.14 | 18 | 1.46 | 1232 | 254.0 | 251.0 | 256.5 | 250.0 |
| 2023-08-31 | 47.37 (-0.15) | 5.44 (0.0) | 1.14 (-0.01) | -193 | 20.58 | 0 | 0.0 | -15 | 1.6 | 938 | 249.5 | 247.5 | 251.5 | 247.0 |
| 2023-08-30 | 47.52 (-0.17) | 5.44 (+0.01) | 1.15 (0.0) | 169 | 9.01 | 11 | 0.59 | -2 | 0.11 | 1875 | 248.5 | 243.5 | 251.0 | 243.5 |
| 2023-08-29 | 47.69 (+0.18) | 5.43 (-0.07) | 1.15 (+0.03) | -24 | 0.79 | -113 | 3.7 | 62 | 2.03 | 3056 | 243.0 | 240.0 | 245.0 | 234.0 |
| 2023-08-28 | 47.51 (-0.26) | 5.5 (-0.13) | 1.12 (+0.05) | -674 | 9.46 | -215 | 3.02 | 69 | 0.97 | 7126 | 240.5 | 253.0 | 254.0 | 240.5 |
| 2023-08-25 | 47.77 (-0.02) | 5.63 (0.0) | 1.07 (-0.01) | -6 | 0.92 | 1 | 0.15 | -6 | 0.92 | 654 | 267.0 | 266.5 | 271.0 | 266.5 |
| 2023-08-24 | 47.79 (-0.41) | 5.63 (0.0) | 1.08 (-0.01) | -295 | 25.43 | -3 | 0.26 | -24 | 2.07 | 1160 | 271.0 | 268.0 | 272.5 | 266.5 |
| 2023-08-23 | 48.2 (-0.08) | 5.63 (-0.04) | 1.09 (0.0) | -122 | 8.41 | -62 | 4.27 | 7 | 0.48 | 1451 | 268.0 | 265.0 | 270.5 | 260.5 |
| 2023-08-22 | 48.28 (-0.26) | 5.67 (-0.11) | 1.09 (-0.01) | 177 | 13.03 | -179 | 13.18 | -14 | 1.03 | 1358 | 263.0 | 268.5 | 268.5 | 261.5 |
| 2023-08-21 | 48.54 (+0.56) | 5.78 (-0.1) | 1.1 (+0.01) | 651 | 56.36 | -169 | 14.63 | 7 | 0.61 | 1155 | 262.5 | 266.0 | 266.0 | 260.5 |
| 2023-08-18 | 47.98 (-0.09) | 5.88 (0.0) | 1.09 (-0.02) | -22 | 1.83 | 0 | 0.0 | -25 | 2.07 | 1205 | 264.0 | 268.0 | 271.0 | 263.0 |
| 2023-08-17 | 48.07 (+0.2) | 5.88 (-0.03) | 1.11 (-0.01) | 419 | 35.57 | -36 | 3.06 | -11 | 0.93 | 1178 | 269.0 | 267.0 | 271.5 | 263.5 |
| 2023-08-16 | 47.87 (+0.32) | 5.91 (-0.05) | 1.12 (-0.01) | -22 | 4.35 | 5 | 0.99 | -13 | 2.57 | 506 | 269.5 | 267.0 | 271.0 | 266.0 |
| 2023-08-15 | 47.55 (0.0) | 5.96 (-0.1) | 1.13 (0.0) | 406 | 27.28 | -152 | 10.22 | 9 | 0.6 | 1488 | 267.0 | 267.0 | 270.0 | 266.0 |
| 2023-08-14 | 47.55 (+0.66) | 6.06 (-0.09) | 1.13 (-0.01) | 936 | 43.25 | -150 | 6.93 | -12 | 0.55 | 2164 | 269.0 | 270.0 | 270.0 | 263.5 |
| 2023-08-11 | 46.89 (+0.53) | 6.15 (-0.02) | 1.14 (0.0) | 818 | 31.69 | -31 | 1.2 | -12 | 0.46 | 2581 | 271.0 | 281.0 | 281.0 | 270.0 |
| 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 | |||
| 2023-08-10 | 46.36 (+0.64) | 6.17 (-0.07) | 1.14 (-0.06) | 1160 | 33.19 | -120 | 3.43 | -85 | 2.43 | 3495 | 276.0 | 284.0 | 286.0 | 274.0 |
| 2023-08-09 | 45.72 (+0.66) | 6.24 (-0.07) | 1.2 (+0.01) | 981 | 33.91 | -113 | 3.91 | 15 | 0.52 | 2893 | 284.0 | 292.0 | 293.5 | 282.5 |
| 2023-08-08 | 45.06 (-0.2) | 6.31 (-0.02) | 1.19 (-0.01) | -166 | 33.67 | -22 | 4.46 | -27 | 5.48 | 493 | 293.5 | 295.0 | 296.5 | 292.0 |
| 2023-08-07 | 45.26 (+0.05) | 6.33 (0.0) | 1.2 (0.0) | 79 | 14.96 | 0 | 0.0 | 3 | 0.57 | 528 | 296.5 | 295.5 | 297.5 | 291.0 |
| 2023-08-04 | 45.21 (-0.18) | 6.33 (-0.08) | 1.2 (-0.1) | -453 | 24.25 | -129 | 6.91 | -156 | 8.35 | 1868 | 292.0 | 300.5 | 301.0 | 290.0 |
| 2023-08-02 | 45.39 (+0.07) | 6.41 (0.0) | 1.3 (-0.06) | 44 | 3.52 | -6 | 0.48 | -104 | 8.31 | 1251 | 298.5 | 306.0 | 309.0 | 297.5 |
| 2023-08-01 | 45.32 (+0.04) | 6.41 (0.0) | 1.36 (-0.01) | 25 | 1.74 | 0 | 0.0 | -7 | 0.49 | 1433 | 304.0 | 305.0 | 311.5 | 304.0 |
| 2023-07-31 | 45.28 (-0.36) | 6.41 (-0.07) | 1.37 (-0.04) | -704 | 34.19 | -110 | 5.34 | -71 | 3.45 | 2059 | 302.5 | 310.0 | 310.0 | 302.5 |
| 2023-07-28 | 45.64 (-0.36) | 6.48 (-0.05) | 1.41 (-0.08) | -1136 | 42.29 | -90 | 3.35 | -133 | 4.95 | 2686 | 309.0 | 306.0 | 310.5 | 301.5 |
| 2023-07-27 | 46.0 (+0.37) | 6.53 (-0.05) | 1.49 (+0.06) | -465 | 35.47 | -70 | 5.34 | 107 | 8.16 | 1311 | 306.0 | 303.0 | 308.5 | 301.5 |
| 2023-07-26 | 45.63 (-0.36) | 6.58 (+0.01) | 1.43 (-0.01) | -100 | 10.02 | 11 | 1.1 | -12 | 1.2 | 998 | 303.0 | 302.5 | 306.0 | 300.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 45.41 (-0.74) | 12.66 (+1.65) | 1.98 (-0.3) | -1689 | 5.81 | 2691 | 9.26 | -493 | 1.7 | 29051 | 392.0 | 397.0 | 424.5 | 374.5 |
| 2024-07-12 | 46.15 (-2.27) | 11.01 (+1.01) | 2.28 (-0.09) | -1604 | 6.95 | 1641 | 7.11 | -154 | 0.67 | 23082 | 386.0 | 380.5 | 408.5 | 373.0 |
| 2024-07-05 | 48.42 (-1.51) | 10.0 (+1.51) | 2.37 (+0.12) | -2963 | 11.93 | 2469 | 9.94 | 206 | 0.83 | 24833 | 385.0 | 376.5 | 395.0 | 364.0 |
| 2024-06-28 | 49.93 (+1.59) | 8.49 (-2.4) | 2.25 (+0.07) | 2773 | 7.05 | -3917 | 9.96 | 109 | 0.28 | 39336 | 374.0 | 335.0 | 388.0 | 320.0 |
| 2024-06-21 | 48.34 (+2.16) | 10.89 (-0.71) | 2.18 (+0.03) | 2026 | 4.44 | -1157 | 2.54 | 46 | 0.1 | 45603 | 332.0 | 330.0 | 357.0 | 322.0 |
| 2024-06-14 | 46.18 (-1.05) | 11.6 (+3.56) | 2.15 (+0.21) | -1108 | 3.16 | 5819 | 16.59 | 346 | 0.99 | 35070 | 323.5 | 292.5 | 330.0 | 278.0 |
| 2024-06-07 | 47.23 (+0.24) | 8.04 (-0.08) | 1.94 (+0.08) | 49 | 0.21 | -138 | 0.58 | 131 | 0.55 | 23719 | 288.0 | 281.0 | 292.0 | 268.5 |
| 2024-05-31 | 46.99 (+1.24) | 8.12 (+1.75) | 1.86 (-0.02) | 1849 | 8.18 | 2866 | 12.67 | -34 | 0.15 | 22615 | 277.0 | 267.0 | 281.0 | 257.5 |
| 2024-05-24 | 45.75 (-0.15) | 6.37 (+1.25) | 1.88 (+0.17) | -782 | 4.39 | 2039 | 11.44 | 280 | 1.57 | 17822 | 263.5 | 243.5 | 269.5 | 241.0 |
| 2024-05-17 | 45.9 (+0.1) | 5.12 (+0.14) | 1.71 (0.0) | -521 | 8.13 | 235 | 3.67 | 9 | 0.14 | 6412 | 240.5 | 228.5 | 245.0 | 228.0 |
| 2024-05-10 | 45.8 (-0.45) | 4.98 (-0.01) | 1.71 (0.0) | -545 | 15.57 | -16 | 0.46 | -14 | 0.4 | 3501 | 228.0 | 225.5 | 230.5 | 224.0 |
| 2024-05-03 | 46.25 (-1.09) | 4.99 (-0.02) | 1.71 (+0.01) | -1736 | 35.01 | -26 | 0.52 | 31 | 0.63 | 4958 | 225.0 | 232.0 | 237.5 | 225.0 |
| 2024-04-26 | 47.34 (+0.07) | 5.01 (+0.49) | 1.7 (+0.05) | 396 | 7.21 | -47 | 0.86 | 81 | 1.48 | 5489 | 232.0 | 225.0 | 237.0 | 224.0 |
| 2024-04-19 | 47.27 (+0.77) | 4.52 (-0.07) | 1.65 (+0.19) | 737 | 8.64 | -110 | 1.29 | 311 | 3.64 | 8533 | 226.5 | 247.0 | 252.0 | 223.0 |
| 2024-04-12 | 46.5 (+0.12) | 4.59 (0.0) | 1.46 (+0.01) | -120 | 3.76 | -4 | 0.13 | 12 | 0.38 | 3191 | 247.5 | 259.0 | 259.5 | 247.5 |
