- 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 | 55.79 (-0.29) | 7.49 (+0.15) | 0.27 (0.0) | -13987 | 71.21 | 7068 | 35.98 | 43 | 0.22 | 19643 | 38.35 | 38.95 | 39.05 | 38.35 |
| 2024-11-20 | 56.08 (-0.2) | 7.34 (+0.12) | 0.27 (+0.01) | -8094 | 50.3 | 5943 | 36.93 | 394 | 2.45 | 16093 | 38.95 | 39.2 | 39.8 | 38.95 |
| 2024-11-19 | 56.28 (-0.1) | 7.22 (+0.12) | 0.26 (+0.01) | -5162 | 31.01 | 5690 | 34.18 | 614 | 3.69 | 16645 | 39.25 | 39.55 | 40.05 | 39.25 |
| 2024-11-18 | 56.38 (-0.02) | 7.1 (+0.11) | 0.25 (0.0) | -1342 | 8.47 | 5445 | 34.35 | 324 | 2.04 | 15852 | 39.6 | 39.9 | 40.1 | 39.6 |
| 2024-11-15 | 56.4 (+0.06) | 6.99 (+0.01) | 0.25 (+0.02) | 2780 | 27.13 | 295 | 2.88 | 765 | 7.47 | 10246 | 39.6 | 39.7 | 40.15 | 39.6 |
| 2024-11-14 | 56.34 (+0.01) | 6.98 (+0.07) | 0.23 (+0.01) | 234 | 1.96 | 3758 | 31.51 | 298 | 2.5 | 11927 | 39.7 | 39.05 | 39.7 | 39.0 |
| 2024-11-13 | 56.33 (+0.02) | 6.91 (+0.05) | 0.22 (-0.01) | 1152 | 11.16 | 2525 | 24.45 | -221 | 2.14 | 10326 | 39.3 | 38.9 | 39.5 | 38.9 |
| 2024-11-12 | 56.31 (+0.03) | 6.86 (+0.04) | 0.23 (0.0) | 754 | 6.04 | 1896 | 15.19 | 46 | 0.37 | 12485 | 39.2 | 38.8 | 39.4 | 38.7 |
| 2024-11-11 | 56.28 (+0.02) | 6.82 (+0.02) | 0.23 (0.0) | 1012 | 11.63 | 889 | 10.21 | 57 | 0.65 | 8704 | 39.3 | 38.7 | 39.35 | 38.6 |
| 2024-11-08 | 56.26 (-0.02) | 6.8 (+0.01) | 0.23 (0.0) | -857 | 9.92 | 497 | 5.75 | 0 | 0.0 | 8641 | 38.9 | 39.75 | 39.75 | 38.9 |
| 2024-11-07 | 56.28 (+0.08) | 6.79 (+0.01) | 0.23 (0.0) | 4172 | 52.37 | 327 | 4.1 | -2 | 0.03 | 7967 | 39.35 | 38.9 | 39.75 | 38.9 |
| 2024-11-06 | 56.2 (+0.03) | 6.78 (0.0) | 0.23 (0.0) | 1208 | 15.98 | 145 | 1.92 | -14 | 0.19 | 7558 | 38.95 | 39.1 | 39.3 | 38.95 |
| 2024-11-05 | 56.17 (-0.01) | 6.78 (+0.02) | 0.23 (0.0) | -268 | 3.64 | 737 | 10.02 | 0 | 0.0 | 7354 | 39.1 | 39.5 | 39.5 | 38.95 |
| 2024-11-04 | 56.18 (0.0) | 6.76 (+0.01) | 0.23 (0.0) | 62 | 1.02 | 795 | 13.1 | 1 | 0.02 | 6070 | 39.35 | 39.35 | 39.55 | 39.05 |
| 2024-11-01 | 56.18 (-0.02) | 6.75 (+0.02) | 0.23 (0.0) | -224 | 1.88 | 1040 | 8.74 | -5 | 0.04 | 11895 | 39.6 | 39.9 | 39.9 | 39.05 |
| 2024-10-30 | 56.2 (+0.04) | 6.73 (+0.01) | 0.23 (0.0) | 1651 | 20.45 | 388 | 4.81 | 49 | 0.61 | 8073 | 40.05 | 39.9 | 40.05 | 39.55 |
| 2024-10-29 | 56.16 (+0.07) | 6.72 (+0.03) | 0.23 (0.0) | 3187 | 34.63 | 1212 | 13.17 | -281 | 3.05 | 9204 | 39.9 | 39.3 | 39.9 | 39.1 |
| 2024-10-28 | 56.09 (+0.04) | 6.69 (0.0) | 0.23 (0.0) | 1951 | 33.85 | 277 | 4.81 | 94 | 1.63 | 5763 | 39.3 | 39.5 | 39.5 | 39.05 |
| 2024-10-25 | 56.05 (+0.04) | 6.69 (+0.01) | 0.23 (0.0) | 1796 | 36.38 | 385 | 7.8 | -57 | 1.15 | 4937 | 39.45 | 39.35 | 39.45 | 38.95 |
| 2024-10-24 | 56.01 (+0.05) | 6.68 (+0.02) | 0.23 (0.0) | 1658 | 23.45 | 755 | 10.68 | -179 | 2.53 | 7071 | 39.1 | 39.0 | 39.45 | 38.9 |
| 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 | 55.96 (-0.04) | 6.66 (+0.03) | 0.23 (-0.01) | -1063 | 12.99 | 1439 | 17.59 | -333 | 4.07 | 8182 | 39.0 | 39.5 | 39.5 | 38.9 |
| 2024-10-22 | 56.0 (+0.05) | 6.63 (+0.06) | 0.24 (0.0) | 1039 | 9.36 | 3048 | 27.46 | -43 | 0.39 | 11100 | 39.6 | 39.3 | 39.8 | 39.0 |
| 2024-10-21 | 55.95 (-0.02) | 6.57 (+0.02) | 0.24 (0.0) | -193 | 2.78 | 652 | 9.4 | 75 | 1.08 | 6933 | 39.25 | 39.8 | 39.8 | 39.0 |
| 2024-10-18 | 55.97 (+0.11) | 6.55 (0.0) | 0.24 (+0.01) | 4810 | 60.51 | -1 | 0.01 | 297 | 3.74 | 7949 | 39.65 | 39.15 | 39.65 | 39.1 |
| 2024-10-17 | 55.86 (0.0) | 6.55 (+0.01) | 0.23 (0.0) | 1425 | 24.93 | 330 | 5.77 | 273 | 4.78 | 5715 | 39.0 | 38.7 | 39.0 | 38.65 |
| 2024-10-16 | 55.86 (0.0) | 6.54 (0.0) | 0.23 (+0.01) | -1245 | 13.75 | 260 | 2.87 | 452 | 4.99 | 9054 | 38.75 | 38.6 | 38.8 | 38.55 |
| 2024-10-15 | 55.86 (+0.08) | 6.54 (0.0) | 0.22 (0.0) | 3312 | 38.8 | 13 | 0.15 | 50 | 0.59 | 8536 | 39.1 | 38.7 | 39.2 | 38.6 |
| 2024-10-14 | 55.78 (-0.01) | 6.54 (+0.01) | 0.22 (0.0) | -626 | 10.64 | 160 | 2.72 | 41 | 0.7 | 5885 | 38.7 | 39.2 | 39.2 | 38.45 |
| 2024-10-11 | 55.79 (-0.02) | 6.53 (-0.01) | 0.22 (0.0) | 1275 | 20.49 | -121 | 1.94 | 13 | 0.21 | 6223 | 38.75 | 39.2 | 39.25 | 38.65 |
| 2024-10-09 | 55.81 (-0.02) | 6.54 (0.0) | 0.22 (0.0) | -1101 | 11.87 | -294 | 3.17 | -61 | 0.66 | 9275 | 38.7 | 39.1 | 39.1 | 38.65 |
| 2024-10-08 | 55.83 (-0.11) | 6.54 (+0.01) | 0.22 (0.0) | -5021 | 34.68 | 650 | 4.49 | -115 | 0.79 | 14476 | 39.1 | 39.8 | 39.9 | 39.05 |
| 2024-10-07 | 55.94 (+0.11) | 6.53 (+0.02) | 0.22 (0.0) | 4735 | 32.9 | 741 | 5.15 | 195 | 1.35 | 14394 | 40.25 | 39.3 | 40.25 | 39.25 |
| 2024-10-04 | 55.83 (+0.16) | 6.51 (-0.14) | 0.22 (0.0) | 7931 | 46.97 | -6343 | 37.57 | -137 | 0.81 | 16884 | 39.0 | 38.35 | 39.35 | 38.35 |
| 2024-10-01 | 55.67 (+0.09) | 6.65 (-0.15) | 0.22 (0.0) | 4904 | 40.5 | -7367 | 60.84 | 39 | 0.32 | 12109 | 38.35 | 38.9 | 39.0 | 38.3 |
| 2024-09-30 | 55.58 (+0.03) | 6.8 (-0.04) | 0.22 (0.0) | 1081 | 9.62 | -2210 | 19.66 | -16 | 0.14 | 11242 | 38.6 | 39.5 | 39.5 | 38.6 |
| 2024-09-27 | 55.55 (+0.04) | 6.84 (-0.02) | 0.22 (0.0) | 1906 | 22.46 | -820 | 9.66 | 110 | 1.3 | 8488 | 39.2 | 39.85 | 39.85 | 39.2 |
| 2024-09-26 | 55.51 (+0.05) | 6.86 (-0.01) | 0.22 (+0.01) | 1760 | 20.27 | -757 | 8.72 | 269 | 3.1 | 8682 | 39.45 | 39.9 | 39.9 | 39.25 |
| 2024-09-25 | 55.46 (+0.08) | 6.87 (-0.02) | 0.21 (+0.01) | 3520 | 37.37 | -543 | 5.76 | 434 | 4.61 | 9419 | 39.55 | 39.35 | 39.55 | 38.8 |
| 2024-09-24 | 55.38 (+0.04) | 6.89 (-0.01) | 0.2 (0.0) | 1775 | 26.99 | -513 | 7.8 | -8 | 0.12 | 6577 | 38.9 | 38.85 | 38.9 | 38.4 |
| 2024-09-23 | 55.34 (+0.07) | 6.9 (+0.01) | 0.2 (0.0) | 2586 | 31.03 | 157 | 1.88 | 214 | 2.57 | 8333 | 38.85 | 38.6 | 39.05 | 38.55 |
| 2024-09-20 | 55.27 (+0.01) | 6.89 (-0.01) | 0.2 (0.0) | 13 | 0.14 | -322 | 3.4 | 27 | 0.29 | 9457 | 38.6 | 39.05 | 39.35 | 38.5 |
| 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 | 55.26 (+0.07) | 6.9 (+0.01) | 0.2 (0.0) | 2997 | 35.75 | 269 | 3.21 | -51 | 0.61 | 8383 | 39.45 | 38.5 | 39.45 | 38.3 |
| 2024-09-18 | 55.19 (+0.02) | 6.89 (0.0) | 0.2 (0.0) | 869 | 16.55 | 300 | 5.71 | -25 | 0.48 | 5252 | 38.5 | 38.3 | 38.55 | 38.3 |
| 2024-09-16 | 55.17 (+0.02) | 6.89 (+0.01) | 0.2 (0.0) | 1372 | 28.68 | 254 | 5.31 | -69 | 1.44 | 4783 | 38.35 | 38.35 | 38.35 | 38.05 |
| 2024-09-13 | 55.15 (+0.01) | 6.88 (0.0) | 0.2 (0.0) | -95 | 1.81 | 82 | 1.57 | -3 | 0.06 | 5237 | 38.2 | 38.45 | 38.45 | 38.0 |
| 2024-09-12 | 55.14 (+0.01) | 6.88 (0.0) | 0.2 (0.0) | 1110 | 13.71 | 275 | 3.4 | 187 | 2.31 | 8096 | 38.3 | 38.45 | 38.45 | 37.8 |
| 2024-09-11 | 55.13 (-0.08) | 6.88 (+0.02) | 0.2 (0.0) | -3691 | 42.05 | 911 | 10.38 | 51 | 0.58 | 8778 | 38.0 | 38.5 | 38.5 | 38.0 |
| 2024-09-10 | 55.21 (+0.01) | 6.86 (0.0) | 0.2 (0.0) | 932 | 19.02 | -123 | 2.51 | 37 | 0.76 | 4900 | 38.5 | 38.9 | 38.9 | 38.25 |
| 2024-09-09 | 55.2 (0.0) | 6.86 (+0.03) | 0.2 (0.0) | -691 | 7.05 | 1428 | 14.56 | -178 | 1.82 | 9806 | 38.7 | 38.25 | 38.75 | 38.15 |
| 2024-09-06 | 55.2 (+0.02) | 6.83 (+0.01) | 0.2 (0.0) | 1548 | 37.17 | 704 | 16.9 | -138 | 3.31 | 4165 | 39.2 | 38.7 | 39.25 | 38.25 |
| 2024-09-05 | 55.18 (-0.04) | 6.82 (+0.03) | 0.2 (-0.01) | -1814 | 22.78 | 1425 | 17.9 | -192 | 2.41 | 7963 | 38.25 | 38.8 | 38.9 | 38.25 |
| 2024-09-04 | 55.22 (-0.08) | 6.79 (+0.03) | 0.21 (-0.01) | -4266 | 30.66 | 1477 | 10.62 | -607 | 4.36 | 13914 | 38.2 | 38.15 | 38.6 | 37.8 |
| 2024-09-03 | 55.3 (-0.04) | 6.76 (+0.01) | 0.22 (0.0) | -472 | 11.39 | 192 | 4.63 | 14 | 0.34 | 4144 | 39.6 | 40.15 | 40.15 | 39.6 |
| 2024-09-02 | 55.34 (0.0) | 6.75 (0.0) | 0.22 (0.0) | -123 | 2.91 | 212 | 5.02 | -30 | 0.71 | 4224 | 40.0 | 40.4 | 40.5 | 39.85 |
| 2024-08-30 | 55.34 (0.0) | 6.75 (+0.01) | 0.22 (0.0) | 39 | 0.5 | 262 | 3.35 | 41 | 0.52 | 7829 | 40.25 | 40.35 | 40.55 | 40.0 |
| 2024-08-29 | 55.34 (-0.02) | 6.74 (0.0) | 0.22 (0.0) | -1043 | 21.15 | 249 | 5.05 | -149 | 3.02 | 4931 | 40.0 | 40.3 | 40.45 | 40.0 |
| 2024-08-28 | 55.36 (0.0) | 6.74 (+0.01) | 0.22 (0.0) | -511 | 16.57 | 434 | 14.07 | -19 | 0.62 | 3084 | 40.35 | 40.35 | 40.55 | 40.15 |
| 2024-08-27 | 55.36 (-0.11) | 6.73 (+0.01) | 0.22 (0.0) | -5014 | 63.47 | 588 | 7.44 | -63 | 0.8 | 7900 | 40.3 | 41.1 | 41.3 | 40.25 |
| 2024-08-26 | 55.47 (+0.03) | 6.72 (+0.01) | 0.22 (0.0) | 1356 | 19.89 | 172 | 2.52 | -36 | 0.53 | 6818 | 41.45 | 41.0 | 41.75 | 41.0 |
| 2024-08-23 | 55.44 (-0.01) | 6.71 (+0.01) | 0.22 (0.0) | 130 | 3.2 | 495 | 12.18 | -90 | 2.21 | 4064 | 40.8 | 40.6 | 40.95 | 40.25 |
| 2024-08-22 | 55.45 (-0.01) | 6.7 (+0.01) | 0.22 (-0.01) | -961 | 18.94 | 448 | 8.83 | -38 | 0.75 | 5075 | 40.3 | 40.75 | 40.75 | 40.2 |
| 2024-08-21 | 55.46 (-0.02) | 6.69 (+0.01) | 0.23 (+0.01) | -2016 | 40.13 | 470 | 9.36 | 65 | 1.29 | 5024 | 40.6 | 41.1 | 41.25 | 40.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 55.48 (+0.01) | 6.68 (-0.01) | 0.22 (-0.01) | 614 | 18.95 | -85 | 2.62 | -30 | 0.93 | 3240 | 41.0 | 41.6 | 41.6 | 40.9 |
| 2024-08-19 | 55.47 (0.0) | 6.69 (0.0) | 0.23 (0.0) | -159 | 5.16 | -104 | 3.38 | -94 | 3.05 | 3080 | 41.15 | 41.6 | 41.7 | 41.15 |
| 2024-08-16 | 55.47 (+0.04) | 6.69 (+0.03) | 0.23 (0.0) | 1720 | 27.38 | 1302 | 20.73 | -26 | 0.41 | 6282 | 41.8 | 41.65 | 42.0 | 41.6 |
| 2024-08-15 | 55.43 (0.0) | 6.66 (-0.01) | 0.23 (+0.01) | 53 | 1.16 | -657 | 14.41 | 260 | 5.7 | 4558 | 41.05 | 41.9 | 41.9 | 41.05 |
| 2024-08-14 | 55.43 (+0.04) | 6.67 (+0.01) | 0.22 (0.0) | 1922 | 27.28 | 823 | 11.68 | -106 | 1.5 | 7046 | 41.55 | 40.75 | 41.6 | 40.75 |
| 2024-08-13 | 55.39 (-0.01) | 6.66 (+0.03) | 0.22 (0.0) | -370 | 9.92 | 1323 | 35.49 | 11 | 0.3 | 3728 | 40.6 | 40.25 | 40.65 | 40.25 |
