- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 40.34 (-0.08) | 7.3 (+0.05) | 0.93 (+0.03) | -357 | 51.07 | 243 | 34.76 | 101 | 14.45 | 699 | 134.0 | 132.5 | 134.5 | 130.5 |
| 2024-07-18 | 40.42 (0.0) | 7.25 (+0.02) | 0.9 (+0.02) | -14 | 2.74 | 63 | 12.33 | 97 | 18.98 | 511 | 134.0 | 132.5 | 134.0 | 132.0 |
| 2024-07-17 | 40.42 (-0.05) | 7.23 (+0.01) | 0.88 (+0.02) | -207 | 54.33 | 58 | 15.22 | 98 | 25.72 | 381 | 131.5 | 132.0 | 132.5 | 130.5 |
| 2024-07-16 | 40.47 (-0.03) | 7.22 (+0.02) | 0.86 (+0.02) | -208 | 50.98 | 79 | 19.36 | 112 | 27.45 | 408 | 131.0 | 132.5 | 132.5 | 131.0 |
| 2024-07-15 | 40.5 (-0.02) | 7.2 (+0.03) | 0.84 (+0.03) | -55 | 9.31 | 144 | 24.37 | 125 | 21.15 | 591 | 132.0 | 131.0 | 132.5 | 130.0 |
| 2024-07-12 | 40.52 (-0.03) | 7.17 (+0.03) | 0.81 (+0.02) | -184 | 46.23 | 143 | 35.93 | 99 | 24.87 | 398 | 131.0 | 129.5 | 131.5 | 128.5 |
| 2024-07-11 | 40.55 (-0.06) | 7.14 (+0.02) | 0.79 (+0.01) | -63 | 21.14 | 74 | 24.83 | 6 | 2.01 | 298 | 129.0 | 128.5 | 130.5 | 128.5 |
| 2024-07-10 | 40.61 (-0.02) | 7.12 (+0.01) | 0.78 (0.0) | -106 | 21.41 | 67 | 13.54 | 5 | 1.01 | 495 | 129.0 | 131.5 | 131.5 | 128.5 |
| 2024-07-09 | 40.63 (-0.03) | 7.11 (+0.01) | 0.78 (+0.01) | -167 | 58.39 | 45 | 15.73 | 63 | 22.03 | 286 | 131.0 | 133.0 | 133.0 | 131.0 |
| 2024-07-08 | 40.66 (-0.01) | 7.1 (+0.05) | 0.77 (+0.01) | -81 | 15.4 | 230 | 43.73 | 44 | 8.37 | 526 | 134.0 | 130.5 | 134.0 | 130.5 |
| 2024-07-05 | 40.67 (-0.01) | 7.05 (+0.01) | 0.76 (+0.02) | -74 | 33.64 | 29 | 13.18 | 78 | 35.45 | 220 | 131.5 | 132.5 | 133.0 | 131.5 |
| 2024-07-04 | 40.68 (-0.02) | 7.04 (+0.03) | 0.74 (0.0) | -40 | 8.2 | 149 | 30.53 | 30 | 6.15 | 488 | 132.5 | 131.0 | 133.0 | 130.5 |
| 2024-07-03 | 40.7 (-0.05) | 7.01 (+0.03) | 0.74 (+0.02) | -12 | 1.89 | 132 | 20.75 | 79 | 12.42 | 636 | 130.0 | 132.5 | 132.5 | 129.5 |
| 2024-07-02 | 40.75 (-0.06) | 6.98 (+0.04) | 0.72 (+0.03) | -279 | 51.1 | 179 | 32.78 | 143 | 26.19 | 546 | 132.5 | 130.0 | 132.5 | 129.0 |
| 2024-07-01 | 40.81 (-0.06) | 6.94 (+0.06) | 0.69 (+0.03) | -367 | 75.36 | 251 | 51.54 | 138 | 28.34 | 487 | 131.5 | 131.5 | 132.0 | 130.0 |
| 2024-06-28 | 40.87 (-0.04) | 6.88 (+0.08) | 0.66 (0.0) | -315 | 51.3 | 380 | 61.89 | -18 | 2.93 | 614 | 131.5 | 130.5 | 132.5 | 130.0 |
| 2024-06-27 | 40.91 (-0.03) | 6.8 (+0.06) | 0.66 (+0.01) | -202 | 30.01 | 253 | 37.59 | 54 | 8.02 | 673 | 130.5 | 128.0 | 130.5 | 127.5 |
| 2024-06-26 | 40.94 (-0.02) | 6.74 (+0.03) | 0.65 (0.0) | -132 | 27.44 | 134 | 27.86 | 10 | 2.08 | 481 | 129.0 | 130.5 | 131.0 | 128.5 |
| 2024-06-25 | 40.96 (-0.06) | 6.71 (+0.04) | 0.65 (+0.01) | -249 | 35.27 | 207 | 29.32 | 44 | 6.23 | 706 | 131.0 | 134.0 | 134.0 | 130.0 |
| 2024-06-24 | 41.02 (-0.06) | 6.67 (+0.23) | 0.64 (0.0) | -327 | 17.2 | 1007 | 52.97 | 6 | 0.32 | 1901 | 135.0 | 128.0 | 135.0 | 127.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 41.08 (-0.07) | 6.44 (+0.25) | 0.64 (+0.01) | -298 | 11.36 | 1126 | 42.91 | 33 | 1.26 | 2624 | 135.5 | 132.5 | 135.5 | 132.0 |
| 2024-06-20 | 41.15 (-0.03) | 6.19 (+0.13) | 0.63 (+0.01) | -123 | 7.93 | 610 | 39.33 | 57 | 3.68 | 1551 | 134.0 | 131.5 | 134.0 | 129.5 |
| 2024-06-19 | 41.18 (-0.02) | 6.06 (+0.15) | 0.62 (+0.01) | -43 | 3.18 | 689 | 50.89 | 3 | 0.22 | 1354 | 130.0 | 127.0 | 131.0 | 127.0 |
| 2024-06-18 | 41.2 (-0.02) | 5.91 (0.0) | 0.61 (0.0) | -95 | 23.57 | 1 | 0.25 | 3 | 0.74 | 403 | 126.5 | 126.0 | 127.0 | 126.0 |
| 2024-06-17 | 41.22 (-0.04) | 5.91 (0.0) | 0.61 (0.0) | -149 | 58.2 | -4 | 1.56 | 5 | 1.95 | 256 | 126.0 | 127.0 | 127.0 | 126.0 |
| 2024-06-14 | 41.26 (0.0) | 5.91 (+0.02) | 0.61 (0.0) | -51 | 22.67 | 71 | 31.56 | -7 | 3.11 | 225 | 126.5 | 126.0 | 127.5 | 126.0 |
| 2024-06-13 | 41.26 (-0.02) | 5.89 (+0.01) | 0.61 (0.0) | -103 | 34.45 | 66 | 22.07 | 2 | 0.67 | 299 | 126.5 | 127.0 | 127.5 | 125.5 |
| 2024-06-12 | 41.28 (-0.03) | 5.88 (+0.03) | 0.61 (0.0) | -84 | 35.9 | 108 | 46.15 | 6 | 2.56 | 234 | 127.0 | 125.5 | 127.0 | 125.5 |
| 2024-06-11 | 41.31 (-0.02) | 5.85 (0.0) | 0.61 (-0.01) | -124 | 29.31 | 35 | 8.27 | -25 | 5.91 | 423 | 126.5 | 125.5 | 127.5 | 125.0 |
| 2024-06-07 | 41.33 (-0.03) | 5.85 (+0.01) | 0.62 (0.0) | -63 | 31.5 | 38 | 19.0 | -5 | 2.5 | 200 | 127.5 | 126.0 | 127.5 | 126.0 |
| 2024-06-06 | 41.36 (-0.03) | 5.84 (+0.02) | 0.62 (0.0) | -51 | 16.09 | 90 | 28.39 | -13 | 4.1 | 317 | 126.0 | 125.0 | 127.0 | 124.5 |
| 2024-06-05 | 41.39 (0.0) | 5.82 (+0.02) | 0.62 (-0.01) | -47 | 15.82 | 91 | 30.64 | -21 | 7.07 | 297 | 125.5 | 124.0 | 126.0 | 123.5 |
| 2024-06-04 | 41.39 (-0.03) | 5.8 (+0.02) | 0.63 (0.0) | -137 | 41.14 | 72 | 21.62 | -6 | 1.8 | 333 | 124.0 | 123.5 | 125.0 | 122.5 |
| 2024-06-03 | 41.42 (-0.03) | 5.78 (+0.01) | 0.63 (0.0) | -97 | 31.49 | 29 | 9.42 | 2 | 0.65 | 308 | 124.0 | 124.5 | 126.0 | 124.0 |
| 2024-05-31 | 41.45 (+0.01) | 5.77 (0.0) | 0.63 (0.0) | 22 | 3.55 | 18 | 2.91 | 1 | 0.16 | 619 | 123.5 | 124.0 | 125.0 | 123.5 |
| 2024-05-30 | 41.44 (-0.05) | 5.77 (0.0) | 0.63 (0.0) | -198 | 57.06 | 16 | 4.61 | 2 | 0.58 | 347 | 123.0 | 122.5 | 124.0 | 122.0 |
| 2024-05-29 | 41.49 (0.0) | 5.77 (0.0) | 0.63 (+0.01) | -37 | 5.67 | 2 | 0.31 | 19 | 2.91 | 653 | 124.0 | 126.5 | 126.5 | 123.0 |
| 2024-05-28 | 41.49 (-0.01) | 5.77 (+0.01) | 0.62 (0.0) | -23 | 7.49 | 27 | 8.79 | -5 | 1.63 | 307 | 126.5 | 127.0 | 128.0 | 126.5 |
| 2024-05-27 | 41.5 (-0.02) | 5.76 (0.0) | 0.62 (-0.01) | -106 | 27.11 | -3 | 0.77 | -37 | 9.46 | 391 | 126.5 | 127.5 | 128.0 | 126.5 |
| 2024-05-24 | 41.52 (+0.02) | 5.76 (+0.01) | 0.63 (-0.01) | 83 | 32.55 | 30 | 11.76 | -16 | 6.27 | 255 | 128.5 | 127.5 | 128.5 | 126.5 |
| 2024-05-23 | 41.5 (0.0) | 5.75 (0.0) | 0.64 (-0.01) | -70 | 20.11 | 4 | 1.15 | -46 | 13.22 | 348 | 127.5 | 129.0 | 129.5 | 127.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 41.5 (-0.02) | 5.75 (+0.01) | 0.65 (0.0) | -47 | 9.22 | 42 | 8.24 | -26 | 5.1 | 510 | 130.0 | 129.5 | 131.0 | 129.0 |
| 2024-05-21 | 41.52 (0.0) | 5.74 (+0.02) | 0.65 (0.0) | -24 | 7.5 | 119 | 37.19 | 1 | 0.31 | 320 | 129.5 | 129.0 | 130.5 | 129.0 |
| 2024-05-20 | 41.52 (+0.02) | 5.72 (+0.03) | 0.65 (0.0) | 1 | 0.26 | 116 | 30.05 | 8 | 2.07 | 386 | 129.5 | 130.5 | 130.5 | 129.0 |
| 2024-05-17 | 41.5 (-0.02) | 5.69 (+0.02) | 0.65 (0.0) | -58 | 22.66 | 98 | 38.28 | 2 | 0.78 | 256 | 129.0 | 128.5 | 130.5 | 127.5 |
| 2024-05-16 | 41.52 (+0.02) | 5.67 (0.0) | 0.65 (0.0) | 59 | 17.77 | 11 | 3.31 | 3 | 0.9 | 332 | 128.5 | 128.5 | 129.5 | 127.5 |
| 2024-05-15 | 41.5 (-0.01) | 5.67 (+0.01) | 0.65 (-0.01) | -9 | 2.74 | 20 | 6.08 | -38 | 11.55 | 329 | 128.0 | 129.0 | 130.0 | 128.0 |
| 2024-05-14 | 41.51 (+0.02) | 5.66 (0.0) | 0.66 (0.0) | 39 | 11.64 | 6 | 1.79 | -10 | 2.99 | 335 | 128.0 | 127.5 | 129.0 | 127.0 |
| 2024-05-13 | 41.49 (-0.01) | 5.66 (0.0) | 0.66 (0.0) | -54 | 24.22 | 2 | 0.9 | 7 | 3.14 | 223 | 128.5 | 131.5 | 131.5 | 128.5 |
| 2024-05-10 | 41.5 (+0.01) | 5.66 (0.0) | 0.66 (0.0) | 35 | 18.42 | -14 | 7.37 | 0 | 0.0 | 190 | 131.0 | 130.5 | 131.0 | 130.0 |
| 2024-05-09 | 41.49 (-0.01) | 5.66 (0.0) | 0.66 (0.0) | -34 | 12.1 | 2 | 0.71 | -7 | 2.49 | 281 | 130.5 | 131.5 | 131.5 | 130.0 |
| 2024-05-08 | 41.5 (-0.01) | 5.66 (0.0) | 0.66 (-0.01) | 49 | 10.25 | 2 | 0.42 | -34 | 7.11 | 478 | 132.5 | 131.5 | 132.5 | 129.0 |
| 2024-05-07 | 41.51 (+0.01) | 5.66 (0.0) | 0.67 (0.0) | 32 | 13.73 | 2 | 0.86 | -3 | 1.29 | 233 | 131.5 | 133.0 | 133.0 | 130.5 |
| 2024-05-06 | 41.5 (+0.06) | 5.66 (0.0) | 0.67 (0.0) | 233 | 48.44 | 3 | 0.62 | 10 | 2.08 | 481 | 131.5 | 129.5 | 132.5 | 129.5 |
| 2024-05-03 | 41.44 (-0.04) | 5.66 (0.0) | 0.67 (+0.01) | 35 | 20.11 | 5 | 2.87 | 2 | 1.15 | 174 | 129.0 | 128.0 | 129.5 | 128.0 |
| 2024-05-02 | 41.48 (0.0) | 5.66 (0.0) | 0.66 (0.0) | -31 | 22.63 | 0 | 0.0 | 18 | 13.14 | 137 | 128.0 | 127.5 | 129.0 | 127.5 |
| 2024-04-30 | 41.48 (0.0) | 5.66 (0.0) | 0.66 (0.0) | -13 | 11.71 | 0 | 0.0 | 10 | 9.01 | 111 | 128.5 | 128.5 | 129.0 | 128.0 |
| 2024-04-29 | 41.48 (+0.04) | 5.66 (0.0) | 0.66 (+0.01) | 178 | 39.73 | 1 | 0.22 | 20 | 4.46 | 448 | 129.5 | 126.5 | 129.5 | 126.5 |
| 2024-04-26 | 41.44 (0.0) | 5.66 (0.0) | 0.65 (0.0) | -24 | 10.34 | 0 | 0.0 | 16 | 6.9 | 232 | 126.0 | 126.0 | 127.0 | 125.5 |
| 2024-04-25 | 41.44 (-0.01) | 5.66 (0.0) | 0.65 (+0.01) | -42 | 14.24 | -5 | 1.69 | 36 | 12.2 | 295 | 126.0 | 126.5 | 127.0 | 126.0 |
| 2024-04-24 | 41.45 (0.0) | 5.66 (0.0) | 0.64 (+0.01) | 40 | 12.08 | 0 | 0.0 | 36 | 10.88 | 331 | 128.0 | 128.5 | 129.5 | 128.0 |
| 2024-04-23 | 41.45 (+0.01) | 5.66 (0.0) | 0.63 (0.0) | 26 | 13.61 | -1 | 0.52 | 40 | 20.94 | 191 | 128.0 | 128.0 | 128.5 | 127.0 |
| 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 | |||
| 2024-04-22 | 41.44 (+0.01) | 5.66 (+0.14) | 0.63 (+0.03) | 9 | 2.0 | 9 | 2.0 | 95 | 21.06 | 451 | 128.0 | 127.0 | 128.0 | 125.0 |
| 2024-04-19 | 41.43 (-0.06) | 5.52 (+0.01) | 0.6 (+0.03) | -272 | 33.62 | 47 | 5.81 | 149 | 18.42 | 809 | 126.0 | 127.0 | 128.0 | 125.0 |
| 2024-04-18 | 41.49 (+0.01) | 5.51 (+0.01) | 0.57 (+0.03) | 13 | 1.99 | 47 | 7.2 | 148 | 22.66 | 653 | 129.5 | 128.0 | 130.0 | 127.5 |
| 2024-04-17 | 41.48 (+0.03) | 5.5 (0.0) | 0.54 (+0.04) | 132 | 16.48 | -4 | 0.5 | 188 | 23.47 | 801 | 128.0 | 125.5 | 128.0 | 124.5 |
| 2024-04-16 | 41.45 (0.0) | 5.5 (-0.01) | 0.5 (+0.05) | -16 | 2.02 | -34 | 4.29 | 191 | 24.12 | 792 | 125.5 | 125.5 | 126.5 | 124.0 |