| 2024-04-03 | 46.38 (-0.13) | 4.59 (-0.01) | 1.45 (+0.01) | -361 | 17.75 | -12 | 0.59 | 16 | 0.79 | 2034 | 256.5 | 256.0 | 259.0 | 250.5 |
| 2024-03-29 | 46.51 (+0.86) | 4.6 (+0.01) | 1.44 (-0.03) | 692 | 12.47 | 12 | 0.22 | -53 | 0.95 | 5551 | 259.0 | 262.5 | 263.5 | 251.0 |
| 2024-03-22 | 45.65 (+0.63) | 4.59 (-0.01) | 1.47 (-0.02) | 1277 | 17.73 | -10 | 0.14 | -32 | 0.44 | 7204 | 262.5 | 247.5 | 263.5 | 244.0 |
| 2024-03-15 | 45.02 (-0.2) | 4.6 (-0.04) | 1.49 (-0.04) | 4 | 0.08 | -69 | 1.41 | -59 | 1.21 | 4890 | 245.0 | 248.5 | 251.5 | 239.5 |
| 2024-03-08 | 45.22 (+0.53) | 4.64 (0.0) | 1.53 (-0.08) | 1158 | 17.66 | -4 | 0.06 | -131 | 2.0 | 6559 | 243.0 | 244.0 | 252.5 | 241.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 44.69 (+0.26) | 4.64 (-0.06) | 1.61 (-0.02) | 490 | 8.77 | -95 | 1.7 | -32 | 0.57 | 5587 | 238.5 | 243.5 | 247.0 | 236.0 |
| 2024-02-23 | 44.43 (-0.57) | 4.7 (-0.07) | 1.63 (-0.05) | -360 | 5.29 | -117 | 1.72 | -96 | 1.41 | 6806 | 244.0 | 239.0 | 247.5 | 237.5 |
| 2024-02-16 | 45.0 (-0.07) | 4.77 (0.0) | 1.68 (-0.02) | -764 | 28.53 | -2 | 0.07 | -26 | 0.97 | 2678 | 237.0 | 229.5 | 238.0 | 227.5 |
| 2024-02-05 | 45.07 (+0.33) | 4.77 (-0.01) | 1.7 (+0.02) | 296 | 13.05 | -16 | 0.71 | 34 | 1.5 | 2269 | 228.5 | 231.5 | 231.5 | 222.5 |
| 2024-02-02 | 44.74 (-0.76) | 4.78 (-0.04) | 1.68 (0.0) | -1205 | 30.31 | -55 | 1.38 | -6 | 0.15 | 3975 | 232.5 | 235.0 | 239.0 | 231.0 |
| 2024-01-26 | 45.5 (+1.06) | 4.82 (+0.69) | 1.68 (+0.02) | 2070 | 27.68 | -10 | 0.13 | 32 | 0.43 | 7477 | 232.5 | 240.5 | 248.0 | 230.0 |
| 2024-01-19 | 44.44 (-0.34) | 4.13 (-0.1) | 1.66 (+0.19) | -272 | 7.4 | -165 | 4.49 | 323 | 8.79 | 3674 | 240.0 | 247.5 | 247.5 | 236.5 |
| 2024-01-12 | 44.78 (+0.21) | 4.23 (-0.54) | 1.47 (+0.07) | 275 | 6.4 | -882 | 20.51 | 110 | 2.56 | 4300 | 246.5 | 255.0 | 257.0 | 243.5 |
| 2024-01-05 | 44.57 (-0.17) | 4.77 (+0.01) | 1.4 (+0.04) | -476 | 27.61 | 14 | 0.81 | 53 | 3.07 | 1724 | 256.0 | 267.0 | 268.0 | 256.0 |
| 2023-12-29 | 44.74 (-0.04) | 4.76 (0.0) | 1.36 (-0.04) | 372 | 20.69 | 8 | 0.44 | -59 | 3.28 | 1798 | 267.0 | 260.5 | 268.5 | 258.5 |
| 2023-12-22 | 44.78 (-0.22) | 4.76 (-0.24) | 1.4 (-0.01) | -390 | 12.21 | -388 | 12.15 | -11 | 0.34 | 3194 | 258.0 | 271.5 | 271.5 | 258.0 |
| 2023-12-15 | 45.0 (+0.18) | 5.0 (-0.04) | 1.41 (-0.07) | 279 | 6.7 | -76 | 1.82 | -114 | 2.74 | 4167 | 272.0 | 269.0 | 275.0 | 264.0 |
| 2023-12-08 | 44.82 (-0.48) | 5.04 (0.0) | 1.48 (-0.06) | -273 | 5.56 | 6 | 0.12 | -107 | 2.18 | 4908 | 266.5 | 276.0 | 279.0 | 266.5 |
| 2023-12-01 | 45.3 (+0.13) | 5.04 (+0.01) | 1.54 (+0.04) | 451 | 9.9 | 11 | 0.24 | 66 | 1.45 | 4554 | 272.0 | 267.0 | 274.0 | 263.0 |
| 2023-11-24 | 45.17 (-0.66) | 5.03 (-0.71) | 1.5 (+0.04) | -603 | 7.78 | -1153 | 14.88 | 64 | 0.83 | 7751 | 266.5 | 262.0 | 273.0 | 258.0 |
| 2023-11-17 | 45.83 (+0.23) | 5.74 (-0.08) | 1.46 (-0.01) | 397 | 16.38 | -131 | 5.4 | -9 | 0.37 | 2424 | 262.0 | 256.0 | 263.0 | 252.5 |
| 2023-11-10 | 45.6 (-0.01) | 5.82 (-0.01) | 1.47 (-0.01) | 54 | 2.32 | -18 | 0.77 | -17 | 0.73 | 2332 | 257.0 | 252.5 | 263.5 | 252.0 |
| 2023-11-03 | 45.61 (-0.23) | 5.83 (+0.06) | 1.48 (0.0) | -435 | 13.3 | 105 | 3.21 | -8 | 0.24 | 3271 | 250.5 | 259.0 | 260.0 | 248.5 |
| 2023-10-27 | 45.84 (-0.28) | 5.77 (-0.62) | 1.48 (+0.02) | -20 | 0.88 | -91 | 4.02 | 33 | 1.46 | 2261 | 257.5 | 256.5 | 266.5 | 256.5 |
| 2023-10-20 | 46.12 (-0.46) | 6.39 (+0.47) | 1.46 (+0.25) | -214 | 4.15 | 767 | 14.87 | 417 | 8.08 | 5159 | 258.5 | 253.0 | 272.5 | 253.0 |
| 2023-10-13 | 46.58 (-0.04) | 5.92 (-0.28) | 1.21 (+0.07) | 534 | 24.78 | -451 | 20.93 | 109 | 5.06 | 2155 | 255.5 | 260.0 | 262.0 | 254.0 |
| 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 | |||
| 2023-10-06 | 46.62 (+0.38) | 6.2 (-0.14) | 1.14 (+0.08) | 0 | 0.0 | -237 | 5.35 | 128 | 2.89 | 4429 | 260.0 | 268.5 | 272.5 | 257.0 |
| 2023-09-28 | 46.24 (+0.03) | 6.34 (+0.02) | 1.06 (-0.07) | 504 | 16.83 | 45 | 1.5 | -108 | 3.61 | 2994 | 270.0 | 273.0 | 275.5 | 267.0 |
| 2023-09-22 | 46.21 (-0.6) | 6.32 (+0.67) | 1.13 (+0.05) | -1177 | 12.48 | 1087 | 11.53 | 80 | 0.85 | 9429 | 273.5 | 257.5 | 276.0 | 255.5 |
| 2023-09-15 | 46.81 (-0.35) | 5.65 (+0.16) | 1.08 (-0.03) | -785 | 13.23 | 255 | 4.3 | -60 | 1.01 | 5933 | 260.0 | 250.5 | 266.5 | 246.5 |
| 2023-09-08 | 47.16 (-0.42) | 5.49 (0.0) | 1.11 (-0.05) | -479 | 10.67 | 6 | 0.13 | -66 | 1.47 | 4490 | 251.5 | 251.5 | 259.0 | 249.0 |
| 2023-09-01 | 47.58 (-0.19) | 5.49 (-0.14) | 1.16 (+0.09) | -402 | 2.83 | -229 | 1.61 | 132 | 0.93 | 14229 | 254.0 | 253.0 | 256.5 | 234.0 |
| 2023-08-25 | 47.77 (-0.21) | 5.63 (-0.25) | 1.07 (-0.02) | 405 | 7.01 | -412 | 7.13 | -30 | 0.52 | 5780 | 267.0 | 266.0 | 272.5 | 260.5 |
| 2023-08-18 | 47.98 (+1.09) | 5.88 (-0.27) | 1.09 (-0.05) | 1717 | 26.25 | -333 | 5.09 | -52 | 0.79 | 6542 | 264.0 | 270.0 | 271.5 | 263.0 |
| 2023-08-11 | 46.89 (+1.68) | 6.15 (-0.18) | 1.14 (-0.06) | 2872 | 28.74 | -286 | 2.86 | -106 | 1.06 | 9992 | 271.0 | 295.5 | 297.5 | 270.0 |
| 2023-08-04 | 45.21 (-0.43) | 6.33 (-0.15) | 1.2 (-0.21) | -1088 | 16.45 | -245 | 3.71 | -338 | 5.11 | 6612 | 292.0 | 310.0 | 311.5 | 290.0 |
| 2023-07-28 | 45.64 (-0.58) | 6.48 (0.0) | 1.41 (-0.08) | -2000 | 23.35 | 1 | 0.01 | -124 | 1.45 | 8567 | 309.0 | 305.5 | 312.0 | 298.5 |
| 2023-07-21 | 46.22 (-0.6) | 6.48 (+0.08) | 1.49 (-0.2) | -160 | 1.51 | 132 | 1.25 | -319 | 3.01 | 10593 | 305.0 | 329.0 | 329.0 | 300.0 |
| 2023-07-14 | 46.82 (+0.79) | 6.4 (+0.04) | 1.69 (+0.03) | 850 | 8.38 | 58 | 0.57 | 46 | 0.45 | 10138 | 326.0 | 313.0 | 331.0 | 311.5 |
| 2023-07-07 | 46.03 (-0.11) | 6.36 (+0.02) | 1.66 (-0.07) | -408 | 1.94 | 267 | 1.27 | -117 | 0.56 | 20999 | 313.0 | 327.5 | 340.0 | 313.0 |
| 2023-06-30 | 46.14 (-1.16) | 6.34 (+0.58) | 1.73 (-0.18) | -2747 | 9.64 | 925 | 3.24 | -294 | 1.03 | 28510 | 322.0 | 313.0 | 328.0 | 301.0 |