| 2024-08-12 | 55.4 (0.0) | 6.63 (+0.02) | 0.22 (0.0) | 765 | 16.25 | 1046 | 22.22 | 16 | 0.34 | 4708 | 40.35 | 40.35 | 40.55 | 39.85 |
| 2024-08-09 | 55.4 (+0.03) | 6.61 (+0.02) | 0.22 (-0.01) | 2626 | 32.7 | 742 | 9.24 | -247 | 3.08 | 8031 | 40.0 | 39.35 | 40.35 | 39.35 |
| 2024-08-08 | 55.37 (-0.03) | 6.59 (+0.02) | 0.23 (0.0) | -83 | 1.21 | 1204 | 17.61 | -241 | 3.52 | 6837 | 39.3 | 39.35 | 39.75 | 39.1 |
| 2024-08-07 | 55.4 (+0.09) | 6.57 (+0.01) | 0.23 (0.0) | 4577 | 36.11 | 486 | 3.83 | 47 | 0.37 | 12674 | 40.05 | 39.0 | 40.05 | 38.85 |
| 2024-08-06 | 55.31 (+0.1) | 6.56 (+0.04) | 0.23 (0.0) | 3334 | 27.71 | 1968 | 16.36 | 147 | 1.22 | 12030 | 39.2 | 38.9 | 39.4 | 38.05 |
| 2024-08-05 | 55.21 (-0.09) | 6.52 (+0.07) | 0.23 (-0.02) | -4923 | 30.75 | 3177 | 19.84 | -804 | 5.02 | 16012 | 38.6 | 39.7 | 39.7 | 37.65 |
| 2024-08-02 | 55.3 (-0.04) | 6.45 (+0.04) | 0.25 (0.0) | -4080 | 28.97 | 1820 | 12.92 | -54 | 0.38 | 14082 | 40.6 | 41.0 | 41.0 | 39.85 |
| 2024-08-01 | 55.34 (-0.01) | 6.41 (0.0) | 0.25 (0.0) | -578 | 5.19 | 455 | 4.08 | 15 | 0.13 | 11140 | 41.2 | 41.45 | 41.65 | 41.0 |
| 2024-07-31 | 55.35 (+0.1) | 6.41 (+0.01) | 0.25 (0.0) | 5244 | 40.2 | 64 | 0.49 | -24 | 0.18 | 13046 | 41.7 | 41.4 | 41.8 | 41.4 |
| 2024-07-30 | 55.25 (+0.01) | 6.4 (+0.01) | 0.25 (-0.01) | 639 | 9.75 | 493 | 7.52 | -833 | 12.71 | 6552 | 41.4 | 41.55 | 41.55 | 41.05 |
| 2024-07-29 | 55.24 (+0.07) | 6.39 (+0.01) | 0.26 (0.0) | 3450 | 37.36 | 407 | 4.41 | 35 | 0.38 | 9235 | 41.55 | 41.5 | 41.9 | 41.05 |
| 2024-07-26 | 55.17 (+0.03) | 6.38 (0.0) | 0.26 (0.0) | 1896 | 18.89 | 73 | 0.73 | 34 | 0.34 | 10036 | 41.7 | 41.65 | 41.95 | 41.25 |
| 2024-07-23 | 55.14 (+0.01) | 6.38 (+0.01) | 0.26 (0.0) | 199 | 3.01 | 551 | 8.32 | -60 | 0.91 | 6621 | 42.15 | 41.75 | 42.15 | 41.6 |
| 2024-07-22 | 55.13 (+0.01) | 6.37 (+0.21) | 0.26 (-0.02) | 84 | 0.49 | 5287 | 31.06 | -603 | 3.54 | 17021 | 41.6 | 42.05 | 42.25 | 41.35 |
| 2024-07-19 | 55.12 (-0.17) | 6.16 (+0.11) | 0.28 (-0.01) | -9108 | 63.11 | 5129 | 35.54 | -469 | 3.25 | 14431 | 42.2 | 42.9 | 42.95 | 41.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 55.29 (-0.05) | 6.05 (+0.1) | 0.29 (0.0) | -3558 | 26.85 | 4826 | 36.42 | -13 | 0.1 | 13250 | 43.0 | 42.85 | 43.35 | 42.55 |
| 2024-07-17 | 55.34 (-0.09) | 5.95 (-0.01) | 0.29 (-0.04) | -2630 | 9.08 | -234 | 0.81 | -2231 | 7.7 | 28962 | 42.65 | 43.3 | 43.85 | 42.5 |
| 2024-07-16 | 55.43 (-0.14) | 5.96 (+0.16) | 0.33 (0.0) | -6424 | 35.29 | 7738 | 42.51 | -28 | 0.15 | 18203 | 45.1 | 45.0 | 45.1 | 44.75 |
| 2024-07-15 | 55.57 (-0.06) | 5.8 (+0.07) | 0.33 (0.0) | -2423 | 18.26 | 3303 | 24.89 | -7 | 0.05 | 13271 | 45.0 | 45.15 | 45.4 | 44.85 |
| 2024-07-12 | 55.63 (+0.16) | 5.73 (+0.05) | 0.33 (0.0) | 7545 | 46.4 | 2518 | 15.48 | 58 | 0.36 | 16262 | 45.15 | 44.4 | 45.25 | 44.4 |
| 2024-07-11 | 55.47 (+0.12) | 5.68 (+0.06) | 0.33 (0.0) | 5529 | 34.12 | 2609 | 16.1 | 61 | 0.38 | 16205 | 44.55 | 44.5 | 44.85 | 44.25 |
| 2024-07-10 | 55.35 (-0.13) | 5.62 (+0.05) | 0.33 (+0.01) | -7293 | 37.04 | 2494 | 12.67 | 592 | 3.01 | 19692 | 44.5 | 45.75 | 45.75 | 44.4 |
| 2024-07-09 | 55.48 (-0.03) | 5.57 (+0.04) | 0.32 (+0.01) | -2089 | 29.48 | 1993 | 28.12 | 659 | 9.3 | 7087 | 45.95 | 45.9 | 46.0 | 45.6 |
| 2024-07-08 | 55.51 (+0.01) | 5.53 (+0.09) | 0.31 (+0.02) | 124 | 1.44 | 4392 | 50.87 | 914 | 10.59 | 8634 | 46.0 | 46.05 | 46.1 | 45.8 |
| 2024-07-05 | 55.5 (+0.01) | 5.44 (0.0) | 0.29 (+0.02) | 756 | 16.8 | 32 | 0.71 | 602 | 13.38 | 4500 | 46.15 | 46.3 | 46.35 | 45.9 |
| 2024-07-04 | 55.49 (+0.07) | 5.44 (+0.04) | 0.27 (+0.02) | 3021 | 37.35 | 1872 | 23.14 | 981 | 12.13 | 8089 | 46.3 | 46.35 | 46.5 | 46.0 |
| 2024-07-03 | 55.42 (+0.07) | 5.4 (+0.01) | 0.25 (0.0) | 2479 | 40.6 | 475 | 7.78 | 153 | 2.51 | 6106 | 46.15 | 45.7 | 46.2 | 45.65 |
| 2024-07-02 | 55.35 (-0.02) | 5.39 (+0.02) | 0.25 (0.0) | -1226 | 28.09 | 1165 | 26.7 | -22 | 0.5 | 4364 | 45.65 | 45.65 | 46.1 | 45.5 |
| 2024-07-01 | 55.37 (-0.01) | 5.37 (0.0) | 0.25 (0.0) | -211 | 13.75 | 47 | 3.06 | 36 | 2.35 | 1535 | 45.75 | 46.05 | 46.15 | 45.7 |
| 2024-06-28 | 55.38 (+0.03) | 5.37 (0.0) | 0.25 (0.0) | 1144 | 30.09 | 62 | 1.63 | 66 | 1.74 | 3802 | 46.05 | 45.65 | 46.25 | 45.65 |
| 2024-06-27 | 55.35 (-0.01) | 5.37 (+0.01) | 0.25 (0.0) | -602 | 15.71 | 140 | 3.65 | -30 | 0.78 | 3832 | 45.65 | 45.25 | 45.85 | 45.25 |
| 2024-06-26 | 55.36 (-0.03) | 5.36 (0.0) | 0.25 (0.0) | -1500 | 45.94 | 223 | 6.83 | 103 | 3.15 | 3265 | 45.7 | 45.8 | 45.95 | 45.5 |
| 2024-06-25 | 55.39 (+0.02) | 5.36 (+0.02) | 0.25 (0.0) | 1105 | 23.65 | 1083 | 23.18 | 53 | 1.13 | 4672 | 46.15 | 46.15 | 46.25 | 45.85 |
| 2024-06-24 | 55.37 (0.0) | 5.34 (+0.01) | 0.25 (0.0) | -70 | 2.12 | 190 | 5.74 | 31 | 0.94 | 3308 | 45.85 | 45.9 | 45.95 | 45.55 |
| 2024-06-21 | 55.37 (-0.01) | 5.33 (0.0) | 0.25 (+0.01) | 196 | 3.03 | 27 | 0.42 | 49 | 0.76 | 6458 | 45.85 | 46.0 | 46.2 | 45.85 |
| 2024-06-20 | 55.38 (-0.01) | 5.33 (0.0) | 0.24 (0.0) | 26 | 0.79 | 228 | 6.9 | 385 | 11.65 | 3304 | 46.05 | 46.15 | 46.2 | 45.85 |
| 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 | 55.39 (+0.02) | 5.33 (+0.02) | 0.24 (+0.01) | 1004 | 20.12 | 720 | 14.43 | 282 | 5.65 | 4989 | 46.0 | 45.9 | 46.1 | 45.6 |
| 2024-06-18 | 55.37 (0.0) | 5.31 (+0.01) | 0.23 (0.0) | 529 | 13.72 | 709 | 18.39 | 33 | 0.86 | 3856 | 45.75 | 45.6 | 45.8 | 45.35 |
| 2024-06-17 | 55.37 (0.0) | 5.3 (0.0) | 0.23 (0.0) | -278 | 12.16 | -33 | 1.44 | 16 | 0.7 | 2287 | 45.4 | 45.6 | 45.85 | 45.4 |
| 2024-06-14 | 55.37 (-0.03) | 5.3 (+0.01) | 0.23 (0.0) | -1435 | 32.88 | 547 | 12.53 | -50 | 1.15 | 4365 | 45.35 | 45.55 | 45.6 | 45.3 |
| 2024-06-13 | 55.4 (+0.03) | 5.29 (+0.01) | 0.23 (0.0) | 529 | 11.56 | 437 | 9.55 | 0 | 0.0 | 4576 | 45.55 | 46.0 | 46.0 | 45.5 |
| 2024-06-12 | 55.37 (-0.06) | 5.28 (+0.03) | 0.23 (0.0) | -3229 | 71.11 | 1598 | 35.19 | 18 | 0.4 | 4541 | 45.5 | 45.65 | 45.65 | 45.35 |
| 2024-06-11 | 55.43 (-0.01) | 5.25 (+0.01) | 0.23 (0.0) | -1982 | 35.47 | 254 | 4.55 | 78 | 1.4 | 5588 | 45.5 | 46.05 | 46.15 | 45.5 |
| 2024-06-07 | 55.44 (-0.08) | 5.24 (+0.05) | 0.23 (0.0) | -1603 | 38.76 | 2235 | 54.04 | 50 | 1.21 | 4136 | 46.2 | 45.9 | 46.35 | 45.75 |
| 2024-06-06 | 55.52 (-0.09) | 5.19 (+0.06) | 0.23 (0.0) | -2355 | 41.99 | 3151 | 56.18 | -40 | 0.71 | 5609 | 45.95 | 45.65 | 46.2 | 45.65 |
| 2024-06-05 | 55.61 (-0.13) | 5.13 (+0.1) | 0.23 (0.0) | -4855 | 64.66 | 4656 | 62.01 | -89 | 1.19 | 7509 | 45.7 | 46.2 | 46.3 | 45.6 |
| 2024-06-04 | 55.74 (-0.14) | 5.03 (+0.1) | 0.23 (0.0) | -5107 | 56.89 | 5294 | 58.97 | -119 | 1.33 | 8977 | 45.8 | 45.45 | 46.1 | 45.4 |
| 2024-06-03 | 55.88 (-0.29) | 4.93 (+0.22) | 0.23 (0.0) | -14032 | 62.61 | 10511 | 46.9 | -8 | 0.04 | 22413 | 45.95 | 46.45 | 46.5 | 45.1 |
| 2024-05-31 | 56.17 (-0.19) | 4.71 (+0.38) | 0.23 (0.0) | -10559 | 19.71 | 18233 | 34.04 | 47 | 0.09 | 53562 | 46.05 | 46.05 | 46.75 | 45.85 |
| 2024-05-30 | 56.36 (-0.09) | 4.33 (+0.08) | 0.23 (-0.01) | -4664 | 42.82 | 3977 | 36.51 | -353 | 3.24 | 10893 | 45.6 | 45.45 | 46.15 | 45.45 |
| 2024-05-29 | 56.45 (-0.12) | 4.25 (+0.03) | 0.24 (+0.01) | -6087 | 51.32 | 1454 | 12.26 | 345 | 2.91 | 11862 | 45.55 | 46.15 | 46.35 | 45.55 |
| 2024-05-28 | 56.57 (-0.02) | 4.22 (+0.02) | 0.23 (-0.01) | -815 | 8.92 | 1224 | 13.39 | -324 | 3.55 | 9139 | 46.5 | 46.1 | 46.65 | 45.95 |
| 2024-05-27 | 56.59 (+0.01) | 4.2 (-0.04) | 0.24 (0.0) | 184 | 1.46 | -2231 | 17.66 | 10 | 0.08 | 12632 | 46.0 | 46.45 | 46.65 | 46.0 |
| 2024-05-24 | 56.58 (-0.03) | 4.24 (-0.06) | 0.24 (0.0) | -1092 | 9.79 | -2878 | 25.79 | 5 | 0.04 | 11159 | 46.4 | 47.3 | 47.3 | 46.4 |
| 2024-05-23 | 56.61 (+0.19) | 4.3 (-0.19) | 0.24 (0.0) | 9375 | 55.53 | -8959 | 53.06 | -71 | 0.42 | 16884 | 47.45 | 47.05 | 47.7 | 46.8 |
| 2024-05-22 | 56.42 (-0.24) | 4.49 (-0.09) | 0.24 (0.0) | 10795 | 57.34 | -4454 | 23.66 | -58 | 0.31 | 18825 | 47.8 | 47.2 | 47.8 | 46.95 |
| 2024-05-21 | 56.66 (+0.14) | 4.58 (-0.14) | 0.24 (0.0) | 6493 | 50.0 | -7049 | 54.28 | -83 | 0.64 | 12986 | 47.25 | 47.45 | 47.45 | 46.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 56.52 (+0.32) | 4.72 (-0.21) | 0.24 (0.0) | 17094 | 78.68 | -9857 | 45.37 | 179 | 0.82 | 21725 | 47.5 | 46.5 | 47.5 | 46.4 |
| 2024-05-17 | 56.2 (+0.13) | 4.93 (-0.15) | 0.24 (0.0) | 7115 | 56.84 | -7635 | 61.0 | 153 | 1.22 | 12517 | 46.1 | 46.85 | 46.85 | 46.1 |
| 2024-05-16 | 56.07 (+0.15) | 5.08 (-0.05) | 0.24 (+0.01) | 6959 | 60.39 | -2301 | 19.97 | 221 | 1.92 | 11523 | 46.9 | 46.5 | 47.0 | 46.4 |
| 2024-05-15 | 55.92 (+0.06) | 5.13 (0.0) | 0.23 (0.0) | 3869 | 43.48 | 47 | 0.53 | 246 | 2.76 | 8899 | 46.25 | 45.9 | 47.1 | 45.9 |
| 2024-05-14 | 55.86 (-0.02) | 5.13 (-0.02) | 0.23 (0.0) | -1681 | 24.93 | -1043 | 15.47 | -112 | 1.66 | 6744 | 45.9 | 46.75 | 46.8 | 45.8 |
| 2024-05-13 | 55.88 (+0.03) | 5.15 (0.0) | 0.23 (0.0) | 832 | 23.06 | 21 | 0.58 | -20 | 0.55 | 3608 | 46.85 | 46.9 | 46.9 | 46.55 |
| 2024-05-10 | 55.85 (+0.03) | 5.15 (-0.01) | 0.23 (0.0) | 1592 | 30.75 | -393 | 7.59 | 9 | 0.17 | 5178 | 46.9 | 46.35 | 46.9 | 46.25 |
| 2024-05-09 | 55.82 (0.0) | 5.16 (+0.01) | 0.23 (0.0) | -358 | 10.04 | 454 | 12.73 | -19 | 0.53 | 3567 | 46.35 | 46.8 | 46.9 | 46.15 |
| 2024-05-08 | 55.82 (+0.01) | 5.15 (0.0) | 0.23 (0.0) | 440 | 8.66 | 26 | 0.51 | 162 | 3.19 | 5079 | 46.7 | 46.8 | 46.8 | 46.15 |
| 2024-05-07 | 55.81 (-0.01) | 5.15 (+0.02) | 0.23 (+0.01) | -1200 | 20.52 | 1028 | 17.58 | 84 | 1.44 | 5848 | 46.7 | 47.05 | 47.05 | 46.2 |
