- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 40.65 (-0.04) | 0.0 (0.0) | 0.54 (0.0) | -38 | 26.03 | 0 | 0.0 | -1 | 0.68 | 146 | 142.0 | 144.5 | 147.0 | 142.0 |
| 2025-04-29 | 40.69 (+0.03) | 0.0 (0.0) | 0.54 (0.0) | 39 | 24.84 | 0 | 0.0 | -2 | 1.27 | 157 | 145.5 | 143.5 | 145.5 | 142.5 |
| 2025-04-28 | 40.66 (0.0) | 0.0 (0.0) | 0.54 (0.0) | 13 | 9.85 | 1 | 0.76 | 0 | 0.0 | 132 | 142.5 | 140.5 | 143.0 | 140.0 |
| 2025-04-25 | 40.66 (-0.12) | 0.0 (0.0) | 0.54 (0.0) | -29 | 12.18 | 0 | 0.0 | -1 | 0.42 | 238 | 141.0 | 143.0 | 143.5 | 140.0 |
| 2025-04-24 | 40.78 (-0.11) | 0.0 (0.0) | 0.54 (0.0) | -71 | 17.23 | 1 | 0.24 | -2 | 0.49 | 412 | 138.5 | 149.0 | 149.5 | 138.5 |
| 2025-04-23 | 40.89 (+0.11) | 0.0 (0.0) | 0.54 (0.0) | 140 | 39.11 | 0 | 0.0 | 1 | 0.28 | 358 | 145.0 | 135.0 | 145.0 | 135.0 |
| 2025-04-22 | 40.78 (+0.05) | 0.0 (-0.05) | 0.54 (0.0) | 51 | 35.17 | 0 | 0.0 | 3 | 2.07 | 145 | 132.0 | 131.5 | 134.0 | 130.0 |
| 2025-04-21 | 40.73 (-0.08) | 0.05 (0.0) | 0.54 (0.0) | -48 | 32.43 | 0 | 0.0 | -3 | 2.03 | 148 | 132.5 | 140.5 | 140.5 | 132.5 |
| 2025-04-18 | 40.81 (+0.03) | 0.05 (0.0) | 0.54 (0.0) | 7 | 5.15 | 0 | 0.0 | 0 | 0.0 | 136 | 139.5 | 142.5 | 143.0 | 138.5 |
| 2025-04-17 | 40.78 (-0.02) | 0.05 (0.0) | 0.54 (-0.01) | 5 | 3.7 | 0 | 0.0 | -2 | 1.48 | 135 | 141.0 | 142.0 | 142.5 | 139.0 |
| 2025-04-16 | 40.8 (-0.12) | 0.05 (0.0) | 0.55 (0.0) | -109 | 43.95 | 0 | 0.0 | -5 | 2.02 | 248 | 143.0 | 149.0 | 150.0 | 143.0 |
| 2025-04-15 | 40.92 (+0.22) | 0.05 (0.0) | 0.55 (0.0) | 206 | 50.12 | 0 | 0.0 | 5 | 1.22 | 411 | 150.0 | 140.0 | 150.0 | 140.0 |
| 2025-04-14 | 40.7 (-0.09) | 0.05 (0.0) | 0.55 (0.0) | 54 | 17.25 | 0 | 0.0 | -4 | 1.28 | 313 | 139.0 | 143.0 | 147.5 | 138.0 |
| 2025-04-11 | 40.79 (+0.19) | 0.05 (0.0) | 0.55 (0.0) | 105 | 26.65 | 1 | 0.25 | 3 | 0.76 | 394 | 141.0 | 133.0 | 144.0 | 132.0 |
| 2025-04-10 | 40.6 (+0.08) | 0.05 (0.0) | 0.55 (0.0) | 134 | 28.51 | 0 | 0.0 | 0 | 0.0 | 470 | 140.0 | 138.0 | 140.0 | 135.0 |
| 2025-04-09 | 40.52 (+0.22) | 0.05 (0.0) | 0.55 (0.0) | 206 | 26.08 | 0 | 0.0 | -1 | 0.13 | 790 | 127.5 | 131.0 | 135.0 | 127.5 |
| 2025-04-08 | 40.3 (0.0) | 0.05 (0.0) | 0.55 (0.0) | 1 | 0.24 | 0 | 0.0 | 1 | 0.24 | 420 | 141.5 | 143.0 | 147.0 | 141.5 |
| 2025-04-07 | 40.3 (-0.01) | 0.05 (0.0) | 0.55 (0.0) | -5 | 11.36 | 0 | 0.0 | 0 | 0.0 | 44 | 157.0 | 157.0 | 157.0 | 157.0 |
| 2025-04-02 | 40.31 (+0.02) | 0.05 (0.0) | 0.55 (0.0) | 17 | 10.56 | 0 | 0.0 | -1 | 0.62 | 161 | 174.0 | 172.5 | 175.0 | 168.0 |
| 2025-04-01 | 40.29 (+0.05) | 0.05 (0.0) | 0.55 (0.0) | 52 | 30.95 | 0 | 0.0 | -1 | 0.6 | 168 | 173.0 | 165.0 | 173.0 | 165.0 |
| 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 | |||
| 2025-03-31 | 40.24 (+0.1) | 0.05 (0.0) | 0.55 (0.0) | 112 | 25.34 | 0 | 0.0 | -3 | 0.68 | 442 | 165.5 | 161.0 | 165.5 | 160.0 |
| 2025-03-28 | 40.14 (-0.11) | 0.05 (0.0) | 0.55 (0.0) | -107 | 31.56 | 0 | 0.0 | 0 | 0.0 | 339 | 168.5 | 173.0 | 173.5 | 167.0 |
| 2025-03-27 | 40.25 (-0.03) | 0.05 (0.0) | 0.55 (0.0) | -31 | 17.42 | 0 | 0.0 | 0 | 0.0 | 178 | 175.0 | 176.5 | 177.0 | 175.0 |
| 2025-03-26 | 40.28 (-0.01) | 0.05 (0.0) | 0.55 (0.0) | -4 | 5.06 | 0 | 0.0 | 2 | 2.53 | 79 | 179.5 | 179.5 | 182.5 | 179.5 |
| 2025-03-25 | 40.29 (-0.04) | 0.05 (0.0) | 0.55 (0.0) | -30 | 25.0 | 0 | 0.0 | 0 | 0.0 | 120 | 180.0 | 182.0 | 183.5 | 178.5 |
| 2025-03-24 | 40.33 (-0.04) | 0.05 (0.0) | 0.55 (0.0) | -42 | 40.78 | 0 | 0.0 | 0 | 0.0 | 103 | 180.5 | 183.0 | 183.5 | 180.5 |
| 2025-03-21 | 40.37 (0.0) | 0.05 (0.0) | 0.55 (0.0) | -9 | 18.0 | 0 | 0.0 | 0 | 0.0 | 50 | 183.5 | 185.0 | 185.0 | 182.5 |
| 2025-03-20 | 40.37 (+0.01) | 0.05 (0.0) | 0.55 (0.0) | 53 | 59.55 | 0 | 0.0 | 2 | 2.25 | 89 | 185.0 | 181.5 | 185.5 | 181.5 |
| 2025-03-19 | 40.36 (-0.06) | 0.05 (0.0) | 0.55 (0.0) | -58 | 40.0 | 0 | 0.0 | 1 | 0.69 | 145 | 180.0 | 185.5 | 185.5 | 180.0 |
| 2025-03-18 | 40.42 (-0.04) | 0.05 (0.0) | 0.55 (+0.01) | 1 | 1.56 | 1 | 1.56 | 5 | 7.81 | 64 | 185.5 | 187.0 | 187.5 | 185.0 |
| 2025-03-17 | 40.46 (-0.05) | 0.05 (0.0) | 0.54 (0.0) | 6 | 7.23 | 0 | 0.0 | -1 | 1.2 | 83 | 185.5 | 185.0 | 186.5 | 184.5 |
| 2025-03-14 | 40.51 (-0.12) | 0.05 (0.0) | 0.54 (0.0) | -23 | 18.11 | 0 | 0.0 | 1 | 0.79 | 127 | 184.5 | 186.5 | 187.0 | 182.5 |
| 2025-03-13 | 40.63 (-0.06) | 0.05 (0.0) | 0.54 (0.0) | -32 | 22.7 | 0 | 0.0 | -1 | 0.71 | 141 | 186.0 | 191.5 | 193.5 | 186.0 |
| 2025-03-12 | 40.69 (+0.14) | 0.05 (0.0) | 0.54 (0.0) | 115 | 38.21 | 0 | 0.0 | 0 | 0.0 | 301 | 190.5 | 184.0 | 193.0 | 183.0 |
| 2025-03-11 | 40.55 (+0.05) | 0.05 (0.0) | 0.54 (-0.02) | -9 | 2.51 | 0 | 0.0 | -11 | 3.06 | 359 | 184.0 | 181.0 | 187.0 | 175.0 |
| 2025-03-10 | 40.5 (+0.03) | 0.05 (0.0) | 0.56 (0.0) | 36 | 16.59 | 0 | 0.0 | -1 | 0.46 | 217 | 187.0 | 182.5 | 188.5 | 181.5 |
| 2025-03-07 | 40.47 (-0.09) | 0.05 (0.0) | 0.56 (0.0) | -48 | 35.04 | 0 | 0.0 | -2 | 1.46 | 137 | 185.0 | 189.5 | 189.5 | 185.0 |
| 2025-03-06 | 40.56 (-0.11) | 0.05 (0.0) | 0.56 (0.0) | -110 | 51.4 | 0 | 0.0 | 1 | 0.47 | 214 | 189.5 | 195.0 | 195.0 | 187.0 |
| 2025-03-05 | 40.67 (-0.03) | 0.05 (0.0) | 0.56 (0.0) | -6 | 2.42 | 0 | 0.0 | -2 | 0.81 | 248 | 193.0 | 192.0 | 198.0 | 192.0 |
| 2025-03-04 | 40.7 (-0.13) | 0.05 (+0.01) | 0.56 (0.0) | -39 | 9.8 | 3 | 0.75 | -4 | 1.01 | 398 | 189.5 | 182.5 | 190.0 | 179.0 |
| 2025-03-03 | 40.83 (-0.08) | 0.04 (0.0) | 0.56 (-0.01) | -105 | 36.97 | -1 | 0.35 | -2 | 0.7 | 284 | 188.0 | 196.5 | 196.5 | 187.0 |
| 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 | |||
| 2025-02-27 | 40.91 (-0.03) | 0.04 (0.0) | 0.57 (0.0) | -49 | 6.82 | 2 | 0.28 | 0 | 0.0 | 718 | 196.5 | 200.0 | 200.5 | 196.5 |
| 2025-02-26 | 40.94 (-0.06) | 0.04 (0.0) | 0.57 (0.0) | -58 | 36.71 | 0 | 0.0 | -4 | 2.53 | 158 | 199.5 | 201.5 | 203.5 | 199.5 |
| 2025-02-25 | 41.0 (-0.03) | 0.04 (0.0) | 0.57 (0.0) | -34 | 20.48 | 0 | 0.0 | -3 | 1.81 | 166 | 202.0 | 203.0 | 204.5 | 200.0 |
| 2025-02-24 | 41.03 (0.0) | 0.04 (0.0) | 0.57 (-0.01) | 2 | 0.76 | 0 | 0.0 | -1 | 0.38 | 264 | 204.0 | 201.5 | 206.5 | 201.0 |
| 2025-02-21 | 41.03 (-0.03) | 0.04 (0.0) | 0.58 (+0.01) | -31 | 21.09 | 0 | 0.0 | 6 | 4.08 | 147 | 202.5 | 202.5 | 204.0 | 201.0 |
| 2025-02-20 | 41.06 (-0.03) | 0.04 (0.0) | 0.57 (0.0) | -64 | 32.16 | 0 | 0.0 | 1 | 0.5 | 199 | 202.5 | 202.5 | 203.0 | 199.5 |
| 2025-02-19 | 41.09 (-0.04) | 0.04 (0.0) | 0.57 (+0.01) | -48 | 15.43 | 0 | 0.0 | 7 | 2.25 | 311 | 201.5 | 200.5 | 204.0 | 199.0 |
| 2025-02-18 | 41.13 (-0.03) | 0.04 (0.0) | 0.56 (0.0) | -28 | 18.79 | 0 | 0.0 | -1 | 0.67 | 149 | 198.5 | 199.0 | 202.0 | 198.5 |
| 2025-02-17 | 41.16 (-0.04) | 0.04 (0.0) | 0.56 (-0.01) | -52 | 27.66 | 0 | 0.0 | -9 | 4.79 | 188 | 199.0 | 202.0 | 202.0 | 197.0 |
| 2025-02-14 | 41.2 (+0.03) | 0.04 (0.0) | 0.57 (0.0) | 33 | 14.16 | 0 | 0.0 | -1 | 0.43 | 233 | 200.5 | 197.5 | 203.0 | 197.0 |
| 2025-02-13 | 41.17 (+0.11) | 0.04 (0.0) | 0.57 (0.0) | 45 | 26.63 | 0 | 0.0 | 1 | 0.59 | 169 | 198.0 | 193.5 | 198.5 | 193.5 |
| 2025-02-12 | 41.06 (+0.05) | 0.04 (0.0) | 0.57 (-0.01) | -37 | 28.68 | 0 | 0.0 | -4 | 3.1 | 129 | 194.0 | 198.0 | 198.0 | 194.0 |
| 2025-02-11 | 41.01 (-0.17) | 0.04 (+0.01) | 0.58 (+0.01) | -155 | 32.43 | 10 | 2.09 | 4 | 0.84 | 478 | 197.0 | 197.5 | 205.5 | 197.0 |
| 2025-02-10 | 41.18 (-0.01) | 0.03 (0.0) | 0.57 (0.0) | 2 | 2.33 | 0 | 0.0 | -1 | 1.16 | 86 | 197.0 | 196.5 | 197.5 | 194.5 |
| 2025-02-07 | 41.19 (-0.02) | 0.03 (0.0) | 0.57 (0.0) | -7 | 7.37 | 0 | 0.0 | 2 | 2.11 | 95 | 197.0 | 196.5 | 197.5 | 194.0 |
| 2025-02-06 | 41.21 (+0.02) | 0.03 (0.0) | 0.57 (0.0) | 26 | 12.94 | 0 | 0.0 | -2 | 1.0 | 201 | 197.0 | 191.0 | 197.0 | 191.0 |
| 2025-02-05 | 41.19 (+0.05) | 0.03 (0.0) | 0.57 (0.0) | 52 | 48.6 | 0 | 0.0 | 1 | 0.93 | 107 | 191.0 | 184.0 | 191.0 | 184.0 |
| 2025-02-04 | 41.14 (0.0) | 0.03 (0.0) | 0.57 (-0.01) | 1 | 0.6 | 0 | 0.0 | -4 | 2.41 | 166 | 183.0 | 187.0 | 187.5 | 183.0 |
| 2025-02-03 | 41.14 (-0.04) | 0.03 (0.0) | 0.58 (+0.01) | -60 | 38.96 | 0 | 0.0 | 2 | 1.3 | 154 | 187.0 | 189.5 | 190.0 | 185.5 |
| 2025-01-22 | 41.18 (+0.01) | 0.03 (0.0) | 0.57 (0.0) | -5 | 3.57 | 0 | 0.0 | 6 | 4.29 | 140 | 193.5 | 194.5 | 194.5 | 190.5 |
| 2025-01-21 | 41.17 (-0.04) | 0.03 (0.0) | 0.57 (0.0) | -3 | 1.65 | 0 | 0.0 | 1 | 0.55 | 182 | 193.5 | 192.0 | 196.0 | 192.0 |
| 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 | |||
| 2025-01-20 | 41.21 (+0.12) | 0.03 (0.0) | 0.57 (0.0) | 140 | 53.64 | 0 | 0.0 | -1 | 0.38 | 261 | 191.5 | 189.5 | 193.0 | 187.0 |
| 2025-01-17 | 41.09 (+0.26) | 0.03 (0.0) | 0.57 (0.0) | -12 | 4.65 | 0 | 0.0 | -3 | 1.16 | 258 | 189.5 | 195.0 | 197.5 | 188.5 |
| 2025-01-16 | 40.83 (+0.04) | 0.03 (0.0) | 0.57 (0.0) | 38 | 9.84 | 0 | 0.0 | 1 | 0.26 | 386 | 195.5 | 192.5 | 196.5 | 189.0 |
| 2025-01-15 | 40.79 (-0.16) | 0.03 (0.0) | 0.57 (0.0) | -158 | 21.18 | 0 | 0.0 | 1 | 0.13 | 746 | 191.5 | 191.0 | 195.5 | 186.5 |