| 2023-06-21 | 47.3 (+2.16) | 5.76 (+0.34) | 1.91 (+0.3) | 3113 | 16.45 | 558 | 2.95 | 487 | 2.57 | 18926 | 319.0 | 284.0 | 321.5 | 284.0 |
| 2023-06-16 | 45.14 (+0.73) | 5.42 (+0.05) | 1.61 (-0.12) | 321 | 3.22 | 80 | 0.8 | -200 | 2.01 | 9957 | 281.5 | 284.0 | 293.5 | 281.5 |
| 2023-06-09 | 44.41 (+0.69) | 5.37 (-0.08) | 1.73 (+0.03) | 1051 | 22.08 | -133 | 2.79 | 64 | 1.34 | 4760 | 281.0 | 273.0 | 282.5 | 268.5 |
| 2023-06-02 | 43.72 (+0.11) | 5.45 (+0.01) | 1.7 (+0.04) | 685 | 13.74 | 18 | 0.36 | 55 | 1.1 | 4986 | 272.0 | 268.5 | 278.0 | 268.5 |
| 2023-05-26 | 43.61 (+0.19) | 5.44 (-0.07) | 1.66 (-0.05) | 526 | 18.01 | -115 | 3.94 | -74 | 2.53 | 2921 | 267.0 | 260.0 | 269.0 | 259.5 |
| 2023-05-19 | 43.42 (+1.09) | 5.51 (-0.29) | 1.71 (-0.15) | 203 | 6.97 | 40 | 1.37 | -91 | 3.13 | 2911 | 261.0 | 258.0 | 264.0 | 252.5 |
| 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 | |||
| 2023-05-12 | 42.33 (+0.16) | 5.8 (-0.01) | 1.86 (-0.06) | -87 | 3.61 | -14 | 0.58 | -92 | 3.82 | 2408 | 258.5 | 259.5 | 261.5 | 255.0 |
| 2023-05-05 | 42.17 (+0.38) | 5.81 (-0.08) | 1.92 (-0.04) | 114 | 6.31 | -115 | 6.36 | -48 | 2.66 | 1807 | 258.0 | 263.5 | 265.5 | 254.5 |
| 2023-04-28 | 41.79 (+1.45) | 5.89 (-0.24) | 1.96 (-0.05) | 929 | 17.65 | -375 | 7.13 | -84 | 1.6 | 5263 | 263.0 | 263.5 | 265.0 | 250.0 |
| 2023-04-21 | 40.34 (-0.61) | 6.13 (-0.3) | 2.01 (-0.09) | -236 | 4.37 | -455 | 8.43 | -132 | 2.45 | 5396 | 263.0 | 277.5 | 277.5 | 262.5 |
| 2023-04-14 | 40.95 (+0.09) | 6.43 (-0.23) | 2.1 (+0.03) | 1047 | 18.98 | -352 | 6.38 | 40 | 0.73 | 5517 | 277.0 | 274.5 | 282.0 | 270.5 |
| 2023-04-07 | 40.86 (-0.45) | 6.66 (-0.09) | 2.07 (+0.03) | -728 | 25.95 | -143 | 5.1 | 39 | 1.39 | 2805 | 272.0 | 276.0 | 276.0 | 270.0 |
| 2023-03-31 | 41.31 (+0.34) | 6.75 (+0.18) | 2.04 (-0.05) | 1072 | 12.12 | 9 | 0.1 | -72 | 0.81 | 8842 | 279.0 | 279.0 | 289.0 | 269.0 |
| 2023-03-24 | 40.97 (-0.24) | 6.57 (+0.03) | 2.09 (+0.02) | 326 | 8.12 | 46 | 1.15 | 33 | 0.82 | 4013 | 277.5 | 270.0 | 279.5 | 269.5 |
| 2023-03-17 | 41.21 (-0.11) | 6.54 (-0.27) | 2.07 (+0.04) | 98 | 1.88 | -419 | 8.02 | 57 | 1.09 | 5222 | 268.0 | 271.5 | 272.5 | 262.0 |
| 2023-03-10 | 41.32 (-0.48) | 6.81 (-0.48) | 2.03 (+0.03) | -1046 | 10.03 | -731 | 7.01 | 45 | 0.43 | 10424 | 271.5 | 283.5 | 288.0 | 270.0 |
| 2023-03-03 | 41.8 (+0.09) | 7.29 (0.0) | 2.0 (+0.01) | 161 | 3.88 | 9 | 0.22 | 23 | 0.55 | 4154 | 280.5 | 277.0 | 285.0 | 276.5 |
| 2023-02-24 | 41.71 (-0.58) | 7.29 (-0.03) | 1.99 (-0.34) | -700 | 5.37 | -43 | 0.33 | -519 | 3.98 | 13041 | 277.0 | 286.0 | 291.0 | 273.0 |
| 2023-02-17 | 42.29 (-0.21) | 7.32 (+0.71) | 2.33 (+0.3) | -53 | 0.42 | 1083 | 8.64 | 450 | 3.59 | 12528 | 279.0 | 266.5 | 283.5 | 266.0 |
| 2023-02-10 | 42.5 (-1.0) | 6.61 (-0.07) | 2.03 (-0.05) | -1404 | 10.45 | -119 | 0.89 | -73 | 0.54 | 13433 | 266.5 | 276.5 | 278.0 | 265.5 |
| 2023-02-03 | 43.5 (-1.42) | 6.68 (+0.11) | 2.08 (+0.4) | -3287 | 14.17 | 182 | 0.78 | 613 | 2.64 | 23202 | 272.0 | 264.0 | 275.5 | 260.5 |
| 2023-01-17 | 44.92 (-0.68) | 6.57 (+0.02) | 1.68 (0.0) | -441 | 17.15 | 19 | 0.74 | -6 | 0.23 | 2572 | 251.0 | 247.5 | 253.0 | 247.5 |
| 2023-01-13 | 45.6 (+0.11) | 6.55 (-0.3) | 1.68 (+0.01) | -401 | 4.19 | -450 | 4.7 | 23 | 0.24 | 9573 | 247.0 | 248.5 | 252.0 | 241.5 |
| 2023-01-06 | 45.49 (+0.07) | 6.85 (-0.02) | 1.67 (+0.01) | -409 | 7.95 | -30 | 0.58 | 21 | 0.41 | 5145 | 245.0 | 236.5 | 247.5 | 234.0 |
| 2022-12-30 | 45.42 (-0.27) | 6.87 (-0.04) | 1.66 (-0.02) | -688 | 12.02 | 16 | 0.28 | -41 | 0.72 | 5722 | 236.5 | 252.0 | 252.0 | 231.5 |
| 2022-12-23 | 45.69 (-4.33) | 6.91 (+3.61) | 1.68 (-0.05) | -7340 | 53.57 | 5515 | 40.25 | -66 | 0.48 | 13702 | 251.0 | 256.0 | 257.0 | 241.5 |
| 2022-12-16 | 50.02 (-0.66) | 3.3 (+0.93) | 1.73 (+0.06) | -2074 | 18.48 | 1421 | 12.66 | 88 | 0.78 | 11221 | 255.5 | 259.0 | 265.5 | 255.5 |
| 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 | |||
| 2022-12-09 | 50.68 (+1.27) | 2.37 (-0.16) | 1.67 (0.0) | 764 | 4.75 | -256 | 1.59 | -6 | 0.04 | 16086 | 258.5 | 262.5 | 270.0 | 257.0 |
| 2022-12-02 | 49.41 (-0.85) | 2.53 (-0.53) | 1.67 (+0.05) | -884 | 6.48 | -804 | 5.89 | 85 | 0.62 | 13652 | 259.5 | 247.5 | 266.0 | 246.0 |
| 2022-11-25 | 50.26 (+0.25) | 3.06 (-1.13) | 1.62 (-0.02) | 1018 | 5.93 | -1722 | 10.03 | -41 | 0.24 | 17165 | 249.0 | 252.0 | 256.5 | 237.0 |
| 2022-11-18 | 50.01 (-0.56) | 4.19 (-1.3) | 1.64 (+0.05) | -1049 | 5.15 | -1985 | 9.74 | 84 | 0.41 | 20375 | 252.0 | 250.5 | 262.5 | 243.0 |
| 2022-11-11 | 50.57 (-1.79) | 5.49 (-1.09) | 1.59 (-0.02) | -2718 | 19.19 | -1674 | 11.82 | -41 | 0.29 | 14161 | 250.5 | 264.0 | 271.0 | 248.5 |
| 2022-11-04 | 52.36 (+0.47) | 6.58 (-0.43) | 1.61 (+0.05) | 774 | 11.96 | -653 | 10.09 | 83 | 1.28 | 6469 | 260.0 | 244.5 | 261.5 | 244.5 |
| 2022-10-28 | 51.89 (+0.31) | 7.01 (-0.61) | 1.56 (+0.02) | 478 | 3.55 | -933 | 6.93 | 25 | 0.19 | 13460 | 242.0 | 270.0 | 277.5 | 239.0 |
| 2022-10-21 | 51.58 (+1.49) | 7.62 (-0.22) | 1.54 (+0.02) | 2052 | 18.88 | -330 | 3.04 | 35 | 0.32 | 10867 | 264.0 | 246.0 | 275.5 | 243.5 |
| 2022-10-14 | 50.09 (+0.33) | 7.84 (-0.41) | 1.52 (-0.04) | 219 | 1.95 | -625 | 5.56 | -57 | 0.51 | 11239 | 253.5 | 281.5 | 282.0 | 252.5 |
| 2022-10-07 | 49.76 (-0.68) | 8.25 (+0.05) | 1.56 (+0.02) | -974 | 14.93 | 206 | 3.16 | 26 | 0.4 | 6524 | 287.0 | 275.0 | 291.0 | 275.0 |
| 2022-09-30 | 50.44 (+0.55) | 8.2 (+0.29) | 1.54 (-0.04) | 492 | 4.36 | 451 | 4.0 | -69 | 0.61 | 11273 | 280.5 | 296.0 | 296.5 | 268.5 |
| 2022-09-23 | 49.89 (+0.08) | 7.91 (-0.2) | 1.58 (-0.06) | 193 | 1.71 | -310 | 2.75 | -82 | 0.73 | 11284 | 300.0 | 318.0 | 318.0 | 297.0 |
| 2022-09-16 | 49.81 (+0.43) | 8.11 (+0.34) | 1.64 (-0.07) | 920 | 5.94 | 514 | 3.32 | -103 | 0.67 | 15487 | 318.0 | 309.0 | 335.0 | 305.0 |
| 2022-09-08 | 49.38 (-0.96) | 7.77 (+0.16) | 1.71 (-0.02) | -1262 | 12.19 | 258 | 2.49 | -38 | 0.37 | 10354 | 303.0 | 334.0 | 334.0 | 299.5 |
