- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 42.03 (0.0) | 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 |
| 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 |
| 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 | 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 |
| 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 |
| 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 | 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 |
| 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 |
| 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 | 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 |
| 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 |
| 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 | 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 |
| 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 |
| 2023-11-22 | 42.25 (-0.01) | 1.28 (-0.04) | 0.31 (0.0) | -7 | -1.67 | -112 | -26.67 | 1 | 0.24 | 420 | 337.0 | 341.0 | 342.5 | 335.0 |
| 2023-11-21 | 42.26 (+0.02) | 1.32 (0.0) | 0.31 (0.0) | 32 | 1.73 | 0 | 0.0 | 6 | 0.32 | 1849 | 347.5 | 345.5 | 349.5 | 343.5 |
| 2023-11-20 | 42.24 (-0.03) | 1.32 (+0.04) | 0.31 (0.0) | -3 | -0.56 | 110 | 20.37 | -7 | -1.3 | 540 | 346.0 | 337.0 | 348.0 | 330.0 |
| 2023-11-17 | 42.27 (-0.17) | 1.28 (+0.13) | 0.31 (0.0) | -493 | -45.15 | 391 | 35.81 | 2 | 0.18 | 1092 | 334.0 | 339.0 | 344.0 | 330.5 |
| 2023-11-16 | 42.44 (-0.09) | 1.15 (+0.07) | 0.31 (0.0) | -289 | -28.0 | 214 | 20.74 | 11 | 1.07 | 1032 | 340.5 | 333.0 | 350.0 | 332.5 |
| 2023-11-15 | 42.53 (-0.01) | 1.08 (0.0) | 0.31 (+0.02) | -20 | -2.37 | 1 | 0.12 | 45 | 5.34 | 843 | 336.5 | 332.0 | 341.0 | 329.0 |
| 2023-11-14 | 42.54 (-0.02) | 1.08 (+0.02) | 0.29 (0.0) | -86 | -19.11 | 50 | 11.11 | 11 | 2.44 | 450 | 324.0 | 322.0 | 327.0 | 318.5 |
| 2023-11-13 | 42.56 (-0.03) | 1.06 (+0.02) | 0.29 (+0.01) | -63 | -13.21 | 64 | 13.42 | 13 | 2.73 | 477 | 321.0 | 326.0 | 326.0 | 316.0 |
| 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 | 42.59 (+0.03) | 1.04 (+0.06) | 0.28 (0.0) | 83 | 15.26 | 172 | 31.62 | 4 | 0.74 | 544 | 326.0 | 308.5 | 327.0 | 308.5 |
| 2023-11-09 | 42.56 (+0.1) | 0.98 (+0.01) | 0.28 (0.0) | 285 | 38.83 | 28 | 3.81 | 8 | 1.09 | 734 | 311.5 | 308.0 | 318.0 | 307.5 |
| 2023-11-08 | 42.46 (-0.03) | 0.97 (0.0) | 0.28 (+0.01) | -73 | -39.89 | 0 | 0.0 | 18 | 9.84 | 183 | 303.0 | 303.0 | 303.5 | 300.0 |
| 2023-11-07 | 42.49 (-0.01) | 0.97 (0.0) | 0.27 (0.0) | -50 | -39.06 | 0 | 0.0 | 2 | 1.56 | 128 | 303.5 | 301.5 | 305.0 | 301.5 |
| 2023-11-06 | 42.5 (+0.01) | 0.97 (0.0) | 0.27 (+0.01) | 16 | 10.46 | 0 | 0.0 | 39 | 25.49 | 153 | 302.0 | 300.0 | 305.0 | 299.0 |
| 2023-11-03 | 42.49 (0.0) | 0.97 (0.0) | 0.26 (+0.01) | 0 | 0.0 | 1 | 0.94 | 18 | 16.98 | 106 | 300.5 | 297.0 | 301.5 | 296.0 |
| 2023-11-02 | 42.49 (-0.01) | 0.97 (0.0) | 0.25 (0.0) | -9 | -3.08 | 1 | 0.34 | 1 | 0.34 | 292 | 297.0 | 289.5 | 299.0 | 286.5 |
| 2023-11-01 | 42.5 (-0.02) | 0.97 (0.0) | 0.25 (0.0) | -44 | -18.72 | 1 | 0.43 | -1 | -0.43 | 235 | 284.0 | 286.5 | 288.5 | 283.0 |
| 2023-10-31 | 42.52 (-0.03) | 0.97 (0.0) | 0.25 (0.0) | -92 | -16.97 | 0 | 0.0 | 16 | 2.95 | 542 | 286.0 | 293.0 | 295.5 | 275.0 |
| 2023-10-30 | 42.55 (0.0) | 0.97 (0.0) | 0.25 (0.0) | -26 | -12.09 | 0 | 0.0 | 0 | 0.0 | 215 | 297.0 | 292.0 | 301.5 | 292.0 |