| 2025-01-14 | 40.95 (-0.25) | 0.03 (0.0) | 0.57 (-0.01) | 59 | 7.51 | 0 | 0.0 | -12 | 1.53 | 786 | 189.5 | 173.5 | 189.5 | 173.0 |
| 2025-01-13 | 41.2 (+0.17) | 0.03 (0.0) | 0.58 (-0.01) | 171 | 24.26 | 0 | 0.0 | -7 | 0.99 | 705 | 172.5 | 179.5 | 180.0 | 172.0 |
| 2025-01-10 | 41.03 (+0.06) | 0.03 (0.0) | 0.59 (0.0) | 49 | 15.91 | 0 | 0.0 | -4 | 1.3 | 308 | 186.5 | 186.5 | 189.0 | 184.0 |
| 2025-01-09 | 40.97 (-0.07) | 0.03 (0.0) | 0.59 (-0.02) | 2 | 0.34 | 0 | 0.0 | -19 | 3.26 | 582 | 188.0 | 199.0 | 199.0 | 185.5 |
| 2025-01-08 | 41.04 (+0.03) | 0.03 (0.0) | 0.61 (+0.01) | -58 | 26.01 | 0 | 0.0 | 16 | 7.17 | 223 | 200.0 | 202.0 | 202.5 | 199.0 |
| 2025-01-07 | 41.01 (+0.04) | 0.03 (0.0) | 0.6 (+0.01) | 2 | 1.94 | 0 | 0.0 | 3 | 2.91 | 103 | 203.0 | 202.5 | 204.0 | 201.5 |
| 2025-01-06 | 40.97 (-0.04) | 0.03 (0.0) | 0.59 (0.0) | -3 | 2.1 | 0 | 0.0 | 0 | 0.0 | 143 | 202.5 | 202.5 | 205.0 | 201.5 |
| 2025-01-03 | 41.01 (-0.02) | 0.03 (0.0) | 0.59 (0.0) | -28 | 30.77 | 0 | 0.0 | 0 | 0.0 | 91 | 201.5 | 203.0 | 204.0 | 201.0 |
| 2025-01-02 | 41.03 (+0.03) | 0.03 (0.0) | 0.59 (-0.01) | 5 | 2.99 | 0 | 0.0 | -7 | 4.19 | 167 | 201.5 | 206.0 | 206.5 | 201.5 |
| 2024-12-31 | 41.0 (+0.03) | 0.03 (0.0) | 0.6 (0.0) | 17 | 11.97 | 0 | 0.0 | -2 | 1.41 | 142 | 206.0 | 204.0 | 206.0 | 201.5 |
| 2024-12-30 | 40.97 (+0.03) | 0.03 (0.0) | 0.6 (0.0) | 30 | 12.24 | 0 | 0.0 | -1 | 0.41 | 245 | 202.0 | 205.5 | 205.5 | 202.0 |
| 2024-12-27 | 40.94 (-0.06) | 0.03 (0.0) | 0.6 (0.0) | -7 | 5.43 | 0 | 0.0 | -1 | 0.78 | 129 | 207.5 | 209.0 | 209.5 | 207.0 |
| 2024-12-26 | 41.0 (+0.02) | 0.03 (0.0) | 0.6 (-0.01) | 8 | 6.35 | 0 | 0.0 | -1 | 0.79 | 126 | 209.5 | 211.0 | 212.5 | 209.5 |
| 2024-12-25 | 40.98 (-0.07) | 0.03 (0.0) | 0.61 (+0.01) | -17 | 16.35 | 0 | 0.0 | 2 | 1.92 | 104 | 211.5 | 215.0 | 215.0 | 210.5 |
| 2024-12-24 | 41.05 (+0.13) | 0.03 (0.0) | 0.6 (-0.02) | 14 | 5.74 | 0 | 0.0 | -13 | 5.33 | 244 | 212.0 | 212.0 | 217.5 | 211.0 |
| 2024-12-23 | 40.92 (+0.06) | 0.03 (0.0) | 0.62 (0.0) | -20 | 7.84 | 0 | 0.0 | 2 | 0.78 | 255 | 210.0 | 209.5 | 217.0 | 209.5 |
| 2024-12-20 | 40.86 (-0.03) | 0.03 (0.0) | 0.62 (0.0) | 4 | 1.37 | 0 | 0.0 | -6 | 2.06 | 291 | 209.0 | 213.0 | 214.0 | 207.0 |
| 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 | |||
| 2024-12-19 | 40.89 (-0.08) | 0.03 (0.0) | 0.62 (0.0) | -75 | 44.64 | 0 | 0.0 | -3 | 1.79 | 168 | 214.5 | 218.0 | 218.0 | 212.5 |
| 2024-12-18 | 40.97 (+0.11) | 0.03 (0.0) | 0.62 (-0.01) | 21 | 13.29 | 0 | 0.0 | -6 | 3.8 | 158 | 219.0 | 215.5 | 220.0 | 215.5 |
| 2024-12-17 | 40.86 (+0.04) | 0.03 (0.0) | 0.63 (0.0) | 51 | 36.17 | 0 | 0.0 | -2 | 1.42 | 141 | 216.5 | 212.5 | 216.5 | 212.5 |
| 2024-12-16 | 40.82 (+0.04) | 0.03 (0.0) | 0.63 (-0.01) | 22 | 9.73 | 0 | 0.0 | -4 | 1.77 | 226 | 212.0 | 218.5 | 220.0 | 212.0 |
| 2024-12-13 | 40.78 (+0.03) | 0.03 (0.0) | 0.64 (0.0) | 68 | 22.22 | 0 | 0.0 | -2 | 0.65 | 306 | 218.0 | 221.0 | 221.0 | 215.5 |
| 2024-12-12 | 40.75 (+0.03) | 0.03 (0.0) | 0.64 (0.0) | 28 | 13.08 | 0 | 0.0 | -2 | 0.93 | 214 | 222.5 | 224.5 | 226.5 | 222.0 |
| 2024-12-11 | 40.72 (+0.1) | 0.03 (0.0) | 0.64 (-0.08) | 97 | 11.47 | 0 | 0.0 | -79 | 9.34 | 846 | 222.5 | 229.0 | 229.0 | 220.0 |
| 2024-12-10 | 40.62 (-0.08) | 0.03 (0.0) | 0.72 (0.0) | -9 | 12.86 | 0 | 0.0 | 1 | 1.43 | 70 | 242.5 | 244.5 | 245.0 | 241.5 |
| 2024-12-09 | 40.7 (-0.02) | 0.03 (0.0) | 0.72 (-0.01) | 2 | 2.35 | 0 | 0.0 | -2 | 2.35 | 85 | 241.5 | 242.0 | 242.5 | 239.0 |
| 2024-12-06 | 40.72 (+0.04) | 0.03 (0.0) | 0.73 (0.0) | 32 | 33.33 | 0 | 0.0 | -1 | 1.04 | 96 | 243.0 | 243.0 | 246.0 | 242.5 |
| 2024-12-05 | 40.68 (-0.04) | 0.03 (0.0) | 0.73 (0.0) | -29 | 30.53 | 0 | 0.0 | -3 | 3.16 | 95 | 241.5 | 247.5 | 247.5 | 241.5 |
| 2024-12-04 | 40.72 (+0.01) | 0.03 (0.0) | 0.73 (0.0) | 9 | 7.89 | 0 | 0.0 | 2 | 1.75 | 114 | 245.0 | 242.5 | 245.0 | 241.5 |
| 2024-12-03 | 40.71 (-0.01) | 0.03 (0.0) | 0.73 (0.0) | 42 | 33.33 | 0 | 0.0 | -3 | 2.38 | 126 | 241.5 | 239.0 | 243.0 | 238.0 |
| 2024-12-02 | 40.72 (-0.07) | 0.03 (0.0) | 0.73 (-0.01) | -4 | 3.08 | 0 | 0.0 | -9 | 6.92 | 130 | 236.0 | 238.5 | 243.0 | 236.0 |
| 2024-11-29 | 40.79 (+0.05) | 0.03 (0.0) | 0.74 (0.0) | 12 | 13.48 | 0 | 0.0 | -1 | 1.12 | 89 | 236.5 | 233.0 | 237.0 | 233.0 |
| 2024-11-28 | 40.74 (+0.12) | 0.03 (0.0) | 0.74 (-0.02) | 77 | 24.68 | 0 | 0.0 | -17 | 5.45 | 312 | 235.0 | 239.0 | 239.5 | 231.5 |
| 2024-11-27 | 40.62 (-0.06) | 0.03 (0.0) | 0.76 (-0.01) | -114 | 19.45 | 0 | 0.0 | -13 | 2.22 | 586 | 239.0 | 244.0 | 252.0 | 239.0 |
| 2024-11-26 | 40.68 (-0.08) | 0.03 (0.0) | 0.77 (-0.04) | 8 | 6.06 | 0 | 0.0 | -31 | 23.48 | 132 | 241.5 | 246.5 | 246.5 | 241.0 |
| 2024-11-25 | 40.76 (+0.11) | 0.03 (0.0) | 0.81 (-0.02) | 80 | 42.33 | 0 | 0.0 | -23 | 12.17 | 189 | 245.0 | 245.0 | 245.0 | 242.0 |
| 2024-11-22 | 40.65 (+0.02) | 0.03 (0.0) | 0.83 (0.0) | 61 | 38.12 | 0 | 0.0 | 2 | 1.25 | 160 | 241.0 | 242.0 | 245.5 | 241.0 |
| 2024-11-21 | 40.63 (-0.04) | 0.03 (0.0) | 0.83 (0.0) | -28 | 28.28 | 0 | 0.0 | 0 | 0.0 | 99 | 241.0 | 244.0 | 244.0 | 241.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 40.67 (-0.02) | 0.03 (0.0) | 0.83 (-0.01) | -3 | 2.22 | 0 | 0.0 | -6 | 4.44 | 135 | 242.0 | 247.0 | 247.0 | 240.5 |
| 2024-11-19 | 40.69 (-0.12) | 0.03 (0.0) | 0.84 (-0.01) | 57 | 31.84 | 0 | 0.0 | -9 | 5.03 | 179 | 244.0 | 242.5 | 245.5 | 241.5 |
| 2024-11-18 | 40.81 (+0.1) | 0.03 (0.0) | 0.85 (-0.05) | 65 | 16.75 | 0 | 0.0 | -50 | 12.89 | 388 | 239.5 | 248.0 | 248.0 | 238.0 |
| 2024-11-15 | 40.71 (+0.06) | 0.03 (0.0) | 0.9 (+0.03) | 46 | 11.41 | 0 | 0.0 | 29 | 7.2 | 403 | 246.5 | 248.5 | 257.5 | 246.5 |
| 2024-11-14 | 40.65 (-0.02) | 0.03 (0.0) | 0.87 (-0.04) | -22 | 4.99 | 0 | 0.0 | -38 | 8.62 | 441 | 248.0 | 253.5 | 256.0 | 248.0 |
| 2024-11-13 | 40.67 (+0.02) | 0.03 (0.0) | 0.91 (+0.05) | -153 | 14.29 | 0 | 0.0 | 45 | 4.2 | 1071 | 253.0 | 263.0 | 264.0 | 253.0 |
| 2024-11-12 | 40.65 (+0.04) | 0.03 (0.0) | 0.86 (-0.01) | -41 | 16.27 | 0 | 0.0 | -12 | 4.76 | 252 | 268.0 | 270.0 | 274.0 | 268.0 |
| 2024-11-11 | 40.61 (-0.02) | 0.03 (0.0) | 0.87 (+0.03) | -51 | 13.08 | 0 | 0.0 | 32 | 8.21 | 390 | 276.5 | 275.0 | 277.0 | 265.5 |
| 2024-11-08 | 40.63 (+0.02) | 0.03 (0.0) | 0.84 (-0.01) | 27 | 14.67 | 0 | 0.0 | -11 | 5.98 | 184 | 278.0 | 278.0 | 282.5 | 277.0 |
| 2024-11-07 | 40.61 (+0.04) | 0.03 (0.0) | 0.85 (-0.02) | 40 | 45.98 | 0 | 0.0 | -20 | 22.99 | 87 | 277.0 | 273.5 | 277.5 | 273.5 |
| 2024-11-06 | 40.57 (+0.04) | 0.03 (0.0) | 0.87 (0.0) | -2 | 2.15 | 0 | 0.0 | -4 | 4.3 | 93 | 274.5 | 273.0 | 275.0 | 272.5 |
| 2024-11-05 | 40.53 (-0.04) | 0.03 (0.0) | 0.87 (-0.01) | -10 | 9.35 | 0 | 0.0 | -7 | 6.54 | 107 | 273.0 | 274.5 | 278.0 | 272.5 |
| 2024-11-04 | 40.57 (0.0) | 0.03 (0.0) | 0.88 (-0.01) | -6 | 5.41 | 0 | 0.0 | -8 | 7.21 | 111 | 277.5 | 283.0 | 283.0 | 276.5 |
| 2024-11-01 | 40.57 (+0.04) | 0.03 (0.0) | 0.89 (0.0) | 70 | 43.48 | 0 | 0.0 | -1 | 0.62 | 161 | 282.0 | 275.0 | 282.0 | 273.0 |
| 2024-10-30 | 40.53 (-0.08) | 0.03 (0.0) | 0.89 (0.0) | 41 | 43.62 | 0 | 0.0 | -2 | 2.13 | 94 | 277.0 | 273.0 | 277.0 | 273.0 |
| 2024-10-29 | 40.61 (-0.03) | 0.03 (0.0) | 0.89 (0.0) | -54 | 29.83 | 0 | 0.0 | -1 | 0.55 | 181 | 273.0 | 277.0 | 277.0 | 271.5 |
| 2024-10-28 | 40.64 (+0.03) | 0.03 (0.0) | 0.89 (0.0) | 23 | 12.64 | 0 | 0.0 | 1 | 0.55 | 182 | 278.0 | 277.5 | 279.5 | 272.0 |
| 2024-10-25 | 40.61 (+0.03) | 0.03 (-0.03) | 0.89 (-0.01) | 17 | 14.78 | -27 | 23.48 | -6 | 5.22 | 115 | 277.5 | 278.0 | 280.0 | 277.0 |
| 2024-10-24 | 40.58 (-0.06) | 0.06 (-0.03) | 0.9 (0.0) | -86 | 32.33 | -28 | 10.53 | -4 | 1.5 | 266 | 278.0 | 284.0 | 284.0 | 278.0 |
| 2024-10-23 | 40.64 (-0.06) | 0.09 (-0.03) | 0.9 (0.0) | -51 | 26.84 | -28 | 14.74 | 4 | 2.11 | 190 | 284.0 | 288.0 | 288.0 | 283.5 |
| 2024-10-22 | 40.7 (0.0) | 0.12 (-0.03) | 0.9 (0.0) | 25 | 29.76 | -28 | 33.33 | -1 | 1.19 | 84 | 288.0 | 287.0 | 289.5 | 287.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-21 | 40.7 (+0.04) | 0.15 (+0.15) | 0.9 (0.0) | 52 | 50.98 | -28 | 27.45 | -2 | 1.96 | 102 | 289.5 | 288.0 | 291.5 | 286.0 |
| 2024-10-18 | 40.66 (+0.04) | 0.0 (0.0) | 0.9 (-0.01) | 8 | 9.52 | 0 | 0.0 | -7 | 8.33 | 84 | 288.5 | 290.0 | 292.0 | 288.0 |
| 2024-10-17 | 40.62 (-0.06) | 0.0 (0.0) | 0.91 (-0.03) | -52 | 29.38 | 0 | 0.0 | -25 | 14.12 | 177 | 290.0 | 296.5 | 296.5 | 289.0 |
| 2024-10-16 | 40.68 (+0.09) | 0.0 (0.0) | 0.94 (+0.02) | 29 | 7.14 | -4 | 0.99 | 15 | 3.69 | 406 | 297.0 | 285.0 | 297.0 | 285.0 |
| 2024-10-15 | 40.59 (0.0) | 0.0 (0.0) | 0.92 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 100 | 290.0 | 290.0 | 291.0 | 287.0 |
| 2024-10-14 | 40.59 (0.0) | 0.0 (0.0) | 0.92 (+0.01) | -4 | 2.7 | 0 | 0.0 | 11 | 7.43 | 148 | 290.0 | 288.0 | 291.5 | 286.0 |
| 2024-10-11 | 40.59 (-0.01) | 0.0 (0.0) | 0.91 (0.0) | -14 | 8.24 | 1 | 0.59 | -5 | 2.94 | 170 | 287.0 | 286.0 | 288.0 | 281.5 |
| 2024-10-09 | 40.6 (-0.18) | 0.0 (0.0) | 0.91 (+0.06) | -149 | 42.82 | 0 | 0.0 | 63 | 18.1 | 348 | 285.0 | 294.5 | 294.5 | 285.0 |