| 2022-09-02 | 50.34 (+2.36) | 7.61 (-0.05) | 1.73 (-0.13) | 4602 | 13.21 | -86 | 0.25 | -200 | 0.57 | 34827 | 330.5 | 306.0 | 345.0 | 305.0 |
| 2022-08-26 | 47.98 (-0.8) | 7.66 (-0.07) | 1.86 (+0.07) | -684 | 7.4 | -109 | 1.18 | 109 | 1.18 | 9238 | 300.5 | 301.0 | 309.5 | 292.5 |
| 2022-08-19 | 48.78 (+0.22) | 7.73 (-0.33) | 1.79 (-0.02) | -123 | 1.59 | -498 | 6.43 | -24 | 0.31 | 7746 | 303.5 | 308.5 | 315.0 | 301.0 |
| 2022-08-12 | 48.56 (-0.86) | 8.06 (+0.2) | 1.81 (-0.02) | -489 | 6.41 | 298 | 3.91 | -42 | 0.55 | 7623 | 307.0 | 311.0 | 322.5 | 307.0 |
| 2022-08-05 | 49.42 (-0.3) | 7.86 (+0.41) | 1.83 (0.0) | -896 | 9.18 | 629 | 6.44 | 6 | 0.06 | 9760 | 315.0 | 321.0 | 321.0 | 301.5 |
| 2022-07-29 | 49.72 (+0.79) | 7.45 (+0.69) | 1.83 (+0.08) | 855 | 7.54 | 1054 | 9.29 | 128 | 1.13 | 11343 | 321.0 | 309.0 | 322.0 | 301.0 |
| 2022-07-22 | 48.93 (-1.44) | 6.76 (+0.34) | 1.75 (-0.06) | -2837 | 16.36 | 528 | 3.05 | -100 | 0.58 | 17338 | 310.0 | 324.0 | 335.0 | 307.0 |
| 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 | |||
| 2022-07-15 | 50.37 (-0.44) | 6.42 (+1.0) | 1.81 (+0.1) | -432 | 4.35 | 1517 | 15.28 | 160 | 1.61 | 9929 | 320.0 | 330.0 | 330.0 | 300.0 |
| 2022-07-08 | 50.81 (+0.82) | 5.42 (+0.89) | 1.71 (+0.08) | 1014 | 6.32 | 1359 | 8.47 | 115 | 0.72 | 16052 | 330.5 | 296.0 | 337.0 | 289.0 |
| 2022-07-01 | 49.99 (+0.28) | 4.53 (+0.3) | 1.63 (-0.05) | 635 | 9.02 | 404 | 5.74 | -74 | 1.05 | 7037 | 291.0 | 309.0 | 315.0 | 291.0 |
| 2022-06-24 | 49.71 (+0.25) | 4.23 (+0.52) | 1.68 (+0.07) | 448 | 6.67 | 800 | 11.9 | 112 | 1.67 | 6721 | 305.0 | 302.0 | 307.0 | 283.5 |
| 2022-06-17 | 49.46 (-0.2) | 3.71 (+0.19) | 1.61 (-0.08) | -452 | 7.7 | 279 | 4.76 | -132 | 2.25 | 5867 | 298.0 | 309.0 | 314.0 | 295.0 |
| 2022-06-10 | 49.66 (+3.6) | 3.52 (+0.08) | 1.69 (-0.03) | 496 | 4.98 | 207 | 2.08 | -4 | 0.04 | 9952 | 316.0 | 301.0 | 319.5 | 296.5 |
| 2022-06-02 | 46.06 (-0.44) | 3.44 (-0.05) | 1.72 (0.0) | -237 | 2.98 | -77 | 0.97 | -4 | 0.05 | 7961 | 301.0 | 309.0 | 324.5 | 301.0 |
| 2022-05-27 | 46.5 (-0.8) | 3.49 (-0.08) | 1.72 (0.0) | -1259 | 15.2 | -116 | 1.4 | 9 | 0.11 | 8283 | 304.5 | 313.0 | 319.5 | 295.0 |
| 2022-05-20 | 47.3 (+0.05) | 3.57 (-0.23) | 1.72 (-0.05) | 81 | 0.82 | -352 | 3.55 | -72 | 0.73 | 9922 | 311.0 | 324.0 | 327.5 | 300.0 |
| 2022-05-13 | 47.25 (+0.34) | 3.8 (-0.44) | 1.77 (-0.03) | 622 | 4.27 | -666 | 4.57 | -57 | 0.39 | 14577 | 318.0 | 330.0 | 338.0 | 308.5 |
| 2022-05-06 | 46.91 (+1.63) | 4.24 (+0.15) | 1.8 (+0.06) | 2018 | 13.1 | 231 | 1.5 | 94 | 0.61 | 15399 | 335.0 | 301.0 | 344.0 | 296.5 |
| 2022-04-29 | 45.28 (+0.49) | 4.09 (+0.04) | 1.74 (-0.1) | 763 | 13.7 | 53 | 0.95 | -147 | 2.64 | 5570 | 300.5 | 302.0 | 308.5 | 288.0 |
| 2022-04-22 | 44.79 (+0.72) | 4.05 (0.0) | 1.84 (-0.05) | 2032 | 25.02 | 6 | 0.07 | -72 | 0.89 | 8121 | 308.5 | 300.0 | 320.5 | 298.0 |
| 2022-04-15 | 44.07 (+0.61) | 4.05 (-0.04) | 1.89 (-0.27) | 1130 | 12.52 | -57 | 0.63 | -415 | 4.6 | 9028 | 299.0 | 300.0 | 301.0 | 283.0 |
| 2022-04-08 | 43.46 (+0.34) | 4.09 (-0.16) | 2.16 (+0.02) | 527 | 12.84 | -249 | 6.07 | 38 | 0.93 | 4105 | 301.0 | 297.5 | 302.0 | 293.5 |
| 2022-04-01 | 43.12 (+1.19) | 4.25 (-0.95) | 2.14 (-0.01) | 1828 | 12.0 | -2249 | 14.77 | -18 | 0.12 | 15227 | 299.5 | 312.0 | 314.0 | 290.5 |
| 2022-03-25 | 41.93 (+0.67) | 5.2 (0.0) | 2.15 (-0.03) | 992 | 7.68 | 3 | 0.02 | -42 | 0.33 | 12923 | 318.0 | 323.0 | 329.0 | 314.0 |
| 2022-03-18 | 41.26 (+0.46) | 5.2 (+0.07) | 2.18 (+0.2) | 706 | 4.52 | 107 | 0.69 | 297 | 1.9 | 15608 | 318.0 | 310.0 | 326.5 | 293.5 |
| 2022-03-11 | 40.8 (+0.41) | 5.13 (+0.3) | 1.98 (+0.12) | 673 | 2.53 | 445 | 1.68 | 187 | 0.7 | 26562 | 312.0 | 297.0 | 324.5 | 273.0 |
| 2022-03-04 | 40.39 (-0.09) | 4.83 (-0.29) | 1.86 (-0.06) | 245 | 2.93 | -437 | 5.23 | -93 | 1.11 | 8360 | 291.0 | 296.5 | 303.0 | 284.0 |
| 2022-02-25 | 40.48 (+0.17) | 5.12 (+0.02) | 1.92 (+0.05) | 401 | 2.71 | 35 | 0.24 | 68 | 0.46 | 14788 | 299.0 | 283.5 | 303.0 | 276.0 |
| 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 | |||
| 2022-02-18 | 40.31 (-1.54) | 5.1 (-0.22) | 1.87 (-0.01) | -2091 | 11.58 | -336 | 1.86 | -6 | 0.03 | 18057 | 283.5 | 303.0 | 306.0 | 283.0 |
| 2022-02-11 | 41.85 (+1.24) | 5.32 (+0.43) | 1.88 (+0.16) | 1961 | 5.9 | 649 | 1.95 | 241 | 0.72 | 33247 | 309.0 | 299.5 | 317.5 | 290.0 |
| 2022-01-26 | 40.61 (+1.13) | 4.89 (+2.35) | 1.72 (-0.06) | 2377 | 8.22 | 3548 | 12.26 | -96 | 0.33 | 28931 | 295.0 | 266.5 | 297.0 | 264.0 |
| 2022-01-21 | 39.48 (+6.44) | 2.54 (+0.59) | 1.78 (+0.06) | -2035 | 14.66 | 877 | 6.32 | 97 | 0.7 | 13881 | 264.5 | 252.0 | 268.0 | 246.0 |
| 2022-01-14 | 33.04 (-6.71) | 1.95 (+0.3) | 1.72 (-0.18) | -3484 | 29.86 | 732 | 6.27 | 42 | 0.36 | 11666 | 247.0 | 255.5 | 269.0 | 242.0 |
| 2022-01-07 | 39.75 (-0.89) | 1.65 (+0.49) | 1.9 (+0.16) | -2321 | 24.69 | 661 | 7.03 | 220 | 2.34 | 9399 | 253.5 | 263.0 | 267.5 | 248.0 |
| 2021-12-30 | 40.64 (+0.43) | 1.16 (-0.03) | 1.74 (+0.03) | 450 | 19.87 | -39 | 1.72 | 40 | 1.77 | 2265 | 261.0 | 255.5 | 261.0 | 253.0 |
| 2021-12-24 | 40.21 (-0.01) | 1.19 (-0.02) | 1.71 (-0.04) | 198 | 6.4 | -25 | 0.81 | -55 | 1.78 | 3096 | 254.0 | 241.0 | 255.0 | 240.0 |
| 2021-12-17 | 40.22 (-0.48) | 1.21 (0.0) | 1.75 (-0.01) | -822 | 23.4 | -1 | 0.03 | -12 | 0.34 | 3513 | 242.0 | 250.5 | 255.0 | 240.0 |
| 2021-12-10 | 40.7 (-0.25) | 1.21 (-0.11) | 1.76 (0.0) | -258 | 8.97 | -143 | 4.97 | -8 | 0.28 | 2875 | 253.0 | 250.5 | 256.5 | 248.5 |
| 2021-12-03 | 40.95 (-0.32) | 1.32 (-0.14) | 1.76 (-0.01) | -519 | 16.77 | -195 | 6.3 | -11 | 0.36 | 3095 | 250.5 | 249.5 | 258.5 | 247.0 |
| 2021-11-26 | 41.27 (+0.4) | 1.46 (-0.26) | 1.77 (+0.01) | 198 | 3.27 | -352 | 5.81 | 10 | 0.17 | 6058 | 256.0 | 255.0 | 266.0 | 252.5 |
| 2021-11-19 | 40.87 (-0.95) | 1.72 (-0.43) | 1.76 (+0.09) | -1680 | 18.04 | -563 | 6.05 | 119 | 1.28 | 9311 | 253.5 | 262.0 | 273.0 | 253.0 |