| 2023-10-27 | 42.55 (0.0) | 0.97 (0.0) | 0.25 (0.0) | -6 | -13.04 | 1 | 2.17 | -2 | -4.35 | 46 | 292.0 | 292.0 | 295.0 | 292.0 |
| 2023-10-26 | 42.55 (-0.05) | 0.97 (+0.05) | 0.25 (0.0) | -129 | -32.91 | 50 | 12.76 | -16 | -4.08 | 392 | 292.0 | 293.0 | 295.0 | 285.5 |
| 2023-10-25 | 42.6 (-0.02) | 0.92 (0.0) | 0.25 (0.0) | -55 | -43.65 | 0 | 0.0 | 1 | 0.79 | 126 | 293.0 | 291.0 | 296.0 | 291.0 |
| 2023-10-24 | 42.62 (-0.01) | 0.92 (0.0) | 0.25 (0.0) | -50 | -18.8 | 0 | 0.0 | 1 | 0.38 | 266 | 290.5 | 287.5 | 292.5 | 287.5 |
| 2023-10-23 | 42.63 (-0.01) | 0.92 (0.0) | 0.25 (0.0) | -23 | -5.79 | 0 | 0.0 | -4 | -1.01 | 397 | 291.0 | 290.0 | 294.0 | 289.5 |
| 2023-10-20 | 42.64 (-0.04) | 0.92 (0.0) | 0.25 (0.0) | -143 | -30.04 | 0 | 0.0 | -4 | -0.84 | 476 | 290.0 | 291.5 | 293.0 | 285.0 |
| 2023-10-19 | 42.68 (-0.06) | 0.92 (0.0) | 0.25 (-0.01) | -187 | -63.39 | 6 | 2.03 | -13 | -4.41 | 295 | 295.0 | 300.0 | 302.0 | 295.0 |
| 2023-10-18 | 42.74 (-0.03) | 0.92 (0.0) | 0.26 (+0.01) | -92 | -18.78 | 1 | 0.2 | 13 | 2.65 | 490 | 300.0 | 302.0 | 302.0 | 299.5 |
| 2023-10-17 | 42.77 (-0.05) | 0.92 (-0.02) | 0.25 (0.0) | -130 | -39.27 | -55 | -16.62 | 1 | 0.3 | 331 | 300.0 | 303.0 | 304.5 | 300.0 |
| 2023-10-16 | 42.82 (-0.08) | 0.94 (-0.02) | 0.25 (0.0) | -241 | -55.92 | -55 | -12.76 | 7 | 1.62 | 431 | 300.5 | 305.5 | 309.0 | 300.5 |
| 2023-10-13 | 42.9 (-0.06) | 0.96 (+0.01) | 0.25 (0.0) | -170 | -54.49 | 40 | 12.82 | 2 | 0.64 | 312 | 307.5 | 314.0 | 314.5 | 307.5 |
| 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 | |||
| 2023-10-12 | 42.96 (-0.01) | 0.95 (0.0) | 0.25 (0.0) | -24 | -7.25 | 0 | 0.0 | 0 | 0.0 | 331 | 316.0 | 310.0 | 316.0 | 310.0 |
| 2023-10-11 | 42.97 (-0.04) | 0.95 (-0.01) | 0.25 (+0.01) | -136 | -24.29 | -49 | -8.75 | 21 | 3.75 | 560 | 309.0 | 319.0 | 319.0 | 305.0 |
| 2023-10-06 | 43.01 (0.0) | 0.96 (-0.02) | 0.24 (0.0) | -7 | -1.98 | -55 | -15.54 | -2 | -0.56 | 354 | 316.5 | 312.5 | 320.0 | 312.0 |
| 2023-10-05 | 43.01 (-0.02) | 0.98 (0.0) | 0.24 (0.0) | -49 | -11.16 | 0 | 0.0 | -2 | -0.46 | 439 | 315.0 | 306.5 | 316.5 | 306.0 |
| 2023-10-04 | 43.03 (-0.04) | 0.98 (0.0) | 0.24 (-0.01) | -102 | -27.72 | 0 | 0.0 | -2 | -0.54 | 368 | 306.5 | 310.5 | 314.5 | 304.0 |
| 2023-10-03 | 43.07 (-0.02) | 0.98 (0.0) | 0.25 (0.0) | -72 | -35.82 | 0 | 0.0 | 0 | 0.0 | 201 | 313.0 | 309.0 | 316.0 | 309.0 |
| 2023-10-02 | 43.09 (0.0) | 0.98 (0.0) | 0.25 (0.0) | 6 | 1.08 | 0 | 0.0 | 2 | 0.36 | 554 | 311.5 | 312.5 | 315.0 | 310.0 |
| 2023-09-28 | 43.09 (-0.01) | 0.98 (0.0) | 0.25 (0.0) | -13 | -4.51 | 0 | 0.0 | 0 | 0.0 | 288 | 310.0 | 310.5 | 312.0 | 309.5 |
| 2023-09-27 | 43.1 (0.0) | 0.98 (0.0) | 0.25 (0.0) | -1 | -0.79 | 15 | 11.9 | -13 | -10.32 | 126 | 310.0 | 309.5 | 313.5 | 309.0 |
| 2023-09-26 | 43.1 (-0.01) | 0.98 (0.0) | 0.25 (-0.01) | -42 | -12.17 | 0 | 0.0 | -28 | -8.12 | 345 | 313.0 | 309.5 | 314.0 | 308.0 |
| 2023-09-25 | 43.11 (-0.02) | 0.98 (0.0) | 0.26 (0.0) | -41 | -9.15 | 1 | 0.22 | -1 | -0.22 | 448 | 312.0 | 315.5 | 318.0 | 312.0 |
| 2023-09-22 | 43.13 (+0.01) | 0.98 (0.0) | 0.26 (0.0) | 22 | 21.15 | 0 | 0.0 | -9 | -8.65 | 104 | 316.5 | 310.0 | 316.5 | 310.0 |
| 2023-09-21 | 43.12 (-0.05) | 0.98 (0.0) | 0.26 (-0.01) | -145 | -51.42 | 1 | 0.35 | -6 | -2.13 | 282 | 309.5 | 312.0 | 313.0 | 308.0 |
| 2023-09-20 | 43.17 (-0.01) | 0.98 (0.0) | 0.27 (0.0) | -44 | -18.18 | -1 | -0.41 | -3 | -1.24 | 242 | 313.0 | 318.5 | 318.5 | 312.5 |