| 2024-10-08 | 40.78 (-0.03) | 0.0 (0.0) | 0.85 (+0.02) | -51 | 45.95 | 1 | 0.9 | 12 | 10.81 | 111 | 292.0 | 295.0 | 297.0 | 291.0 |
| 2024-10-07 | 40.81 (+0.14) | 0.0 (0.0) | 0.83 (-0.03) | 35 | 10.8 | 0 | 0.0 | -24 | 7.41 | 324 | 296.0 | 290.5 | 299.0 | 290.5 |
| 2024-10-04 | 40.67 (-0.03) | 0.0 (0.0) | 0.86 (0.0) | -44 | 32.35 | 0 | 0.0 | 1 | 0.74 | 136 | 289.5 | 291.0 | 291.5 | 286.0 |
| 2024-10-01 | 40.7 (-0.01) | 0.0 (0.0) | 0.86 (+0.01) | -13 | 14.13 | 0 | 0.0 | 9 | 9.78 | 92 | 294.0 | 293.0 | 294.0 | 289.5 |
| 2024-09-30 | 40.71 (-0.02) | 0.0 (0.0) | 0.85 (0.0) | -20 | 16.26 | 0 | 0.0 | -6 | 4.88 | 123 | 292.0 | 296.5 | 297.0 | 291.0 |
| 2024-09-27 | 40.73 (+0.03) | 0.0 (0.0) | 0.85 (-0.05) | 48 | 27.27 | 1 | 0.57 | -41 | 23.3 | 176 | 297.5 | 298.0 | 302.5 | 297.5 |
| 2024-09-26 | 40.7 (-0.01) | 0.0 (0.0) | 0.9 (0.0) | -2 | 1.46 | 0 | 0.0 | 2 | 1.46 | 137 | 296.5 | 299.0 | 299.5 | 296.5 |
| 2024-09-25 | 40.71 (+0.04) | 0.0 (0.0) | 0.9 (-0.02) | 46 | 20.18 | 0 | 0.0 | -21 | 9.21 | 228 | 298.0 | 298.5 | 305.0 | 296.5 |
| 2024-09-24 | 40.67 (-0.02) | 0.0 (0.0) | 0.92 (0.0) | -9 | 10.0 | 1 | 1.11 | -4 | 4.44 | 90 | 296.0 | 298.5 | 299.0 | 293.5 |
| 2024-09-23 | 40.69 (+0.06) | 0.0 (0.0) | 0.92 (+0.01) | 15 | 6.38 | 0 | 0.0 | 13 | 5.53 | 235 | 298.5 | 300.0 | 301.0 | 296.0 |
| 2024-09-20 | 40.63 (+0.05) | 0.0 (0.0) | 0.91 (-0.02) | 55 | 26.7 | 0 | 0.0 | -19 | 9.22 | 206 | 300.0 | 300.0 | 303.0 | 298.5 |
| 2024-09-19 | 40.58 (+0.01) | 0.0 (0.0) | 0.93 (+0.02) | 5 | 3.38 | 0 | 0.0 | 14 | 9.46 | 148 | 297.5 | 296.0 | 299.0 | 292.0 |
| 2024-09-18 | 40.57 (+0.05) | 0.0 (0.0) | 0.91 (0.0) | 45 | 22.5 | 0 | 0.0 | 8 | 4.0 | 200 | 296.0 | 293.0 | 296.5 | 292.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 40.52 (+0.02) | 0.0 (0.0) | 0.91 (-0.01) | -8 | 6.11 | 0 | 0.0 | -10 | 7.63 | 131 | 293.0 | 293.0 | 297.0 | 293.0 |
| 2024-09-13 | 40.5 (+0.12) | 0.0 (0.0) | 0.92 (-0.01) | 121 | 49.59 | 0 | 0.0 | -16 | 6.56 | 244 | 293.5 | 287.0 | 294.0 | 287.0 |
| 2024-09-12 | 40.38 (+0.07) | 0.0 (0.0) | 0.93 (+0.02) | 75 | 38.86 | 0 | 0.0 | 21 | 10.88 | 193 | 287.0 | 288.5 | 288.5 | 283.5 |
| 2024-09-11 | 40.31 (+0.11) | 0.0 (0.0) | 0.91 (0.0) | 5 | 1.2 | -45 | 10.79 | 2 | 0.48 | 417 | 281.0 | 283.0 | 287.5 | 278.5 |
| 2024-09-10 | 40.2 (-0.02) | 0.0 (0.0) | 0.91 (-0.02) | -55 | 16.27 | 0 | 0.0 | -17 | 5.03 | 338 | 282.5 | 295.0 | 296.0 | 280.5 |
| 2024-09-09 | 40.22 (-0.04) | 0.0 (0.0) | 0.93 (0.0) | -20 | 7.33 | 1 | 0.37 | 1 | 0.37 | 273 | 294.0 | 282.0 | 294.0 | 282.0 |
| 2024-09-06 | 40.26 (+0.05) | 0.0 (0.0) | 0.93 (+0.01) | 25 | 14.71 | -17 | 10.0 | 9 | 5.29 | 170 | 290.0 | 287.5 | 292.0 | 286.0 |
| 2024-09-05 | 40.21 (-0.08) | 0.0 (0.0) | 0.92 (+0.04) | -85 | 23.35 | 2 | 0.55 | 36 | 9.89 | 364 | 287.5 | 291.0 | 294.5 | 287.0 |
| 2024-09-04 | 40.29 (-0.09) | 0.0 (0.0) | 0.88 (-0.01) | -111 | 24.5 | 0 | 0.0 | -12 | 2.65 | 453 | 288.5 | 289.5 | 294.0 | 281.0 |
| 2024-09-03 | 40.38 (-0.11) | 0.0 (0.0) | 0.89 (0.0) | -75 | 24.35 | 0 | 0.0 | 5 | 1.62 | 308 | 302.0 | 308.0 | 309.5 | 302.0 |
| 2024-09-02 | 40.49 (-0.08) | 0.0 (0.0) | 0.89 (+0.01) | -34 | 25.0 | 0 | 0.0 | 2 | 1.47 | 136 | 308.5 | 313.0 | 313.0 | 308.5 |
| 2024-08-30 | 40.57 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | -18 | 2.91 | 0 | 0.0 | 3 | 0.49 | 618 | 310.0 | 312.0 | 318.0 | 308.5 |
| 2024-08-29 | 40.61 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -4 | 3.39 | 0 | 0.0 | -1 | 0.85 | 118 | 310.0 | 309.5 | 313.0 | 308.5 |
| 2024-08-28 | 40.61 (-0.06) | 0.0 (0.0) | 0.88 (0.0) | -40 | 17.94 | 0 | 0.0 | -1 | 0.45 | 223 | 310.5 | 311.0 | 313.0 | 309.5 |
| 2024-08-27 | 40.67 (+0.05) | 0.0 (0.0) | 0.88 (0.0) | 47 | 21.27 | 0 | 0.0 | -2 | 0.9 | 221 | 312.0 | 308.0 | 313.0 | 306.0 |
| 2024-08-26 | 40.62 (+0.03) | 0.0 (0.0) | 0.88 (0.0) | 25 | 8.77 | 0 | 0.0 | 5 | 1.75 | 285 | 307.0 | 310.0 | 314.5 | 307.0 |
| 2024-08-23 | 40.59 (+0.01) | 0.0 (0.0) | 0.88 (-0.04) | 28 | 13.08 | 0 | 0.0 | -36 | 16.82 | 214 | 307.5 | 305.0 | 309.5 | 302.0 |
| 2024-08-22 | 40.58 (-0.1) | 0.0 (0.0) | 0.92 (-0.01) | 12 | 8.0 | 0 | 0.0 | -11 | 7.33 | 150 | 307.0 | 309.0 | 310.0 | 306.5 |
| 2024-08-21 | 40.68 (-0.22) | 0.0 (-0.11) | 0.93 (-0.04) | -207 | 33.28 | -114 | 18.33 | -44 | 7.07 | 622 | 308.5 | 315.0 | 315.0 | 307.0 |
| 2024-08-20 | 40.9 (+0.32) | 0.11 (-0.1) | 0.97 (+0.09) | 299 | 42.05 | -95 | 13.36 | 91 | 12.8 | 711 | 316.0 | 308.5 | 318.0 | 308.5 |
| 2024-08-19 | 40.58 (0.0) | 0.21 (0.0) | 0.88 (+0.01) | 6 | 1.27 | 1 | 0.21 | 12 | 2.54 | 473 | 308.5 | 312.0 | 315.5 | 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 | |||
| 2024-08-16 | 40.58 (-0.01) | 0.21 (0.0) | 0.87 (-0.01) | 0 | 0.0 | 0 | 0.0 | -10 | 3.55 | 282 | 307.0 | 310.0 | 311.0 | 306.5 |
| 2024-08-15 | 40.59 (+0.02) | 0.21 (0.0) | 0.88 (+0.01) | 44 | 12.75 | 0 | 0.0 | 8 | 2.32 | 345 | 307.0 | 305.0 | 313.5 | 305.0 |
| 2024-08-14 | 40.57 (-0.09) | 0.21 (0.0) | 0.87 (+0.01) | -101 | 21.77 | 0 | 0.0 | 10 | 2.16 | 464 | 304.5 | 306.0 | 311.5 | 303.5 |
| 2024-08-13 | 40.66 (-0.31) | 0.21 (0.0) | 0.86 (+0.01) | -112 | 16.07 | 0 | 0.0 | 9 | 1.29 | 697 | 309.5 | 308.5 | 315.0 | 302.0 |
| 2024-08-12 | 40.97 (-0.2) | 0.21 (0.0) | 0.85 (-0.01) | -166 | 16.67 | 0 | 0.0 | -13 | 1.31 | 996 | 300.0 | 291.0 | 306.5 | 287.0 |
| 2024-08-09 | 41.17 (+0.05) | 0.21 (0.0) | 0.86 (+0.02) | 48 | 6.91 | 0 | 0.0 | 25 | 3.6 | 695 | 307.5 | 305.0 | 312.0 | 302.0 |
| 2024-08-08 | 41.12 (-0.14) | 0.21 (0.0) | 0.84 (0.0) | -95 | 24.11 | 0 | 0.0 | -6 | 1.52 | 394 | 296.5 | 300.0 | 302.0 | 293.0 |
| 2024-08-07 | 41.26 (-0.01) | 0.21 (0.0) | 0.84 (-0.02) | 44 | 5.91 | 1 | 0.13 | -16 | 2.15 | 744 | 302.0 | 287.5 | 304.5 | 287.5 |
| 2024-08-06 | 41.27 (-0.62) | 0.21 (+0.01) | 0.86 (+0.14) | -590 | 22.46 | 2 | 0.08 | 135 | 5.14 | 2627 | 286.5 | 303.5 | 308.0 | 268.5 |
| 2024-08-05 | 41.89 (+0.03) | 0.2 (0.0) | 0.72 (-0.08) | 29 | 4.31 | 4 | 0.59 | -78 | 11.59 | 673 | 298.0 | 315.0 | 315.0 | 298.0 |
| 2024-08-02 | 41.86 (-0.23) | 0.2 (0.0) | 0.8 (-0.06) | -227 | 37.77 | 0 | 0.0 | -57 | 9.48 | 601 | 331.0 | 345.0 | 345.0 | 330.5 |
| 2024-08-01 | 42.09 (+0.18) | 0.2 (-0.01) | 0.86 (-0.04) | 217 | 39.82 | 0 | 0.0 | 13 | 2.39 | 545 | 345.0 | 340.0 | 347.5 | 339.0 |
| 2024-07-31 | 41.91 (+0.03) | 0.21 (-0.05) | 0.9 (-0.01) | -6 | 1.69 | -38 | 10.73 | -9 | 2.54 | 354 | 337.0 | 335.0 | 341.0 | 335.0 |
| 2024-07-30 | 41.88 (+0.15) | 0.26 (+0.01) | 0.91 (-0.09) | 48 | 4.69 | 2 | 0.2 | -75 | 7.32 | 1024 | 338.0 | 338.0 | 339.5 | 325.0 |
| 2024-07-29 | 41.73 (-0.17) | 0.25 (0.0) | 1.0 (-0.07) | -137 | 21.21 | 0 | 0.0 | -66 | 10.22 | 646 | 340.0 | 362.0 | 362.0 | 339.5 |
| 2024-07-26 | 41.9 (-0.01) | 0.25 (0.0) | 1.07 (-0.07) | 18 | 3.75 | 0 | 0.0 | -58 | 12.08 | 480 | 351.5 | 356.0 | 357.5 | 350.5 |
| 2024-07-23 | 41.91 (+0.11) | 0.25 (-0.01) | 1.14 (0.0) | 88 | 21.36 | -1 | 0.24 | -1 | 0.24 | 412 | 364.5 | 363.0 | 366.0 | 361.0 |
| 2024-07-22 | 41.8 (+0.14) | 0.26 (-0.21) | 1.14 (-0.07) | 64 | 10.27 | 27 | 4.33 | -63 | 10.11 | 623 | 359.0 | 372.0 | 372.0 | 351.0 |
| 2024-07-19 | 41.66 (-0.04) | 0.47 (+0.02) | 1.21 (-0.04) | -36 | 9.07 | 20 | 5.04 | -35 | 8.82 | 397 | 369.5 | 381.5 | 381.5 | 369.0 |
| 2024-07-18 | 41.7 (+0.03) | 0.45 (+0.04) | 1.25 (-0.01) | 2 | 0.85 | 28 | 11.86 | -11 | 4.66 | 236 | 381.5 | 380.5 | 382.0 | 376.0 |
| 2024-07-17 | 41.67 (-0.06) | 0.41 (+0.03) | 1.26 (-0.01) | -58 | 20.71 | 27 | 9.64 | -12 | 4.29 | 280 | 381.5 | 385.5 | 386.5 | 377.5 |
| 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 | |||
| 2024-07-16 | 41.73 (+0.04) | 0.38 (+0.03) | 1.27 (-0.02) | 4 | 2.06 | 28 | 14.43 | -13 | 6.7 | 194 | 384.0 | 379.5 | 385.0 | 379.0 |
| 2024-07-15 | 41.69 (+0.01) | 0.35 (0.0) | 1.29 (-0.04) | -30 | 15.31 | 0 | 0.0 | -33 | 16.84 | 196 | 376.5 | 379.5 | 383.0 | 375.5 |
| 2024-07-12 | 41.68 (+0.02) | 0.35 (0.0) | 1.33 (+0.03) | -61 | 19.68 | 0 | 0.0 | 22 | 7.1 | 310 | 379.5 | 382.0 | 387.5 | 379.5 |
| 2024-07-11 | 41.66 (-0.4) | 0.35 (0.0) | 1.3 (-0.06) | -362 | 39.74 | 0 | 0.0 | -51 | 5.6 | 911 | 381.0 | 391.0 | 393.5 | 380.5 |
| 2024-07-10 | 42.06 (+0.17) | 0.35 (0.0) | 1.36 (+0.06) | 107 | 9.35 | 0 | 0.0 | 49 | 4.28 | 1144 | 394.0 | 390.0 | 403.5 | 390.0 |
| 2024-07-09 | 41.89 (-0.1) | 0.35 (0.0) | 1.3 (+0.06) | 24 | 3.66 | 0 | 0.0 | 59 | 9.01 | 655 | 397.0 | 404.0 | 404.0 | 394.5 |
| 2024-07-08 | 41.99 (0.0) | 0.35 (0.0) | 1.24 (+0.02) | -31 | 5.36 | 0 | 0.0 | 14 | 2.42 | 578 | 403.0 | 403.0 | 404.5 | 392.5 |
| 2024-07-05 | 41.99 (+0.23) | 0.35 (0.0) | 1.22 (0.0) | 217 | 19.5 | 0 | 0.0 | -1 | 0.09 | 1113 | 398.5 | 398.5 | 415.0 | 398.0 |
| 2024-07-04 | 41.76 (-0.18) | 0.35 (0.0) | 1.22 (+0.02) | -96 | 12.61 | 0 | 0.0 | 21 | 2.76 | 761 | 397.5 | 407.0 | 408.5 | 397.5 |
| 2024-07-03 | 41.94 (-0.14) | 0.35 (0.0) | 1.2 (+0.01) | -123 | 16.71 | 0 | 0.0 | 11 | 1.49 | 736 | 407.5 | 414.5 | 414.5 | 406.0 |
