- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 67.05 (-0.26) | 5.34 (+0.08) | 1.37 (+0.06) | -677 | -14.48 | 289 | 6.18 | 163 | 3.49 | 4675 | 313.0 | 313.0 | 321.5 | 311.0 |
| 2024-04-19 | 67.31 (+0.45) | 5.26 (+0.02) | 1.31 (-0.15) | 1322 | 15.34 | 55 | 0.64 | -408 | -4.73 | 8618 | 311.5 | 319.5 | 325.0 | 303.0 |
| 2024-04-18 | 66.86 (+0.42) | 5.24 (-0.01) | 1.46 (-0.06) | 642 | 7.09 | -29 | -0.32 | -149 | -1.64 | 9060 | 321.0 | 330.5 | 333.5 | 319.0 |
| 2024-04-17 | 66.44 (-0.07) | 5.25 (+0.02) | 1.52 (-0.18) | -485 | -6.04 | 38 | 0.47 | -472 | -5.88 | 8033 | 333.5 | 337.0 | 341.5 | 332.0 |
| 2024-04-16 | 66.51 (-0.1) | 5.23 (+0.57) | 1.7 (+0.09) | 7 | 0.05 | 1515 | 10.84 | 244 | 1.75 | 13975 | 334.0 | 337.0 | 343.5 | 329.0 |
| 2024-04-15 | 66.61 (-0.71) | 4.66 (+0.11) | 1.61 (-0.04) | -1848 | -21.33 | 299 | 3.45 | -130 | -1.5 | 8662 | 332.5 | 340.5 | 344.0 | 329.5 |
| 2024-04-12 | 67.32 (+1.63) | 4.55 (+0.39) | 1.65 (+0.01) | 4282 | 27.45 | 1038 | 6.65 | 51 | 0.33 | 15599 | 342.0 | 328.0 | 347.0 | 325.0 |
| 2024-04-11 | 65.69 (-0.45) | 4.16 (+0.25) | 1.64 (-0.03) | -1304 | -17.19 | 661 | 8.71 | -86 | -1.13 | 7588 | 325.0 | 330.0 | 334.0 | 325.0 |
| 2024-04-10 | 66.14 (+0.39) | 3.91 (+0.11) | 1.67 (+0.06) | 1376 | 12.45 | 277 | 2.51 | 167 | 1.51 | 11054 | 326.5 | 323.0 | 332.5 | 317.0 |
| 2024-04-09 | 65.75 (-0.28) | 3.8 (+0.11) | 1.61 (-0.04) | -825 | -16.75 | 308 | 6.25 | -128 | -2.6 | 4925 | 323.0 | 327.0 | 330.0 | 321.0 |
| 2024-04-08 | 66.03 (+0.41) | 3.69 (+0.2) | 1.65 (+0.01) | 959 | 6.81 | 515 | 3.66 | 29 | 0.21 | 14081 | 325.0 | 322.0 | 335.0 | 322.0 |
| 2024-04-03 | 65.62 (+0.05) | 3.49 (+0.04) | 1.64 (+0.08) | 27 | 0.23 | 105 | 0.9 | 206 | 1.77 | 11647 | 317.5 | 314.0 | 323.5 | 307.0 |
| 2024-04-02 | 65.57 (-0.04) | 3.45 (+0.1) | 1.56 (-0.04) | -65 | -1.36 | 263 | 5.51 | -97 | -2.03 | 4774 | 310.5 | 308.0 | 312.0 | 304.5 |
| 2024-04-01 | 65.61 (-0.09) | 3.35 (+0.15) | 1.6 (+0.28) | -200 | -2.37 | 404 | 4.78 | 752 | 8.9 | 8449 | 308.0 | 306.5 | 317.0 | 306.5 |
| 2024-03-29 | 65.7 (-0.19) | 3.2 (+0.05) | 1.32 (-0.08) | 249 | 3.67 | 140 | 2.06 | -219 | -3.22 | 6792 | 304.0 | 308.0 | 310.0 | 301.0 |
| 2024-03-28 | 65.89 (-0.65) | 3.15 (+0.24) | 1.4 (-0.06) | -1584 | -15.85 | 635 | 6.35 | -163 | -1.63 | 9993 | 306.0 | 312.0 | 314.5 | 306.0 |
| 2024-03-27 | 66.54 (+1.03) | 2.91 (+0.29) | 1.46 (+0.31) | 2563 | 10.71 | 756 | 3.16 | 817 | 3.42 | 23921 | 310.0 | 294.5 | 319.0 | 293.0 |
| 2024-03-26 | 65.51 (-0.2) | 2.62 (+0.18) | 1.15 (-0.06) | -451 | -6.19 | 473 | 6.49 | -161 | -2.21 | 7285 | 293.0 | 300.0 | 300.5 | 292.5 |
| 2024-03-25 | 65.71 (+1.51) | 2.44 (+0.5) | 1.21 (-0.03) | 3940 | 23.88 | 1338 | 8.11 | -62 | -0.38 | 16501 | 294.5 | 289.0 | 303.0 | 289.0 |
| 2024-03-22 | 64.2 (+0.13) | 1.94 (+0.1) | 1.24 (+0.19) | 259 | 3.44 | 263 | 3.49 | 509 | 6.76 | 7527 | 288.5 | 279.0 | 291.5 | 276.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-21 | 64.07 (-0.24) | 1.84 (+0.05) | 1.05 (+0.05) | -474 | -18.32 | 133 | 5.14 | 128 | 4.95 | 2588 | 274.5 | 276.5 | 278.5 | 273.0 |
| 2024-03-20 | 64.31 (-0.01) | 1.79 (+0.12) | 1.0 (-0.08) | -264 | -5.82 | 314 | 6.92 | -216 | -4.76 | 4535 | 276.5 | 276.5 | 279.0 | 273.5 |
| 2024-03-19 | 64.32 (-0.48) | 1.67 (0.0) | 1.08 (+0.02) | 412 | 18.3 | -1 | -0.04 | 56 | 2.49 | 2251 | 275.5 | 271.5 | 276.0 | 271.0 |
| 2024-03-18 | 64.8 (-0.29) | 1.67 (-0.13) | 1.06 (0.0) | -620 | -20.8 | -354 | -11.88 | 5 | 0.17 | 2981 | 271.0 | 272.5 | 276.0 | 268.5 |
| 2024-03-15 | 65.09 (+0.34) | 1.8 (-0.2) | 1.06 (-0.01) | 843 | 13.57 | -528 | -8.5 | -30 | -0.48 | 6211 | 271.5 | 267.0 | 273.0 | 262.5 |
| 2024-03-14 | 64.75 (+0.26) | 2.0 (-0.13) | 1.07 (-0.06) | 682 | 19.3 | -346 | -9.79 | -156 | -4.41 | 3534 | 270.0 | 267.0 | 274.0 | 267.0 |
| 2024-03-13 | 64.49 (-0.45) | 2.13 (-0.02) | 1.13 (-0.18) | -1507 | -32.43 | -37 | -0.8 | -486 | -10.46 | 4647 | 266.5 | 276.0 | 277.0 | 265.0 |