| 2023-09-19 | 43.18 (-0.01) | 0.98 (0.0) | 0.27 (-0.01) | 43 | 20.98 | 0 | 0.0 | -38 | -18.54 | 205 | 319.0 | 321.0 | 324.5 | 319.0 |
| 2023-09-18 | 43.19 (0.0) | 0.98 (0.0) | 0.28 (0.0) | 20 | 23.81 | 0 | 0.0 | 1 | 1.19 | 84 | 322.0 | 322.0 | 326.0 | 322.0 |
| 2023-09-15 | 43.19 (+0.02) | 0.98 (0.0) | 0.28 (0.0) | 55 | 19.93 | 2 | 0.72 | 1 | 0.36 | 276 | 326.0 | 320.5 | 326.0 | 319.5 |
| 2023-09-14 | 43.17 (+0.02) | 0.98 (+0.02) | 0.28 (0.0) | 46 | 13.22 | 50 | 14.37 | -4 | -1.15 | 348 | 323.0 | 316.5 | 325.0 | 316.5 |
| 2023-09-13 | 43.15 (-0.02) | 0.96 (+0.02) | 0.28 (0.0) | -75 | -40.76 | 61 | 33.15 | 7 | 3.8 | 184 | 315.0 | 321.5 | 321.5 | 314.0 |
| 2023-09-12 | 43.17 (+0.03) | 0.94 (0.0) | 0.28 (+0.01) | 74 | 13.53 | 1 | 0.18 | 25 | 4.57 | 547 | 321.0 | 310.0 | 323.0 | 307.0 |
| 2023-09-11 | 43.14 (-0.02) | 0.94 (0.0) | 0.27 (+0.01) | -47 | -14.33 | 0 | 0.0 | 39 | 11.89 | 328 | 308.0 | 308.0 | 312.5 | 307.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 43.16 (0.0) | 0.94 (0.0) | 0.26 (0.0) | -5 | -3.82 | -1 | -0.76 | -2 | -1.53 | 131 | 306.0 | 304.5 | 307.5 | 301.5 |
| 2023-09-07 | 43.16 (-0.01) | 0.94 (0.0) | 0.26 (0.0) | -39 | -17.41 | 0 | 0.0 | -14 | -6.25 | 224 | 305.0 | 307.5 | 310.0 | 304.5 |
| 2023-09-06 | 43.17 (-0.02) | 0.94 (0.0) | 0.26 (-0.01) | -19 | -11.95 | 0 | 0.0 | -16 | -10.06 | 159 | 310.5 | 307.5 | 312.5 | 307.0 |
| 2023-09-05 | 43.19 (0.0) | 0.94 (0.0) | 0.27 (0.0) | -22 | -30.14 | 0 | 0.0 | 0 | 0.0 | 73 | 310.0 | 312.0 | 312.0 | 308.5 |
| 2023-09-04 | 43.19 (+0.03) | 0.94 (-0.03) | 0.27 (0.0) | 91 | 42.52 | -92 | -42.99 | -2 | -0.93 | 214 | 312.0 | 308.0 | 314.0 | 308.0 |
| 2023-09-01 | 43.16 (+0.06) | 0.97 (+0.03) | 0.27 (+0.01) | 164 | 33.88 | 90 | 18.6 | 22 | 4.55 | 484 | 313.0 | 301.0 | 315.5 | 299.0 |
| 2023-08-31 | 43.1 (-0.09) | 0.94 (0.0) | 0.26 (0.0) | -225 | -39.68 | 0 | 0.0 | 3 | 0.53 | 567 | 299.0 | 306.5 | 309.0 | 299.0 |
| 2023-08-30 | 43.19 (0.0) | 0.94 (0.0) | 0.26 (+0.01) | -16 | -4.79 | 0 | 0.0 | 32 | 9.58 | 334 | 311.0 | 310.5 | 312.5 | 307.5 |
| 2023-08-29 | 43.19 (0.0) | 0.94 (0.0) | 0.25 (0.0) | -13 | -5.06 | -1 | -0.39 | 4 | 1.56 | 257 | 305.5 | 300.0 | 305.5 | 299.5 |
| 2023-08-28 | 43.19 (0.0) | 0.94 (0.0) | 0.25 (0.0) | 6 | 6.45 | 1 | 1.08 | -1 | -1.08 | 93 | 300.0 | 299.5 | 302.5 | 299.0 |
| 2023-08-25 | 43.19 (-0.05) | 0.94 (0.0) | 0.25 (0.0) | -136 | -73.12 | 0 | 0.0 | -2 | -1.08 | 186 | 300.0 | 303.5 | 305.0 | 300.0 |
| 2023-08-24 | 43.24 (0.0) | 0.94 (0.0) | 0.25 (0.0) | 2 | 1.43 | 0 | 0.0 | -2 | -1.43 | 140 | 307.5 | 303.5 | 311.0 | 303.5 |
| 2023-08-23 | 43.24 (+0.01) | 0.94 (0.0) | 0.25 (0.0) | 17 | 7.66 | 0 | 0.0 | 1 | 0.45 | 222 | 303.5 | 304.0 | 307.0 | 299.5 |
| 2023-08-22 | 43.23 (-0.01) | 0.94 (0.0) | 0.25 (0.0) | -51 | -34.46 | 0 | 0.0 | 0 | 0.0 | 148 | 304.0 | 304.5 | 305.5 | 303.0 |
| 2023-08-21 | 43.24 (-0.06) | 0.94 (+0.04) | 0.25 (0.0) | -140 | -46.82 | 100 | 33.44 | 0 | 0.0 | 299 | 304.5 | 303.0 | 306.0 | 301.5 |
| 2023-08-18 | 43.3 (+0.11) | 0.9 (0.0) | 0.25 (0.0) | 314 | 45.24 | 0 | 0.0 | -1 | -0.14 | 694 | 304.5 | 307.0 | 311.5 | 300.0 |
| 2023-08-17 | 43.19 (0.0) | 0.9 (+0.02) | 0.25 (0.0) | 4 | 0.68 | 73 | 12.35 | -2 | -0.34 | 591 | 310.0 | 306.0 | 314.5 | 303.0 |
| 2023-08-16 | 43.19 (-0.03) | 0.88 (+0.03) | 0.25 (0.0) | -102 | -21.61 | 93 | 19.7 | 1 | 0.21 | 472 | 311.0 | 310.0 | 319.0 | 308.5 |