| 2024-04-15 | 41.45 (+0.05) | 5.51 (0.0) | 0.45 (+0.03) | 243 | 30.8 | -14 | 1.77 | 135 | 17.11 | 789 | 125.5 | 125.0 | 127.5 | 124.5 |
| 2024-04-12 | 41.4 (+0.02) | 5.51 (0.0) | 0.42 (0.0) | 73 | 17.06 | -1 | 0.23 | 7 | 1.64 | 428 | 125.0 | 123.5 | 126.0 | 123.0 |
| 2024-04-11 | 41.38 (0.0) | 5.51 (0.0) | 0.42 (0.0) | -3 | 0.91 | -1 | 0.3 | 35 | 10.67 | 328 | 124.5 | 124.0 | 125.5 | 123.5 |
| 2024-04-10 | 41.38 (+0.01) | 5.51 (0.0) | 0.42 (+0.01) | 85 | 20.43 | -2 | 0.48 | 23 | 5.53 | 416 | 125.5 | 124.0 | 125.5 | 123.5 |
| 2024-04-09 | 41.37 (+0.01) | 5.51 (0.0) | 0.41 (0.0) | 43 | 15.14 | -4 | 1.41 | 17 | 5.99 | 284 | 124.0 | 124.0 | 125.0 | 123.0 |
| 2024-04-08 | 41.36 (+0.04) | 5.51 (0.0) | 0.41 (+0.01) | 181 | 44.47 | -1 | 0.25 | 13 | 3.19 | 407 | 124.0 | 122.0 | 124.5 | 122.0 |
| 2024-04-03 | 41.32 (0.0) | 5.51 (-0.01) | 0.4 (0.0) | -13 | 3.88 | -23 | 6.87 | 19 | 5.67 | 335 | 122.5 | 122.5 | 123.5 | 121.5 |
| 2024-04-02 | 41.32 (-0.02) | 5.52 (0.0) | 0.4 (0.0) | -32 | 13.85 | 0 | 0.0 | -2 | 0.87 | 231 | 122.5 | 123.0 | 123.0 | 122.0 |
| 2024-04-01 | 41.34 (+0.01) | 5.52 (0.0) | 0.4 (0.0) | 58 | 15.47 | -1 | 0.27 | -2 | 0.53 | 375 | 123.0 | 123.5 | 125.0 | 123.0 |
| 2024-03-29 | 41.33 (+0.01) | 5.52 (0.0) | 0.4 (0.0) | 97 | 23.54 | -2 | 0.49 | -17 | 4.13 | 412 | 122.0 | 121.5 | 123.0 | 121.0 |
| 2024-03-28 | 41.32 (+0.02) | 5.52 (0.0) | 0.4 (-0.01) | 59 | 17.2 | -2 | 0.58 | -7 | 2.04 | 343 | 121.5 | 122.0 | 123.0 | 121.5 |
| 2024-03-27 | 41.3 (+0.02) | 5.52 (0.0) | 0.41 (0.0) | 110 | 28.57 | 0 | 0.0 | -4 | 1.04 | 385 | 122.0 | 123.0 | 124.0 | 122.0 |
| 2024-03-26 | 41.28 (+0.1) | 5.52 (0.0) | 0.41 (+0.01) | 437 | 38.37 | 1 | 0.09 | 16 | 1.4 | 1139 | 122.0 | 124.0 | 125.0 | 120.5 |
| 2024-03-25 | 41.18 (-0.04) | 5.52 (0.0) | 0.4 (0.0) | -221 | 13.89 | -7 | 0.44 | -2 | 0.13 | 1591 | 123.5 | 120.5 | 125.5 | 120.0 |
| 2024-03-22 | 41.22 (-0.06) | 5.52 (0.0) | 0.4 (-0.01) | -335 | 45.7 | 2 | 0.27 | -27 | 3.68 | 733 | 119.0 | 120.0 | 120.5 | 119.0 |
| 2024-03-21 | 41.28 (+0.04) | 5.52 (0.0) | 0.41 (0.0) | 203 | 35.99 | -2 | 0.35 | 4 | 0.71 | 564 | 121.0 | 119.0 | 121.0 | 119.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 41.24 (-0.05) | 5.52 (0.0) | 0.41 (0.0) | -264 | 56.05 | -2 | 0.42 | -13 | 2.76 | 471 | 118.5 | 118.5 | 119.5 | 118.5 |
| 2024-03-19 | 41.29 (-0.06) | 5.52 (-0.02) | 0.41 (-0.01) | -287 | 41.65 | -81 | 11.76 | -21 | 3.05 | 689 | 118.5 | 119.5 | 119.5 | 118.5 |
| 2024-03-18 | 41.35 (-0.05) | 5.54 (-0.03) | 0.42 (0.0) | -254 | 33.16 | -139 | 18.15 | -19 | 2.48 | 766 | 119.0 | 121.5 | 122.0 | 118.5 |
| 2024-03-15 | 41.4 (+0.25) | 5.57 (-0.07) | 0.42 (-0.01) | 1119 | 44.07 | -316 | 12.45 | -28 | 1.1 | 2539 | 121.5 | 120.5 | 123.0 | 119.5 |
| 2024-03-14 | 41.15 (+0.03) | 5.64 (0.0) | 0.43 (0.0) | 75 | 17.77 | -1 | 0.24 | -26 | 6.16 | 422 | 120.0 | 120.5 | 121.0 | 120.0 |
| 2024-03-13 | 41.12 (+0.04) | 5.64 (0.0) | 0.43 (-0.01) | 200 | 29.2 | 0 | 0.0 | -15 | 2.19 | 685 | 120.5 | 119.0 | 121.0 | 119.0 |
| 2024-03-12 | 41.08 (-0.08) | 5.64 (0.0) | 0.44 (0.0) | -356 | 51.97 | -1 | 0.15 | -23 | 3.36 | 685 | 119.5 | 122.0 | 122.0 | 119.5 |
| 2024-03-11 | 41.16 (+0.06) | 5.64 (0.0) | 0.44 (0.0) | 258 | 30.42 | -1 | 0.12 | -14 | 1.65 | 848 | 121.5 | 120.5 | 122.5 | 120.5 |
| 2024-03-08 | 41.1 (+0.05) | 5.64 (0.0) | 0.44 (-0.01) | 196 | 34.63 | -6 | 1.06 | -37 | 6.54 | 566 | 120.0 | 118.5 | 120.0 | 118.5 |
| 2024-03-07 | 41.05 (+0.02) | 5.64 (-0.01) | 0.45 (-0.01) | 80 | 17.86 | -42 | 9.38 | -19 | 4.24 | 448 | 118.5 | 118.5 | 119.5 | 118.0 |
| 2024-03-06 | 41.03 (+0.03) | 5.65 (-0.01) | 0.46 (0.0) | 128 | 45.55 | -42 | 14.95 | -34 | 12.1 | 281 | 119.0 | 118.5 | 119.5 | 118.5 |
| 2024-03-05 | 41.0 (+0.01) | 5.66 (0.0) | 0.46 (-0.01) | 41 | 21.47 | -11 | 5.76 | -30 | 15.71 | 191 | 118.5 | 118.0 | 119.0 | 118.0 |
| 2024-03-04 | 40.99 (+0.01) | 5.66 (0.0) | 0.47 (-0.01) | 77 | 29.73 | -1 | 0.39 | -49 | 18.92 | 259 | 118.5 | 118.0 | 119.0 | 118.0 |
| 2024-03-01 | 40.98 (0.0) | 5.66 (0.0) | 0.48 (0.0) | 0 | 0.0 | -4 | 2.4 | -10 | 5.99 | 167 | 118.0 | 118.0 | 118.5 | 117.5 |
| 2024-02-29 | 40.98 (+0.03) | 5.66 (0.0) | 0.48 (0.0) | 114 | 38.51 | -1 | 0.34 | -3 | 1.01 | 296 | 118.5 | 117.0 | 118.5 | 117.0 |
| 2024-02-27 | 40.95 (-0.01) | 5.66 (-0.02) | 0.48 (-0.01) | -52 | 14.53 | -66 | 18.44 | -11 | 3.07 | 358 | 117.0 | 118.0 | 118.5 | 117.0 |
| 2024-02-26 | 40.96 (+0.01) | 5.68 (0.0) | 0.49 (0.0) | 44 | 14.77 | -5 | 1.68 | -6 | 2.01 | 298 | 118.0 | 117.5 | 118.5 | 117.5 |
| 2024-02-23 | 40.95 (+0.01) | 5.68 (0.0) | 0.49 (0.0) | 31 | 16.32 | -10 | 5.26 | -25 | 13.16 | 190 | 117.5 | 118.0 | 118.0 | 117.5 |
| 2024-02-22 | 40.94 (+0.03) | 5.68 (0.0) | 0.49 (-0.02) | 120 | 50.63 | -4 | 1.69 | -60 | 25.32 | 237 | 118.0 | 117.5 | 118.0 | 117.5 |
| 2024-02-21 | 40.91 (0.0) | 5.68 (0.0) | 0.51 (0.0) | 37 | 21.02 | -2 | 1.14 | 0 | 0.0 | 176 | 117.5 | 117.5 | 118.0 | 117.0 |
| 2024-02-20 | 40.91 (0.0) | 5.68 (0.0) | 0.51 (-0.01) | -1 | 0.37 | -8 | 2.99 | -72 | 26.87 | 268 | 117.0 | 117.0 | 118.0 | 117.0 |
| 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 | |||
| 2024-02-19 | 40.91 (+0.02) | 5.68 (0.0) | 0.52 (0.0) | 65 | 25.1 | -1 | 0.39 | -10 | 3.86 | 259 | 117.5 | 117.0 | 117.5 | 116.5 |
| 2024-02-16 | 40.89 (-0.02) | 5.68 (0.0) | 0.52 (-0.01) | -90 | 34.35 | -4 | 1.53 | -36 | 13.74 | 262 | 116.0 | 116.5 | 117.0 | 116.0 |
| 2024-02-15 | 40.91 (0.0) | 5.68 (0.0) | 0.53 (-0.02) | -8 | 2.11 | 0 | 0.0 | -67 | 17.68 | 379 | 117.0 | 117.0 | 117.5 | 116.5 |
| 2024-02-05 | 40.91 (+0.01) | 5.68 (0.0) | 0.55 (0.0) | 47 | 13.86 | -2 | 0.59 | -7 | 2.06 | 339 | 117.5 | 117.0 | 118.0 | 116.5 |
| 2024-02-02 | 40.9 (0.0) | 5.68 (0.0) | 0.55 (-0.01) | -25 | 14.04 | 0 | 0.0 | -27 | 15.17 | 178 | 117.5 | 118.5 | 118.5 | 117.0 |
| 2024-02-01 | 40.9 (+0.06) | 5.68 (-0.01) | 0.56 (0.0) | 308 | 72.3 | 0 | 0.0 | -2 | 0.47 | 426 | 118.0 | 117.0 | 118.0 | 117.0 |
| 2024-01-31 | 40.84 (+0.04) | 5.69 (+0.01) | 0.56 (0.0) | 155 | 38.85 | 0 | 0.0 | -4 | 1.0 | 399 | 116.5 | 117.0 | 117.5 | 116.0 |
| 2024-01-30 | 40.8 (-0.01) | 5.68 (0.0) | 0.56 (0.0) | -50 | 11.49 | 0 | 0.0 | -30 | 6.9 | 435 | 116.5 | 117.0 | 117.0 | 115.5 |
| 2024-01-29 | 40.81 (+0.01) | 5.68 (-0.01) | 0.56 (-0.01) | 84 | 42.21 | 0 | 0.0 | -28 | 14.07 | 199 | 117.0 | 117.0 | 117.5 | 116.5 |
| 2024-01-26 | 40.8 (+0.04) | 5.69 (+0.01) | 0.57 (0.0) | 134 | 43.93 | 0 | 0.0 | -15 | 4.92 | 305 | 117.5 | 116.5 | 117.5 | 116.5 |
| 2024-01-25 | 40.76 (-0.02) | 5.68 (0.0) | 0.57 (-0.01) | 2 | 0.88 | 2 | 0.88 | -17 | 7.49 | 227 | 116.0 | 116.5 | 117.0 | 116.0 |
| 2024-01-24 | 40.78 (+0.03) | 5.68 (0.0) | 0.58 (0.0) | 111 | 39.64 | 0 | 0.0 | -19 | 6.79 | 280 | 116.5 | 116.5 | 117.0 | 115.5 |
| 2024-01-23 | 40.75 (0.0) | 5.68 (0.0) | 0.58 (0.0) | 39 | 12.26 | 0 | 0.0 | -2 | 0.63 | 318 | 116.0 | 116.5 | 117.0 | 115.5 |
| 2024-01-22 | 40.75 (+0.03) | 5.68 (-0.04) | 0.58 (0.0) | 99 | 26.26 | 0 | 0.0 | -13 | 3.45 | 377 | 116.5 | 115.5 | 116.5 | 115.0 |
| 2024-01-19 | 40.72 (-0.02) | 5.72 (0.0) | 0.58 (0.0) | -42 | 12.73 | 0 | 0.0 | 21 | 6.36 | 330 | 115.0 | 115.0 | 115.5 | 115.0 |
| 2024-01-18 | 40.74 (-0.01) | 5.72 (0.0) | 0.58 (+0.02) | -62 | 18.79 | 1 | 0.3 | 86 | 26.06 | 330 | 115.0 | 115.0 | 116.0 | 115.0 |
| 2024-01-17 | 40.75 (-0.12) | 5.72 (0.0) | 0.56 (+0.09) | -534 | 61.03 | 0 | 0.0 | 423 | 48.34 | 875 | 115.0 | 115.5 | 117.0 | 115.0 |
| 2024-01-16 | 40.87 (-0.07) | 5.72 (0.0) | 0.47 (+0.08) | -319 | 52.9 | 1 | 0.17 | 346 | 57.38 | 603 | 116.0 | 116.5 | 117.0 | 116.0 |
| 2024-01-15 | 40.94 (-0.01) | 5.72 (0.0) | 0.39 (+0.03) | -59 | 16.48 | 0 | 0.0 | 123 | 34.36 | 358 | 117.0 | 117.5 | 118.0 | 116.5 |
| 2024-01-12 | 40.95 (-0.01) | 5.72 (0.0) | 0.36 (+0.01) | -28 | 14.81 | 0 | 0.0 | 73 | 38.62 | 189 | 117.5 | 116.5 | 117.5 | 116.5 |
| 2024-01-11 | 40.96 (+0.03) | 5.72 (0.0) | 0.35 (+0.01) | 94 | 27.01 | 0 | 0.0 | 47 | 13.51 | 348 | 117.0 | 116.0 | 117.0 | 116.0 |
| 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 | |||
| 2024-01-10 | 40.93 (-0.01) | 5.72 (0.0) | 0.34 (+0.02) | -10 | 4.44 | 0 | 0.0 | 62 | 27.56 | 225 | 116.5 | 115.5 | 116.5 | 115.5 |
| 2024-01-09 | 40.94 (-0.01) | 5.72 (-0.01) | 0.32 (+0.01) | -39 | 11.71 | -3 | 0.9 | 53 | 15.92 | 333 | 115.5 | 116.5 | 116.5 | 115.0 |
| 2024-01-08 | 40.95 (0.0) | 5.73 (+0.01) | 0.31 (+0.02) | 9 | 2.54 | 7 | 1.98 | 71 | 20.06 | 354 | 116.0 | 116.0 | 117.0 | 115.5 |
| 2024-01-05 | 40.95 (-0.02) | 5.72 (0.0) | 0.29 (0.0) | -75 | 17.65 | 0 | 0.0 | 40 | 9.41 | 425 | 115.0 | 115.5 | 116.0 | 115.0 |
| 2024-01-04 | 40.97 (0.0) | 5.72 (0.0) | 0.29 (+0.01) | 3 | 0.72 | 10 | 2.42 | 28 | 6.76 | 414 | 115.5 | 115.5 | 116.5 | 115.0 |
| 2024-01-03 | 40.97 (-0.06) | 5.72 (+0.01) | 0.28 (+0.03) | -301 | 39.66 | 46 | 6.06 | 131 | 17.26 | 759 | 115.5 | 115.5 | 116.0 | 115.0 |
| 2024-01-02 | 41.03 (0.0) | 5.71 (0.0) | 0.25 (0.0) | -3 | 0.76 | 18 | 4.57 | -5 | 1.27 | 394 | 116.5 | 117.0 | 117.5 | 116.0 |
| 2023-12-29 | 41.03 (-0.01) | 5.71 (+0.01) | 0.25 (-0.01) | 55 | 12.94 | 8 | 1.88 | -18 | 4.24 | 425 | 117.0 | 116.5 | 118.0 | 116.0 |
| 2023-12-28 | 41.04 (-0.03) | 5.7 (-0.01) | 0.26 (0.0) | 51 | 9.06 | 1 | 0.18 | -16 | 2.84 | 563 | 116.5 | 117.0 | 117.5 | 116.0 |
| 2023-12-27 | 41.07 (-0.06) | 5.71 (+0.01) | 0.26 (-0.02) | 95 | 15.35 | 1 | 0.16 | -87 | 14.05 | 619 | 117.0 | 116.5 | 117.5 | 116.0 |