| 2024-03-12 | 64.94 (-0.08) | 2.15 (-0.04) | 1.31 (+0.01) | -61 | -3.26 | -122 | -6.52 | 34 | 1.82 | 1872 | 274.0 | 273.5 | 277.5 | 273.0 |
| 2024-03-11 | 65.02 (-0.04) | 2.19 (-0.26) | 1.3 (-0.05) | -206 | -6.32 | -670 | -20.54 | -151 | -4.63 | 3262 | 273.5 | 274.5 | 277.5 | 271.5 |
| 2024-03-08 | 65.06 (-0.28) | 2.45 (0.0) | 1.35 (+0.1) | -1027 | -18.51 | 0 | 0.0 | 263 | 4.74 | 5547 | 275.0 | 283.5 | 287.5 | 275.0 |
| 2024-03-07 | 65.34 (+0.07) | 2.45 (-0.07) | 1.25 (-0.03) | -274 | -4.42 | -189 | -3.05 | -73 | -1.18 | 6200 | 284.0 | 289.0 | 290.0 | 280.0 |
| 2024-03-06 | 65.27 (-0.35) | 2.52 (-0.01) | 1.28 (-0.08) | -1106 | -24.7 | -20 | -0.45 | -202 | -4.51 | 4477 | 289.0 | 295.0 | 298.0 | 288.5 |
| 2024-03-05 | 65.62 (-0.37) | 2.53 (+0.08) | 1.36 (+0.04) | -1059 | -12.39 | 200 | 2.34 | 105 | 1.23 | 8544 | 294.5 | 292.0 | 299.0 | 291.5 |
| 2024-03-04 | 65.99 (-0.16) | 2.45 (-0.03) | 1.32 (+0.05) | -506 | -11.14 | -91 | -2.0 | 136 | 2.99 | 4544 | 291.5 | 291.0 | 295.0 | 286.5 |
| 2024-03-01 | 66.15 (-0.27) | 2.48 (-0.04) | 1.27 (-0.04) | -252 | -6.77 | -88 | -2.36 | -113 | -3.04 | 3723 | 289.5 | 291.5 | 292.5 | 286.5 |
| 2024-02-29 | 66.42 (-1.42) | 2.52 (-0.01) | 1.31 (+0.02) | -2851 | -30.66 | -39 | -0.42 | 46 | 0.49 | 9298 | 289.5 | 300.0 | 300.0 | 287.0 |
| 2024-02-27 | 67.84 (+0.23) | 2.53 (+0.49) | 1.29 (+0.01) | 600 | 3.67 | 1294 | 7.93 | 44 | 0.27 | 16328 | 296.0 | 295.0 | 303.5 | 292.0 |
| 2024-02-26 | 67.61 (+2.3) | 2.04 (+0.16) | 1.28 (+0.21) | 6208 | 44.29 | 445 | 3.17 | 548 | 3.91 | 14018 | 293.5 | 273.0 | 296.5 | 273.0 |
| 2024-02-23 | 65.31 (-0.03) | 1.88 (-0.14) | 1.07 (0.0) | -105 | -4.61 | -382 | -16.78 | -8 | -0.35 | 2277 | 272.0 | 274.0 | 275.0 | 271.0 |
| 2024-02-22 | 65.34 (-0.35) | 2.02 (-0.32) | 1.07 (-0.02) | -971 | -23.92 | -844 | -20.79 | -46 | -1.13 | 4059 | 273.0 | 278.0 | 278.0 | 273.0 |
| 2024-02-21 | 65.69 (+0.09) | 2.34 (0.0) | 1.09 (0.0) | 262 | 6.51 | 0 | 0.0 | -2 | -0.05 | 4023 | 276.5 | 278.0 | 282.0 | 276.5 |
| 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 | |||
| 2024-02-20 | 65.6 (+0.15) | 2.34 (+0.01) | 1.09 (+0.06) | 128 | 6.35 | 14 | 0.69 | 151 | 7.49 | 2016 | 275.5 | 275.5 | 279.0 | 274.5 |
| 2024-02-19 | 65.45 (-0.5) | 2.33 (-0.08) | 1.03 (+0.1) | -1549 | -26.55 | -198 | -3.39 | 277 | 4.75 | 5835 | 275.0 | 281.0 | 284.0 | 275.0 |
| 2024-02-16 | 65.95 (+0.3) | 2.41 (0.0) | 0.93 (+0.04) | 640 | 20.25 | 0 | 0.0 | 91 | 2.88 | 3161 | 277.0 | 274.0 | 278.0 | 273.5 |
| 2024-02-15 | 65.65 (-0.24) | 2.41 (-0.26) | 0.89 (-0.03) | -1183 | -28.31 | -699 | -16.73 | -60 | -1.44 | 4178 | 273.0 | 276.0 | 277.0 | 271.0 |
| 2024-02-05 | 65.89 (-0.06) | 2.67 (-0.01) | 0.92 (-0.02) | 83 | 4.98 | -30 | -1.8 | -49 | -2.94 | 1668 | 275.5 | 274.0 | 276.0 | 273.5 |
| 2024-02-02 | 65.95 (-0.5) | 2.68 (0.0) | 0.94 (-0.39) | -1642 | -23.64 | 23 | 0.33 | -1034 | -14.88 | 6947 | 274.5 | 282.0 | 282.0 | 272.0 |
| 2024-02-01 | 66.45 (0.0) | 2.68 (-0.03) | 1.33 (+0.11) | 394 | 6.38 | -84 | -1.36 | 284 | 4.6 | 6179 | 282.0 | 279.5 | 287.5 | 278.5 |
| 2024-01-31 | 66.45 (+0.78) | 2.71 (+0.1) | 1.22 (+0.03) | 2147 | 36.07 | 263 | 4.42 | 66 | 1.11 | 5952 | 279.5 | 273.0 | 281.5 | 271.5 |
| 2024-01-30 | 65.67 (-0.56) | 2.61 (-0.24) | 1.19 (+0.01) | -1727 | -27.07 | -630 | -9.88 | 51 | 0.8 | 6379 | 271.0 | 278.5 | 281.5 | 271.0 |
| 2024-01-29 | 66.23 (+0.1) | 2.85 (+0.03) | 1.18 (-0.01) | 210 | 12.45 | 55 | 3.26 | -47 | -2.79 | 1687 | 277.0 | 275.0 | 277.5 | 273.0 |
| 2024-01-26 | 66.13 (+0.2) | 2.82 (-0.33) | 1.19 (-0.02) | 758 | 20.53 | -849 | -22.99 | -50 | -1.35 | 3693 | 273.5 | 274.5 | 278.0 | 273.0 |
| 2024-01-25 | 65.93 (-0.13) | 3.15 (-0.14) | 1.21 (-0.02) | 47 | 1.41 | -379 | -11.37 | -56 | -1.68 | 3332 | 274.5 | 280.0 | 280.5 | 273.5 |
| 2024-01-24 | 66.06 (+0.02) | 3.29 (-0.06) | 1.23 (-0.02) | -22 | -0.6 | -159 | -4.33 | -46 | -1.25 | 3671 | 278.0 | 275.5 | 281.0 | 275.5 |
| 2024-01-23 | 66.04 (+0.54) | 3.35 (-1.14) | 1.25 (-0.07) | 1016 | 9.02 | -3027 | -26.88 | -171 | -1.52 | 11260 | 276.5 | 278.5 | 279.5 | 270.5 |
