- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 42.8 (+0.05) | 2.71 (-0.04) | 0.29 (0.0) | 153 | 23.76 | -120 | 18.63 | -5 | 0.78 | 644 | 412.0 | 408.5 | 414.5 | 399.5 |
| 2024-11-20 | 42.75 (+0.26) | 2.75 (-0.32) | 0.29 (0.0) | 741 | 45.66 | -938 | 57.79 | 0 | 0.0 | 1623 | 409.0 | 424.0 | 424.0 | 405.0 |
| 2024-11-19 | 42.49 (+0.11) | 3.07 (-0.14) | 0.29 (+0.03) | 311 | 32.5 | -412 | 43.05 | 78 | 8.15 | 957 | 419.5 | 420.0 | 425.0 | 416.5 |
| 2024-11-18 | 42.38 (+0.06) | 3.21 (-0.05) | 0.26 (-0.01) | 178 | 18.8 | -129 | 13.62 | -16 | 1.69 | 947 | 414.5 | 409.5 | 420.0 | 399.0 |
| 2024-11-15 | 42.32 (-0.02) | 3.26 (-0.04) | 0.27 (0.0) | -2 | 0.4 | -141 | 28.48 | -7 | 1.41 | 495 | 408.5 | 411.5 | 417.5 | 408.5 |
| 2024-11-14 | 42.34 (+0.41) | 3.3 (-0.33) | 0.27 (-0.03) | 1180 | 61.52 | -945 | 49.27 | -76 | 3.96 | 1918 | 409.0 | 417.0 | 424.5 | 403.5 |
| 2024-11-13 | 41.93 (-0.06) | 3.63 (+0.03) | 0.3 (-0.01) | -167 | 13.21 | 63 | 4.98 | -32 | 2.53 | 1264 | 418.5 | 416.0 | 425.5 | 413.0 |
| 2024-11-12 | 41.99 (+0.08) | 3.6 (-0.06) | 0.31 (0.0) | 243 | 19.29 | -165 | 13.1 | -11 | 0.87 | 1260 | 425.0 | 428.0 | 432.0 | 420.5 |
| 2024-11-11 | 41.91 (-0.04) | 3.66 (+0.01) | 0.31 (-0.01) | -137 | 17.0 | 28 | 3.47 | -14 | 1.74 | 806 | 436.0 | 448.0 | 457.0 | 435.5 |
| 2024-11-08 | 41.95 (-0.14) | 3.65 (+0.17) | 0.32 (+0.01) | -405 | 16.76 | 500 | 20.69 | 12 | 0.5 | 2417 | 447.0 | 437.0 | 453.5 | 435.5 |
| 2024-11-07 | 42.09 (-0.27) | 3.48 (-0.04) | 0.31 (+0.01) | -792 | 26.51 | -122 | 4.08 | 35 | 1.17 | 2987 | 434.5 | 465.0 | 465.5 | 434.5 |
| 2024-11-06 | 42.36 (-0.05) | 3.52 (-0.01) | 0.3 (0.0) | -164 | 25.91 | -28 | 4.42 | -2 | 0.32 | 633 | 479.0 | 488.5 | 495.5 | 473.5 |
| 2024-11-05 | 42.41 (-0.05) | 3.53 (0.0) | 0.3 (0.0) | -78 | 17.81 | 1 | 0.23 | -5 | 1.14 | 438 | 494.0 | 492.0 | 497.5 | 484.5 |
| 2024-11-04 | 42.46 (+0.02) | 3.53 (+0.02) | 0.3 (0.0) | 69 | 7.42 | 61 | 6.56 | 10 | 1.08 | 930 | 492.0 | 467.5 | 495.5 | 467.5 |
| 2024-11-01 | 42.44 (+0.01) | 3.51 (0.0) | 0.3 (0.0) | 17 | 2.39 | 18 | 2.53 | -6 | 0.84 | 711 | 469.5 | 473.0 | 484.0 | 469.5 |
| 2024-10-30 | 42.43 (+0.03) | 3.51 (0.0) | 0.3 (0.0) | 86 | 10.51 | -4 | 0.49 | -5 | 0.61 | 818 | 481.0 | 475.5 | 484.0 | 471.0 |
| 2024-10-29 | 42.4 (+0.03) | 3.51 (0.0) | 0.3 (-0.01) | 83 | 10.04 | 3 | 0.36 | -31 | 3.75 | 827 | 479.0 | 489.0 | 489.0 | 478.0 |
| 2024-10-28 | 42.37 (+0.09) | 3.51 (0.0) | 0.31 (0.0) | 101 | 32.27 | -22 | 7.03 | 16 | 5.11 | 313 | 489.0 | 498.5 | 502.0 | 488.5 |
| 2024-10-25 | 42.28 (+0.04) | 3.51 (-0.03) | 0.31 (0.0) | 93 | 13.46 | -80 | 11.58 | -2 | 0.29 | 691 | 498.5 | 508.0 | 510.0 | 486.5 |
| 2024-10-24 | 42.24 (+0.05) | 3.54 (0.0) | 0.31 (0.0) | 134 | 26.64 | 2 | 0.4 | -8 | 1.59 | 503 | 498.0 | 489.0 | 504.0 | 487.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 42.19 (-0.02) | 3.54 (0.0) | 0.31 (-0.02) | 60 | 14.08 | -9 | 2.11 | -49 | 11.5 | 426 | 490.0 | 498.0 | 500.0 | 485.5 |
| 2024-10-22 | 42.21 (+0.04) | 3.54 (0.0) | 0.33 (0.0) | 64 | 9.37 | 17 | 2.49 | -3 | 0.44 | 683 | 499.0 | 494.0 | 505.0 | 494.0 |
| 2024-10-21 | 42.17 (0.0) | 3.54 (+0.02) | 0.33 (0.0) | 23 | 3.89 | -48 | 8.11 | -6 | 1.01 | 592 | 500.0 | 520.0 | 520.0 | 494.0 |
| 2024-10-18 | 42.17 (+0.05) | 3.52 (0.0) | 0.33 (+0.01) | 126 | 20.9 | -1 | 0.17 | 26 | 4.31 | 603 | 514.0 | 507.0 | 515.0 | 502.0 |
| 2024-10-17 | 42.12 (+0.04) | 3.52 (-0.02) | 0.32 (0.0) | 118 | 9.62 | -58 | 4.73 | 11 | 0.9 | 1227 | 507.0 | 504.0 | 509.0 | 491.0 |
| 2024-10-16 | 42.08 (+0.01) | 3.54 (0.0) | 0.32 (-0.01) | 28 | 1.45 | -2 | 0.1 | -32 | 1.66 | 1933 | 488.5 | 499.0 | 499.0 | 475.0 |
| 2024-10-15 | 42.07 (+0.05) | 3.54 (-0.03) | 0.33 (0.0) | 133 | 17.52 | -61 | 8.04 | -5 | 0.66 | 759 | 503.0 | 509.0 | 515.0 | 498.0 |
| 2024-10-14 | 42.02 (+0.01) | 3.57 (0.0) | 0.33 (0.0) | 4 | 1.25 | -5 | 1.56 | 11 | 3.43 | 321 | 507.0 | 503.0 | 508.0 | 499.5 |
| 2024-10-11 | 42.01 (+0.01) | 3.57 (+0.02) | 0.33 (0.0) | 76 | 10.53 | 38 | 5.26 | -17 | 2.35 | 722 | 503.0 | 510.0 | 512.0 | 499.0 |
| 2024-10-09 | 42.0 (+0.02) | 3.55 (0.0) | 0.33 (0.0) | 51 | 12.81 | 1 | 0.25 | -1 | 0.25 | 398 | 510.0 | 508.0 | 511.0 | 504.0 |
| 2024-10-08 | 41.98 (-0.05) | 3.55 (+0.07) | 0.33 (0.0) | -109 | 11.26 | 214 | 22.11 | 1 | 0.1 | 968 | 506.0 | 500.0 | 510.0 | 500.0 |
| 2024-10-07 | 42.03 (-0.13) | 3.48 (+0.13) | 0.33 (-0.01) | -414 | 30.85 | 395 | 29.43 | -8 | 0.6 | 1342 | 500.0 | 500.0 | 503.0 | 487.0 |
| 2024-10-04 | 42.16 (+0.02) | 3.35 (+0.01) | 0.34 (-0.01) | 73 | 5.99 | 25 | 2.05 | -29 | 2.38 | 1218 | 501.0 | 504.0 | 512.0 | 493.0 |
| 2024-10-01 | 42.14 (0.0) | 3.34 (+0.01) | 0.35 (0.0) | -18 | 3.81 | 14 | 2.97 | -3 | 0.64 | 472 | 510.0 | 517.0 | 518.0 | 504.0 |
| 2024-09-30 | 42.14 (-0.03) | 3.33 (+0.02) | 0.35 (-0.01) | -92 | 10.59 | 77 | 8.86 | -34 | 3.91 | 869 | 510.0 | 509.0 | 519.0 | 504.0 |
| 2024-09-27 | 42.17 (-0.07) | 3.31 (+0.12) | 0.36 (0.0) | -206 | 25.31 | 327 | 40.17 | -16 | 1.97 | 814 | 505.0 | 503.0 | 513.0 | 498.0 |
| 2024-09-26 | 42.24 (0.0) | 3.19 (+0.02) | 0.36 (0.0) | -27 | 5.31 | 61 | 12.01 | 18 | 3.54 | 508 | 507.0 | 514.0 | 515.0 | 503.0 |
| 2024-09-25 | 42.24 (0.0) | 3.17 (+0.05) | 0.36 (0.0) | 1 | 0.08 | 159 | 12.25 | 3 | 0.23 | 1298 | 509.0 | 519.0 | 519.0 | 500.0 |
| 2024-09-24 | 42.24 (-0.15) | 3.12 (+0.16) | 0.36 (+0.01) | -453 | 32.92 | 456 | 33.14 | 6 | 0.44 | 1376 | 512.0 | 504.0 | 513.0 | 500.0 |
| 2024-09-23 | 42.39 (+0.04) | 2.96 (0.0) | 0.35 (0.0) | 118 | 17.56 | 1 | 0.15 | 8 | 1.19 | 672 | 508.0 | 508.0 | 510.0 | 497.0 |
| 2024-09-20 | 42.35 (-0.04) | 2.96 (+0.06) | 0.35 (+0.02) | -132 | 7.16 | 184 | 9.98 | 52 | 2.82 | 1844 | 508.0 | 520.0 | 525.0 | 499.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 42.39 (-0.17) | 2.9 (+0.21) | 0.33 (0.0) | -572 | 19.97 | 619 | 21.61 | 2 | 0.07 | 2865 | 513.0 | 479.5 | 523.0 | 479.5 |
| 2024-09-18 | 42.56 (+0.04) | 2.69 (-0.04) | 0.33 (0.0) | 121 | 13.6 | -112 | 12.58 | 17 | 1.91 | 890 | 477.0 | 477.0 | 486.0 | 470.0 |
| 2024-09-16 | 42.52 (-0.06) | 2.73 (0.0) | 0.33 (+0.01) | -50 | 9.11 | -3 | 0.55 | 10 | 1.82 | 549 | 480.0 | 494.5 | 494.5 | 476.5 |
| 2024-09-13 | 42.58 (-0.17) | 2.73 (+0.03) | 0.32 (+0.02) | -385 | 35.22 | 91 | 8.33 | 66 | 6.04 | 1093 | 490.0 | 483.5 | 495.0 | 480.0 |
| 2024-09-12 | 42.75 (0.0) | 2.7 (+0.05) | 0.3 (0.0) | -124 | 11.25 | 129 | 11.71 | -3 | 0.27 | 1102 | 476.0 | 456.0 | 481.5 | 450.0 |
| 2024-09-11 | 42.75 (+0.03) | 2.65 (+0.01) | 0.3 (-0.01) | -35 | 3.05 | 47 | 4.09 | -22 | 1.92 | 1148 | 454.0 | 463.5 | 467.5 | 443.0 |
| 2024-09-10 | 42.72 (-0.02) | 2.64 (+0.02) | 0.31 (0.0) | -79 | 3.62 | 63 | 2.88 | 0 | 0.0 | 2185 | 471.5 | 478.5 | 480.5 | 454.0 |
| 2024-09-09 | 42.74 (+0.01) | 2.62 (+0.02) | 0.31 (-0.01) | 61 | 6.37 | 46 | 4.8 | -42 | 4.38 | 958 | 465.5 | 454.0 | 465.5 | 454.0 |
| 2024-09-06 | 42.73 (-0.04) | 2.6 (+0.03) | 0.32 (-0.02) | -145 | 18.49 | 81 | 10.33 | -44 | 5.61 | 784 | 465.0 | 461.5 | 466.0 | 449.0 |
| 2024-09-05 | 42.77 (-0.07) | 2.57 (+0.03) | 0.34 (-0.01) | -139 | 22.53 | 92 | 14.91 | -21 | 3.4 | 617 | 466.0 | 461.5 | 473.0 | 458.5 |
| 2024-09-04 | 42.84 (0.0) | 2.54 (+0.02) | 0.35 (-0.01) | 23 | 3.23 | 53 | 7.44 | -51 | 7.16 | 712 | 461.5 | 448.5 | 473.5 | 448.5 |
| 2024-09-03 | 42.84 (-0.01) | 2.52 (+0.04) | 0.36 (0.0) | -40 | 7.91 | 118 | 23.32 | 12 | 2.37 | 506 | 477.0 | 476.5 | 480.0 | 471.0 |
| 2024-09-02 | 42.85 (-0.03) | 2.48 (0.0) | 0.36 (+0.03) | -39 | 5.58 | 20 | 2.86 | 91 | 13.02 | 699 | 479.5 | 470.0 | 487.5 | 470.0 |
| 2024-08-30 | 42.88 (-0.02) | 2.48 (0.0) | 0.33 (0.0) | -55 | 8.49 | -2 | 0.31 | 2 | 0.31 | 648 | 470.0 | 472.5 | 474.5 | 465.5 |
| 2024-08-29 | 42.9 (+0.01) | 2.48 (+0.01) | 0.33 (0.0) | -40 | 3.65 | 27 | 2.46 | -19 | 1.73 | 1097 | 476.0 | 476.5 | 488.0 | 470.5 |
| 2024-08-28 | 42.89 (-0.01) | 2.47 (+0.01) | 0.33 (0.0) | -86 | 20.28 | 18 | 4.25 | 6 | 1.42 | 424 | 471.0 | 460.0 | 481.5 | 460.0 |
| 2024-08-27 | 42.9 (0.0) | 2.46 (0.0) | 0.33 (0.0) | -27 | 5.17 | 21 | 4.02 | 15 | 2.87 | 522 | 467.5 | 448.5 | 468.5 | 440.5 |
| 2024-08-26 | 42.9 (-0.02) | 2.46 (+0.01) | 0.33 (0.0) | -61 | 16.58 | 10 | 2.72 | -3 | 0.82 | 368 | 456.0 | 462.0 | 462.0 | 450.5 |
| 2024-08-23 | 42.92 (+0.07) | 2.45 (0.0) | 0.33 (0.0) | 214 | 29.08 | 5 | 0.68 | -8 | 1.09 | 736 | 451.0 | 457.5 | 457.5 | 445.0 |
| 2024-08-22 | 42.85 (+0.05) | 2.45 (-0.01) | 0.33 (0.0) | 371 | 41.36 | -33 | 3.68 | 0 | 0.0 | 897 | 457.5 | 462.5 | 464.5 | 453.0 |
| 2024-08-21 | 42.8 (0.0) | 2.46 (0.0) | 0.33 (0.0) | 25 | 2.94 | -1 | 0.12 | 13 | 1.53 | 849 | 460.5 | 479.0 | 479.0 | 460.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 42.8 (-0.03) | 2.46 (+0.05) | 0.33 (+0.02) | -170 | 8.41 | 159 | 7.87 | 50 | 2.47 | 2021 | 480.0 | 462.5 | 488.5 | 459.0 |
| 2024-08-19 | 42.83 (-0.14) | 2.41 (+0.12) | 0.31 (+0.01) | -404 | 17.24 | 355 | 15.15 | 27 | 1.15 | 2344 | 459.0 | 443.0 | 473.0 | 431.0 |
| 2024-08-16 | 42.97 (-0.02) | 2.29 (+0.17) | 0.3 (+0.01) | -221 | 7.77 | 474 | 16.66 | 20 | 0.7 | 2845 | 441.5 | 456.5 | 474.0 | 438.0 |
| 2024-08-15 | 42.99 (+0.14) | 2.12 (+0.04) | 0.29 (-0.01) | 383 | 17.52 | 124 | 5.67 | -30 | 1.37 | 2186 | 456.5 | 434.0 | 456.5 | 434.0 |
| 2024-08-14 | 42.85 (+0.05) | 2.08 (0.0) | 0.3 (-0.02) | 155 | 21.56 | -2 | 0.28 | -52 | 7.23 | 719 | 415.0 | 408.0 | 415.0 | 400.0 |
| 2024-08-13 | 42.8 (-0.01) | 2.08 (0.0) | 0.32 (0.0) | 101 | 30.33 | -2 | 0.6 | 3 | 0.9 | 333 | 408.0 | 405.0 | 408.0 | 399.0 |