| 2021-11-12 | 41.82 (-0.79) | 2.15 (-0.07) | 1.67 (-0.08) | -783 | 13.37 | -103 | 1.76 | -103 | 1.76 | 5857 | 221.0 | 270.0 | 275.0 | 216.0 |
| 2021-11-05 | 42.61 (+0.38) | 2.22 (-0.01) | 1.75 (0.0) | 450 | 4.81 | -7 | 0.07 | -2 | 0.02 | 9346 | 247.5 | 258.0 | 274.0 | 247.5 |
| 2021-10-29 | 42.23 (-0.06) | 2.23 (+0.17) | 1.75 (-0.07) | -110 | 0.88 | 231 | 1.84 | -86 | 0.69 | 12532 | 258.5 | 260.0 | 276.5 | 256.5 |
| 2021-10-22 | 42.29 (-0.6) | 2.06 (+0.39) | 1.82 (0.0) | -859 | 9.49 | 518 | 5.72 | -4 | 0.04 | 9056 | 260.0 | 260.5 | 269.0 | 254.0 |
| 2021-10-15 | 42.89 (+0.46) | 1.67 (+0.13) | 1.82 (+0.12) | 415 | 4.92 | 172 | 2.04 | 163 | 1.93 | 8439 | 264.0 | 250.0 | 267.0 | 246.0 |
| 2021-10-08 | 42.43 (-0.31) | 1.54 (-0.04) | 1.7 (+0.03) | -285 | 2.76 | -53 | 0.51 | 32 | 0.31 | 10340 | 255.5 | 245.5 | 258.0 | 229.0 |
| 2021-10-01 | 42.74 (-0.7) | 1.58 (-0.24) | 1.67 (0.0) | -759 | 16.75 | 19 | 0.42 | 7 | 0.15 | 4531 | 223.5 | 248.0 | 249.5 | 221.0 |
| 2021-09-24 | 43.44 (-0.08) | 1.82 (+0.23) | 1.67 (-0.01) | -171 | 8.21 | 315 | 15.12 | -18 | 0.86 | 2084 | 250.0 | 243.5 | 253.0 | 241.0 |
| 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 | |||
| 2021-09-17 | 43.52 (-0.01) | 1.59 (+0.35) | 1.68 (+0.07) | -2 | 0.05 | 466 | 11.32 | 93 | 2.26 | 4118 | 248.5 | 236.0 | 250.0 | 232.0 |
| 2021-09-10 | 43.53 (+0.54) | 1.24 (-0.04) | 1.61 (0.0) | 231 | 3.93 | -52 | 0.89 | -2 | 0.03 | 5873 | 237.0 | 236.5 | 243.0 | 229.5 |
| 2021-09-03 | 42.99 (-0.44) | 1.28 (+0.01) | 1.61 (0.0) | -497 | 8.32 | 9 | 0.15 | 5 | 0.08 | 5973 | 236.5 | 222.0 | 242.0 | 216.0 |
| 2021-08-27 | 43.43 (-0.21) | 1.27 (-0.24) | 1.61 (+0.03) | -334 | 5.2 | -319 | 4.97 | 37 | 0.58 | 6417 | 217.5 | 216.5 | 235.5 | 213.0 |
| 2021-08-20 | 43.64 (+1.06) | 1.51 (-0.87) | 1.58 (-0.01) | 1416 | 16.63 | -1164 | 13.67 | -7 | 0.08 | 8514 | 214.0 | 231.0 | 234.5 | 208.0 |
| 2021-08-13 | 42.58 (-0.02) | 2.38 (0.0) | 1.59 (-0.05) | -44 | 2.02 | 1 | 0.05 | -72 | 3.3 | 2179 | 233.0 | 247.0 | 250.0 | 233.0 |
| 2021-08-06 | 42.6 (-0.47) | 2.38 (-0.04) | 1.64 (+0.03) | -843 | 22.67 | -47 | 1.26 | 35 | 0.94 | 3719 | 247.5 | 259.5 | 262.5 | 247.5 |
| 2021-07-30 | 43.07 (+0.63) | 2.42 (-0.21) | 1.61 (-0.02) | 883 | 15.13 | -291 | 4.98 | -25 | 0.43 | 5838 | 257.0 | 252.0 | 262.0 | 242.0 |
| 2021-07-23 | 42.44 (-0.28) | 2.63 (-0.23) | 1.63 (+0.03) | -444 | 8.69 | -295 | 5.78 | 40 | 0.78 | 5108 | 247.5 | 251.5 | 251.5 | 239.0 |
| 2021-07-16 | 42.72 (-0.39) | 2.86 (-0.16) | 1.6 (-0.1) | -904 | 19.01 | -217 | 4.56 | -133 | 2.8 | 4756 | 252.0 | 258.0 | 263.0 | 250.0 |
| 2021-07-09 | 43.11 (-1.32) | 3.02 (+0.13) | 1.7 (-0.01) | -1867 | 17.42 | 164 | 1.53 | -4 | 0.04 | 10719 | 256.0 | 259.5 | 272.5 | 253.0 |
| 2021-07-02 | 44.43 (-0.68) | 2.89 (-0.06) | 1.71 (-0.01) | -325 | 4.7 | -66 | 0.95 | -21 | 0.3 | 6917 | 257.0 | 265.0 | 268.0 | 248.0 |
| 2021-06-25 | 45.11 (-0.9) | 2.95 (+0.44) | 1.72 (+0.18) | -1036 | 6.84 | 587 | 3.88 | 243 | 1.6 | 15143 | 264.0 | 242.5 | 278.5 | 240.5 |
| 2021-06-18 | 46.01 (-0.05) | 2.51 (-0.03) | 1.54 (+0.11) | 5 | 0.17 | -32 | 1.11 | 144 | 4.98 | 2891 | 245.5 | 237.5 | 248.0 | 236.0 |
| 2021-06-11 | 46.06 (+0.46) | 2.54 (-0.22) | 1.43 (-0.03) | -779 | 16.5 | -209 | 4.43 | 2 | 0.04 | 4721 | 237.0 | 236.5 | 241.5 | 230.5 |
| 2021-06-04 | 45.6 (-0.63) | 2.76 (-0.12) | 1.46 (0.0) | -659 | 14.73 | -156 | 3.49 | 7 | 0.16 | 4473 | 236.5 | 240.0 | 247.0 | 236.0 |
| 2021-05-28 | 46.23 (-0.02) | 2.88 (+0.01) | 1.46 (+0.03) | 10 | 0.08 | 11 | 0.09 | 42 | 0.34 | 12210 | 241.0 | 216.0 | 242.0 | 215.0 |
| 2021-05-21 | 46.25 (+0.05) | 2.87 (-0.79) | 1.43 (+0.03) | 95 | 0.62 | -1038 | 6.8 | 30 | 0.2 | 15263 | 218.0 | 213.5 | 221.0 | 206.0 |
| 2021-05-14 | 46.2 (-0.25) | 3.66 (-0.04) | 1.4 (-0.06) | -345 | 7.11 | -44 | 0.91 | -77 | 1.59 | 4851 | 237.0 | 260.5 | 261.0 | 232.0 |
| 2021-05-07 | 46.45 (+0.53) | 3.7 (-0.19) | 1.46 (+0.01) | 682 | 11.85 | -253 | 4.39 | 22 | 0.38 | 5757 | 262.0 | 260.5 | 265.5 | 241.5 |
| 2021-04-29 | 45.92 (-0.82) | 3.89 (-0.15) | 1.45 (+0.16) | -1105 | 29.28 | -190 | 5.03 | 210 | 5.56 | 3774 | 261.0 | 272.0 | 273.0 | 261.0 |
| 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 | |||
| 2021-04-23 | 46.74 (-0.13) | 4.04 (-0.39) | 1.29 (-0.06) | -648 | 11.41 | -507 | 8.92 | -87 | 1.53 | 5681 | 270.5 | 268.5 | 271.5 | 265.0 |
| 2021-04-16 | 46.87 (-0.64) | 4.43 (-0.14) | 1.35 (-0.09) | -877 | 11.92 | -187 | 2.54 | -120 | 1.63 | 7357 | 269.5 | 281.0 | 284.0 | 259.0 |
| 2021-04-09 | 47.51 (+0.25) | 4.57 (-0.4) | 1.44 (+0.1) | 238 | 3.0 | -518 | 6.53 | 136 | 1.71 | 7936 | 281.0 | 273.0 | 287.0 | 270.5 |
| 2021-04-01 | 47.26 (-0.43) | 4.97 (-0.62) | 1.34 (-0.01) | -1033 | 16.57 | -449 | 7.2 | -9 | 0.14 | 6236 | 270.5 | 268.5 | 275.5 | 266.0 |
| 2021-03-26 | 47.69 (-1.12) | 5.59 (-0.52) | 1.35 (-0.06) | -1466 | 20.05 | -684 | 9.35 | -81 | 1.11 | 7313 | 268.0 | 274.0 | 274.5 | 263.5 |
| 2021-03-19 | 48.81 (-0.47) | 6.11 (-0.53) | 1.41 (+0.01) | -561 | 9.73 | -683 | 11.84 | 16 | 0.28 | 5768 | 274.0 | 276.0 | 281.0 | 273.5 |
| 2021-03-12 | 49.28 (-0.1) | 6.64 (+0.15) | 1.4 (+0.02) | -280 | 3.72 | 198 | 2.63 | 18 | 0.24 | 7535 | 276.5 | 280.5 | 283.5 | 268.0 |
| 2021-03-05 | 49.38 (-0.78) | 6.49 (-0.28) | 1.38 (+0.02) | -652 | 6.06 | -374 | 3.48 | 33 | 0.31 | 10753 | 280.0 | 300.5 | 301.0 | 272.0 |
| 2021-02-26 | 50.16 (+0.23) | 6.77 (-0.27) | 1.36 (-0.02) | 1003 | 12.3 | -344 | 4.22 | -35 | 0.43 | 8154 | 298.0 | 306.5 | 308.5 | 296.0 |
| 2021-02-19 | 49.93 (+0.01) | 7.04 (+0.27) | 1.38 (+0.01) | 226 | 2.7 | 345 | 4.12 | 20 | 0.24 | 8370 | 305.0 | 307.0 | 314.5 | 297.0 |
| 2021-02-05 | 49.92 (-0.51) | 6.77 (+0.18) | 1.37 (-0.22) | -322 | 2.57 | 238 | 1.9 | -294 | 2.34 | 12551 | 295.0 | 314.5 | 314.5 | 294.5 |
| 2021-01-29 | 50.43 (+1.22) | 6.59 (+1.33) | 1.59 (-0.18) | 881 | 3.17 | 1733 | 6.24 | -234 | 0.84 | 27751 | 310.5 | 296.0 | 325.0 | 289.5 |