| 2023-08-15 | 43.22 (-0.01) | 0.85 (+0.04) | 0.25 (0.0) | -45 | -7.77 | 99 | 17.1 | -8 | -1.38 | 579 | 314.0 | 306.0 | 318.0 | 306.0 |
| 2023-08-14 | 43.23 (-0.01) | 0.81 (0.0) | 0.25 (-0.02) | -28 | -5.49 | 1 | 0.2 | -41 | -8.04 | 510 | 302.5 | 307.5 | 309.0 | 300.5 |
| 2023-08-11 | 43.24 (-0.03) | 0.81 (0.0) | 0.27 (0.0) | -99 | -27.97 | 0 | 0.0 | -2 | -0.56 | 354 | 309.5 | 313.5 | 314.0 | 307.5 |
| 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 | |||
| 2023-08-10 | 43.27 (-0.04) | 0.81 (+0.02) | 0.27 (0.0) | -130 | -13.46 | 70 | 7.25 | 0 | 0.0 | 966 | 313.5 | 314.0 | 318.5 | 308.5 |
| 2023-08-09 | 43.31 (0.0) | 0.79 (0.0) | 0.27 (-0.01) | -6 | -2.6 | -2 | -0.87 | -29 | -12.55 | 231 | 320.5 | 320.5 | 328.0 | 318.0 |
| 2023-08-08 | 43.31 (-0.01) | 0.79 (0.0) | 0.28 (-0.01) | -37 | -11.82 | 0 | 0.0 | -39 | -12.46 | 313 | 323.5 | 329.5 | 333.5 | 323.5 |
| 2023-08-07 | 43.32 (-0.01) | 0.79 (0.0) | 0.29 (0.0) | -39 | -12.19 | 1 | 0.31 | -5 | -1.56 | 320 | 330.0 | 329.5 | 338.0 | 329.0 |
| 2023-08-04 | 43.33 (+0.01) | 0.79 (+0.06) | 0.29 (0.0) | -13 | -1.92 | 167 | 24.67 | -5 | -0.74 | 677 | 334.0 | 322.0 | 339.0 | 321.0 |
| 2023-08-02 | 43.32 (-0.03) | 0.73 (0.0) | 0.29 (-0.02) | -98 | -21.97 | 1 | 0.22 | -36 | -8.07 | 446 | 322.5 | 331.0 | 333.5 | 321.5 |
| 2023-08-01 | 43.35 (-0.03) | 0.73 (+0.03) | 0.31 (+0.01) | -80 | -9.6 | 90 | 10.8 | 5 | 0.6 | 833 | 334.5 | 325.0 | 339.5 | 325.0 |
| 2023-07-31 | 43.38 (-0.08) | 0.7 (0.0) | 0.3 (+0.02) | -241 | -18.27 | -1 | -0.08 | 81 | 6.14 | 1319 | 325.0 | 315.0 | 333.0 | 314.5 |
| 2023-07-28 | 43.46 (-0.01) | 0.7 (0.0) | 0.28 (+0.01) | -41 | -9.15 | -3 | -0.67 | 22 | 4.91 | 448 | 313.0 | 307.0 | 316.5 | 307.0 |
| 2023-07-27 | 43.47 (+0.09) | 0.7 (0.0) | 0.27 (0.0) | 277 | 41.1 | -4 | -0.59 | 0 | 0.0 | 674 | 308.0 | 310.0 | 311.5 | 304.0 |
| 2023-07-26 | 43.38 (+0.07) | 0.7 (-0.01) | 0.27 (0.0) | 192 | 33.39 | -6 | -1.04 | 0 | 0.0 | 575 | 310.0 | 304.0 | 312.0 | 303.0 |
| 2023-07-25 | 43.31 (+0.17) | 0.71 (0.0) | 0.27 (0.0) | 514 | 42.44 | -3 | -0.25 | 0 | 0.0 | 1211 | 306.0 | 312.5 | 313.0 | 301.5 |
| 2023-07-24 | 43.14 (-0.02) | 0.71 (+0.01) | 0.27 (0.0) | -61 | -12.37 | 30 | 6.09 | 11 | 2.23 | 493 | 311.5 | 322.5 | 322.5 | 311.5 |
| 2023-07-21 | 43.16 (-0.03) | 0.7 (0.0) | 0.27 (0.0) | -101 | -35.31 | 0 | 0.0 | 0 | 0.0 | 286 | 324.0 | 324.0 | 326.0 | 320.5 |
| 2023-07-20 | 43.19 (0.0) | 0.7 (+0.01) | 0.27 (+0.01) | 2 | 0.43 | 8 | 1.74 | 3 | 0.65 | 461 | 325.0 | 319.0 | 327.0 | 316.5 |
| 2023-07-19 | 43.19 (-0.03) | 0.69 (0.0) | 0.26 (0.0) | -86 | -7.99 | 0 | 0.0 | 15 | 1.39 | 1077 | 319.0 | 332.0 | 332.0 | 315.0 |
| 2023-07-18 | 43.22 (+0.02) | 0.69 (-0.01) | 0.26 (0.0) | -37 | -9.49 | -25 | -6.41 | -2 | -0.51 | 390 | 343.0 | 343.0 | 349.0 | 339.0 |
| 2023-07-17 | 43.2 (+0.03) | 0.7 (0.0) | 0.26 (0.0) | -20 | -14.81 | 0 | 0.0 | 2 | 1.48 | 135 | 343.0 | 346.0 | 346.0 | 341.0 |
| 2023-07-14 | 43.17 (-0.02) | 0.7 (+0.01) | 0.26 (0.0) | -71 | -20.58 | 28 | 8.12 | -3 | -0.87 | 345 | 343.0 | 343.0 | 346.5 | 342.5 |
| 2023-07-13 | 43.19 (-0.01) | 0.69 (0.0) | 0.26 (0.0) | -34 | -14.47 | 0 | 0.0 | 1 | 0.43 | 235 | 343.0 | 342.0 | 346.0 | 337.0 |
| 2023-07-12 | 43.2 (-0.11) | 0.69 (+0.03) | 0.26 (0.0) | -325 | -49.47 | 85 | 12.94 | -7 | -1.07 | 657 | 341.0 | 335.0 | 342.5 | 332.0 |
| 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 | |||
| 2023-07-11 | 43.31 (0.0) | 0.66 (0.0) | 0.26 (0.0) | 14 | 6.51 | 0 | 0.0 | 0 | 0.0 | 215 | 340.0 | 335.0 | 343.0 | 334.5 |