| 2024-07-02 | 42.08 (-0.17) | 0.35 (0.0) | 1.19 (+0.06) | -153 | 17.53 | 0 | 0.0 | 50 | 5.73 | 873 | 415.5 | 413.5 | 415.5 | 402.0 |
| 2024-07-01 | 42.25 (0.0) | 0.35 (0.0) | 1.13 (+0.12) | 5 | 0.34 | 0 | 0.0 | 111 | 7.59 | 1463 | 412.5 | 408.0 | 418.0 | 403.0 |
| 2024-06-28 | 42.25 (+0.27) | 0.35 (0.0) | 1.01 (+0.17) | 241 | 19.67 | 0 | 0.0 | 151 | 12.33 | 1225 | 400.5 | 392.5 | 405.5 | 388.0 |
| 2024-06-27 | 41.98 (-0.09) | 0.35 (0.0) | 0.84 (+0.08) | -17 | 2.72 | 0 | 0.0 | 70 | 11.22 | 624 | 390.0 | 388.0 | 394.0 | 381.0 |
| 2024-06-26 | 42.07 (+0.12) | 0.35 (0.0) | 0.76 (+0.02) | 118 | 25.54 | 0 | 0.0 | 15 | 3.25 | 462 | 386.5 | 383.0 | 392.0 | 382.0 |
| 2024-06-25 | 41.95 (-0.28) | 0.35 (0.0) | 0.74 (-0.01) | -207 | 27.9 | 0 | 0.0 | -5 | 0.67 | 742 | 381.0 | 393.0 | 397.0 | 378.0 |
| 2024-06-24 | 42.23 (+0.16) | 0.35 (0.0) | 0.75 (+0.08) | 159 | 9.83 | 0 | 0.0 | 71 | 4.39 | 1617 | 387.0 | 386.5 | 404.0 | 386.0 |
| 2024-06-21 | 42.07 (+0.09) | 0.35 (0.0) | 0.67 (0.0) | 118 | 40.41 | 0 | 0.0 | 0 | 0.0 | 292 | 383.5 | 383.0 | 386.0 | 380.5 |
| 2024-06-20 | 41.98 (+0.22) | 0.35 (0.0) | 0.67 (+0.02) | 164 | 36.36 | 0 | 0.0 | 16 | 3.55 | 451 | 383.0 | 376.5 | 386.5 | 376.5 |
| 2024-06-19 | 41.76 (-0.06) | 0.35 (0.0) | 0.65 (+0.01) | -33 | 14.22 | 0 | 0.0 | 10 | 4.31 | 232 | 375.0 | 379.0 | 380.0 | 375.0 |
| 2024-06-18 | 41.82 (+0.06) | 0.35 (0.0) | 0.64 (+0.02) | 55 | 24.55 | 0 | 0.0 | 14 | 6.25 | 224 | 377.5 | 377.0 | 379.5 | 375.0 |
| 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 | |||
| 2024-06-17 | 41.76 (0.0) | 0.35 (0.0) | 0.62 (+0.01) | -1 | 0.53 | 0 | 0.0 | 13 | 6.91 | 188 | 376.5 | 380.5 | 381.0 | 373.5 |
| 2024-06-14 | 41.76 (+0.12) | 0.35 (0.0) | 0.61 (+0.01) | 127 | 32.07 | 0 | 0.0 | 7 | 1.77 | 396 | 378.5 | 372.0 | 381.0 | 372.0 |
| 2024-06-13 | 41.64 (+0.06) | 0.35 (0.0) | 0.6 (0.0) | 48 | 28.74 | 5 | 2.99 | 3 | 1.8 | 167 | 372.0 | 372.5 | 374.0 | 369.5 |
| 2024-06-12 | 41.58 (0.0) | 0.35 (0.0) | 0.6 (0.0) | -8 | 7.69 | 0 | 0.0 | 1 | 0.96 | 104 | 370.5 | 371.0 | 371.0 | 367.5 |
| 2024-06-11 | 41.58 (-0.01) | 0.35 (0.0) | 0.6 (0.0) | -12 | 4.86 | 0 | 0.0 | -1 | 0.4 | 247 | 369.0 | 379.5 | 380.0 | 369.0 |
| 2024-06-07 | 41.59 (+0.06) | 0.35 (0.0) | 0.6 (0.0) | 56 | 36.36 | 0 | 0.0 | 1 | 0.65 | 154 | 373.5 | 366.0 | 374.5 | 366.0 |
| 2024-06-06 | 41.53 (-0.02) | 0.35 (0.0) | 0.6 (0.0) | -39 | 23.35 | 0 | 0.0 | -2 | 1.2 | 167 | 366.0 | 368.0 | 372.0 | 365.5 |
| 2024-06-05 | 41.55 (-0.01) | 0.35 (0.0) | 0.6 (0.0) | -17 | 14.29 | 0 | 0.0 | -1 | 0.84 | 119 | 366.5 | 370.0 | 370.0 | 366.5 |
| 2024-06-04 | 41.56 (+0.01) | 0.35 (0.0) | 0.6 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | 1.55 | 129 | 369.0 | 371.0 | 374.0 | 368.5 |
| 2024-06-03 | 41.55 (-0.06) | 0.35 (0.0) | 0.6 (0.0) | 6 | 5.56 | 0 | 0.0 | 0 | 0.0 | 108 | 371.5 | 376.5 | 376.5 | 369.5 |
| 2024-05-31 | 41.61 (+0.04) | 0.35 (0.0) | 0.6 (-0.01) | -10 | 7.09 | 0 | 0.0 | -4 | 2.84 | 141 | 370.0 | 369.5 | 375.0 | 369.0 |
| 2024-05-30 | 41.57 (-0.05) | 0.35 (0.0) | 0.61 (0.0) | -41 | 17.75 | 0 | 0.0 | -5 | 2.16 | 231 | 369.0 | 371.0 | 371.5 | 368.0 |
| 2024-05-29 | 41.62 (-0.12) | 0.35 (0.0) | 0.61 (0.0) | -42 | 15.97 | 0 | 0.0 | 1 | 0.38 | 263 | 374.5 | 378.5 | 381.5 | 373.5 |
| 2024-05-28 | 41.74 (+0.09) | 0.35 (0.0) | 0.61 (0.0) | 40 | 27.21 | 0 | 0.0 | 1 | 0.68 | 147 | 379.5 | 380.0 | 381.0 | 376.5 |
| 2024-05-27 | 41.65 (-0.07) | 0.35 (0.0) | 0.61 (-0.01) | -61 | 26.99 | 0 | 0.0 | -5 | 2.21 | 226 | 379.0 | 381.0 | 382.5 | 377.5 |
| 2024-05-24 | 41.72 (+0.1) | 0.35 (+0.09) | 0.62 (+0.01) | 70 | 12.73 | 78 | 14.18 | 3 | 0.55 | 550 | 378.5 | 376.0 | 385.5 | 373.5 |
| 2024-05-23 | 41.62 (-0.06) | 0.26 (0.0) | 0.61 (-0.01) | -51 | 22.27 | 0 | 0.0 | -5 | 2.18 | 229 | 374.0 | 375.5 | 380.0 | 373.0 |
| 2024-05-22 | 41.68 (-0.07) | 0.26 (0.0) | 0.62 (0.0) | -27 | 4.7 | 0 | 0.0 | -1 | 0.17 | 575 | 379.5 | 380.0 | 388.0 | 377.0 |
| 2024-05-21 | 41.75 (-0.05) | 0.26 (0.0) | 0.62 (-0.08) | -53 | 7.95 | 0 | 0.0 | -68 | 10.19 | 667 | 374.5 | 385.0 | 387.0 | 373.5 |
| 2024-05-20 | 41.8 (+0.26) | 0.26 (+0.14) | 0.7 (+0.09) | 245 | 20.62 | 120 | 10.1 | 73 | 6.14 | 1188 | 386.0 | 371.0 | 390.0 | 368.5 |
| 2024-05-17 | 41.54 (+0.02) | 0.12 (0.0) | 0.61 (-0.01) | 16 | 9.41 | 0 | 0.0 | 0 | 0.0 | 170 | 368.0 | 366.0 | 369.5 | 363.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-16 | 41.52 (+0.07) | 0.12 (0.0) | 0.62 (0.0) | 42 | 25.61 | 0 | 0.0 | -2 | 1.22 | 164 | 365.5 | 366.5 | 367.0 | 363.5 |
| 2024-05-15 | 41.45 (-0.05) | 0.12 (0.0) | 0.62 (0.0) | -107 | 41.31 | 0 | 0.0 | 0 | 0.0 | 259 | 362.0 | 368.0 | 368.0 | 362.0 |
| 2024-05-14 | 41.5 (+0.01) | 0.12 (0.0) | 0.62 (0.0) | -28 | 10.61 | 0 | 0.0 | -4 | 1.52 | 264 | 365.5 | 367.0 | 371.5 | 365.0 |
| 2024-05-13 | 41.49 (-0.01) | 0.12 (0.0) | 0.62 (0.0) | -12 | 7.69 | 0 | 0.0 | -3 | 1.92 | 156 | 363.0 | 365.0 | 367.0 | 362.5 |
| 2024-05-10 | 41.5 (+0.01) | 0.12 (-0.05) | 0.62 (-0.01) | -46 | 14.65 | -43 | 13.69 | -3 | 0.96 | 314 | 364.0 | 365.0 | 369.0 | 363.0 |
| 2024-05-09 | 41.49 (-0.22) | 0.17 (0.0) | 0.63 (-0.02) | -199 | 34.13 | 0 | 0.0 | -22 | 3.77 | 583 | 363.0 | 373.0 | 373.0 | 363.0 |
| 2024-05-08 | 41.71 (+0.02) | 0.17 (0.0) | 0.65 (0.0) | -107 | 29.81 | 0 | 0.0 | -1 | 0.28 | 359 | 373.0 | 375.0 | 378.5 | 372.0 |
| 2024-05-07 | 41.69 (-0.14) | 0.17 (0.0) | 0.65 (-0.01) | -353 | 36.62 | 0 | 0.0 | -8 | 0.83 | 964 | 374.5 | 388.0 | 388.0 | 368.0 |
| 2024-05-06 | 41.83 (+0.01) | 0.17 (0.0) | 0.66 (0.0) | 20 | 7.72 | 0 | 0.0 | 0 | 0.0 | 259 | 395.0 | 385.0 | 395.0 | 385.0 |
| 2024-05-03 | 41.82 (-0.04) | 0.17 (0.0) | 0.66 (+0.01) | -71 | 42.77 | 0 | 0.0 | 7 | 4.22 | 166 | 383.0 | 393.0 | 393.0 | 383.0 |
| 2024-05-02 | 41.86 (0.0) | 0.17 (0.0) | 0.65 (0.0) | -16 | 12.7 | 0 | 0.0 | 2 | 1.59 | 126 | 388.5 | 391.0 | 392.0 | 386.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 40.65 (-0.01) | 0.0 (0.0) | 0.54 (0.0) | 14 | 3.2 | 1 | 0.23 | -3 | 0.69 | 437 | 142.0 | 140.5 | 147.0 | 140.0 |
| 2025-04-25 | 40.66 (-0.15) | 0.0 (-0.05) | 0.54 (0.0) | 43 | 3.3 | 1 | 0.08 | -2 | 0.15 | 1304 | 141.0 | 140.5 | 149.5 | 130.0 |
| 2025-04-18 | 40.81 (+0.02) | 0.05 (0.0) | 0.54 (-0.01) | 163 | 13.1 | 0 | 0.0 | -6 | 0.48 | 1244 | 139.5 | 143.0 | 150.0 | 138.0 |
| 2025-04-11 | 40.79 (+0.48) | 0.05 (0.0) | 0.55 (0.0) | 441 | 20.8 | 1 | 0.05 | 3 | 0.14 | 2120 | 141.0 | 157.0 | 157.0 | 127.5 |
| 2025-04-02 | 40.31 (+0.17) | 0.05 (0.0) | 0.55 (0.0) | 181 | 23.45 | 0 | 0.0 | -5 | 0.65 | 772 | 174.0 | 161.0 | 175.0 | 160.0 |
| 2025-03-28 | 40.14 (-0.23) | 0.05 (0.0) | 0.55 (0.0) | -214 | 26.1 | 0 | 0.0 | 2 | 0.24 | 820 | 168.5 | 183.0 | 183.5 | 167.0 |
| 2025-03-21 | 40.37 (-0.14) | 0.05 (0.0) | 0.55 (+0.01) | -7 | 1.62 | 1 | 0.23 | 7 | 1.62 | 433 | 183.5 | 185.0 | 187.5 | 180.0 |
| 2025-03-14 | 40.51 (+0.04) | 0.05 (0.0) | 0.54 (-0.02) | 87 | 7.59 | 0 | 0.0 | -12 | 1.05 | 1146 | 184.5 | 182.5 | 193.5 | 175.0 |
| 2025-03-07 | 40.47 (-0.44) | 0.05 (+0.01) | 0.56 (-0.01) | -308 | 24.01 | 2 | 0.16 | -9 | 0.7 | 1283 | 185.0 | 196.5 | 198.0 | 179.0 |
| 2025-02-27 | 40.91 (-0.12) | 0.04 (0.0) | 0.57 (-0.01) | -139 | 0 | 2 | 0 | -8 | 0 | 0 | ||||
| 2025-02-21 | 41.03 (-0.17) | 0.04 (0.0) | 0.58 (+0.01) | -223 | 0 | 0 | 0 | 4 | 0 | 0 | ||||
| 2025-02-14 | 41.2 (+0.01) | 0.04 (+0.01) | 0.57 (0.0) | -112 | 0 | 10 | 0 | -1 | 0 | 0 | ||||
| 2025-02-07 | 41.19 (+0.01) | 0.03 (0.0) | 0.57 (0.0) | 12 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2025-01-22 | 41.18 (+0.09) | 0.03 (0.0) | 0.57 (0.0) | 132 | 0 | 0 | 0 | 6 | 0 | 0 | ||||
| 2025-01-17 | 41.09 (+0.06) | 0.03 (0.0) | 0.57 (-0.02) | 98 | 0 | 0 | 0 | -20 | 0 | 0 | ||||
| 2025-01-10 | 41.03 (+0.02) | 0.03 (0.0) | 0.59 (0.0) | -8 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
| 2025-01-03 | 41.01 (+0.01) | 0.03 (0.0) | 0.59 (-0.01) | -23 | 0 | 0 | 0 | -7 | 0 | 0 | ||||
| 2024-12-31 | 41.0 (+0.06) | 0.03 (0.0) | 0.6 (0.0) | -119 | 0 | 0 | 0 | -41 | 0 | 0 | ||||
| 2024-12-27 | 40.94 (+0.08) | 0.03 (0.0) | 0.6 (-0.02) | -22 | 2.56 | 0 | 0.0 | -11 | 1.28 | 858 | 207.5 | 209.5 | 217.5 | 207.0 |
| 2024-12-20 | 40.86 (+0.08) | 0.03 (0.0) | 0.62 (-0.02) | 23 | 2.34 | 0 | 0.0 | -21 | 2.13 | 985 | 209.0 | 218.5 | 220.0 | 207.0 |
| 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 | |||
| 2024-12-13 | 40.78 (+0.06) | 0.03 (0.0) | 0.64 (-0.09) | 186 | 12.21 | 0 | 0.0 | -84 | 5.52 | 1523 | 218.0 | 242.0 | 245.0 | 215.5 |
| 2024-12-06 | 40.72 (-0.07) | 0.03 (0.0) | 0.73 (-0.01) | 50 | 8.88 | 0 | 0.0 | -14 | 2.49 | 563 | 243.0 | 238.5 | 247.5 | 236.0 |
| 2024-11-29 | 40.79 (+0.14) | 0.03 (0.0) | 0.74 (-0.09) | 63 | 4.81 | 0 | 0.0 | -85 | 6.49 | 1310 | 236.5 | 245.0 | 252.0 | 231.5 |
| 2024-11-22 | 40.65 (-0.06) | 0.03 (0.0) | 0.83 (-0.07) | 152 | 15.77 | 0 | 0.0 | -63 | 6.54 | 964 | 241.0 | 248.0 | 248.0 | 238.0 |
| 2024-11-15 | 40.71 (+0.08) | 0.03 (0.0) | 0.9 (+0.06) | -221 | 8.64 | 0 | 0.0 | 56 | 2.19 | 2559 | 246.5 | 275.0 | 277.0 | 246.5 |