| 2021-01-22 | 49.21 (+0.04) | 5.26 (+0.93) | 1.77 (+0.18) | -45 | 0.23 | 1219 | 6.18 | 237 | 1.2 | 19709 | 298.0 | 280.0 | 305.0 | 271.5 |
| 2021-01-15 | 49.17 (+1.45) | 4.33 (+0.14) | 1.59 (+0.06) | 1415 | 9.78 | 175 | 1.21 | 78 | 0.54 | 14471 | 275.0 | 266.5 | 285.0 | 260.0 |
| 2021-01-08 | 47.72 (-0.47) | 4.19 (+0.48) | 1.53 (+0.29) | -1713 | 6.56 | 634 | 2.43 | 377 | 1.44 | 26110 | 264.0 | 246.0 | 280.0 | 246.0 |
| 2020-12-31 | 48.19 (+0.19) | 3.71 (+0.02) | 1.24 (-0.02) | 255 | 8.66 | 34 | 1.15 | -18 | 0.61 | 2945 | 243.5 | 247.5 | 248.5 | 243.5 |
| 2020-12-25 | 48.0 (-0.17) | 3.69 (-0.09) | 1.26 (-0.08) | -206 | 3.46 | -118 | 1.98 | -107 | 1.8 | 5958 | 246.0 | 243.5 | 246.0 | 233.5 |
| 2020-12-18 | 48.17 (+0.96) | 3.78 (+0.01) | 1.34 (-0.03) | 1538 | 19.35 | 6 | 0.08 | -35 | 0.44 | 7949 | 242.5 | 246.0 | 252.0 | 238.0 |
| 2020-12-11 | 47.21 (-0.1) | 3.77 (-0.06) | 1.37 (+0.01) | 351 | 4.2 | -80 | 0.96 | 13 | 0.16 | 8367 | 244.5 | 245.0 | 249.5 | 237.0 |
| 2020-12-04 | 47.31 (-0.02) | 3.83 (-0.2) | 1.36 (-0.04) | 222 | 3.3 | -255 | 3.8 | -60 | 0.89 | 6719 | 243.0 | 251.0 | 253.0 | 240.0 |
| 2020-11-27 | 47.33 (-0.85) | 4.03 (+0.08) | 1.4 (-0.33) | -903 | 8.99 | 101 | 1.01 | -422 | 4.2 | 10046 | 250.0 | 241.5 | 259.5 | 240.0 |
| 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 | |||
| 2020-11-20 | 48.18 (+0.23) | 3.95 (-0.37) | 1.73 (+0.02) | 172 | 1.6 | -482 | 4.48 | 24 | 0.22 | 10756 | 242.5 | 236.0 | 245.0 | 227.0 |
| 2020-11-13 | 47.95 (-0.61) | 4.32 (+0.03) | 1.71 (+0.08) | -878 | 7.24 | 44 | 0.36 | 107 | 0.88 | 12133 | 238.5 | 234.0 | 249.5 | 233.0 |
| 2020-11-06 | 48.56 (+0.05) | 4.29 (+0.09) | 1.63 (+0.07) | -115 | 1.62 | 113 | 1.59 | 84 | 1.19 | 7088 | 230.0 | 218.5 | 232.5 | 214.0 |
| 2020-10-30 | 48.51 (-0.01) | 4.2 (-0.09) | 1.56 (-0.02) | -285 | 7.08 | -121 | 3.0 | -26 | 0.65 | 4027 | 219.5 | 219.5 | 221.0 | 215.5 |
| 2020-10-23 | 48.52 (-0.54) | 4.29 (-0.06) | 1.58 (-0.03) | -883 | 20.44 | -78 | 1.81 | -36 | 0.83 | 4319 | 219.5 | 216.0 | 223.0 | 215.0 |
| 2020-10-16 | 49.06 (-0.55) | 4.35 (-0.34) | 1.61 (-0.06) | -794 | 13.44 | -436 | 7.38 | -75 | 1.27 | 5906 | 214.0 | 219.5 | 223.5 | 214.0 |
| 2020-10-08 | 49.61 (-0.58) | 4.69 (-0.84) | 1.67 (+0.08) | -1028 | 18.56 | -1101 | 19.88 | 103 | 1.86 | 5538 | 219.0 | 222.5 | 234.0 | 218.5 |
| 2020-09-30 | 50.19 (-0.04) | 5.53 (+1.64) | 1.59 (+0.02) | -32 | 0.52 | 2 | 0.03 | 26 | 0.42 | 6143 | 225.5 | 227.5 | 230.0 | 219.5 |
| 2020-09-25 | 50.23 (+1.06) | 3.89 (-0.11) | 1.57 (-0.23) | 1576 | 15.43 | -144 | 1.41 | -303 | 2.97 | 10214 | 225.5 | 244.5 | 256.0 | 223.0 |
| 2020-09-18 | 49.17 (+0.43) | 4.0 (-0.65) | 1.8 (+0.15) | 515 | 6.4 | -850 | 10.57 | 190 | 2.36 | 8043 | 246.0 | 238.5 | 248.0 | 231.5 |
| 2020-09-11 | 48.74 (+1.23) | 4.65 (-0.62) | 1.65 (-0.21) | 2534 | 29.13 | -814 | 9.36 | -268 | 3.08 | 8698 | 238.0 | 251.0 | 252.0 | 232.0 |
| 2020-09-04 | 47.51 (+0.38) | 5.27 (+1.24) | 1.86 (-0.32) | 163 | 0.93 | 1630 | 9.25 | -412 | 2.34 | 17614 | 251.5 | 244.0 | 261.0 | 240.5 |
| 2020-08-28 | 47.13 (+0.63) | 4.03 (+1.15) | 2.18 (-0.09) | 216 | 0.94 | 1498 | 6.5 | -120 | 0.52 | 23042 | 245.0 | 242.0 | 252.0 | 233.5 |
| 2020-08-21 | 46.5 (+2.6) | 2.88 (+0.62) | 2.27 (+0.3) | 2998 | 11.02 | 808 | 2.97 | 392 | 1.44 | 27204 | 242.0 | 220.0 | 242.0 | 214.0 |
| 2020-08-14 | 43.9 (+0.66) | 2.26 (+0.41) | 1.97 (+0.13) | 846 | 6.29 | 529 | 3.93 | 166 | 1.23 | 13444 | 217.5 | 208.5 | 221.5 | 205.0 |
| 2020-08-07 | 43.24 (+0.38) | 1.85 (+0.14) | 1.84 (+0.16) | 532 | 6.29 | 193 | 2.28 | 213 | 2.52 | 8461 | 208.5 | 194.5 | 210.5 | 194.5 |
| 2020-07-31 | 42.86 (+0.7) | 1.71 (-0.51) | 1.68 (-0.14) | 429 | 6.42 | -666 | 9.97 | -184 | 2.75 | 6682 | 195.5 | 199.5 | 202.0 | 189.0 |
| 2020-07-24 | 42.16 (+0.34) | 2.22 (-0.08) | 1.82 (-0.24) | 72 | 1.37 | -115 | 2.19 | -315 | 5.99 | 5261 | 199.0 | 205.0 | 209.0 | 199.0 |
| 2020-07-17 | 41.82 (+0.12) | 2.3 (+0.06) | 2.06 (-0.09) | -154 | 1.65 | 81 | 0.87 | -124 | 1.33 | 9309 | 203.5 | 212.0 | 218.5 | 202.0 |
| 2020-07-10 | 41.7 (-0.04) | 2.24 (+0.08) | 2.15 (-0.14) | -41 | 0.3 | 109 | 0.78 | -174 | 1.25 | 13887 | 210.0 | 227.0 | 232.0 | 210.0 |
| 2020-07-03 | 41.74 (+0.79) | 2.16 (-1.82) | 2.29 (+0.25) | 1051 | 9.37 | 280 | 2.5 | 327 | 2.92 | 11212 | 224.0 | 213.0 | 226.5 | 209.5 |
| 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 | |||
| 2020-06-24 | 40.95 (+0.29) | 3.98 (+0.14) | 2.04 (-0.13) | 168 | 2.57 | 195 | 2.98 | -175 | 2.67 | 6547 | 288.5 | 210.5 | 290.5 | 210.5 |
| 2020-06-19 | 40.66 (-0.35) | 3.84 (+0.22) | 2.17 (+0.07) | -37 | 0.55 | 275 | 4.06 | 90 | 1.33 | 6781 | 211.5 | 209.0 | 216.0 | 204.5 |
| 2020-06-12 | 41.01 (-0.12) | 3.62 (+0.51) | 2.1 (-0.07) | 348 | 2.99 | 671 | 5.77 | -94 | 0.81 | 11620 | 209.5 | 209.0 | 218.0 | 199.0 |
| 2020-06-05 | 41.13 (-0.13) | 3.11 (+0.35) | 2.17 (+0.14) | 12 | 0.12 | 453 | 4.53 | 192 | 1.92 | 10011 | 209.0 | 202.0 | 211.0 | 199.0 |
| 2020-05-29 | 41.26 (+0.89) | 2.76 (+0.22) | 2.03 (+0.09) | 714 | 7.48 | 288 | 3.02 | 107 | 1.12 | 9543 | 196.5 | 186.0 | 198.0 | 183.0 |
| 2020-05-22 | 40.37 (-0.23) | 2.54 (+0.07) | 1.94 (0.0) | -427 | 7.57 | 100 | 1.77 | 3 | 0.05 | 5638 | 184.5 | 181.0 | 191.0 | 179.0 |
| 2020-05-15 | 40.6 (-0.24) | 2.47 (+0.31) | 1.94 (-0.15) | -498 | 8.3 | 393 | 6.55 | -191 | 3.18 | 5997 | 181.0 | 192.5 | 194.0 | 178.0 |
| 2020-05-08 | 40.84 (-0.94) | 2.16 (-0.39) | 2.09 (-0.05) | -942 | 11.29 | -497 | 5.96 | -68 | 0.82 | 8340 | 189.5 | 187.5 | 192.5 | 185.5 |
| 2020-04-30 | 41.78 (+0.47) | 2.55 (-0.11) | 2.14 (+0.21) | 491 | 4.74 | -154 | 1.49 | 269 | 2.6 | 10364 | 196.5 | 179.0 | 198.5 | 177.5 |
| 2020-04-24 | 41.31 (-0.78) | 2.66 (+0.05) | 1.93 (-0.02) | 165 | 2.46 | 71 | 1.06 | -25 | 0.37 | 6701 | 176.0 | 180.0 | 181.0 | 169.0 |
| 2020-04-17 | 42.09 (-0.66) | 2.61 (-0.08) | 1.95 (-0.15) | -1224 | 9.08 | -102 | 0.76 | -187 | 1.39 | 13478 | 179.5 | 172.0 | 187.5 | 168.0 |