| 2023-07-10 | 43.31 (-0.07) | 0.66 (-0.01) | 0.26 (-0.01) | -205 | -42.71 | -1 | -0.21 | -13 | -2.71 | 480 | 335.0 | 332.0 | 338.0 | 331.5 |
| 2023-07-07 | 43.38 (-0.02) | 0.67 (+0.01) | 0.27 (0.0) | -54 | -16.62 | 1 | 0.31 | -12 | -3.69 | 325 | 335.0 | 330.0 | 338.5 | 326.5 |
| 2023-07-06 | 43.4 (-0.1) | 0.66 (0.0) | 0.27 (-0.01) | -293 | -58.37 | 1 | 0.2 | -17 | -3.39 | 502 | 330.0 | 342.5 | 345.5 | 330.0 |
| 2023-07-05 | 43.5 (-0.02) | 0.66 (0.0) | 0.28 (0.0) | -52 | -21.4 | 1 | 0.41 | -15 | -6.17 | 243 | 346.0 | 345.0 | 350.5 | 345.0 |
| 2023-07-04 | 43.52 (0.0) | 0.66 (+0.08) | 0.28 (0.0) | -6 | -3.95 | 1 | 0.66 | 0 | 0.0 | 152 | 350.0 | 345.0 | 350.0 | 341.5 |
| 2023-07-03 | 43.52 (0.0) | 0.58 (0.0) | 0.28 (0.0) | 7 | 3.95 | 0 | 0.0 | 2 | 1.13 | 177 | 348.0 | 342.5 | 350.0 | 342.5 |
| 2023-06-30 | 43.52 (-0.03) | 0.58 (-0.01) | 0.28 (0.0) | -99 | -25.71 | -35 | -9.09 | -1 | -0.26 | 385 | 342.5 | 344.0 | 347.0 | 340.5 |
| 2023-06-29 | 43.55 (0.0) | 0.59 (0.0) | 0.28 (0.0) | -7 | -5.07 | 0 | 0.0 | 9 | 6.52 | 138 | 346.0 | 347.0 | 350.0 | 343.0 |
| 2023-06-28 | 43.55 (-0.03) | 0.59 (0.0) | 0.28 (0.0) | -62 | -28.31 | 0 | 0.0 | -14 | -6.39 | 219 | 345.0 | 340.5 | 346.0 | 340.5 |
| 2023-06-27 | 43.58 (-0.01) | 0.59 (0.0) | 0.28 (-0.01) | -28 | -17.39 | 0 | 0.0 | -19 | -11.8 | 161 | 343.0 | 345.0 | 345.0 | 339.0 |
| 2023-06-26 | 43.59 (-0.02) | 0.59 (0.0) | 0.29 (0.0) | -56 | -15.73 | 0 | 0.0 | 5 | 1.4 | 356 | 344.0 | 344.5 | 347.5 | 336.5 |
| 2023-06-21 | 43.61 (+0.01) | 0.59 (0.0) | 0.29 (0.0) | 22 | 3.09 | -1 | -0.14 | 2 | 0.28 | 712 | 341.5 | 341.0 | 343.0 | 335.5 |
| 2023-06-20 | 43.6 (-0.04) | 0.59 (0.0) | 0.29 (0.0) | -127 | -33.51 | 0 | 0.0 | -5 | -1.32 | 379 | 339.5 | 349.0 | 349.0 | 338.5 |
| 2023-06-19 | 43.64 (0.0) | 0.59 (0.0) | 0.29 (-0.02) | -4 | -2.01 | 0 | 0.0 | -77 | -38.69 | 199 | 348.5 | 348.5 | 349.0 | 343.0 |
| 2023-06-16 | 43.64 (-0.06) | 0.59 (+0.03) | 0.31 (0.0) | -148 | -22.6 | 83 | 12.67 | 1 | 0.15 | 655 | 348.5 | 356.0 | 356.0 | 348.5 |
| 2023-06-15 | 43.7 (-0.49) | 0.56 (-0.05) | 0.31 (0.0) | 95 | 17.79 | -150 | -28.09 | 14 | 2.62 | 534 | 355.0 | 359.0 | 362.0 | 351.5 |
| 2023-06-14 | 44.19 (-0.04) | 0.61 (0.0) | 0.31 (0.0) | -117 | -21.91 | -2 | -0.37 | 4 | 0.75 | 534 | 358.0 | 362.0 | 363.5 | 356.0 |
| 2023-06-13 | 44.23 (-0.03) | 0.61 (0.0) | 0.31 (+0.01) | -52 | -9.63 | 0 | 0.0 | 15 | 2.78 | 540 | 362.0 | 359.0 | 368.5 | 358.5 |
| 2023-06-12 | 44.26 (-0.01) | 0.61 (0.0) | 0.3 (0.0) | -38 | -19.19 | -1 | -0.51 | 0 | 0.0 | 198 | 358.5 | 368.0 | 368.0 | 356.5 |
| 2023-06-09 | 44.27 (-0.02) | 0.61 (0.0) | 0.3 (+0.01) | -41 | -18.3 | 0 | 0.0 | 30 | 13.39 | 224 | 362.5 | 365.0 | 368.0 | 360.5 |
| 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 | |||
| 2023-06-08 | 44.29 (-0.01) | 0.61 (0.0) | 0.29 (0.0) | -38 | -9.84 | 0 | 0.0 | 12 | 3.11 | 386 | 362.5 | 362.5 | 370.0 | 361.0 |
| 2023-06-07 | 44.3 (+0.08) | 0.61 (0.0) | 0.29 (-0.01) | 229 | 38.17 | -1 | -0.17 | -29 | -4.83 | 600 | 364.5 | 347.5 | 365.0 | 347.5 |
| 2023-06-06 | 44.22 (+0.02) | 0.61 (-0.02) | 0.3 (0.0) | 66 | 25.19 | -56 | -21.37 | 3 | 1.15 | 262 | 349.0 | 350.0 | 351.0 | 344.5 |
| 2023-06-05 | 44.2 (+0.03) | 0.63 (-0.05) | 0.3 (0.0) | 88 | 27.67 | -127 | -39.94 | -21 | -6.6 | 318 | 348.0 | 348.5 | 352.0 | 340.5 |