| 2024-11-08 | 40.63 (+0.06) | 0.03 (0.0) | 0.84 (-0.05) | 49 | 8.38 | 0 | 0.0 | -50 | 8.55 | 585 | 278.0 | 283.0 | 283.0 | 272.5 |
| 2024-11-01 | 40.57 (-0.04) | 0.03 (0.0) | 0.89 (0.0) | 80 | 12.92 | 0 | 0.0 | -3 | 0.48 | 619 | 282.0 | 277.5 | 282.0 | 271.5 |
| 2024-10-25 | 40.61 (-0.05) | 0.03 (+0.03) | 0.89 (-0.01) | -43 | 5.67 | -139 | 18.31 | -9 | 1.19 | 759 | 277.5 | 288.0 | 291.5 | 277.0 |
| 2024-10-18 | 40.66 (+0.07) | 0.0 (0.0) | 0.9 (-0.01) | -19 | 2.07 | -4 | 0.44 | -6 | 0.66 | 916 | 288.5 | 288.0 | 297.0 | 285.0 |
| 2024-10-11 | 40.59 (-0.08) | 0.0 (0.0) | 0.91 (+0.05) | -179 | 18.74 | 2 | 0.21 | 46 | 4.82 | 955 | 287.0 | 290.5 | 299.0 | 281.5 |
| 2024-10-04 | 40.67 (-0.06) | 0.0 (0.0) | 0.86 (+0.01) | -77 | 21.88 | 0 | 0.0 | 4 | 1.14 | 352 | 289.5 | 296.5 | 297.0 | 286.0 |
| 2024-09-27 | 40.73 (+0.1) | 0.0 (0.0) | 0.85 (-0.06) | 98 | 11.29 | 2 | 0.23 | -51 | 5.88 | 868 | 297.5 | 300.0 | 305.0 | 293.5 |
| 2024-09-20 | 40.63 (+0.13) | 0.0 (0.0) | 0.91 (-0.01) | 97 | 14.1 | 0 | 0.0 | -7 | 1.02 | 688 | 300.0 | 293.0 | 303.0 | 292.0 |
| 2024-09-13 | 40.5 (+0.24) | 0.0 (0.0) | 0.92 (-0.01) | 126 | 8.59 | -44 | 3.0 | -9 | 0.61 | 1466 | 293.5 | 282.0 | 296.0 | 278.5 |
| 2024-09-06 | 40.26 (-0.31) | 0.0 (0.0) | 0.93 (+0.05) | -280 | 19.54 | -15 | 1.05 | 40 | 2.79 | 1433 | 290.0 | 313.0 | 313.0 | 281.0 |
| 2024-08-30 | 40.57 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | 10 | 0.68 | 0 | 0.0 | 4 | 0.27 | 1466 | 310.0 | 310.0 | 318.0 | 306.0 |
| 2024-08-23 | 40.59 (+0.01) | 0.0 (-0.21) | 0.88 (+0.01) | 138 | 6.35 | -208 | 9.58 | 12 | 0.55 | 2172 | 307.5 | 312.0 | 318.0 | 302.0 |
| 2024-08-16 | 40.58 (-0.59) | 0.21 (0.0) | 0.87 (+0.01) | -335 | 12.02 | 0 | 0.0 | 4 | 0.14 | 2786 | 307.0 | 291.0 | 315.0 | 287.0 |
| 2024-08-09 | 41.17 (-0.69) | 0.21 (+0.01) | 0.86 (+0.06) | -564 | 10.98 | 7 | 0.14 | 60 | 1.17 | 5135 | 307.5 | 315.0 | 315.0 | 268.5 |
| 2024-08-02 | 41.86 (-0.04) | 0.2 (-0.05) | 0.8 (-0.27) | -105 | 3.31 | -36 | 1.13 | -194 | 6.12 | 3172 | 331.0 | 362.0 | 362.0 | 325.0 |
| 2024-07-26 | 41.9 (+0.24) | 0.25 (-0.22) | 1.07 (-0.14) | 170 | 11.21 | 26 | 1.71 | -122 | 8.04 | 1517 | 351.5 | 372.0 | 372.0 | 350.5 |
| 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 | |||
| 2024-07-19 | 41.66 (-0.02) | 0.47 (+0.12) | 1.21 (-0.12) | -118 | 9.04 | 103 | 7.89 | -104 | 7.97 | 1305 | 369.5 | 379.5 | 386.5 | 369.0 |
| 2024-07-12 | 41.68 (-0.31) | 0.35 (0.0) | 1.33 (+0.11) | -323 | 8.97 | 0 | 0.0 | 93 | 2.58 | 3600 | 379.5 | 403.0 | 404.5 | 379.5 |
| 2024-07-05 | 41.99 (-0.26) | 0.35 (0.0) | 1.22 (+0.21) | -150 | 3.03 | 0 | 0.0 | 192 | 3.88 | 4949 | 398.5 | 408.0 | 418.0 | 397.5 |
| 2024-06-28 | 42.25 (+0.18) | 0.35 (0.0) | 1.01 (+0.34) | 294 | 6.29 | 0 | 0.0 | 302 | 6.46 | 4672 | 400.5 | 386.5 | 405.5 | 378.0 |
| 2024-06-21 | 42.07 (+0.31) | 0.35 (0.0) | 0.67 (+0.06) | 303 | 21.81 | 0 | 0.0 | 53 | 3.82 | 1389 | 383.5 | 380.5 | 386.5 | 373.5 |
| 2024-06-14 | 41.76 (+0.17) | 0.35 (0.0) | 0.61 (+0.01) | 155 | 16.94 | 5 | 0.55 | 10 | 1.09 | 915 | 378.5 | 379.5 | 381.0 | 367.5 |
| 2024-06-07 | 41.59 (-0.02) | 0.35 (0.0) | 0.6 (0.0) | 6 | 0.88 | 0 | 0.0 | -4 | 0.59 | 681 | 373.5 | 376.5 | 376.5 | 365.5 |
| 2024-05-31 | 41.61 (-0.11) | 0.35 (0.0) | 0.6 (-0.02) | -114 | 11.3 | 0 | 0.0 | -12 | 1.19 | 1009 | 370.0 | 381.0 | 382.5 | 368.0 |
| 2024-05-24 | 41.72 (+0.18) | 0.35 (+0.23) | 0.62 (+0.01) | 184 | 5.73 | 198 | 6.17 | 2 | 0.06 | 3210 | 378.5 | 371.0 | 390.0 | 368.5 |
| 2024-05-17 | 41.54 (+0.04) | 0.12 (0.0) | 0.61 (-0.01) | -89 | 8.77 | 0 | 0.0 | -9 | 0.89 | 1015 | 368.0 | 365.0 | 371.5 | 362.0 |
| 2024-05-10 | 41.5 (-0.32) | 0.12 (-0.05) | 0.62 (-0.04) | -685 | 27.62 | -43 | 1.73 | -34 | 1.37 | 2480 | 364.0 | 385.0 | 395.0 | 363.0 |
| 2024-05-03 | 41.82 (-0.07) | 0.17 (0.0) | 0.66 (0.0) | -79 | 7.8 | 0 | 0.0 | 1 | 0.1 | 1013 | 383.0 | 403.0 | 404.0 | 383.0 |
| 2024-04-26 | 41.89 (+0.05) | 0.17 (+0.03) | 0.66 (+0.01) | 120 | 6.89 | 13 | 0.75 | 11 | 0.63 | 1741 | 396.0 | 378.0 | 398.0 | 370.0 |
| 2024-04-19 | 41.84 (-0.35) | 0.14 (0.0) | 0.65 (-0.03) | -215 | 7.91 | 0 | 0.0 | -31 | 1.14 | 2719 | 378.0 | 397.0 | 397.5 | 360.0 |
| 2024-04-12 | 42.19 (-0.09) | 0.14 (0.0) | 0.68 (-0.07) | -53 | 1.19 | 0 | 0.0 | -59 | 1.32 | 4464 | 396.0 | 431.5 | 432.0 | 395.5 |
| 2024-04-03 | 42.28 (+0.87) | 0.14 (+0.05) | 0.75 (+0.09) | 793 | 19.91 | 43 | 1.08 | 79 | 1.98 | 3983 | 420.0 | 385.0 | 432.5 | 385.0 |
| 2024-03-29 | 41.41 (-0.29) | 0.09 (0.0) | 0.66 (-0.02) | -84 | 5.53 | 0 | 0.0 | -15 | 0.99 | 1518 | 383.5 | 388.5 | 394.5 | 376.5 |
| 2024-03-22 | 41.7 (-0.08) | 0.09 (0.0) | 0.68 (+0.03) | -47 | 1.67 | 0 | 0.0 | 25 | 0.89 | 2809 | 389.0 | 380.5 | 404.0 | 378.0 |
| 2024-03-15 | 41.78 (-0.27) | 0.09 (-0.01) | 0.65 (-0.05) | -200 | 7.06 | -6 | 0.21 | -44 | 1.55 | 2833 | 380.5 | 384.0 | 391.5 | 377.0 |
| 2024-03-08 | 42.05 (-0.04) | 0.1 (+0.01) | 0.7 (+0.04) | 63 | 0.33 | 6 | 0.03 | 34 | 0.18 | 18866 | 384.0 | 388.5 | 458.0 | 382.0 |
| 2024-03-01 | 42.09 (+0.51) | 0.09 (+0.02) | 0.66 (+0.07) | 450 | 0 | 20 | 0 | 65 | 0 | 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 | |||
| 2024-02-23 | 41.58 (-0.29) | 0.07 (+0.03) | 0.59 (0.0) | -177 | 0 | 24 | 0 | -4 | 0 | 0 | ||||
| 2024-02-16 | 41.87 (+0.12) | 0.04 (0.0) | 0.59 (+0.04) | 97 | 0 | 0 | 0 | 37 | 0 | 0 | ||||
| 2024-02-05 | 41.75 (-0.06) | 0.04 (-0.02) | 0.55 (+0.01) | -25 | 0 | -18 | 0 | 7 | 0 | 0 | ||||
| 2024-02-02 | 41.81 (+0.09) | 0.06 (0.0) | 0.54 (-0.01) | 61 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2024-01-26 | 41.72 (+0.05) | 0.06 (-0.01) | 0.55 (-0.01) | 55 | 0 | 0 | 0 | -13 | 0 | 0 | ||||
| 2024-01-19 | 41.67 (+0.05) | 0.07 (-0.04) | 0.56 (-0.04) | 21 | 0 | -40 | 0 | -33 | 0 | 0 | ||||
| 2024-01-12 | 41.62 (-0.14) | 0.11 (0.0) | 0.6 (-0.04) | 23 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2023-12-29 | 41.76 (+0.02) | 0.11 (-0.18) | 0.64 (+0.01) | -14 | 0.57 | -160 | 6.5 | 11 | 0.45 | 2462 | 381.0 | 376.0 | 392.0 | 370.5 |
| 2023-12-22 | 41.74 (-0.05) | 0.29 (+0.04) | 0.63 (-0.03) | -86 | 1.86 | 40 | 0.87 | -28 | 0.61 | 4619 | 379.5 | 388.0 | 404.5 | 377.0 |
| 2023-12-15 | 41.79 (0.0) | 0.25 (0.0) | 0.66 (-0.01) | -93 | 4.42 | 0 | 0.0 | -9 | 0.43 | 2105 | 383.0 | 392.0 | 393.0 | 383.0 |
| 2023-12-08 | 41.79 (+0.04) | 0.25 (0.0) | 0.67 (+0.02) | -11 | 0.15 | 0 | 0.0 | 19 | 0.26 | 7248 | 385.5 | 398.0 | 411.5 | 385.5 |
| 2023-12-01 | 41.75 (-0.46) | 0.25 (0.0) | 0.65 (+0.01) | -471 | 9.09 | 0 | 0.0 | 9 | 0.17 | 5184 | 392.0 | 385.0 | 403.0 | 379.0 |
| 2023-11-24 | 42.21 (-0.03) | 0.25 (-0.01) | 0.64 (-0.02) | -21 | 0.25 | -10 | 0.12 | -12 | 0.14 | 8368 | 385.0 | 381.0 | 406.0 | 369.5 |
| 2023-11-17 | 42.24 (+0.38) | 0.26 (-0.03) | 0.66 (+0.01) | 240 | 6.56 | -25 | 0.68 | 6 | 0.16 | 3659 | 377.0 | 369.0 | 383.5 | 362.0 |
| 2023-11-10 | 41.86 (-0.26) | 0.29 (0.0) | 0.65 (-0.03) | -201 | 6.35 | -1 | 0.03 | -30 | 0.95 | 3165 | 366.0 | 377.0 | 389.5 | 366.0 |
| 2023-11-03 | 42.12 (+0.18) | 0.29 (+0.01) | 0.68 (-0.04) | 125 | 4.08 | 5 | 0.16 | -28 | 0.91 | 3064 | 374.5 | 371.0 | 381.0 | 359.0 |
| 2023-10-27 | 41.94 (0.0) | 0.28 (+0.07) | 0.72 (-0.01) | -62 | 2.53 | 0 | 0.0 | -12 | 0.49 | 2452 | 366.5 | 363.5 | 379.5 | 361.5 |
| 2023-10-20 | 41.94 (-0.31) | 0.21 (-0.06) | 0.73 (-0.1) | -372 | 5.92 | -55 | 0.88 | -92 | 1.47 | 6279 | 369.0 | 403.5 | 405.0 | 367.0 |
| 2023-10-13 | 42.25 (-0.4) | 0.27 (0.0) | 0.83 (+0.02) | -338 | 3.11 | 0 | 0.0 | 22 | 0.2 | 10865 | 406.0 | 396.0 | 428.0 | 370.0 |
| 2023-10-06 | 42.65 (-0.62) | 0.27 (+0.05) | 0.81 (+0.19) | -598 | 6.4 | 42 | 0.45 | 168 | 1.8 | 9342 | 393.0 | 380.0 | 415.5 | 380.0 |
| 2023-09-28 | 43.27 (-0.09) | 0.22 (+0.13) | 0.62 (-0.04) | -132 | 3.11 | 120 | 2.82 | -31 | 0.73 | 4249 | 376.0 | 370.0 | 385.5 | 367.5 |
| 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 | |||
| 2023-09-22 | 43.36 (-0.64) | 0.09 (+0.08) | 0.66 (-0.07) | -634 | 7.31 | 64 | 0.74 | -67 | 0.77 | 8678 | 372.5 | 377.5 | 399.0 | 353.0 |
| 2023-09-15 | 44.0 (+0.1) | 0.01 (0.0) | 0.73 (-0.06) | 133 | 2.21 | 0 | 0.0 | -55 | 0.91 | 6011 | 377.5 | 370.5 | 384.5 | 370.0 |
| 2023-09-08 | 43.9 (-0.34) | 0.01 (-0.04) | 0.79 (+0.01) | -343 | 5.56 | -32 | 0.52 | 12 | 0.19 | 6172 | 395.5 | 413.0 | 422.0 | 387.0 |
| 2023-09-01 | 44.24 (-0.45) | 0.05 (0.0) | 0.78 (+0.08) | -417 | 7.84 | 0 | 0.0 | 75 | 1.41 | 5320 | 411.5 | 418.0 | 435.0 | 408.0 |
| 2023-08-25 | 44.69 (-0.42) | 0.05 (-0.08) | 0.7 (0.0) | -374 | 4.67 | -70 | 0.87 | -7 | 0.09 | 8010 | 415.5 | 444.5 | 447.5 | 410.5 |
| 2023-08-18 | 45.11 (-0.47) | 0.13 (-0.42) | 0.7 (+0.02) | -417 | 3.44 | -378 | 3.12 | 20 | 0.16 | 12127 | 437.0 | 443.0 | 475.0 | 435.0 |
| 2023-08-11 | 45.58 (-0.76) | 0.55 (-1.01) | 0.68 (-0.06) | -707 | 5.11 | -892 | 6.45 | -54 | 0.39 | 13836 | 450.0 | 567.0 | 569.0 | 430.5 |
| 2023-08-04 | 46.34 (+0.36) | 1.56 (+0.16) | 0.74 (+0.02) | 228 | 3.14 | 141 | 1.94 | 23 | 0.32 | 7257 | 566.0 | 573.0 | 589.0 | 549.0 |