| 2024-08-12 | 42.81 (-0.06) | 2.08 (+0.02) | 0.32 (+0.01) | -99 | 17.19 | 78 | 13.54 | 20 | 3.47 | 576 | 403.0 | 399.0 | 406.0 | 397.0 |
| 2024-08-09 | 42.87 (+0.04) | 2.06 (0.0) | 0.31 (0.0) | 70 | 7.9 | 2 | 0.23 | 2 | 0.23 | 886 | 391.5 | 390.5 | 400.0 | 385.0 |
| 2024-08-08 | 42.83 (-0.04) | 2.06 (+0.04) | 0.31 (-0.01) | -50 | 5.75 | 105 | 12.08 | -10 | 1.15 | 869 | 385.0 | 389.0 | 390.5 | 383.0 |
| 2024-08-07 | 42.87 (-0.01) | 2.02 (+0.04) | 0.32 (+0.02) | -30 | 3.9 | 133 | 17.3 | 59 | 7.67 | 769 | 399.0 | 383.0 | 404.5 | 383.0 |
| 2024-08-06 | 42.88 (+0.01) | 1.98 (+0.03) | 0.3 (+0.01) | 7 | 0.64 | 77 | 7.01 | 9 | 0.82 | 1099 | 383.0 | 393.0 | 396.0 | 373.5 |
| 2024-08-05 | 42.87 (+0.04) | 1.95 (+0.02) | 0.29 (-0.01) | 132 | 13.76 | 52 | 5.42 | -35 | 3.65 | 959 | 373.5 | 369.0 | 385.0 | 369.0 |
| 2024-08-02 | 42.83 (-0.04) | 1.93 (+0.01) | 0.3 (-0.01) | -36 | 3.52 | 25 | 2.44 | -12 | 1.17 | 1024 | 393.5 | 391.0 | 394.5 | 385.0 |
| 2024-08-01 | 42.87 (-0.04) | 1.92 (0.0) | 0.31 (0.0) | -118 | 10.34 | 1 | 0.09 | -14 | 1.23 | 1141 | 405.0 | 400.0 | 406.0 | 396.5 |
| 2024-07-31 | 42.91 (-0.05) | 1.92 (+0.04) | 0.31 (-0.01) | -92 | 8.36 | 118 | 10.73 | -17 | 1.55 | 1100 | 397.5 | 408.0 | 414.5 | 396.0 |
| 2024-07-30 | 42.96 (-0.11) | 1.88 (+0.06) | 0.32 (-0.01) | -419 | 25.72 | 192 | 11.79 | -23 | 1.41 | 1629 | 418.0 | 407.5 | 420.0 | 396.0 |
| 2024-07-29 | 43.07 (+0.02) | 1.82 (+0.16) | 0.33 (0.0) | -71 | 3.66 | 457 | 23.56 | 3 | 0.15 | 1940 | 407.5 | 393.0 | 417.0 | 393.0 |
| 2024-07-26 | 43.05 (-0.05) | 1.66 (+0.02) | 0.33 (-0.01) | -199 | 12.91 | 58 | 3.76 | -48 | 3.11 | 1542 | 393.0 | 389.0 | 398.5 | 377.0 |
| 2024-07-23 | 43.1 (-0.07) | 1.64 (+0.01) | 0.34 (-0.01) | -178 | 20.72 | 41 | 4.77 | -16 | 1.86 | 859 | 383.0 | 375.5 | 388.5 | 374.5 |
| 2024-07-22 | 43.17 (-0.1) | 1.63 (+0.16) | 0.35 (+0.01) | -284 | 17.74 | 327 | 20.42 | 30 | 1.87 | 1601 | 375.5 | 383.0 | 403.0 | 375.5 |
| 2024-07-19 | 43.27 (-0.12) | 1.47 (+0.01) | 0.34 (0.0) | -355 | 28.02 | 35 | 2.76 | -14 | 1.1 | 1267 | 383.0 | 361.0 | 383.0 | 361.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 43.39 (-0.02) | 1.46 (-0.01) | 0.34 (0.0) | -80 | 10.36 | -26 | 3.37 | 1 | 0.13 | 772 | 368.5 | 367.0 | 368.5 | 360.0 |
| 2024-07-17 | 43.41 (0.0) | 1.47 (0.0) | 0.34 (0.0) | -32 | 3.74 | 3 | 0.35 | 1 | 0.12 | 856 | 365.5 | 365.0 | 372.5 | 363.5 |
| 2024-07-16 | 43.41 (-0.01) | 1.47 (+0.03) | 0.34 (-0.02) | -39 | 4.79 | 77 | 9.46 | -42 | 5.16 | 814 | 365.0 | 372.5 | 373.5 | 361.0 |
| 2024-07-15 | 43.42 (-0.05) | 1.44 (+0.01) | 0.36 (+0.01) | 68 | 11.17 | 27 | 4.43 | 5 | 0.82 | 609 | 370.0 | 377.5 | 377.5 | 367.0 |
| 2024-07-12 | 43.47 (+0.01) | 1.43 (+0.01) | 0.35 (0.0) | 1 | 0.16 | 29 | 4.54 | 3 | 0.47 | 639 | 375.0 | 379.0 | 379.5 | 371.0 |
| 2024-07-11 | 43.46 (0.0) | 1.42 (0.0) | 0.35 (0.0) | -20 | 4.11 | 17 | 3.49 | -1 | 0.21 | 487 | 375.5 | 380.0 | 382.5 | 373.0 |
| 2024-07-10 | 43.46 (-0.04) | 1.42 (+0.02) | 0.35 (0.0) | -113 | 17.2 | 57 | 8.68 | 11 | 1.67 | 657 | 383.0 | 386.5 | 388.0 | 374.0 |
| 2024-07-09 | 43.5 (-0.08) | 1.4 (0.0) | 0.35 (0.0) | -154 | 21.04 | 4 | 0.55 | 7 | 0.96 | 732 | 381.0 | 393.0 | 393.0 | 376.5 |
| 2024-07-08 | 43.58 (+0.06) | 1.4 (+0.01) | 0.35 (0.0) | 161 | 26.66 | 23 | 3.81 | -17 | 2.81 | 604 | 405.0 | 396.0 | 405.0 | 389.0 |
| 2024-07-05 | 43.52 (+0.03) | 1.39 (+0.01) | 0.35 (0.0) | 131 | 17.9 | 12 | 1.64 | -2 | 0.27 | 732 | 391.0 | 395.0 | 403.0 | 388.0 |
| 2024-07-04 | 43.49 (-0.01) | 1.38 (+0.01) | 0.35 (-0.01) | 21 | 1.82 | 37 | 3.2 | -10 | 0.87 | 1155 | 395.0 | 416.5 | 416.5 | 385.5 |
| 2024-07-03 | 43.5 (-0.14) | 1.37 (+0.31) | 0.36 (-0.01) | -499 | 33.51 | 922 | 61.92 | -23 | 1.54 | 1489 | 415.5 | 376.0 | 415.5 | 376.0 |
| 2024-07-02 | 43.64 (+0.05) | 1.06 (+0.02) | 0.37 (0.0) | 159 | 23.38 | 59 | 8.68 | -8 | 1.18 | 680 | 380.5 | 390.0 | 390.0 | 376.5 |
| 2024-07-01 | 43.59 (-0.03) | 1.04 (+0.02) | 0.37 (-0.01) | -97 | 27.17 | 61 | 17.09 | -29 | 8.12 | 357 | 387.0 | 395.0 | 395.0 | 385.0 |
| 2024-06-28 | 43.62 (-0.01) | 1.02 (+0.02) | 0.38 (+0.01) | 14 | 1.9 | 53 | 7.19 | 19 | 2.58 | 737 | 390.0 | 385.5 | 393.0 | 383.0 |
| 2024-06-27 | 43.63 (+0.04) | 1.0 (+0.04) | 0.37 (+0.02) | 97 | 7.87 | 101 | 8.2 | 61 | 4.95 | 1232 | 384.5 | 366.5 | 387.5 | 366.0 |
| 2024-06-26 | 43.59 (+0.02) | 0.96 (0.0) | 0.35 (+0.04) | 95 | 13.23 | 2 | 0.28 | 118 | 16.43 | 718 | 370.5 | 370.5 | 377.0 | 366.0 |
| 2024-06-25 | 43.57 (+0.12) | 0.96 (0.0) | 0.31 (+0.01) | 335 | 35.56 | 2 | 0.21 | 30 | 3.18 | 942 | 375.0 | 367.0 | 381.0 | 367.0 |
| 2024-06-24 | 43.45 (+0.08) | 0.96 (0.0) | 0.3 (0.0) | 231 | 39.15 | 1 | 0.17 | -2 | 0.34 | 590 | 365.5 | 358.0 | 365.5 | 353.0 |
| 2024-06-21 | 43.37 (+0.01) | 0.96 (0.0) | 0.3 (0.0) | 55 | 13.25 | 1 | 0.24 | 4 | 0.96 | 415 | 355.5 | 359.5 | 359.5 | 355.5 |
| 2024-06-20 | 43.36 (+0.07) | 0.96 (0.0) | 0.3 (0.0) | 171 | 19.91 | 0 | 0.0 | 14 | 1.63 | 859 | 358.0 | 358.5 | 362.5 | 354.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 43.29 (-0.03) | 0.96 (0.0) | 0.3 (+0.01) | -67 | 18.98 | 0 | 0.0 | 17 | 4.82 | 353 | 360.0 | 362.0 | 364.5 | 360.0 |
| 2024-06-18 | 43.32 (-0.02) | 0.96 (-0.02) | 0.29 (0.0) | -25 | 5.87 | -41 | 9.62 | 3 | 0.7 | 426 | 364.0 | 368.5 | 368.5 | 360.0 |
| 2024-06-17 | 43.34 (+0.07) | 0.98 (0.0) | 0.29 (0.0) | 236 | 38.25 | 0 | 0.0 | 0 | 0.0 | 617 | 370.0 | 363.0 | 375.0 | 362.0 |
| 2024-06-14 | 43.27 (-0.04) | 0.98 (0.0) | 0.29 (0.0) | 437 | 44.23 | 0 | 0.0 | 6 | 0.61 | 988 | 362.0 | 372.5 | 372.5 | 357.0 |
| 2024-06-13 | 43.31 (+0.14) | 0.98 (0.0) | 0.29 (0.0) | 403 | 49.27 | -10 | 1.22 | 1 | 0.12 | 818 | 372.5 | 372.5 | 384.5 | 367.5 |
| 2024-06-12 | 43.17 (+0.08) | 0.98 (0.0) | 0.29 (+0.01) | 212 | 32.32 | 1 | 0.15 | 9 | 1.37 | 656 | 375.5 | 382.0 | 382.0 | 375.5 |
| 2024-06-11 | 43.09 (+0.16) | 0.98 (+0.01) | 0.28 (-0.01) | 485 | 31.37 | 13 | 0.84 | -19 | 1.23 | 1546 | 379.5 | 377.0 | 386.0 | 377.0 |
| 2024-06-07 | 42.93 (+0.17) | 0.97 (-0.02) | 0.29 (0.0) | 452 | 51.72 | -47 | 5.38 | -8 | 0.92 | 874 | 375.0 | 364.5 | 377.0 | 364.0 |
| 2024-06-06 | 42.76 (+0.02) | 0.99 (0.0) | 0.29 (-0.01) | 174 | 39.46 | 0 | 0.0 | -14 | 3.17 | 441 | 364.0 | 365.0 | 365.5 | 359.5 |
| 2024-06-05 | 42.74 (+0.09) | 0.99 (0.0) | 0.3 (0.0) | 251 | 31.57 | -1 | 0.13 | -9 | 1.13 | 795 | 359.5 | 357.0 | 361.0 | 357.0 |
| 2024-06-04 | 42.65 (+0.06) | 0.99 (0.0) | 0.3 (0.0) | 183 | 35.6 | 0 | 0.0 | -3 | 0.58 | 514 | 357.0 | 353.0 | 359.0 | 352.0 |
| 2024-06-03 | 42.59 (+0.04) | 0.99 (0.0) | 0.3 (0.0) | 102 | 24.4 | 0 | 0.0 | 6 | 1.44 | 418 | 352.0 | 355.0 | 356.5 | 350.0 |
| 2024-05-31 | 42.55 (+0.03) | 0.99 (0.0) | 0.3 (0.0) | 75 | 9.43 | 1 | 0.13 | 1 | 0.13 | 795 | 351.0 | 348.0 | 356.5 | 348.0 |
| 2024-05-30 | 42.52 (+0.01) | 0.99 (0.0) | 0.3 (0.0) | 20 | 5.9 | 0 | 0.0 | -1 | 0.29 | 339 | 349.0 | 346.5 | 353.0 | 345.0 |
| 2024-05-29 | 42.51 (-0.01) | 0.99 (0.0) | 0.3 (0.0) | -42 | 4.13 | 0 | 0.0 | 5 | 0.49 | 1017 | 349.0 | 353.5 | 353.5 | 349.0 |
| 2024-05-28 | 42.52 (+0.11) | 0.99 (0.0) | 0.3 (0.0) | 276 | 40.35 | -1 | 0.15 | -3 | 0.44 | 684 | 353.5 | 352.0 | 358.0 | 352.0 |
| 2024-05-27 | 42.41 (-0.03) | 0.99 (0.0) | 0.3 (0.0) | -134 | 43.09 | 0 | 0.0 | 7 | 2.25 | 311 | 352.0 | 361.5 | 361.5 | 352.0 |
| 2024-05-24 | 42.44 (+0.01) | 0.99 (0.0) | 0.3 (0.0) | 45 | 23.68 | -1 | 0.53 | -8 | 4.21 | 190 | 363.0 | 362.0 | 366.0 | 362.0 |
| 2024-05-23 | 42.43 (-0.03) | 0.99 (0.0) | 0.3 (0.0) | 8 | 2.91 | -4 | 1.45 | -5 | 1.82 | 275 | 362.0 | 357.0 | 364.0 | 357.0 |
| 2024-05-22 | 42.46 (+0.04) | 0.99 (0.0) | 0.3 (0.0) | 48 | 3.3 | 0 | 0.0 | 1 | 0.07 | 1456 | 362.0 | 356.0 | 363.5 | 356.0 |
| 2024-05-21 | 42.42 (+0.01) | 0.99 (0.0) | 0.3 (0.0) | 17 | 4.87 | 0 | 0.0 | -1 | 0.29 | 349 | 357.0 | 357.5 | 359.5 | 356.5 |
| 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 | |||
| 2024-05-20 | 42.41 (+0.1) | 0.99 (0.0) | 0.3 (0.0) | 289 | 49.57 | -1 | 0.17 | 9 | 1.54 | 583 | 357.5 | 358.0 | 360.0 | 356.0 |
| 2024-05-17 | 42.31 (+0.08) | 0.99 (-0.01) | 0.3 (+0.01) | 280 | 39.77 | -37 | 5.26 | 12 | 1.7 | 704 | 354.5 | 356.0 | 359.5 | 354.5 |
| 2024-05-16 | 42.23 (+0.02) | 1.0 (-0.01) | 0.29 (-0.01) | 78 | 9.76 | 0 | 0.0 | -8 | 1.0 | 799 | 356.0 | 359.5 | 365.0 | 353.5 |
| 2024-05-15 | 42.21 (+0.03) | 1.01 (+0.01) | 0.3 (+0.01) | 39 | 6.74 | 0 | 0.0 | 16 | 2.76 | 579 | 352.0 | 348.5 | 352.0 | 348.0 |
| 2024-05-14 | 42.18 (-0.01) | 1.0 (-0.01) | 0.29 (0.0) | -46 | 9.27 | -1 | 0.2 | -4 | 0.81 | 496 | 345.5 | 347.0 | 349.5 | 344.5 |
| 2024-05-13 | 42.19 (+0.06) | 1.01 (0.0) | 0.29 (0.0) | 133 | 25.09 | 0 | 0.0 | 0 | 0.0 | 530 | 344.0 | 344.0 | 348.0 | 341.5 |
| 2024-05-10 | 42.13 (-0.04) | 1.01 (0.0) | 0.29 (0.0) | -74 | 26.24 | 0 | 0.0 | 6 | 2.13 | 282 | 340.5 | 345.5 | 347.0 | 340.5 |
| 2024-05-09 | 42.17 (-0.05) | 1.01 (+0.03) | 0.29 (0.0) | -89 | 22.7 | 69 | 17.6 | 3 | 0.77 | 392 | 345.5 | 346.0 | 349.0 | 343.5 |
| 2024-05-08 | 42.22 (-0.04) | 0.98 (0.0) | 0.29 (0.0) | -100 | 13.64 | 0 | 0.0 | -5 | 0.68 | 733 | 346.5 | 346.0 | 347.5 | 343.0 |
| 2024-05-07 | 42.26 (0.0) | 0.98 (0.0) | 0.29 (0.0) | -10 | 1.19 | 0 | 0.0 | 3 | 0.36 | 841 | 345.0 | 344.0 | 349.5 | 342.0 |
| 2024-05-06 | 42.26 (+0.05) | 0.98 (-0.07) | 0.29 (0.0) | 120 | 10.7 | -214 | 19.09 | -3 | 0.27 | 1121 | 342.5 | 346.5 | 353.0 | 340.5 |
| 2024-05-03 | 42.21 (-0.36) | 1.05 (+0.01) | 0.29 (0.0) | -1095 | 52.07 | 30 | 1.43 | 1 | 0.05 | 2103 | 346.0 | 354.5 | 357.0 | 344.5 |