| 2024-05-06 | 55.82 (-0.02) | 5.13 (+0.02) | 0.22 (0.0) | 111 | 1.82 | 739 | 12.13 | 62 | 1.02 | 6091 | 46.9 | 47.0 | 47.5 | 46.55 |
| 2024-05-03 | 55.84 (+0.07) | 5.11 (-0.02) | 0.22 (-0.01) | 3008 | 42.79 | -1032 | 14.68 | -144 | 2.05 | 7029 | 47.0 | 46.95 | 47.35 | 46.8 |
| 2024-05-02 | 55.77 (+0.07) | 5.13 (+0.01) | 0.23 (+0.01) | 2600 | 28.88 | 878 | 9.75 | 79 | 0.88 | 9002 | 46.95 | 46.5 | 47.05 | 46.45 |
| 2024-04-30 | 55.7 (+0.01) | 5.12 (+0.01) | 0.22 (0.0) | 703 | 15.08 | 6 | 0.13 | 224 | 4.8 | 4663 | 46.45 | 46.05 | 46.65 | 46.0 |
| 2024-04-29 | 55.69 (+0.06) | 5.11 (0.0) | 0.22 (+0.01) | 2840 | 40.83 | 40 | 0.58 | 402 | 5.78 | 6955 | 46.4 | 45.2 | 46.4 | 45.2 |
| 2024-04-26 | 55.63 (-0.02) | 5.11 (0.0) | 0.21 (0.0) | -1224 | 35.35 | 6 | 0.17 | -73 | 2.11 | 3463 | 45.05 | 45.05 | 45.35 | 45.05 |
| 2024-04-25 | 55.65 (-0.05) | 5.11 (0.0) | 0.21 (0.0) | -2116 | 43.81 | 328 | 6.79 | 60 | 1.24 | 4830 | 45.2 | 45.35 | 45.4 | 45.0 |
| 2024-04-24 | 55.7 (-0.02) | 5.11 (0.0) | 0.21 (0.0) | -425 | 15.49 | 10 | 0.36 | 241 | 8.78 | 2744 | 45.75 | 46.25 | 46.3 | 45.6 |
| 2024-04-23 | 55.72 (-0.02) | 5.11 (0.0) | 0.21 (+0.01) | -959 | 17.55 | 88 | 1.61 | 240 | 4.39 | 5465 | 45.85 | 45.85 | 46.25 | 45.6 |
| 2024-04-22 | 55.74 (+0.01) | 5.11 (-0.13) | 0.2 (0.0) | 332 | 5.94 | 51 | 0.91 | 351 | 6.28 | 5589 | 45.55 | 45.45 | 45.75 | 45.1 |
| 2024-04-19 | 55.73 (-0.08) | 5.24 (+0.01) | 0.2 (0.0) | -3321 | 26.55 | 321 | 2.57 | -215 | 1.72 | 12509 | 45.0 | 45.75 | 46.25 | 44.75 |
| 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 | 55.81 (+0.01) | 5.23 (-0.01) | 0.2 (0.0) | 371 | 6.53 | -281 | 4.95 | 74 | 1.3 | 5681 | 46.05 | 46.0 | 46.55 | 45.8 |
| 2024-04-17 | 55.8 (-0.01) | 5.24 (0.0) | 0.2 (0.0) | -586 | 12.08 | 9 | 0.19 | -181 | 3.73 | 4850 | 46.4 | 46.1 | 46.85 | 45.65 |
| 2024-04-16 | 55.81 (0.0) | 5.24 (-0.01) | 0.2 (0.0) | 280 | 3.96 | -432 | 6.11 | -55 | 0.78 | 7065 | 46.1 | 47.15 | 47.25 | 46.1 |
| 2024-04-15 | 55.81 (+0.06) | 5.25 (0.0) | 0.2 (0.0) | 2912 | 51.37 | -22 | 0.39 | -50 | 0.88 | 5669 | 47.4 | 47.3 | 47.8 | 46.95 |
| 2024-04-12 | 55.75 (+0.01) | 5.25 (0.0) | 0.2 (-0.01) | 488 | 7.81 | -24 | 0.38 | -354 | 5.66 | 6251 | 47.5 | 46.9 | 47.5 | 46.65 |
| 2024-04-11 | 55.74 (+0.03) | 5.25 (0.0) | 0.21 (-0.01) | 966 | 27.3 | 15 | 0.42 | -195 | 5.51 | 3538 | 47.5 | 47.6 | 47.6 | 47.0 |
| 2024-04-10 | 55.71 (+0.08) | 5.25 (0.0) | 0.22 (+0.01) | 3562 | 68.12 | -174 | 3.33 | 100 | 1.91 | 5229 | 47.45 | 46.85 | 47.7 | 46.6 |
| 2024-04-09 | 55.63 (+0.02) | 5.25 (0.0) | 0.21 (0.0) | 1023 | 40.02 | -29 | 1.13 | -47 | 1.84 | 2556 | 46.85 | 46.4 | 46.95 | 46.4 |
| 2024-04-08 | 55.61 (+0.01) | 5.25 (+0.01) | 0.21 (0.0) | 73 | 1.3 | 548 | 9.75 | -35 | 0.62 | 5621 | 46.7 | 45.6 | 46.85 | 45.6 |
| 2024-04-03 | 55.6 (-0.04) | 5.24 (0.0) | 0.21 (0.0) | -804 | 18.99 | 8 | 0.19 | 48 | 1.13 | 4234 | 45.95 | 46.35 | 46.6 | 45.8 |
| 2024-04-02 | 55.64 (+0.01) | 5.24 (0.0) | 0.21 (-0.01) | 192 | 7.04 | 0 | 0.0 | -134 | 4.91 | 2727 | 46.35 | 46.75 | 46.75 | 46.35 |
| 2024-04-01 | 55.63 (-0.03) | 5.24 (+0.02) | 0.22 (-0.01) | -1895 | 21.37 | 968 | 10.91 | -592 | 6.67 | 8869 | 46.5 | 47.95 | 48.15 | 46.5 |
| 2024-03-29 | 55.66 (-0.12) | 5.22 (+0.38) | 0.23 (-0.02) | -4726 | 19.96 | 18465 | 78.0 | -1168 | 4.93 | 23673 | 48.35 | 48.2 | 49.0 | 47.55 |
| 2024-03-28 | 55.78 (-0.12) | 4.84 (+0.24) | 0.25 (0.0) | -5967 | 32.81 | 11818 | 64.99 | 134 | 0.74 | 18185 | 48.25 | 48.0 | 48.4 | 47.45 |
| 2024-03-27 | 55.9 (-0.04) | 4.6 (+0.09) | 0.25 (0.0) | -2399 | 30.85 | 4327 | 55.64 | 3 | 0.04 | 7777 | 48.0 | 46.95 | 48.1 | 46.95 |
| 2024-03-26 | 55.94 (+0.01) | 4.51 (+0.02) | 0.25 (0.0) | 523 | 13.18 | 865 | 21.79 | -40 | 1.01 | 3969 | 47.3 | 46.9 | 47.3 | 46.7 |
| 2024-03-25 | 55.93 (-0.03) | 4.49 (+0.01) | 0.25 (-0.01) | -1630 | 41.5 | 675 | 17.18 | -205 | 5.22 | 3928 | 46.9 | 47.8 | 47.8 | 46.6 |
| 2024-03-22 | 55.96 (+0.01) | 4.48 (+0.09) | 0.26 (0.0) | -611 | 6.9 | 4150 | 46.87 | -386 | 4.36 | 8855 | 47.9 | 47.95 | 47.95 | 47.0 |
| 2024-03-21 | 55.95 (+0.1) | 4.39 (+0.06) | 0.26 (+0.01) | 4647 | 38.77 | 2981 | 24.87 | 452 | 3.77 | 11985 | 47.8 | 46.7 | 47.8 | 46.25 |
| 2024-03-20 | 55.85 (-0.02) | 4.33 (+0.06) | 0.25 (+0.01) | -462 | 4.59 | 3055 | 30.37 | 842 | 8.37 | 10058 | 46.7 | 46.7 | 46.85 | 46.35 |
| 2024-03-19 | 55.87 (0.0) | 4.27 (+0.06) | 0.24 (0.0) | 3 | 0.04 | 2800 | 33.96 | 12 | 0.15 | 8244 | 46.35 | 46.25 | 46.65 | 45.9 |
| 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 | 55.87 (+0.03) | 4.21 (-0.01) | 0.24 (0.0) | 1248 | 32.48 | -333 | 8.67 | 23 | 0.6 | 3842 | 46.3 | 46.4 | 46.45 | 46.0 |
| 2024-03-15 | 55.84 (+0.08) | 4.22 (-0.01) | 0.24 (0.0) | 3580 | 33.6 | -450 | 4.22 | -59 | 0.55 | 10654 | 46.4 | 46.0 | 46.45 | 45.8 |
| 2024-03-14 | 55.76 (+0.06) | 4.23 (0.0) | 0.24 (+0.01) | 3035 | 47.86 | -96 | 1.51 | 122 | 1.92 | 6341 | 46.2 | 45.35 | 46.2 | 45.35 |
| 2024-03-13 | 55.7 (+0.01) | 4.23 (0.0) | 0.23 (0.0) | 492 | 10.44 | -10 | 0.21 | 60 | 1.27 | 4714 | 45.4 | 44.7 | 45.6 | 44.6 |
| 2024-03-12 | 55.69 (+0.01) | 4.23 (0.0) | 0.23 (+0.01) | 250 | 5.91 | -6 | 0.14 | 543 | 12.84 | 4229 | 45.05 | 44.65 | 45.15 | 44.55 |
| 2024-03-11 | 55.68 (+0.01) | 4.23 (0.0) | 0.22 (0.0) | 91 | 4.91 | -6 | 0.32 | 25 | 1.35 | 1853 | 44.6 | 44.8 | 44.85 | 44.4 |
| 2024-03-08 | 55.67 (+0.03) | 4.23 (0.0) | 0.22 (0.0) | 1023 | 30.46 | -80 | 2.38 | -18 | 0.54 | 3358 | 44.75 | 44.3 | 44.75 | 44.25 |
| 2024-03-07 | 55.64 (+0.02) | 4.23 (0.0) | 0.22 (0.0) | 900 | 26.9 | -40 | 1.2 | -103 | 3.08 | 3346 | 44.7 | 44.1 | 44.7 | 44.1 |
| 2024-03-06 | 55.62 (-0.01) | 4.23 (0.0) | 0.22 (-0.01) | -460 | 16.6 | -33 | 1.19 | -60 | 2.17 | 2771 | 44.3 | 44.6 | 44.65 | 44.3 |
| 2024-03-05 | 55.63 (-0.02) | 4.23 (0.0) | 0.23 (0.0) | -1132 | 34.95 | -60 | 1.85 | -265 | 8.18 | 3239 | 44.45 | 44.6 | 44.75 | 44.45 |
| 2024-03-04 | 55.65 (-0.01) | 4.23 (0.0) | 0.23 (0.0) | 49 | 1.67 | -5 | 0.17 | 34 | 1.16 | 2941 | 44.7 | 44.5 | 44.75 | 44.4 |
| 2024-03-01 | 55.66 (-0.01) | 4.23 (0.0) | 0.23 (0.0) | -501 | 21.78 | 47 | 2.04 | 0 | 0.0 | 2300 | 44.55 | 44.65 | 45.2 | 44.55 |
| 2024-02-29 | 55.67 (+0.01) | 4.23 (+0.01) | 0.23 (0.0) | 196 | 3.52 | 427 | 7.66 | 128 | 2.3 | 5571 | 45.0 | 44.5 | 45.0 | 44.3 |
| 2024-02-27 | 55.66 (0.0) | 4.22 (0.0) | 0.23 (0.0) | 76 | 2.12 | 19 | 0.53 | 81 | 2.26 | 3591 | 44.7 | 44.65 | 44.9 | 44.6 |
| 2024-02-26 | 55.66 (+0.01) | 4.22 (0.0) | 0.23 (+0.01) | -60 | 2.43 | -31 | 1.26 | 318 | 12.9 | 2466 | 44.85 | 44.55 | 44.85 | 44.5 |
| 2024-02-23 | 55.65 (0.0) | 4.22 (0.0) | 0.22 (0.0) | 219 | 15.97 | -52 | 3.79 | 4 | 0.29 | 1371 | 44.75 | 44.85 | 44.9 | 44.65 |
| 2024-02-22 | 55.65 (-0.02) | 4.22 (+0.01) | 0.22 (0.0) | -51 | 2.33 | 506 | 23.16 | 7 | 0.32 | 2185 | 44.95 | 44.9 | 44.95 | 44.55 |
| 2024-02-21 | 55.67 (-0.03) | 4.21 (+0.01) | 0.22 (+0.01) | -1573 | 42.98 | 617 | 16.86 | 342 | 9.34 | 3660 | 44.9 | 45.0 | 45.0 | 44.5 |
| 2024-02-20 | 55.7 (+0.01) | 4.2 (0.0) | 0.21 (0.0) | 370 | 24.75 | -7 | 0.47 | -19 | 1.27 | 1495 | 44.9 | 44.5 | 44.9 | 44.5 |
| 2024-02-19 | 55.69 (+0.02) | 4.2 (+0.01) | 0.21 (0.0) | 288 | 9.93 | 689 | 23.75 | 349 | 12.03 | 2901 | 44.85 | 44.5 | 44.85 | 44.25 |
| 2024-02-16 | 55.67 (-0.01) | 4.19 (0.0) | 0.21 (+0.01) | -864 | 33.44 | 30 | 1.16 | 211 | 8.17 | 2584 | 44.2 | 44.05 | 44.2 | 43.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 55.68 (+0.01) | 4.19 (0.0) | 0.2 (0.0) | 291 | 5.5 | 51 | 0.96 | 28 | 0.53 | 5295 | 44.1 | 44.0 | 44.55 | 43.9 |
| 2024-02-05 | 55.67 (-0.03) | 4.19 (0.0) | 0.2 (0.0) | -864 | 30.44 | -11 | 0.39 | 68 | 2.4 | 2838 | 44.2 | 44.1 | 44.45 | 44.1 |
| 2024-02-02 | 55.7 (+0.01) | 4.19 (+0.01) | 0.2 (0.0) | 69 | 3.33 | 30 | 1.45 | 72 | 3.48 | 2069 | 44.8 | 44.6 | 44.9 | 44.45 |
| 2024-02-01 | 55.69 (+0.01) | 4.18 (+0.01) | 0.2 (0.0) | 195 | 5.05 | 570 | 14.76 | 79 | 2.05 | 3863 | 44.95 | 44.75 | 44.95 | 44.45 |
| 2024-01-31 | 55.68 (+0.01) | 4.17 (0.0) | 0.2 (0.0) | 131 | 3.56 | 12 | 0.33 | 3 | 0.08 | 3679 | 44.3 | 44.3 | 44.6 | 44.2 |
| 2024-01-30 | 55.67 (-0.03) | 4.17 (0.0) | 0.2 (0.0) | -1382 | 43.47 | -35 | 1.1 | -3 | 0.09 | 3179 | 44.3 | 44.75 | 44.8 | 44.2 |
| 2024-01-29 | 55.7 (+0.02) | 4.17 (0.0) | 0.2 (0.0) | 538 | 22.95 | -2 | 0.09 | -33 | 1.41 | 2344 | 45.0 | 44.6 | 45.0 | 44.6 |
| 2024-01-26 | 55.68 (+0.02) | 4.17 (0.0) | 0.2 (0.0) | 579 | 27.34 | -24 | 1.13 | -105 | 4.96 | 2118 | 44.7 | 44.3 | 44.8 | 44.25 |
| 2024-01-25 | 55.66 (-0.01) | 4.17 (0.0) | 0.2 (0.0) | -86 | 4.44 | -7 | 0.36 | -184 | 9.49 | 1938 | 44.3 | 44.6 | 44.6 | 44.2 |
| 2024-01-24 | 55.67 (+0.01) | 4.17 (0.0) | 0.2 (-0.01) | 131 | 6.49 | -5 | 0.25 | -509 | 25.21 | 2019 | 44.35 | 44.25 | 44.65 | 44.25 |
| 2024-01-23 | 55.66 (0.0) | 4.17 (0.0) | 0.21 (0.0) | -373 | 17.93 | 13 | 0.62 | -14 | 0.67 | 2080 | 44.25 | 44.6 | 44.6 | 44.2 |
| 2024-01-22 | 55.66 (-0.02) | 4.17 (0.0) | 0.21 (0.0) | -970 | 48.77 | 22 | 1.11 | -44 | 2.21 | 1989 | 44.3 | 44.8 | 44.8 | 44.2 |
| 2024-01-19 | 55.68 (-0.01) | 4.17 (0.0) | 0.21 (0.0) | -170 | 5.29 | 0 | 0.0 | -48 | 1.49 | 3216 | 44.7 | 43.9 | 44.7 | 43.9 |
| 2024-01-18 | 55.69 (-0.03) | 4.17 (+0.02) | 0.21 (0.0) | -1239 | 43.11 | 899 | 31.28 | 66 | 2.3 | 2874 | 44.25 | 44.0 | 44.55 | 44.0 |
| 2024-01-17 | 55.72 (-0.09) | 4.15 (+0.02) | 0.21 (+0.01) | -4711 | 62.74 | 915 | 12.19 | 619 | 8.24 | 7509 | 43.9 | 44.35 | 44.4 | 43.9 |
| 2024-01-16 | 55.81 (-0.06) | 4.13 (-0.01) | 0.2 (0.0) | -3242 | 52.72 | -231 | 3.76 | -3 | 0.05 | 6150 | 44.5 | 44.9 | 45.2 | 44.5 |
| 2024-01-15 | 55.87 (-0.02) | 4.14 (0.0) | 0.2 (0.0) | -926 | 39.59 | -9 | 0.38 | 2 | 0.09 | 2339 | 45.2 | 45.4 | 45.6 | 45.15 |