| 2024-01-22 | 65.5 (-0.32) | 4.49 (-0.91) | 1.32 (0.0) | -1015 | -13.63 | -2123 | -28.5 | -17 | -0.23 | 7448 | 282.5 | 290.5 | 291.0 | 281.0 |
| 2024-01-19 | 65.82 (-0.09) | 5.4 (+0.05) | 1.32 (+0.01) | -74 | -1.79 | 140 | 3.39 | 20 | 0.48 | 4131 | 288.5 | 291.0 | 291.5 | 285.0 |
| 2024-01-18 | 65.91 (+0.15) | 5.35 (+0.08) | 1.31 (+0.06) | 693 | 11.1 | 224 | 3.59 | 157 | 2.52 | 6242 | 288.5 | 289.0 | 292.5 | 283.5 |
| 2024-01-17 | 65.76 (-1.05) | 5.27 (+0.01) | 1.25 (+0.03) | -2101 | -20.63 | 22 | 0.22 | 92 | 0.9 | 10183 | 288.5 | 302.0 | 302.5 | 288.5 |
| 2024-01-16 | 66.81 (-0.42) | 5.26 (+0.43) | 1.22 (+0.04) | -571 | -4.3 | 1142 | 8.61 | 103 | 0.78 | 13264 | 303.0 | 299.0 | 303.0 | 293.5 |
| 2024-01-15 | 67.23 (+1.66) | 4.83 (+0.56) | 1.18 (+0.15) | 4412 | 24.7 | 1465 | 8.2 | 399 | 2.23 | 17860 | 296.5 | 288.0 | 300.0 | 287.0 |
| 2024-01-12 | 65.57 (+0.12) | 4.27 (0.0) | 1.03 (0.0) | 377 | 6.93 | 8 | 0.15 | 1 | 0.02 | 5440 | 282.5 | 282.0 | 288.5 | 282.0 |
| 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 | |||
| 2024-01-11 | 65.45 (-0.25) | 4.27 (+0.04) | 1.03 (-0.03) | -316 | -3.35 | 94 | 1.0 | -74 | -0.78 | 9432 | 281.5 | 288.0 | 290.0 | 278.0 |
| 2024-01-10 | 65.7 (-0.3) | 4.23 (+0.22) | 1.06 (-0.01) | -495 | -8.3 | 590 | 9.89 | -22 | -0.37 | 5967 | 290.0 | 286.0 | 290.5 | 284.0 |
| 2024-01-09 | 66.0 (+0.16) | 4.01 (-0.01) | 1.07 (-0.02) | 866 | 14.69 | -17 | -0.29 | -53 | -0.9 | 5896 | 288.0 | 284.5 | 288.0 | 280.0 |
| 2024-01-08 | 65.84 (+0.11) | 4.02 (+0.09) | 1.09 (-0.02) | 20 | 0.2 | 237 | 2.41 | -72 | -0.73 | 9832 | 284.5 | 285.0 | 291.5 | 279.0 |
| 2024-01-05 | 65.73 (+0.67) | 3.93 (+0.25) | 1.11 (+0.14) | 1632 | 12.63 | 649 | 5.02 | 377 | 2.92 | 12922 | 285.0 | 275.0 | 285.0 | 274.0 |
| 2024-01-04 | 65.06 (+0.02) | 3.68 (+0.1) | 0.97 (-0.03) | 302 | 9.32 | 271 | 8.36 | -74 | -2.28 | 3240 | 272.0 | 271.0 | 276.0 | 271.0 |
| 2024-01-03 | 65.04 (-0.72) | 3.58 (+0.04) | 1.0 (0.0) | -1403 | -17.35 | 110 | 1.36 | 1 | 0.01 | 8088 | 270.5 | 278.0 | 281.0 | 270.5 |
| 2024-01-02 | 65.76 (+0.25) | 3.54 (+0.04) | 1.0 (+0.08) | 682 | 12.78 | 111 | 2.08 | 209 | 3.92 | 5338 | 275.5 | 273.0 | 278.0 | 272.0 |
| 2023-12-29 | 65.51 (+0.62) | 3.5 (+0.19) | 0.92 (+0.01) | 2020 | 34.09 | 506 | 8.54 | 33 | 0.56 | 5926 | 272.0 | 265.0 | 273.5 | 263.5 |
| 2023-12-28 | 64.89 (-0.33) | 3.31 (-0.16) | 0.91 (-0.03) | -635 | -18.97 | -431 | -12.87 | -88 | -2.63 | 3348 | 264.0 | 272.0 | 272.5 | 264.0 |
| 2023-12-27 | 65.22 (+0.32) | 3.47 (+0.25) | 0.94 (0.0) | 1110 | 33.57 | 666 | 20.14 | -9 | -0.27 | 3307 | 269.5 | 265.0 | 270.0 | 263.5 |
| 2023-12-26 | 64.9 (+0.15) | 3.22 (-0.02) | 0.94 (-0.01) | 442 | 24.9 | -46 | -2.59 | -24 | -1.35 | 1775 | 264.0 | 260.0 | 264.0 | 259.5 |
| 2023-12-25 | 64.75 (+0.11) | 3.24 (-0.25) | 0.95 (-0.09) | -39 | -0.77 | -679 | -13.42 | -228 | -4.51 | 5058 | 260.0 | 268.5 | 269.5 | 258.0 |
| 2023-12-22 | 64.64 (+0.08) | 3.49 (-0.04) | 1.04 (-0.03) | 102 | 3.82 | -99 | -3.71 | -69 | -2.58 | 2672 | 267.0 | 268.5 | 270.0 | 265.0 |
| 2023-12-21 | 64.56 (-0.13) | 3.53 (-0.05) | 1.07 (-0.06) | -466 | -11.83 | -129 | -3.28 | -159 | -4.04 | 3938 | 268.5 | 272.0 | 274.5 | 268.5 |
| 2023-12-20 | 64.69 (-0.37) | 3.58 (+0.03) | 1.13 (+0.01) | -870 | -11.82 | 84 | 1.14 | 26 | 0.35 | 7361 | 273.5 | 275.5 | 280.0 | 273.0 |
| 2023-12-19 | 65.06 (+0.07) | 3.55 (+0.11) | 1.12 (-0.05) | 170 | 3.91 | 289 | 6.65 | -140 | -3.22 | 4346 | 273.5 | 274.5 | 276.0 | 267.5 |
| 2023-12-18 | 64.99 (-0.21) | 3.44 (+0.19) | 1.17 (+0.03) | -313 | -5.07 | 485 | 7.85 | 76 | 1.23 | 6178 | 272.5 | 275.0 | 280.0 | 272.0 |
| 2023-12-15 | 65.2 (+0.4) | 3.25 (-0.09) | 1.14 (+0.09) | 1071 | 17.42 | -233 | -3.79 | 247 | 4.02 | 6148 | 274.0 | 268.5 | 276.5 | 267.0 |
| 2023-12-14 | 64.8 (+0.27) | 3.34 (0.0) | 1.05 (+0.02) | 781 | 21.1 | 0 | 0.0 | 50 | 1.35 | 3702 | 268.5 | 267.0 | 271.0 | 266.0 |