| 2024-05-02 | 42.57 (-0.01) | 1.04 (0.0) | 0.29 (0.0) | -24 | 5.03 | 0 | 0.0 | 10 | 2.1 | 477 | 369.0 | 377.0 | 378.5 | 369.0 |
| 2024-04-30 | 42.58 (+0.02) | 1.04 (0.0) | 0.29 (0.0) | 62 | 20.33 | 0 | 0.0 | -1 | 0.33 | 305 | 381.0 | 379.0 | 384.5 | 379.0 |
| 2024-04-29 | 42.56 (+0.12) | 1.04 (-0.04) | 0.29 (+0.01) | 395 | 57.66 | -100 | 14.6 | 18 | 2.63 | 685 | 378.0 | 377.5 | 382.5 | 373.0 |
| 2024-04-26 | 42.44 (+0.09) | 1.08 (0.0) | 0.28 (-0.01) | 274 | 35.58 | 0 | 0.0 | -18 | 2.34 | 770 | 376.5 | 385.0 | 388.0 | 375.0 |
| 2024-04-25 | 42.35 (+0.11) | 1.08 (0.0) | 0.29 (0.0) | 182 | 25.93 | -1 | 0.14 | -7 | 1.0 | 702 | 376.0 | 379.0 | 381.5 | 372.5 |
| 2024-04-24 | 42.24 (+0.03) | 1.08 (0.0) | 0.29 (0.0) | 108 | 17.82 | 0 | 0.0 | 0 | 0.0 | 606 | 379.5 | 373.5 | 379.5 | 372.0 |
| 2024-04-23 | 42.21 (+0.09) | 1.08 (+0.02) | 0.29 (+0.01) | 315 | 47.23 | 45 | 6.75 | 16 | 2.4 | 667 | 373.5 | 368.5 | 374.0 | 368.5 |
| 2024-04-22 | 42.12 (+0.08) | 1.06 (-0.18) | 0.28 (0.0) | 204 | 35.05 | 46 | 7.9 | 26 | 4.47 | 582 | 365.5 | 366.0 | 366.0 | 360.0 |
| 2024-04-19 | 42.04 (+0.01) | 1.24 (+0.02) | 0.28 (-0.01) | 10 | 0.91 | 57 | 5.16 | -36 | 3.26 | 1104 | 365.0 | 368.0 | 371.5 | 360.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 42.03 (+0.12) | 1.22 (0.0) | 0.29 (0.0) | 369 | 42.71 | -4 | 0.46 | -5 | 0.58 | 864 | 368.5 | 360.0 | 368.5 | 359.0 |
| 2024-04-17 | 41.91 (+0.15) | 1.22 (-0.02) | 0.29 (-0.01) | 438 | 57.48 | -37 | 4.86 | -19 | 2.49 | 762 | 362.0 | 360.5 | 364.0 | 357.0 |
| 2024-04-16 | 41.76 (+0.12) | 1.24 (0.0) | 0.3 (0.0) | 339 | 32.5 | 0 | 0.0 | -7 | 0.67 | 1043 | 358.0 | 364.0 | 369.0 | 357.5 |
| 2024-04-15 | 41.64 (+0.03) | 1.24 (0.0) | 0.3 (0.0) | 87 | 25.14 | -8 | 2.31 | -10 | 2.89 | 346 | 357.0 | 355.0 | 357.0 | 352.0 |
| 2024-04-12 | 41.61 (+0.01) | 1.24 (0.0) | 0.3 (0.0) | -1 | 0.34 | 0 | 0.0 | -8 | 2.75 | 291 | 351.0 | 348.5 | 353.0 | 348.5 |
| 2024-04-11 | 41.6 (-0.04) | 1.24 (0.0) | 0.3 (0.0) | -126 | 11.13 | 0 | 0.0 | 0 | 0.0 | 1132 | 352.5 | 353.5 | 353.5 | 347.5 |
| 2024-04-10 | 41.64 (-0.01) | 1.24 (+0.01) | 0.3 (0.0) | -16 | 4.15 | 15 | 3.89 | 5 | 1.3 | 386 | 353.5 | 354.0 | 358.0 | 351.0 |
| 2024-04-09 | 41.65 (-0.05) | 1.23 (0.0) | 0.3 (0.0) | -141 | 15.0 | -1 | 0.11 | 2 | 0.21 | 940 | 354.0 | 350.0 | 360.5 | 350.0 |
| 2024-04-08 | 41.7 (-0.05) | 1.23 (-0.04) | 0.3 (0.0) | -153 | 23.29 | -105 | 15.98 | -9 | 1.37 | 657 | 350.0 | 346.5 | 354.0 | 346.0 |
| 2024-04-03 | 41.75 (-0.05) | 1.27 (0.0) | 0.3 (0.0) | -157 | 13.76 | 0 | 0.0 | -1 | 0.09 | 1141 | 348.0 | 348.0 | 352.0 | 348.0 |
| 2024-04-02 | 41.8 (-0.13) | 1.27 (0.0) | 0.3 (-0.01) | -309 | 28.12 | 0 | 0.0 | -16 | 1.46 | 1099 | 349.0 | 353.0 | 353.5 | 347.0 |
| 2024-04-01 | 41.93 (+0.01) | 1.27 (-0.02) | 0.31 (0.0) | 16 | 4.95 | -50 | 15.48 | -1 | 0.31 | 323 | 350.5 | 352.0 | 354.5 | 348.5 |
| 2024-03-29 | 41.92 (0.0) | 1.29 (0.0) | 0.31 (0.0) | -6 | 3.8 | 0 | 0.0 | 0 | 0.0 | 158 | 351.5 | 357.0 | 358.0 | 351.5 |
| 2024-03-28 | 41.92 (-0.05) | 1.29 (0.0) | 0.31 (+0.01) | -124 | 16.67 | 0 | 0.0 | 18 | 2.42 | 744 | 355.0 | 355.0 | 361.5 | 353.5 |
| 2024-03-27 | 41.97 (-0.04) | 1.29 (0.0) | 0.3 (-0.01) | -133 | 34.46 | 0 | 0.0 | -3 | 0.78 | 386 | 355.0 | 349.0 | 357.0 | 348.5 |
| 2024-03-26 | 42.01 (-0.08) | 1.29 (0.0) | 0.31 (+0.01) | -238 | 38.08 | 0 | 0.0 | 7 | 1.12 | 625 | 345.0 | 347.5 | 351.0 | 343.5 |
| 2024-03-25 | 42.09 (-0.06) | 1.29 (0.0) | 0.3 (-0.02) | -196 | 41.88 | -1 | 0.21 | -55 | 11.75 | 468 | 346.5 | 350.0 | 351.0 | 344.0 |
| 2024-03-22 | 42.15 (-0.01) | 1.29 (0.0) | 0.32 (0.0) | -62 | 10.58 | 0 | 0.0 | -2 | 0.34 | 586 | 352.5 | 350.0 | 354.0 | 348.5 |
| 2024-03-21 | 42.16 (-0.03) | 1.29 (0.0) | 0.32 (0.0) | -92 | 17.07 | 0 | 0.0 | 5 | 0.93 | 539 | 355.0 | 354.5 | 355.5 | 349.5 |
| 2024-03-20 | 42.19 (-0.01) | 1.29 (-0.02) | 0.32 (-0.01) | -31 | 3.9 | -69 | 8.68 | -24 | 3.02 | 795 | 351.0 | 353.5 | 356.5 | 349.0 |
| 2024-03-19 | 42.2 (+0.01) | 1.31 (-0.04) | 0.33 (0.0) | 34 | 5.0 | -121 | 17.79 | -1 | 0.15 | 680 | 354.0 | 358.0 | 363.0 | 354.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 42.19 (+0.02) | 1.35 (0.0) | 0.33 (0.0) | 42 | 15.79 | 0 | 0.0 | 0 | 0.0 | 266 | 361.5 | 362.5 | 369.0 | 360.0 |
| 2024-03-15 | 42.17 (+0.11) | 1.35 (-0.02) | 0.33 (0.0) | 359 | 39.67 | -50 | 5.52 | -10 | 1.1 | 905 | 361.5 | 360.0 | 362.0 | 354.0 |
| 2024-03-14 | 42.06 (+0.04) | 1.37 (-0.03) | 0.33 (0.0) | 118 | 15.13 | -91 | 11.67 | -2 | 0.26 | 780 | 364.0 | 377.0 | 382.5 | 359.5 |
| 2024-03-13 | 42.02 (-0.01) | 1.4 (0.0) | 0.33 (0.0) | -4 | 1.49 | -1 | 0.37 | -1 | 0.37 | 269 | 377.0 | 375.5 | 378.0 | 375.5 |
| 2024-03-12 | 42.03 (+0.03) | 1.4 (-0.01) | 0.33 (0.0) | 69 | 26.95 | -40 | 15.62 | 5 | 1.95 | 256 | 378.5 | 376.5 | 384.0 | 376.0 |
| 2024-03-11 | 42.0 (0.0) | 1.41 (-0.02) | 0.33 (0.0) | -5 | 1.15 | -45 | 10.37 | 4 | 0.92 | 434 | 378.5 | 373.0 | 382.0 | 373.0 |
| 2024-03-08 | 42.0 (+0.03) | 1.43 (0.0) | 0.33 (-0.01) | 78 | 19.8 | -10 | 2.54 | -13 | 3.3 | 394 | 375.5 | 376.5 | 382.0 | 374.0 |
| 2024-03-07 | 41.97 (-0.01) | 1.43 (0.0) | 0.34 (0.0) | -16 | 9.41 | 0 | 0.0 | -1 | 0.59 | 170 | 382.0 | 375.5 | 383.0 | 374.5 |
| 2024-03-06 | 41.98 (+0.05) | 1.43 (+0.02) | 0.34 (0.0) | 146 | 21.63 | 64 | 9.48 | -22 | 3.26 | 675 | 380.5 | 370.0 | 386.0 | 370.0 |
| 2024-03-05 | 41.93 (0.0) | 1.41 (0.0) | 0.34 (0.0) | -20 | 14.49 | -8 | 5.8 | -2 | 1.45 | 138 | 370.0 | 369.5 | 373.5 | 368.0 |
| 2024-03-04 | 41.93 (0.0) | 1.41 (0.0) | 0.34 (0.0) | 11 | 5.12 | 0 | 0.0 | 13 | 6.05 | 215 | 372.5 | 373.5 | 376.0 | 371.5 |
| 2024-03-01 | 41.93 (0.0) | 1.41 (-0.01) | 0.34 (0.0) | -23 | 2.03 | -9 | 0.79 | 5 | 0.44 | 1134 | 379.0 | 366.0 | 384.0 | 366.0 |
| 2024-02-29 | 41.93 (+0.01) | 1.42 (0.0) | 0.34 (+0.01) | 18 | 2.62 | -1 | 0.15 | 13 | 1.9 | 686 | 369.5 | 368.5 | 375.0 | 366.0 |
| 2024-02-27 | 41.92 (-0.06) | 1.42 (0.0) | 0.33 (-0.01) | -169 | 21.81 | 1 | 0.13 | -15 | 1.94 | 775 | 371.5 | 367.0 | 374.5 | 366.5 |
| 2024-02-26 | 41.98 (-0.02) | 1.42 (0.0) | 0.34 (0.0) | -71 | 16.17 | -1 | 0.23 | 6 | 1.37 | 439 | 369.0 | 368.5 | 369.5 | 366.0 |
| 2024-02-23 | 42.0 (-0.02) | 1.42 (0.0) | 0.34 (0.0) | 12 | 3.67 | -4 | 1.22 | 0 | 0.0 | 327 | 372.0 | 365.0 | 372.0 | 365.0 |
| 2024-02-22 | 42.02 (-0.1) | 1.42 (+0.02) | 0.34 (0.0) | -321 | 36.9 | 45 | 5.17 | 3 | 0.34 | 870 | 370.0 | 364.5 | 376.5 | 361.5 |
| 2024-02-21 | 42.12 (-0.09) | 1.4 (+0.03) | 0.34 (+0.01) | -240 | 28.34 | 107 | 12.63 | 14 | 1.65 | 847 | 365.0 | 358.5 | 365.5 | 353.5 |
| 2024-02-20 | 42.21 (-0.02) | 1.37 (+0.04) | 0.33 (0.0) | -101 | 19.61 | 103 | 20.0 | -10 | 1.94 | 515 | 358.0 | 351.0 | 359.5 | 348.5 |
| 2024-02-19 | 42.23 (+0.01) | 1.33 (-0.03) | 0.33 (0.0) | 23 | 6.85 | -74 | 22.02 | 23 | 6.85 | 336 | 352.5 | 355.0 | 359.0 | 350.5 |
| 2024-02-16 | 42.22 (-0.03) | 1.36 (0.0) | 0.33 (+0.02) | -101 | 18.13 | 0 | 0.0 | 47 | 8.44 | 557 | 350.0 | 346.0 | 356.5 | 346.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 42.25 (-0.07) | 1.36 (+0.02) | 0.31 (0.0) | -187 | 17.17 | 60 | 5.51 | -3 | 0.28 | 1089 | 346.0 | 342.5 | 348.5 | 338.0 |
| 2024-02-05 | 42.32 (-0.03) | 1.34 (0.0) | 0.31 (0.0) | -110 | 37.16 | 0 | 0.0 | -5 | 1.69 | 296 | 338.5 | 343.5 | 349.5 | 337.5 |
| 2024-02-02 | 42.35 (-0.01) | 1.34 (0.0) | 0.31 (0.0) | -16 | 6.81 | 0 | 0.0 | -6 | 2.55 | 235 | 346.0 | 345.0 | 350.5 | 344.5 |
| 2024-02-01 | 42.36 (+0.07) | 1.34 (-0.03) | 0.31 (-0.01) | 183 | 38.12 | -90 | 18.75 | -27 | 5.62 | 480 | 348.0 | 337.5 | 348.5 | 337.5 |
| 2024-01-31 | 42.29 (-0.06) | 1.37 (0.0) | 0.32 (0.0) | -168 | 33.33 | 0 | 0.0 | 1 | 0.2 | 504 | 335.5 | 340.5 | 344.5 | 334.0 |
| 2024-01-30 | 42.35 (0.0) | 1.37 (0.0) | 0.32 (0.0) | 7 | 1.52 | -1 | 0.22 | -1 | 0.22 | 461 | 342.0 | 347.0 | 348.5 | 339.5 |
| 2024-01-29 | 42.35 (+0.1) | 1.37 (0.0) | 0.32 (+0.01) | 287 | 42.46 | -21 | 3.11 | 32 | 4.73 | 676 | 348.0 | 339.5 | 349.5 | 339.5 |
| 2024-01-26 | 42.25 (-0.01) | 1.37 (0.0) | 0.31 (0.0) | -30 | 12.93 | 20 | 8.62 | 0 | 0.0 | 232 | 340.0 | 336.5 | 340.5 | 332.5 |
| 2024-01-25 | 42.26 (-0.03) | 1.37 (0.0) | 0.31 (0.0) | -96 | 30.57 | 7 | 2.23 | 5 | 1.59 | 314 | 334.5 | 331.0 | 338.0 | 331.0 |
| 2024-01-24 | 42.29 (-0.07) | 1.37 (-0.02) | 0.31 (-0.01) | -199 | 34.19 | -87 | 14.95 | -26 | 4.47 | 582 | 331.5 | 337.5 | 337.5 | 328.0 |
| 2024-01-23 | 42.36 (-0.05) | 1.39 (-0.02) | 0.32 (0.0) | -136 | 37.16 | -44 | 12.02 | 2 | 0.55 | 366 | 338.0 | 341.0 | 344.0 | 336.5 |
| 2024-01-22 | 42.41 (+0.02) | 1.41 (+0.04) | 0.32 (0.0) | 55 | 18.77 | -72 | 24.57 | -3 | 1.02 | 293 | 341.0 | 345.0 | 345.0 | 340.0 |
| 2024-01-19 | 42.39 (+0.04) | 1.37 (-0.01) | 0.32 (0.0) | 111 | 32.36 | -25 | 7.29 | -2 | 0.58 | 343 | 341.5 | 336.0 | 343.5 | 335.5 |
| 2024-01-18 | 42.35 (+0.04) | 1.38 (-0.01) | 0.32 (0.0) | 108 | 16.9 | -35 | 5.48 | 8 | 1.25 | 639 | 340.0 | 342.5 | 348.0 | 335.0 |
| 2024-01-17 | 42.31 (-0.07) | 1.39 (0.0) | 0.32 (+0.02) | -199 | 22.69 | -1 | 0.11 | 59 | 6.73 | 877 | 341.5 | 348.0 | 348.5 | 340.0 |
| 2024-01-16 | 42.38 (+0.09) | 1.39 (-0.04) | 0.3 (0.0) | 248 | 23.44 | -126 | 11.91 | 0 | 0.0 | 1058 | 355.0 | 360.0 | 368.5 | 351.5 |
| 2024-01-15 | 42.29 (+0.03) | 1.43 (-0.02) | 0.3 (0.0) | 110 | 6.84 | -58 | 3.6 | -4 | 0.25 | 1609 | 365.0 | 357.0 | 370.0 | 351.0 |
| 2024-01-12 | 42.26 (-0.01) | 1.45 (0.0) | 0.3 (0.0) | -28 | 4.38 | -1 | 0.16 | -12 | 1.88 | 639 | 356.0 | 369.0 | 369.0 | 352.0 |