| 2024-01-12 | 55.89 (-0.01) | 4.14 (0.0) | 0.2 (0.0) | -544 | 28.86 | -111 | 5.89 | 0 | 0.0 | 1885 | 45.35 | 45.15 | 45.7 | 45.15 |
| 2024-01-11 | 55.9 (0.0) | 4.14 (0.0) | 0.2 (0.0) | 170 | 3.79 | -120 | 2.68 | -34 | 0.76 | 4484 | 45.55 | 44.95 | 45.8 | 44.8 |
| 2024-01-10 | 55.9 (-0.08) | 4.14 (0.0) | 0.2 (0.0) | -4161 | 44.84 | -156 | 1.68 | -2 | 0.02 | 9280 | 44.95 | 45.8 | 45.8 | 44.5 |
| 2024-01-09 | 55.98 (+0.01) | 4.14 (0.0) | 0.2 (0.0) | 212 | 8.36 | 42 | 1.66 | -24 | 0.95 | 2536 | 46.2 | 46.35 | 46.45 | 46.05 |
| 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 | 55.97 (+0.01) | 4.14 (0.0) | 0.2 (0.0) | 468 | 16.73 | 0 | 0.0 | 18 | 0.64 | 2798 | 46.3 | 46.45 | 46.85 | 46.2 |
| 2024-01-05 | 55.96 (+0.01) | 4.14 (0.0) | 0.2 (0.0) | 525 | 27.62 | 0 | 0.0 | 0 | 0.0 | 1901 | 46.35 | 46.05 | 46.65 | 46.05 |
| 2024-01-04 | 55.95 (0.0) | 4.14 (0.0) | 0.2 (0.0) | 7 | 0.27 | 19 | 0.73 | -8 | 0.31 | 2587 | 46.2 | 45.95 | 46.45 | 45.7 |
| 2024-01-03 | 55.95 (-0.05) | 4.14 (+0.02) | 0.2 (-0.01) | -2287 | 52.54 | 910 | 20.91 | -244 | 5.61 | 4353 | 46.0 | 46.05 | 46.35 | 45.6 |
| 2024-01-02 | 56.0 (+0.01) | 4.12 (0.0) | 0.21 (0.0) | 137 | 4.91 | 0 | 0.0 | -91 | 3.26 | 2792 | 46.6 | 46.75 | 46.95 | 46.35 |
| 2023-12-29 | 55.99 (+0.03) | 4.12 (0.0) | 0.21 (0.0) | 1378 | 32.36 | -18 | 0.42 | -198 | 4.65 | 4259 | 46.8 | 46.8 | 46.85 | 46.45 |
| 2023-12-28 | 55.96 (+0.05) | 4.12 (0.0) | 0.21 (0.0) | 2532 | 43.66 | -19 | 0.33 | -96 | 1.66 | 5800 | 46.85 | 46.45 | 46.95 | 46.35 |
| 2023-12-27 | 55.91 (+0.09) | 4.12 (-0.01) | 0.21 (-0.01) | 4073 | 58.71 | -48 | 0.69 | -92 | 1.33 | 6938 | 46.45 | 45.85 | 46.5 | 45.75 |
| 2023-12-26 | 55.82 (+0.01) | 4.13 (+0.01) | 0.22 (-0.01) | 654 | 20.8 | 80 | 2.54 | -443 | 14.09 | 3144 | 45.75 | 45.45 | 45.8 | 45.4 |
| 2023-12-25 | 55.81 (+0.01) | 4.12 (0.0) | 0.23 (0.0) | 100 | 4.47 | 46 | 2.06 | -433 | 19.36 | 2237 | 45.45 | 45.5 | 45.5 | 45.1 |
| 2023-12-22 | 55.8 (-0.02) | 4.12 (+0.01) | 0.23 (-0.01) | -1153 | 35.51 | 430 | 13.24 | -190 | 5.85 | 3247 | 45.35 | 44.95 | 45.4 | 44.95 |
| 2023-12-21 | 55.82 (-0.03) | 4.11 (+0.01) | 0.24 (-0.01) | -1141 | 27.66 | 698 | 16.92 | -628 | 15.22 | 4125 | 45.2 | 44.9 | 45.2 | 44.65 |
| 2023-12-20 | 55.85 (-0.02) | 4.1 (+0.02) | 0.25 (0.0) | -1299 | 28.94 | 845 | 18.82 | -67 | 1.49 | 4489 | 45.15 | 45.35 | 45.35 | 44.9 |
| 2023-12-19 | 55.87 (+0.02) | 4.08 (+0.01) | 0.25 (-0.01) | -1057 | 26.47 | 687 | 17.21 | -561 | 14.05 | 3993 | 45.4 | 45.45 | 45.5 | 45.15 |
| 2023-12-18 | 55.85 (+0.01) | 4.07 (+0.02) | 0.26 (-0.01) | 608 | 17.22 | 655 | 18.56 | -349 | 9.89 | 3530 | 45.8 | 45.4 | 45.85 | 45.2 |
| 2023-12-15 | 55.84 (0.0) | 4.05 (0.0) | 0.27 (0.0) | 173 | 2.47 | 143 | 2.04 | 0 | 0.0 | 7018 | 45.55 | 46.25 | 46.25 | 45.5 |
| 2023-12-14 | 55.84 (+0.03) | 4.05 (0.0) | 0.27 (-0.02) | 2063 | 45.37 | 194 | 4.27 | -769 | 16.91 | 4547 | 46.25 | 45.9 | 46.35 | 45.7 |
| 2023-12-13 | 55.81 (-0.01) | 4.05 (0.0) | 0.29 (0.0) | -244 | 12.36 | 5 | 0.25 | -100 | 5.07 | 1974 | 45.65 | 46.0 | 46.0 | 45.5 |
| 2023-12-12 | 55.82 (0.0) | 4.05 (0.0) | 0.29 (0.0) | 611 | 22.67 | 0 | 0.0 | -80 | 2.97 | 2695 | 46.0 | 46.3 | 46.3 | 45.45 |
| 2023-12-11 | 55.82 (-0.01) | 4.05 (0.0) | 0.29 (0.0) | -403 | 19.26 | 0 | 0.0 | 7 | 0.33 | 2092 | 45.85 | 45.65 | 45.95 | 45.5 |
| 2023-12-08 | 55.83 (0.0) | 4.05 (0.0) | 0.29 (0.0) | -325 | 15.84 | -8 | 0.39 | -32 | 1.56 | 2052 | 45.85 | 46.0 | 46.0 | 45.55 |
| 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 | 55.83 (-0.01) | 4.05 (0.0) | 0.29 (0.0) | -247 | 9.12 | 0 | 0.0 | 32 | 1.18 | 2708 | 45.7 | 46.0 | 46.15 | 45.6 |
| 2023-12-06 | 55.84 (+0.02) | 4.05 (+0.05) | 0.29 (-0.01) | 873 | 16.44 | 2556 | 48.13 | -355 | 6.68 | 5311 | 46.35 | 46.1 | 46.6 | 46.1 |
| 2023-12-05 | 55.82 (-0.11) | 4.0 (+0.06) | 0.3 (0.0) | -2005 | 33.99 | 2885 | 48.91 | -48 | 0.81 | 5899 | 45.9 | 45.8 | 46.3 | 45.8 |
| 2023-12-04 | 55.93 (-0.03) | 3.94 (+0.08) | 0.3 (0.0) | -984 | 17.93 | 3529 | 64.29 | -151 | 2.75 | 5489 | 46.1 | 45.5 | 46.45 | 45.5 |
| 2023-12-01 | 55.96 (-0.02) | 3.86 (+0.07) | 0.3 (-0.01) | -1048 | 15.11 | 3610 | 52.05 | -187 | 2.7 | 6935 | 46.0 | 45.15 | 46.0 | 45.05 |
| 2023-11-30 | 55.98 (-0.09) | 3.79 (+0.07) | 0.31 (0.0) | -5341 | 36.69 | 3310 | 22.74 | -29 | 0.2 | 14558 | 45.1 | 45.4 | 45.6 | 45.1 |
| 2023-11-29 | 56.07 (-0.05) | 3.72 (+0.06) | 0.31 (0.0) | -2865 | 29.13 | 2912 | 29.61 | -120 | 1.22 | 9835 | 45.3 | 45.45 | 46.0 | 45.3 |
| 2023-11-28 | 56.12 (-0.07) | 3.66 (+0.05) | 0.31 (+0.01) | -3741 | 33.07 | 2518 | 22.26 | 356 | 3.15 | 11313 | 45.45 | 46.25 | 46.45 | 45.45 |
| 2023-11-27 | 56.19 (+0.02) | 3.61 (+0.05) | 0.3 (0.0) | 440 | 2.77 | 2406 | 15.15 | 44 | 0.28 | 15886 | 45.75 | 45.7 | 47.05 | 45.65 |
| 2023-11-24 | 56.17 (-0.05) | 3.56 (+0.05) | 0.3 (0.0) | -2608 | 25.33 | 2341 | 22.74 | -116 | 1.13 | 10295 | 45.55 | 46.15 | 46.4 | 45.55 |
| 2023-11-23 | 56.22 (+0.01) | 3.51 (+0.05) | 0.3 (-0.01) | 155 | 1.88 | 2743 | 33.24 | -157 | 1.9 | 8253 | 46.1 | 45.95 | 46.35 | 45.8 |
| 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 | 55.79 (-0.61) | 7.49 (+0.5) | 0.27 (+0.02) | -28585 | 41.89 | 24146 | 35.39 | 1375 | 2.02 | 68234 | 38.35 | 39.9 | 40.1 | 38.35 |
| 2024-11-15 | 56.4 (+0.14) | 6.99 (+0.19) | 0.25 (+0.02) | 5932 | 11.05 | 9363 | 17.44 | 945 | 1.76 | 53691 | 39.6 | 38.7 | 40.15 | 38.6 |
| 2024-11-08 | 56.26 (+0.08) | 6.8 (+0.05) | 0.23 (0.0) | 4317 | 11.48 | 2501 | 6.65 | -15 | 0.04 | 37591 | 38.9 | 39.35 | 39.75 | 38.9 |
| 2024-11-01 | 56.18 (+0.13) | 6.75 (+0.06) | 0.23 (0.0) | 6565 | 18.79 | 2917 | 8.35 | -143 | 0.41 | 34936 | 39.6 | 39.5 | 40.05 | 39.05 |
| 2024-10-25 | 56.05 (+0.08) | 6.69 (+0.14) | 0.23 (-0.01) | 3237 | 8.47 | 6279 | 16.43 | -537 | 1.4 | 38226 | 39.45 | 39.8 | 39.8 | 38.9 |
| 2024-10-18 | 55.97 (+0.18) | 6.55 (+0.02) | 0.24 (+0.02) | 7676 | 20.67 | 762 | 2.05 | 1113 | 3.0 | 37140 | 39.65 | 39.2 | 39.65 | 38.45 |
| 2024-10-11 | 55.79 (-0.04) | 6.53 (+0.02) | 0.22 (0.0) | -112 | 0.25 | 976 | 2.2 | 32 | 0.07 | 44370 | 38.75 | 39.3 | 40.25 | 38.65 |
| 2024-10-04 | 55.83 (+0.28) | 6.51 (-0.33) | 0.22 (0.0) | 13916 | 34.59 | -15920 | 39.57 | -114 | 0.28 | 40236 | 39.0 | 39.5 | 39.5 | 38.3 |
| 2024-09-27 | 55.55 (+0.28) | 6.84 (-0.05) | 0.22 (+0.02) | 11547 | 27.82 | -2476 | 5.97 | 1019 | 2.46 | 41501 | 39.2 | 38.6 | 39.9 | 38.4 |
| 2024-09-20 | 55.27 (+0.12) | 6.89 (+0.01) | 0.2 (0.0) | 5251 | 18.84 | 501 | 1.8 | -118 | 0.42 | 27876 | 38.6 | 38.35 | 39.45 | 38.05 |
| 2024-09-13 | 55.15 (-0.05) | 6.88 (+0.05) | 0.2 (0.0) | -2435 | 6.61 | 2573 | 6.99 | 94 | 0.26 | 36820 | 38.2 | 38.25 | 38.9 | 37.8 |
| 2024-09-06 | 55.2 (-0.14) | 6.83 (+0.08) | 0.2 (-0.02) | -5127 | 14.9 | 4010 | 11.65 | -953 | 2.77 | 34412 | 39.2 | 40.4 | 40.5 | 37.8 |
| 2024-08-30 | 55.34 (-0.1) | 6.75 (+0.04) | 0.22 (0.0) | -5173 | 16.93 | 1705 | 5.58 | -226 | 0.74 | 30563 | 40.25 | 41.0 | 41.75 | 40.0 |
| 2024-08-23 | 55.44 (-0.03) | 6.71 (+0.02) | 0.22 (-0.01) | -2392 | 11.68 | 1224 | 5.98 | -187 | 0.91 | 20485 | 40.8 | 41.6 | 41.7 | 40.2 |
| 2024-08-16 | 55.47 (+0.07) | 6.69 (+0.08) | 0.23 (+0.01) | 4090 | 15.54 | 3837 | 14.58 | 155 | 0.59 | 26324 | 41.8 | 40.35 | 42.0 | 39.85 |
| 2024-08-09 | 55.4 (+0.1) | 6.61 (+0.16) | 0.22 (-0.03) | 5531 | 9.95 | 7577 | 13.63 | -1098 | 1.98 | 55585 | 40.0 | 39.7 | 40.35 | 37.65 |
| 2024-08-02 | 55.3 (+0.13) | 6.45 (+0.07) | 0.25 (-0.01) | 4675 | 8.65 | 3239 | 5.99 | -861 | 1.59 | 54056 | 40.6 | 41.5 | 41.9 | 39.85 |
| 2024-07-26 | 55.17 (+0.05) | 6.38 (+0.22) | 0.26 (-0.02) | 2179 | 6.47 | 5911 | 17.55 | -629 | 1.87 | 33678 | 41.7 | 42.05 | 42.25 | 41.25 |
| 2024-07-19 | 55.12 (-0.51) | 6.16 (+0.43) | 0.28 (-0.05) | -24143 | 27.4 | 20762 | 23.56 | -2748 | 3.12 | 88119 | 42.2 | 45.15 | 45.4 | 41.8 |
| 2024-07-12 | 55.63 (+0.13) | 5.73 (+0.29) | 0.33 (+0.04) | 3816 | 5.62 | 14006 | 20.63 | 2284 | 3.36 | 67881 | 45.15 | 46.05 | 46.1 | 44.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 55.5 (+0.12) | 5.44 (+0.07) | 0.29 (+0.04) | 4819 | 19.59 | 3591 | 14.6 | 1750 | 7.12 | 24595 | 46.15 | 46.05 | 46.5 | 45.5 |
| 2024-06-28 | 55.38 (+0.01) | 5.37 (+0.04) | 0.25 (0.0) | 77 | 0.41 | 1698 | 8.99 | 223 | 1.18 | 18880 | 46.05 | 45.9 | 46.25 | 45.25 |
| 2024-06-21 | 55.37 (0.0) | 5.33 (+0.03) | 0.25 (+0.02) | 1477 | 7.07 | 1651 | 7.9 | 765 | 3.66 | 20896 | 45.85 | 45.6 | 46.2 | 45.35 |
| 2024-06-14 | 55.37 (-0.07) | 5.3 (+0.06) | 0.23 (0.0) | -6117 | 32.07 | 2836 | 14.87 | 46 | 0.24 | 19071 | 45.35 | 46.05 | 46.15 | 45.3 |
| 2024-06-07 | 55.44 (-0.73) | 5.24 (+0.53) | 0.23 (0.0) | -27952 | 57.46 | 25847 | 53.13 | -206 | 0.42 | 48647 | 46.2 | 46.45 | 46.5 | 45.1 |
| 2024-05-31 | 56.17 (-0.41) | 4.71 (+0.47) | 0.23 (-0.01) | -21941 | 22.37 | 22657 | 23.1 | -275 | 0.28 | 98091 | 46.05 | 46.45 | 46.75 | 45.45 |
| 2024-05-24 | 56.58 (+0.38) | 4.24 (-0.69) | 0.24 (0.0) | 42665 | 52.3 | -33197 | 40.69 | -28 | 0.03 | 81581 | 46.4 | 46.5 | 47.8 | 46.4 |
| 2024-05-17 | 56.2 (+0.35) | 4.93 (-0.22) | 0.24 (+0.01) | 17094 | 39.48 | -10911 | 25.2 | 488 | 1.13 | 43293 | 46.1 | 46.9 | 47.1 | 45.8 |
| 2024-05-10 | 55.85 (+0.01) | 5.15 (+0.04) | 0.23 (+0.01) | 585 | 2.27 | 1854 | 7.2 | 298 | 1.16 | 25765 | 46.9 | 47.0 | 47.5 | 46.15 |
| 2024-05-03 | 55.84 (+0.21) | 5.11 (0.0) | 0.22 (+0.01) | 9151 | 33.1 | -108 | 0.39 | 561 | 2.03 | 27650 | 47.0 | 45.2 | 47.35 | 45.2 |
| 2024-04-26 | 55.63 (-0.1) | 5.11 (-0.13) | 0.21 (+0.01) | -4392 | 19.88 | 483 | 2.19 | 819 | 3.71 | 22093 | 45.05 | 45.45 | 46.3 | 45.0 |