| 2023-12-26 | 41.13 (-0.07) | 5.7 (-0.03) | 0.28 (-0.01) | -43 | 6.35 | -128 | 18.91 | -38 | 5.61 | 677 | 117.0 | 117.5 | 117.5 | 116.0 |
| 2023-12-25 | 41.2 (-0.03) | 5.73 (+0.02) | 0.29 (0.0) | -50 | 8.26 | 83 | 13.72 | -23 | 3.8 | 605 | 117.5 | 117.5 | 118.0 | 116.0 |
| 2023-12-22 | 41.23 (-0.16) | 5.71 (-0.06) | 0.29 (-0.01) | -723 | 31.23 | -243 | 10.5 | -16 | 0.69 | 2315 | 117.5 | 122.5 | 122.5 | 117.5 |
| 2023-12-21 | 41.39 (-0.53) | 5.77 (+0.65) | 0.3 (+0.01) | -2888 | 60.84 | 2926 | 61.64 | 7 | 0.15 | 4747 | 122.5 | 121.0 | 122.5 | 118.0 |
| 2023-12-20 | 41.92 (-0.77) | 5.12 (+0.74) | 0.29 (-0.01) | -3079 | 63.38 | 3362 | 69.21 | -9 | 0.19 | 4858 | 123.0 | 122.0 | 123.0 | 119.5 |
| 2023-12-19 | 42.69 (-0.69) | 4.38 (+0.75) | 0.3 (0.0) | -3305 | 66.09 | 3359 | 67.17 | -13 | 0.26 | 5001 | 122.5 | 122.5 | 123.0 | 119.5 |
| 2023-12-18 | 43.38 (-0.72) | 3.63 (+0.89) | 0.3 (0.0) | -3221 | 57.29 | 4038 | 71.82 | -2 | 0.04 | 5622 | 124.0 | 121.0 | 124.0 | 119.0 |
| 2023-12-15 | 44.1 (-0.9) | 2.74 (+0.94) | 0.3 (+0.01) | -4207 | 67.65 | 4211 | 67.71 | 44 | 0.71 | 6219 | 121.0 | 122.5 | 123.5 | 120.5 |
| 2023-12-14 | 45.0 (0.0) | 1.8 (-0.01) | 0.29 (0.0) | 252 | 14.03 | -42 | 2.34 | 1 | 0.06 | 1796 | 122.5 | 121.0 | 123.5 | 121.0 |
| 2023-12-13 | 45.0 (+0.03) | 1.81 (0.0) | 0.29 (0.0) | -84 | 5.88 | 9 | 0.63 | 0 | 0.0 | 1429 | 120.5 | 119.5 | 123.0 | 119.5 |
| 2023-12-12 | 44.97 (+0.04) | 1.81 (0.0) | 0.29 (0.0) | 156 | 15.34 | 5 | 0.49 | 1 | 0.1 | 1017 | 119.5 | 119.0 | 120.0 | 118.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 44.93 (-0.03) | 1.81 (0.0) | 0.29 (0.0) | -129 | 11.64 | 1 | 0.09 | 0 | 0.0 | 1108 | 118.0 | 118.0 | 119.0 | 116.0 |
| 2023-12-08 | 44.96 (-0.02) | 1.81 (0.0) | 0.29 (0.0) | -163 | 12.09 | 0 | 0.0 | 3 | 0.22 | 1348 | 117.0 | 118.5 | 119.0 | 116.5 |
| 2023-12-07 | 44.98 (+0.04) | 1.81 (0.0) | 0.29 (+0.01) | 262 | 17.79 | 0 | 0.0 | 31 | 2.1 | 1473 | 118.0 | 118.0 | 120.0 | 116.5 |
| 2023-12-06 | 44.94 (-0.02) | 1.81 (+0.02) | 0.28 (0.0) | -8 | 0.58 | 62 | 4.52 | 0 | 0.0 | 1372 | 118.5 | 119.0 | 121.0 | 118.0 |
| 2023-12-05 | 44.96 (-0.02) | 1.79 (0.0) | 0.28 (-0.01) | -78 | 4.23 | 6 | 0.33 | -29 | 1.57 | 1843 | 118.0 | 119.5 | 119.5 | 117.0 |
| 2023-12-04 | 44.98 (-0.09) | 1.79 (0.0) | 0.29 (+0.01) | -437 | 13.42 | 3 | 0.09 | 25 | 0.77 | 3256 | 120.0 | 126.0 | 129.0 | 120.0 |
| 2023-12-01 | 45.07 (+0.01) | 1.79 (0.0) | 0.28 (0.0) | 19 | 2.7 | 0 | 0.0 | -3 | 0.43 | 703 | 123.0 | 123.5 | 126.0 | 123.0 |
| 2023-11-30 | 45.06 (+0.07) | 1.79 (0.0) | 0.28 (0.0) | 212 | 24.68 | 11 | 1.28 | 0 | 0.0 | 859 | 123.5 | 125.0 | 125.0 | 123.0 |
| 2023-11-29 | 44.99 (0.0) | 1.79 (0.0) | 0.28 (0.0) | -18 | 1.73 | 3 | 0.29 | -2 | 0.19 | 1038 | 124.5 | 126.0 | 126.0 | 123.0 |
| 2023-11-28 | 44.99 (+0.24) | 1.79 (0.0) | 0.28 (0.0) | 481 | 54.17 | 3 | 0.34 | 11 | 1.24 | 888 | 126.0 | 125.0 | 126.5 | 124.0 |
| 2023-11-27 | 44.75 (+0.07) | 1.79 (0.0) | 0.28 (0.0) | 263 | 21.21 | 6 | 0.48 | 10 | 0.81 | 1240 | 124.5 | 123.0 | 126.0 | 122.5 |
| 2023-11-24 | 44.68 (+0.07) | 1.79 (0.0) | 0.28 (0.0) | 355 | 52.28 | 2 | 0.29 | 0 | 0.0 | 679 | 122.0 | 122.0 | 123.0 | 121.5 |
| 2023-11-23 | 44.61 (+0.05) | 1.79 (+0.01) | 0.28 (0.0) | 232 | 38.99 | 13 | 2.18 | -3 | 0.5 | 595 | 122.5 | 121.5 | 122.5 | 120.5 |
| 2023-11-22 | 44.56 (+0.05) | 1.78 (0.0) | 0.28 (0.0) | 222 | 41.04 | 0 | 0.0 | -3 | 0.55 | 541 | 122.0 | 121.0 | 122.5 | 121.0 |
| 2023-11-21 | 44.51 (+0.12) | 1.78 (0.0) | 0.28 (0.0) | 583 | 73.24 | 0 | 0.0 | 0 | 0.0 | 796 | 122.5 | 120.5 | 122.5 | 120.5 |
| 2023-11-20 | 44.39 (+0.05) | 1.78 (0.0) | 0.28 (0.0) | 215 | 35.77 | 0 | 0.0 | 1 | 0.17 | 601 | 120.5 | 121.0 | 122.0 | 120.0 |
| 2023-11-17 | 44.34 (+0.07) | 1.78 (-0.01) | 0.28 (-0.01) | 299 | 46.28 | -8 | 1.24 | -23 | 3.56 | 646 | 120.5 | 120.5 | 122.0 | 120.5 |
| 2023-11-16 | 44.27 (+0.07) | 1.79 (+0.01) | 0.29 (0.0) | 288 | 42.92 | 10 | 1.49 | 1 | 0.15 | 671 | 121.0 | 121.0 | 121.5 | 120.0 |
| 2023-11-15 | 44.2 (+0.08) | 1.78 (0.0) | 0.29 (+0.02) | 380 | 36.71 | 35 | 3.38 | 57 | 5.51 | 1035 | 121.5 | 120.5 | 121.5 | 119.0 |
| 2023-11-14 | 44.12 (+0.06) | 1.78 (+0.02) | 0.27 (0.0) | 347 | 52.02 | 62 | 9.3 | 16 | 2.4 | 667 | 120.0 | 119.0 | 120.0 | 118.0 |
| 2023-11-13 | 44.06 (+0.08) | 1.76 (0.0) | 0.27 (+0.01) | 329 | 58.75 | 31 | 5.54 | 30 | 5.36 | 560 | 119.0 | 117.0 | 119.0 | 117.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 43.98 (+0.02) | 1.76 (0.0) | 0.26 (0.0) | 102 | 39.69 | 0 | 0.0 | -3 | 1.17 | 257 | 117.0 | 117.0 | 118.0 | 116.5 |
| 2023-11-09 | 43.96 (+0.02) | 1.76 (+0.02) | 0.26 (0.0) | 52 | 11.06 | 75 | 15.96 | 0 | 0.0 | 470 | 118.0 | 118.0 | 118.0 | 115.5 |
| 2023-11-08 | 43.94 (+0.03) | 1.74 (0.0) | 0.26 (0.0) | 132 | 40.0 | 2 | 0.61 | 6 | 1.82 | 330 | 118.0 | 118.0 | 118.0 | 116.5 |
| 2023-11-07 | 43.91 (+0.05) | 1.74 (+0.01) | 0.26 (0.0) | 198 | 41.6 | 18 | 3.78 | -1 | 0.21 | 476 | 117.5 | 116.5 | 117.5 | 115.5 |
| 2023-11-06 | 43.86 (+0.02) | 1.73 (+0.02) | 0.26 (0.0) | 67 | 12.18 | 119 | 21.64 | 7 | 1.27 | 550 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2023-11-03 | 43.84 (-0.01) | 1.71 (+0.01) | 0.26 (0.0) | -23 | 5.44 | 47 | 11.11 | 14 | 3.31 | 423 | 115.0 | 115.5 | 116.0 | 114.0 |
| 2023-11-02 | 43.85 (+0.01) | 1.7 (+0.01) | 0.26 (0.0) | 64 | 18.03 | 23 | 6.48 | 6 | 1.69 | 355 | 115.5 | 116.0 | 116.5 | 114.5 |
| 2023-11-01 | 43.84 (-0.06) | 1.69 (+0.02) | 0.26 (0.0) | -279 | 29.0 | 121 | 12.58 | 1 | 0.1 | 962 | 115.0 | 118.5 | 119.0 | 114.5 |
| 2023-10-31 | 43.9 (+0.03) | 1.67 (+0.05) | 0.26 (0.0) | 96 | 8.69 | 185 | 16.74 | -8 | 0.72 | 1105 | 118.0 | 117.0 | 118.0 | 116.0 |
| 2023-10-30 | 43.87 (+0.08) | 1.62 (+0.01) | 0.26 (0.0) | 354 | 37.7 | 79 | 8.41 | -10 | 1.06 | 939 | 118.0 | 116.0 | 118.0 | 114.5 |
| 2023-10-27 | 43.79 (+0.06) | 1.61 (+0.01) | 0.26 (0.0) | 266 | 65.52 | 11 | 2.71 | 0 | 0.0 | 406 | 115.5 | 115.0 | 116.0 | 114.0 |
| 2023-10-26 | 43.73 (0.0) | 1.6 (-0.02) | 0.26 (-0.01) | 66 | 10.06 | 0 | 0.0 | -26 | 3.96 | 656 | 114.5 | 114.5 | 115.5 | 114.0 |
| 2023-10-25 | 43.73 (+0.04) | 1.62 (0.0) | 0.27 (+0.01) | 171 | 36.15 | 28 | 5.92 | 7 | 1.48 | 473 | 115.5 | 116.0 | 116.5 | 115.0 |
| 2023-10-24 | 43.69 (+0.04) | 1.62 (+0.01) | 0.26 (-0.01) | 190 | 43.08 | 41 | 9.3 | -23 | 5.22 | 441 | 115.5 | 114.0 | 115.5 | 113.5 |
| 2023-10-23 | 43.65 (+0.06) | 1.61 (0.0) | 0.27 (0.0) | 277 | 64.72 | 0 | 0.0 | 0 | 0.0 | 428 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2023-10-20 | 43.59 (0.0) | 1.61 (+0.02) | 0.27 (0.0) | 13 | 2.28 | 61 | 10.72 | -3 | 0.53 | 569 | 114.0 | 114.0 | 115.5 | 113.0 |
| 2023-10-19 | 43.59 (+0.04) | 1.59 (0.0) | 0.27 (0.0) | 210 | 33.33 | 17 | 2.7 | -2 | 0.32 | 630 | 115.5 | 113.5 | 115.5 | 113.5 |
| 2023-10-18 | 43.55 (+0.03) | 1.59 (+0.01) | 0.27 (0.0) | 102 | 16.35 | 36 | 5.77 | 21 | 3.37 | 624 | 114.5 | 115.5 | 116.0 | 113.5 |
| 2023-10-17 | 43.52 (+0.05) | 1.58 (0.0) | 0.27 (+0.01) | 197 | 34.68 | 11 | 1.94 | 10 | 1.76 | 568 | 115.5 | 115.5 | 116.5 | 115.0 |
| 2023-10-16 | 43.47 (+0.08) | 1.58 (+0.01) | 0.26 (0.0) | 375 | 36.76 | 45 | 4.41 | 16 | 1.57 | 1020 | 116.0 | 114.5 | 116.0 | 113.5 |
| 2023-10-13 | 43.39 (+0.03) | 1.57 (0.0) | 0.26 (0.0) | 109 | 24.44 | 13 | 2.91 | 4 | 0.9 | 446 | 114.5 | 115.0 | 115.0 | 113.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 43.36 (+0.07) | 1.57 (0.0) | 0.26 (0.0) | 341 | 35.19 | 0 | 0.0 | 1 | 0.1 | 969 | 115.0 | 115.0 | 116.0 | 113.5 |
| 2023-10-11 | 43.29 (+0.18) | 1.57 (+0.01) | 0.26 (+0.02) | 781 | 41.11 | 13 | 0.68 | 68 | 3.58 | 1900 | 114.5 | 113.0 | 115.0 | 111.5 |
| 2023-10-06 | 43.11 (+0.13) | 1.56 (+0.02) | 0.24 (-0.01) | 565 | 49.26 | 103 | 8.98 | -17 | 1.48 | 1147 | 111.5 | 108.5 | 112.0 | 108.5 |
| 2023-10-05 | 42.98 (+0.03) | 1.54 (0.0) | 0.25 (0.0) | 114 | 43.35 | 16 | 6.08 | -3 | 1.14 | 263 | 108.0 | 107.5 | 108.5 | 107.0 |
| 2023-10-04 | 42.95 (-0.06) | 1.54 (+0.01) | 0.25 (0.0) | -169 | 34.21 | 57 | 11.54 | -16 | 3.24 | 494 | 107.0 | 107.5 | 108.0 | 106.5 |
| 2023-10-03 | 43.01 (+0.04) | 1.53 (0.0) | 0.25 (-0.01) | 147 | 27.02 | 0 | 0.0 | -15 | 2.76 | 544 | 109.0 | 107.5 | 110.0 | 107.5 |
| 2023-10-02 | 42.97 (0.0) | 1.53 (+0.02) | 0.26 (0.0) | -4 | 0.98 | 78 | 19.02 | -3 | 0.73 | 410 | 108.5 | 106.0 | 108.5 | 106.0 |
| 2023-09-28 | 42.97 (-0.01) | 1.51 (+0.01) | 0.26 (0.0) | -93 | 17.45 | 41 | 7.69 | 3 | 0.56 | 533 | 106.5 | 106.5 | 107.5 | 106.0 |
| 2023-09-27 | 42.98 (+0.01) | 1.5 (+0.01) | 0.26 (0.0) | 29 | 5.91 | 25 | 5.09 | -22 | 4.48 | 491 | 107.5 | 108.5 | 108.5 | 106.5 |
| 2023-09-26 | 42.97 (0.0) | 1.49 (+0.02) | 0.26 (-0.01) | 8 | 1.42 | 100 | 17.7 | -29 | 5.13 | 565 | 108.5 | 107.0 | 108.5 | 106.0 |
| 2023-09-25 | 42.97 (+0.08) | 1.47 (+0.01) | 0.27 (0.0) | 351 | 53.83 | 53 | 8.13 | -17 | 2.61 | 652 | 108.0 | 105.0 | 108.0 | 105.0 |
| 2023-09-22 | 42.89 (+0.05) | 1.46 (-0.02) | 0.27 (0.0) | 230 | 37.89 | -79 | 13.01 | 0 | 0.0 | 607 | 105.0 | 104.0 | 106.0 | 104.0 |
| 2023-09-21 | 42.84 (-0.01) | 1.48 (+0.01) | 0.27 (0.0) | -81 | 14.81 | 14 | 2.56 | -6 | 1.1 | 547 | 104.5 | 105.0 | 105.5 | 104.5 |
| 2023-09-20 | 42.85 (+0.02) | 1.47 (0.0) | 0.27 (0.0) | 99 | 37.5 | 1 | 0.38 | -6 | 2.27 | 264 | 105.5 | 106.0 | 106.0 | 105.0 |
| 2023-09-19 | 42.83 (+0.01) | 1.47 (0.0) | 0.27 (-0.01) | 42 | 11.93 | 16 | 4.55 | -17 | 4.83 | 352 | 106.0 | 105.5 | 106.0 | 105.0 |