| 2024-01-11 | 42.27 (+0.25) | 1.45 (-0.01) | 0.3 (-0.01) | 738 | 34.29 | -28 | 1.3 | -30 | 1.39 | 2152 | 368.5 | 380.0 | 384.5 | 364.0 |
| 2024-01-10 | 42.02 (+0.01) | 1.46 (-0.01) | 0.31 (0.0) | 38 | 7.6 | -10 | 2.0 | -1 | 0.2 | 500 | 351.0 | 346.5 | 354.5 | 345.5 |
| 2024-01-09 | 42.01 (+0.01) | 1.47 (+0.01) | 0.31 (0.0) | 25 | 9.69 | 5 | 1.94 | 2 | 0.78 | 258 | 348.0 | 347.5 | 352.0 | 343.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 42.0 (+0.01) | 1.46 (0.0) | 0.31 (0.0) | 16 | 9.09 | -1 | 0.57 | 2 | 1.14 | 176 | 343.5 | 338.0 | 345.0 | 336.5 |
| 2024-01-05 | 41.99 (-0.03) | 1.46 (0.0) | 0.31 (0.0) | -84 | 37.0 | 0 | 0.0 | 5 | 2.2 | 227 | 339.5 | 341.5 | 344.0 | 338.5 |
| 2024-01-04 | 42.02 (0.0) | 1.46 (0.0) | 0.31 (0.0) | -6 | 3.14 | 0 | 0.0 | 3 | 1.57 | 191 | 344.5 | 343.0 | 347.0 | 340.5 |
| 2024-01-03 | 42.02 (-0.05) | 1.46 (0.0) | 0.31 (0.0) | -145 | 36.16 | 1 | 0.25 | -6 | 1.5 | 401 | 343.0 | 344.5 | 349.0 | 340.5 |
| 2024-01-02 | 42.07 (-0.03) | 1.46 (0.0) | 0.31 (0.0) | -79 | 33.19 | 0 | 0.0 | 1 | 0.42 | 238 | 349.0 | 348.5 | 351.0 | 343.0 |
| 2023-12-29 | 42.1 (-0.02) | 1.46 (0.0) | 0.31 (0.0) | -58 | 20.35 | -1 | 0.35 | 14 | 4.91 | 285 | 353.0 | 351.0 | 354.5 | 348.0 |
| 2023-12-28 | 42.12 (0.0) | 1.46 (0.0) | 0.31 (0.0) | 3 | 1.18 | 0 | 0.0 | -3 | 1.18 | 255 | 351.5 | 349.5 | 353.5 | 347.5 |
| 2023-12-27 | 42.12 (0.0) | 1.46 (0.0) | 0.31 (0.0) | 22 | 7.89 | 25 | 8.96 | -6 | 2.15 | 279 | 349.5 | 355.5 | 355.5 | 348.0 |
| 2023-12-26 | 42.12 (0.0) | 1.46 (0.0) | 0.31 (0.0) | 12 | 12.12 | 0 | 0.0 | 1 | 1.01 | 99 | 352.0 | 348.0 | 352.0 | 348.0 |
| 2023-12-25 | 42.12 (+0.02) | 1.46 (0.0) | 0.31 (-0.01) | 97 | 42.36 | 0 | 0.0 | -16 | 6.99 | 229 | 349.5 | 350.0 | 353.5 | 346.0 |
| 2023-12-22 | 42.1 (-0.02) | 1.46 (0.0) | 0.32 (+0.01) | -46 | 16.55 | 0 | 0.0 | 12 | 4.32 | 278 | 348.5 | 349.0 | 351.0 | 344.5 |
| 2023-12-21 | 42.12 (+0.03) | 1.46 (+0.01) | 0.31 (0.0) | 110 | 23.11 | 26 | 5.46 | 0 | 0.0 | 476 | 347.5 | 346.5 | 351.0 | 342.5 |
| 2023-12-20 | 42.09 (+0.01) | 1.45 (0.0) | 0.31 (0.0) | 26 | 3.76 | 1 | 0.14 | 19 | 2.75 | 691 | 352.0 | 356.5 | 365.0 | 350.5 |
| 2023-12-19 | 42.08 (+0.06) | 1.45 (0.0) | 0.31 (0.0) | 184 | 19.87 | 0 | 0.0 | -7 | 0.76 | 926 | 361.5 | 358.0 | 361.5 | 351.0 |
| 2023-12-18 | 42.02 (-0.06) | 1.45 (+0.03) | 0.31 (0.0) | -170 | 12.4 | 75 | 5.47 | 9 | 0.66 | 1371 | 360.5 | 362.5 | 371.0 | 360.0 |
| 2023-12-15 | 42.08 (-0.07) | 1.42 (+0.02) | 0.31 (+0.01) | -175 | 16.89 | 71 | 6.85 | 10 | 0.97 | 1036 | 363.0 | 360.0 | 368.5 | 358.0 |
| 2023-12-14 | 42.15 (+0.01) | 1.4 (+0.02) | 0.3 (0.0) | 18 | 1.1 | 55 | 3.36 | -1 | 0.06 | 1639 | 364.0 | 343.0 | 369.0 | 343.0 |
| 2023-12-13 | 42.14 (-0.06) | 1.38 (0.0) | 0.3 (0.0) | -144 | 35.64 | 0 | 0.0 | 5 | 1.24 | 404 | 337.0 | 344.0 | 344.0 | 335.0 |
| 2023-12-12 | 42.2 (+0.01) | 1.38 (-0.01) | 0.3 (0.0) | 59 | 12.69 | -46 | 9.89 | 0 | 0.0 | 465 | 344.0 | 353.0 | 354.5 | 341.5 |
| 2023-12-11 | 42.19 (+0.02) | 1.39 (0.0) | 0.3 (0.0) | 22 | 7.89 | 6 | 2.15 | -8 | 2.87 | 279 | 354.5 | 348.5 | 355.5 | 341.5 |
| 2023-12-08 | 42.17 (+0.01) | 1.39 (+0.01) | 0.3 (0.0) | 23 | 12.04 | 21 | 10.99 | -5 | 2.62 | 191 | 348.5 | 346.0 | 350.5 | 345.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 42.16 (-0.01) | 1.38 (-0.01) | 0.3 (-0.01) | -17 | 5.74 | 0 | 0.0 | -11 | 3.72 | 296 | 346.0 | 353.0 | 359.5 | 345.5 |
| 2023-12-06 | 42.17 (-0.04) | 1.39 (+0.04) | 0.31 (0.0) | -175 | 38.04 | 100 | 21.74 | 8 | 1.74 | 460 | 359.0 | 350.0 | 362.5 | 350.0 |
| 2023-12-05 | 42.21 (-0.02) | 1.35 (+0.06) | 0.31 (0.0) | -78 | 16.67 | 190 | 40.6 | -3 | 0.64 | 468 | 351.0 | 343.5 | 357.0 | 343.0 |
| 2023-12-04 | 42.23 (+0.01) | 1.29 (0.0) | 0.31 (+0.01) | 55 | 7.0 | 0 | 0.0 | 9 | 1.15 | 786 | 346.5 | 337.5 | 350.0 | 337.5 |
| 2023-12-01 | 42.22 (0.0) | 1.29 (0.0) | 0.3 (0.0) | -10 | 3.76 | 0 | 0.0 | -2 | 0.75 | 266 | 341.0 | 337.5 | 341.0 | 336.5 |
| 2023-11-30 | 42.22 (-0.02) | 1.29 (+0.03) | 0.3 (-0.01) | -97 | 13.62 | 74 | 10.39 | -11 | 1.54 | 712 | 341.0 | 341.5 | 345.0 | 337.5 |
| 2023-11-29 | 42.24 (+0.02) | 1.26 (-0.02) | 0.31 (0.0) | 48 | 8.07 | -60 | 10.08 | -7 | 1.18 | 595 | 344.0 | 338.0 | 344.5 | 337.0 |
| 2023-11-28 | 42.22 (-0.01) | 1.28 (0.0) | 0.31 (0.0) | -43 | 10.44 | 5 | 1.21 | 2 | 0.49 | 412 | 341.0 | 343.5 | 344.5 | 338.0 |
| 2023-11-27 | 42.23 (-0.01) | 1.28 (0.0) | 0.31 (+0.01) | -28 | 15.82 | 0 | 0.0 | 22 | 12.43 | 177 | 339.0 | 341.0 | 341.0 | 336.0 |
| 2023-11-24 | 42.24 (-0.01) | 1.28 (0.0) | 0.3 (0.0) | -62 | 19.31 | 10 | 3.12 | -2 | 0.62 | 321 | 342.5 | 337.0 | 344.5 | 334.5 |
| 2023-11-23 | 42.25 (0.0) | 1.28 (0.0) | 0.3 (-0.01) | 7 | 2.78 | -16 | 6.35 | -20 | 7.94 | 252 | 337.0 | 332.5 | 337.0 | 331.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 42.8 (+0.48) | 2.71 (-0.55) | 0.29 (+0.02) | 1383 | 33.15 | -1599 | 38.33 | 57 | 1.37 | 4172 | 412.0 | 409.5 | 425.0 | 399.0 |
| 2024-11-15 | 42.32 (+0.37) | 3.26 (-0.39) | 0.27 (-0.05) | 1117 | 19.45 | -1160 | 20.2 | -140 | 2.44 | 5743 | 408.5 | 448.0 | 457.0 | 403.5 |
| 2024-11-08 | 41.95 (-0.49) | 3.65 (+0.14) | 0.32 (+0.02) | -1370 | 18.5 | 412 | 5.56 | 50 | 0.68 | 7406 | 447.0 | 467.5 | 497.5 | 434.5 |
| 2024-11-01 | 42.44 (+0.16) | 3.51 (0.0) | 0.3 (-0.01) | 287 | 10.75 | -5 | 0.19 | -26 | 0.97 | 2671 | 469.5 | 498.5 | 502.0 | 469.5 |
| 2024-10-25 | 42.28 (+0.11) | 3.51 (-0.01) | 0.31 (-0.02) | 374 | 12.91 | -118 | 4.07 | -68 | 2.35 | 2897 | 498.5 | 520.0 | 520.0 | 485.5 |
| 2024-10-18 | 42.17 (+0.16) | 3.52 (-0.05) | 0.33 (0.0) | 409 | 8.44 | -127 | 2.62 | 11 | 0.23 | 4844 | 514.0 | 503.0 | 515.0 | 475.0 |
| 2024-10-11 | 42.01 (-0.15) | 3.57 (+0.22) | 0.33 (-0.01) | -396 | 11.54 | 648 | 18.88 | -25 | 0.73 | 3432 | 503.0 | 500.0 | 512.0 | 487.0 |
| 2024-10-04 | 42.16 (-0.01) | 3.35 (+0.04) | 0.34 (-0.02) | -37 | 1.45 | 116 | 4.53 | -66 | 2.58 | 2560 | 501.0 | 509.0 | 519.0 | 493.0 |
| 2024-09-27 | 42.17 (-0.18) | 3.31 (+0.35) | 0.36 (+0.01) | -567 | 12.14 | 1004 | 21.5 | 19 | 0.41 | 4670 | 505.0 | 508.0 | 519.0 | 497.0 |
| 2024-09-20 | 42.35 (-0.23) | 2.96 (+0.23) | 0.35 (+0.03) | -633 | 10.29 | 688 | 11.19 | 81 | 1.32 | 6150 | 508.0 | 494.5 | 525.0 | 470.0 |
| 2024-09-13 | 42.58 (-0.15) | 2.73 (+0.13) | 0.32 (0.0) | -562 | 8.66 | 376 | 5.8 | -1 | 0.02 | 6487 | 490.0 | 454.0 | 495.0 | 443.0 |
| 2024-09-06 | 42.73 (-0.15) | 2.6 (+0.12) | 0.32 (-0.01) | -340 | 10.24 | 364 | 10.96 | -13 | 0.39 | 3321 | 465.0 | 470.0 | 487.5 | 448.5 |
| 2024-08-30 | 42.88 (-0.04) | 2.48 (+0.03) | 0.33 (0.0) | -269 | 8.79 | 74 | 2.42 | 1 | 0.03 | 3061 | 470.0 | 462.0 | 488.0 | 440.5 |
| 2024-08-23 | 42.92 (-0.05) | 2.45 (+0.16) | 0.33 (+0.03) | 36 | 0.53 | 485 | 7.08 | 82 | 1.2 | 6849 | 451.0 | 443.0 | 488.5 | 431.0 |
| 2024-08-16 | 42.97 (+0.1) | 2.29 (+0.23) | 0.3 (-0.01) | 319 | 4.79 | 672 | 10.09 | -39 | 0.59 | 6661 | 441.5 | 399.0 | 474.0 | 397.0 |
| 2024-08-09 | 42.87 (+0.04) | 2.06 (+0.13) | 0.31 (+0.01) | 129 | 2.81 | 369 | 8.05 | 25 | 0.55 | 4584 | 391.5 | 369.0 | 404.5 | 369.0 |
| 2024-08-02 | 42.83 (-0.22) | 1.93 (+0.27) | 0.3 (-0.03) | -736 | 10.76 | 793 | 11.6 | -63 | 0.92 | 6837 | 393.5 | 393.0 | 420.0 | 385.0 |
| 2024-07-26 | 43.05 (-0.22) | 1.66 (+0.19) | 0.33 (-0.01) | -661 | 16.51 | 426 | 10.64 | -34 | 0.85 | 4003 | 393.0 | 383.0 | 403.0 | 374.5 |
| 2024-07-19 | 43.27 (-0.2) | 1.47 (+0.04) | 0.34 (-0.01) | -438 | 10.14 | 116 | 2.69 | -49 | 1.13 | 4320 | 383.0 | 377.5 | 383.0 | 360.0 |
| 2024-07-12 | 43.47 (-0.05) | 1.43 (+0.04) | 0.35 (0.0) | -125 | 4.01 | 130 | 4.17 | 3 | 0.1 | 3121 | 375.0 | 396.0 | 405.0 | 371.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 43.52 (-0.1) | 1.39 (+0.37) | 0.35 (-0.03) | -285 | 6.45 | 1091 | 24.7 | -72 | 1.63 | 4417 | 391.0 | 395.0 | 416.5 | 376.0 |
| 2024-06-28 | 43.62 (+0.25) | 1.02 (+0.06) | 0.38 (+0.08) | 772 | 18.29 | 159 | 3.77 | 226 | 5.35 | 4221 | 390.0 | 358.0 | 393.0 | 353.0 |
| 2024-06-21 | 43.37 (+0.1) | 0.96 (-0.02) | 0.3 (+0.01) | 370 | 13.85 | -40 | 1.5 | 38 | 1.42 | 2672 | 355.5 | 363.0 | 375.0 | 354.0 |
| 2024-06-14 | 43.27 (+0.34) | 0.98 (+0.01) | 0.29 (0.0) | 1537 | 38.33 | 4 | 0.1 | -3 | 0.07 | 4010 | 362.0 | 377.0 | 386.0 | 357.0 |
| 2024-06-07 | 42.93 (+0.38) | 0.97 (-0.02) | 0.29 (-0.01) | 1162 | 38.19 | -48 | 1.58 | -28 | 0.92 | 3043 | 375.0 | 355.0 | 377.0 | 350.0 |
| 2024-05-31 | 42.55 (+0.11) | 0.99 (0.0) | 0.3 (0.0) | 195 | 6.2 | 0 | 0.0 | 9 | 0.29 | 3147 | 351.0 | 361.5 | 361.5 | 345.0 |
| 2024-05-24 | 42.44 (+0.13) | 0.99 (0.0) | 0.3 (0.0) | 407 | 14.26 | -6 | 0.21 | -4 | 0.14 | 2854 | 363.0 | 358.0 | 366.0 | 356.0 |
| 2024-05-17 | 42.31 (+0.18) | 0.99 (-0.02) | 0.3 (+0.01) | 484 | 15.56 | -38 | 1.22 | 16 | 0.51 | 3110 | 354.5 | 344.0 | 365.0 | 341.5 |
| 2024-05-10 | 42.13 (-0.08) | 1.01 (-0.04) | 0.29 (0.0) | -153 | 4.54 | -145 | 4.3 | 4 | 0.12 | 3372 | 340.5 | 346.5 | 353.0 | 340.5 |
| 2024-05-03 | 42.21 (-0.23) | 1.05 (-0.03) | 0.29 (+0.01) | -662 | 18.53 | -70 | 1.96 | 28 | 0.78 | 3573 | 346.0 | 377.5 | 384.5 | 344.5 |
| 2024-04-26 | 42.44 (+0.4) | 1.08 (-0.16) | 0.28 (0.0) | 1083 | 32.53 | 90 | 2.7 | 17 | 0.51 | 3329 | 376.5 | 366.0 | 388.0 | 360.0 |
| 2024-04-19 | 42.04 (+0.43) | 1.24 (0.0) | 0.28 (-0.02) | 1243 | 30.17 | 8 | 0.19 | -77 | 1.87 | 4120 | 365.0 | 355.0 | 371.5 | 352.0 |
| 2024-04-12 | 41.61 (-0.14) | 1.24 (-0.03) | 0.3 (0.0) | -437 | 12.83 | -91 | 2.67 | -10 | 0.29 | 3407 | 351.0 | 346.5 | 360.5 | 346.0 |