| 2023-12-13 | 64.53 (-0.02) | 3.34 (-0.05) | 1.03 (-0.09) | -672 | -9.17 | -128 | -1.75 | -256 | -3.49 | 7331 | 264.5 | 276.0 | 277.0 | 264.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-12 | 64.55 (-0.15) | 3.39 (+0.06) | 1.12 (-0.05) | -601 | -12.06 | 152 | 3.05 | -132 | -2.65 | 4982 | 274.0 | 278.5 | 280.0 | 273.5 |
| 2023-12-11 | 64.7 (-0.19) | 3.33 (+0.05) | 1.17 (0.0) | -494 | -12.57 | 136 | 3.46 | 24 | 0.61 | 3929 | 274.5 | 274.5 | 278.5 | 272.0 |
| 2023-12-08 | 64.89 (-0.07) | 3.28 (+0.14) | 1.17 (-0.04) | -588 | -9.61 | 379 | 6.19 | -111 | -1.81 | 6118 | 272.0 | 276.5 | 279.0 | 270.5 |
| 2023-12-07 | 64.96 (-0.39) | 3.14 (+0.15) | 1.21 (+0.03) | -146 | -1.52 | 402 | 4.19 | 69 | 0.72 | 9591 | 274.0 | 272.5 | 279.5 | 272.0 |
| 2023-12-06 | 65.35 (-0.29) | 2.99 (+0.1) | 1.18 (-0.06) | -292 | -6.17 | 254 | 5.37 | -159 | -3.36 | 4732 | 270.0 | 273.5 | 275.0 | 270.0 |
| 2023-12-05 | 65.64 (-1.24) | 2.89 (+0.15) | 1.24 (-0.02) | -2792 | -20.21 | 400 | 2.9 | -59 | -0.43 | 13816 | 272.0 | 277.0 | 282.0 | 270.0 |
| 2023-12-04 | 66.88 (-0.27) | 2.74 (+0.45) | 1.26 (+0.06) | -728 | -5.22 | 1206 | 8.65 | 170 | 1.22 | 13944 | 277.0 | 270.0 | 281.0 | 268.0 |
| 2023-12-01 | 67.15 (+0.05) | 2.29 (+0.28) | 1.2 (+0.08) | 195 | 1.09 | 720 | 4.01 | 206 | 1.15 | 17936 | 267.5 | 261.0 | 276.0 | 260.5 |
| 2023-11-30 | 67.1 (-0.04) | 2.01 (0.0) | 1.12 (-0.05) | -141 | -3.12 | 2 | 0.04 | -116 | -2.57 | 4512 | 258.5 | 261.0 | 262.5 | 257.0 |
| 2023-11-29 | 67.14 (+0.17) | 2.01 (0.0) | 1.17 (+0.02) | 458 | 6.89 | 0 | 0.0 | 37 | 0.56 | 6650 | 261.0 | 262.0 | 262.0 | 255.0 |
| 2023-11-28 | 66.97 (-0.53) | 2.01 (+0.1) | 1.15 (-0.08) | -1324 | -16.78 | 280 | 3.55 | -202 | -2.56 | 7890 | 258.0 | 259.0 | 260.0 | 255.0 |
| 2023-11-27 | 67.5 (+0.39) | 1.91 (+0.2) | 1.23 (+0.2) | 1245 | 6.76 | 528 | 2.87 | 520 | 2.83 | 18405 | 257.0 | 252.0 | 264.0 | 251.5 |
| 2023-11-24 | 67.11 (-0.49) | 1.71 (0.0) | 1.03 (0.0) | -1240 | -19.4 | 5 | 0.08 | 10 | 0.16 | 6392 | 250.0 | 253.5 | 254.0 | 245.5 |
| 2023-11-23 | 67.6 (+0.2) | 1.71 (+0.01) | 1.03 (0.0) | 713 | 14.23 | 15 | 0.3 | -19 | -0.38 | 5012 | 250.5 | 247.0 | 253.0 | 245.5 |
| 2023-11-22 | 67.4 (-0.21) | 1.7 (-0.18) | 1.03 (-0.04) | -449 | -8.26 | -475 | -8.74 | -88 | -1.62 | 5433 | 245.5 | 250.0 | 254.0 | 245.5 |
| 2023-11-21 | 67.61 (-0.26) | 1.88 (-0.18) | 1.07 (+0.03) | -732 | -14.1 | -490 | -9.44 | 66 | 1.27 | 5192 | 248.0 | 251.0 | 252.5 | 247.0 |
| 2023-11-20 | 67.87 (-0.51) | 2.06 (0.0) | 1.04 (+0.04) | -1311 | -11.91 | 15 | 0.14 | 102 | 0.93 | 11006 | 251.5 | 257.5 | 262.5 | 251.0 |
| 2023-11-17 | 68.38 (-0.06) | 2.06 (0.0) | 1.0 (0.0) | 28 | 0.41 | 2 | 0.03 | 9 | 0.13 | 6894 | 254.0 | 255.0 | 257.0 | 249.0 |
| 2023-11-16 | 68.44 (-0.34) | 2.06 (+0.11) | 1.0 (+0.07) | -864 | -7.83 | 285 | 2.58 | 193 | 1.75 | 11031 | 253.0 | 254.0 | 258.5 | 252.0 |
| 2023-11-15 | 68.78 (+0.64) | 1.95 (+0.22) | 0.93 (+0.17) | 1323 | 8.71 | 588 | 3.87 | 441 | 2.9 | 15196 | 252.0 | 242.0 | 254.0 | 239.5 |
| 2023-11-14 | 68.14 (+0.15) | 1.73 (-0.24) | 0.76 (0.0) | 449 | 8.08 | -643 | -11.58 | -3 | -0.05 | 5554 | 238.5 | 234.0 | 238.5 | 229.0 |
| 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 | |||
| 2023-11-13 | 67.99 (-0.32) | 1.97 (-0.22) | 0.76 (-0.04) | -1068 | -20.49 | -570 | -10.94 | -90 | -1.73 | 5212 | 233.0 | 238.5 | 238.5 | 233.0 |
| 2023-11-10 | 68.31 (-0.02) | 2.19 (-0.11) | 0.8 (+0.01) | -179 | -1.48 | -309 | -2.55 | 18 | 0.15 | 12110 | 240.5 | 239.5 | 246.5 | 236.0 |
| 2023-11-09 | 68.33 (-0.17) | 2.3 (-0.38) | 0.79 (0.0) | -963 | -12.83 | -1000 | -13.32 | -7 | -0.09 | 7507 | 236.0 | 245.0 | 247.5 | 235.5 |
| 2023-11-08 | 68.5 (+0.05) | 2.68 (-0.19) | 0.79 (0.0) | -92 | -1.86 | -492 | -9.96 | 10 | 0.2 | 4941 | 242.0 | 245.0 | 246.0 | 241.5 |
| 2023-11-07 | 68.45 (-0.75) | 2.87 (0.0) | 0.79 (-0.04) | -2196 | -23.06 | -9 | -0.09 | -103 | -1.08 | 9521 | 243.5 | 247.0 | 254.5 | 242.0 |
| 2023-11-06 | 69.2 (+0.51) | 2.87 (-0.26) | 0.83 (+0.01) | 573 | 12.12 | -611 | -12.93 | 30 | 0.63 | 4727 | 247.0 | 245.0 | 249.0 | 241.5 |