| 2024-04-19 | 55.73 (-0.02) | 5.24 (-0.01) | 0.2 (0.0) | -344 | 0.96 | -405 | 1.13 | -427 | 1.19 | 35775 | 45.0 | 47.3 | 47.8 | 44.75 |
| 2024-04-12 | 55.75 (+0.15) | 5.25 (+0.01) | 0.2 (-0.01) | 6112 | 26.35 | 336 | 1.45 | -531 | 2.29 | 23197 | 47.5 | 45.6 | 47.7 | 45.6 |
| 2024-04-03 | 55.6 (-0.06) | 5.24 (+0.02) | 0.21 (-0.02) | -2507 | 15.84 | 976 | 6.17 | -678 | 4.28 | 15831 | 45.95 | 47.95 | 48.15 | 45.8 |
| 2024-03-29 | 55.66 (-0.3) | 5.22 (+0.74) | 0.23 (-0.03) | -14199 | 24.68 | 36150 | 62.83 | -1276 | 2.22 | 57534 | 48.35 | 47.8 | 49.0 | 46.6 |
| 2024-03-22 | 55.96 (+0.12) | 4.48 (+0.26) | 0.26 (+0.02) | 4825 | 11.22 | 12653 | 29.44 | 943 | 2.19 | 42986 | 47.9 | 46.4 | 47.95 | 45.9 |
| 2024-03-15 | 55.84 (+0.17) | 4.22 (-0.01) | 0.24 (+0.02) | 7448 | 26.8 | -568 | 2.04 | 691 | 2.49 | 27793 | 46.4 | 44.8 | 46.45 | 44.4 |
| 2024-03-08 | 55.67 (+0.01) | 4.23 (0.0) | 0.22 (-0.01) | 380 | 2.43 | -218 | 1.39 | -412 | 2.63 | 15657 | 44.75 | 44.5 | 44.75 | 44.1 |
| 2024-03-01 | 55.66 (+0.01) | 4.23 (+0.01) | 0.23 (+0.01) | -289 | 2.07 | 462 | 3.32 | 527 | 3.78 | 13928 | 44.55 | 44.55 | 45.2 | 44.3 |
| 2024-02-23 | 55.65 (-0.02) | 4.22 (+0.03) | 0.22 (+0.01) | -747 | 6.43 | 1753 | 15.09 | 683 | 5.88 | 11614 | 44.75 | 44.5 | 45.0 | 44.25 |
| 2024-02-16 | 55.67 (0.0) | 4.19 (0.0) | 0.21 (+0.01) | -573 | 7.27 | 81 | 1.03 | 239 | 3.03 | 7880 | 44.2 | 44.0 | 44.55 | 43.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 55.67 (-0.03) | 4.19 (0.0) | 0.2 (0.0) | -864 | 30.44 | -11 | 0.39 | 68 | 2.4 | 2838 | 44.2 | 44.1 | 44.45 | 44.1 |
| 2024-02-02 | 55.7 (+0.02) | 4.19 (+0.02) | 0.2 (0.0) | -449 | 2.97 | 575 | 3.8 | 118 | 0.78 | 15136 | 44.8 | 44.6 | 45.0 | 44.2 |
| 2024-01-26 | 55.68 (0.0) | 4.17 (0.0) | 0.2 (-0.01) | -719 | 7.09 | -1 | 0.01 | -856 | 8.44 | 10147 | 44.7 | 44.8 | 44.8 | 44.2 |
| 2024-01-19 | 55.68 (-0.21) | 4.17 (+0.03) | 0.21 (+0.01) | -10288 | 46.58 | 1574 | 7.13 | 636 | 2.88 | 22089 | 44.7 | 45.4 | 45.6 | 43.9 |
| 2024-01-12 | 55.89 (-0.07) | 4.14 (0.0) | 0.2 (0.0) | -3855 | 18.37 | -345 | 1.64 | -42 | 0.2 | 20985 | 45.35 | 46.45 | 46.85 | 44.5 |
| 2024-01-05 | 55.96 (-0.03) | 4.14 (+0.02) | 0.2 (-0.01) | -1618 | 13.91 | 929 | 7.98 | -343 | 2.95 | 11635 | 46.35 | 46.75 | 46.95 | 45.6 |
| 2023-12-29 | 55.99 (+0.19) | 4.12 (0.0) | 0.21 (-0.02) | 8737 | 39.04 | 41 | 0.18 | -1262 | 5.64 | 22380 | 46.8 | 45.5 | 46.95 | 45.1 |
| 2023-12-22 | 55.8 (-0.04) | 4.12 (+0.07) | 0.23 (-0.04) | -4042 | 20.85 | 3315 | 17.1 | -1795 | 9.26 | 19385 | 45.35 | 45.4 | 45.85 | 44.65 |
| 2023-12-15 | 55.84 (+0.01) | 4.05 (0.0) | 0.27 (-0.02) | 2200 | 12.0 | 342 | 1.87 | -942 | 5.14 | 18329 | 45.55 | 45.65 | 46.35 | 45.45 |
| 2023-12-08 | 55.83 (-0.13) | 4.05 (+0.19) | 0.29 (-0.01) | -2688 | 12.53 | 8962 | 41.76 | -554 | 2.58 | 21461 | 45.85 | 45.5 | 46.6 | 45.5 |
| 2023-12-01 | 55.96 (-0.21) | 3.86 (+0.3) | 0.3 (0.0) | -12555 | 21.45 | 14756 | 25.21 | 64 | 0.11 | 58527 | 46.0 | 45.7 | 47.05 | 45.05 |
| 2023-11-24 | 56.17 (-0.01) | 3.56 (+0.14) | 0.3 (-0.01) | -490 | 1.41 | 6990 | 20.18 | -247 | 0.71 | 34645 | 45.55 | 46.0 | 46.5 | 45.45 |
| 2023-11-17 | 56.18 (+0.19) | 3.42 (+0.01) | 0.31 (+0.01) | 8382 | 32.85 | 210 | 0.82 | 453 | 1.78 | 25514 | 45.8 | 44.85 | 45.95 | 44.45 |
| 2023-11-10 | 55.99 (+0.07) | 3.41 (+0.02) | 0.3 (0.0) | 3172 | 17.72 | 1284 | 7.17 | -132 | 0.74 | 17897 | 44.75 | 44.6 | 44.95 | 44.25 |
| 2023-11-03 | 55.92 (+0.02) | 3.39 (+0.06) | 0.3 (-0.01) | 2482 | 9.32 | 2813 | 10.57 | -568 | 2.13 | 26624 | 44.6 | 43.95 | 44.6 | 42.65 |
| 2023-10-27 | 55.9 (-0.02) | 3.33 (-0.11) | 0.31 (-0.02) | 13 | 0.07 | 1526 | 8.35 | -788 | 4.31 | 18278 | 43.95 | 42.95 | 44.0 | 42.55 |
| 2023-10-20 | 55.92 (-0.05) | 3.44 (+0.06) | 0.33 (-0.01) | -1819 | 9.52 | 2684 | 14.04 | -381 | 1.99 | 19113 | 43.0 | 43.45 | 44.1 | 42.6 |
| 2023-10-13 | 55.97 (+0.08) | 3.38 (+0.01) | 0.34 (0.0) | 3944 | 26.6 | 433 | 2.92 | -193 | 1.3 | 14826 | 43.5 | 44.1 | 44.4 | 43.4 |
| 2023-10-06 | 55.89 (+0.06) | 3.37 (+0.02) | 0.34 (-0.01) | 2336 | 12.58 | 933 | 5.03 | -633 | 3.41 | 18562 | 43.4 | 43.25 | 43.4 | 42.2 |
| 2023-09-28 | 55.83 (-0.02) | 3.35 (+0.01) | 0.35 (-0.01) | -711 | 7.82 | 487 | 5.36 | -609 | 6.7 | 9092 | 43.25 | 43.0 | 43.35 | 42.55 |
| 2023-09-22 | 55.85 (+0.05) | 3.34 (0.0) | 0.36 (-0.02) | -147 | 1.01 | 132 | 0.9 | -904 | 6.19 | 14615 | 43.0 | 43.25 | 43.6 | 42.55 |
| 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 | 55.8 (+0.11) | 3.34 (-0.02) | 0.38 (-0.01) | 5428 | 29.66 | -733 | 4.01 | -249 | 1.36 | 18302 | 43.65 | 42.65 | 43.7 | 42.25 |
| 2023-09-08 | 55.69 (+0.02) | 3.36 (+0.01) | 0.39 (-0.01) | 228 | 1.51 | 409 | 2.71 | -396 | 2.62 | 15095 | 42.65 | 43.15 | 43.3 | 42.2 |
| 2023-09-01 | 55.67 (+0.08) | 3.35 (+0.01) | 0.4 (0.0) | 4366 | 21.75 | 411 | 2.05 | -237 | 1.18 | 20071 | 43.3 | 42.55 | 43.3 | 42.35 |
| 2023-08-25 | 55.59 (+0.02) | 3.34 (+0.01) | 0.4 (-0.01) | 830 | 5.07 | 325 | 1.98 | -459 | 2.8 | 16377 | 42.4 | 42.65 | 42.9 | 42.0 |
| 2023-08-18 | 55.57 (-0.13) | 3.33 (+0.02) | 0.41 (-0.01) | -6193 | 28.02 | 1140 | 5.16 | -416 | 1.88 | 22101 | 42.5 | 43.85 | 43.85 | 41.5 |
| 2023-08-11 | 55.7 (-0.03) | 3.31 (+0.02) | 0.42 (-0.01) | -1461 | 11.45 | 842 | 6.6 | -707 | 5.54 | 12765 | 43.75 | 44.0 | 44.4 | 43.7 |
| 2023-08-04 | 55.73 (-0.03) | 3.29 (+0.01) | 0.43 (0.0) | -1946 | 12.87 | 498 | 3.29 | 114 | 0.75 | 15116 | 43.95 | 44.35 | 44.65 | 43.8 |
| 2023-07-28 | 55.76 (-0.02) | 3.28 (-0.02) | 0.43 (+0.01) | -706 | 5.98 | -851 | 7.21 | 345 | 2.92 | 11802 | 44.25 | 43.8 | 44.6 | 43.5 |
| 2023-07-21 | 55.78 (+0.01) | 3.3 (-0.02) | 0.42 (-0.01) | -252 | 1.28 | -994 | 5.04 | -139 | 0.7 | 19723 | 43.9 | 44.5 | 45.05 | 43.9 |
| 2023-07-14 | 55.77 (-0.01) | 3.32 (-0.05) | 0.43 (-0.01) | -2296 | 12.84 | -2364 | 13.22 | -500 | 2.8 | 17885 | 44.4 | 43.65 | 44.5 | 43.3 |
| 2023-07-07 | 55.78 (-0.29) | 3.37 (+0.15) | 0.44 (0.0) | -14161 | 47.42 | 191 | 0.64 | -137 | 0.46 | 29861 | 43.35 | 45.5 | 46.15 | 42.8 |
| 2023-06-30 | 56.07 (-0.15) | 3.22 (+0.01) | 0.44 (+0.01) | -7658 | 44.1 | 591 | 3.4 | 545 | 3.14 | 17365 | 45.4 | 45.7 | 45.9 | 45.35 |
| 2023-06-21 | 56.22 (-0.2) | 3.21 (+0.07) | 0.43 (0.0) | -10047 | 52.97 | 3531 | 18.62 | 132 | 0.7 | 18967 | 45.7 | 45.8 | 46.45 | 45.55 |
| 2023-06-16 | 56.42 (-0.14) | 3.14 (0.0) | 0.43 (+0.01) | -1707 | 7.33 | -53 | 0.23 | 545 | 2.34 | 23278 | 45.7 | 46.25 | 46.9 | 45.15 |
| 2023-06-09 | 56.56 (-0.03) | 3.14 (-0.01) | 0.42 (+0.01) | 792 | 4.52 | -261 | 1.49 | 302 | 1.72 | 17526 | 46.25 | 45.45 | 46.7 | 45.45 |
| 2023-06-02 | 56.59 (-0.35) | 3.15 (+0.01) | 0.41 (+0.02) | -12830 | 13.05 | 409 | 0.42 | 696 | 0.71 | 98334 | 45.4 | 45.85 | 46.3 | 45.15 |
| 2023-05-26 | 56.94 (-0.21) | 3.14 (+0.06) | 0.39 (+0.01) | -12383 | 44.11 | 2655 | 9.46 | 583 | 2.08 | 28070 | 45.8 | 47.3 | 47.5 | 45.35 |
| 2023-05-19 | 57.15 (+0.07) | 3.08 (+0.01) | 0.38 (+0.08) | 1952 | 8.38 | 641 | 2.75 | 4179 | 17.94 | 23290 | 47.3 | 45.8 | 47.45 | 45.8 |
| 2023-05-12 | 57.08 (-0.03) | 3.07 (+0.04) | 0.3 (+0.02) | -113 | 0.65 | 1943 | 11.22 | 652 | 3.76 | 17321 | 46.2 | 46.25 | 46.65 | 45.8 |
| 2023-05-05 | 57.11 (-0.01) | 3.03 (+0.03) | 0.28 (0.0) | -2192 | 9.26 | 1515 | 6.4 | 416 | 1.76 | 23675 | 46.2 | 46.5 | 46.5 | 45.2 |
| 2023-04-28 | 57.12 (+0.02) | 3.0 (+0.01) | 0.28 (+0.02) | 1011 | 6.65 | 297 | 1.95 | 611 | 4.02 | 15206 | 46.45 | 46.55 | 47.05 | 45.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-21 | 57.1 (+2.86) | 2.99 (0.0) | 0.26 (+0.01) | 1498 | 10.97 | 277 | 2.03 | 384 | 2.81 | 13661 | 46.35 | 47.15 | 47.45 | 46.1 |
| 2023-04-14 | 54.24 (+0.07) | 2.99 (+0.01) | 0.25 (0.0) | 3377 | 31.18 | 184 | 1.7 | 83 | 0.77 | 10832 | 47.5 | 46.55 | 47.5 | 46.55 |
| 2023-04-07 | 54.17 (-0.02) | 2.98 (0.0) | 0.25 (0.0) | -754 | 23.9 | 63 | 2.0 | -24 | 0.76 | 3155 | 46.4 | 46.55 | 46.8 | 46.3 |
| 2023-03-31 | 54.19 (+0.03) | 2.98 (0.0) | 0.25 (-0.01) | 2093 | 12.42 | -6 | 0.04 | -295 | 1.75 | 16857 | 46.95 | 46.45 | 47.2 | 46.05 |
| 2023-03-24 | 54.16 (0.0) | 2.98 (+0.04) | 0.26 (0.0) | -42 | 0.25 | 1847 | 11.13 | 168 | 1.01 | 16592 | 46.7 | 45.25 | 47.0 | 44.8 |
| 2023-03-17 | 54.16 (-0.23) | 2.94 (+0.14) | 0.26 (-0.01) | -10954 | 28.63 | 6861 | 17.93 | -751 | 1.96 | 38260 | 44.7 | 45.75 | 45.85 | 44.25 |
| 2023-03-10 | 54.39 (-0.1) | 2.8 (+0.04) | 0.27 (+0.01) | -4960 | 23.68 | 1691 | 8.07 | 407 | 1.94 | 20943 | 45.85 | 47.7 | 47.9 | 45.85 |
| 2023-03-03 | 54.49 (-0.05) | 2.76 (+0.04) | 0.26 (-0.01) | -2672 | 23.72 | 1964 | 17.43 | -283 | 2.51 | 11266 | 47.3 | 47.35 | 47.5 | 46.85 |
| 2023-02-24 | 54.54 (+0.06) | 2.72 (+0.02) | 0.27 (-0.01) | 2534 | 14.41 | 1218 | 6.93 | -372 | 2.12 | 17584 | 47.65 | 47.1 | 48.0 | 47.05 |
| 2023-02-17 | 54.48 (-0.02) | 2.7 (+0.05) | 0.28 (0.0) | -1034 | 6.76 | 2624 | 17.16 | -133 | 0.87 | 15292 | 47.15 | 46.8 | 47.5 | 46.5 |
| 2023-02-10 | 54.5 (-0.02) | 2.65 (+0.06) | 0.28 (0.0) | -1119 | 9.26 | 2552 | 21.12 | -158 | 1.31 | 12085 | 47.05 | 46.7 | 47.2 | 46.5 |
| 2023-02-03 | 54.52 (+0.05) | 2.59 (+0.03) | 0.28 (0.0) | 2325 | 8.01 | 1471 | 5.07 | 96 | 0.33 | 29017 | 47.2 | 47.5 | 48.15 | 46.5 |
| 2023-01-17 | 54.47 (+0.09) | 2.56 (-0.02) | 0.28 (0.0) | 3494 | 46.39 | -662 | 8.79 | 36 | 0.48 | 7531 | 47.1 | 46.5 | 47.1 | 46.35 |
| 2023-01-13 | 54.38 (+0.11) | 2.58 (+0.01) | 0.28 (0.0) | 5395 | 31.97 | 482 | 2.86 | -12 | 0.07 | 16874 | 46.35 | 45.75 | 46.7 | 45.6 |
| 2023-01-06 | 54.27 (+0.08) | 2.57 (+0.01) | 0.28 (-0.01) | 3430 | 21.74 | 212 | 1.34 | -649 | 4.11 | 15775 | 45.25 | 44.0 | 45.6 | 43.4 |