| 2023-07-28 | 45.98 (+0.32) | 1.4 (+0.14) | 0.72 (-0.03) | 251 | 1.18 | 119 | 0.56 | -27 | 0.13 | 21210 | 567.0 | 575.0 | 660.0 | 563.0 |
| 2023-07-21 | 45.66 (+0.34) | 1.26 (+0.02) | 0.75 (-0.06) | -43 | 0.78 | 19 | 0.34 | -54 | 0.98 | 5535 | 570.0 | 579.0 | 585.0 | 543.0 |
| 2023-07-14 | 45.32 (+0.13) | 1.24 (+0.44) | 0.81 (-0.09) | 159 | 1.37 | 396 | 3.42 | -86 | 0.74 | 11564 | 589.0 | 585.0 | 628.0 | 574.0 |
| 2023-07-07 | 45.19 (-0.41) | 0.8 (+0.18) | 0.9 (+0.01) | -153 | 1.11 | 91 | 0.66 | 15 | 0.11 | 13725 | 579.0 | 593.0 | 636.0 | 577.0 |
| 2023-06-30 | 45.6 (+0.58) | 0.62 (0.0) | 0.89 (+0.06) | 346 | 3.8 | 1 | 0.01 | 50 | 0.55 | 9103 | 586.0 | 573.0 | 598.0 | 566.0 |
| 2023-06-21 | 45.02 (-0.15) | 0.62 (0.0) | 0.83 (+0.01) | -403 | 5.49 | -1 | 0.01 | 7 | 0.1 | 7347 | 577.0 | 580.0 | 604.0 | 565.0 |
| 2023-06-16 | 45.17 (-0.1) | 0.62 (-0.02) | 0.82 (-0.01) | -50 | 0.31 | -13 | 0.08 | -6 | 0.04 | 16390 | 581.0 | 593.0 | 605.0 | 553.0 |
| 2023-06-09 | 45.27 (-2.34) | 0.64 (-0.69) | 0.83 (+0.01) | -2111 | 11.41 | -618 | 3.34 | 4 | 0.02 | 18505 | 580.0 | 652.0 | 668.0 | 575.0 |
| 2023-06-02 | 47.61 (+2.91) | 1.33 (-0.02) | 0.82 (-0.05) | 2522 | 10.15 | -11 | 0.04 | -36 | 0.14 | 24854 | 635.0 | 519.0 | 657.0 | 509.0 |
| 2023-05-26 | 44.7 (-1.73) | 1.35 (+0.01) | 0.87 (0.0) | -1508 | 10.41 | 8 | 0.06 | -2 | 0.01 | 14483 | 514.0 | 557.0 | 566.0 | 513.0 |
| 2023-05-19 | 46.43 (-0.25) | 1.34 (+0.05) | 0.87 (+0.23) | -240 | 0.93 | 45 | 0.17 | 201 | 0.78 | 25785 | 553.0 | 510.0 | 571.0 | 497.0 |
| 2023-05-12 | 46.68 (+0.14) | 1.29 (+0.09) | 0.64 (+0.09) | 67 | 0.23 | 74 | 0.25 | 85 | 0.29 | 29323 | 513.0 | 502.0 | 543.0 | 481.0 |
| 2023-05-05 | 46.54 (-0.08) | 1.2 (+0.01) | 0.55 (-0.06) | -133 | 0.6 | 7 | 0.03 | -57 | 0.26 | 22016 | 499.0 | 478.0 | 536.0 | 470.5 |
| 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 | |||
| 2023-04-28 | 46.62 (-0.15) | 1.19 (-0.03) | 0.61 (+0.12) | -114 | 0.53 | -26 | 0.12 | 103 | 0.48 | 21356 | 472.5 | 432.5 | 483.0 | 431.5 |
| 2023-04-21 | 46.77 (-3.12) | 1.22 (+0.09) | 0.49 (-0.03) | -2817 | 16.94 | 85 | 0.51 | -28 | 0.17 | 16628 | 437.0 | 536.0 | 575.0 | 423.0 |
| 2023-04-14 | 49.89 (0.0) | 1.13 (0.0) | 0.52 (-0.03) | 28 | 1.96 | 0 | 0.0 | -25 | 1.75 | 1425 | 536.0 | 517.0 | 536.0 | 513.0 |
| 2023-04-07 | 49.89 (+0.04) | 1.13 (-0.35) | 0.55 (+0.04) | 32 | 3.76 | -315 | 36.97 | 34 | 3.99 | 852 | 513.0 | 520.0 | 526.0 | 508.0 |
| 2023-03-31 | 49.85 (+0.67) | 1.48 (-0.11) | 0.51 (-0.03) | 809 | 6.2 | -233 | 1.79 | -24 | 0.18 | 13043 | 515.0 | 484.0 | 569.0 | 484.0 |
| 2023-03-24 | 49.18 (+5.85) | 1.59 (+0.16) | 0.54 (-0.33) | 5269 | 9.38 | 146 | 0.26 | -294 | 0.52 | 56153 | 480.0 | 382.5 | 520.0 | 376.0 |
| 2023-03-17 | 43.33 (-0.56) | 1.43 (-0.04) | 0.87 (+0.01) | -387 | 2.43 | -37 | 0.23 | 12 | 0.08 | 15924 | 380.5 | 379.0 | 384.0 | 355.0 |
| 2023-03-10 | 43.89 (+0.45) | 1.47 (-0.02) | 0.86 (+0.1) | 378 | 1.67 | -22 | 0.1 | 92 | 0.41 | 22674 | 384.5 | 397.0 | 419.5 | 372.0 |
| 2023-03-03 | 43.44 (+0.11) | 1.49 (+0.21) | 0.76 (+0.08) | 23 | 0 | 185 | 0 | 72 | 0 | 0 | ||||
| 2023-02-24 | 43.33 (+0.38) | 1.28 (+0.89) | 0.68 (-0.35) | 271 | 0 | 799 | 0 | -310 | 0 | 0 | ||||
| 2023-02-17 | 42.95 (-0.78) | 0.39 (+0.25) | 1.03 (+0.11) | -750 | 0 | 217 | 0 | 97 | 0 | 0 | ||||
| 2023-02-10 | 43.73 (-0.03) | 0.14 (-0.03) | 0.92 (+0.03) | -83 | 0 | -29 | 0 | 19 | 0 | 0 | ||||
| 2023-02-03 | 43.76 (-2.99) | 0.17 (-1.19) | 0.89 (+0.47) | -2600 | 0 | -1053 | 0 | 419 | 0 | 0 | ||||
| 2023-01-17 | 46.75 (+2.55) | 1.36 (+0.01) | 0.42 (-0.12) | 2394 | 0 | 9 | 0 | -103 | 0 | 0 | ||||
| 2023-01-13 | 44.2 (+1.06) | 1.35 (-0.04) | 0.54 (0.0) | 977 | 0 | -33 | 0 | 1 | 0 | 0 | ||||
| 2023-01-06 | 43.14 (+0.39) | 1.39 (+0.03) | 0.54 (-0.06) | 468 | 0 | 20 | 0 | -53 | 0 | 0 | ||||
| 2022-12-30 | 42.75 (-0.34) | 1.36 (+0.35) | 0.6 (+0.1) | -297 | 2.32 | -20 | 0.16 | 88 | 0.69 | 12808 | 291.5 | 300.0 | 301.0 | 275.0 |
| 2022-12-23 | 43.09 (-0.41) | 1.01 (-0.03) | 0.5 (-0.06) | -368 | 1.34 | -29 | 0.11 | -55 | 0.2 | 27475 | 297.0 | 321.0 | 344.5 | 283.0 |
| 2022-12-16 | 43.5 (-0.28) | 1.04 (-0.03) | 0.56 (+0.05) | -258 | 1.37 | -24 | 0.13 | 44 | 0.23 | 18764 | 321.0 | 321.5 | 334.5 | 318.0 |
| 2022-12-09 | 43.78 (+0.25) | 1.07 (-0.28) | 0.51 (+0.06) | 207 | 0.97 | -246 | 1.15 | 49 | 0.23 | 21423 | 325.0 | 322.5 | 332.0 | 299.5 |
| 2022-12-02 | 43.53 (-1.11) | 1.35 (-0.2) | 0.45 (-0.03) | -993 | 3.24 | -182 | 0.59 | -23 | 0.08 | 30638 | 318.5 | 320.5 | 339.0 | 314.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-25 | 44.64 (+1.37) | 1.55 (-0.01) | 0.48 (-0.11) | 1255 | 2.62 | -8 | 0.02 | -100 | 0.21 | 47862 | 320.0 | 279.5 | 324.5 | 274.5 |
| 2022-11-18 | 43.27 (+0.62) | 1.56 (+0.03) | 0.59 (0.0) | 504 | 1.18 | 25 | 0.06 | 2 | 0.0 | 42785 | 279.0 | 242.5 | 301.5 | 242.5 |
| 2022-11-11 | 42.65 (-0.25) | 1.53 (-0.25) | 0.59 (+0.05) | -257 | 1.86 | -219 | 1.58 | 42 | 0.3 | 13826 | 240.5 | 255.0 | 262.0 | 237.5 |
| 2022-11-04 | 42.9 (+0.18) | 1.78 (+0.18) | 0.54 (+0.1) | 126 | 0.58 | 162 | 0.74 | 88 | 0.4 | 21903 | 251.5 | 228.0 | 258.0 | 226.5 |
| 2022-10-28 | 42.72 (-0.16) | 1.6 (-0.09) | 0.44 (-0.01) | -208 | 0.88 | -79 | 0.33 | -2 | 0.01 | 23670 | 224.5 | 239.0 | 241.0 | 212.0 |
| 2022-10-21 | 42.88 (-0.64) | 1.69 (-0.04) | 0.45 (+0.06) | -580 | 2.77 | -37 | 0.18 | 47 | 0.22 | 20915 | 230.0 | 269.5 | 270.0 | 230.0 |
| 2022-10-14 | 43.52 (+0.6) | 1.73 (+0.17) | 0.39 (-0.04) | 505 | 1.98 | 152 | 0.6 | -36 | 0.14 | 25504 | 269.5 | 272.0 | 283.0 | 250.5 |
| 2022-10-07 | 42.92 (-1.0) | 1.56 (-0.24) | 0.43 (-0.07) | -1017 | 2.39 | 398 | 0.93 | -56 | 0.13 | 42573 | 277.5 | 264.0 | 291.5 | 264.0 |
| 2022-09-30 | 43.92 (+0.58) | 1.8 (+0.68) | 0.5 (-0.07) | 454 | 1.4 | 605 | 1.86 | -61 | 0.19 | 32466 | 267.0 | 256.5 | 273.5 | 236.0 |
| 2022-09-23 | 43.34 (-1.84) | 1.12 (+0.38) | 0.57 (+0.19) | -1629 | 4.56 | 339 | 0.95 | 167 | 0.47 | 35718 | 260.0 | 234.0 | 268.0 | 227.5 |
| 2022-09-16 | 45.18 (-2.67) | 0.74 (-0.02) | 0.38 (+0.09) | -2272 | 10.54 | -24 | 0.11 | 80 | 0.37 | 21563 | 234.0 | 280.0 | 295.0 | 232.5 |
| 2022-09-08 | 47.85 (-0.15) | 0.76 (-0.02) | 0.29 (+0.02) | -216 | 9.03 | -12 | 0.5 | 17 | 0.71 | 2393 | 275.0 | 297.5 | 297.5 | 273.0 |
| 2022-09-02 | 48.0 (-0.09) | 0.78 (0.0) | 0.27 (-0.03) | 4 | 0.15 | 0 | 0.0 | -28 | 1.03 | 2718 | 299.0 | 290.0 | 315.0 | 290.0 |
| 2022-08-26 | 48.09 (+1.99) | 0.78 (-0.37) | 0.3 (-0.1) | 2068 | 6.39 | -331 | 1.02 | -87 | 0.27 | 32380 | 302.5 | 289.0 | 340.0 | 277.5 |
| 2022-08-19 | 46.1 (+2.48) | 1.15 (+0.31) | 0.4 (-0.41) | 2078 | 4.96 | 277 | 0.66 | -363 | 0.87 | 41918 | 286.0 | 226.5 | 286.0 | 213.0 |
| 2022-08-12 | 43.62 (+1.26) | 0.84 (+0.4) | 0.81 (+0.25) | 1065 | 2.74 | 354 | 0.91 | 220 | 0.57 | 38912 | 223.5 | 203.0 | 225.5 | 200.0 |
| 2022-08-05 | 42.36 (+0.09) | 0.44 (0.0) | 0.56 (+0.13) | 15 | 0.11 | 0 | 0.0 | 115 | 0.83 | 13803 | 203.0 | 198.5 | 205.0 | 185.0 |
| 2022-07-29 | 42.27 (-0.73) | 0.44 (+0.01) | 0.43 (+0.02) | -940 | 4.36 | 8 | 0.04 | 18 | 0.08 | 21559 | 200.0 | 190.5 | 212.0 | 189.0 |
| 2022-07-22 | 43.0 (+0.07) | 0.43 (0.0) | 0.41 (+0.11) | 32 | 0.06 | -1 | 0.0 | 100 | 0.2 | 50646 | 193.5 | 178.0 | 217.5 | 178.0 |
| 2022-07-15 | 42.93 (+0.01) | 0.43 (0.0) | 0.3 (+0.02) | 15 | 0.08 | 0 | 0.0 | 15 | 0.08 | 19178 | 178.0 | 182.5 | 190.5 | 166.5 |
| 2022-07-08 | 42.92 (-0.01) | 0.43 (0.0) | 0.28 (-0.01) | -13 | 0.07 | 0 | 0.0 | -9 | 0.05 | 18018 | 178.0 | 170.5 | 182.0 | 164.5 |
| 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 | |||
| 2022-07-01 | 42.93 (-0.33) | 0.43 (0.0) | 0.29 (-0.02) | -290 | 0.89 | 1 | 0.0 | -12 | 0.04 | 32587 | 168.5 | 202.5 | 207.0 | 165.0 |
| 2022-06-24 | 43.26 (-0.89) | 0.43 (0.0) | 0.31 (+0.12) | -803 | 3.13 | 0 | 0.0 | 107 | 0.42 | 25672 | 198.5 | 189.0 | 198.5 | 174.5 |
| 2022-06-17 | 44.15 (-1.12) | 0.43 (-0.02) | 0.19 (-0.08) | -1053 | 3.46 | -17 | 0.06 | -70 | 0.23 | 30440 | 192.5 | 204.5 | 214.5 | 183.0 |
| 2022-06-10 | 45.27 (-2.47) | 0.45 (-0.03) | 0.27 (-0.06) | -2130 | 5.74 | -32 | 0.09 | -56 | 0.15 | 37090 | 209.0 | 240.0 | 245.0 | 208.5 |
| 2022-06-02 | 47.74 (+4.34) | 0.48 (-1.1) | 0.33 (+0.03) | 3963 | 5.85 | -972 | 1.44 | 24 | 0.04 | 67732 | 239.0 | 200.0 | 256.0 | 198.0 |
| 2022-05-27 | 43.4 (+0.5) | 1.58 (+0.31) | 0.3 (-0.2) | 513 | 1.21 | 269 | 0.63 | -174 | 0.41 | 42566 | 193.0 | 185.0 | 199.5 | 173.5 |
| 2022-05-20 | 42.9 (+0.4) | 1.27 (+0.43) | 0.5 (+0.19) | 339 | 0.84 | 390 | 0.97 | 164 | 0.41 | 40218 | 181.5 | 166.5 | 192.5 | 165.5 |
| 2022-05-13 | 42.5 (-1.77) | 0.84 (+0.06) | 0.31 (-0.09) | -1674 | 5.58 | 49 | 0.16 | -79 | 0.26 | 30005 | 162.5 | 187.0 | 189.0 | 158.5 |
| 2022-05-06 | 44.27 (+1.31) | 0.78 (+0.06) | 0.4 (+0.2) | 1009 | 5.04 | 54 | 0.27 | 183 | 0.91 | 20026 | 185.5 | 151.5 | 185.5 | 151.0 |
| 2022-04-29 | 42.96 (-1.03) | 0.72 (+0.14) | 0.2 (0.0) | -907 | 13.03 | 122 | 1.75 | -2 | 0.03 | 6959 | 153.5 | 155.0 | 160.5 | 146.0 |