| 2023-11-03 | 68.69 (-0.2) | 3.13 (-0.11) | 0.82 (0.0) | -813 | -12.13 | -287 | -4.28 | 3 | 0.04 | 6703 | 244.5 | 249.0 | 255.0 | 244.0 |
| 2023-11-02 | 68.89 (-0.28) | 3.24 (+0.01) | 0.82 (-0.02) | -668 | -10.12 | 11 | 0.17 | -33 | -0.5 | 6599 | 248.5 | 252.5 | 253.0 | 245.0 |
| 2023-11-01 | 69.17 (-0.72) | 3.23 (+0.11) | 0.84 (+0.01) | -1507 | -16.54 | 289 | 3.17 | 21 | 0.23 | 9112 | 251.0 | 255.0 | 258.0 | 249.5 |
| 2023-10-31 | 69.89 (+0.28) | 3.12 (+0.08) | 0.83 (-0.03) | 443 | 5.01 | 217 | 2.45 | -73 | -0.83 | 8840 | 252.0 | 255.0 | 257.5 | 248.0 |
| 2023-10-30 | 69.61 (-0.5) | 3.04 (+0.37) | 0.86 (-0.01) | -1410 | -10.86 | 973 | 7.49 | -33 | -0.25 | 12986 | 252.0 | 254.5 | 259.0 | 251.5 |
| 2023-10-27 | 70.11 (+0.08) | 2.67 (+0.73) | 0.87 (+0.18) | -122 | -0.58 | 1913 | 9.08 | 471 | 2.24 | 21062 | 254.0 | 240.0 | 259.0 | 239.0 |
| 2023-10-26 | 70.03 (-0.71) | 1.94 (+0.15) | 0.69 (-0.01) | -1473 | -13.65 | 629 | 5.83 | -42 | -0.39 | 10791 | 236.0 | 240.5 | 244.5 | 236.0 |
| 2023-10-25 | 70.74 (-0.49) | 1.79 (+0.93) | 0.7 (+0.08) | -1292 | -9.24 | 2435 | 17.41 | 234 | 1.67 | 13989 | 240.0 | 234.0 | 246.5 | 233.0 |
| 2023-10-24 | 71.23 (-0.52) | 0.86 (+0.54) | 0.62 (+0.06) | -1216 | -10.36 | 1426 | 12.15 | 139 | 1.18 | 11741 | 230.0 | 217.0 | 233.0 | 216.5 |
| 2023-10-23 | 71.75 (+0.33) | 0.32 (+0.07) | 0.56 (+0.01) | 846 | 18.82 | 180 | 4.0 | 22 | 0.49 | 4495 | 215.0 | 205.5 | 218.0 | 205.0 |
| 2023-10-20 | 71.42 (-0.22) | 0.25 (-0.01) | 0.55 (-0.03) | -758 | -16.64 | -9 | -0.2 | -74 | -1.62 | 4556 | 208.5 | 216.5 | 216.5 | 207.5 |
| 2023-10-19 | 71.64 (-0.41) | 0.26 (+0.02) | 0.58 (+0.02) | -962 | -13.15 | 52 | 0.71 | 72 | 0.98 | 7316 | 218.0 | 210.5 | 223.5 | 208.0 |
| 2023-10-18 | 72.05 (+0.33) | 0.24 (0.0) | 0.56 (-0.02) | 859 | 21.92 | 0 | 0.0 | -79 | -2.02 | 3919 | 210.5 | 215.0 | 217.0 | 210.0 |
| 2023-10-17 | 71.72 (+0.34) | 0.24 (-0.11) | 0.58 (-0.04) | 803 | 22.46 | -288 | -8.05 | -88 | -2.46 | 3576 | 217.0 | 222.5 | 223.5 | 216.0 |
| 2023-10-16 | 71.38 (+0.28) | 0.35 (-0.13) | 0.62 (-0.05) | 842 | 24.38 | -366 | -10.6 | -125 | -3.62 | 3453 | 220.5 | 226.0 | 227.5 | 220.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 71.1 (-0.23) | 0.48 (-0.01) | 0.67 (-0.02) | -841 | -30.0 | -2 | -0.07 | -64 | -2.28 | 2803 | 227.5 | 232.5 | 236.5 | 227.0 |
| 2023-10-12 | 71.33 (+0.05) | 0.49 (0.0) | 0.69 (0.0) | -7 | -0.34 | 0 | 0.0 | 9 | 0.43 | 2069 | 232.5 | 230.5 | 234.0 | 228.0 |
| 2023-10-11 | 71.28 (-0.07) | 0.49 (0.0) | 0.69 (-0.02) | -262 | -14.69 | -7 | -0.39 | -53 | -2.97 | 1783 | 232.0 | 239.0 | 239.0 | 232.0 |
| 2023-10-06 | 71.35 (-0.04) | 0.49 (-0.01) | 0.71 (0.0) | -135 | -7.96 | -37 | -2.18 | -8 | -0.47 | 1695 | 238.0 | 238.0 | 240.5 | 236.5 |
| 2023-10-05 | 71.39 (+0.09) | 0.5 (0.0) | 0.71 (0.0) | 223 | 13.06 | -2 | -0.12 | -3 | -0.18 | 1707 | 235.0 | 234.0 | 238.5 | 233.5 |
| 2023-10-04 | 71.3 (+0.03) | 0.5 (0.0) | 0.71 (-0.02) | 166 | 12.33 | 0 | 0.0 | -49 | -3.64 | 1346 | 232.5 | 232.0 | 235.0 | 229.5 |
| 2023-10-03 | 71.27 (-0.02) | 0.5 (0.0) | 0.73 (-0.01) | -98 | -6.5 | -2 | -0.13 | -38 | -2.52 | 1508 | 234.0 | 238.0 | 239.5 | 234.0 |
| 2023-10-02 | 71.29 (+0.28) | 0.5 (-0.12) | 0.74 (-0.01) | 185 | 10.43 | -319 | -17.99 | -26 | -1.47 | 1773 | 238.0 | 241.5 | 242.0 | 236.5 |
| 2023-09-28 | 71.01 (-0.1) | 0.62 (+0.01) | 0.75 (+0.01) | 54 | 3.04 | 45 | 2.53 | 30 | 1.69 | 1777 | 238.5 | 238.0 | 241.5 | 237.5 |
| 2023-09-27 | 71.11 (-0.01) | 0.61 (+0.02) | 0.74 (-0.01) | 213 | 16.71 | 45 | 3.53 | -26 | -2.04 | 1275 | 237.0 | 232.0 | 238.0 | 232.0 |
| 2023-09-26 | 71.12 (-0.17) | 0.59 (0.0) | 0.75 (-0.02) | -274 | -11.24 | 6 | 0.25 | -54 | -2.22 | 2437 | 235.5 | 240.5 | 241.0 | 233.5 |
| 2023-09-25 | 71.29 (+0.17) | 0.59 (0.0) | 0.77 (+0.01) | 455 | 20.63 | 0 | 0.0 | 47 | 2.13 | 2206 | 239.5 | 235.5 | 241.5 | 234.0 |
| 2023-09-22 | 71.12 (+0.09) | 0.59 (0.0) | 0.76 (0.0) | 315 | 13.2 | -4 | -0.17 | 3 | 0.13 | 2386 | 234.0 | 231.5 | 235.0 | 228.5 |