| 2023-09-18 | 42.82 (-0.01) | 1.47 (0.0) | 0.28 (0.0) | -16 | 4.71 | 20 | 5.88 | -1 | 0.29 | 340 | 106.0 | 106.0 | 106.5 | 104.5 |
| 2023-09-15 | 42.83 (0.0) | 1.47 (0.0) | 0.28 (0.0) | 14 | 3.94 | 3 | 0.85 | 0 | 0.0 | 355 | 106.0 | 106.5 | 107.0 | 105.5 |
| 2023-09-14 | 42.83 (+0.05) | 1.47 (0.0) | 0.28 (0.0) | 207 | 50.24 | 0 | 0.0 | -10 | 2.43 | 412 | 106.5 | 105.0 | 106.5 | 105.0 |
| 2023-09-13 | 42.78 (+0.02) | 1.47 (+0.01) | 0.28 (0.0) | 105 | 19.66 | 19 | 3.56 | 5 | 0.94 | 534 | 105.0 | 105.0 | 105.5 | 104.0 |
| 2023-09-12 | 42.76 (+0.08) | 1.46 (+0.02) | 0.28 (0.0) | 368 | 38.53 | 77 | 8.06 | 1 | 0.1 | 955 | 105.0 | 103.0 | 105.0 | 102.5 |
| 2023-09-11 | 42.68 (-0.02) | 1.44 (+0.01) | 0.28 (0.0) | -78 | 7.39 | 45 | 4.27 | -14 | 1.33 | 1055 | 104.0 | 105.0 | 105.0 | 103.0 |
| 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 | |||
| 2023-09-08 | 42.7 (+0.04) | 1.43 (0.0) | 0.28 (0.0) | 165 | 22.21 | 33 | 4.44 | -1 | 0.13 | 743 | 105.0 | 104.5 | 105.0 | 104.0 |
| 2023-09-07 | 42.66 (-0.01) | 1.43 (0.0) | 0.28 (-0.01) | -49 | 6.73 | 0 | 0.0 | -18 | 2.47 | 728 | 105.0 | 105.5 | 105.5 | 104.5 |
| 2023-09-06 | 42.67 (+0.05) | 1.43 (+0.01) | 0.29 (0.0) | 213 | 28.06 | 18 | 2.37 | -23 | 3.03 | 759 | 106.0 | 105.5 | 106.0 | 105.0 |
| 2023-09-05 | 42.62 (+0.01) | 1.42 (0.0) | 0.29 (0.0) | 97 | 27.79 | -1 | 0.29 | 0 | 0.0 | 349 | 106.0 | 106.0 | 106.5 | 105.5 |
| 2023-09-04 | 42.61 (-0.01) | 1.42 (+0.01) | 0.29 (0.0) | -33 | 6.2 | 64 | 12.03 | 7 | 1.32 | 532 | 106.5 | 106.5 | 106.5 | 105.0 |
| 2023-09-01 | 42.62 (+0.07) | 1.41 (0.0) | 0.29 (0.0) | 291 | 67.21 | 3 | 0.69 | 0 | 0.0 | 433 | 106.5 | 105.5 | 106.5 | 105.5 |
| 2023-08-31 | 42.55 (-0.02) | 1.41 (0.0) | 0.29 (0.0) | -72 | 34.62 | 8 | 3.85 | 0 | 0.0 | 208 | 105.5 | 106.0 | 106.5 | 105.5 |
| 2023-08-30 | 42.57 (-0.02) | 1.41 (+0.01) | 0.29 (0.0) | -120 | 28.71 | 41 | 9.81 | 4 | 0.96 | 418 | 106.0 | 106.5 | 107.0 | 105.5 |
| 2023-08-29 | 42.59 (+0.01) | 1.4 (0.0) | 0.29 (0.0) | 41 | 29.08 | 3 | 2.13 | 0 | 0.0 | 141 | 107.0 | 106.5 | 107.0 | 106.0 |
| 2023-08-28 | 42.58 (-0.01) | 1.4 (+0.01) | 0.29 (0.0) | -46 | 8.29 | 38 | 6.85 | 4 | 0.72 | 555 | 106.0 | 106.0 | 106.5 | 105.0 |
| 2023-08-25 | 42.59 (0.0) | 1.39 (0.0) | 0.29 (0.0) | -25 | 6.28 | 11 | 2.76 | -6 | 1.51 | 398 | 106.5 | 107.5 | 107.5 | 106.0 |
| 2023-08-24 | 42.59 (-0.01) | 1.39 (+0.01) | 0.29 (0.0) | -24 | 8.54 | 34 | 12.1 | 2 | 0.71 | 281 | 107.5 | 107.5 | 108.0 | 106.5 |
| 2023-08-23 | 42.6 (+0.01) | 1.38 (+0.01) | 0.29 (0.0) | 37 | 6.56 | 38 | 6.74 | 0 | 0.0 | 564 | 107.5 | 107.5 | 107.5 | 106.0 |
| 2023-08-22 | 42.59 (+0.06) | 1.37 (0.0) | 0.29 (0.0) | 261 | 50.1 | 0 | 0.0 | 0 | 0.0 | 521 | 108.0 | 108.0 | 108.5 | 107.0 |
| 2023-08-21 | 42.53 (0.0) | 1.37 (0.0) | 0.29 (0.0) | 32 | 5.96 | 0 | 0.0 | 0 | 0.0 | 537 | 107.0 | 108.0 | 108.0 | 106.5 |
| 2023-08-18 | 42.53 (+0.08) | 1.37 (0.0) | 0.29 (0.0) | 345 | 59.69 | 0 | 0.0 | -9 | 1.56 | 578 | 108.5 | 107.0 | 108.5 | 107.0 |
| 2023-08-17 | 42.45 (+0.06) | 1.37 (0.0) | 0.29 (0.0) | 229 | 18.66 | 21 | 1.71 | 22 | 1.79 | 1227 | 107.5 | 107.5 | 108.0 | 105.5 |
| 2023-08-16 | 42.39 (-0.03) | 1.37 (+0.01) | 0.29 (+0.01) | -138 | 23.71 | 12 | 2.06 | 2 | 0.34 | 582 | 107.5 | 109.5 | 109.5 | 107.5 |
| 2023-08-15 | 42.42 (+0.01) | 1.36 (0.0) | 0.28 (0.0) | 80 | 12.46 | 0 | 0.0 | 1 | 0.16 | 642 | 109.5 | 109.0 | 110.0 | 108.5 |
| 2023-08-14 | 42.41 (+0.01) | 1.36 (0.0) | 0.28 (-0.01) | 37 | 11.01 | 4 | 1.19 | -8 | 2.38 | 336 | 108.0 | 108.5 | 109.0 | 108.0 |
| 2023-08-11 | 42.4 (+0.01) | 1.36 (0.0) | 0.29 (0.0) | 45 | 25.42 | 1 | 0.56 | 0 | 0.0 | 177 | 108.5 | 108.5 | 109.0 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 42.39 (+0.03) | 1.36 (0.0) | 0.29 (0.0) | 131 | 27.93 | 0 | 0.0 | 1 | 0.21 | 469 | 108.5 | 108.5 | 109.0 | 108.0 |
| 2023-08-09 | 42.36 (+0.02) | 1.36 (0.0) | 0.29 (0.0) | 96 | 20.92 | 0 | 0.0 | -3 | 0.65 | 459 | 108.5 | 109.0 | 109.5 | 107.5 |
| 2023-08-08 | 42.34 (+0.02) | 1.36 (0.0) | 0.29 (-0.01) | 97 | 18.2 | -1 | 0.19 | -38 | 7.13 | 533 | 109.0 | 109.0 | 110.0 | 108.0 |
| 2023-08-07 | 42.32 (+0.09) | 1.36 (0.0) | 0.3 (0.0) | 377 | 67.93 | 1 | 0.18 | -25 | 4.5 | 555 | 109.5 | 109.0 | 109.5 | 108.0 |
| 2023-08-04 | 42.23 (+0.02) | 1.36 (0.0) | 0.3 (0.0) | 134 | 22.71 | 16 | 2.71 | -16 | 2.71 | 590 | 107.5 | 107.0 | 108.5 | 107.0 |
| 2023-08-02 | 42.21 (-0.02) | 1.36 (+0.01) | 0.3 (-0.01) | -109 | 10.79 | 15 | 1.49 | -6 | 0.59 | 1010 | 108.0 | 109.0 | 109.5 | 107.0 |
| 2023-08-01 | 42.23 (+0.01) | 1.35 (0.0) | 0.31 (+0.01) | 37 | 12.37 | 0 | 0.0 | 15 | 5.02 | 299 | 109.5 | 109.5 | 110.0 | 108.5 |
| 2023-07-31 | 42.22 (+0.02) | 1.35 (-0.01) | 0.3 (0.0) | 104 | 15.73 | -3 | 0.45 | 2 | 0.3 | 661 | 109.5 | 110.5 | 111.0 | 109.0 |
| 2023-07-28 | 42.2 (+0.03) | 1.36 (0.0) | 0.3 (0.0) | 158 | 43.89 | -3 | 0.83 | -1 | 0.28 | 360 | 110.5 | 110.0 | 111.5 | 109.5 |
| 2023-07-27 | 42.17 (+0.06) | 1.36 (0.0) | 0.3 (0.0) | 278 | 68.14 | -4 | 0.98 | -11 | 2.7 | 408 | 111.0 | 109.5 | 111.0 | 109.0 |
| 2023-07-26 | 42.11 (+0.02) | 1.36 (0.0) | 0.3 (0.0) | 121 | 31.35 | -3 | 0.78 | -1 | 0.26 | 386 | 108.5 | 109.5 | 109.5 | 108.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 40.34 (-0.18) | 7.3 (+0.13) | 0.93 (+0.12) | -841 | 32.46 | 587 | 22.66 | 533 | 20.57 | 2591 | 134.0 | 131.0 | 134.5 | 130.0 |
| 2024-07-12 | 40.52 (-0.15) | 7.17 (+0.12) | 0.81 (+0.05) | -601 | 29.98 | 559 | 27.88 | 217 | 10.82 | 2005 | 131.0 | 130.5 | 134.0 | 128.5 |
| 2024-07-05 | 40.67 (-0.2) | 7.05 (+0.17) | 0.76 (+0.1) | -772 | 32.45 | 740 | 31.11 | 468 | 19.67 | 2379 | 131.5 | 131.5 | 133.0 | 129.0 |
| 2024-06-28 | 40.87 (-0.21) | 6.88 (+0.44) | 0.66 (+0.02) | -1225 | 27.98 | 1981 | 45.25 | 96 | 2.19 | 4378 | 131.5 | 128.0 | 135.0 | 127.0 |
| 2024-06-21 | 41.08 (-0.18) | 6.44 (+0.53) | 0.64 (+0.03) | -708 | 11.44 | 2422 | 39.13 | 101 | 1.63 | 6189 | 135.5 | 127.0 | 135.5 | 126.0 |
| 2024-06-14 | 41.26 (-0.07) | 5.91 (+0.06) | 0.61 (-0.01) | -362 | 30.6 | 280 | 23.67 | -24 | 2.03 | 1183 | 126.5 | 125.5 | 127.5 | 125.0 |
| 2024-06-07 | 41.33 (-0.12) | 5.85 (+0.08) | 0.62 (-0.01) | -395 | 27.13 | 320 | 21.98 | -43 | 2.95 | 1456 | 127.5 | 124.5 | 127.5 | 122.5 |
| 2024-05-31 | 41.45 (-0.07) | 5.77 (+0.01) | 0.63 (0.0) | -342 | 14.75 | 60 | 2.59 | -20 | 0.86 | 2319 | 123.5 | 127.5 | 128.0 | 122.0 |
| 2024-05-24 | 41.52 (+0.02) | 5.76 (+0.07) | 0.63 (-0.02) | -57 | 3.13 | 311 | 17.08 | -79 | 4.34 | 1821 | 128.5 | 130.5 | 131.0 | 126.5 |
| 2024-05-17 | 41.5 (0.0) | 5.69 (+0.03) | 0.65 (-0.01) | -23 | 1.56 | 137 | 9.28 | -36 | 2.44 | 1477 | 129.0 | 131.5 | 131.5 | 127.0 |
| 2024-05-10 | 41.5 (+0.06) | 5.66 (0.0) | 0.66 (-0.01) | 315 | 18.92 | -5 | 0.3 | -34 | 2.04 | 1665 | 131.0 | 129.5 | 133.0 | 129.0 |
| 2024-05-03 | 41.44 (0.0) | 5.66 (0.0) | 0.67 (+0.02) | 169 | 19.4 | 6 | 0.69 | 50 | 5.74 | 871 | 129.0 | 126.5 | 129.5 | 126.5 |
| 2024-04-26 | 41.44 (+0.01) | 5.66 (+0.14) | 0.65 (+0.05) | 9 | 0.6 | 3 | 0.2 | 223 | 14.86 | 1501 | 126.0 | 127.0 | 129.5 | 125.0 |
| 2024-04-19 | 41.43 (+0.03) | 5.52 (+0.01) | 0.6 (+0.18) | 100 | 2.6 | 42 | 1.09 | 811 | 21.09 | 3846 | 126.0 | 125.0 | 130.0 | 124.0 |
| 2024-04-12 | 41.4 (+0.08) | 5.51 (0.0) | 0.42 (+0.02) | 379 | 20.32 | -9 | 0.48 | 95 | 5.09 | 1865 | 125.0 | 122.0 | 126.0 | 122.0 |
| 2024-04-03 | 41.32 (-0.01) | 5.51 (-0.01) | 0.4 (0.0) | 13 | 1.38 | -24 | 2.55 | 15 | 1.59 | 942 | 122.5 | 123.5 | 125.0 | 121.5 |
| 2024-03-29 | 41.33 (+0.11) | 5.52 (0.0) | 0.4 (0.0) | 482 | 12.45 | -10 | 0.26 | -14 | 0.36 | 3872 | 122.0 | 120.5 | 125.5 | 120.0 |
| 2024-03-22 | 41.22 (-0.18) | 5.52 (-0.05) | 0.4 (-0.02) | -937 | 29.05 | -222 | 6.88 | -76 | 2.36 | 3225 | 119.0 | 121.5 | 122.0 | 118.5 |
| 2024-03-15 | 41.4 (+0.3) | 5.57 (-0.07) | 0.42 (-0.02) | 1296 | 25.01 | -319 | 6.16 | -106 | 2.05 | 5181 | 121.5 | 120.5 | 123.0 | 119.0 |
| 2024-03-08 | 41.1 (+0.12) | 5.64 (-0.02) | 0.44 (-0.04) | 522 | 29.86 | -102 | 5.84 | -169 | 9.67 | 1748 | 120.0 | 118.0 | 120.0 | 118.0 |
| 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 | |||
| 2024-03-01 | 40.98 (+0.03) | 5.66 (-0.02) | 0.48 (-0.01) | 106 | 9.46 | -76 | 6.78 | -30 | 2.68 | 1121 | 118.0 | 117.5 | 118.5 | 117.0 |
| 2024-02-23 | 40.95 (+0.06) | 5.68 (0.0) | 0.49 (-0.03) | 252 | 22.24 | -25 | 2.21 | -167 | 14.74 | 1133 | 117.5 | 117.0 | 118.0 | 116.5 |
| 2024-02-16 | 40.89 (-0.02) | 5.68 (0.0) | 0.52 (-0.03) | -98 | 15.29 | -4 | 0.62 | -103 | 16.07 | 641 | 116.0 | 117.0 | 117.5 | 116.0 |
| 2024-02-05 | 40.91 (+0.01) | 5.68 (0.0) | 0.55 (0.0) | 47 | 13.86 | -2 | 0.59 | -7 | 2.06 | 339 | 117.5 | 117.0 | 118.0 | 116.5 |
| 2024-02-02 | 40.9 (+0.1) | 5.68 (-0.01) | 0.55 (-0.02) | 472 | 28.82 | 0 | 0.0 | -91 | 5.56 | 1638 | 117.5 | 117.0 | 118.5 | 115.5 |
| 2024-01-26 | 40.8 (+0.08) | 5.69 (-0.03) | 0.57 (-0.01) | 385 | 25.51 | 2 | 0.13 | -66 | 4.37 | 1509 | 117.5 | 115.5 | 117.5 | 115.0 |
| 2024-01-19 | 40.72 (-0.23) | 5.72 (0.0) | 0.58 (+0.22) | -1016 | 40.69 | 2 | 0.08 | 999 | 40.01 | 2497 | 115.0 | 117.5 | 118.0 | 115.0 |
| 2024-01-12 | 40.95 (0.0) | 5.72 (0.0) | 0.36 (+0.07) | 26 | 1.79 | 4 | 0.28 | 306 | 21.09 | 1451 | 117.5 | 116.0 | 117.5 | 115.0 |
| 2024-01-05 | 40.95 (-0.08) | 5.72 (+0.01) | 0.29 (+0.04) | -376 | 18.88 | 74 | 3.71 | 194 | 9.74 | 1992 | 115.0 | 117.0 | 117.5 | 115.0 |
| 2023-12-29 | 41.03 (-0.2) | 5.71 (0.0) | 0.25 (-0.04) | 108 | 3.74 | -35 | 1.21 | -182 | 6.3 | 2891 | 117.0 | 117.5 | 118.0 | 116.0 |