| 2024-04-03 | 41.75 (-0.17) | 1.27 (-0.02) | 0.3 (-0.01) | -450 | 17.54 | -50 | 1.95 | -18 | 0.7 | 2565 | 348.0 | 352.0 | 354.5 | 347.0 |
| 2024-03-29 | 41.92 (-0.23) | 1.29 (0.0) | 0.31 (-0.01) | -697 | 29.26 | -1 | 0.04 | -33 | 1.39 | 2382 | 351.5 | 350.0 | 361.5 | 343.5 |
| 2024-03-22 | 42.15 (-0.02) | 1.29 (-0.06) | 0.32 (-0.01) | -109 | 3.8 | -190 | 6.63 | -22 | 0.77 | 2867 | 352.5 | 362.5 | 369.0 | 348.5 |
| 2024-03-15 | 42.17 (+0.17) | 1.35 (-0.08) | 0.33 (0.0) | 537 | 20.29 | -227 | 8.58 | -4 | 0.15 | 2646 | 361.5 | 373.0 | 384.0 | 354.0 |
| 2024-03-08 | 42.0 (+0.07) | 1.43 (+0.02) | 0.33 (-0.01) | 199 | 12.48 | 46 | 2.89 | -25 | 1.57 | 1594 | 375.5 | 373.5 | 386.0 | 368.0 |
| 2024-03-01 | 41.93 (-0.07) | 1.41 (-0.01) | 0.34 (0.0) | -245 | 8.07 | -10 | 0.33 | 9 | 0.3 | 3035 | 379.0 | 368.5 | 384.0 | 366.0 |
| 2024-02-23 | 42.0 (-0.22) | 1.42 (+0.06) | 0.34 (+0.01) | -627 | 21.64 | 177 | 6.11 | 30 | 1.04 | 2897 | 372.0 | 355.0 | 376.5 | 348.5 |
| 2024-02-16 | 42.22 (-0.1) | 1.36 (+0.02) | 0.33 (+0.02) | -288 | 17.49 | 60 | 3.64 | 44 | 2.67 | 1647 | 350.0 | 342.5 | 356.5 | 338.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 42.32 (-0.03) | 1.34 (0.0) | 0.31 (0.0) | -110 | 37.16 | 0 | 0.0 | -5 | 1.69 | 296 | 338.5 | 343.5 | 349.5 | 337.5 |
| 2024-02-02 | 42.35 (+0.1) | 1.34 (-0.03) | 0.31 (0.0) | 293 | 12.43 | -112 | 4.75 | -1 | 0.04 | 2358 | 346.0 | 339.5 | 350.5 | 334.0 |
| 2024-01-26 | 42.25 (-0.14) | 1.37 (0.0) | 0.31 (-0.01) | -406 | 22.71 | -176 | 9.84 | -22 | 1.23 | 1788 | 340.0 | 345.0 | 345.0 | 328.0 |
| 2024-01-19 | 42.39 (+0.13) | 1.37 (-0.08) | 0.32 (+0.02) | 378 | 8.35 | -245 | 5.41 | 61 | 1.35 | 4529 | 341.5 | 357.0 | 370.0 | 335.0 |
| 2024-01-12 | 42.26 (+0.27) | 1.45 (-0.01) | 0.3 (-0.01) | 789 | 21.17 | -35 | 0.94 | -39 | 1.05 | 3727 | 356.0 | 338.0 | 384.5 | 336.5 |
| 2024-01-05 | 41.99 (-0.11) | 1.46 (0.0) | 0.31 (0.0) | -314 | 29.65 | 1 | 0.09 | 3 | 0.28 | 1059 | 339.5 | 348.5 | 351.0 | 338.5 |
| 2023-12-29 | 42.1 (0.0) | 1.46 (0.0) | 0.31 (-0.01) | 76 | 6.61 | 24 | 2.09 | -10 | 0.87 | 1149 | 353.0 | 350.0 | 355.5 | 346.0 |
| 2023-12-22 | 42.1 (+0.02) | 1.46 (+0.04) | 0.32 (+0.01) | 104 | 2.78 | 102 | 2.73 | 33 | 0.88 | 3743 | 348.5 | 362.5 | 371.0 | 342.5 |
| 2023-12-15 | 42.08 (-0.09) | 1.42 (+0.03) | 0.31 (+0.01) | -220 | 5.75 | 86 | 2.25 | 6 | 0.16 | 3824 | 363.0 | 348.5 | 369.0 | 335.0 |
| 2023-12-08 | 42.17 (-0.05) | 1.39 (+0.1) | 0.3 (0.0) | -192 | 8.72 | 311 | 14.12 | -2 | 0.09 | 2203 | 348.5 | 337.5 | 362.5 | 337.5 |
| 2023-12-01 | 42.22 (-0.02) | 1.29 (+0.01) | 0.3 (0.0) | -130 | 6.01 | 19 | 0.88 | 4 | 0.18 | 2164 | 341.0 | 341.0 | 345.0 | 336.0 |
| 2023-11-24 | 42.24 (-0.03) | 1.28 (0.0) | 0.3 (-0.01) | -33 | 0.98 | -8 | 0.24 | -22 | 0.65 | 3383 | 342.5 | 337.0 | 349.5 | 330.0 |
| 2023-11-17 | 42.27 (-0.32) | 1.28 (+0.24) | 0.31 (+0.03) | -951 | 24.42 | 720 | 18.49 | 82 | 2.11 | 3895 | 334.0 | 326.0 | 350.0 | 316.0 |
| 2023-11-10 | 42.59 (+0.1) | 1.04 (+0.07) | 0.28 (+0.02) | 261 | 14.96 | 200 | 11.46 | 71 | 4.07 | 1745 | 326.0 | 300.0 | 327.0 | 299.0 |
| 2023-11-03 | 42.49 (-0.06) | 0.97 (0.0) | 0.26 (+0.01) | -171 | 12.28 | 3 | 0.22 | 34 | 2.44 | 1392 | 300.5 | 292.0 | 301.5 | 275.0 |
| 2023-10-27 | 42.55 (-0.09) | 0.97 (+0.05) | 0.25 (0.0) | -263 | 21.4 | 51 | 4.15 | -20 | 1.63 | 1229 | 292.0 | 290.0 | 296.0 | 285.5 |
| 2023-10-20 | 42.64 (-0.26) | 0.92 (-0.04) | 0.25 (0.0) | -793 | 39.18 | -103 | 5.09 | 4 | 0.2 | 2024 | 290.0 | 305.5 | 309.0 | 285.0 |
| 2023-10-13 | 42.9 (-0.11) | 0.96 (0.0) | 0.25 (+0.01) | -330 | 27.43 | -9 | 0.75 | 23 | 1.91 | 1203 | 307.5 | 319.0 | 319.0 | 305.0 |
| 2023-10-06 | 43.01 (-0.08) | 0.96 (-0.02) | 0.24 (-0.01) | -224 | 11.68 | -55 | 2.87 | -4 | 0.21 | 1917 | 316.5 | 312.5 | 320.0 | 304.0 |
| 2023-09-28 | 43.09 (-0.04) | 0.98 (0.0) | 0.25 (-0.01) | -97 | 8.02 | 16 | 1.32 | -42 | 3.47 | 1209 | 310.0 | 315.5 | 318.0 | 308.0 |
| 2023-09-22 | 43.13 (-0.06) | 0.98 (0.0) | 0.26 (-0.02) | -104 | 11.32 | 0 | 0.0 | -55 | 5.98 | 919 | 316.5 | 322.0 | 326.0 | 308.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 43.19 (+0.03) | 0.98 (+0.04) | 0.28 (+0.02) | 53 | 3.15 | 114 | 6.77 | 68 | 4.04 | 1685 | 326.0 | 308.0 | 326.0 | 307.0 |
| 2023-09-08 | 43.16 (0.0) | 0.94 (-0.03) | 0.26 (-0.01) | 6 | 0.75 | -93 | 11.57 | -34 | 4.23 | 804 | 306.0 | 308.0 | 314.0 | 301.5 |
| 2023-09-01 | 43.16 (-0.03) | 0.97 (+0.03) | 0.27 (+0.02) | -84 | 4.84 | 90 | 5.18 | 60 | 3.45 | 1737 | 313.0 | 299.5 | 315.5 | 299.0 |
| 2023-08-25 | 43.19 (-0.11) | 0.94 (+0.04) | 0.25 (0.0) | -308 | 30.86 | 100 | 10.02 | -3 | 0.3 | 998 | 300.0 | 303.0 | 311.0 | 299.5 |
| 2023-08-18 | 43.3 (+0.06) | 0.9 (+0.09) | 0.25 (-0.02) | 143 | 5.02 | 266 | 9.34 | -51 | 1.79 | 2849 | 304.5 | 307.5 | 319.0 | 300.0 |
| 2023-08-11 | 43.24 (-0.09) | 0.81 (+0.02) | 0.27 (-0.02) | -311 | 14.22 | 69 | 3.16 | -75 | 3.43 | 2187 | 309.5 | 329.5 | 338.0 | 307.5 |
| 2023-08-04 | 43.33 (-0.13) | 0.79 (+0.09) | 0.29 (+0.01) | -432 | 13.19 | 257 | 7.84 | 45 | 1.37 | 3276 | 334.0 | 315.0 | 339.5 | 314.5 |
| 2023-07-28 | 43.46 (+0.3) | 0.7 (0.0) | 0.28 (+0.01) | 881 | 25.88 | 14 | 0.41 | 33 | 0.97 | 3404 | 313.0 | 322.5 | 322.5 | 301.5 |
| 2023-07-21 | 43.16 (-0.01) | 0.7 (0.0) | 0.27 (+0.01) | -242 | 10.29 | -17 | 0.72 | 18 | 0.77 | 2351 | 324.0 | 346.0 | 349.0 | 315.0 |
| 2023-07-14 | 43.17 (-0.21) | 0.7 (+0.03) | 0.26 (-0.01) | -621 | 32.11 | 112 | 5.79 | -22 | 1.14 | 1934 | 343.0 | 332.0 | 346.5 | 331.5 |
| 2023-07-07 | 43.38 (-0.14) | 0.67 (+0.09) | 0.27 (-0.01) | -398 | 28.43 | 4 | 0.29 | -42 | 3.0 | 1400 | 335.0 | 342.5 | 350.5 | 326.5 |
| 2023-06-30 | 43.52 (-0.09) | 0.58 (-0.01) | 0.28 (-0.01) | -252 | 19.98 | -35 | 2.78 | -20 | 1.59 | 1261 | 342.5 | 344.5 | 350.0 | 336.5 |
| 2023-06-21 | 43.61 (-0.03) | 0.59 (0.0) | 0.29 (-0.02) | -109 | 8.44 | -1 | 0.08 | -80 | 6.2 | 1291 | 341.5 | 348.5 | 349.0 | 335.5 |
| 2023-06-16 | 43.64 (-0.63) | 0.59 (-0.02) | 0.31 (+0.01) | -260 | 10.56 | -70 | 2.84 | 34 | 1.38 | 2462 | 348.5 | 368.0 | 368.5 | 348.5 |
| 2023-06-09 | 44.27 (+0.1) | 0.61 (-0.07) | 0.3 (0.0) | 304 | 16.96 | -184 | 10.27 | -5 | 0.28 | 1792 | 362.5 | 348.5 | 370.0 | 340.5 |
| 2023-06-02 | 44.17 (-0.02) | 0.68 (0.0) | 0.3 (+0.01) | -62 | 4.87 | -12 | 0.94 | 38 | 2.99 | 1273 | 348.5 | 349.0 | 357.0 | 346.0 |
| 2023-05-26 | 44.19 (-0.1) | 0.68 (-0.04) | 0.29 (+0.02) | -304 | 14.99 | -114 | 5.62 | 66 | 3.25 | 2028 | 345.0 | 346.5 | 370.0 | 338.5 |
| 2023-05-19 | 44.29 (-0.05) | 0.72 (0.0) | 0.27 (+0.09) | -140 | 8.28 | 7 | 0.41 | 273 | 16.15 | 1690 | 346.5 | 333.0 | 347.5 | 333.0 |
| 2023-05-12 | 44.34 (-0.02) | 0.72 (0.0) | 0.18 (0.0) | -60 | 6.44 | -1 | 0.11 | -11 | 1.18 | 931 | 340.5 | 346.5 | 352.0 | 339.0 |
| 2023-05-05 | 44.36 (-0.01) | 0.72 (+0.01) | 0.18 (+0.02) | -28 | 1.95 | 24 | 1.67 | 61 | 4.25 | 1435 | 346.5 | 342.0 | 354.0 | 338.5 |
| 2023-04-28 | 44.37 (+0.05) | 0.71 (-0.03) | 0.16 (0.0) | 149 | 6.8 | -97 | 4.43 | -3 | 0.14 | 2192 | 337.5 | 326.5 | 339.5 | 320.0 |
| 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 | |||
| 2023-04-21 | 44.32 (0.0) | 0.74 (-0.04) | 0.16 (0.0) | 43 | 3.29 | -123 | 9.4 | -13 | 0.99 | 1308 | 325.5 | 338.0 | 338.5 | 325.5 |
| 2023-04-14 | 44.32 (-0.02) | 0.78 (+0.03) | 0.16 (0.0) | -104 | 8.82 | 96 | 8.14 | 16 | 1.36 | 1179 | 336.0 | 324.5 | 338.0 | 324.5 |
| 2023-04-07 | 44.34 (+0.01) | 0.75 (0.0) | 0.16 (0.0) | 63 | 10.82 | -4 | 0.69 | 3 | 0.52 | 582 | 324.0 | 327.0 | 334.5 | 323.5 |
| 2023-03-31 | 44.33 (+0.01) | 0.75 (-0.1) | 0.16 (0.0) | 17 | 0.86 | -177 | 8.92 | 4 | 0.2 | 1984 | 327.0 | 333.5 | 333.5 | 322.0 |
| 2023-03-24 | 44.32 (+0.08) | 0.85 (-0.02) | 0.16 (+0.01) | 251 | 10.99 | -61 | 2.67 | 17 | 0.74 | 2283 | 334.5 | 318.5 | 336.0 | 317.0 |
| 2023-03-17 | 44.24 (-0.07) | 0.87 (-0.05) | 0.15 (-0.03) | -136 | 4.35 | -144 | 4.61 | -84 | 2.69 | 3126 | 317.0 | 324.5 | 325.5 | 305.0 |
| 2023-03-10 | 44.31 (-0.01) | 0.92 (-0.01) | 0.18 (+0.02) | -43 | 2.67 | -30 | 1.86 | 44 | 2.73 | 1612 | 324.5 | 341.0 | 343.0 | 321.5 |
| 2023-03-03 | 44.32 (+0.03) | 0.93 (+0.01) | 0.16 (-0.01) | 27 | 1.12 | 39 | 1.62 | -19 | 0.79 | 2405 | 339.5 | 334.0 | 342.5 | 325.5 |
| 2023-02-24 | 44.29 (+0.11) | 0.92 (-0.08) | 0.17 (-0.01) | 334 | 17.22 | -237 | 12.22 | -26 | 1.34 | 1940 | 326.0 | 334.0 | 343.0 | 318.5 |
| 2023-02-17 | 44.18 (+0.03) | 1.0 (+0.06) | 0.18 (0.0) | 60 | 2.57 | 184 | 7.88 | 1 | 0.04 | 2335 | 338.5 | 317.0 | 348.0 | 316.5 |
| 2023-02-10 | 44.15 (+0.04) | 0.94 (-0.01) | 0.18 (0.0) | 113 | 7.16 | -30 | 1.9 | 10 | 0.63 | 1578 | 320.5 | 320.0 | 334.5 | 314.0 |
| 2023-02-03 | 44.11 (+0.08) | 0.95 (+0.09) | 0.18 (+0.01) | 202 | 4.72 | 251 | 5.86 | 8 | 0.19 | 4284 | 320.0 | 327.0 | 333.5 | 308.0 |
| 2023-01-17 | 44.03 (+0.05) | 0.86 (+0.02) | 0.17 (0.0) | 132 | 12.68 | 68 | 6.53 | 10 | 0.96 | 1041 | 321.0 | 320.5 | 332.5 | 315.0 |
| 2023-01-13 | 43.98 (0.0) | 0.84 (+0.14) | 0.17 (+0.01) | -24 | 1.26 | 412 | 21.62 | 38 | 1.99 | 1906 | 320.0 | 302.5 | 321.0 | 302.0 |
| 2023-01-06 | 43.98 (-0.05) | 0.7 (+0.01) | 0.16 (+0.01) | -190 | 15.83 | 20 | 1.67 | 27 | 2.25 | 1200 | 297.5 | 298.0 | 301.0 | 287.5 |
| 2022-12-30 | 44.03 (-0.06) | 0.69 (-0.01) | 0.15 (-0.01) | -204 | 11.93 | 138 | 8.07 | -22 | 1.29 | 1710 | 294.5 | 279.0 | 298.5 | 276.5 |
| 2022-12-23 | 44.09 (-0.15) | 0.7 (-0.04) | 0.16 (0.0) | -429 | 21.39 | -106 | 5.28 | -19 | 0.95 | 2006 | 278.5 | 281.5 | 288.5 | 270.0 |