| 2023-09-21 | 71.03 (+0.05) | 0.59 (-0.01) | 0.76 (-0.05) | 96 | 1.45 | -37 | -0.56 | -142 | -2.15 | 6602 | 233.5 | 237.5 | 238.0 | 228.5 |
| 2023-09-20 | 70.98 (-1.05) | 0.6 (+0.02) | 0.81 (-0.08) | -3080 | -42.73 | 60 | 0.83 | -205 | -2.84 | 7208 | 237.5 | 250.5 | 252.0 | 236.0 |
| 2023-09-19 | 72.03 (-0.18) | 0.58 (+0.09) | 0.89 (+0.02) | -544 | -14.41 | 235 | 6.23 | 52 | 1.38 | 3775 | 249.5 | 249.5 | 253.0 | 248.5 |
| 2023-09-18 | 72.21 (-0.1) | 0.49 (0.0) | 0.87 (+0.01) | -350 | -17.33 | 12 | 0.59 | 21 | 1.04 | 2020 | 246.5 | 247.0 | 249.5 | 246.0 |
| 2023-09-15 | 72.31 (+0.14) | 0.49 (-0.26) | 0.86 (-0.01) | 267 | 7.04 | -703 | -18.52 | -17 | -0.45 | 3795 | 246.5 | 246.5 | 248.5 | 242.5 |
| 2023-09-14 | 72.17 (+0.11) | 0.75 (0.0) | 0.87 (+0.02) | 372 | 21.49 | 0 | 0.0 | 33 | 1.91 | 1731 | 246.5 | 244.0 | 248.0 | 243.5 |
| 2023-09-13 | 72.06 (+0.07) | 0.75 (-0.02) | 0.85 (0.0) | 156 | 9.41 | -41 | -2.47 | 17 | 1.03 | 1658 | 242.5 | 240.0 | 243.5 | 240.0 |
| 2023-09-12 | 71.99 (+0.2) | 0.77 (-0.04) | 0.85 (-0.1) | 137 | 1.99 | -115 | -1.67 | -262 | -3.8 | 6892 | 240.0 | 245.0 | 246.5 | 233.5 |
| 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 | |||
| 2023-09-11 | 71.79 (-0.14) | 0.81 (-0.01) | 0.95 (+0.01) | -563 | -17.72 | -18 | -0.57 | 8 | 0.25 | 3177 | 246.0 | 247.5 | 253.5 | 245.5 |
| 2023-09-08 | 71.93 (+0.12) | 0.82 (-0.14) | 0.94 (-0.04) | 189 | 6.96 | -364 | -13.41 | -88 | -3.24 | 2715 | 246.0 | 247.0 | 247.0 | 242.5 |
| 2023-09-07 | 71.81 (-0.09) | 0.96 (-0.02) | 0.98 (-0.04) | -288 | -17.06 | -42 | -2.49 | -106 | -6.28 | 1688 | 247.5 | 249.0 | 249.5 | 247.0 |
| 2023-09-06 | 71.9 (0.0) | 0.98 (0.0) | 1.02 (0.0) | -125 | -6.76 | -12 | -0.65 | -14 | -0.76 | 1849 | 250.0 | 249.0 | 253.0 | 248.5 |
| 2023-09-05 | 71.9 (-0.07) | 0.98 (-0.01) | 1.02 (-0.02) | -582 | -18.94 | -28 | -0.91 | -59 | -1.92 | 3073 | 250.0 | 256.0 | 257.5 | 250.0 |
| 2023-09-04 | 71.97 (-0.19) | 0.99 (0.0) | 1.04 (-0.01) | -624 | -25.57 | 4 | 0.16 | -25 | -1.02 | 2440 | 256.0 | 259.0 | 259.0 | 254.0 |
| 2023-09-01 | 72.16 (+0.2) | 0.99 (+0.09) | 1.05 (+0.02) | 397 | 11.21 | 239 | 6.75 | 65 | 1.84 | 3540 | 258.5 | 255.5 | 260.0 | 254.0 |
| 2023-08-31 | 71.96 (-0.45) | 0.9 (+0.01) | 1.03 (0.0) | -1266 | -24.94 | 15 | 0.3 | -9 | -0.18 | 5077 | 253.5 | 258.5 | 263.0 | 253.5 |
| 2023-08-30 | 72.41 (-0.33) | 0.89 (+0.13) | 1.03 (+0.04) | -619 | -15.79 | 350 | 8.93 | 119 | 3.04 | 3919 | 257.0 | 254.0 | 259.0 | 253.5 |
| 2023-08-29 | 72.74 (-0.02) | 0.76 (+0.02) | 0.99 (+0.04) | -50 | -2.35 | 40 | 1.88 | 97 | 4.56 | 2125 | 252.0 | 249.5 | 252.5 | 248.5 |
| 2023-08-28 | 72.76 (-0.07) | 0.74 (0.0) | 0.95 (-0.01) | 247 | 8.06 | 1 | 0.03 | -32 | -1.04 | 3066 | 247.5 | 250.5 | 251.0 | 243.5 |
| 2023-08-25 | 72.83 (+0.14) | 0.74 (-0.02) | 0.96 (-0.04) | -58 | -1.73 | -51 | -1.52 | -96 | -2.86 | 3355 | 248.0 | 252.0 | 254.0 | 247.5 |
| 2023-08-24 | 72.69 (+0.62) | 0.76 (-0.34) | 1.0 (0.0) | 973 | 20.73 | -893 | -19.03 | -7 | -0.15 | 4693 | 249.5 | 251.5 | 256.0 | 247.5 |
| 2023-08-23 | 72.07 (+0.13) | 1.1 (-0.33) | 1.0 (-0.03) | 117 | 2.43 | -866 | -17.96 | -71 | -1.47 | 4821 | 249.5 | 256.0 | 257.0 | 248.5 |
| 2023-08-22 | 71.94 (-0.13) | 1.43 (-0.05) | 1.03 (-0.08) | -444 | -11.42 | -130 | -3.34 | -206 | -5.3 | 3889 | 255.0 | 261.5 | 262.5 | 254.0 |
| 2023-08-21 | 72.07 (+0.48) | 1.48 (-0.01) | 1.11 (+0.01) | 1245 | 27.13 | -25 | -0.54 | 21 | 0.46 | 4589 | 260.0 | 256.5 | 262.5 | 255.0 |
| 2023-08-18 | 71.59 (+0.07) | 1.49 (-0.13) | 1.1 (-0.05) | 290 | 4.0 | -347 | -4.79 | -144 | -1.99 | 7249 | 254.0 | 259.5 | 264.5 | 252.0 |
| 2023-08-17 | 71.52 (-0.23) | 1.62 (-0.29) | 1.15 (-0.09) | -759 | -8.11 | -740 | -7.91 | -238 | -2.54 | 9359 | 259.5 | 264.0 | 266.5 | 257.0 |
| 2023-08-16 | 71.75 (-0.58) | 1.91 (-0.16) | 1.24 (+0.01) | -1224 | -6.31 | -419 | -2.16 | 29 | 0.15 | 19384 | 268.0 | 271.5 | 277.5 | 266.0 |
| 2023-08-15 | 72.33 (+0.84) | 2.07 (-0.06) | 1.23 (+0.19) | 1928 | 16.55 | -158 | -1.36 | 503 | 4.32 | 11648 | 263.5 | 252.0 | 270.5 | 250.0 |