| 2022-12-30 | 54.19 (-0.01) | 2.56 (+0.28) | 0.29 (-0.01) | -386 | 2.72 | 1039 | 7.32 | -293 | 2.06 | 14195 | 44.05 | 44.15 | 44.4 | 43.55 |
| 2022-12-23 | 54.2 (-0.17) | 2.28 (+0.03) | 0.3 (-0.01) | -7593 | 18.09 | 1238 | 2.95 | -641 | 1.53 | 41981 | 44.25 | 47.05 | 47.3 | 43.35 |
| 2022-12-16 | 54.37 (-4.86) | 2.25 (-0.25) | 0.31 (-0.03) | 2222 | 9.4 | -2373 | 10.04 | -206 | 0.87 | 23640 | 47.4 | 47.75 | 48.3 | 47.1 |
| 2022-12-09 | 59.23 (+0.14) | 2.5 (-0.09) | 0.34 (-0.01) | 6891 | 24.81 | -4356 | 15.68 | -251 | 0.9 | 27778 | 47.8 | 47.6 | 48.2 | 46.8 |
| 2022-12-02 | 59.09 (+0.23) | 2.59 (-0.09) | 0.35 (0.0) | 10744 | 26.09 | -4060 | 9.86 | 190 | 0.46 | 41174 | 48.2 | 45.9 | 50.8 | 45.4 |
| 2022-11-25 | 58.86 (+0.19) | 2.68 (-0.07) | 0.35 (+0.01) | 9179 | 35.42 | -2800 | 10.8 | 134 | 0.52 | 25916 | 46.5 | 44.9 | 46.5 | 44.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 58.67 (+0.16) | 2.75 (+0.01) | 0.34 (-0.01) | 5665 | 17.0 | 90 | 0.27 | -464 | 1.39 | 33319 | 44.85 | 46.2 | 46.65 | 44.65 |
| 2022-11-11 | 58.51 (+0.23) | 2.74 (-0.01) | 0.35 (0.0) | 9783 | 29.02 | -62 | 0.18 | 96 | 0.28 | 33714 | 46.0 | 44.85 | 46.25 | 44.6 |
| 2022-11-04 | 58.28 (+0.06) | 2.75 (-0.03) | 0.35 (+0.01) | 3929 | 12.7 | -1577 | 5.1 | 254 | 0.82 | 30946 | 45.1 | 45.25 | 46.4 | 44.25 |
| 2022-10-28 | 58.22 (+0.09) | 2.78 (+0.02) | 0.34 (+0.03) | 2939 | 11.07 | 809 | 3.05 | 1709 | 6.43 | 26561 | 45.55 | 46.85 | 47.1 | 44.6 |
| 2022-10-21 | 58.13 (+0.21) | 2.76 (+0.01) | 0.31 (+0.02) | 8058 | 22.38 | 815 | 2.26 | 563 | 1.56 | 36010 | 46.5 | 48.0 | 48.0 | 45.3 |
| 2022-10-14 | 57.92 (-0.11) | 2.75 (+0.06) | 0.29 (0.0) | -4993 | 19.06 | 2611 | 9.97 | 322 | 1.23 | 26198 | 48.2 | 48.3 | 48.45 | 47.4 |
| 2022-10-07 | 58.03 (+0.04) | 2.69 (+0.05) | 0.29 (0.0) | 1387 | 9.61 | 791 | 5.48 | 36 | 0.25 | 14434 | 48.85 | 48.6 | 49.45 | 48.35 |
| 2022-09-30 | 57.99 (-0.02) | 2.64 (+0.08) | 0.29 (+0.01) | -2025 | 8.54 | 3423 | 14.44 | 74 | 0.31 | 23703 | 49.2 | 49.8 | 49.8 | 48.5 |
| 2022-09-23 | 58.01 (-0.01) | 2.56 (+0.1) | 0.28 (-0.02) | -1073 | 4.59 | 4750 | 20.3 | -662 | 2.83 | 23401 | 49.7 | 48.85 | 49.9 | 47.65 |
| 2022-09-16 | 58.02 (+0.03) | 2.46 (0.0) | 0.3 (0.0) | 1117 | 4.62 | 52 | 0.22 | 30 | 0.12 | 24156 | 48.75 | 50.0 | 50.0 | 48.3 |
| 2022-09-08 | 57.99 (-0.01) | 2.46 (+0.04) | 0.3 (-0.01) | -616 | 3.57 | 1809 | 10.49 | -479 | 2.78 | 17237 | 49.25 | 49.05 | 49.55 | 48.3 |
| 2022-09-02 | 58.0 (-0.13) | 2.42 (+0.07) | 0.31 (-0.02) | -5266 | 15.41 | 3196 | 9.35 | -803 | 2.35 | 34179 | 48.65 | 49.4 | 50.3 | 48.3 |
| 2022-08-26 | 58.13 (+0.01) | 2.35 (+0.04) | 0.33 (+0.01) | -697 | 5.12 | 1727 | 12.69 | 428 | 3.14 | 13609 | 50.4 | 50.2 | 51.4 | 50.1 |
| 2022-08-19 | 58.12 (-0.07) | 2.31 (+0.05) | 0.32 (+0.01) | -2335 | 7.84 | 2095 | 7.04 | 109 | 0.37 | 29772 | 51.0 | 52.4 | 52.8 | 49.9 |
| 2022-08-12 | 58.19 (+0.1) | 2.26 (+0.05) | 0.31 (-0.01) | 4233 | 31.67 | 2235 | 16.72 | -267 | 2.0 | 13368 | 52.7 | 51.3 | 53.1 | 50.4 |
| 2022-08-05 | 58.09 (+0.05) | 2.21 (+0.05) | 0.32 (0.0) | 1584 | 8.66 | 2246 | 12.29 | -163 | 0.89 | 18281 | 51.1 | 49.85 | 51.1 | 49.3 |
| 2022-07-29 | 58.04 (-0.04) | 2.16 (0.0) | 0.32 (-0.01) | 1428 | 10.42 | 65 | 0.47 | -239 | 1.74 | 13705 | 50.1 | 48.9 | 50.3 | 48.5 |
| 2022-07-22 | 58.08 (-0.06) | 2.16 (+0.01) | 0.33 (0.0) | -2434 | 15.44 | 523 | 3.32 | 136 | 0.86 | 15761 | 48.9 | 47.45 | 49.05 | 47.05 |
| 2022-07-15 | 58.14 (-0.04) | 2.15 (-0.02) | 0.33 (+0.02) | -1567 | 7.4 | -1004 | 4.74 | 567 | 2.68 | 21182 | 47.45 | 50.0 | 50.0 | 47.35 |
| 2022-07-08 | 58.18 (+0.1) | 2.17 (+0.07) | 0.31 (0.0) | 3571 | 13.4 | 3082 | 11.57 | 308 | 1.16 | 26640 | 49.8 | 53.3 | 53.9 | 48.5 |
| 2022-07-01 | 58.08 (+0.19) | 2.1 (+0.19) | 0.31 (0.0) | 8554 | 27.85 | 2292 | 7.46 | -144 | 0.47 | 30714 | 52.0 | 54.1 | 54.8 | 51.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-06-24 | 57.89 (+0.05) | 1.91 (+0.12) | 0.31 (+0.07) | 2934 | 9.66 | 5505 | 18.13 | 3004 | 9.89 | 30368 | 53.9 | 51.8 | 54.6 | 51.1 |
| 2022-06-17 | 57.84 (-0.37) | 1.79 (+0.16) | 0.24 (+0.03) | -2474 | 7.17 | 7009 | 20.31 | 1588 | 4.6 | 34506 | 52.2 | 51.1 | 53.1 | 50.3 |
| 2022-06-10 | 58.21 (-0.09) | 1.63 (+0.32) | 0.21 (+0.01) | -993 | 3.36 | 14425 | 48.85 | 204 | 0.69 | 29530 | 52.1 | 51.9 | 53.0 | 51.2 |
| 2022-06-02 | 58.3 (+0.1) | 1.31 (+0.38) | 0.2 (+0.02) | 4448 | 8.67 | 17084 | 33.29 | 1108 | 2.16 | 51320 | 51.9 | 50.9 | 52.2 | 50.6 |
| 2022-05-27 | 58.2 (+0.36) | 0.93 (+0.23) | 0.18 (+0.01) | 16319 | 29.25 | 10234 | 18.35 | 593 | 1.06 | 55783 | 50.9 | 48.5 | 51.1 | 48.1 |
| 2022-05-20 | 57.84 (+0.06) | 0.7 (-0.03) | 0.17 (+0.01) | 3332 | 15.64 | -1593 | 7.48 | 404 | 1.9 | 21300 | 48.2 | 47.2 | 48.5 | 45.8 |
| 2022-05-13 | 57.78 (-0.04) | 0.73 (-0.04) | 0.16 (+0.01) | -1475 | 7.87 | -1747 | 9.32 | 224 | 1.19 | 18751 | 46.8 | 47.35 | 48.0 | 45.8 |
| 2022-05-06 | 57.82 (+0.03) | 0.77 (0.0) | 0.15 (0.0) | 951 | 9.01 | -127 | 1.2 | -1 | 0.01 | 10550 | 48.35 | 49.05 | 49.4 | 47.6 |
| 2022-04-29 | 57.79 (-0.05) | 0.77 (+0.02) | 0.15 (0.0) | -1845 | 9.87 | 1191 | 6.37 | -122 | 0.65 | 18685 | 49.0 | 48.7 | 49.9 | 47.5 |
| 2022-04-22 | 57.84 (0.0) | 0.75 (+0.01) | 0.15 (0.0) | 805 | 4.88 | 380 | 2.3 | 166 | 1.01 | 16506 | 49.7 | 49.0 | 50.1 | 48.6 |
| 2022-04-15 | 57.84 (+0.03) | 0.74 (+0.06) | 0.15 (0.0) | 1205 | 6.87 | 2489 | 14.19 | 23 | 0.13 | 17536 | 49.55 | 50.1 | 51.0 | 49.35 |
| 2022-04-08 | 57.81 (+0.06) | 0.68 (0.0) | 0.15 (0.0) | 2757 | 18.26 | 45 | 0.3 | -22 | 0.15 | 15099 | 50.1 | 50.0 | 51.0 | 49.05 |
| 2022-04-01 | 57.75 (+0.1) | 0.68 (+0.14) | 0.15 (0.0) | 4679 | 23.07 | 1403 | 6.92 | 181 | 0.89 | 20278 | 49.95 | 48.5 | 50.5 | 48.5 |
| 2022-03-25 | 57.65 (+0.11) | 0.54 (0.0) | 0.15 (+0.01) | 5076 | 21.79 | 17 | 0.07 | 277 | 1.19 | 23292 | 49.55 | 48.7 | 50.0 | 48.45 |
| 2022-03-18 | 57.54 (+0.06) | 0.54 (+0.01) | 0.14 (0.0) | 1362 | 5.77 | 776 | 3.29 | 65 | 0.28 | 23611 | 48.8 | 46.0 | 48.8 | 45.5 |
| 2022-03-11 | 57.48 (-0.14) | 0.53 (+0.01) | 0.14 (+0.01) | -2922 | 14.4 | 305 | 1.5 | 264 | 1.3 | 20292 | 45.7 | 46.0 | 46.8 | 44.75 |
| 2022-03-04 | 57.62 (0.0) | 0.52 (0.0) | 0.13 (0.0) | 507 | 3.73 | 82 | 0.6 | 340 | 2.5 | 13575 | 46.9 | 46.85 | 47.75 | 46.1 |
| 2022-02-25 | 57.62 (-0.17) | 0.52 (+0.01) | 0.13 (+0.01) | -7016 | 32.08 | 196 | 0.9 | 86 | 0.39 | 21868 | 45.8 | 47.8 | 48.3 | 45.6 |
| 2022-02-18 | 57.79 (+0.01) | 0.51 (0.0) | 0.12 (0.0) | 324 | 2.33 | 40 | 0.29 | 101 | 0.72 | 13934 | 48.0 | 48.95 | 49.15 | 48.0 |
| 2022-02-11 | 57.78 (+0.04) | 0.51 (0.0) | 0.12 (+0.01) | 2626 | 11.18 | 51 | 0.22 | 472 | 2.01 | 23494 | 49.3 | 45.95 | 49.3 | 45.9 |
| 2022-01-26 | 57.74 (+0.07) | 0.51 (0.0) | 0.11 (-0.02) | 3570 | 17.2 | 52 | 0.25 | -854 | 4.12 | 20753 | 46.25 | 47.1 | 47.95 | 44.5 |
| 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 | |||
| 2022-01-21 | 57.67 (+0.08) | 0.51 (-0.01) | 0.13 (-0.01) | 4452 | 20.15 | -363 | 1.64 | -422 | 1.91 | 22094 | 47.55 | 48.05 | 49.0 | 47.1 |
| 2022-01-14 | 57.59 (+0.29) | 0.52 (+0.03) | 0.14 (+0.04) | 12774 | 25.73 | 1230 | 2.48 | 1921 | 3.87 | 49650 | 48.6 | 48.0 | 50.3 | 47.6 |
| 2022-01-07 | 57.3 (+0.13) | 0.49 (0.0) | 0.1 (0.0) | 5807 | 43.38 | 68 | 0.51 | -9 | 0.07 | 13387 | 48.2 | 47.55 | 48.3 | 46.95 |
| 2021-12-30 | 57.17 (+0.1) | 0.49 (0.0) | 0.1 (0.0) | 4055 | 44.59 | 4 | 0.04 | 25 | 0.27 | 9093 | 47.25 | 47.4 | 47.8 | 47.0 |
| 2021-12-24 | 57.07 (-0.01) | 0.49 (0.0) | 0.1 (0.0) | -417 | 3.88 | -11 | 0.1 | -200 | 1.86 | 10750 | 47.4 | 46.65 | 47.6 | 46.4 |
| 2021-12-17 | 57.08 (-0.03) | 0.49 (0.0) | 0.1 (0.0) | -1492 | 10.74 | 110 | 0.79 | -42 | 0.3 | 13890 | 47.35 | 47.05 | 47.4 | 46.45 |
| 2021-12-10 | 57.11 (+0.08) | 0.49 (0.0) | 0.1 (0.0) | 3571 | 25.74 | 104 | 0.75 | -46 | 0.33 | 13875 | 47.05 | 46.45 | 47.9 | 46.35 |
| 2021-12-03 | 57.03 (-0.03) | 0.49 (+0.01) | 0.1 (0.0) | -1365 | 6.33 | 192 | 0.89 | 176 | 0.82 | 21578 | 46.95 | 45.2 | 47.0 | 45.2 |
| 2021-11-26 | 57.06 (0.0) | 0.48 (0.0) | 0.1 (+0.01) | 66 | 0.39 | 31 | 0.18 | 210 | 1.23 | 17027 | 45.75 | 46.65 | 48.15 | 45.6 |
| 2021-11-19 | 57.06 (+0.16) | 0.48 (0.0) | 0.09 (0.0) | 7041 | 38.25 | -45 | 0.24 | 346 | 1.88 | 18408 | 46.75 | 45.2 | 46.75 | 45.1 |
| 2021-11-12 | 56.9 (+0.05) | 0.48 (0.0) | 0.09 (+0.01) | 1378 | 7.19 | -4 | 0.02 | 292 | 1.52 | 19161 | 44.3 | 44.6 | 45.2 | 42.95 |
| 2021-11-05 | 56.85 (-0.01) | 0.48 (0.0) | 0.08 (0.0) | -553 | 4.43 | 11 | 0.09 | 18 | 0.14 | 12486 | 41.85 | 44.0 | 44.9 | 41.05 |
| 2021-10-29 | 56.86 (-0.01) | 0.48 (0.0) | 0.08 (0.0) | -483 | 3.2 | 27 | 0.18 | -47 | 0.31 | 15113 | 44.45 | 44.1 | 45.05 | 43.85 |
| 2021-10-22 | 56.87 (+0.04) | 0.48 (0.0) | 0.08 (0.0) | 1913 | 17.11 | 0 | 0.0 | 200 | 1.79 | 11180 | 44.4 | 43.95 | 45.25 | 43.95 |
| 2021-10-15 | 56.83 (+0.04) | 0.48 (0.0) | 0.08 (+0.01) | 1695 | 17.14 | 99 | 1.0 | 107 | 1.08 | 9889 | 44.45 | 42.8 | 44.5 | 42.6 |
| 2021-10-08 | 56.79 (-0.02) | 0.48 (0.0) | 0.07 (0.0) | 37 | 0.31 | 137 | 1.14 | 263 | 2.19 | 12011 | 43.5 | 43.35 | 44.5 | 42.75 |
| 2021-10-01 | 56.81 (0.0) | 0.48 (-0.05) | 0.07 (-0.01) | 436 | 2.3 | 60 | 0.32 | -431 | 2.28 | 18936 | 43.3 | 44.5 | 45.2 | 43.1 |
| 2021-09-24 | 56.81 (0.0) | 0.53 (0.0) | 0.08 (-0.01) | -265 | 2.53 | 9 | 0.09 | -549 | 5.23 | 10494 | 44.6 | 44.2 | 45.3 | 43.6 |
| 2021-09-17 | 56.81 (+0.2) | 0.53 (0.0) | 0.09 (0.0) | 8153 | 39.64 | 25 | 0.12 | -188 | 0.91 | 20570 | 45.35 | 45.75 | 46.45 | 45.1 |