| 2022-12-16 | 44.24 (-0.08) | 0.74 (+0.06) | 0.16 (0.0) | -198 | 7.68 | 176 | 6.83 | 18 | 0.7 | 2578 | 285.5 | 275.0 | 293.5 | 271.5 |
| 2022-12-09 | 44.32 (-0.1) | 0.68 (+0.06) | 0.16 (0.0) | -315 | 16.18 | 179 | 9.19 | 1 | 0.05 | 1947 | 275.5 | 285.0 | 291.5 | 274.0 |
| 2022-12-02 | 44.42 (-0.21) | 0.62 (+0.16) | 0.16 (-0.01) | -562 | 14.26 | 466 | 11.83 | -43 | 1.09 | 3940 | 285.5 | 272.5 | 299.0 | 271.0 |
| 2022-11-25 | 44.63 (-0.03) | 0.46 (0.0) | 0.17 (0.0) | -53 | 2.76 | 8 | 0.42 | 8 | 0.42 | 1920 | 277.5 | 279.5 | 282.0 | 260.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-18 | 44.66 (+0.25) | 0.46 (+0.04) | 0.17 (-0.01) | 763 | 19.43 | 103 | 2.62 | -38 | 0.97 | 3926 | 282.0 | 265.0 | 289.5 | 263.0 |
| 2022-11-11 | 44.41 (+0.29) | 0.42 (-0.17) | 0.18 (0.0) | 829 | 28.2 | -506 | 17.21 | -4 | 0.14 | 2940 | 259.5 | 240.0 | 260.0 | 238.0 |
| 2022-11-04 | 44.12 (-0.03) | 0.59 (-0.04) | 0.18 (0.0) | -74 | 5.23 | -114 | 8.05 | 8 | 0.56 | 1416 | 240.0 | 248.0 | 260.0 | 237.0 |
| 2022-10-28 | 44.15 (+0.09) | 0.63 (0.0) | 0.18 (+0.03) | 267 | 14.2 | 19 | 1.01 | 99 | 5.27 | 1880 | 247.5 | 250.0 | 252.5 | 237.0 |
| 2022-10-21 | 44.06 (+0.12) | 0.63 (-0.08) | 0.15 (+0.01) | 408 | 11.99 | -255 | 7.5 | 28 | 0.82 | 3402 | 247.0 | 233.5 | 260.0 | 230.5 |
| 2022-10-14 | 43.94 (+0.19) | 0.71 (-0.18) | 0.14 (+0.01) | 526 | 13.61 | -521 | 13.48 | 3 | 0.08 | 3864 | 235.0 | 247.5 | 257.5 | 231.5 |
| 2022-10-07 | 43.75 (-0.05) | 0.89 (-0.04) | 0.13 (-0.01) | -89 | 3.81 | -56 | 2.4 | -2 | 0.09 | 2337 | 251.5 | 251.5 | 260.5 | 248.0 |
| 2022-09-30 | 43.8 (-0.21) | 0.93 (+0.01) | 0.14 (-0.01) | -665 | 19.55 | 3 | 0.09 | -30 | 0.88 | 3402 | 251.5 | 265.0 | 268.0 | 250.5 |
| 2022-09-23 | 44.01 (-0.15) | 0.92 (+0.01) | 0.15 (0.0) | -529 | 26.45 | 39 | 1.95 | -4 | 0.2 | 2000 | 268.0 | 284.0 | 284.0 | 263.5 |
| 2022-09-16 | 44.16 (+0.09) | 0.91 (-0.03) | 0.15 (0.0) | 230 | 10.98 | -79 | 3.77 | -4 | 0.19 | 2094 | 282.0 | 285.0 | 292.5 | 279.0 |
| 2022-09-08 | 44.07 (-0.1) | 0.94 (0.0) | 0.15 (-0.01) | -335 | 26.84 | -10 | 0.8 | -38 | 3.04 | 1248 | 280.5 | 283.0 | 285.5 | 268.0 |
| 2022-09-02 | 44.17 (-0.19) | 0.94 (+0.02) | 0.16 (-0.02) | -426 | 24.77 | 59 | 3.43 | -66 | 3.84 | 1720 | 280.0 | 285.0 | 288.0 | 273.5 |
| 2022-08-26 | 44.36 (-0.02) | 0.92 (0.0) | 0.18 (-0.01) | -82 | 9.43 | 5 | 0.57 | -4 | 0.46 | 870 | 295.5 | 289.5 | 300.0 | 284.0 |
| 2022-08-19 | 44.38 (-0.07) | 0.92 (+0.02) | 0.19 (0.0) | -188 | 8.19 | 47 | 2.05 | 0 | 0.0 | 2295 | 295.0 | 295.0 | 307.0 | 291.5 |
| 2022-08-12 | 44.45 (-0.03) | 0.9 (+0.04) | 0.19 (0.0) | -96 | 7.35 | 134 | 10.25 | -4 | 0.31 | 1307 | 297.0 | 283.0 | 297.5 | 280.0 |
| 2022-08-05 | 44.48 (-0.15) | 0.86 (0.0) | 0.19 (0.0) | -448 | 16.65 | 0 | 0.0 | -3 | 0.11 | 2691 | 286.0 | 287.0 | 291.5 | 268.5 |
| 2022-07-29 | 44.63 (-0.03) | 0.86 (0.0) | 0.19 (0.0) | -98 | 9.86 | 1 | 0.1 | 1 | 0.1 | 994 | 286.5 | 293.0 | 296.5 | 283.0 |
| 2022-07-22 | 44.66 (-0.05) | 0.86 (0.0) | 0.19 (0.0) | -125 | 9.59 | -3 | 0.23 | -16 | 1.23 | 1303 | 289.5 | 274.5 | 294.0 | 271.5 |
| 2022-07-15 | 44.71 (-0.04) | 0.86 (0.0) | 0.19 (0.0) | -119 | 8.99 | -1 | 0.08 | 7 | 0.53 | 1323 | 274.5 | 279.0 | 285.0 | 267.0 |
| 2022-07-08 | 44.75 (+0.28) | 0.86 (0.0) | 0.19 (+0.01) | 856 | 19.13 | 10 | 0.22 | 39 | 0.87 | 4474 | 277.0 | 283.5 | 289.5 | 269.0 |
| 2022-07-01 | 44.47 (+0.26) | 0.86 (+0.01) | 0.18 (+0.03) | 805 | 14.4 | 21 | 0.38 | 78 | 1.4 | 5591 | 275.0 | 327.5 | 327.5 | 271.5 |
| 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 | |||
| 2022-06-24 | 44.21 (-0.81) | 0.85 (+0.16) | 0.15 (+0.06) | -56 | 1.9 | 470 | 15.91 | 186 | 6.29 | 2955 | 324.0 | 302.0 | 333.0 | 297.5 |
| 2022-06-17 | 45.02 (-0.14) | 0.69 (+0.07) | 0.09 (0.0) | -491 | 20.23 | 214 | 8.82 | -3 | 0.12 | 2427 | 302.5 | 334.5 | 335.0 | 302.0 |
| 2022-06-10 | 45.16 (-0.35) | 0.62 (+0.27) | 0.09 (0.0) | -944 | 22.36 | 781 | 18.5 | -3 | 0.07 | 4222 | 341.0 | 321.0 | 344.0 | 312.5 |
| 2022-06-02 | 45.51 (-0.03) | 0.35 (0.0) | 0.09 (0.0) | -79 | 2.18 | 2 | 0.06 | 3 | 0.08 | 3624 | 321.0 | 316.0 | 330.0 | 315.5 |
| 2022-05-27 | 45.54 (+0.04) | 0.35 (0.0) | 0.09 (0.0) | 60 | 4.13 | 0 | 0.0 | -12 | 0.83 | 1453 | 311.5 | 308.5 | 317.5 | 305.0 |
| 2022-05-20 | 45.5 (-0.05) | 0.35 (+0.02) | 0.09 (0.0) | -198 | 6.07 | 39 | 1.2 | 3 | 0.09 | 3263 | 308.0 | 316.5 | 334.0 | 305.5 |
| 2022-05-13 | 45.55 (-0.02) | 0.33 (0.0) | 0.09 (-0.03) | -65 | 3.34 | 1 | 0.05 | -86 | 4.42 | 1947 | 312.5 | 307.0 | 314.0 | 300.0 |
| 2022-05-06 | 45.57 (-0.01) | 0.33 (0.0) | 0.12 (0.0) | -20 | 1.5 | 0 | 0.0 | -10 | 0.75 | 1329 | 313.5 | 331.0 | 331.5 | 311.5 |
| 2022-04-29 | 45.58 (-0.01) | 0.33 (0.0) | 0.12 (-0.02) | -34 | 1.71 | 6 | 0.3 | -35 | 1.76 | 1985 | 313.5 | 317.5 | 318.0 | 303.5 |
| 2022-04-22 | 45.59 (-0.19) | 0.33 (0.0) | 0.14 (+0.01) | -582 | 22.06 | 18 | 0.68 | 10 | 0.38 | 2638 | 321.0 | 304.5 | 323.5 | 303.5 |
| 2022-04-15 | 45.78 (-0.16) | 0.33 (0.0) | 0.13 (+0.02) | -446 | 15.14 | 0 | 0.0 | 65 | 2.21 | 2946 | 305.0 | 324.0 | 324.0 | 301.5 |
| 2022-04-08 | 45.94 (-0.08) | 0.33 (+0.01) | 0.11 (+0.02) | -237 | 18.15 | 5 | 0.38 | 70 | 5.36 | 1306 | 324.5 | 322.0 | 336.0 | 322.0 |
| 2022-04-01 | 46.02 (-0.03) | 0.32 (-0.05) | 0.09 (+0.02) | -8 | 0.32 | -1 | 0.04 | 49 | 1.96 | 2506 | 331.5 | 315.5 | 346.0 | 315.5 |
| 2022-03-25 | 46.05 (+0.04) | 0.37 (0.0) | 0.07 (+0.01) | 154 | 4.18 | 1 | 0.03 | 37 | 1.0 | 3682 | 321.5 | 324.5 | 342.5 | 316.5 |
| 2022-03-18 | 46.01 (-0.24) | 0.37 (-0.02) | 0.06 (0.0) | -720 | 16.54 | -41 | 0.94 | 2 | 0.05 | 4352 | 321.0 | 314.0 | 331.5 | 302.0 |
| 2022-03-11 | 46.25 (-0.01) | 0.39 (+0.01) | 0.06 (0.0) | -31 | 1.12 | 7 | 0.25 | -26 | 0.94 | 2756 | 323.0 | 336.0 | 338.0 | 315.5 |
| 2022-03-04 | 46.26 (-0.14) | 0.38 (-0.03) | 0.06 (0.0) | -385 | 12.92 | -82 | 2.75 | 13 | 0.44 | 2980 | 346.0 | 375.0 | 375.0 | 343.5 |
| 2022-02-25 | 46.4 (-0.18) | 0.41 (-0.03) | 0.06 (-0.01) | -502 | 12.65 | -95 | 2.39 | -19 | 0.48 | 3969 | 361.0 | 371.5 | 381.5 | 347.0 |
| 2022-02-18 | 46.58 (-0.02) | 0.44 (-0.01) | 0.07 (+0.01) | -86 | 3.06 | -26 | 0.92 | 12 | 0.43 | 2815 | 375.0 | 379.0 | 387.5 | 359.5 |
| 2022-02-11 | 46.6 (+0.03) | 0.45 (-0.08) | 0.06 (0.0) | 25 | 0.98 | -232 | 9.11 | 12 | 0.47 | 2547 | 378.5 | 382.5 | 393.0 | 375.5 |
| 2022-01-26 | 46.57 (-0.02) | 0.53 (-0.01) | 0.06 (-0.01) | -4 | 0.28 | -30 | 2.08 | -24 | 1.67 | 1441 | 387.5 | 384.5 | 392.0 | 374.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-21 | 46.59 (-0.08) | 0.54 (-0.01) | 0.07 (-0.01) | -232 | 12.05 | -24 | 1.25 | -34 | 1.77 | 1925 | 387.5 | 394.0 | 402.5 | 383.0 |
| 2022-01-14 | 46.67 (-0.02) | 0.55 (0.0) | 0.08 (0.0) | -65 | 4.59 | 0 | 0.0 | 3 | 0.21 | 1417 | 397.0 | 400.0 | 410.5 | 394.0 |
| 2022-01-07 | 46.69 (-0.01) | 0.55 (0.0) | 0.08 (0.0) | -17 | 2.23 | 0 | 0.0 | -8 | 1.05 | 761 | 401.5 | 411.0 | 415.0 | 401.0 |
| 2021-12-30 | 46.7 (-0.03) | 0.55 (+0.01) | 0.08 (0.0) | -74 | 3.66 | 31 | 1.53 | 1 | 0.05 | 2022 | 412.5 | 420.0 | 420.0 | 399.0 |
| 2021-12-24 | 46.73 (+0.07) | 0.54 (+0.01) | 0.08 (0.0) | 258 | 10.57 | 33 | 1.35 | 4 | 0.16 | 2441 | 418.5 | 403.5 | 421.0 | 393.0 |
| 2021-12-17 | 46.66 (+0.17) | 0.53 (0.0) | 0.08 (0.0) | 386 | 15.2 | 0 | 0.0 | -1 | 0.04 | 2539 | 407.0 | 406.0 | 414.0 | 398.5 |
| 2021-12-10 | 46.49 (+0.05) | 0.53 (-0.03) | 0.08 (0.0) | 160 | 7.1 | -95 | 4.22 | 2 | 0.09 | 2253 | 403.0 | 385.5 | 404.5 | 385.5 |
| 2021-12-03 | 46.44 (-0.1) | 0.56 (0.0) | 0.08 (+0.01) | -295 | 12.2 | 5 | 0.21 | 17 | 0.7 | 2419 | 384.5 | 392.5 | 400.0 | 375.0 |
| 2021-11-26 | 46.54 (+0.02) | 0.56 (+0.02) | 0.07 (0.0) | 46 | 1.47 | 45 | 1.44 | 7 | 0.22 | 3132 | 391.0 | 382.5 | 413.0 | 380.0 |
| 2021-11-19 | 46.52 (+0.1) | 0.54 (-0.03) | 0.07 (0.0) | 288 | 8.55 | -74 | 2.2 | 8 | 0.24 | 3367 | 380.0 | 383.0 | 394.0 | 373.0 |
| 2021-11-12 | 46.42 (-0.1) | 0.57 (0.0) | 0.07 (+0.01) | -267 | 13.61 | -1 | 0.05 | 10 | 0.51 | 1962 | 416.5 | 383.0 | 419.5 | 371.5 |
| 2021-11-05 | 46.52 (-0.13) | 0.57 (+0.03) | 0.06 (0.0) | -389 | 9.14 | 92 | 2.16 | 10 | 0.23 | 4258 | 479.5 | 382.0 | 489.5 | 367.5 |
| 2021-10-29 | 46.65 (+0.04) | 0.54 (+0.01) | 0.06 (0.0) | 110 | 2.35 | 13 | 0.28 | 2 | 0.04 | 4688 | 393.0 | 370.5 | 396.0 | 370.5 |
| 2021-10-22 | 46.61 (+0.11) | 0.53 (-0.01) | 0.06 (0.0) | 324 | 7.2 | -25 | 0.56 | 14 | 0.31 | 4502 | 375.0 | 376.5 | 396.0 | 367.0 |
| 2021-10-15 | 46.5 (+0.15) | 0.54 (0.0) | 0.06 (+0.01) | 436 | 17.32 | 10 | 0.4 | 6 | 0.24 | 2517 | 381.0 | 368.5 | 386.5 | 365.0 |
| 2021-10-08 | 46.35 (+0.02) | 0.54 (-0.02) | 0.05 (0.0) | 76 | 2.46 | -58 | 1.88 | -3 | 0.1 | 3092 | 375.0 | 387.5 | 396.5 | 355.0 |
| 2021-10-01 | 46.33 (+0.07) | 0.56 (-0.08) | 0.05 (-0.02) | 201 | 5.7 | -263 | 7.46 | -47 | 1.33 | 3524 | 387.0 | 397.0 | 416.5 | 385.0 |
| 2021-09-24 | 46.26 (+0.01) | 0.64 (-0.07) | 0.07 (-0.01) | 68 | 5.17 | -211 | 16.05 | -21 | 1.6 | 1315 | 399.5 | 409.0 | 412.0 | 398.0 |
| 2021-09-17 | 46.25 (+0.08) | 0.71 (0.0) | 0.08 (-0.01) | 244 | 12.92 | 15 | 0.79 | -32 | 1.69 | 1888 | 417.0 | 417.0 | 431.0 | 406.5 |
| 2021-09-10 | 46.17 (+0.14) | 0.71 (-0.01) | 0.09 (-0.01) | 424 | 28.01 | -30 | 1.98 | -39 | 2.58 | 1514 | 417.0 | 413.5 | 429.0 | 404.0 |
| 2021-09-03 | 46.03 (+0.21) | 0.72 (-0.01) | 0.1 (0.0) | 617 | 26.65 | -28 | 1.21 | 6 | 0.26 | 2315 | 413.5 | 417.0 | 425.0 | 408.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 45.82 (+0.11) | 0.73 (0.0) | 0.1 (+0.01) | 309 | 19.23 | -27 | 1.68 | 16 | 1.0 | 1607 | 414.5 | 414.5 | 423.5 | 401.5 |