| 2020-04-10 | 42.75 (+0.92) | 2.69 (+0.65) | 2.1 (+0.05) | 451 | 3.16 | 850 | 5.96 | 55 | 0.39 | 14256 | 171.5 | 166.0 | 177.5 | 162.5 |
| 2020-04-01 | 41.83 (-0.02) | 2.04 (+1.0) | 2.05 (-0.21) | 609 | 5.97 | 794 | 7.78 | -270 | 2.65 | 10204 | 164.5 | 150.0 | 167.0 | 147.5 |
| 2020-03-27 | 41.85 (-1.08) | 1.04 (+0.25) | 2.26 (-0.03) | -885 | 4.66 | 327 | 1.72 | -41 | 0.22 | 18975 | 151.0 | 133.5 | 160.0 | 127.5 |
| 2020-03-20 | 42.93 (-0.56) | 0.79 (-0.53) | 2.29 (-0.03) | -382 | 2.1 | -696 | 3.83 | -32 | 0.18 | 18157 | 151.0 | 164.5 | 166.5 | 133.5 |
| 2020-03-13 | 43.49 (+0.81) | 1.32 (-0.58) | 2.32 (+0.26) | 1308 | 9.82 | -748 | 5.61 | 331 | 2.48 | 13323 | 163.5 | 191.5 | 193.0 | 157.5 |
| 2020-03-06 | 42.68 (-0.62) | 1.9 (-0.11) | 2.06 (+0.04) | -27 | 0.38 | -149 | 2.07 | 63 | 0.88 | 7188 | 195.5 | 185.0 | 197.0 | 181.5 |
| 2020-02-27 | 43.3 (-0.94) | 2.01 (-0.06) | 2.02 (-0.17) | -1089 | 12.4 | -80 | 0.91 | -227 | 2.59 | 8781 | 191.5 | 208.0 | 209.5 | 191.0 |
| 2020-02-21 | 44.24 (-0.37) | 2.07 (-0.29) | 2.19 (-0.04) | -1179 | 15.58 | -382 | 5.05 | -49 | 0.65 | 7567 | 211.0 | 213.0 | 218.5 | 211.0 |
| 2020-02-14 | 44.61 (-1.12) | 2.36 (-0.38) | 2.23 (+0.02) | -1464 | 12.56 | -489 | 4.2 | 16 | 0.14 | 11654 | 215.0 | 203.5 | 215.5 | 200.5 |
| 2020-02-07 | 45.73 (-1.68) | 2.74 (-0.57) | 2.21 (-0.22) | -2380 | 12.62 | -752 | 3.99 | -278 | 1.47 | 18866 | 209.5 | 218.5 | 228.5 | 209.0 |
| 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 | |||
| 2020-01-31 | 47.41 (+0.45) | 3.31 (+0.06) | 2.43 (-0.35) | 397 | 6.32 | 84 | 1.34 | -456 | 7.26 | 6283 | 224.0 | 221.0 | 229.0 | 220.0 |
| 2020-01-20 | 46.96 (-0.72) | 3.25 (+0.1) | 2.78 (-0.05) | -548 | 31.37 | 125 | 7.16 | -66 | 3.78 | 1747 | 232.0 | 234.5 | 235.0 | 231.5 |
| 2020-01-17 | 47.68 (-0.39) | 3.15 (-0.06) | 2.83 (-0.07) | -40 | 0.28 | -67 | 0.47 | -93 | 0.66 | 14174 | 234.0 | 238.5 | 245.0 | 232.0 |
| 2020-01-10 | 48.07 (-0.07) | 3.21 (+0.37) | 2.9 (+0.09) | 2024 | 8.16 | 480 | 1.93 | 115 | 0.46 | 24809 | 235.5 | 223.0 | 244.5 | 223.0 |
| 2020-01-03 | 48.14 (+0.22) | 2.84 (-0.02) | 2.81 (+0.07) | -319 | 2.51 | -27 | 0.21 | 87 | 0.68 | 12719 | 224.0 | 280.0 | 290.5 | 223.0 |
| 2019-12-31 | 47.92 (-1.08) | 2.86 (+0.21) | 2.74 (+0.07) | 213 | 4.79 | 205 | 4.61 | 97 | 2.18 | 4446 | 225.5 | 228.0 | 229.0 | 223.0 |
| 2019-12-27 | 49.0 (-3.61) | 2.65 (+0.68) | 2.67 (+0.39) | -1122 | 6.58 | 897 | 5.26 | 513 | 3.01 | 17047 | 226.0 | 217.0 | 228.0 | 214.0 |
| 2019-12-20 | 52.61 (+3.21) | 1.97 (-0.16) | 2.28 (-0.02) | -2092 | 18.33 | 42 | 0.37 | 245 | 2.15 | 11410 | 215.5 | 208.0 | 218.0 | 208.0 |
| 2019-12-13 | 49.4 (-4.49) | 2.13 (-0.07) | 2.3 (+0.18) | -5937 | 37.1 | -79 | 0.49 | 209 | 1.31 | 16001 | 207.0 | 214.5 | 215.5 | 207.0 |
| 2019-12-06 | 53.89 (-0.21) | 2.2 (+0.25) | 2.12 (-0.24) | -796 | 6.41 | 291 | 2.35 | -280 | 2.26 | 12409 | 217.5 | 228.5 | 229.0 | 217.5 |
| 2019-11-29 | 54.1 (+2.9) | 1.95 (+0.08) | 2.36 (+0.1) | 867 | 6.37 | 97 | 0.71 | 114 | 0.84 | 13601 | 227.5 | 222.0 | 230.5 | 218.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 45.41 (-4.52) | 12.66 (+4.17) | 1.98 (-0.27) | -6256 | 7.89 | 6801 | 8.57 | -441 | 0.56 | 79326 | 387.0 | 376.5 | 424.5 | 364.0 |
| 2024-06-28 | 49.93 (+2.94) | 8.49 (+0.37) | 2.25 (+0.39) | 3740 | 2.6 | 607 | 0.42 | 632 | 0.44 | 143731 | 374.0 | 281.0 | 388.0 | 268.5 |
| 2024-05-31 | 46.99 (+0.31) | 8.12 (+3.12) | 1.86 (+0.16) | -923 | 1.74 | 5110 | 9.63 | 267 | 0.5 | 53040 | 277.0 | 230.0 | 281.0 | 224.0 |
| 2024-04-30 | 46.68 (+0.17) | 5.0 (+0.4) | 1.7 (+0.26) | -160 | 0.74 | -185 | 0.86 | 425 | 1.98 | 21518 | 230.5 | 256.0 | 259.5 | 223.0 |
| 2024-03-29 | 46.51 (+1.62) | 4.6 (-0.06) | 1.44 (-0.16) | 2889 | 11.29 | -94 | 0.37 | -270 | 1.06 | 25587 | 259.0 | 243.5 | 263.5 | 236.0 |
| 2024-02-29 | 44.89 (+0.12) | 4.66 (-0.13) | 1.6 (-0.09) | -227 | 1.33 | -222 | 1.3 | -137 | 0.8 | 17032 | 242.5 | 233.5 | 247.5 | 222.5 |
| 2024-01-31 | 44.77 (+0.03) | 4.79 (+0.03) | 1.69 (+0.33) | 523 | 2.6 | -1083 | 5.39 | 524 | 2.61 | 20079 | 231.0 | 267.0 | 268.0 | 230.0 |
| 2023-12-29 | 44.74 (-0.4) | 4.76 (-0.28) | 1.36 (-0.15) | 39 | 0.24 | -451 | 2.82 | -245 | 1.53 | 15987 | 267.0 | 266.0 | 279.0 | 258.0 |
| 2023-11-30 | 45.14 (-0.68) | 5.04 (-0.79) | 1.51 (+0.05) | 38 | 0.23 | -1291 | 7.91 | 82 | 0.5 | 16331 | 264.0 | 251.5 | 273.0 | 248.5 |
| 2023-10-31 | 45.82 (-0.42) | 5.83 (-0.51) | 1.46 (+0.4) | 75 | 0.47 | 94 | 0.58 | 655 | 4.07 | 16090 | 251.5 | 268.5 | 272.5 | 250.5 |
| 2023-09-28 | 46.24 (-1.13) | 6.34 (+0.9) | 1.06 (-0.08) | -1617 | 6.72 | 1481 | 6.15 | -136 | 0.56 | 24079 | 270.0 | 251.0 | 276.0 | 246.5 |
| 2023-08-31 | 47.37 (+2.09) | 5.44 (-0.97) | 1.14 (-0.23) | 3888 | 9.75 | -1483 | 3.72 | -341 | 0.86 | 39866 | 249.5 | 305.0 | 311.5 | 234.0 |
| 2023-07-31 | 45.28 (-0.86) | 6.41 (+0.07) | 1.37 (-0.36) | -2422 | 4.63 | 348 | 0.66 | -585 | 1.12 | 52359 | 302.5 | 327.5 | 340.0 | 298.5 |
| 2023-06-30 | 46.14 (+1.82) | 6.34 (+0.84) | 1.73 (+0.01) | 1419 | 2.22 | 1349 | 2.11 | 22 | 0.03 | 63918 | 322.0 | 277.5 | 328.0 | 268.5 |
| 2023-05-31 | 44.32 (+2.53) | 5.5 (-0.39) | 1.72 (-0.24) | 1760 | 13.26 | -105 | 0.79 | -215 | 1.62 | 13272 | 276.5 | 263.5 | 277.5 | 252.5 |
| 2023-04-28 | 41.79 (+0.48) | 5.89 (-0.86) | 1.96 (-0.08) | 1012 | 5.33 | -1325 | 6.98 | -137 | 0.72 | 18982 | 263.0 | 276.0 | 282.0 | 250.0 |
| 2023-03-31 | 41.31 (-0.4) | 6.75 (-0.54) | 2.04 (+0.05) | 611 | 1.87 | -1086 | 3.33 | 86 | 0.26 | 32658 | 279.0 | 277.0 | 289.0 | 262.0 |
| 2023-02-24 | 41.71 (-2.76) | 7.29 (+0.55) | 1.99 (+0.09) | -4018 | 7.87 | 836 | 1.64 | 137 | 0.27 | 51024 | 277.0 | 264.0 | 291.0 | 261.5 |
| 2023-01-31 | 44.47 (-0.95) | 6.74 (-0.13) | 1.9 (+0.24) | -2677 | 9.4 | -194 | 0.68 | 372 | 1.31 | 28473 | 261.5 | 236.5 | 271.5 | 234.0 |