| 2023-12-22 | 41.23 (-2.87) | 5.71 (+2.97) | 0.29 (-0.01) | -13216 | 58.62 | 13442 | 59.63 | -33 | 0.15 | 22544 | 117.5 | 121.0 | 124.0 | 117.5 |
| 2023-12-15 | 44.1 (-0.86) | 2.74 (+0.93) | 0.3 (+0.01) | -4012 | 34.67 | 4184 | 36.16 | 46 | 0.4 | 11571 | 121.0 | 118.0 | 123.5 | 116.0 |
| 2023-12-08 | 44.96 (-0.11) | 1.81 (+0.02) | 0.29 (+0.01) | -424 | 4.56 | 71 | 0.76 | 30 | 0.32 | 9294 | 117.0 | 126.0 | 129.0 | 116.5 |
| 2023-12-01 | 45.07 (+0.39) | 1.79 (0.0) | 0.28 (0.0) | 957 | 20.23 | 23 | 0.49 | 16 | 0.34 | 4730 | 123.0 | 123.0 | 126.5 | 122.5 |
| 2023-11-24 | 44.68 (+0.34) | 1.79 (+0.01) | 0.28 (0.0) | 1607 | 50.0 | 15 | 0.47 | -5 | 0.16 | 3214 | 122.0 | 121.0 | 123.0 | 120.0 |
| 2023-11-17 | 44.34 (+0.36) | 1.78 (+0.02) | 0.28 (+0.02) | 1643 | 45.89 | 130 | 3.63 | 81 | 2.26 | 3580 | 120.5 | 117.0 | 122.0 | 117.0 |
| 2023-11-10 | 43.98 (+0.14) | 1.76 (+0.05) | 0.26 (0.0) | 551 | 26.43 | 214 | 10.26 | 9 | 0.43 | 2085 | 117.0 | 116.0 | 118.0 | 115.0 |
| 2023-11-03 | 43.84 (+0.05) | 1.71 (+0.1) | 0.26 (0.0) | 212 | 5.6 | 455 | 12.02 | 3 | 0.08 | 3786 | 115.0 | 116.0 | 119.0 | 114.0 |
| 2023-10-27 | 43.79 (+0.2) | 1.61 (0.0) | 0.26 (-0.01) | 970 | 40.3 | 80 | 3.32 | -42 | 1.74 | 2407 | 115.5 | 114.0 | 116.5 | 113.5 |
| 2023-10-20 | 43.59 (+0.2) | 1.61 (+0.04) | 0.27 (+0.01) | 897 | 26.28 | 170 | 4.98 | 42 | 1.23 | 3413 | 114.0 | 114.5 | 116.5 | 113.0 |
| 2023-10-13 | 43.39 (+0.28) | 1.57 (+0.01) | 0.26 (+0.02) | 1231 | 37.11 | 26 | 0.78 | 73 | 2.2 | 3317 | 114.5 | 113.0 | 116.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 43.11 (+0.14) | 1.56 (+0.05) | 0.24 (-0.02) | 653 | 22.83 | 254 | 8.88 | -54 | 1.89 | 2860 | 111.5 | 106.0 | 112.0 | 106.0 |
| 2023-09-28 | 42.97 (+0.08) | 1.51 (+0.05) | 0.26 (-0.01) | 295 | 13.16 | 219 | 9.77 | -65 | 2.9 | 2242 | 106.5 | 105.0 | 108.5 | 105.0 |
| 2023-09-22 | 42.89 (+0.06) | 1.46 (-0.01) | 0.27 (-0.01) | 274 | 12.97 | -28 | 1.33 | -30 | 1.42 | 2112 | 105.0 | 106.0 | 106.5 | 104.0 |
| 2023-09-15 | 42.83 (+0.13) | 1.47 (+0.04) | 0.28 (0.0) | 616 | 18.6 | 144 | 4.35 | -18 | 0.54 | 3312 | 106.0 | 105.0 | 107.0 | 102.5 |
| 2023-09-08 | 42.7 (+0.08) | 1.43 (+0.02) | 0.28 (-0.01) | 393 | 12.62 | 114 | 3.66 | -35 | 1.12 | 3113 | 105.0 | 106.5 | 106.5 | 104.0 |
| 2023-09-01 | 42.62 (+0.03) | 1.41 (+0.02) | 0.29 (0.0) | 94 | 5.35 | 93 | 5.29 | 8 | 0.46 | 1757 | 106.5 | 106.0 | 107.0 | 105.0 |
| 2023-08-25 | 42.59 (+0.06) | 1.39 (+0.02) | 0.29 (0.0) | 281 | 12.2 | 83 | 3.6 | -4 | 0.17 | 2303 | 106.5 | 108.0 | 108.5 | 106.0 |
| 2023-08-18 | 42.53 (+0.13) | 1.37 (+0.01) | 0.29 (0.0) | 553 | 16.42 | 37 | 1.1 | 8 | 0.24 | 3367 | 108.5 | 108.5 | 110.0 | 105.5 |
| 2023-08-11 | 42.4 (+0.17) | 1.36 (0.0) | 0.29 (-0.01) | 746 | 33.99 | 1 | 0.05 | -65 | 2.96 | 2195 | 108.5 | 109.0 | 110.0 | 107.5 |
| 2023-08-04 | 42.23 (+0.03) | 1.36 (0.0) | 0.3 (0.0) | 166 | 6.48 | 28 | 1.09 | -5 | 0.2 | 2562 | 107.5 | 110.5 | 111.0 | 107.0 |
| 2023-07-28 | 42.2 (+0.15) | 1.36 (-0.01) | 0.3 (-0.01) | 750 | 35.58 | -48 | 2.28 | -50 | 2.37 | 2108 | 110.5 | 109.5 | 111.5 | 108.0 |
| 2023-07-21 | 42.05 (+0.07) | 1.37 (-0.02) | 0.31 (-0.02) | 331 | 22.49 | -115 | 7.81 | -59 | 4.01 | 1472 | 110.0 | 113.5 | 113.5 | 109.0 |
| 2023-07-14 | 41.98 (+0.06) | 1.39 (0.0) | 0.33 (-0.02) | 239 | 13.03 | 25 | 1.36 | -92 | 5.02 | 1834 | 112.5 | 108.5 | 113.0 | 107.0 |
| 2023-07-07 | 41.92 (-0.03) | 1.39 (+0.03) | 0.35 (0.0) | -143 | 5.37 | 110 | 4.13 | -27 | 1.01 | 2663 | 109.5 | 115.0 | 115.0 | 108.5 |
| 2023-06-30 | 41.95 (+0.13) | 1.36 (+0.06) | 0.35 (+0.01) | 498 | 20.85 | 268 | 11.22 | 39 | 1.63 | 2388 | 114.5 | 113.0 | 115.0 | 111.5 |
| 2023-06-21 | 41.82 (-0.04) | 1.3 (+0.03) | 0.34 (0.0) | -212 | 11.03 | 154 | 8.01 | 2 | 0.1 | 1922 | 113.0 | 118.0 | 118.5 | 112.0 |
| 2023-06-16 | 41.86 (+0.15) | 1.27 (+0.02) | 0.34 (+0.02) | 733 | 11.95 | 92 | 1.5 | 111 | 1.81 | 6134 | 118.5 | 117.5 | 120.0 | 116.5 |
| 2023-06-09 | 41.71 (-0.13) | 1.25 (+0.02) | 0.32 (+0.01) | -242 | 7.96 | 80 | 2.63 | 29 | 0.95 | 3039 | 116.5 | 119.5 | 119.5 | 115.0 |
| 2023-06-02 | 41.84 (+0.18) | 1.23 (+0.08) | 0.31 (+0.01) | 838 | 20.99 | 375 | 9.39 | 58 | 1.45 | 3993 | 121.0 | 114.5 | 122.0 | 114.0 |
| 2023-05-26 | 41.66 (-0.13) | 1.15 (+0.09) | 0.3 (+0.02) | -779 | 17.99 | 374 | 8.64 | 70 | 1.62 | 4331 | 113.5 | 116.5 | 118.5 | 112.0 |
| 2023-05-19 | 41.79 (+0.35) | 1.06 (+0.01) | 0.28 (+0.07) | 1574 | 41.73 | 81 | 2.15 | 317 | 8.4 | 3772 | 118.0 | 109.5 | 118.0 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-12 | 41.44 (+0.16) | 1.05 (+0.05) | 0.21 (0.0) | 686 | 27.76 | 189 | 7.65 | 25 | 1.01 | 2471 | 110.5 | 109.5 | 112.5 | 109.0 |
| 2023-05-05 | 41.28 (+0.23) | 1.0 (+0.01) | 0.21 (+0.01) | 1083 | 48.48 | 45 | 2.01 | 56 | 2.51 | 2234 | 109.5 | 108.5 | 110.0 | 108.0 |
| 2023-04-28 | 41.05 (+0.23) | 0.99 (-0.02) | 0.2 (+0.02) | 1065 | 47.23 | -81 | 3.59 | 78 | 3.46 | 2255 | 108.5 | 106.0 | 108.5 | 105.0 |
| 2023-04-21 | 40.82 (+0.31) | 1.01 (-0.05) | 0.18 (+0.01) | 1397 | 41.34 | -194 | 5.74 | 15 | 0.44 | 3379 | 106.0 | 106.5 | 107.0 | 104.0 |
| 2023-04-14 | 40.51 (+0.27) | 1.06 (+0.01) | 0.17 (0.0) | 1218 | 52.45 | 3 | 0.13 | 2 | 0.09 | 2322 | 106.5 | 104.0 | 107.0 | 103.5 |
| 2023-04-07 | 40.24 (0.0) | 1.05 (0.0) | 0.17 (0.0) | 46 | 8.2 | 1 | 0.18 | 20 | 3.57 | 561 | 104.0 | 106.0 | 106.5 | 104.0 |
| 2023-03-31 | 40.24 (+0.23) | 1.05 (+0.01) | 0.17 (0.0) | 1139 | 50.13 | 29 | 1.28 | -1 | 0.04 | 2272 | 105.5 | 103.0 | 106.5 | 102.5 |
| 2023-03-24 | 40.01 (+0.11) | 1.04 (+0.01) | 0.17 (0.0) | 594 | 30.81 | 63 | 3.27 | -10 | 0.52 | 1928 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2023-03-17 | 39.9 (+0.09) | 1.03 (+0.13) | 0.17 (-0.02) | 379 | 14.26 | 572 | 21.53 | -76 | 2.86 | 2657 | 102.0 | 101.5 | 103.0 | 100.5 |
| 2023-03-10 | 39.81 (-0.05) | 0.9 (+0.11) | 0.19 (+0.01) | -258 | 12.5 | 516 | 25.0 | 55 | 2.66 | 2064 | 102.0 | 102.0 | 103.5 | 100.5 |
| 2023-03-03 | 39.86 (+0.03) | 0.79 (+0.04) | 0.18 (0.0) | 197 | 16.85 | 147 | 12.57 | -31 | 2.65 | 1169 | 102.0 | 101.0 | 102.0 | 100.0 |
| 2023-02-24 | 39.83 (+0.07) | 0.75 (+0.02) | 0.18 (-0.01) | 283 | 20.79 | 120 | 8.82 | -45 | 3.31 | 1361 | 101.0 | 99.9 | 101.0 | 99.8 |
| 2023-02-17 | 39.76 (+0.02) | 0.73 (+0.01) | 0.19 (-0.01) | 93 | 6.84 | 51 | 3.75 | -11 | 0.81 | 1360 | 100.0 | 100.5 | 101.0 | 99.6 |
| 2023-02-10 | 39.74 (+0.03) | 0.72 (+0.01) | 0.2 (0.0) | 268 | 17.78 | 42 | 2.79 | -18 | 1.19 | 1507 | 100.5 | 100.5 | 101.5 | 99.6 |
| 2023-02-03 | 39.71 (+0.11) | 0.71 (+0.02) | 0.2 (0.0) | 441 | 32.03 | 87 | 6.32 | -1 | 0.07 | 1377 | 100.5 | 101.0 | 101.0 | 99.1 |
| 2023-01-17 | 39.6 (-0.02) | 0.69 (+0.01) | 0.2 (0.0) | -6 | 1.45 | 28 | 6.78 | 5 | 1.21 | 413 | 99.6 | 99.9 | 100.0 | 99.3 |
| 2023-01-13 | 39.62 (+0.05) | 0.68 (+0.01) | 0.2 (+0.02) | 271 | 24.46 | 37 | 3.34 | 89 | 8.03 | 1108 | 99.9 | 99.5 | 100.5 | 99.2 |
| 2023-01-06 | 39.57 (-0.01) | 0.67 (0.0) | 0.18 (0.0) | -33 | 7.57 | 28 | 6.42 | -1 | 0.23 | 436 | 98.9 | 99.6 | 99.6 | 97.9 |
| 2022-12-30 | 39.58 (-0.91) | 0.67 (+0.02) | 0.18 (-0.01) | -197 | 24.11 | 100 | 12.24 | -52 | 6.36 | 817 | 100.0 | 99.3 | 100.0 | 97.6 |
| 2022-12-23 | 40.49 (-0.01) | 0.65 (+0.02) | 0.19 (-0.02) | 35 | 2.56 | 109 | 7.97 | -63 | 4.61 | 1368 | 99.6 | 97.6 | 99.6 | 96.6 |
| 2022-12-16 | 40.5 (-0.08) | 0.63 (+0.02) | 0.21 (0.0) | -440 | 32.76 | 73 | 5.44 | 2 | 0.15 | 1343 | 97.6 | 98.6 | 100.0 | 97.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 40.58 (-0.22) | 0.61 (+0.03) | 0.21 (0.0) | -1341 | 57.23 | 146 | 6.23 | -9 | 0.38 | 2343 | 99.4 | 100.5 | 101.0 | 96.5 |
| 2022-12-02 | 40.8 (+0.87) | 0.58 (+0.02) | 0.21 (-0.01) | 150 | 11.23 | 99 | 7.41 | -46 | 3.44 | 1336 | 102.0 | 100.0 | 103.5 | 99.2 |
| 2022-11-25 | 39.93 (+0.18) | 0.56 (0.0) | 0.22 (0.0) | 819 | 56.6 | 0 | 0.0 | 10 | 0.69 | 1447 | 100.5 | 98.0 | 103.0 | 97.7 |
| 2022-11-18 | 39.75 (+0.04) | 0.56 (+0.01) | 0.22 (-0.01) | 144 | 11.8 | 23 | 1.89 | -46 | 3.77 | 1220 | 98.0 | 97.9 | 98.4 | 96.3 |
| 2022-11-11 | 39.71 (+0.13) | 0.55 (0.0) | 0.23 (0.0) | 564 | 36.11 | 5 | 0.32 | -2 | 0.13 | 1562 | 97.3 | 93.0 | 97.4 | 92.7 |
| 2022-11-04 | 39.58 (0.0) | 0.55 (0.0) | 0.23 (+0.01) | 70 | 6.4 | 8 | 0.73 | 17 | 1.55 | 1094 | 93.4 | 93.0 | 93.9 | 91.9 |
| 2022-10-28 | 39.58 (+0.09) | 0.55 (-0.01) | 0.22 (+0.03) | 295 | 13.88 | -61 | 2.87 | 145 | 6.82 | 2126 | 92.1 | 92.6 | 93.6 | 89.7 |
| 2022-10-21 | 39.49 (-0.12) | 0.56 (-0.03) | 0.19 (+0.01) | -447 | 16.44 | -102 | 3.75 | 41 | 1.51 | 2719 | 92.4 | 96.0 | 97.0 | 91.6 |
| 2022-10-14 | 39.61 (-0.06) | 0.59 (+0.01) | 0.18 (0.0) | -345 | 29.06 | 9 | 0.76 | 11 | 0.93 | 1187 | 96.0 | 98.5 | 98.7 | 96.0 |
| 2022-10-07 | 39.67 (-0.02) | 0.58 (-0.02) | 0.18 (0.0) | -61 | 7.1 | 4 | 0.47 | 9 | 1.05 | 859 | 99.0 | 99.0 | 100.0 | 98.5 |
| 2022-09-30 | 39.69 (-0.01) | 0.6 (+0.01) | 0.18 (0.0) | -100 | 4.69 | 15 | 0.7 | -9 | 0.42 | 2130 | 101.0 | 99.0 | 101.0 | 97.6 |
| 2022-09-23 | 39.7 (-0.1) | 0.59 (0.0) | 0.18 (-0.01) | -573 | 32.87 | 21 | 1.2 | -36 | 2.07 | 1743 | 99.5 | 100.5 | 101.0 | 98.7 |
| 2022-09-16 | 39.8 (-0.06) | 0.59 (+0.05) | 0.19 (0.0) | -374 | 30.38 | 210 | 17.06 | -23 | 1.87 | 1231 | 100.5 | 102.5 | 102.5 | 100.5 |
| 2022-09-08 | 39.86 (-0.08) | 0.54 (+0.01) | 0.19 (-0.01) | -317 | 36.35 | 42 | 4.82 | -40 | 4.59 | 872 | 101.5 | 102.0 | 102.0 | 100.5 |