| 2021-08-20 | 45.71 (+0.09) | 0.73 (-0.04) | 0.09 (-0.01) | 200 | 9.13 | -118 | 5.39 | -10 | 0.46 | 2190 | 410.0 | 431.0 | 448.0 | 398.5 |
| 2021-08-13 | 45.62 (+0.1) | 0.77 (0.0) | 0.1 (-0.02) | 340 | 13.23 | 1 | 0.04 | -53 | 2.06 | 2570 | 440.5 | 472.0 | 481.0 | 434.0 |
| 2021-08-06 | 45.52 (+0.43) | 0.77 (-0.01) | 0.12 (0.0) | 1273 | 30.91 | -22 | 0.53 | -1 | 0.02 | 4118 | 479.5 | 469.0 | 499.5 | 443.0 |
| 2021-07-30 | 45.09 (+0.17) | 0.78 (-0.05) | 0.12 (-0.04) | 489 | 17.56 | -145 | 5.21 | -132 | 4.74 | 2784 | 469.0 | 453.0 | 476.5 | 446.0 |
| 2021-07-23 | 44.92 (+0.03) | 0.83 (+0.04) | 0.16 (-0.02) | 74 | 2.49 | 107 | 3.61 | -45 | 1.52 | 2968 | 446.0 | 419.0 | 460.0 | 405.0 |
| 2021-07-16 | 44.89 (-0.02) | 0.79 (-0.01) | 0.18 (0.0) | 13 | 0.82 | -4 | 0.25 | 3 | 0.19 | 1589 | 429.0 | 409.5 | 431.0 | 409.5 |
| 2021-07-09 | 44.91 (-0.01) | 0.8 (0.0) | 0.18 (+0.08) | -37 | 2.03 | 1 | 0.05 | 221 | 12.1 | 1827 | 414.5 | 421.5 | 437.5 | 406.5 |
| 2021-07-02 | 44.92 (+0.07) | 0.8 (+0.04) | 0.1 (+0.02) | 151 | 7.19 | 7 | 0.33 | 48 | 2.28 | 2101 | 416.5 | 417.0 | 426.5 | 398.0 |
| 2021-06-25 | 44.85 (+0.13) | 0.76 (0.0) | 0.08 (+0.05) | 409 | 17.52 | 1 | 0.04 | 149 | 6.38 | 2335 | 417.0 | 388.0 | 425.0 | 386.5 |
| 2021-06-18 | 44.72 (-0.05) | 0.76 (-0.03) | 0.03 (+0.02) | -118 | 7.72 | -89 | 5.82 | 55 | 3.6 | 1528 | 393.0 | 403.5 | 403.5 | 386.0 |
| 2021-06-11 | 44.77 (-5.08) | 0.79 (+0.02) | 0.01 (0.0) | -362 | 16.71 | 56 | 2.59 | 3 | 0.14 | 2166 | 399.5 | 411.0 | 418.0 | 383.0 |
| 2021-06-04 | 49.85 (+0.19) | 0.77 (0.0) | 0.01 (+0.01) | 707 | 32.98 | 13 | 0.61 | 38 | 1.77 | 2144 | 411.0 | 405.0 | 421.5 | 397.5 |
| 2021-05-28 | 49.66 (-0.03) | 0.77 (+0.04) | 0.0 (0.0) | -73 | 3.52 | 97 | 4.67 | -10 | 0.48 | 2076 | 408.0 | 397.0 | 418.5 | 393.0 |
| 2021-05-21 | 49.69 (+0.01) | 0.73 (+0.02) | 0.0 (0.0) | 37 | 1.22 | 55 | 1.82 | 7 | 0.23 | 3023 | 397.0 | 380.0 | 412.0 | 370.0 |
| 2021-05-14 | 49.68 (+0.16) | 0.71 (+0.23) | 0.0 (0.0) | 338 | 5.01 | 685 | 10.16 | -6 | 0.09 | 6741 | 386.5 | 385.0 | 398.0 | 353.0 |
| 2021-05-07 | 49.52 (-0.09) | 0.48 (-0.03) | 0.0 (0.0) | -295 | 5.77 | -87 | 1.7 | -53 | 1.04 | 5109 | 379.5 | 450.0 | 468.0 | 369.5 |
| 2021-04-29 | 49.61 (+0.21) | 0.51 (-0.06) | 0.0 (-0.01) | 576 | 19.63 | -177 | 6.03 | -7 | 0.24 | 2935 | 452.0 | 447.5 | 475.5 | 440.0 |
| 2021-04-23 | 49.4 (+0.35) | 0.57 (0.0) | 0.01 (0.0) | 736 | 31.08 | 9 | 0.38 | 2 | 0.08 | 2368 | 447.5 | 424.0 | 449.0 | 424.0 |
| 2021-04-16 | 49.05 (+0.08) | 0.57 (+0.01) | 0.01 (+0.01) | 343 | 11.41 | 15 | 0.5 | 0 | 0.0 | 3006 | 424.0 | 410.5 | 426.5 | 407.5 |
| 2021-04-09 | 48.97 (+0.06) | 0.56 (-0.01) | 0.0 (0.0) | 193 | 18.4 | -28 | 2.67 | 3 | 0.29 | 1049 | 406.5 | 402.0 | 410.5 | 397.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-01 | 48.91 (+0.19) | 0.57 (-0.07) | 0.0 (0.0) | 602 | 34.96 | -136 | 7.9 | -29 | 1.68 | 1722 | 397.5 | 393.0 | 412.0 | 392.0 |
| 2021-03-26 | 48.72 (+0.01) | 0.64 (-0.05) | 0.0 (-0.05) | 112 | 4.41 | -149 | 5.86 | -137 | 5.39 | 2542 | 395.0 | 400.5 | 410.0 | 388.5 |
| 2021-03-19 | 48.71 (+0.15) | 0.69 (+0.01) | 0.05 (+0.01) | 457 | 11.22 | 30 | 0.74 | 19 | 0.47 | 4073 | 404.5 | 418.5 | 428.0 | 399.0 |
| 2021-03-12 | 48.56 (+0.25) | 0.68 (0.0) | 0.04 (-0.01) | 866 | 23.95 | 2 | 0.06 | -7 | 0.19 | 3616 | 417.5 | 410.0 | 425.5 | 397.0 |
| 2021-03-05 | 48.31 (+0.27) | 0.68 (+0.01) | 0.05 (+0.03) | 712 | 11.81 | 27 | 0.45 | 70 | 1.16 | 6029 | 410.0 | 395.0 | 430.5 | 377.5 |
| 2021-02-26 | 48.04 (+0.34) | 0.67 (-0.14) | 0.02 (0.0) | 950 | 14.65 | -421 | 6.49 | 2 | 0.03 | 6485 | 390.0 | 381.0 | 404.0 | 374.0 |
| 2021-02-19 | 47.7 (+0.15) | 0.81 (0.0) | 0.02 (0.0) | 429 | 13.68 | -2 | 0.06 | 6 | 0.19 | 3135 | 375.5 | 389.0 | 396.0 | 372.0 |
| 2021-02-05 | 47.55 (+0.02) | 0.81 (0.0) | 0.02 (0.0) | 65 | 2.4 | 18 | 0.67 | 10 | 0.37 | 2706 | 373.5 | 370.5 | 384.0 | 368.0 |
| 2021-01-29 | 47.53 (+0.08) | 0.81 (0.0) | 0.02 (0.0) | 232 | 4.32 | -18 | 0.33 | -21 | 0.39 | 5374 | 370.0 | 382.0 | 393.0 | 365.5 |
| 2021-01-22 | 47.45 (+0.74) | 0.81 (+0.04) | 0.02 (+0.01) | 2182 | 26.18 | 118 | 1.42 | 40 | 0.48 | 8336 | 381.0 | 351.0 | 387.5 | 348.5 |
| 2021-01-15 | 46.71 (+0.37) | 0.77 (0.0) | 0.01 (0.0) | 1117 | 27.74 | 4 | 0.1 | 5 | 0.12 | 4026 | 347.5 | 331.0 | 352.0 | 323.5 |
| 2021-01-08 | 46.34 (+0.16) | 0.77 (-0.05) | 0.01 (-0.01) | 462 | 14.48 | -150 | 4.7 | -31 | 0.97 | 3190 | 330.0 | 321.5 | 335.0 | 318.5 |
| 2020-12-31 | 46.18 (+0.04) | 0.82 (-0.01) | 0.02 (+0.01) | -75 | 4.21 | -212 | 11.91 | 19 | 1.07 | 1780 | 326.0 | 320.5 | 327.0 | 316.5 |
| 2020-12-25 | 46.14 (-0.11) | 0.83 (-0.02) | 0.01 (0.0) | -315 | 19.17 | -61 | 3.71 | 11 | 0.67 | 1643 | 320.0 | 328.5 | 329.0 | 318.0 |
| 2020-12-18 | 46.25 (+0.15) | 0.85 (-0.02) | 0.01 (0.0) | 435 | 8.31 | -47 | 0.9 | 7 | 0.13 | 5235 | 328.5 | 329.0 | 349.0 | 323.0 |
| 2020-12-11 | 46.1 (-0.19) | 0.87 (-0.05) | 0.01 (-0.01) | -554 | 13.6 | -141 | 3.46 | -116 | 2.85 | 4075 | 329.0 | 327.5 | 337.0 | 310.0 |
| 2020-12-04 | 46.29 (-0.03) | 0.92 (-0.02) | 0.02 (0.0) | -129 | 4.41 | -54 | 1.85 | 6 | 0.21 | 2925 | 331.0 | 331.5 | 340.0 | 323.0 |
| 2020-11-27 | 46.32 (-0.26) | 0.94 (-0.01) | 0.02 (0.0) | -783 | 17.92 | -34 | 0.78 | -13 | 0.3 | 4370 | 334.0 | 347.5 | 354.5 | 323.0 |
| 2020-11-20 | 46.58 (+0.21) | 0.95 (-0.03) | 0.02 (0.0) | 623 | 19.27 | -95 | 2.94 | 11 | 0.34 | 3233 | 342.0 | 338.5 | 349.0 | 331.0 |
| 2020-11-13 | 46.37 (+0.32) | 0.98 (+0.03) | 0.02 (+0.01) | 945 | 18.58 | 80 | 1.57 | 29 | 0.57 | 5086 | 338.0 | 345.0 | 373.0 | 337.5 |
| 2020-11-06 | 46.05 (+0.47) | 0.95 (-0.02) | 0.01 (+0.01) | 1386 | 28.25 | -38 | 0.77 | 10 | 0.2 | 4907 | 345.0 | 322.0 | 345.5 | 315.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-10-30 | 45.58 (0.0) | 0.97 (+0.04) | 0.0 (0.0) | -25 | 1.16 | 96 | 4.47 | -12 | 0.56 | 2150 | 322.0 | 331.0 | 333.0 | 319.0 |
| 2020-10-23 | 45.58 (+0.22) | 0.93 (-0.17) | 0.0 (-0.02) | 632 | 24.31 | -499 | 19.19 | -56 | 2.15 | 2600 | 328.0 | 325.0 | 328.5 | 316.0 |
| 2020-10-16 | 45.36 (+0.26) | 1.1 (+0.01) | 0.02 (+0.02) | 781 | 15.0 | 50 | 0.96 | 48 | 0.92 | 5205 | 321.0 | 330.0 | 344.0 | 320.0 |
| 2020-10-08 | 45.1 (+0.37) | 1.09 (-0.06) | 0.0 (0.0) | 1087 | 32.31 | -183 | 5.44 | -5 | 0.15 | 3364 | 330.0 | 343.5 | 350.5 | 323.0 |
| 2020-09-30 | 44.73 (-0.01) | 1.15 (-0.02) | 0.0 (0.0) | 55 | 3.97 | 124 | 8.94 | 3 | 0.22 | 1387 | 343.5 | 333.0 | 349.0 | 330.5 |
| 2020-09-25 | 44.74 (+0.12) | 1.17 (-0.02) | 0.0 (-0.01) | 366 | 9.48 | -54 | 1.4 | -92 | 2.38 | 3862 | 331.5 | 355.0 | 357.5 | 321.0 |
| 2020-09-18 | 44.62 (+0.54) | 1.19 (-0.01) | 0.01 (0.0) | 1466 | 26.6 | -33 | 0.6 | -5 | 0.09 | 5511 | 359.0 | 336.5 | 359.0 | 327.5 |
| 2020-09-11 | 44.08 (+0.39) | 1.2 (-0.04) | 0.01 (-0.02) | 1154 | 23.17 | -117 | 2.35 | -57 | 1.14 | 4981 | 336.0 | 334.0 | 340.5 | 309.0 |
| 2020-09-04 | 43.69 (+0.44) | 1.24 (-0.01) | 0.03 (-0.01) | 1311 | 16.67 | -23 | 0.29 | -29 | 0.37 | 7863 | 332.5 | 364.5 | 365.5 | 330.0 |
| 2020-08-28 | 43.25 (+0.07) | 1.25 (+0.09) | 0.04 (+0.01) | 206 | 5.03 | 264 | 6.44 | 10 | 0.24 | 4098 | 359.0 | 352.5 | 374.0 | 343.5 |
| 2020-08-21 | 43.18 (+0.13) | 1.16 (+0.04) | 0.03 (+0.02) | 376 | 6.09 | 106 | 1.72 | 74 | 1.2 | 6177 | 346.5 | 350.0 | 375.0 | 331.5 |
| 2020-08-14 | 43.05 (+0.17) | 1.12 (+0.02) | 0.01 (-0.02) | 680 | 15.91 | 74 | 1.73 | -71 | 1.66 | 4275 | 349.5 | 360.0 | 360.0 | 331.0 |
| 2020-08-07 | 42.88 (+0.2) | 1.1 (+0.13) | 0.03 (+0.03) | 571 | 6.9 | 373 | 4.51 | 96 | 1.16 | 8276 | 360.0 | 319.0 | 362.0 | 317.0 |
| 2020-07-31 | 42.68 (0.0) | 0.97 (+0.07) | 0.0 (-0.01) | 11 | 0.18 | 201 | 3.36 | -85 | 1.42 | 5990 | 322.0 | 313.5 | 328.5 | 298.0 |
| 2020-07-24 | 42.68 (+0.33) | 0.9 (0.0) | 0.01 (-0.01) | 687 | 21.99 | -1 | 0.03 | -22 | 0.7 | 3124 | 316.5 | 320.0 | 327.0 | 309.5 |
| 2020-07-17 | 42.35 (+0.01) | 0.9 (+0.09) | 0.02 (0.0) | 47 | 1.02 | 275 | 5.94 | -2 | 0.04 | 4630 | 320.5 | 331.5 | 352.0 | 317.0 |
| 2020-07-10 | 42.34 (+0.22) | 0.81 (-0.04) | 0.02 (+0.01) | 1117 | 22.76 | -109 | 2.22 | 37 | 0.75 | 4907 | 329.5 | 311.5 | 335.0 | 309.5 |
| 2020-07-03 | 42.12 (+0.41) | 0.85 (-0.39) | 0.01 (+0.01) | 1217 | 17.91 | -672 | 9.89 | 16 | 0.24 | 6796 | 308.5 | 297.5 | 327.0 | 279.5 |
| 2020-06-24 | 41.71 (+0.19) | 1.24 (-0.01) | 0.0 (0.0) | 554 | 24.78 | -55 | 2.46 | 0 | 0.0 | 2236 | 274.0 | 292.0 | 300.0 | 269.0 |
| 2020-06-19 | 41.52 (+0.22) | 1.25 (-0.09) | 0.0 (-0.01) | 674 | 14.14 | -237 | 4.97 | -41 | 0.86 | 4765 | 288.5 | 282.0 | 298.5 | 273.0 |
| 2020-06-12 | 41.3 (-0.02) | 1.34 (+0.04) | 0.01 (-0.01) | 731 | 13.4 | 108 | 1.98 | -14 | 0.26 | 5454 | 280.0 | 261.0 | 285.5 | 258.5 |
| 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 | |||
| 2020-06-05 | 41.32 (+0.12) | 1.3 (+0.01) | 0.02 (+0.01) | 386 | 12.81 | 12 | 0.4 | 29 | 0.96 | 3013 | 259.5 | 259.5 | 265.0 | 253.5 |
| 2020-05-29 | 41.2 (+0.25) | 1.29 (-0.03) | 0.01 (0.0) | 897 | 30.78 | -65 | 2.23 | -16 | 0.55 | 2914 | 257.0 | 247.5 | 257.5 | 241.5 |
| 2020-05-22 | 40.95 (+0.16) | 1.32 (+0.04) | 0.01 (-0.01) | 333 | 6.01 | 99 | 1.79 | -25 | 0.45 | 5538 | 247.5 | 236.5 | 260.5 | 235.5 |
| 2020-05-15 | 40.79 (0.0) | 1.28 (0.0) | 0.02 (0.0) | -148 | 5.91 | 0 | 0.0 | 10 | 0.4 | 2505 | 239.0 | 234.5 | 243.0 | 232.0 |
| 2020-05-08 | 40.79 (-0.18) | 1.28 (-0.01) | 0.02 (0.0) | -476 | 10.65 | -19 | 0.42 | -14 | 0.31 | 4471 | 231.0 | 220.0 | 237.5 | 218.0 |