| 2023-08-14 | 71.49 (+0.17) | 2.13 (-0.43) | 1.04 (-0.3) | -130 | -0.64 | -1153 | -5.64 | -773 | -3.78 | 20460 | 250.0 | 268.0 | 271.5 | 242.5 |
| 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 | |||
| 2023-08-11 | 71.32 (-0.11) | 2.56 (-0.12) | 1.34 (-0.25) | -798 | -5.65 | -291 | -2.06 | -673 | -4.77 | 14118 | 269.0 | 286.5 | 287.0 | 269.0 |
| 2023-08-10 | 71.43 (-0.31) | 2.68 (-0.01) | 1.59 (-0.04) | -2129 | -11.73 | -32 | -0.18 | -97 | -0.53 | 18146 | 286.0 | 292.0 | 299.0 | 277.0 |
| 2023-08-09 | 71.74 (+0.19) | 2.69 (-0.24) | 1.63 (+0.19) | 729 | 6.68 | -628 | -5.75 | 493 | 4.52 | 10913 | 292.0 | 281.5 | 294.5 | 274.0 |
| 2023-08-08 | 71.55 (-0.07) | 2.93 (-0.17) | 1.44 (-0.05) | -451 | -8.87 | -450 | -8.85 | -136 | -2.67 | 5086 | 280.5 | 287.0 | 288.5 | 278.5 |
| 2023-08-07 | 71.62 (-0.21) | 3.1 (+0.03) | 1.49 (0.0) | -696 | -17.43 | 70 | 1.75 | 22 | 0.55 | 3993 | 285.5 | 289.5 | 291.0 | 284.5 |
| 2023-08-04 | 71.83 (-0.21) | 3.07 (-0.01) | 1.49 (+0.04) | 78 | 1.56 | -15 | -0.3 | 87 | 1.74 | 4997 | 289.5 | 287.0 | 290.0 | 278.5 |
| 2023-08-02 | 72.04 (-0.72) | 3.08 (+0.02) | 1.45 (-0.01) | -2087 | -18.41 | 39 | 0.34 | -23 | -0.2 | 11336 | 285.5 | 296.0 | 301.5 | 284.5 |
| 2023-08-01 | 72.76 (+0.08) | 3.06 (+0.01) | 1.46 (+0.06) | 197 | 3.11 | 20 | 0.32 | 167 | 2.64 | 6328 | 293.0 | 289.0 | 294.0 | 287.5 |
| 2023-07-31 | 72.68 (+0.29) | 3.05 (-0.07) | 1.4 (+0.01) | 474 | 8.8 | -167 | -3.1 | 29 | 0.54 | 5386 | 286.5 | 289.5 | 293.5 | 282.0 |
| 2023-07-28 | 72.39 (+0.02) | 3.12 (+0.01) | 1.39 (-0.03) | -280 | -5.04 | 17 | 0.31 | -86 | -1.55 | 5557 | 286.0 | 293.0 | 294.0 | 285.0 |
| 2023-07-27 | 72.37 (+0.38) | 3.11 (+0.03) | 1.42 (0.0) | 975 | 17.51 | 73 | 1.31 | -7 | -0.13 | 5567 | 291.5 | 293.0 | 297.5 | 290.0 |
| 2023-07-26 | 71.99 (-0.63) | 3.08 (0.0) | 1.42 (-0.05) | -2190 | -18.84 | 13 | 0.11 | -122 | -1.05 | 11624 | 291.0 | 305.5 | 306.0 | 287.0 |
| 2023-07-25 | 72.62 (-0.52) | 3.08 (+0.21) | 1.47 (0.0) | -1481 | -12.32 | 538 | 4.48 | -2 | -0.02 | 12021 | 301.0 | 303.0 | 304.5 | 295.0 |
| 2023-07-24 | 73.14 (+0.2) | 2.87 (+0.13) | 1.47 (+0.1) | 239 | 1.66 | 358 | 2.48 | 273 | 1.89 | 14439 | 302.0 | 296.5 | 305.0 | 293.0 |
| 2023-07-21 | 72.94 (+0.72) | 2.74 (+0.17) | 1.37 (+0.08) | 2623 | 16.08 | 431 | 2.64 | 186 | 1.14 | 16316 | 291.0 | 290.0 | 299.5 | 290.0 |
| 2023-07-20 | 72.22 (-1.19) | 2.57 (+0.08) | 1.29 (-0.03) | -4253 | -30.36 | 227 | 1.62 | -77 | -0.55 | 14008 | 287.0 | 296.0 | 299.5 | 284.0 |
| 2023-07-19 | 73.41 (+0.17) | 2.49 (+0.08) | 1.32 (+0.14) | 274 | 1.87 | 207 | 1.42 | 367 | 2.51 | 14627 | 292.0 | 285.0 | 298.0 | 285.0 |
| 2023-07-18 | 73.24 (-0.55) | 2.41 (+0.06) | 1.18 (-0.01) | -1443 | -19.77 | 160 | 2.19 | -9 | -0.12 | 7299 | 283.0 | 291.5 | 293.5 | 280.0 |
| 2023-07-17 | 73.79 (+0.1) | 2.35 (-0.06) | 1.19 (+0.12) | 131 | 1.79 | -161 | -2.19 | 307 | 4.18 | 7336 | 288.5 | 278.5 | 290.0 | 278.5 |
| 2023-07-14 | 73.69 (-0.11) | 2.41 (-0.15) | 1.07 (-0.01) | 215 | 2.22 | -392 | -4.05 | -17 | -0.18 | 9681 | 277.5 | 281.0 | 281.5 | 272.0 |
| 2023-07-13 | 73.8 (-0.17) | 2.56 (-0.14) | 1.08 (-0.05) | -451 | -5.0 | -370 | -4.1 | -148 | -1.64 | 9021 | 280.0 | 292.0 | 294.0 | 279.5 |
| 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 | |||
| 2023-07-12 | 73.97 (-0.66) | 2.7 (-0.02) | 1.13 (+0.07) | -1413 | -13.45 | -66 | -0.63 | 197 | 1.88 | 10504 | 290.0 | 288.0 | 294.0 | 287.5 |
| 2023-07-11 | 74.63 (-0.25) | 2.72 (-0.01) | 1.06 (+0.01) | -379 | -5.53 | -14 | -0.2 | 17 | 0.25 | 6857 | 283.0 | 288.0 | 289.0 | 280.0 |
| 2023-07-10 | 74.88 (-0.29) | 2.73 (-0.32) | 1.05 (0.0) | -399 | -5.09 | -852 | -10.88 | 9 | 0.11 | 7834 | 285.0 | 287.0 | 287.5 | 280.0 |
| 2023-07-07 | 75.17 (-0.24) | 3.05 (0.0) | 1.05 (-0.08) | -688 | -10.93 | 22 | 0.35 | -209 | -3.32 | 6294 | 284.5 | 291.5 | 294.0 | 283.0 |
| 2023-07-06 | 75.41 (-0.67) | 3.05 (+0.02) | 1.13 (-0.11) | -1755 | -20.16 | 51 | 0.59 | -288 | -3.31 | 8705 | 290.0 | 298.0 | 300.0 | 290.0 |