| 2022-09-02 | 39.94 (-0.14) | 0.53 (+0.04) | 0.2 (-0.02) | -714 | 50.5 | 205 | 14.5 | -96 | 6.79 | 1414 | 102.0 | 102.5 | 103.5 | 101.5 |
| 2022-08-26 | 40.08 (-0.02) | 0.49 (+0.01) | 0.22 (0.0) | -82 | 13.51 | 53 | 8.73 | 3 | 0.49 | 607 | 104.0 | 103.0 | 104.5 | 102.5 |
| 2022-08-19 | 40.1 (+0.04) | 0.48 (0.0) | 0.22 (0.0) | 105 | 12.71 | -34 | 4.12 | 1 | 0.12 | 826 | 104.0 | 104.0 | 105.5 | 103.0 |
| 2022-08-12 | 40.06 (+0.02) | 0.48 (+0.02) | 0.22 (0.0) | 143 | 18.64 | 116 | 15.12 | -13 | 1.69 | 767 | 104.0 | 103.0 | 104.0 | 102.5 |
| 2022-08-05 | 40.04 (-0.02) | 0.46 (-0.01) | 0.22 (-0.01) | -72 | 8.14 | -57 | 6.44 | -26 | 2.94 | 885 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2022-07-29 | 40.06 (+0.05) | 0.47 (+0.01) | 0.23 (-0.08) | 215 | 18.81 | 31 | 2.71 | -381 | 33.33 | 1143 | 102.5 | 102.0 | 104.0 | 101.0 |
| 2022-07-22 | 40.01 (-0.04) | 0.46 (+0.01) | 0.31 (-0.01) | -175 | 23.4 | 67 | 8.96 | -13 | 1.74 | 748 | 102.0 | 104.0 | 104.0 | 101.5 |
| 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 | |||
| 2022-07-15 | 40.05 (-0.04) | 0.45 (+0.01) | 0.32 (+0.01) | -160 | 14.43 | 54 | 4.87 | 23 | 2.07 | 1109 | 102.5 | 102.0 | 103.5 | 100.5 |
| 2022-07-08 | 40.09 (-0.06) | 0.44 (0.0) | 0.31 (+0.02) | -264 | 26.48 | 0 | 0.0 | 104 | 10.43 | 997 | 101.5 | 102.5 | 104.0 | 101.0 |
| 2022-07-01 | 40.15 (-0.06) | 0.44 (+0.01) | 0.29 (+0.02) | -372 | 25.1 | -11 | 0.74 | 84 | 5.67 | 1482 | 102.0 | 105.0 | 106.0 | 100.5 |
| 2022-06-24 | 40.21 (-0.08) | 0.43 (-0.01) | 0.27 (+0.06) | -321 | 15.54 | -36 | 1.74 | 291 | 14.09 | 2065 | 105.0 | 106.0 | 106.5 | 101.0 |
| 2022-06-17 | 40.29 (-0.14) | 0.44 (-0.01) | 0.21 (0.0) | -601 | 38.13 | -43 | 2.73 | -9 | 0.57 | 1576 | 106.0 | 107.0 | 107.0 | 105.0 |
| 2022-06-10 | 40.43 (-0.08) | 0.45 (0.0) | 0.21 (+0.01) | -333 | 55.41 | 0 | 0.0 | 27 | 4.49 | 601 | 108.0 | 107.0 | 108.5 | 105.5 |
| 2022-06-02 | 40.51 (+0.01) | 0.45 (0.0) | 0.2 (0.0) | 83 | 8.34 | 0 | 0.0 | 21 | 2.11 | 995 | 106.0 | 109.5 | 110.0 | 106.0 |
| 2022-05-27 | 40.5 (+0.03) | 0.45 (+0.01) | 0.2 (+0.02) | 124 | 10.13 | 38 | 3.1 | 68 | 5.56 | 1224 | 109.0 | 107.0 | 109.5 | 105.5 |
| 2022-05-20 | 40.47 (-0.04) | 0.44 (0.0) | 0.18 (0.0) | -60 | 6.03 | -5 | 0.5 | 33 | 3.32 | 995 | 106.0 | 107.0 | 108.0 | 104.0 |
| 2022-05-13 | 40.51 (+0.03) | 0.44 (-0.01) | 0.18 (+0.01) | 117 | 10.68 | -7 | 0.64 | 6 | 0.55 | 1095 | 105.5 | 107.5 | 109.0 | 103.0 |
| 2022-05-06 | 40.48 (0.0) | 0.45 (+0.01) | 0.17 (-0.01) | 17 | 2.56 | 5 | 0.75 | -4 | 0.6 | 663 | 108.5 | 110.0 | 110.0 | 107.5 |
| 2022-04-29 | 40.48 (-0.03) | 0.44 (-0.01) | 0.18 (0.0) | -235 | 15.87 | -43 | 2.9 | -21 | 1.42 | 1481 | 109.5 | 112.0 | 113.0 | 108.0 |
| 2022-04-22 | 40.51 (-0.02) | 0.45 (0.0) | 0.18 (0.0) | -65 | 10.33 | 4 | 0.64 | -5 | 0.79 | 629 | 113.5 | 111.0 | 114.0 | 111.0 |
| 2022-04-15 | 40.53 (+0.06) | 0.45 (0.0) | 0.18 (0.0) | 179 | 12.9 | -1 | 0.07 | 7 | 0.5 | 1388 | 112.0 | 108.0 | 114.5 | 108.0 |
| 2022-04-08 | 40.47 (0.0) | 0.45 (-0.02) | 0.18 (0.0) | -6 | 0.85 | -71 | 10.0 | -7 | 0.99 | 710 | 108.0 | 108.0 | 110.5 | 107.5 |
| 2022-04-01 | 40.47 (+0.06) | 0.47 (-0.03) | 0.18 (+0.01) | 255 | 19.71 | -15 | 1.16 | 34 | 2.63 | 1294 | 109.0 | 105.5 | 110.0 | 105.5 |
| 2022-03-25 | 40.41 (+0.04) | 0.5 (0.0) | 0.17 (0.0) | 231 | 17.53 | -19 | 1.44 | 16 | 1.21 | 1318 | 106.0 | 105.0 | 106.5 | 104.5 |
| 2022-03-18 | 40.37 (+0.08) | 0.5 (-0.01) | 0.17 (0.0) | 383 | 31.44 | -11 | 0.9 | -8 | 0.66 | 1218 | 105.0 | 103.5 | 106.0 | 103.0 |
| 2022-03-11 | 40.29 (+0.01) | 0.51 (0.0) | 0.17 (-0.01) | 41 | 3.49 | -20 | 1.7 | -29 | 2.47 | 1176 | 103.5 | 102.5 | 104.0 | 101.0 |
| 2022-03-04 | 40.28 (-0.02) | 0.51 (0.0) | 0.18 (+0.01) | -27 | 3.94 | -1 | 0.15 | 19 | 2.77 | 686 | 103.0 | 103.0 | 104.5 | 102.5 |
| 2022-02-25 | 40.3 (-0.03) | 0.51 (0.0) | 0.17 (-0.01) | -104 | 12.98 | -5 | 0.62 | -28 | 3.5 | 801 | 102.5 | 103.0 | 103.0 | 101.5 |
| 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 | |||
| 2022-02-18 | 40.33 (+0.03) | 0.51 (0.0) | 0.18 (0.0) | 146 | 18.67 | -8 | 1.02 | 17 | 2.17 | 782 | 103.0 | 103.0 | 104.0 | 101.5 |
| 2022-02-11 | 40.3 (-0.03) | 0.51 (0.0) | 0.18 (0.0) | -180 | 12.43 | 1 | 0.07 | -1 | 0.07 | 1448 | 102.5 | 101.5 | 103.5 | 100.0 |
| 2022-01-26 | 40.33 (-0.06) | 0.51 (+0.01) | 0.18 (0.0) | -236 | 30.69 | 54 | 7.02 | -32 | 4.16 | 769 | 101.5 | 101.0 | 102.0 | 100.5 |
| 2022-01-21 | 40.39 (-0.11) | 0.5 (+0.01) | 0.18 (-0.01) | -272 | 39.94 | 37 | 5.43 | -23 | 3.38 | 681 | 101.5 | 102.0 | 102.5 | 101.5 |
| 2022-01-14 | 40.5 (+0.03) | 0.49 (-0.01) | 0.19 (0.0) | 97 | 12.12 | -35 | 4.38 | -3 | 0.38 | 800 | 102.0 | 101.5 | 103.5 | 101.0 |
| 2022-01-07 | 40.47 (-0.01) | 0.5 (-0.02) | 0.19 (0.0) | -28 | 2.72 | -82 | 7.96 | -9 | 0.87 | 1030 | 101.5 | 104.5 | 104.5 | 101.5 |
| 2021-12-30 | 40.48 (+0.03) | 0.52 (0.0) | 0.19 (0.0) | 156 | 29.83 | -22 | 4.21 | 9 | 1.72 | 523 | 104.0 | 103.5 | 105.0 | 103.0 |
| 2021-12-24 | 40.45 (+0.03) | 0.52 (-0.02) | 0.19 (0.0) | 161 | 25.6 | -59 | 9.38 | -17 | 2.7 | 629 | 103.5 | 102.5 | 104.0 | 101.0 |
| 2021-12-17 | 40.42 (-0.03) | 0.54 (-0.03) | 0.19 (0.0) | -153 | 17.43 | -141 | 16.06 | -1 | 0.11 | 878 | 101.5 | 103.0 | 103.5 | 101.5 |
| 2021-12-10 | 40.45 (-0.03) | 0.57 (0.0) | 0.19 (-0.01) | -189 | 23.48 | -1 | 0.12 | -4 | 0.5 | 805 | 102.5 | 102.5 | 104.5 | 102.0 |
| 2021-12-03 | 40.48 (+0.03) | 0.57 (0.0) | 0.2 (+0.01) | -69 | 6.3 | 5 | 0.46 | 16 | 1.46 | 1096 | 103.5 | 101.0 | 104.5 | 101.0 |
| 2021-11-26 | 40.45 (-0.04) | 0.57 (0.0) | 0.19 (0.0) | -297 | 30.37 | 2 | 0.2 | 3 | 0.31 | 978 | 101.5 | 105.5 | 105.5 | 101.5 |
| 2021-11-19 | 40.49 (+0.03) | 0.57 (+0.21) | 0.19 (-0.05) | 136 | 5.1 | 935 | 35.06 | -228 | 8.55 | 2667 | 105.5 | 103.0 | 107.0 | 103.0 |
| 2021-11-12 | 40.46 (-0.03) | 0.36 (+0.1) | 0.24 (-0.01) | -178 | 10.01 | 432 | 24.3 | -16 | 0.9 | 1778 | 99.1 | 101.5 | 107.0 | 98.4 |
| 2021-11-05 | 40.49 (+0.03) | 0.26 (+0.02) | 0.25 (0.0) | 125 | 10.4 | 128 | 10.65 | -5 | 0.42 | 1202 | 93.9 | 100.5 | 104.0 | 93.8 |
| 2021-10-29 | 40.46 (+0.07) | 0.24 (+0.03) | 0.25 (0.0) | 284 | 25.38 | 118 | 10.55 | -13 | 1.16 | 1119 | 99.0 | 99.0 | 100.5 | 98.7 |
| 2021-10-22 | 40.39 (+0.02) | 0.21 (0.0) | 0.25 (+0.01) | 85 | 7.48 | 1 | 0.09 | 22 | 1.94 | 1136 | 99.4 | 99.2 | 100.5 | 97.7 |
| 2021-10-15 | 40.37 (+0.05) | 0.21 (+0.01) | 0.24 (0.0) | 241 | 33.47 | 28 | 3.89 | 8 | 1.11 | 720 | 99.2 | 97.2 | 99.6 | 96.9 |
| 2021-10-08 | 40.32 (0.0) | 0.2 (0.0) | 0.24 (0.0) | 13 | 1.7 | 4 | 0.52 | 1 | 0.13 | 765 | 98.4 | 97.5 | 98.9 | 96.3 |
| 2021-10-01 | 40.32 (-0.06) | 0.2 (+0.01) | 0.24 (-0.02) | -246 | 28.08 | 1 | 0.11 | -79 | 9.02 | 876 | 97.2 | 98.2 | 99.5 | 96.5 |
| 2021-09-24 | 40.38 (0.0) | 0.19 (0.0) | 0.26 (-0.02) | -37 | 5.69 | 0 | 0.0 | -77 | 11.85 | 650 | 99.0 | 98.5 | 99.5 | 97.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 40.38 (+0.07) | 0.19 (0.0) | 0.28 (-0.01) | 327 | 32.67 | 4 | 0.4 | -51 | 5.09 | 1001 | 99.6 | 96.2 | 99.6 | 96.2 |
| 2021-09-10 | 40.31 (-0.04) | 0.19 (0.0) | 0.29 (-0.01) | -168 | 25.42 | 0 | 0.0 | -39 | 5.9 | 661 | 96.5 | 98.6 | 99.2 | 96.3 |
| 2021-09-03 | 40.35 (+0.03) | 0.19 (0.0) | 0.3 (+0.02) | 106 | 13.14 | -1 | 0.12 | 67 | 8.3 | 807 | 98.4 | 99.1 | 99.2 | 97.5 |
| 2021-08-27 | 40.32 (-0.03) | 0.19 (0.0) | 0.28 (0.0) | -145 | 7.09 | 4 | 0.2 | 15 | 0.73 | 2046 | 99.4 | 93.6 | 99.5 | 93.6 |
| 2021-08-20 | 40.35 (-0.06) | 0.19 (0.0) | 0.28 (0.0) | -266 | 19.43 | 1 | 0.07 | 7 | 0.51 | 1369 | 93.4 | 94.0 | 94.5 | 92.1 |
| 2021-08-13 | 40.41 (-0.07) | 0.19 (0.0) | 0.28 (0.0) | -187 | 26.83 | 6 | 0.86 | -3 | 0.43 | 697 | 94.2 | 93.5 | 94.7 | 92.4 |
| 2021-08-06 | 40.48 (+0.01) | 0.19 (0.0) | 0.28 (0.0) | 40 | 5.32 | 0 | 0.0 | 9 | 1.2 | 752 | 93.9 | 94.5 | 95.3 | 93.8 |
| 2021-07-30 | 40.47 (-0.11) | 0.19 (-0.01) | 0.28 (+0.02) | -341 | 13.98 | -38 | 1.56 | 56 | 2.3 | 2439 | 94.0 | 97.8 | 97.8 | 92.0 |
| 2021-07-23 | 40.58 (+0.25) | 0.2 (-0.01) | 0.26 (+0.01) | 1117 | 45.85 | -49 | 2.01 | 45 | 1.85 | 2436 | 97.7 | 95.5 | 98.0 | 95.0 |
| 2021-07-16 | 40.33 (+0.12) | 0.21 (0.0) | 0.25 (-0.04) | 532 | 33.38 | -27 | 1.69 | -154 | 9.66 | 1594 | 95.8 | 95.3 | 96.0 | 94.7 |
| 2021-07-09 | 40.21 (0.0) | 0.21 (-0.01) | 0.29 (+0.01) | 19 | 1.44 | -27 | 2.05 | 14 | 1.06 | 1318 | 95.3 | 94.5 | 95.8 | 94.0 |
| 2021-07-02 | 40.21 (-0.07) | 0.22 (+0.01) | 0.28 (-0.03) | -318 | 27.97 | 0 | 0.0 | -106 | 9.32 | 1137 | 94.0 | 93.8 | 94.5 | 93.6 |
| 2021-06-25 | 40.28 (-0.04) | 0.21 (+0.01) | 0.31 (+0.03) | -196 | 14.19 | 32 | 2.32 | 107 | 7.75 | 1381 | 93.8 | 92.8 | 94.3 | 92.0 |
| 2021-06-18 | 40.32 (-0.09) | 0.2 (+0.01) | 0.28 (+0.01) | -400 | 43.76 | 75 | 8.21 | 82 | 8.97 | 914 | 92.8 | 93.4 | 93.4 | 92.2 |
| 2021-06-11 | 40.41 (-0.03) | 0.19 (0.0) | 0.27 (0.0) | -168 | 14.83 | 0 | 0.0 | -12 | 1.06 | 1133 | 92.9 | 92.4 | 93.1 | 91.6 |
| 2021-06-04 | 40.44 (-0.05) | 0.19 (0.0) | 0.27 (+0.01) | -245 | 21.86 | -2 | 0.18 | 36 | 3.21 | 1121 | 92.4 | 91.4 | 93.1 | 91.3 |
| 2021-05-28 | 40.49 (-0.19) | 0.19 (0.0) | 0.26 (+0.02) | -834 | 26.46 | 0 | 0.0 | 115 | 3.65 | 3152 | 91.3 | 91.7 | 93.0 | 90.8 |
| 2021-05-21 | 40.68 (-0.08) | 0.19 (0.0) | 0.24 (-0.01) | -412 | 18.94 | 0 | 0.0 | -44 | 2.02 | 2175 | 91.7 | 90.3 | 92.2 | 90.1 |
| 2021-05-14 | 40.76 (-0.11) | 0.19 (0.0) | 0.25 (+0.03) | -543 | 18.67 | 1 | 0.03 | 121 | 4.16 | 2908 | 92.2 | 95.0 | 95.2 | 89.1 |