| 2020-04-30 | 40.97 (-0.04) | 1.29 (+0.04) | 0.02 (-0.01) | -335 | 7.4 | 123 | 2.72 | -18 | 0.4 | 4524 | 230.0 | 214.0 | 237.0 | 211.0 |
| 2020-04-24 | 41.01 (-0.14) | 1.25 (+0.07) | 0.03 (-0.01) | -518 | 19.37 | 200 | 7.48 | -41 | 1.53 | 2674 | 209.0 | 207.5 | 221.5 | 201.0 |
| 2020-04-17 | 41.15 (-0.12) | 1.18 (-0.03) | 0.04 (0.0) | -356 | 9.54 | -90 | 2.41 | 1 | 0.03 | 3730 | 210.5 | 206.5 | 214.5 | 198.0 |
| 2020-04-10 | 41.27 (+0.07) | 1.21 (+0.05) | 0.04 (+0.04) | 224 | 4.99 | 146 | 3.25 | 58 | 1.29 | 4493 | 211.0 | 183.0 | 211.5 | 183.0 |
| 2020-04-01 | 41.2 (-0.19) | 1.16 (+0.08) | 0.0 (-0.07) | -370 | 10.96 | -394 | 11.67 | -264 | 7.82 | 3376 | 183.5 | 187.5 | 190.5 | 177.5 |
| 2020-03-27 | 41.39 (+0.12) | 1.08 (+0.08) | 0.07 (-0.06) | 455 | 4.63 | 215 | 2.19 | -188 | 1.91 | 9819 | 194.0 | 169.0 | 205.0 | 164.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 42.8 (+0.37) | 2.71 (-0.8) | 0.29 (-0.01) | 1147 | 6.36 | -2329 | 12.91 | -39 | 0.22 | 18034 | 412.0 | 473.0 | 497.5 | 399.0 |
| 2024-10-30 | 42.43 (+0.29) | 3.51 (+0.18) | 0.3 (-0.05) | 712 | 4.8 | 419 | 2.83 | -134 | 0.9 | 14825 | 481.0 | 517.0 | 520.0 | 471.0 |
| 2024-09-30 | 42.14 (-0.74) | 3.33 (+0.85) | 0.35 (+0.02) | -2194 | 10.2 | 2509 | 11.67 | 52 | 0.24 | 21500 | 510.0 | 470.0 | 525.0 | 443.0 |
| 2024-08-30 | 42.88 (-0.03) | 2.48 (+0.56) | 0.33 (+0.02) | 61 | 0.26 | 1626 | 6.97 | 43 | 0.18 | 23323 | 470.0 | 400.0 | 488.5 | 369.0 |
| 2024-07-31 | 42.91 (-0.71) | 1.92 (+0.9) | 0.31 (-0.07) | -2091 | 10.18 | 2530 | 12.32 | -189 | 0.92 | 20533 | 397.5 | 395.0 | 420.0 | 360.0 |
| 2024-06-28 | 43.62 (+1.07) | 1.02 (+0.03) | 0.38 (+0.08) | 3841 | 27.54 | 75 | 0.54 | 233 | 1.67 | 13948 | 390.0 | 355.0 | 393.0 | 350.0 |
| 2024-05-31 | 42.55 (-0.03) | 0.99 (-0.05) | 0.3 (+0.01) | -186 | 1.23 | -159 | 1.06 | 36 | 0.24 | 15067 | 351.0 | 377.0 | 378.5 | 340.5 |
| 2024-04-30 | 42.58 (+0.66) | 1.04 (-0.25) | 0.29 (-0.02) | 1896 | 13.15 | -143 | 0.99 | -71 | 0.49 | 14414 | 381.0 | 352.0 | 388.0 | 346.0 |
| 2024-03-29 | 41.92 (-0.01) | 1.29 (-0.13) | 0.31 (-0.03) | -93 | 0.88 | -381 | 3.59 | -79 | 0.74 | 10625 | 351.5 | 366.0 | 386.0 | 343.5 |
| 2024-02-29 | 41.93 (-0.36) | 1.42 (+0.05) | 0.34 (+0.02) | -1080 | 14.48 | 146 | 1.96 | 40 | 0.54 | 7459 | 369.5 | 337.5 | 376.5 | 337.5 |
| 2024-01-31 | 42.29 (+0.19) | 1.37 (-0.09) | 0.32 (+0.01) | 573 | 4.5 | -477 | 3.74 | 35 | 0.27 | 12746 | 335.5 | 348.5 | 384.5 | 328.0 |
| 2023-12-29 | 42.1 (-0.12) | 1.46 (+0.17) | 0.31 (+0.01) | -242 | 2.16 | 523 | 4.68 | 25 | 0.22 | 11187 | 353.0 | 337.5 | 371.0 | 335.0 |
| 2023-11-30 | 42.22 (-0.3) | 1.29 (+0.32) | 0.3 (+0.05) | -896 | 7.75 | 934 | 8.08 | 155 | 1.34 | 11558 | 341.0 | 286.5 | 350.0 | 283.0 |
| 2023-10-31 | 42.52 (-0.57) | 0.97 (-0.01) | 0.25 (0.0) | -1728 | 24.22 | -116 | 1.63 | 19 | 0.27 | 7134 | 286.0 | 312.5 | 320.0 | 275.0 |
| 2023-09-28 | 43.09 (-0.01) | 0.98 (+0.04) | 0.25 (-0.01) | 22 | 0.43 | 127 | 2.49 | -41 | 0.8 | 5103 | 310.0 | 301.0 | 326.0 | 299.0 |
| 2023-08-31 | 43.1 (-0.28) | 0.94 (+0.24) | 0.26 (-0.04) | -915 | 9.9 | 693 | 7.5 | -127 | 1.37 | 9245 | 299.0 | 325.0 | 339.5 | 299.0 |
| 2023-07-31 | 43.38 (-0.14) | 0.7 (+0.12) | 0.3 (+0.02) | -621 | 5.97 | 112 | 1.08 | 68 | 0.65 | 10409 | 325.0 | 342.5 | 350.5 | 301.5 |
| 2023-06-30 | 43.52 (-0.68) | 0.58 (-0.1) | 0.28 (-0.02) | -398 | 5.53 | -287 | 3.99 | -62 | 0.86 | 7193 | 342.5 | 357.0 | 370.0 | 335.5 |
| 2023-05-31 | 44.2 (-0.17) | 0.68 (-0.03) | 0.3 (+0.14) | -513 | 7.36 | -99 | 1.42 | 418 | 5.99 | 6974 | 352.5 | 342.0 | 370.0 | 333.0 |
| 2023-04-28 | 44.37 (+0.04) | 0.71 (-0.04) | 0.16 (0.0) | 151 | 2.87 | -128 | 2.43 | 3 | 0.06 | 5263 | 337.5 | 327.0 | 339.5 | 320.0 |
| 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 | |||
| 2023-03-31 | 44.33 (+0.04) | 0.75 (-0.17) | 0.16 (-0.01) | 116 | 1.02 | -373 | 3.27 | -38 | 0.33 | 11412 | 327.0 | 334.0 | 343.0 | 305.0 |
| 2023-02-24 | 44.29 (+0.21) | 0.92 (-0.01) | 0.17 (0.0) | 598 | 7.29 | -20 | 0.24 | -9 | 0.11 | 8204 | 326.0 | 312.0 | 348.0 | 308.0 |
| 2023-01-31 | 44.08 (+0.05) | 0.93 (+0.24) | 0.17 (+0.02) | 29 | 0.48 | 688 | 11.31 | 77 | 1.27 | 6084 | 311.5 | 298.0 | 333.5 | 287.5 |
| 2022-12-30 | 44.03 (-0.38) | 0.69 (+0.07) | 0.15 (-0.02) | -1101 | 12.05 | 387 | 4.24 | -53 | 0.58 | 9134 | 294.5 | 295.0 | 298.5 | 270.0 |
| 2022-11-30 | 44.41 (+0.25) | 0.62 (-0.01) | 0.17 (-0.01) | 845 | 6.46 | -52 | 0.4 | -41 | 0.31 | 13073 | 291.0 | 250.0 | 299.0 | 237.0 |
| 2022-10-31 | 44.16 (+0.36) | 0.63 (-0.3) | 0.18 (+0.04) | 1125 | 9.65 | -804 | 6.89 | 131 | 1.12 | 11664 | 249.0 | 251.5 | 260.5 | 230.5 |
| 2022-09-30 | 43.8 (-0.45) | 0.93 (+0.01) | 0.14 (-0.04) | -1530 | 16.09 | 12 | 0.13 | -122 | 1.28 | 9508 | 251.5 | 278.5 | 292.5 | 250.5 |
| 2022-08-31 | 44.25 (-0.38) | 0.92 (+0.06) | 0.18 (-0.01) | -1009 | 12.42 | 186 | 2.29 | -31 | 0.38 | 8123 | 283.0 | 287.0 | 307.0 | 268.5 |
| 2022-07-29 | 44.63 (+0.4) | 0.86 (0.0) | 0.19 (+0.02) | 1217 | 10.98 | 7 | 0.06 | 55 | 0.5 | 11079 | 286.5 | 290.0 | 296.5 | 267.0 |
| 2022-06-30 | 44.23 (-1.3) | 0.86 (+0.51) | 0.17 (+0.08) | -1311 | 9.81 | 1486 | 11.12 | 227 | 1.7 | 13364 | 293.0 | 316.5 | 344.0 | 290.0 |
| 2022-05-31 | 45.53 (-0.05) | 0.35 (+0.02) | 0.09 (-0.03) | -380 | 3.63 | 42 | 0.4 | -95 | 0.91 | 10468 | 316.0 | 331.0 | 334.0 | 300.0 |
| 2022-04-29 | 45.58 (-0.45) | 0.33 (+0.01) | 0.12 (+0.03) | -1351 | 14.34 | 29 | 0.31 | 108 | 1.15 | 9420 | 313.5 | 329.0 | 336.0 | 301.5 |
| 2022-03-31 | 46.03 (-0.37) | 0.32 (-0.09) | 0.09 (+0.03) | -938 | 5.96 | -116 | 0.74 | 77 | 0.49 | 15734 | 336.5 | 375.0 | 375.0 | 302.0 |
| 2022-02-25 | 46.4 (-0.17) | 0.41 (-0.12) | 0.06 (0.0) | -563 | 6.03 | -353 | 3.78 | 5 | 0.05 | 9332 | 361.0 | 382.5 | 393.0 | 347.0 |
| 2022-01-26 | 46.57 (-0.13) | 0.53 (-0.02) | 0.06 (-0.02) | -318 | 5.73 | -54 | 0.97 | -63 | 1.14 | 5546 | 387.5 | 411.0 | 415.0 | 374.0 |
| 2021-12-30 | 46.7 (+0.23) | 0.55 (-0.01) | 0.08 (0.0) | 639 | 6.08 | -36 | 0.34 | 16 | 0.15 | 10504 | 412.5 | 380.5 | 421.0 | 375.0 |
| 2021-11-30 | 46.47 (-0.18) | 0.56 (+0.02) | 0.08 (+0.02) | -526 | 3.79 | 72 | 0.52 | 42 | 0.3 | 13893 | 380.0 | 382.0 | 489.5 | 367.5 |
| 2021-10-29 | 46.65 (+0.31) | 0.54 (-0.01) | 0.06 (0.0) | 906 | 5.91 | -47 | 0.31 | 12 | 0.08 | 15338 | 393.0 | 391.0 | 396.5 | 355.0 |
| 2021-09-30 | 46.34 (+0.38) | 0.55 (-0.17) | 0.06 (-0.04) | 1169 | 13.54 | -510 | 5.91 | -127 | 1.47 | 8635 | 396.0 | 416.0 | 431.0 | 385.0 |
| 2021-08-31 | 45.96 (+0.87) | 0.72 (-0.06) | 0.1 (-0.02) | 2547 | 21.45 | -186 | 1.57 | -47 | 0.4 | 11874 | 414.0 | 469.0 | 499.5 | 398.5 |
| 2021-07-30 | 45.09 (+0.25) | 0.78 (-0.02) | 0.12 (+0.02) | 787 | 7.91 | -41 | 0.41 | 41 | 0.41 | 9950 | 469.0 | 412.5 | 476.5 | 405.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 44.84 (-4.9) | 0.8 (+0.03) | 0.1 (+0.1) | 311 | 3.46 | -12 | 0.13 | 299 | 3.32 | 9000 | 413.5 | 404.5 | 426.5 | 383.0 |
| 2021-05-31 | 49.74 (+0.13) | 0.77 (+0.26) | 0.0 (0.0) | 235 | 1.35 | 750 | 4.3 | -62 | 0.36 | 17445 | 407.5 | 450.0 | 468.0 | 353.0 |
| 2021-04-29 | 49.61 (+0.73) | 0.51 (-0.08) | 0.0 (0.0) | 1931 | 20.06 | -227 | 2.36 | -13 | 0.14 | 9628 | 452.0 | 403.5 | 475.5 | 392.5 |
| 2021-03-31 | 48.88 (+0.84) | 0.59 (-0.08) | 0.0 (-0.02) | 2666 | 15.05 | -180 | 1.02 | -73 | 0.41 | 17715 | 398.0 | 395.0 | 430.5 | 377.5 |
| 2021-02-26 | 48.04 (+0.51) | 0.67 (-0.14) | 0.02 (0.0) | 1444 | 11.71 | -405 | 3.29 | 18 | 0.15 | 12327 | 390.0 | 370.5 | 404.0 | 368.0 |
| 2021-01-29 | 47.53 (+1.35) | 0.81 (-0.01) | 0.02 (0.0) | 3993 | 19.08 | -46 | 0.22 | -7 | 0.03 | 20927 | 370.0 | 321.5 | 393.0 | 318.5 |
| 2020-12-31 | 46.18 (-0.21) | 0.82 (-0.08) | 0.02 (0.0) | -789 | 5.55 | -418 | 2.94 | -73 | 0.51 | 14212 | 326.0 | 332.0 | 349.0 | 310.0 |
| 2020-11-30 | 46.39 (+0.81) | 0.9 (-0.07) | 0.02 (+0.02) | 2322 | 12.19 | -184 | 0.97 | 37 | 0.19 | 19045 | 336.5 | 322.0 | 373.0 | 315.5 |
| 2020-10-30 | 45.58 (+0.85) | 0.97 (-0.18) | 0.0 (0.0) | 2475 | 18.58 | -536 | 4.02 | -25 | 0.19 | 13321 | 322.0 | 343.5 | 350.5 | 316.0 |
| 2020-09-30 | 44.73 (+1.6) | 1.15 (-0.11) | 0.0 (-0.05) | 4701 | 21.23 | -147 | 0.66 | -226 | 1.02 | 22138 | 343.5 | 337.0 | 359.0 | 309.0 |
| 2020-08-31 | 43.13 (+0.45) | 1.26 (+0.29) | 0.05 (+0.05) | 1484 | 6.11 | 861 | 3.54 | 155 | 0.64 | 24294 | 338.0 | 319.0 | 375.0 | 317.0 |
| 2020-07-31 | 42.68 (+0.78) | 0.97 (+0.07) | 0.0 (-0.01) | 2499 | 10.74 | 201 | 0.86 | -82 | 0.35 | 23260 | 322.0 | 297.0 | 352.0 | 295.0 |
| 2020-06-30 | 41.9 (+0.7) | 0.9 (-0.39) | 0.01 (0.0) | 2925 | 16.56 | -679 | 3.85 | 0 | 0.0 | 17659 | 287.5 | 259.5 | 300.0 | 253.5 |
| 2020-05-29 | 41.2 (+0.23) | 1.29 (0.0) | 0.01 (-0.01) | 606 | 3.93 | 15 | 0.1 | -45 | 0.29 | 15429 | 257.0 | 220.0 | 260.5 | 218.0 |
| 2020-04-30 | 40.97 (-0.24) | 1.29 (+0.12) | 0.02 (+0.02) | -947 | 5.78 | 339 | 2.07 | -69 | 0.42 | 16371 | 230.0 | 178.0 | 237.0 | 177.5 |
| 2020-03-31 | 41.21 (-0.73) | 1.17 (-0.1) | 0.0 (-0.12) | -2224 | 5.96 | -902 | 2.42 | -352 | 0.94 | 37345 | 180.5 | 240.0 | 255.0 | 164.5 |
| 2020-02-27 | 41.94 (-1.69) | 1.27 (-0.02) | 0.12 (+0.12) | -4951 | 28.9 | -85 | 0.5 | 343 | 2.0 | 17132 | 244.0 | 240.0 | 270.0 | 231.5 |
| 2020-01-31 | 43.63 (-0.5) | 1.29 (+0.42) | 0.0 (0.0) | -1236 | 12.71 | 1247 | 12.83 | 3 | 0.03 | 9722 | 247.5 | 274.0 | 297.0 | 243.5 |
| 2019-12-31 | 44.13 () | 0.87 () | 0.0 () | -176 | 20.54 | 764 | 89.15 | -2 | 0.23 | 857 | 277.0 | 277.0 | 279.5 | 273.0 |