| 2021-09-10 | 56.61 (+0.07) | 0.53 (+0.01) | 0.09 (-0.01) | 3058 | 16.44 | 33 | 0.18 | -267 | 1.44 | 18600 | 45.75 | 44.7 | 45.95 | 44.35 |
| 2021-09-03 | 56.54 (+0.04) | 0.52 (0.0) | 0.1 (0.0) | 1288 | 4.38 | 29 | 0.1 | 118 | 0.4 | 29414 | 44.7 | 44.0 | 45.1 | 42.95 |
| 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 | 56.5 (+0.01) | 0.52 (0.0) | 0.1 (+0.01) | -2865 | 10.25 | 43 | 0.15 | 290 | 1.04 | 27955 | 43.9 | 40.5 | 44.0 | 40.5 |
| 2021-08-20 | 56.49 (-0.01) | 0.52 (0.0) | 0.09 (-0.01) | -279 | 1.81 | 127 | 0.82 | -311 | 2.02 | 15423 | 40.25 | 41.1 | 41.85 | 40.2 |
| 2021-08-13 | 56.5 (-0.01) | 0.52 (0.0) | 0.1 (0.0) | 131 | 1.11 | 49 | 0.42 | -130 | 1.1 | 11785 | 41.4 | 41.6 | 42.05 | 41.0 |
| 2021-08-06 | 56.51 (+0.02) | 0.52 (0.0) | 0.1 (0.0) | 1352 | 9.33 | 11 | 0.08 | 115 | 0.79 | 14489 | 41.85 | 42.05 | 42.55 | 41.05 |
| 2021-07-30 | 56.49 (0.0) | 0.52 (0.0) | 0.1 (+0.01) | 2128 | 8.3 | 84 | 0.33 | 478 | 1.86 | 25640 | 41.75 | 45.0 | 45.1 | 40.9 |
| 2021-07-23 | 56.49 (+0.04) | 0.52 (0.0) | 0.09 (+0.02) | 1682 | 11.46 | 13 | 0.09 | 767 | 5.22 | 14683 | 45.1 | 45.1 | 45.5 | 44.5 |
| 2021-07-16 | 56.45 (+0.13) | 0.52 (0.0) | 0.07 (0.0) | 6063 | 42.53 | 16 | 0.11 | 191 | 1.34 | 14255 | 45.5 | 45.05 | 45.5 | 44.9 |
| 2021-07-09 | 56.32 (-0.05) | 0.52 (0.0) | 0.07 (+0.01) | 651 | 5.51 | 10 | 0.08 | 199 | 1.68 | 11823 | 44.95 | 45.3 | 45.3 | 44.55 |
| 2021-07-02 | 56.37 (+0.08) | 0.52 (+0.15) | 0.06 (0.0) | 581 | 4.9 | 0 | 0.0 | 230 | 1.94 | 11846 | 44.9 | 45.2 | 45.5 | 44.65 |
| 2021-06-25 | 56.29 (+0.03) | 0.37 (0.0) | 0.06 (+0.04) | 2933 | 17.99 | -12 | 0.07 | 1534 | 9.41 | 16305 | 45.2 | 44.2 | 45.5 | 43.2 |
| 2021-06-18 | 56.26 (-0.07) | 0.37 (-0.01) | 0.02 (+0.01) | -2599 | 17.89 | -478 | 3.29 | 497 | 3.42 | 14529 | 44.25 | 45.15 | 45.15 | 44.0 |
| 2021-06-11 | 56.33 (-0.79) | 0.38 (0.0) | 0.01 (0.0) | 568 | 5.0 | 26 | 0.23 | 0 | 0.0 | 11368 | 45.05 | 44.95 | 45.3 | 44.2 |
| 2021-06-04 | 57.12 (+0.08) | 0.38 (0.0) | 0.01 (0.0) | 4519 | 33.38 | 0 | 0.0 | 225 | 1.66 | 13538 | 45.15 | 44.4 | 45.7 | 44.4 |
| 2021-05-28 | 57.04 (+0.24) | 0.38 (0.0) | 0.01 (+0.01) | 8346 | 13.71 | 53 | 0.09 | 71 | 0.12 | 60882 | 45.25 | 43.9 | 45.6 | 43.75 |
| 2021-05-21 | 56.8 (+0.17) | 0.38 (0.0) | 0.0 (0.0) | 6433 | 19.38 | 16 | 0.05 | 188 | 0.57 | 33188 | 44.35 | 42.5 | 44.6 | 41.05 |
| 2021-05-14 | 56.63 (-0.04) | 0.38 (-0.01) | 0.0 (0.0) | -1266 | 3.09 | -292 | 0.71 | -229 | 0.56 | 40985 | 42.65 | 44.3 | 45.0 | 40.0 |
| 2021-05-07 | 56.67 (+0.02) | 0.39 (0.0) | 0.0 (0.0) | 725 | 2.72 | 12 | 0.05 | -10 | 0.04 | 26626 | 44.05 | 43.0 | 44.1 | 42.2 |
| 2021-04-29 | 56.65 (-0.01) | 0.39 (0.0) | 0.0 (-0.01) | 765 | 3.47 | 0 | 0.0 | -236 | 1.07 | 22032 | 43.45 | 42.9 | 44.2 | 42.65 |
| 2021-04-23 | 56.66 (+0.06) | 0.39 (+0.01) | 0.01 (0.0) | 2286 | 10.25 | 114 | 0.51 | -134 | 0.6 | 22305 | 43.0 | 42.2 | 43.35 | 42.15 |
| 2021-04-16 | 56.6 (+0.14) | 0.38 (0.0) | 0.01 (0.0) | 6069 | 21.77 | 5 | 0.02 | 14 | 0.05 | 27884 | 42.45 | 41.25 | 42.55 | 41.25 |
| 2021-04-09 | 56.46 (-0.06) | 0.38 (0.0) | 0.01 (0.0) | -2751 | 18.25 | -3 | 0.02 | 23 | 0.15 | 15077 | 41.25 | 41.5 | 41.8 | 41.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 56.52 (+0.01) | 0.38 (+0.01) | 0.01 (-0.02) | 116 | 0.6 | 4 | 0.02 | -694 | 3.57 | 19413 | 41.55 | 41.05 | 42.0 | 41.0 |
| 2021-03-26 | 56.51 (-0.07) | 0.37 (0.0) | 0.03 (0.0) | -1253 | 6.6 | 31 | 0.16 | -243 | 1.28 | 18997 | 41.4 | 40.05 | 41.55 | 39.85 |
| 2021-03-19 | 56.58 (-0.17) | 0.37 (0.0) | 0.03 (-0.01) | -7542 | 24.78 | -212 | 0.7 | -113 | 0.37 | 30433 | 40.4 | 40.7 | 41.75 | 40.05 |
| 2021-03-12 | 56.75 (+0.04) | 0.37 (0.0) | 0.04 (+0.01) | 1834 | 5.83 | 54 | 0.17 | 152 | 0.48 | 31481 | 41.0 | 39.5 | 41.35 | 39.4 |
| 2021-03-05 | 56.71 (-0.09) | 0.37 (0.0) | 0.03 (+0.01) | -3919 | 15.94 | 93 | 0.38 | 578 | 2.35 | 24584 | 39.4 | 39.85 | 40.3 | 39.05 |
| 2021-02-26 | 56.8 (-0.05) | 0.37 (0.0) | 0.02 (0.0) | 2006 | 6.14 | 80 | 0.24 | -125 | 0.38 | 32679 | 39.9 | 39.05 | 40.8 | 39.05 |
| 2021-02-19 | 56.85 (+0.02) | 0.37 (0.0) | 0.02 (+0.01) | -151 | 0.79 | 26 | 0.14 | 618 | 3.23 | 19159 | 39.2 | 39.6 | 40.0 | 38.75 |
| 2021-02-05 | 56.83 (-0.02) | 0.37 (0.0) | 0.01 (0.0) | -1108 | 5.66 | 23 | 0.12 | 11 | 0.06 | 19572 | 38.75 | 37.95 | 39.1 | 37.5 |
| 2021-01-29 | 56.85 (-0.33) | 0.37 (0.0) | 0.01 (0.0) | -13538 | 40.82 | -86 | 0.26 | 39 | 0.12 | 33169 | 37.4 | 39.2 | 39.4 | 37.4 |
| 2021-01-22 | 57.18 (-0.14) | 0.37 (0.0) | 0.01 (0.0) | -7907 | 25.21 | -111 | 0.35 | 62 | 0.2 | 31369 | 39.0 | 41.4 | 42.0 | 38.9 |
| 2021-01-15 | 57.32 (+0.04) | 0.37 (0.0) | 0.01 (0.0) | 1737 | 8.88 | 37 | 0.19 | 31 | 0.16 | 19567 | 41.75 | 42.1 | 42.5 | 41.7 |
| 2021-01-08 | 57.28 (+0.26) | 0.37 (0.0) | 0.01 (0.0) | 9936 | 32.66 | 39 | 0.13 | -341 | 1.12 | 30424 | 42.5 | 41.2 | 42.55 | 40.5 |
| 2020-12-31 | 57.02 (+0.22) | 0.37 (+0.01) | 0.01 (+0.01) | 9612 | 52.49 | 4 | 0.02 | 55 | 0.3 | 18312 | 41.1 | 39.65 | 41.4 | 39.45 |
| 2020-12-25 | 56.8 (-0.02) | 0.36 (0.0) | 0.0 (0.0) | 1037 | 10.92 | 4 | 0.04 | -179 | 1.89 | 9494 | 39.6 | 40.0 | 40.15 | 39.25 |
| 2020-12-18 | 56.82 (+0.05) | 0.36 (0.0) | 0.0 (0.0) | 3085 | 14.1 | -47 | 0.21 | -265 | 1.21 | 21878 | 40.2 | 40.1 | 40.25 | 39.2 |
| 2020-12-11 | 56.77 (+0.08) | 0.36 (0.0) | 0.0 (-0.01) | 3164 | 10.07 | 14 | 0.04 | -303 | 0.96 | 31416 | 40.0 | 40.2 | 40.2 | 38.25 |
| 2020-12-04 | 56.69 (-0.05) | 0.36 (0.0) | 0.01 (0.0) | -2356 | 7.76 | 6 | 0.02 | 31 | 0.1 | 30357 | 40.2 | 40.0 | 40.35 | 39.0 |
| 2020-11-27 | 56.74 (+0.01) | 0.36 (0.0) | 0.01 (0.0) | 631 | 4.06 | 13 | 0.08 | 8 | 0.05 | 15524 | 39.9 | 40.3 | 40.6 | 39.8 |
| 2020-11-20 | 56.73 (+0.12) | 0.36 (0.0) | 0.01 (0.0) | 8006 | 35.16 | -1 | 0.0 | -8 | 0.04 | 22767 | 40.3 | 39.9 | 40.95 | 39.85 |
| 2020-11-13 | 56.61 (+0.23) | 0.36 (0.0) | 0.01 (+0.01) | 10258 | 38.35 | 0 | 0.0 | 242 | 0.9 | 26749 | 39.9 | 38.6 | 40.2 | 38.6 |
| 2020-11-06 | 56.38 (+0.16) | 0.36 (0.0) | 0.0 (0.0) | 7711 | 50.5 | 3 | 0.02 | 49 | 0.32 | 15269 | 38.6 | 37.1 | 38.85 | 36.95 |
| 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 | 56.22 (-0.13) | 0.36 (0.0) | 0.0 (0.0) | -6331 | 31.75 | 0 | 0.0 | -552 | 2.77 | 19941 | 37.05 | 38.25 | 38.4 | 36.6 |
| 2020-10-23 | 56.35 (+0.11) | 0.36 (0.0) | 0.0 (0.0) | 4617 | 21.15 | 0 | 0.0 | -415 | 1.9 | 21831 | 38.2 | 38.0 | 38.65 | 37.85 |
| 2020-10-16 | 56.24 (+0.01) | 0.36 (-0.05) | 0.0 (0.0) | 1204 | 6.21 | -2507 | 12.93 | -134 | 0.69 | 19388 | 38.0 | 39.0 | 39.3 | 37.95 |
| 2020-10-08 | 56.23 (+0.06) | 0.41 (-0.03) | 0.0 (0.0) | 2810 | 26.87 | -1221 | 11.68 | 7 | 0.07 | 10456 | 39.0 | 39.5 | 39.5 | 38.85 |
| 2020-09-30 | 56.17 (+0.02) | 0.44 (-0.12) | 0.0 (0.0) | 391 | 3.07 | 0 | 0.0 | 30 | 0.24 | 12747 | 38.85 | 38.55 | 39.85 | 38.55 |
| 2020-09-25 | 56.15 (-0.15) | 0.56 (0.0) | 0.0 (0.0) | -10175 | 33.25 | -3 | 0.01 | -1034 | 3.38 | 30601 | 38.4 | 40.6 | 40.6 | 37.3 |
| 2020-09-18 | 56.3 (+0.05) | 0.56 (0.0) | 0.0 (0.0) | 446 | 2.44 | -2 | 0.01 | -860 | 4.71 | 18264 | 40.75 | 40.25 | 41.0 | 40.1 |
| 2020-09-11 | 56.25 (-0.16) | 0.56 (0.0) | 0.0 (0.0) | -7308 | 40.29 | 10 | 0.06 | -66 | 0.36 | 18137 | 40.45 | 41.25 | 41.25 | 40.1 |
| 2020-09-04 | 56.41 (-0.03) | 0.56 (0.0) | 0.0 (-0.01) | -2465 | 11.02 | 15 | 0.07 | -391 | 1.75 | 22362 | 41.5 | 42.4 | 42.65 | 41.0 |
| 2020-08-28 | 56.44 (+0.03) | 0.56 (0.0) | 0.01 (+0.01) | 1735 | 7.19 | 10 | 0.04 | -948 | 3.93 | 24124 | 42.2 | 41.9 | 42.95 | 41.3 |
| 2020-08-21 | 56.41 (0.0) | 0.56 (0.0) | 0.0 (0.0) | -2032 | 8.33 | 61 | 0.25 | -155 | 0.64 | 24380 | 41.8 | 44.0 | 44.4 | 41.2 |
| 2020-08-14 | 56.41 (+0.02) | 0.56 (+0.01) | 0.0 (0.0) | 2441 | 16.73 | 127 | 0.87 | -87 | 0.6 | 14590 | 44.0 | 43.0 | 44.25 | 42.65 |
| 2020-08-07 | 56.39 (-0.11) | 0.55 (-0.01) | 0.0 (0.0) | -5246 | 28.42 | -162 | 0.88 | -104 | 0.56 | 18456 | 42.9 | 42.0 | 43.45 | 41.4 |
| 2020-07-31 | 56.5 (-0.04) | 0.56 (0.0) | 0.0 (0.0) | -2373 | 10.25 | -1 | 0.0 | -421 | 1.82 | 23143 | 42.35 | 43.4 | 43.5 | 41.65 |
| 2020-07-24 | 56.54 (+0.03) | 0.56 (0.0) | 0.0 (0.0) | -1584 | 11.5 | -27 | 0.2 | -531 | 3.86 | 13768 | 43.55 | 44.5 | 45.65 | 43.55 |
| 2020-07-17 | 56.51 (+0.04) | 0.56 (+0.06) | 0.0 (-0.01) | -2615 | 8.42 | 2466 | 7.94 | -275 | 0.89 | 31049 | 44.75 | 47.6 | 47.8 | 44.7 |
| 2020-07-10 | 56.47 (-0.06) | 0.5 (0.0) | 0.01 (0.0) | 379 | 1.68 | -4 | 0.02 | -174 | 0.77 | 22550 | 47.5 | 47.35 | 48.4 | 47.1 |
| 2020-07-03 | 56.53 (-0.03) | 0.5 (+0.06) | 0.01 (0.0) | -177 | 0.88 | -25 | 0.12 | 311 | 1.54 | 20160 | 47.0 | 45.0 | 47.2 | 44.7 |
| 2020-06-24 | 56.56 (+0.07) | 0.44 (0.0) | 0.01 (0.0) | 647 | 5.34 | 0 | 0.0 | -50 | 0.41 | 12121 | 45.1 | 44.85 | 45.9 | 44.85 |
| 2020-06-19 | 56.49 (-0.84) | 0.44 (0.0) | 0.01 (-0.01) | 1364 | 4.18 | -35 | 0.11 | -315 | 0.96 | 32646 | 45.2 | 44.55 | 45.95 | 43.85 |
| 2020-06-12 | 57.33 (+0.06) | 0.44 (0.0) | 0.02 (+0.01) | 3726 | 14.43 | -8 | 0.03 | 52 | 0.2 | 25818 | 44.5 | 45.35 | 46.75 | 44.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-05 | 57.27 (+0.22) | 0.44 (0.0) | 0.01 (+0.01) | 11175 | 32.77 | 0 | 0.0 | 628 | 1.84 | 34102 | 45.2 | 42.8 | 45.5 | 42.75 |
| 2020-05-29 | 57.05 (+0.01) | 0.44 (0.0) | 0.0 (0.0) | 302 | 0.83 | 21 | 0.06 | -123 | 0.34 | 36182 | 42.8 | 42.55 | 43.5 | 41.35 |
| 2020-05-22 | 57.04 (-0.08) | 0.44 (0.0) | 0.0 (0.0) | -2039 | 12.13 | 9 | 0.05 | 107 | 0.64 | 16816 | 42.55 | 42.0 | 43.85 | 42.0 |
| 2020-05-15 | 57.12 (-0.12) | 0.44 (0.0) | 0.0 (0.0) | -6028 | 28.91 | 22 | 0.11 | 14 | 0.07 | 20848 | 42.25 | 44.3 | 44.6 | 42.1 |