| 2023-06-02 | 44.17 (-0.02) | 0.68 (0.0) | 0.3 (0.0) | -67 | -23.18 | 3 | 1.04 | 4 | 1.38 | 289 | 348.5 | 354.0 | 354.0 | 346.0 |
| 2023-06-01 | 44.19 (-0.01) | 0.68 (0.0) | 0.3 (0.0) | -14 | -14.89 | 0 | 0.0 | 5 | 5.32 | 94 | 354.0 | 357.0 | 357.0 | 350.0 |
| 2023-05-31 | 44.2 (-0.01) | 0.68 (0.0) | 0.3 (+0.01) | -28 | -5.37 | -1 | -0.19 | 31 | 5.95 | 521 | 352.5 | 350.5 | 355.0 | 350.0 |
| 2023-05-30 | 44.21 (+0.01) | 0.68 (0.0) | 0.29 (0.0) | 19 | 9.13 | -13 | -6.25 | -2 | -0.96 | 208 | 350.5 | 352.5 | 357.0 | 349.0 |
| 2023-05-29 | 44.2 (+0.01) | 0.68 (0.0) | 0.29 (0.0) | 28 | 17.72 | -1 | -0.63 | 0 | 0.0 | 158 | 351.5 | 349.0 | 355.0 | 348.0 |
| 2023-05-26 | 44.19 (-0.01) | 0.68 (-0.02) | 0.29 (0.0) | -32 | -13.22 | -54 | -22.31 | 0 | 0.0 | 242 | 345.0 | 342.5 | 346.0 | 338.5 |
| 2023-05-25 | 44.2 (-0.05) | 0.7 (-0.02) | 0.29 (0.0) | -155 | -29.75 | -52 | -9.98 | -1 | -0.19 | 521 | 347.5 | 350.0 | 350.0 | 340.0 |
| 2023-05-24 | 44.25 (-0.03) | 0.72 (+0.01) | 0.29 (+0.01) | -90 | -37.5 | 8 | 3.33 | 42 | 17.5 | 240 | 354.0 | 358.5 | 358.5 | 349.5 |
| 2023-05-23 | 44.28 (-0.02) | 0.71 (0.0) | 0.28 (+0.01) | -62 | -7.54 | 8 | 0.97 | 12 | 1.46 | 822 | 359.5 | 363.5 | 370.0 | 357.5 |
| 2023-05-22 | 44.3 (+0.01) | 0.71 (-0.01) | 0.27 (0.0) | 35 | 17.41 | -24 | -11.94 | 13 | 6.47 | 201 | 351.0 | 346.5 | 353.0 | 346.5 |
| 2023-05-19 | 44.29 (+0.01) | 0.72 (0.0) | 0.27 (0.0) | 16 | 2.63 | 7 | 1.15 | 10 | 1.64 | 608 | 346.5 | 339.5 | 347.0 | 339.5 |
| 2023-05-18 | 44.28 (-0.01) | 0.72 (0.0) | 0.27 (+0.02) | -14 | -5.65 | 0 | 0.0 | 40 | 16.13 | 248 | 339.5 | 340.5 | 345.5 | 337.0 |
| 2023-05-17 | 44.29 (-0.04) | 0.72 (0.0) | 0.25 (+0.05) | -108 | -20.93 | 0 | 0.0 | 162 | 31.4 | 516 | 343.0 | 340.5 | 344.5 | 335.0 |
| 2023-05-16 | 44.33 (-0.01) | 0.72 (0.0) | 0.2 (+0.02) | -29 | -13.88 | 0 | 0.0 | 52 | 24.88 | 209 | 338.0 | 339.5 | 347.5 | 336.0 |
| 2023-05-15 | 44.34 (0.0) | 0.72 (0.0) | 0.18 (0.0) | -5 | -4.67 | 0 | 0.0 | 9 | 8.41 | 107 | 334.0 | 333.0 | 339.0 | 333.0 |
| 2023-05-12 | 44.34 (-0.02) | 0.72 (0.0) | 0.18 (0.0) | -50 | -29.59 | 0 | 0.0 | 1 | 0.59 | 169 | 340.5 | 347.5 | 347.5 | 340.5 |
| 2023-05-11 | 44.36 (0.0) | 0.72 (0.0) | 0.18 (0.0) | -3 | -2.78 | 0 | 0.0 | 0 | 0.0 | 108 | 343.0 | 348.0 | 348.0 | 342.0 |
| 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 | |||
| 2023-05-10 | 44.36 (+0.01) | 0.72 (0.0) | 0.18 (0.0) | 10 | 3.98 | 0 | 0.0 | -13 | -5.18 | 251 | 346.0 | 344.5 | 347.0 | 339.0 |
| 2023-05-09 | 44.35 (-0.02) | 0.72 (0.0) | 0.18 (0.0) | -41 | -25.62 | -1 | -0.62 | 1 | 0.62 | 160 | 344.0 | 348.0 | 348.0 | 341.0 |
| 2023-05-08 | 44.37 (+0.01) | 0.72 (0.0) | 0.18 (0.0) | 24 | 10.0 | 0 | 0.0 | 0 | 0.0 | 240 | 348.5 | 346.5 | 352.0 | 345.5 |
| 2023-05-05 | 44.36 (-0.05) | 0.72 (0.0) | 0.18 (0.0) | -131 | -29.31 | 0 | 0.0 | 4 | 0.89 | 447 | 346.5 | 354.0 | 354.0 | 338.5 |
| 2023-05-04 | 44.41 (+0.02) | 0.72 (0.0) | 0.18 (+0.01) | 49 | 12.34 | 0 | 0.0 | 22 | 5.54 | 397 | 354.0 | 345.0 | 354.0 | 342.0 |
| 2023-05-03 | 44.39 (0.0) | 0.72 (+0.01) | 0.17 (0.0) | -19 | -8.96 | 11 | 5.19 | 3 | 1.42 | 212 | 345.0 | 348.0 | 348.5 | 344.0 |
| 2023-05-02 | 44.39 (+0.02) | 0.71 (0.0) | 0.17 (+0.01) | 73 | 19.36 | 13 | 3.45 | 32 | 8.49 | 377 | 350.5 | 342.0 | 353.0 | 341.5 |
| 2023-04-28 | 44.37 (0.0) | 0.71 (+0.01) | 0.16 (+0.01) | -12 | -1.36 | 13 | 1.47 | 30 | 3.4 | 882 | 337.5 | 331.5 | 339.5 | 331.5 |