| 2022-04-22 | 43.99 (-0.21) | 0.58 (-0.03) | 0.2 (-0.38) | -194 | 1.19 | -23 | 0.14 | -336 | 2.07 | 16244 | 158.0 | 183.0 | 189.0 | 157.0 |
| 2022-04-15 | 44.2 (+2.31) | 0.61 (+0.07) | 0.58 (+0.36) | 2056 | 5.76 | 57 | 0.16 | 316 | 0.89 | 35703 | 180.5 | 145.5 | 187.5 | 143.5 |
| 2022-04-08 | 41.89 (-0.05) | 0.54 (0.0) | 0.22 (+0.03) | -36 | 4.44 | 0 | 0.0 | 24 | 2.96 | 810 | 142.0 | 144.0 | 145.0 | 137.0 |
| 2022-04-01 | 41.94 (-0.09) | 0.54 (-0.01) | 0.19 (-0.02) | -86 | 4.33 | 0 | 0.0 | -17 | 0.86 | 1985 | 144.0 | 144.0 | 149.0 | 140.5 |
| 2022-03-25 | 42.03 (-0.22) | 0.55 (0.0) | 0.21 (-0.04) | -130 | 4.01 | 0 | 0.0 | -35 | 1.08 | 3241 | 144.0 | 153.5 | 155.0 | 144.0 |
| 2022-03-18 | 42.25 (-0.29) | 0.55 (0.0) | 0.25 (-0.02) | -259 | 3.55 | 0 | 0.0 | -13 | 0.18 | 7291 | 152.0 | 158.5 | 161.5 | 142.0 |
| 2022-03-11 | 42.54 (+0.97) | 0.55 (0.0) | 0.27 (+0.05) | 849 | 8.36 | 0 | 0.0 | 38 | 0.37 | 10151 | 156.0 | 145.0 | 157.0 | 132.5 |
| 2022-03-04 | 41.57 (-0.01) | 0.55 (+0.04) | 0.22 (-0.05) | -15 | 0 | 33 | 0 | -41 | 0 | 0 | ||||
| 2022-02-25 | 41.58 (-0.35) | 0.51 (0.0) | 0.27 (+0.05) | -309 | 0 | 2 | 0 | 45 | 0 | 0 | ||||
| 2022-02-18 | 41.93 (+0.11) | 0.51 (0.0) | 0.22 (0.0) | 46 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2022-02-11 | 41.82 (-0.39) | 0.51 (0.0) | 0.22 (+0.06) | -348 | 0 | 0 | 0 | 57 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-01-26 | 42.21 (+0.2) | 0.51 (+0.01) | 0.16 (-0.05) | 285 | 0 | 9 | 0 | -47 | 0 | 0 | ||||
| 2022-01-21 | 42.01 (-0.28) | 0.5 (+0.08) | 0.21 (-0.01) | -366 | 0 | 64 | 0 | -6 | 0 | 0 | ||||
| 2022-01-14 | 42.29 (-0.19) | 0.42 (+0.02) | 0.22 (+0.03) | -153 | 0 | 25 | 0 | 24 | 0 | 0 | ||||
| 2022-01-07 | 42.48 (+0.14) | 0.4 (0.0) | 0.19 (+0.06) | 114 | 0 | 0 | 0 | 54 | 0 | 0 | ||||
| 2021-12-30 | 42.34 (+0.09) | 0.4 (+0.03) | 0.13 (+0.01) | 102 | 1.66 | 20 | 0.32 | 12 | 0.19 | 6159 | 151.0 | 158.0 | 160.0 | 150.5 |
| 2021-12-24 | 42.25 (-0.54) | 0.37 (+0.02) | 0.12 (-0.05) | -521 | 2.82 | 20 | 0.11 | -45 | 0.24 | 18492 | 155.5 | 174.5 | 182.0 | 154.5 |
| 2021-12-17 | 42.79 (-1.15) | 0.35 (+0.16) | 0.17 (+0.02) | -1013 | 2.63 | 145 | 0.38 | 19 | 0.05 | 38477 | 171.0 | 155.0 | 184.5 | 140.0 |
| 2021-12-10 | 43.94 (+0.15) | 0.19 (+0.19) | 0.15 (+0.08) | 143 | 1.39 | 167 | 1.62 | 68 | 0.66 | 10293 | 153.0 | 111.0 | 153.0 | 111.0 |
| 2021-12-03 | 43.79 (+1.21) | 0.0 (0.0) | 0.07 (0.0) | 231 | 6.65 | 0 | 0.0 | -2 | 0.06 | 3475 | 113.5 | 106.0 | 113.5 | 105.0 |
| 2021-11-26 | 42.58 (-0.06) | 0.0 (0.0) | 0.07 (+0.04) | -33 | 0.38 | 0 | 0.0 | 40 | 0.46 | 8612 | 109.0 | 106.5 | 127.5 | 102.0 |
| 2021-11-19 | 42.64 (+0.82) | 0.0 (0.0) | 0.03 (+0.01) | 747 | 17.07 | 0 | 0.0 | 6 | 0.14 | 4377 | 105.5 | 89.7 | 105.5 | 88.0 |
| 2021-11-12 | 41.82 (+0.39) | 0.0 (0.0) | 0.02 (-0.06) | 373 | 25.69 | 0 | 0.0 | -54 | 3.72 | 1452 | 88.6 | 83.9 | 89.5 | 83.6 |
| 2021-11-05 | 41.43 (+0.25) | 0.0 (0.0) | 0.08 (-0.08) | 232 | 23.63 | 0 | 0.0 | -71 | 7.23 | 982 | 82.4 | 81.2 | 84.0 | 79.0 |
| 2021-10-29 | 41.18 (+0.11) | 0.0 (0.0) | 0.16 (-0.11) | 90 | 12.59 | 0 | 0.0 | -102 | 14.27 | 715 | 81.2 | 75.8 | 81.5 | 75.8 |
| 2021-10-22 | 41.07 (-0.06) | 0.0 (0.0) | 0.27 (+0.01) | -54 | 11.92 | 0 | 0.0 | 8 | 1.77 | 453 | 76.7 | 76.5 | 78.3 | 75.8 |
| 2021-10-15 | 41.13 (-0.19) | 0.0 (0.0) | 0.26 (0.0) | -146 | 21.73 | 0 | 0.0 | 7 | 1.04 | 672 | 77.5 | 80.5 | 81.1 | 76.8 |
| 2021-10-08 | 41.32 (+0.02) | 0.0 (0.0) | 0.26 (+0.01) | 23 | 2.35 | 0 | 0.0 | 5 | 0.51 | 980 | 80.5 | 79.5 | 82.6 | 76.2 |
| 2021-10-01 | 41.3 (-0.06) | 0.0 (0.0) | 0.25 (-0.05) | -100 | 4.86 | 0 | 0.0 | -44 | 2.14 | 2058 | 78.5 | 82.0 | 89.3 | 78.0 |
| 2021-09-24 | 41.36 (-0.08) | 0.0 (0.0) | 0.3 (-0.02) | -72 | 17.6 | 0 | 0.0 | -22 | 5.38 | 409 | 81.5 | 80.5 | 82.9 | 79.8 |
| 2021-09-17 | 41.44 (-0.15) | 0.0 (0.0) | 0.32 (+0.03) | -153 | 18.26 | 0 | 0.0 | 28 | 3.34 | 838 | 81.7 | 85.0 | 85.4 | 81.2 |
| 2021-09-10 | 41.59 (-0.09) | 0.0 (0.0) | 0.29 (0.0) | -91 | 8.12 | 0 | 0.0 | 5 | 0.45 | 1121 | 85.0 | 84.9 | 85.6 | 79.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-03 | 41.68 (+0.14) | 0.0 (0.0) | 0.29 (+0.06) | 123 | 10.66 | 0 | 0.0 | 47 | 4.07 | 1154 | 83.9 | 83.8 | 86.5 | 82.6 |
| 2021-08-27 | 41.54 (-0.16) | 0.0 (0.0) | 0.23 (-0.06) | -163 | 6.72 | 0 | 0.0 | -54 | 2.23 | 2424 | 82.5 | 85.6 | 91.4 | 81.9 |
| 2021-08-20 | 41.7 (+0.48) | 0.0 (0.0) | 0.29 (+0.2) | 460 | 9.73 | 0 | 0.0 | 181 | 3.83 | 4726 | 84.0 | 88.5 | 89.3 | 80.0 |
| 2021-08-13 | 41.22 (+0.32) | 0.0 (0.0) | 0.09 (+0.07) | 386 | 3.47 | 0 | 0.0 | 71 | 0.64 | 11130 | 88.5 | 93.2 | 98.0 | 85.9 |
| 2021-08-06 | 40.9 (+0.14) | 0.0 (0.0) | 0.02 (+0.01) | 94 | 0.72 | 0 | 0.0 | 4 | 0.03 | 13108 | 93.2 | 81.5 | 94.5 | 77.6 |
| 2021-07-30 | 40.76 (+0.41) | 0.0 (0.0) | 0.01 (-0.33) | 361 | 6.56 | 0 | 0.0 | -298 | 5.42 | 5499 | 79.5 | 71.3 | 79.5 | 67.6 |
| 2021-07-23 | 40.35 (+0.17) | 0.0 (0.0) | 0.34 (-0.01) | 157 | 10.36 | 0 | 0.0 | -6 | 0.4 | 1516 | 69.7 | 67.1 | 71.8 | 65.0 |
| 2021-07-16 | 40.18 (-0.06) | 0.0 (0.0) | 0.35 (+0.13) | -57 | 2.59 | 0 | 0.0 | 112 | 5.09 | 2202 | 67.1 | 74.9 | 74.9 | 66.5 |
| 2021-07-09 | 40.24 (-0.02) | 0.0 (0.0) | 0.22 (+0.1) | -16 | 0.41 | 0 | 0.0 | 97 | 2.5 | 3882 | 74.6 | 66.7 | 76.0 | 64.8 |
| 2021-07-02 | 40.26 (-0.07) | 0.0 (0.0) | 0.12 (+0.12) | -63 | 1.88 | 0 | 0.0 | 105 | 3.14 | 3346 | 66.7 | 68.6 | 71.0 | 66.1 |
| 2021-06-25 | 40.33 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 49 | 1.93 | 0 | 0.0 | -2 | 0.08 | 2541 | 67.0 | 56.3 | 67.0 | 56.3 |
| 2021-06-18 | 40.28 (0.0) | 0.0 (0.0) | 0.0 (-0.02) | -2 | 0.95 | 0 | 0.0 | -22 | 10.43 | 211 | 56.3 | 56.4 | 57.0 | 55.3 |
| 2021-06-11 | 40.28 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 2 | 0.15 | 0 | 0.0 | 0 | 0.0 | 1377 | 55.3 | 63.8 | 64.0 | 55.3 |
| 2021-06-04 | 40.27 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 10 | 1.13 | 0 | 0.0 | 0 | 0.0 | 885 | 59.1 | 52.3 | 59.1 | 52.3 |
| 2021-05-28 | 40.27 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 27 | 16.56 | 0 | 0.0 | 0 | 0.0 | 163 | 51.7 | 49.5 | 51.9 | 48.8 |
| 2021-05-21 | 40.28 (-0.04) | 0.0 (0.0) | 0.02 (+0.01) | 65 | 20.7 | 0 | 0.0 | 1 | 0.32 | 314 | 49.6 | 46.3 | 50.5 | 43.95 |
| 2021-05-14 | 40.32 (-0.08) | 0.0 (0.0) | 0.01 (-0.01) | -76 | 9.71 | 0 | 0.0 | -1 | 0.13 | 783 | 47.7 | 57.0 | 58.9 | 45.95 |
| 2021-05-07 | 40.4 (+0.15) | 0.0 (0.0) | 0.02 (+0.01) | 117 | 18.45 | 0 | 0.0 | 3 | 0.47 | 634 | 56.7 | 55.1 | 57.2 | 50.5 |
| 2021-04-29 | 40.25 (+0.07) | 0.0 (0.0) | 0.01 (+0.01) | 21 | 6.07 | 0 | 0.0 | 7 | 2.02 | 346 | 55.2 | 56.2 | 57.9 | 55.2 |
| 2021-04-23 | 40.18 (-0.09) | 0.0 (0.0) | 0.0 (-0.01) | -62 | 6.35 | 0 | 0.0 | -1 | 0.1 | 977 | 56.2 | 58.0 | 60.0 | 55.9 |
| 2021-04-16 | 40.27 (-0.01) | 0.0 (0.0) | 0.01 (+0.01) | -17 | 1.78 | 0 | 0.0 | 3 | 0.31 | 953 | 57.8 | 61.5 | 62.4 | 55.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-09 | 40.28 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 113 | 8.98 | 0 | 0.0 | 1 | 0.08 | 1258 | 61.5 | 58.8 | 62.6 | 57.5 |
| 2021-04-01 | 40.15 (-0.17) | 0.0 (0.0) | 0.0 (0.0) | -167 | 7.71 | 0 | 0.0 | 0 | 0.0 | 2166 | 58.2 | 54.6 | 59.0 | 54.5 |
| 2021-03-26 | 40.32 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 29 | 1.7 | 0 | 0.0 | 0 | 0.0 | 1708 | 54.2 | 48.2 | 54.2 | 48.0 |
| 2021-03-19 | 40.27 (-0.22) | 0.0 (0.0) | 0.0 (0.0) | -212 | 26.08 | 0 | 0.0 | -1 | 0.12 | 813 | 48.05 | 48.95 | 49.8 | 47.55 |
| 2021-03-12 | 40.49 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | -182 | 8.29 | 0 | 0.0 | 1 | 0.05 | 2195 | 49.15 | 44.25 | 51.8 | 43.65 |
| 2021-03-05 | 40.64 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -34 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-02-26 | 40.65 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -75 | 0 | 0 | 0 | -3 | 0 | 0 | ||||
| 2021-02-19 | 40.74 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -67 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
| 2021-02-05 | 40.79 (+0.03) | 0.0 (0.0) | 0.0 (-0.01) | 44 | 0 | 0 | 0 | -19 | 0 | 0 | ||||
| 2021-01-29 | 40.76 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -86 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2021-01-22 | 40.87 (+0.27) | 0.0 (0.0) | 0.01 (0.0) | 246 | 0 | -3 | 0 | 1 | 0 | 0 | ||||
| 2021-01-15 | 40.6 (+0.09) | 0.0 (0.0) | 0.01 (0.0) | 59 | 0 | 0 | 0 | -2 | 0 | 0 | ||||
| 2021-01-08 | 40.51 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -160 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2020-12-31 | 40.68 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 32 | 5.99 | 0 | 0.0 | 0 | 0.0 | 534 | 59.1 | 58.2 | 59.6 | 56.2 |
| 2020-12-25 | 40.62 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -94 | 14.99 | 0 | 0.0 | 0 | 0.0 | 627 | 57.8 | 59.4 | 60.0 | 57.7 |
| 2020-12-18 | 40.74 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -12 | 1.76 | 0 | 0.0 | 0 | 0.0 | 680 | 59.4 | 59.8 | 61.2 | 59.3 |