| 2020-05-08 | 57.24 (-0.13) | 0.44 (0.0) | 0.0 (0.0) | -5125 | 21.93 | 27 | 0.12 | -776 | 3.32 | 23370 | 43.6 | 41.7 | 44.0 | 41.7 |
| 2020-04-30 | 57.37 (+0.16) | 0.44 (0.0) | 0.0 (0.0) | 6775 | 26.6 | 59 | 0.23 | -470 | 1.85 | 25469 | 44.15 | 41.0 | 44.6 | 41.0 |
| 2020-04-24 | 57.21 (-0.14) | 0.44 (0.0) | 0.0 (0.0) | -6857 | 33.58 | -10 | 0.05 | -205 | 1.0 | 20418 | 40.6 | 42.8 | 43.1 | 40.3 |
| 2020-04-17 | 57.35 (+0.04) | 0.44 (0.0) | 0.0 (-0.01) | 2062 | 7.16 | -10 | 0.03 | -1178 | 4.09 | 28812 | 42.7 | 41.0 | 44.45 | 40.4 |
| 2020-04-10 | 57.31 (-0.01) | 0.44 (0.0) | 0.01 (-0.02) | 871 | 3.13 | 14 | 0.05 | -689 | 2.47 | 27848 | 41.1 | 39.2 | 41.25 | 38.0 |
| 2020-04-01 | 57.32 (-0.19) | 0.44 (+0.13) | 0.03 (0.0) | -6876 | 32.81 | 3 | 0.01 | -34 | 0.16 | 20957 | 38.5 | 39.05 | 40.2 | 38.3 |
| 2020-03-27 | 57.51 (0.0) | 0.31 (+0.01) | 0.03 (-0.01) | -222 | 0.49 | 19 | 0.04 | -556 | 1.22 | 45559 | 40.0 | 35.7 | 41.0 | 35.0 |
| 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 | 55.79 (-0.41) | 7.49 (+0.76) | 0.27 (+0.04) | -18560 | 10.83 | 37050 | 21.61 | 2300 | 1.34 | 171413 | 38.35 | 39.9 | 40.15 | 38.35 |
| 2024-10-30 | 56.2 (+0.62) | 6.73 (-0.07) | 0.23 (+0.01) | 30425 | 17.71 | -3816 | 2.22 | 372 | 0.22 | 171772 | 40.05 | 38.9 | 40.25 | 38.3 |
| 2024-09-30 | 55.58 (+0.24) | 6.8 (+0.05) | 0.22 (0.0) | 10317 | 6.79 | 2398 | 1.58 | 26 | 0.02 | 151853 | 38.6 | 40.4 | 40.5 | 37.8 |
| 2024-08-30 | 55.34 (-0.01) | 6.75 (+0.34) | 0.22 (-0.03) | -2602 | 1.64 | 16618 | 10.51 | -1395 | 0.88 | 158181 | 40.25 | 41.45 | 42.0 | 37.65 |
| 2024-07-31 | 55.35 (-0.03) | 6.41 (+1.04) | 0.25 (0.0) | -3996 | 1.64 | 45234 | 18.61 | -165 | 0.07 | 243109 | 41.7 | 46.05 | 46.5 | 41.05 |
| 2024-06-28 | 55.38 (-0.79) | 5.37 (+0.66) | 0.25 (+0.02) | -32515 | 30.25 | 32032 | 29.8 | 828 | 0.77 | 107496 | 46.05 | 46.45 | 46.5 | 45.1 |
| 2024-05-31 | 56.17 (+0.47) | 4.71 (-0.41) | 0.23 (+0.01) | 44011 | 16.62 | -19751 | 7.46 | 418 | 0.16 | 264763 | 46.05 | 46.5 | 47.8 | 45.45 |
| 2024-04-30 | 55.7 (+0.04) | 5.12 (-0.1) | 0.22 (-0.01) | 2412 | 2.22 | 1436 | 1.32 | -191 | 0.18 | 108517 | 46.45 | 47.95 | 48.15 | 44.75 |
| 2024-03-29 | 55.66 (-0.01) | 5.22 (+0.99) | 0.23 (0.0) | -2047 | 1.4 | 48064 | 32.86 | -54 | 0.04 | 146271 | 48.35 | 44.65 | 49.0 | 44.1 |
| 2024-02-29 | 55.67 (-0.01) | 4.23 (+0.06) | 0.23 (+0.03) | -1708 | 4.28 | 2838 | 7.11 | 1668 | 4.18 | 39895 | 45.0 | 44.75 | 45.0 | 43.8 |
| 2024-01-31 | 55.68 (-0.31) | 4.17 (+0.05) | 0.2 (-0.01) | -17193 | 23.21 | 2132 | 2.88 | -638 | 0.86 | 74061 | 44.3 | 46.75 | 46.95 | 43.9 |
| 2023-12-29 | 55.99 (+0.01) | 4.12 (+0.33) | 0.21 (-0.1) | 3159 | 3.57 | 16270 | 18.39 | -4740 | 5.36 | 88492 | 46.8 | 45.15 | 46.95 | 44.65 |
| 2023-11-30 | 55.98 (+0.19) | 3.79 (+0.43) | 0.31 (0.0) | 6063 | 4.16 | 21104 | 14.47 | -170 | 0.12 | 145878 | 45.1 | 43.0 | 47.05 | 43.0 |
| 2023-10-31 | 55.79 (-0.04) | 3.36 (+0.01) | 0.31 (-0.04) | 450 | 0.55 | 6915 | 8.52 | -2068 | 2.55 | 81175 | 42.9 | 43.25 | 44.4 | 42.2 |
| 2023-09-28 | 55.83 (+0.2) | 3.35 (0.0) | 0.35 (-0.05) | 6535 | 11.0 | 298 | 0.5 | -2232 | 3.76 | 59423 | 43.25 | 42.65 | 43.7 | 42.2 |
| 2023-08-31 | 55.63 (-0.15) | 3.35 (+0.07) | 0.4 (-0.04) | -6604 | 8.32 | 3206 | 4.04 | -1938 | 2.44 | 79384 | 42.6 | 44.35 | 44.5 | 41.5 |
| 2023-07-31 | 55.78 (-0.29) | 3.28 (+0.06) | 0.44 (0.0) | -16952 | 20.18 | -4011 | 4.77 | -124 | 0.15 | 84005 | 44.05 | 45.5 | 46.15 | 42.8 |
| 2023-06-30 | 56.07 (-0.74) | 3.22 (+0.07) | 0.44 (+0.02) | -21992 | 24.54 | 3765 | 4.2 | 1005 | 1.12 | 89624 | 45.4 | 45.35 | 46.9 | 45.15 |
| 2023-05-31 | 56.81 (-0.31) | 3.15 (+0.15) | 0.42 (+0.14) | -22194 | 12.45 | 7206 | 4.04 | 7045 | 3.95 | 178205 | 45.15 | 46.5 | 47.5 | 45.15 |
| 2023-04-28 | 57.12 (+2.93) | 3.0 (+0.02) | 0.28 (+0.03) | 5132 | 11.98 | 821 | 1.92 | 1054 | 2.46 | 42855 | 46.45 | 46.55 | 47.5 | 45.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-31 | 54.19 (-0.35) | 2.98 (+0.26) | 0.25 (-0.02) | -16535 | 15.91 | 12357 | 11.89 | -754 | 0.73 | 103919 | 46.95 | 47.35 | 47.9 | 44.25 |
| 2023-02-24 | 54.54 (0.0) | 2.72 (+0.16) | 0.27 (-0.01) | -325 | 0.59 | 7800 | 14.1 | -609 | 1.1 | 55317 | 47.65 | 47.0 | 48.0 | 46.5 |
| 2023-01-31 | 54.54 (+0.35) | 2.56 (0.0) | 0.28 (-0.01) | 15350 | 26.09 | 97 | 0.16 | -583 | 0.99 | 58843 | 46.6 | 44.0 | 48.15 | 43.4 |
| 2022-12-30 | 54.19 (-4.92) | 2.56 (-0.07) | 0.29 (-0.06) | 1466 | 1.23 | -6091 | 5.11 | -1536 | 1.29 | 119149 | 44.05 | 49.4 | 49.8 | 43.35 |
| 2022-11-30 | 59.11 (+0.9) | 2.63 (-0.16) | 0.35 (+0.01) | 38296 | 26.17 | -7194 | 4.92 | 381 | 0.26 | 146345 | 50.8 | 46.0 | 50.8 | 44.25 |
| 2022-10-31 | 58.21 (+0.22) | 2.79 (+0.15) | 0.34 (+0.05) | 8063 | 7.3 | 5450 | 4.94 | 2604 | 2.36 | 110378 | 46.4 | 48.6 | 49.45 | 44.6 |
| 2022-09-30 | 57.99 (-0.08) | 2.64 (+0.26) | 0.29 (-0.04) | -5768 | 5.83 | 11480 | 11.59 | -1763 | 1.78 | 99015 | 49.2 | 49.1 | 50.0 | 47.65 |
| 2022-08-31 | 58.07 (+0.03) | 2.38 (+0.22) | 0.33 (+0.01) | 690 | 0.7 | 10053 | 10.19 | 30 | 0.03 | 98696 | 49.8 | 49.85 | 53.1 | 49.05 |
| 2022-07-29 | 58.04 (+0.01) | 2.16 (+0.07) | 0.32 (0.0) | 3725 | 4.41 | 3121 | 3.7 | 296 | 0.35 | 84414 | 50.1 | 53.5 | 53.9 | 47.05 |
| 2022-06-30 | 58.03 (-0.26) | 2.09 (+0.98) | 0.32 (+0.13) | 5802 | 4.26 | 37815 | 27.73 | 5953 | 4.37 | 136355 | 53.1 | 50.9 | 54.8 | 50.3 |
| 2022-05-31 | 58.29 (+0.5) | 1.11 (+0.34) | 0.19 (+0.04) | 23067 | 16.55 | 14812 | 10.63 | 1503 | 1.08 | 139347 | 50.6 | 49.05 | 51.9 | 45.8 |
| 2022-04-29 | 57.79 (+0.05) | 0.77 (+0.1) | 0.15 (0.0) | 3590 | 5.0 | 4498 | 6.27 | -9 | 0.01 | 71769 | 49.0 | 49.0 | 51.0 | 47.5 |
| 2022-03-31 | 57.74 (+0.12) | 0.67 (+0.15) | 0.15 (+0.02) | 8034 | 8.27 | 2190 | 2.26 | 1181 | 1.22 | 97110 | 50.2 | 46.85 | 50.5 | 44.75 |
| 2022-02-25 | 57.62 (-0.12) | 0.52 (+0.01) | 0.13 (+0.02) | -4066 | 6.86 | 287 | 0.48 | 659 | 1.11 | 59297 | 45.8 | 45.95 | 49.3 | 45.6 |
| 2022-01-26 | 57.74 (+0.57) | 0.51 (+0.02) | 0.11 (+0.01) | 26603 | 25.12 | 987 | 0.93 | 636 | 0.6 | 105886 | 46.25 | 47.55 | 50.3 | 44.5 |
| 2021-12-30 | 57.17 (+0.15) | 0.49 (0.0) | 0.1 (0.0) | 6212 | 11.19 | 220 | 0.4 | -140 | 0.25 | 55495 | 47.25 | 45.5 | 47.9 | 45.5 |
| 2021-11-30 | 57.02 (+0.16) | 0.49 (+0.01) | 0.1 (+0.02) | 6072 | 7.52 | 172 | 0.21 | 919 | 1.14 | 80777 | 46.35 | 44.0 | 48.15 | 41.05 |
| 2021-10-29 | 56.86 (0.0) | 0.48 (+0.01) | 0.08 (+0.01) | 1600 | 3.04 | 289 | 0.55 | 531 | 1.01 | 52548 | 44.45 | 43.7 | 45.25 | 42.6 |
| 2021-09-30 | 56.86 (+0.34) | 0.47 (-0.05) | 0.07 (-0.03) | 13789 | 18.33 | 114 | 0.15 | -1428 | 1.9 | 75208 | 44.4 | 43.85 | 46.45 | 43.5 |
| 2021-08-31 | 56.52 (+0.03) | 0.52 (0.0) | 0.1 (0.0) | -1218 | 1.38 | 246 | 0.28 | 67 | 0.08 | 88107 | 45.0 | 42.05 | 45.0 | 40.2 |
| 2021-07-30 | 56.49 (+0.16) | 0.52 (0.0) | 0.1 (+0.04) | 10078 | 14.11 | 123 | 0.17 | 1660 | 2.32 | 71410 | 41.75 | 44.8 | 45.5 | 40.9 |
| 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 | 56.33 (-0.73) | 0.52 (+0.14) | 0.06 (+0.05) | 4355 | 7.55 | -464 | 0.8 | 2475 | 4.29 | 57684 | 45.25 | 45.1 | 45.7 | 43.2 |
| 2021-05-31 | 57.06 (+0.41) | 0.38 (-0.01) | 0.01 (+0.01) | 16331 | 9.8 | -211 | 0.13 | 6 | 0.0 | 166578 | 45.4 | 43.0 | 45.6 | 40.0 |
| 2021-04-29 | 56.65 (+0.1) | 0.39 (+0.01) | 0.0 (-0.03) | 4724 | 5.14 | 120 | 0.13 | -1063 | 1.16 | 91882 | 43.45 | 41.9 | 44.2 | 41.1 |
| 2021-03-31 | 56.55 (-0.25) | 0.38 (+0.01) | 0.03 (+0.01) | -9119 | 7.58 | -34 | 0.03 | 410 | 0.34 | 120328 | 41.95 | 39.85 | 42.0 | 39.05 |
| 2021-02-26 | 56.8 (-0.05) | 0.37 (0.0) | 0.02 (+0.01) | 747 | 1.05 | 129 | 0.18 | 504 | 0.71 | 71411 | 39.9 | 37.95 | 40.8 | 37.5 |
| 2021-01-29 | 56.85 (-0.17) | 0.37 (0.0) | 0.01 (0.0) | -9772 | 8.53 | -121 | 0.11 | -209 | 0.18 | 114530 | 37.4 | 41.2 | 42.55 | 37.4 |
| 2020-12-31 | 57.02 (+0.32) | 0.37 (+0.01) | 0.01 (0.0) | 16662 | 17.33 | -22 | 0.02 | -677 | 0.7 | 96144 | 41.1 | 39.0 | 41.4 | 38.25 |
| 2020-11-30 | 56.7 (+0.48) | 0.36 (0.0) | 0.01 (+0.01) | 24486 | 25.61 | 18 | 0.02 | 307 | 0.32 | 95627 | 39.0 | 37.1 | 40.95 | 36.95 |
| 2020-10-30 | 56.22 (+0.05) | 0.36 (-0.08) | 0.0 (0.0) | 2300 | 3.21 | -3728 | 5.21 | -1094 | 1.53 | 71617 | 37.05 | 39.5 | 39.5 | 36.6 |
| 2020-09-30 | 56.17 (-0.28) | 0.44 (-0.12) | 0.0 (0.0) | -19246 | 20.18 | 16 | 0.02 | -2109 | 2.21 | 95353 | 38.85 | 41.85 | 42.4 | 37.3 |
| 2020-08-31 | 56.45 (-0.05) | 0.56 (0.0) | 0.0 (0.0) | -2967 | 3.36 | 40 | 0.05 | -1506 | 1.71 | 88311 | 41.8 | 42.0 | 44.4 | 41.2 |
| 2020-07-31 | 56.5 (+0.01) | 0.56 (+0.06) | 0.0 (-0.01) | -5432 | 5.29 | 2434 | 2.37 | -1370 | 1.33 | 102632 | 42.35 | 45.55 | 48.4 | 41.65 |
| 2020-06-30 | 56.49 (-0.56) | 0.5 (+0.06) | 0.01 (+0.01) | 15974 | 14.17 | -68 | 0.06 | 595 | 0.53 | 112727 | 45.55 | 42.8 | 46.75 | 42.75 |
| 2020-05-29 | 57.05 (-0.32) | 0.44 (0.0) | 0.0 (0.0) | -12890 | 13.26 | 79 | 0.08 | -778 | 0.8 | 97219 | 42.8 | 41.7 | 44.6 | 41.35 |
| 2020-04-30 | 57.37 (-0.04) | 0.44 (0.0) | 0.0 (-0.02) | -1349 | 1.23 | 56 | 0.05 | -2480 | 2.27 | 109413 | 44.15 | 39.2 | 44.6 | 38.0 |
| 2020-03-31 | 57.41 (-0.83) | 0.44 (+0.14) | 0.02 (0.0) | -36769 | 15.75 | 61 | 0.03 | 19 | 0.01 | 233446 | 39.35 | 49.35 | 51.0 | 34.45 |
| 2020-02-27 | 58.24 (+0.02) | 0.3 (-0.01) | 0.02 (+0.01) | 3460 | 4.33 | -183 | 0.23 | 535 | 0.67 | 79922 | 50.3 | 49.45 | 52.6 | 48.85 |
| 2020-01-31 | 58.22 (+0.23) | 0.31 (-0.01) | 0.01 (+0.01) | 9667 | 13.58 | -405 | 0.57 | 7 | 0.01 | 71201 | 50.0 | 52.0 | 53.2 | 49.95 |
| 2019-12-31 | 57.99 () | 0.32 () | 0.0 () | 16311 | 58.24 | 128 | 0.46 | -58 | 0.21 | 28008 | 52.0 | 51.6 | 52.7 | 51.2 |