| 2023-04-27 | 44.37 (-0.02) | 0.7 (+0.01) | 0.15 (+0.01) | -61 | -24.7 | 32 | 12.96 | 22 | 8.91 | 247 | 333.0 | 336.0 | 336.0 | 327.0 |
| 2023-04-26 | 44.39 (0.0) | 0.69 (0.0) | 0.14 (+0.01) | 3 | 1.01 | 12 | 4.05 | 33 | 11.15 | 296 | 334.5 | 329.0 | 335.0 | 324.0 |
| 2023-04-25 | 44.39 (+0.03) | 0.69 (-0.03) | 0.13 (0.0) | 78 | 14.29 | -76 | -13.92 | -11 | -2.01 | 546 | 326.0 | 326.5 | 328.0 | 325.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 42.03 (+0.42) | 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 |
| 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 |
| 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 | |||
| 2023-12-01 | 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 |
| 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 |
| 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 | |||
| 2023-07-07 | 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 |
| 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 |
| 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 | |||
| 2023-02-10 | 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 |
| 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 |
| 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 | |||
| 2022-09-08 | 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 |
| 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 |
| 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 | |||
| 2022-04-15 | 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 |
| 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 |
| 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 | |||
| 2021-11-12 | 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 |
| 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 |
| 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 | |||
| 2021-06-18 | 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 |
| 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 |
| 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 | |||
| 2021-01-15 | 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 |
| 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 |
| 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 | |||
| 2020-08-21 | 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 |
| 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 |
| 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 | |||
| 2020-03-27 | 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 |
| 2020-03-20 | 41.27 (-0.1) | 1.0 (-0.03) | 0.13 (-0.05) | -534 | -4.53 | -88 | -0.75 | -132 | -1.12 | 11785 | 235.5 | 205.0 | 238.0 | 170.5 |
| 2020-03-13 | 41.37 (-0.4) | 1.03 (-0.07) | 0.18 (+0.01) | -1232 | -12.88 | -183 | -1.91 | 20 | 0.21 | 9567 | 206.0 | 237.5 | 243.0 | 198.0 |
| 2020-03-06 | 41.77 (-0.17) | 1.1 (-0.17) | 0.17 (+0.05) | -505 | -13.48 | -492 | -13.14 | 143 | 3.82 | 3745 | 246.0 | 240.0 | 255.0 | 238.5 |
| 2020-02-27 | 41.94 (-0.23) | 1.27 (-0.15) | 0.12 (+0.01) | -685 | -21.33 | -454 | -14.14 | 45 | 1.4 | 3211 | 244.0 | 255.0 | 255.0 | 241.5 |
| 2020-02-21 | 42.17 (-0.16) | 1.42 (0.0) | 0.11 (+0.1) | -422 | -21.61 | -9 | -0.46 | 282 | 14.44 | 1953 | 258.5 | 253.0 | 263.0 | 253.0 |
| 2020-02-14 | 42.33 (-0.59) | 1.42 (-0.03) | 0.01 (+0.01) | -1768 | -39.93 | -74 | -1.67 | 25 | 0.56 | 4428 | 256.0 | 256.5 | 263.5 | 253.0 |
| 2020-02-07 | 42.92 (-0.71) | 1.45 (+0.16) | 0.0 (0.0) | -2076 | -27.54 | 452 | 6.0 | -9 | -0.12 | 7538 | 258.0 | 240.0 | 270.0 | 231.5 |