| 2021-05-07 | 40.87 (-0.02) | 0.19 (-0.01) | 0.22 (+0.02) | -59 | 2.94 | -68 | 3.39 | 65 | 3.24 | 2005 | 94.8 | 95.2 | 95.6 | 93.3 |
| 2021-04-29 | 40.89 (+0.02) | 0.2 (0.0) | 0.2 (-0.01) | 88 | 7.52 | 20 | 1.71 | -36 | 3.08 | 1170 | 95.6 | 94.8 | 95.6 | 94.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 40.87 (+0.03) | 0.2 (0.0) | 0.21 (+0.01) | 129 | 4.24 | -1 | 0.03 | 40 | 1.32 | 3040 | 94.7 | 93.0 | 95.6 | 92.7 |
| 2021-04-16 | 40.84 (-0.05) | 0.2 (+0.02) | 0.2 (+0.01) | -170 | 9.5 | 90 | 5.03 | 63 | 3.52 | 1790 | 92.7 | 91.8 | 93.0 | 91.7 |
| 2021-04-09 | 40.89 (-0.16) | 0.18 (0.0) | 0.19 (+0.02) | -726 | 43.68 | -13 | 0.78 | 75 | 4.51 | 1662 | 91.8 | 93.1 | 93.3 | 91.6 |
| 2021-04-01 | 41.05 (-0.03) | 0.18 (-0.01) | 0.17 (+0.04) | -79 | 3.71 | 35 | 1.64 | 170 | 7.98 | 2131 | 93.1 | 92.0 | 93.5 | 91.7 |
| 2021-03-26 | 41.08 (-0.02) | 0.19 (0.0) | 0.13 (+0.03) | 48 | 1.01 | 19 | 0.4 | 137 | 2.88 | 4753 | 92.0 | 92.0 | 92.4 | 90.4 |
| 2021-03-19 | 41.1 (-0.06) | 0.19 (0.0) | 0.1 (+0.05) | -337 | 15.62 | -21 | 0.97 | 229 | 10.62 | 2157 | 88.0 | 88.3 | 89.1 | 87.9 |
| 2021-03-12 | 41.16 (-0.04) | 0.19 (0.0) | 0.05 (-0.01) | -152 | 11.22 | -8 | 0.59 | -36 | 2.66 | 1355 | 88.5 | 87.8 | 88.5 | 87.0 |
| 2021-03-05 | 41.2 (-0.01) | 0.19 (0.0) | 0.06 (+0.01) | -40 | 3.58 | 2 | 0.18 | 37 | 3.31 | 1117 | 87.6 | 87.7 | 88.1 | 87.0 |
| 2021-02-26 | 41.21 (-0.04) | 0.19 (-0.06) | 0.05 (+0.01) | -140 | 6.76 | -262 | 12.65 | 50 | 2.41 | 2071 | 87.4 | 87.6 | 88.3 | 86.7 |
| 2021-02-19 | 41.25 (-0.02) | 0.25 (-0.02) | 0.04 (-0.01) | -159 | 13.08 | -82 | 6.74 | -25 | 2.06 | 1216 | 87.3 | 87.2 | 87.7 | 86.6 |
| 2021-02-05 | 41.27 (-0.02) | 0.27 (+0.01) | 0.05 (+0.01) | 37 | 3.9 | 56 | 5.9 | 34 | 3.58 | 949 | 87.1 | 86.7 | 87.7 | 86.1 |
| 2021-01-29 | 41.29 (-0.17) | 0.26 (0.0) | 0.04 (+0.02) | -824 | 53.58 | 0 | 0.0 | 113 | 7.35 | 1538 | 86.4 | 87.0 | 87.5 | 86.1 |
| 2021-01-22 | 41.46 (-0.1) | 0.26 (+0.01) | 0.02 (+0.02) | -433 | 27.88 | 1 | 0.06 | 38 | 2.45 | 1553 | 87.0 | 87.6 | 88.0 | 86.6 |
| 2021-01-15 | 41.56 (+0.01) | 0.25 (0.0) | 0.0 (-0.02) | 66 | 4.49 | 0 | 0.0 | -150 | 10.2 | 1470 | 87.7 | 87.9 | 88.4 | 87.4 |
| 2021-01-08 | 41.55 (+0.05) | 0.25 (-0.05) | 0.02 (0.0) | 258 | 19.69 | -207 | 15.8 | -23 | 1.76 | 1310 | 88.2 | 88.5 | 89.5 | 87.5 |
| 2020-12-31 | 41.5 (+0.08) | 0.3 (-0.01) | 0.02 (0.0) | 363 | 34.08 | 11 | 1.03 | 8 | 0.75 | 1065 | 88.7 | 87.4 | 89.9 | 87.4 |
| 2020-12-25 | 41.42 (+0.01) | 0.31 (-0.01) | 0.02 (-0.01) | 33 | 5.0 | -22 | 3.33 | -23 | 3.48 | 660 | 87.4 | 87.0 | 88.0 | 86.7 |
| 2020-12-18 | 41.41 (-0.07) | 0.32 (0.0) | 0.03 (+0.01) | -292 | 17.82 | -11 | 0.67 | 15 | 0.92 | 1639 | 86.9 | 87.6 | 88.2 | 86.5 |
| 2020-12-11 | 41.48 (-0.08) | 0.32 (-0.02) | 0.02 (0.0) | -384 | 27.39 | -65 | 4.64 | 25 | 1.78 | 1402 | 87.1 | 89.0 | 89.0 | 87.0 |
| 2020-12-04 | 41.56 (-0.06) | 0.34 (0.0) | 0.02 (+0.02) | -334 | 27.74 | -42 | 3.49 | 68 | 5.65 | 1204 | 88.9 | 89.5 | 89.6 | 87.4 |
| 2020-11-27 | 41.62 (+0.08) | 0.34 (0.0) | 0.0 (-0.03) | 314 | 32.81 | 5 | 0.52 | -112 | 11.7 | 957 | 90.0 | 90.1 | 90.1 | 88.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 41.54 (+0.14) | 0.34 (-0.01) | 0.03 (0.0) | 629 | 52.03 | -38 | 3.14 | -7 | 0.58 | 1209 | 89.7 | 88.5 | 90.0 | 88.5 |
| 2020-11-13 | 41.4 (+0.07) | 0.35 (0.0) | 0.03 (-0.01) | 335 | 28.56 | -8 | 0.68 | -62 | 5.29 | 1173 | 88.3 | 88.8 | 89.8 | 88.2 |
| 2020-11-06 | 41.33 (+0.02) | 0.35 (0.0) | 0.04 (+0.01) | 88 | 10.3 | 0 | 0.0 | 51 | 5.97 | 854 | 88.4 | 87.0 | 88.5 | 87.0 |
| 2020-10-30 | 41.31 (+0.01) | 0.35 (0.0) | 0.03 (-0.01) | 5 | 0.42 | -1 | 0.08 | -48 | 4.02 | 1194 | 87.7 | 88.1 | 88.6 | 86.3 |
| 2020-10-23 | 41.3 (+0.26) | 0.35 (0.0) | 0.04 (-0.01) | 1082 | 33.97 | 0 | 0.0 | -46 | 1.44 | 3185 | 87.8 | 86.0 | 91.3 | 85.8 |
| 2020-10-16 | 41.04 (0.0) | 0.35 (-0.02) | 0.05 (0.0) | 35 | 3.02 | -81 | 6.98 | -2 | 0.17 | 1160 | 86.3 | 85.9 | 86.6 | 85.4 |
| 2020-10-08 | 41.04 (0.0) | 0.37 (0.0) | 0.05 (0.0) | -37 | 5.94 | -1 | 0.16 | -10 | 1.61 | 623 | 85.9 | 84.2 | 85.9 | 84.1 |
| 2020-09-30 | 41.04 (-0.1) | 0.37 (0.0) | 0.05 (-0.01) | -414 | 49.34 | 0 | 0.0 | -9 | 1.07 | 839 | 84.2 | 84.7 | 84.8 | 84.2 |
| 2020-09-25 | 41.14 (-0.11) | 0.37 (0.0) | 0.06 (-0.01) | -491 | 40.78 | -2 | 0.17 | -77 | 6.4 | 1204 | 84.8 | 86.0 | 86.7 | 84.5 |
| 2020-09-18 | 41.25 (+0.02) | 0.37 (0.0) | 0.07 (-0.01) | 57 | 5.06 | -2 | 0.18 | -15 | 1.33 | 1127 | 86.0 | 85.8 | 86.9 | 85.6 |
| 2020-09-11 | 41.23 (-0.04) | 0.37 (0.0) | 0.08 (0.0) | -123 | 22.32 | 8 | 1.45 | -7 | 1.27 | 551 | 85.7 | 85.1 | 85.8 | 85.0 |
| 2020-09-04 | 41.27 (-0.1) | 0.37 (0.0) | 0.08 (0.0) | -488 | 42.92 | 0 | 0.0 | -5 | 0.44 | 1137 | 85.1 | 85.9 | 85.9 | 85.0 |
| 2020-08-28 | 41.37 (-0.08) | 0.37 (0.0) | 0.08 (0.0) | -393 | 50.0 | 19 | 2.42 | 9 | 1.15 | 786 | 85.7 | 85.8 | 86.0 | 85.2 |
| 2020-08-21 | 41.45 (-0.1) | 0.37 (0.0) | 0.08 (+0.01) | -463 | 49.15 | 0 | 0.0 | 29 | 3.08 | 942 | 85.5 | 85.7 | 86.0 | 85.2 |
| 2020-08-14 | 41.55 (-0.06) | 0.37 (+0.01) | 0.07 (0.0) | -298 | 44.48 | 9 | 1.34 | -4 | 0.6 | 670 | 85.6 | 85.8 | 86.3 | 85.6 |
| 2020-08-07 | 41.61 (-0.1) | 0.36 (0.0) | 0.07 (+0.01) | -455 | 45.0 | 0 | 0.0 | 39 | 3.86 | 1011 | 85.8 | 86.0 | 86.3 | 85.1 |
| 2020-07-31 | 41.71 (-0.02) | 0.36 (-0.01) | 0.06 (-0.02) | -73 | 5.51 | -4 | 0.3 | -62 | 4.68 | 1325 | 86.0 | 85.8 | 86.6 | 85.3 |
| 2020-07-24 | 41.73 (+0.01) | 0.37 (0.0) | 0.08 (0.0) | 297 | 12.9 | -40 | 1.74 | -35 | 1.52 | 2303 | 85.8 | 89.3 | 89.8 | 85.8 |
| 2020-07-17 | 41.72 (+0.05) | 0.37 (0.0) | 0.08 (0.0) | 224 | 14.65 | -3 | 0.2 | 21 | 1.37 | 1529 | 89.3 | 88.1 | 89.5 | 88.1 |
| 2020-07-10 | 41.67 (-0.01) | 0.37 (-0.01) | 0.08 (+0.02) | -65 | 3.84 | -6 | 0.35 | 90 | 5.32 | 1693 | 88.1 | 87.3 | 88.7 | 87.3 |
| 2020-07-03 | 41.68 (-0.05) | 0.38 (-0.01) | 0.06 (0.0) | -255 | 15.33 | -6 | 0.36 | -17 | 1.02 | 1663 | 87.3 | 86.8 | 87.6 | 86.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 41.73 (-0.01) | 0.39 (0.0) | 0.06 (-0.01) | -43 | 2.32 | 2 | 0.11 | -45 | 2.43 | 1852 | 90.9 | 86.5 | 91.2 | 86.0 |
| 2020-06-19 | 41.74 (-0.26) | 0.39 (+0.17) | 0.07 (-0.01) | -1210 | 41.58 | 784 | 26.94 | -34 | 1.17 | 2910 | 86.0 | 86.7 | 88.1 | 86.0 |
| 2020-06-12 | 42.0 (-0.05) | 0.22 (0.0) | 0.08 (0.0) | -230 | 20.16 | -6 | 0.53 | -1 | 0.09 | 1141 | 86.8 | 86.9 | 88.0 | 86.5 |
| 2020-06-05 | 42.05 (-0.05) | 0.22 (0.0) | 0.08 (+0.02) | -255 | 15.99 | 0 | 0.0 | 113 | 7.08 | 1595 | 86.9 | 85.9 | 87.3 | 85.9 |
| 2020-05-29 | 42.1 (-0.25) | 0.22 (0.0) | 0.06 (+0.03) | -1151 | 36.36 | 0 | 0.0 | 113 | 3.57 | 3166 | 85.6 | 86.0 | 87.2 | 85.5 |
| 2020-05-22 | 42.35 (-0.21) | 0.22 (-0.04) | 0.03 (+0.03) | -996 | 50.53 | -157 | 7.97 | 136 | 6.9 | 1971 | 86.0 | 85.8 | 86.7 | 85.8 |
| 2020-05-15 | 42.56 (-0.14) | 0.26 (0.0) | 0.0 (0.0) | -637 | 45.53 | 0 | 0.0 | 5 | 0.36 | 1399 | 85.9 | 86.5 | 87.1 | 85.7 |
| 2020-05-08 | 42.7 (+0.01) | 0.26 (-0.02) | 0.0 (0.0) | 45 | 2.38 | -91 | 4.82 | -19 | 1.01 | 1888 | 86.5 | 87.7 | 87.8 | 86.3 |
| 2020-04-30 | 42.69 (+0.07) | 0.28 (-0.01) | 0.0 (0.0) | 288 | 37.31 | -50 | 6.48 | 10 | 1.3 | 772 | 88.1 | 87.4 | 88.4 | 86.6 |
| 2020-04-24 | 42.62 (0.0) | 0.29 (+0.02) | 0.0 (0.0) | 69 | 9.29 | 60 | 8.08 | -36 | 4.85 | 743 | 87.4 | 87.0 | 87.8 | 85.2 |
| 2020-04-17 | 42.62 (+0.05) | 0.27 (+0.04) | 0.0 (0.0) | 157 | 12.61 | 205 | 16.47 | -31 | 2.49 | 1245 | 86.4 | 83.8 | 88.0 | 83.6 |
| 2020-04-10 | 42.57 (-0.04) | 0.23 (+0.01) | 0.0 (0.0) | -26 | 2.12 | 31 | 2.52 | -17 | 1.38 | 1229 | 83.7 | 81.9 | 83.7 | 81.0 |
| 2020-04-01 | 42.61 (+0.03) | 0.22 (0.0) | 0.0 (0.0) | 161 | 24.21 | 0 | 0.0 | -12 | 1.8 | 665 | 81.9 | 80.6 | 82.8 | 79.9 |
| 2020-03-27 | 42.58 (-0.04) | 0.22 (-0.01) | 0.0 (0.0) | -133 | 5.64 | -48 | 2.04 | -152 | 6.45 | 2358 | 81.8 | 77.0 | 82.0 | 76.9 |
| 2020-03-20 | 42.62 (-0.1) | 0.23 (+0.04) | 0.0 (-0.04) | -538 | 16.33 | 178 | 5.4 | -294 | 8.93 | 3294 | 88.8 | 84.7 | 88.9 | 75.4 |
| 2020-03-13 | 42.72 (-0.08) | 0.19 (+0.02) | 0.04 (-0.02) | -436 | 23.7 | 71 | 3.86 | -102 | 5.54 | 1840 | 84.7 | 89.1 | 89.6 | 82.1 |
| 2020-03-06 | 42.8 (+0.06) | 0.17 (+0.02) | 0.06 (-0.01) | 297 | 20.47 | 93 | 6.41 | -31 | 2.14 | 1451 | 90.1 | 87.6 | 90.4 | 87.5 |
| 2020-02-27 | 42.74 (+0.02) | 0.15 (0.0) | 0.07 (0.0) | -1 | 0.15 | 8 | 1.21 | 4 | 0.61 | 660 | 88.3 | 89.2 | 90.0 | 88.2 |
| 2020-02-21 | 42.72 (+0.07) | 0.15 (0.0) | 0.07 (0.0) | 254 | 36.92 | 4 | 0.58 | 10 | 1.45 | 688 | 89.6 | 89.2 | 89.9 | 88.5 |
| 2020-02-14 | 42.65 (+0.01) | 0.15 (0.0) | 0.07 (0.0) | -24 | 2.54 | 0 | 0.0 | 14 | 1.48 | 944 | 89.2 | 88.8 | 89.4 | 88.1 |
| 2020-02-07 | 42.64 (0.0) | 0.15 (0.0) | 0.07 (0.0) | 49 | 3.88 | 3 | 0.24 | -10 | 0.79 | 1263 | 88.8 | 88.0 | 89.2 | 87.7 |
| 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 | |||
| 2020-01-31 | 42.64 (+0.01) | 0.15 (0.0) | 0.07 (0.0) | 54 | 6.21 | 4 | 0.46 | -25 | 2.88 | 869 | 88.8 | 87.0 | 89.1 | 86.9 |
| 2020-01-20 | 42.63 (-0.02) | 0.15 (0.0) | 0.07 (0.0) | -86 | 46.24 | -1 | 0.54 | 0 | 0.0 | 186 | 87.4 | 87.3 | 87.6 | 87.3 |
| 2020-01-17 | 42.65 (-0.1) | 0.15 (0.0) | 0.07 (-0.02) | -401 | 40.02 | -1 | 0.1 | -97 | 9.68 | 1002 | 87.3 | 87.7 | 88.1 | 87.2 |
| 2020-01-10 | 42.75 (-0.07) | 0.15 (0.0) | 0.09 (-0.01) | -328 | 33.27 | 4 | 0.41 | -26 | 2.64 | 986 | 87.7 | 88.3 | 88.3 | 87.1 |