| 2022-12-30 | 45.42 (-4.48) | 6.87 (+4.15) | 1.66 (+0.04) | -9652 | 17.42 | 6405 | 11.56 | 56 | 0.1 | 55414 | 236.5 | 254.0 | 270.0 | 231.5 |
| 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 | |||
| 2022-11-30 | 49.9 (-2.14) | 2.72 (-4.24) | 1.62 (+0.03) | -2776 | 4.51 | -6475 | 10.52 | 46 | 0.07 | 61548 | 250.5 | 248.0 | 271.0 | 237.0 |
| 2022-10-31 | 52.04 (+1.6) | 6.96 (-1.24) | 1.59 (+0.05) | 2006 | 4.59 | -1754 | 4.01 | 72 | 0.16 | 43688 | 246.5 | 275.0 | 291.0 | 239.0 |
| 2022-09-30 | 50.44 (+0.06) | 8.2 (+0.62) | 1.54 (-0.26) | 513 | 0.95 | 948 | 1.75 | -406 | 0.75 | 54045 | 280.5 | 335.0 | 343.0 | 268.5 |
| 2022-08-31 | 50.38 (+0.66) | 7.58 (+0.13) | 1.8 (-0.03) | 2240 | 3.52 | 199 | 0.31 | -37 | 0.06 | 63550 | 340.0 | 321.0 | 345.0 | 292.5 |
| 2022-07-29 | 49.72 (-0.04) | 7.45 (+2.9) | 1.83 (+0.16) | -1060 | 1.89 | 4440 | 7.9 | 241 | 0.43 | 56201 | 321.0 | 307.5 | 337.0 | 289.0 |
| 2022-06-30 | 49.76 (+2.92) | 4.55 (+0.99) | 1.67 (-0.07) | 34 | 0.1 | 1525 | 4.58 | -67 | 0.2 | 33264 | 308.5 | 311.5 | 324.5 | 283.5 |
| 2022-05-31 | 46.84 (+1.56) | 3.56 (-0.53) | 1.74 (0.0) | 1978 | 3.88 | -797 | 1.57 | 1 | 0.0 | 50921 | 311.5 | 301.0 | 344.0 | 295.0 |
| 2022-04-29 | 45.28 (+2.25) | 4.09 (-0.16) | 1.74 (-0.4) | 4602 | 16.4 | -247 | 0.88 | -591 | 2.11 | 28067 | 300.5 | 290.5 | 320.5 | 283.0 |
| 2022-03-31 | 43.03 (+2.55) | 4.25 (-0.87) | 2.14 (+0.22) | 4294 | 5.54 | -2131 | 2.75 | 326 | 0.42 | 77441 | 296.5 | 296.5 | 329.0 | 273.0 |
| 2022-02-25 | 40.48 (-0.13) | 5.12 (+0.23) | 1.92 (+0.2) | 271 | 0.41 | 348 | 0.53 | 303 | 0.46 | 66093 | 299.0 | 299.5 | 317.5 | 276.0 |
| 2022-01-26 | 40.61 (-0.03) | 4.89 (+3.73) | 1.72 (-0.02) | -5463 | 8.55 | 5818 | 9.11 | 263 | 0.41 | 63878 | 295.0 | 263.0 | 297.0 | 242.0 |
| 2021-12-30 | 40.64 (-0.69) | 1.16 (-0.26) | 1.74 (-0.02) | -1026 | 7.56 | -346 | 2.55 | -30 | 0.22 | 13573 | 261.0 | 255.5 | 261.0 | 240.0 |
| 2021-11-30 | 41.33 (-0.9) | 1.42 (-0.81) | 1.76 (+0.01) | -1740 | 5.46 | -1082 | 3.4 | 8 | 0.03 | 31847 | 258.5 | 258.0 | 275.0 | 216.0 |
| 2021-10-29 | 42.23 (-0.51) | 2.23 (+0.65) | 1.75 (+0.08) | -839 | 2.08 | 868 | 2.15 | 105 | 0.26 | 40369 | 258.5 | 245.5 | 276.5 | 229.0 |
| 2021-09-30 | 42.74 (-0.31) | 1.58 (+0.38) | 1.67 (+0.06) | -848 | 4.1 | 850 | 4.11 | 88 | 0.43 | 20705 | 223.5 | 236.0 | 253.0 | 221.0 |
| 2021-08-31 | 43.05 (-0.02) | 1.2 (-1.22) | 1.61 (0.0) | -155 | 0.68 | -1622 | 7.14 | -10 | 0.04 | 22705 | 227.5 | 259.5 | 262.5 | 208.0 |
| 2021-07-30 | 43.07 (-1.86) | 2.42 (-0.47) | 1.61 (-0.09) | -2878 | 9.72 | -633 | 2.14 | -119 | 0.4 | 29620 | 257.0 | 261.0 | 272.5 | 239.0 |
| 2021-06-30 | 44.93 (-1.2) | 2.89 (+0.01) | 1.7 (+0.23) | -2124 | 7.1 | 118 | 0.39 | 363 | 1.21 | 29933 | 259.0 | 240.5 | 278.5 | 230.5 |
| 2021-05-31 | 46.13 (+0.21) | 2.88 (-1.01) | 1.47 (+0.02) | 318 | 0.81 | -1324 | 3.39 | 26 | 0.07 | 39099 | 243.5 | 260.5 | 265.5 | 206.0 |
| 2021-04-29 | 45.92 (-1.24) | 3.89 (-1.33) | 1.45 (+0.11) | -2523 | 9.39 | -1730 | 6.44 | 141 | 0.52 | 26873 | 261.0 | 271.0 | 287.0 | 259.0 |
| 2021-03-31 | 47.16 (-3.0) | 5.22 (-1.55) | 1.34 (-0.02) | -3861 | 10.88 | -1664 | 4.69 | -25 | 0.07 | 35482 | 266.0 | 300.5 | 301.0 | 263.5 |
| 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 | |||
| 2021-02-26 | 50.16 (-0.27) | 6.77 (+0.18) | 1.36 (-0.23) | 907 | 3.12 | 239 | 0.82 | -309 | 1.06 | 29076 | 298.0 | 314.5 | 314.5 | 294.5 |
| 2021-01-29 | 50.43 (+2.24) | 6.59 (+2.88) | 1.59 (+0.35) | 538 | 0.61 | 3761 | 4.27 | 458 | 0.52 | 88043 | 310.5 | 246.0 | 325.0 | 246.0 |
| 2020-12-31 | 48.19 (+1.04) | 3.71 (-0.32) | 1.24 (-0.16) | 2443 | 7.97 | -411 | 1.34 | -204 | 0.67 | 30668 | 243.5 | 249.5 | 252.0 | 233.5 |
| 2020-11-30 | 47.15 (-1.36) | 4.03 (-0.17) | 1.4 (-0.16) | -2007 | 4.86 | -226 | 0.55 | -210 | 0.51 | 41295 | 245.0 | 218.5 | 259.5 | 214.0 |
| 2020-10-30 | 48.51 (-1.68) | 4.2 (-1.33) | 1.56 (-0.03) | -2990 | 15.11 | -1736 | 8.77 | -34 | 0.17 | 19792 | 219.5 | 222.5 | 234.0 | 214.0 |
| 2020-09-30 | 50.19 (+3.07) | 5.53 (+1.17) | 1.59 (-0.59) | 4817 | 9.96 | -617 | 1.28 | -767 | 1.59 | 48350 | 225.5 | 250.5 | 261.0 | 219.5 |
| 2020-08-31 | 47.12 (+4.26) | 4.36 (+2.65) | 2.18 (+0.5) | 4531 | 6.08 | 3469 | 4.66 | 651 | 0.87 | 74518 | 247.0 | 194.5 | 252.0 | 194.5 |
| 2020-07-31 | 42.86 (+2.32) | 1.71 (-0.19) | 1.68 (-0.38) | 1837 | 4.13 | -256 | 0.58 | -498 | 1.12 | 44484 | 195.5 | 212.5 | 232.0 | 189.0 |
| 2020-06-30 | 40.54 (-0.72) | 1.9 (-0.86) | 2.06 (+0.03) | 11 | 0.03 | 1539 | 4.18 | 41 | 0.11 | 36829 | 210.0 | 202.0 | 290.5 | 199.0 |
| 2020-05-29 | 41.26 (-0.52) | 2.76 (+0.21) | 2.03 (-0.11) | -1153 | 3.91 | 284 | 0.96 | -149 | 0.5 | 29520 | 196.5 | 187.5 | 198.0 | 178.0 |
| 2020-04-30 | 41.78 (-0.29) | 2.55 (+0.54) | 2.14 (-0.08) | -163 | 0.34 | 699 | 1.48 | -99 | 0.21 | 47257 | 196.5 | 163.5 | 198.5 | 161.0 |
| 2020-03-31 | 42.07 (-1.23) | 2.01 (0.0) | 2.22 (+0.2) | 669 | 1.02 | -506 | 0.77 | 262 | 0.4 | 65394 | 164.0 | 185.0 | 197.0 | 127.5 |
| 2020-02-27 | 43.3 (-4.11) | 2.01 (-1.3) | 2.02 (-0.41) | -6112 | 13.04 | -1703 | 3.63 | -538 | 1.15 | 46870 | 191.5 | 218.5 | 228.5 | 191.0 |
| 2020-01-31 | 47.41 (-0.51) | 3.31 (+0.45) | 2.43 (-0.31) | 1514 | 2.53 | 595 | 1.0 | -413 | 0.69 | 59734 | 224.0 | 280.0 | 290.5 | 220.0 |
| 2019-12-31 | 47.92 (-6.18) | 2.86 (+0.91) | 2.74 (+0.38) | -9734 | 15.88 | 1356 | 2.21 | 784 | 1.28 | 61315 | 225.5 | 228.5 | 229.0 | 207.0 |
| 2019-11-29 | 54.1 (+4.63) | 1.95 (+0.77) | 2.36 (+0.28) | -1977 | 3.9 | 920 | 1.81 | 331 | 0.65 | 50712 | 227.5 | 208.5 | 230.5 | 207.5 |
| 2019-10-31 | 49.47 (-5.2) | 1.18 (-0.52) | 2.08 (+0.3) | -5753 | 16.72 | -619 | 1.8 | 360 | 1.05 | 34405 | 207.5 | 215.5 | 224.0 | 203.0 |
| 2019-09-27 | 54.67 (+0.55) | 1.7 (-1.15) | 1.78 (+0.22) | 264 | 1.08 | -1110 | 4.54 | 260 | 1.06 | 24463 | 214.5 | 217.5 | 230.0 | 208.0 |
| 2019-08-30 | 54.12 () | 2.85 () | 1.56 () | -315 | 12.74 | -7 | 0.28 | 104 | 4.21 | 2473 | 215.5 | 213.0 | 218.5 | 210.0 |