| 2020-01-31 | 43.63 (-0.36) | 1.29 (+0.03) | 0.0 (-0.01) | -1034 | -35.94 | 98 | 3.41 | -2 | -0.07 | 2877 | 247.5 | 271.0 | 271.0 | 243.5 |
| 2020-01-20 | 43.99 (-0.02) | 1.26 (+0.01) | 0.01 (0.0) | 0 | 0.0 | 28 | 10.89 | 0 | 0.0 | 257 | 285.0 | 287.0 | 287.0 | 283.0 |
| 2020-01-17 | 44.01 (-0.06) | 1.25 (+0.19) | 0.01 (0.0) | -2 | -0.06 | 565 | 16.05 | -16 | -0.45 | 3521 | 284.5 | 287.5 | 297.0 | 280.0 |
| 2020-01-10 | 44.07 (-0.07) | 1.06 (+0.2) | 0.01 (+0.01) | -215 | -9.52 | 575 | 25.45 | 23 | 1.02 | 2259 | 286.5 | 274.0 | 289.0 | 269.0 |
| 2020-01-03 | 44.14 (+0.01) | 0.86 (-0.01) | 0.0 (0.0) | 15 | 1.86 | -19 | -2.36 | -2 | -0.25 | 805 | 276.5 | 274.0 | 278.5 | 269.0 |
| 2019-12-31 | 44.13 (-0.01) | 0.87 (0.0) | 0.0 (0.0) | -22 | -5.28 | 124 | 29.74 | 0 | 0.0 | 417 | 277.0 | 275.5 | 279.5 | 273.0 |
| 2019-12-27 | 44.14 (+0.01) | 0.87 (+0.04) | 0.0 (0.0) | 13 | 1.57 | 129 | 15.58 | 0 | 0.0 | 828 | 275.5 | 275.5 | 279.5 | 273.0 |
| 2019-12-20 | 44.13 (-0.04) | 0.83 (+0.17) | 0.0 (0.0) | -167 | -4.5 | 511 | 13.76 | -2 | -0.05 | 3713 | 275.0 | 268.5 | 281.5 | 265.0 |
| 2019-12-13 | 44.17 (-0.5) | 0.66 (-0.04) | 0.0 (0.0) | -1615 | -28.74 | -124 | -2.21 | -4 | -0.07 | 5619 | 268.5 | 284.0 | 284.0 | 253.0 |
| 2019-12-06 | 44.67 (+0.16) | 0.7 (-0.04) | 0.0 (0.0) | 328 | 16.57 | -131 | -6.62 | 0 | 0.0 | 1979 | 283.0 | 283.5 | 283.5 | 275.0 |
| 2019-11-29 | 44.51 (+0.09) | 0.74 (+0.03) | 0.0 (0.0) | 209 | 5.39 | 85 | 2.19 | 5 | 0.13 | 3876 | 280.0 | 283.5 | 296.0 | 279.0 |
| 2019-11-22 | 44.42 (+0.07) | 0.71 (-0.06) | 0.0 (0.0) | 212 | 7.38 | -163 | -5.68 | -8 | -0.28 | 2871 | 281.0 | 282.5 | 286.0 | 275.5 |
| 2019-11-15 | 44.35 (-0.01) | 0.77 (-0.03) | 0.0 (-0.01) | 234 | 6.1 | -82 | -2.14 | -26 | -0.68 | 3837 | 282.5 | 292.5 | 293.5 | 281.5 |
| 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 | |||
| 2019-11-08 | 44.36 (+0.3) | 0.8 (+0.06) | 0.01 (0.0) | 929 | 12.83 | 169 | 2.33 | 9 | 0.12 | 7239 | 296.5 | 277.5 | 310.5 | 275.0 |
| 2019-11-01 | 44.06 (-0.02) | 0.74 (0.0) | 0.01 (+0.01) | -29 | -0.87 | 5 | 0.15 | 23 | 0.69 | 3347 | 279.0 | 269.0 | 284.5 | 265.0 |
| 2019-10-25 | 44.08 (-0.02) | 0.74 (-0.03) | 0.0 (0.0) | 206 | 7.53 | -87 | -3.18 | -18 | -0.66 | 2736 | 267.5 | 265.0 | 270.0 | 261.5 |
| 2019-10-18 | 44.1 () | 0.77 () | 0.0 () | 223 | 7.14 | 0 | 0.0 | -15 | -0.48 | 3122 | 265.0 | 263.0 | 271.0 | 255.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 42.03 (+0.11) | 1.24 (-0.05) | 0.28 (-0.03) | 356 | 3.53 | -133 | -1.32 | -105 | -1.04 | 10093 | 365.0 | 352.0 | 371.5 | 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 |
| 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 |
| 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 | |||
| 2022-08-31 | 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 |
| 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 |
| 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 | |||
| 2020-11-30 | 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 (-0.38) | 0.87 (+0.13) | 0.0 (0.0) | -1463 | -11.65 | 509 | 4.05 | -6 | -0.05 | 12557 | 277.0 | 283.5 | 284.0 | 253.0 |
| 2019-11-29 | 44.51 (+0.45) | 0.74 (+0.01) | 0.0 (-0.01) | 1595 | 8.65 | 48 | 0.26 | -24 | -0.13 | 18438 | 280.0 | 277.0 | 310.5 | 275.0 |
| 2019-10-31 | 44.06 () | 0.73 () | 0.01 () | 389 | 2.99 | -121 | -0.93 | -6 | -0.05 | 12997 | 276.5 | 270.0 | 282.0 | 255.0 |