| 2020-01-03 | 42.82 (0.0) | 0.15 (0.0) | 0.1 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 330 | 88.3 | 91.2 | 91.2 | 88.0 |
| 2019-12-31 | 42.82 (-0.02) | 0.15 (0.0) | 0.1 (0.0) | -62 | 31.31 | 2 | 1.01 | -1 | 0.51 | 198 | 88.8 | 88.5 | 88.9 | 88.2 |
| 2019-12-27 | 42.84 (+0.01) | 0.15 (0.0) | 0.1 (0.0) | 86 | 24.71 | 0 | 0.0 | 12 | 3.45 | 348 | 88.5 | 87.7 | 88.6 | 87.7 |
| 2019-12-20 | 42.83 (+0.01) | 0.15 (0.0) | 0.1 (+0.01) | -12 | 0.88 | 8 | 0.59 | 27 | 1.98 | 1362 | 87.0 | 88.1 | 89.4 | 87.0 |
| 2019-12-13 | 42.82 (+0.03) | 0.15 (0.0) | 0.09 (0.0) | 86 | 13.29 | -1 | 0.15 | 4 | 0.62 | 647 | 88.1 | 87.7 | 88.3 | 87.6 |
| 2019-12-06 | 42.79 (+0.01) | 0.15 (0.0) | 0.09 (0.0) | 54 | 6.7 | 0 | 0.0 | 8 | 0.99 | 806 | 87.8 | 88.2 | 88.3 | 87.4 |
| 2019-11-29 | 42.78 (+0.03) | 0.15 (0.0) | 0.09 (0.0) | 125 | 19.5 | 2 | 0.31 | 15 | 2.34 | 641 | 88.2 | 87.3 | 88.3 | 87.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 40.34 (-0.53) | 7.3 (+0.42) | 0.93 (+0.27) | -2214 | 30.01 | 1886 | 25.57 | 1218 | 16.51 | 7377 | 134.0 | 131.5 | 134.5 | 128.5 |
| 2024-06-28 | 40.87 (-0.58) | 6.88 (+1.11) | 0.66 (+0.03) | -2690 | 20.37 | 5003 | 37.88 | 130 | 0.98 | 13207 | 131.5 | 124.5 | 135.5 | 122.5 |
| 2024-05-31 | 41.45 (-0.03) | 5.77 (+0.11) | 0.63 (-0.03) | -103 | 1.36 | 508 | 6.69 | -149 | 1.96 | 7595 | 123.5 | 127.5 | 133.0 | 122.0 |
| 2024-04-30 | 41.48 (+0.15) | 5.66 (+0.14) | 0.66 (+0.26) | 666 | 7.64 | 13 | 0.15 | 1174 | 13.47 | 8716 | 128.5 | 123.5 | 130.0 | 121.5 |
| 2024-03-29 | 41.33 (+0.35) | 5.52 (-0.14) | 0.4 (-0.08) | 1363 | 9.6 | -657 | 4.63 | -375 | 2.64 | 14195 | 122.0 | 118.0 | 125.5 | 117.5 |
| 2024-02-29 | 40.98 (+0.14) | 5.66 (-0.03) | 0.48 (-0.08) | 590 | 16.07 | -103 | 2.81 | -326 | 8.88 | 3672 | 118.5 | 117.0 | 118.5 | 116.0 |
| 2024-01-31 | 40.84 (-0.19) | 5.69 (-0.02) | 0.56 (+0.31) | -792 | 9.33 | 82 | 0.97 | 1371 | 16.16 | 8485 | 116.5 | 117.0 | 118.0 | 115.0 |
| 2023-12-29 | 41.03 (-4.03) | 5.71 (+3.92) | 0.25 (-0.03) | -17525 | 37.28 | 17662 | 37.58 | -142 | 0.3 | 47004 | 117.0 | 123.5 | 129.0 | 116.0 |
| 2023-11-30 | 45.06 (+1.16) | 1.79 (+0.12) | 0.28 (+0.02) | 4501 | 30.73 | 573 | 3.91 | 125 | 0.85 | 14648 | 123.5 | 118.5 | 126.5 | 114.0 |
| 2023-10-31 | 43.9 (+0.93) | 1.67 (+0.16) | 0.26 (0.0) | 4201 | 29.92 | 794 | 5.65 | 1 | 0.01 | 14043 | 118.0 | 106.0 | 118.0 | 106.0 |
| 2023-09-28 | 42.97 (+0.42) | 1.51 (+0.1) | 0.26 (-0.03) | 1869 | 16.67 | 452 | 4.03 | -148 | 1.32 | 11215 | 106.5 | 105.5 | 108.5 | 102.5 |
| 2023-08-31 | 42.55 (+0.33) | 1.41 (+0.06) | 0.29 (-0.01) | 1445 | 13.03 | 242 | 2.18 | -60 | 0.54 | 11090 | 105.5 | 109.5 | 110.0 | 105.0 |
| 2023-07-31 | 42.22 (+0.27) | 1.35 (-0.01) | 0.3 (-0.05) | 1281 | 14.66 | -31 | 0.35 | -226 | 2.59 | 8740 | 109.5 | 115.0 | 115.0 | 107.0 |
| 2023-06-30 | 41.95 (+0.23) | 1.36 (+0.18) | 0.35 (+0.04) | 1386 | 8.83 | 813 | 5.18 | 193 | 1.23 | 15702 | 114.5 | 117.5 | 122.0 | 111.5 |
| 2023-05-31 | 41.72 (+0.67) | 1.18 (+0.19) | 0.31 (+0.11) | 2793 | 19.15 | 845 | 5.79 | 514 | 3.52 | 14586 | 117.5 | 108.5 | 118.5 | 108.0 |
| 2023-04-28 | 41.05 (+0.81) | 0.99 (-0.06) | 0.2 (+0.03) | 3726 | 43.73 | -271 | 3.18 | 115 | 1.35 | 8520 | 108.5 | 106.0 | 108.5 | 103.5 |
| 2023-03-31 | 40.24 (+0.41) | 1.05 (+0.3) | 0.17 (-0.01) | 2051 | 20.33 | 1327 | 13.15 | -63 | 0.62 | 10090 | 105.5 | 101.0 | 106.5 | 100.0 |
| 2023-02-24 | 39.83 (+0.17) | 0.75 (+0.04) | 0.18 (-0.02) | 873 | 17.58 | 214 | 4.31 | -81 | 1.63 | 4967 | 101.0 | 100.0 | 101.5 | 99.6 |
| 2023-01-31 | 39.66 (+0.08) | 0.71 (+0.04) | 0.2 (+0.02) | 444 | 17.1 | 179 | 6.89 | 99 | 3.81 | 2597 | 100.5 | 99.6 | 101.0 | 97.9 |
| 2022-12-30 | 39.58 (-0.85) | 0.67 (+0.1) | 0.18 (-0.03) | -1862 | 29.51 | 495 | 7.84 | -153 | 2.42 | 6310 | 100.0 | 102.0 | 103.5 | 96.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-30 | 40.43 (+0.86) | 0.57 (+0.02) | 0.21 (-0.01) | 1695 | 27.81 | 67 | 1.1 | -37 | 0.61 | 6096 | 102.0 | 91.9 | 103.0 | 91.9 |
| 2022-10-31 | 39.57 (-0.12) | 0.55 (-0.05) | 0.22 (+0.04) | -587 | 8.36 | -149 | 2.12 | 207 | 2.95 | 7019 | 92.4 | 99.0 | 100.0 | 89.7 |
| 2022-09-30 | 39.69 (-0.31) | 0.6 (+0.1) | 0.18 (-0.04) | -1656 | 25.19 | 423 | 6.43 | -182 | 2.77 | 6575 | 101.0 | 102.0 | 103.0 | 97.6 |
| 2022-08-31 | 40.0 (-0.06) | 0.5 (+0.03) | 0.22 (-0.01) | -328 | 8.41 | 148 | 3.79 | -57 | 1.46 | 3902 | 102.5 | 102.5 | 105.5 | 101.5 |
| 2022-07-29 | 40.06 (-0.09) | 0.47 (+0.03) | 0.23 (-0.05) | -369 | 8.61 | 152 | 3.55 | -213 | 4.97 | 4285 | 102.5 | 101.5 | 104.0 | 100.5 |
| 2022-06-30 | 40.15 (-0.39) | 0.44 (-0.01) | 0.28 (+0.08) | -1805 | 31.52 | -90 | 1.57 | 340 | 5.94 | 5726 | 101.5 | 109.0 | 109.0 | 101.0 |
| 2022-05-31 | 40.54 (+0.06) | 0.45 (+0.01) | 0.2 (+0.02) | 444 | 9.47 | 31 | 0.66 | 123 | 2.62 | 4687 | 110.0 | 110.0 | 110.0 | 103.0 |
| 2022-04-29 | 40.48 (+0.01) | 0.44 (-0.03) | 0.18 (0.0) | -139 | 3.16 | -113 | 2.57 | -24 | 0.55 | 4393 | 109.5 | 108.0 | 114.5 | 107.5 |
| 2022-03-31 | 40.47 (+0.17) | 0.47 (-0.04) | 0.18 (+0.01) | 895 | 16.24 | -64 | 1.16 | 30 | 0.54 | 5511 | 109.0 | 103.0 | 110.0 | 101.0 |
| 2022-02-25 | 40.3 (-0.03) | 0.51 (0.0) | 0.17 (-0.01) | -138 | 4.55 | -12 | 0.4 | -12 | 0.4 | 3033 | 102.5 | 101.5 | 104.0 | 100.0 |
| 2022-01-26 | 40.33 (-0.15) | 0.51 (-0.01) | 0.18 (-0.01) | -439 | 13.38 | -26 | 0.79 | -67 | 2.04 | 3281 | 101.5 | 104.5 | 104.5 | 100.5 |
| 2021-12-30 | 40.48 (0.0) | 0.52 (-0.05) | 0.19 (0.0) | -165 | 5.06 | -218 | 6.69 | 0 | 0.0 | 3261 | 104.0 | 103.0 | 105.0 | 101.0 |
| 2021-11-30 | 40.48 (+0.02) | 0.57 (+0.33) | 0.19 (-0.06) | -143 | 1.96 | 1497 | 20.51 | -243 | 3.33 | 7298 | 104.5 | 100.5 | 107.0 | 93.8 |
| 2021-10-29 | 40.46 (+0.11) | 0.24 (+0.04) | 0.25 (0.0) | 462 | 11.43 | 152 | 3.76 | 5 | 0.12 | 4042 | 99.0 | 97.6 | 100.5 | 96.3 |
| 2021-09-30 | 40.35 (+0.03) | 0.2 (+0.01) | 0.25 (-0.04) | 140 | 4.21 | 3 | 0.09 | -185 | 5.57 | 3323 | 97.6 | 97.6 | 99.6 | 96.2 |
| 2021-08-31 | 40.32 (-0.15) | 0.19 (0.0) | 0.29 (+0.01) | -555 | 10.6 | 11 | 0.21 | 47 | 0.9 | 5238 | 98.5 | 94.5 | 99.5 | 92.1 |
| 2021-07-30 | 40.47 (+0.21) | 0.19 (-0.03) | 0.28 (-0.02) | 1091 | 13.17 | -141 | 1.7 | -97 | 1.17 | 8282 | 94.0 | 94.0 | 98.0 | 92.0 |
| 2021-06-30 | 40.26 (-0.23) | 0.22 (+0.03) | 0.3 (+0.04) | -1068 | 21.58 | 105 | 2.12 | 175 | 3.54 | 4950 | 94.1 | 91.6 | 94.4 | 91.5 |
| 2021-05-31 | 40.49 (-0.4) | 0.19 (-0.01) | 0.26 (+0.06) | -1871 | 17.84 | -67 | 0.64 | 247 | 2.36 | 10486 | 91.8 | 95.2 | 95.6 | 89.1 |
| 2021-04-29 | 40.89 (-0.18) | 0.2 (+0.02) | 0.2 (+0.03) | -696 | 8.68 | 96 | 1.2 | 147 | 1.83 | 8014 | 95.6 | 93.0 | 95.6 | 91.6 |
| 2021-03-31 | 41.07 (-0.14) | 0.18 (-0.01) | 0.17 (+0.12) | -543 | 4.86 | 27 | 0.24 | 532 | 4.77 | 11164 | 93.3 | 87.7 | 93.5 | 87.0 |
| 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 | |||
| 2021-02-26 | 41.21 (-0.08) | 0.19 (-0.07) | 0.05 (+0.01) | -262 | 6.18 | -288 | 6.8 | 59 | 1.39 | 4237 | 87.4 | 86.7 | 88.3 | 86.1 |
| 2021-01-29 | 41.29 (-0.21) | 0.26 (-0.04) | 0.04 (+0.02) | -933 | 15.89 | -206 | 3.51 | -22 | 0.37 | 5873 | 86.4 | 88.5 | 89.5 | 86.1 |
| 2020-12-31 | 41.5 (-0.1) | 0.3 (-0.04) | 0.02 (+0.02) | -517 | 8.96 | -129 | 2.24 | 86 | 1.49 | 5769 | 88.7 | 88.5 | 89.9 | 86.5 |
| 2020-11-30 | 41.6 (+0.29) | 0.34 (-0.01) | 0.0 (-0.03) | 1269 | 28.85 | -41 | 0.93 | -123 | 2.8 | 4398 | 88.7 | 87.0 | 90.1 | 87.0 |
| 2020-10-30 | 41.31 (+0.27) | 0.35 (-0.02) | 0.03 (-0.02) | 1085 | 17.6 | -83 | 1.35 | -106 | 1.72 | 6165 | 87.7 | 84.2 | 91.3 | 84.1 |
| 2020-09-30 | 41.04 (-0.26) | 0.37 (0.0) | 0.05 (-0.03) | -1146 | 25.51 | 4 | 0.09 | -117 | 2.6 | 4492 | 84.2 | 85.4 | 86.9 | 84.2 |
| 2020-08-31 | 41.3 (-0.41) | 0.37 (+0.01) | 0.08 (+0.02) | -1922 | 50.87 | 28 | 0.74 | 77 | 2.04 | 3778 | 85.0 | 86.0 | 86.3 | 85.0 |
| 2020-07-31 | 41.71 (-0.03) | 0.36 (-0.02) | 0.06 (0.0) | 100 | 1.32 | -59 | 0.78 | 9 | 0.12 | 7573 | 86.0 | 87.1 | 89.8 | 85.3 |
| 2020-06-30 | 41.74 (-0.36) | 0.38 (+0.16) | 0.06 (0.0) | -1710 | 20.26 | 780 | 9.24 | 21 | 0.25 | 8442 | 87.2 | 85.9 | 91.2 | 85.9 |
| 2020-05-29 | 42.1 (-0.59) | 0.22 (-0.06) | 0.06 (+0.06) | -2739 | 32.51 | -248 | 2.94 | 235 | 2.79 | 8425 | 85.6 | 87.7 | 87.8 | 85.5 |
| 2020-04-30 | 42.69 (+0.1) | 0.28 (+0.06) | 0.0 (0.0) | 554 | 13.29 | 246 | 5.9 | -77 | 1.85 | 4168 | 88.1 | 81.1 | 88.4 | 81.0 |
| 2020-03-31 | 42.59 (-0.15) | 0.22 (+0.07) | 0.0 (-0.07) | -715 | 7.58 | 294 | 3.12 | -588 | 6.23 | 9431 | 81.9 | 87.6 | 90.4 | 75.4 |
| 2020-02-27 | 42.74 (+0.1) | 0.15 (0.0) | 0.07 (0.0) | 278 | 7.82 | 15 | 0.42 | 18 | 0.51 | 3557 | 88.3 | 88.0 | 90.0 | 87.7 |
| 2020-01-31 | 42.64 (-0.18) | 0.15 (0.0) | 0.07 (-0.03) | -761 | 22.55 | 6 | 0.18 | -148 | 4.39 | 3375 | 88.8 | 91.2 | 91.2 | 86.9 |
| 2019-12-31 | 42.82 (+0.04) | 0.15 (0.0) | 0.1 (+0.01) | 152 | 4.52 | 9 | 0.27 | 50 | 1.49 | 3363 | 88.8 | 88.2 | 89.4 | 87.0 |
| 2019-11-29 | 42.78 (-0.02) | 0.15 (0.0) | 0.09 (+0.03) | -134 | 4.06 | 5 | 0.15 | 129 | 3.91 | 3302 | 88.2 | 87.1 | 88.3 | 86.9 |
| 2019-10-31 | 42.8 (-0.32) | 0.15 (0.0) | 0.06 (-0.03) | -1322 | 41.08 | -1 | 0.03 | -145 | 4.51 | 3218 | 87.1 | 88.0 | 88.1 | 86.1 |
| 2019-09-27 | 43.12 (+0.02) | 0.15 (+0.01) | 0.09 (0.0) | 24 | 1.08 | 51 | 2.29 | 5 | 0.22 | 2223 | 88.0 | 85.9 | 88.7 | 85.9 |
| 2019-08-30 | 43.1 () | 0.14 () | 0.09 () | -1122 | 225.3 | 41 | 8.23 | -41 | 8.23 | 498 | 86.0 | 86.5 | 86.5 | 86.0 |