| 2020-12-11 | 40.75 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -83 | 4.12 | 0 | 0.0 | 0 | 0.0 | 2017 | 60.2 | 61.7 | 64.9 | 60.0 |
| 2020-12-04 | 40.84 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -12 | 1.34 | 0 | 0.0 | 2 | 0.22 | 895 | 61.6 | 63.9 | 64.2 | 60.9 |
| 2020-11-27 | 40.86 (+0.27) | 0.0 (0.0) | 0.01 (0.0) | 233 | 11.71 | 0 | 0.0 | -1 | 0.05 | 1990 | 63.0 | 62.2 | 64.4 | 60.6 |
| 2020-11-20 | 40.59 (+0.06) | 0.0 (0.0) | 0.01 (-0.06) | 57 | 3.62 | 0 | 0.0 | -61 | 3.87 | 1575 | 61.5 | 58.6 | 62.0 | 57.4 |
| 2020-11-13 | 40.53 (-0.17) | 0.0 (0.0) | 0.07 (-0.08) | -186 | 6.54 | 0 | 0.0 | -70 | 2.46 | 2846 | 57.6 | 64.4 | 64.4 | 55.3 |
| 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 | |||
| 2020-11-06 | 40.7 (+0.09) | 0.0 (0.0) | 0.15 (-0.01) | 64 | 2.96 | 0 | 0.0 | -7 | 0.32 | 2164 | 63.1 | 64.3 | 64.3 | 60.2 |
| 2020-10-30 | 40.61 (+0.01) | 0.0 (0.0) | 0.16 (+0.05) | 8 | 0.4 | 0 | 0.0 | 47 | 2.34 | 2005 | 60.4 | 59.3 | 61.7 | 57.3 |
| 2020-10-23 | 40.6 (-0.13) | 0.0 (0.0) | 0.11 (0.0) | -115 | 3.42 | 3 | 0.09 | 0 | 0.0 | 3358 | 59.3 | 56.0 | 62.8 | 54.5 |
| 2020-10-16 | 40.73 (-0.06) | 0.0 (0.0) | 0.11 (+0.01) | -33 | 1.6 | 0 | 0.0 | 5 | 0.24 | 2058 | 55.8 | 60.0 | 60.5 | 55.0 |
| 2020-10-08 | 40.79 (-0.07) | 0.0 (0.0) | 0.1 (0.0) | -69 | 4.28 | 0 | 0.0 | 0 | 0.0 | 1613 | 60.0 | 60.5 | 62.5 | 59.8 |
| 2020-09-30 | 40.86 (+0.12) | 0.0 (0.0) | 0.1 (0.0) | 115 | 3.26 | 0 | 0.0 | 5 | 0.14 | 3528 | 60.5 | 63.1 | 63.6 | 57.7 |
| 2020-09-25 | 40.74 (+0.11) | 0.0 (0.0) | 0.1 (-0.07) | 99 | 0.77 | 0 | 0.0 | -71 | 0.55 | 12813 | 62.9 | 75.5 | 77.0 | 62.6 |
| 2020-09-18 | 40.63 (+0.47) | 0.0 (0.0) | 0.17 (+0.02) | 399 | 3.77 | 0 | 0.0 | 19 | 0.18 | 10577 | 74.9 | 59.2 | 76.3 | 57.9 |
| 2020-09-11 | 40.16 (+0.12) | 0.0 (0.0) | 0.15 (0.0) | 105 | 2.59 | 0 | 0.0 | 4 | 0.1 | 4051 | 57.7 | 60.8 | 62.3 | 56.6 |
| 2020-09-04 | 40.04 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 5 | 0.07 | 0 | 0.0 | 0 | 0.0 | 7197 | 59.2 | 52.9 | 62.5 | 51.5 |
| 2020-08-28 | 40.02 (+0.02) | 0.0 (0.0) | 0.15 (+0.02) | 18 | 1.73 | 0 | 0.0 | 19 | 1.83 | 1041 | 50.9 | 48.05 | 51.5 | 47.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | 40.65 (+0.41) | 0.0 (-0.05) | 0.54 (-0.01) | 730 | 0 | 3 | 0 | -10 | 0 | 0 | ||||
| 2025-03-31 | 40.24 (-0.67) | 0.05 (+0.01) | 0.55 (-0.02) | -330 | 0 | 3 | 0 | -15 | 0 | 0 | ||||
| 2025-02-27 | 40.91 (-0.27) | 0.04 (+0.01) | 0.57 (0.0) | -462 | 0 | 12 | 0 | -6 | 0 | 0 | ||||
| 2025-01-22 | 41.18 (+0.18) | 0.03 (0.0) | 0.57 (-0.03) | 199 | 0 | 0 | 0 | -25 | 0 | 0 | ||||
| 2024-12-31 | 41.0 (+0.21) | 0.03 (0.0) | 0.6 (-0.14) | 284 | 6.57 | 0 | 0.0 | -133 | 3.08 | 4320 | 206.0 | 238.5 | 247.5 | 201.5 |
| 2024-11-29 | 40.79 (+0.26) | 0.03 (0.0) | 0.74 (-0.15) | 113 | 2.03 | 0 | 0.0 | -143 | 2.56 | 5580 | 236.5 | 275.0 | 283.0 | 231.5 |
| 2024-10-30 | 40.53 (-0.18) | 0.03 (+0.03) | 0.89 (+0.04) | -288 | 8.68 | -141 | 4.25 | 39 | 1.18 | 3319 | 277.0 | 293.0 | 299.0 | 271.5 |
| 2024-09-30 | 40.71 (+0.14) | 0.0 (0.0) | 0.85 (-0.03) | 21 | 0 | -57 | 0 | -33 | 0 | 0 | ||||
| 2024-08-30 | 40.57 (-1.34) | 0.0 (-0.21) | 0.88 (-0.02) | -761 | 0 | -201 | 0 | 36 | 0 | 0 | ||||
| 2024-07-31 | 41.91 (-0.34) | 0.21 (-0.14) | 0.9 (-0.11) | -516 | 0 | 93 | 0 | -91 | 0 | 0 | ||||
| 2024-06-28 | 42.25 (+0.64) | 0.35 (0.0) | 1.01 (+0.41) | 758 | 0 | 5 | 0 | 361 | 0 | 0 | ||||
| 2024-05-31 | 41.61 (-0.25) | 0.35 (+0.18) | 0.6 (-0.05) | -791 | 0 | 155 | 0 | -44 | 0 | 0 | ||||
| 2024-04-30 | 41.86 (+0.45) | 0.17 (+0.08) | 0.65 (-0.01) | 653 | 0 | 56 | 0 | -8 | 0 | 0 | ||||
| 2024-03-29 | 41.41 (-0.39) | 0.09 (+0.02) | 0.66 (+0.06) | -1 | 0 | 20 | 0 | 55 | 0 | 0 | ||||
| 2024-02-29 | 41.8 (+0.07) | 0.07 (+0.01) | 0.6 (+0.05) | 160 | 0 | 6 | 0 | 49 | 0 | 0 | ||||
| 2024-01-31 | 41.73 (-0.03) | 0.06 (-0.05) | 0.55 (-0.09) | -88 | 0 | -40 | 0 | -86 | 0 | 0 | ||||
| 2023-12-29 | 41.76 (-0.02) | 0.11 (-0.14) | 0.64 (-0.01) | -219 | 1.25 | -120 | 0.69 | -1 | 0.01 | 17515 | 381.0 | 394.0 | 411.5 | 370.5 |
| 2023-11-30 | 41.78 (-0.08) | 0.25 (-0.03) | 0.65 (-0.06) | -244 | 1.16 | -31 | 0.15 | -52 | 0.25 | 20987 | 391.5 | 367.0 | 406.0 | 359.0 |
| 2023-10-31 | 41.86 (-1.41) | 0.28 (+0.06) | 0.71 (+0.09) | -1439 | 4.75 | -13 | 0.04 | 77 | 0.25 | 30317 | 362.5 | 380.0 | 428.0 | 361.5 |
| 2023-09-28 | 43.27 (-1.13) | 0.22 (+0.17) | 0.62 (-0.13) | -1080 | 0 | 152 | 0 | -114 | 0 | 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 | |||
| 2023-08-31 | 44.4 (-1.58) | 0.05 (-1.38) | 0.75 (+0.02) | -1556 | 0 | -1224 | 0 | 13 | 0 | 0 | ||||
| 2023-07-31 | 45.98 (+0.38) | 1.43 (+0.81) | 0.73 (-0.16) | 187 | 0 | 650 | 0 | -135 | 0 | 0 | ||||
| 2023-06-30 | 45.6 (+0.3) | 0.62 (-0.73) | 0.89 (-0.04) | -188 | 0 | -643 | 0 | -42 | 0 | 0 | ||||
| 2023-05-31 | 45.3 (-1.32) | 1.35 (+0.16) | 0.93 (+0.32) | -1322 | 0 | 135 | 0 | 288 | 0 | 0 | ||||
| 2023-04-28 | 46.62 (-3.23) | 1.19 (-0.29) | 0.61 (+0.1) | -2871 | 0 | -256 | 0 | 84 | 0 | 0 | ||||
| 2023-03-31 | 49.85 (+6.52) | 1.48 (+0.2) | 0.51 (-0.17) | 6092 | 0 | 39 | 0 | -142 | 0 | 0 | ||||
| 2023-02-24 | 43.33 (-5.27) | 1.28 (+0.76) | 0.68 (+0.29) | -4764 | 0 | 684 | 0 | 253 | 0 | 0 | ||||
| 2023-01-31 | 48.6 (+5.85) | 0.52 (-0.84) | 0.39 (-0.21) | 5441 | 0 | -754 | 0 | -183 | 0 | 0 | ||||
| 2022-12-30 | 42.75 (-0.65) | 1.36 (-0.08) | 0.6 (+0.13) | -622 | 0.7 | -399 | 0.45 | 113 | 0.13 | 89220 | 291.5 | 326.5 | 344.5 | 275.0 |
| 2022-11-30 | 43.4 (+0.43) | 1.44 (-0.24) | 0.47 (-0.02) | 338 | 0.24 | -219 | 0.15 | -22 | 0.02 | 143779 | 320.5 | 230.0 | 339.0 | 229.5 |
| 2022-10-31 | 42.97 (-0.95) | 1.68 (-0.12) | 0.49 (-0.01) | -1097 | 0.94 | 511 | 0.44 | -3 | 0.0 | 117152 | 232.5 | 264.0 | 291.5 | 212.0 |
| 2022-09-30 | 43.92 (-4.07) | 1.8 (+1.02) | 0.5 (+0.22) | -3650 | 0 | 908 | 0 | 193 | 0 | 0 | ||||
| 2022-08-31 | 47.99 (+5.72) | 0.78 (+0.34) | 0.28 (-0.15) | 5217 | 0 | 300 | 0 | -133 | 0 | 0 | ||||
| 2022-07-29 | 42.27 (-0.39) | 0.44 (+0.01) | 0.43 (+0.12) | -668 | 0 | 7 | 0 | 108 | 0 | 0 | ||||
| 2022-06-30 | 42.66 (-4.83) | 0.43 (-0.77) | 0.31 (-0.01) | -4194 | 0 | -686 | 0 | -2 | 0 | 0 | ||||
| 2022-05-31 | 47.49 (+4.53) | 1.2 (+0.48) | 0.32 (+0.12) | 3830 | 0 | 428 | 0 | 105 | 0 | 0 | ||||
| 2022-04-29 | 42.96 (+0.99) | 0.72 (+0.18) | 0.2 (0.0) | 906 | 0 | 156 | 0 | -5 | 0 | 0 | ||||
| 2022-03-31 | 41.97 (+0.39) | 0.54 (+0.03) | 0.2 (-0.07) | 372 | 0 | 33 | 0 | -61 | 0 | 0 | ||||
| 2022-02-25 | 41.58 (-0.63) | 0.51 (0.0) | 0.27 (+0.11) | -611 | 0 | 2 | 0 | 99 | 0 | 0 | ||||
| 2022-01-26 | 42.21 (-0.13) | 0.51 (+0.11) | 0.16 (+0.03) | -120 | 0 | 98 | 0 | 25 | 0 | 0 | ||||
| 2021-12-30 | 42.34 (-1.21) | 0.4 (+0.4) | 0.13 (+0.06) | -1064 | 1.42 | 352 | 0.47 | 53 | 0.07 | 75132 | 151.0 | 106.0 | 184.5 | 105.5 |
| 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 | |||
| 2021-11-30 | 43.55 (+2.37) | 0.0 (0.0) | 0.07 (-0.09) | 1325 | 7.71 | 0 | 0.0 | -80 | 0.47 | 17189 | 106.5 | 81.2 | 127.5 | 79.0 |
| 2021-10-29 | 41.18 (-0.07) | 0.0 (0.0) | 0.16 (-0.07) | -83 | 2.48 | 0 | 0.0 | -64 | 1.91 | 3345 | 81.2 | 81.2 | 82.9 | 75.8 |
| 2021-09-30 | 41.25 (-0.37) | 0.0 (0.0) | 0.23 (-0.04) | -368 | 0 | 0 | 0 | -37 | 0 | 0 | ||||
| 2021-08-31 | 41.62 (+0.86) | 0.0 (0.0) | 0.27 (+0.26) | 848 | 0 | 0 | 0 | 235 | 0 | 0 | ||||
| 2021-07-30 | 40.76 (+0.48) | 0.0 (0.0) | 0.01 (-0.07) | 433 | 0 | 0 | 0 | -60 | 0 | 0 | ||||
| 2021-06-30 | 40.28 (-0.02) | 0.0 (0.0) | 0.08 (+0.06) | -13 | 0 | 0 | 0 | 46 | 0 | 0 | ||||
| 2021-05-31 | 40.3 (+0.05) | 0.0 (0.0) | 0.02 (+0.01) | 154 | 0 | 0 | 0 | 3 | 0 | 0 | ||||
| 2021-04-29 | 40.25 (+0.08) | 0.0 (0.0) | 0.01 (+0.01) | 29 | 0 | 0 | 0 | 10 | 0 | 0 | ||||
| 2021-03-31 | 40.17 (-0.48) | 0.0 (0.0) | 0.0 (0.0) | -540 | 0 | 0 | 0 | 1 | 0 | 0 | ||||
| 2021-02-26 | 40.65 (-0.11) | 0.0 (0.0) | 0.0 (-0.01) | -98 | 0 | 0 | 0 | -26 | 0 | 0 | ||||
| 2021-01-29 | 40.76 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 59 | 0 | -3 | 0 | 0 | 0 | 0 | ||||
| 2020-12-31 | 40.68 (-0.18) | 0.0 (0.0) | 0.01 (0.0) | -172 | 3.77 | 0 | 0.0 | 2 | 0.04 | 4565 | 59.1 | 63.4 | 64.9 | 56.2 |
| 2020-11-30 | 40.86 (+0.25) | 0.0 (0.0) | 0.01 (-0.15) | 171 | 1.95 | 0 | 0.0 | -139 | 1.59 | 8766 | 62.9 | 64.3 | 64.4 | 55.3 |
| 2020-10-30 | 40.61 (-0.25) | 0.0 (0.0) | 0.16 (+0.06) | -209 | 2.31 | 3 | 0.03 | 52 | 0.58 | 9035 | 60.4 | 60.5 | 62.8 | 54.5 |
| 2020-09-30 | 40.86 (+0.84) | 0.0 (0.0) | 0.1 (-0.05) | 725 | 0 | 0 | 0 | -42 | 0 | 0 | ||||
| 2020-08-31 | 40.02 (-0.02) | 0.0 (0.0) | 0.15 (+0.14) | -27 | 0 | 0 | 0 | 128 | 0 | 0 | ||||
| 2020-07-31 | 40.04 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 8 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2020-06-30 | 40.02 (-16.83) | 0.0 (0.0) | 0.01 (0.0) | 57 | 0 | 0 | 0 | 2 | 0 | 0 | ||||
| 2020-05-29 | 56.85 () | 0.0 () | 0.01 () | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