| 2023-07-05 | 76.08 (-1.2) | 3.03 (+0.13) | 1.24 (+0.06) | -3021 | -22.54 | 337 | 2.51 | 149 | 1.11 | 13402 | 294.5 | 298.5 | 308.0 | 294.5 |
| 2023-07-04 | 77.28 (-1.93) | 2.9 (+0.24) | 1.18 (+0.14) | -5330 | -39.29 | -4 | -0.03 | 370 | 2.73 | 13566 | 297.0 | 304.5 | 306.0 | 297.0 |
| 2023-07-03 | 79.21 (+7.02) | 2.66 (-0.33) | 1.04 (-0.09) | 17884 | 36.44 | -885 | -1.8 | -239 | -0.49 | 49079 | 299.0 | 309.0 | 311.5 | 293.0 |
| 2023-06-30 | 72.19 (-0.74) | 2.99 (+0.13) | 1.13 (-0.06) | -1813 | -14.73 | 338 | 2.75 | -150 | -1.22 | 12310 | 325.5 | 339.0 | 346.0 | 325.5 |
| 2023-06-29 | 72.93 (-0.18) | 2.86 (+0.19) | 1.19 (+0.06) | -598 | -3.36 | 498 | 2.8 | 153 | 0.86 | 17786 | 338.5 | 336.0 | 346.5 | 334.5 |
| 2023-06-28 | 73.11 (+0.18) | 2.67 (+0.28) | 1.13 (+0.06) | 478 | 2.64 | 747 | 4.13 | 152 | 0.84 | 18092 | 333.5 | 332.0 | 338.5 | 327.0 |
| 2023-06-27 | 72.93 (+0.43) | 2.39 (+0.16) | 1.07 (+0.1) | 1135 | 7.65 | 427 | 2.88 | 262 | 1.77 | 14843 | 329.0 | 310.5 | 330.5 | 309.5 |
| 2023-06-26 | 72.5 (+0.42) | 2.23 (0.0) | 0.97 (+0.01) | 888 | 16.93 | 0 | 0.0 | 21 | 0.4 | 5245 | 311.5 | 306.5 | 315.0 | 300.0 |
| 2023-06-21 | 72.08 (-0.54) | 2.23 (-0.57) | 0.96 (-0.04) | -1100 | -13.13 | -1494 | -17.84 | -85 | -1.01 | 8375 | 308.0 | 320.0 | 321.0 | 304.5 |
| 2023-06-20 | 72.62 (-0.23) | 2.8 (+0.01) | 1.0 (-0.03) | -686 | -12.4 | 6 | 0.11 | -83 | -1.5 | 5533 | 320.0 | 327.0 | 331.0 | 318.5 |
| 2023-06-19 | 72.85 (-0.06) | 2.79 (-0.02) | 1.03 (+0.01) | -145 | -2.87 | -31 | -0.61 | 9 | 0.18 | 5050 | 324.0 | 325.5 | 331.0 | 321.0 |
| 2023-06-16 | 72.91 (-0.3) | 2.81 (0.0) | 1.02 (-0.03) | -849 | -8.5 | -10 | -0.1 | -75 | -0.75 | 9993 | 323.0 | 332.5 | 334.5 | 321.0 |
| 2023-06-15 | 73.21 (+0.69) | 2.81 (+0.06) | 1.05 (+0.1) | 1897 | 18.93 | 145 | 1.45 | 279 | 2.78 | 10021 | 330.0 | 316.5 | 331.5 | 316.0 |
| 2023-06-14 | 72.52 (+0.05) | 2.75 (-0.09) | 0.95 (+0.04) | 119 | 1.21 | -214 | -2.18 | 108 | 1.1 | 9837 | 314.0 | 313.0 | 325.5 | 311.0 |
| 2023-06-13 | 72.47 (-0.04) | 2.84 (-0.05) | 0.91 (-0.01) | -31 | -0.97 | -142 | -4.43 | -35 | -1.09 | 3207 | 311.5 | 316.0 | 317.5 | 311.0 |
| 2023-06-12 | 72.51 (-0.28) | 2.89 (-0.08) | 0.92 (-0.01) | -639 | -12.89 | -205 | -4.14 | -27 | -0.54 | 4957 | 314.0 | 322.0 | 323.5 | 313.5 |
| 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 | |||
| 2023-06-09 | 72.79 (+0.16) | 2.97 (+0.01) | 0.93 (+0.03) | 463 | 10.89 | 9 | 0.21 | 68 | 1.6 | 4250 | 319.0 | 313.0 | 321.5 | 312.5 |
| 2023-06-08 | 72.63 (-0.48) | 2.96 (-0.04) | 0.9 (-0.01) | -1315 | -20.52 | -84 | -1.31 | -25 | -0.39 | 6408 | 311.0 | 322.5 | 325.0 | 310.0 |
| 2023-06-07 | 73.11 (+0.09) | 3.0 (-0.01) | 0.91 (+0.01) | -205 | -3.85 | -27 | -0.51 | 41 | 0.77 | 5319 | 322.0 | 318.0 | 322.0 | 315.0 |
| 2023-06-06 | 73.02 (+0.11) | 3.01 (-0.01) | 0.9 (+0.01) | 417 | 5.84 | -35 | -0.49 | 21 | 0.29 | 7135 | 315.5 | 318.0 | 322.0 | 313.0 |
| 2023-06-05 | 72.91 (-1.19) | 3.02 (-0.07) | 0.89 (+0.03) | -3268 | -20.63 | -184 | -1.16 | 81 | 0.51 | 15844 | 315.5 | 331.0 | 340.0 | 315.0 |
| 2023-06-02 | 74.1 (-0.02) | 3.09 (+0.01) | 0.86 (-0.03) | -91 | -2.08 | 25 | 0.57 | -80 | -1.83 | 4379 | 320.5 | 322.0 | 324.5 | 318.5 |
| 2023-06-01 | 74.12 (-0.32) | 3.08 (-0.07) | 0.89 (-0.03) | -618 | -11.66 | -190 | -3.59 | -82 | -1.55 | 5299 | 320.0 | 329.0 | 331.0 | 318.0 |
| 2023-05-31 | 74.44 (-0.17) | 3.15 (-0.03) | 0.92 (0.0) | -404 | -8.89 | -81 | -1.78 | 2 | 0.04 | 4546 | 327.0 | 328.5 | 335.0 | 326.5 |
| 2023-05-30 | 74.61 (-0.03) | 3.18 (-0.03) | 0.92 (-0.03) | 376 | 8.52 | -59 | -1.34 | -86 | -1.95 | 4413 | 328.5 | 333.0 | 334.5 | 328.0 |
| 2023-05-29 | 74.64 (+0.24) | 3.21 (0.0) | 0.95 (0.0) | 591 | 12.72 | -20 | -0.43 | 0 | 0.0 | 4647 | 330.5 | 329.5 | 333.0 | 324.5 |
| 2023-05-26 | 74.4 (-0.15) | 3.21 (-0.1) | 0.95 (0.0) | -522 | -4.34 | -250 | -2.08 | 8 | 0.07 | 12030 | 327.0 | 335.0 | 343.5 | 322.5 |
| 2023-05-25 | 74.55 (0.0) | 3.31 (0.0) | 0.95 (+0.01) | 131 | 1.79 | -12 | -0.16 | 26 | 0.36 | 7313 | 331.0 | 333.0 | 337.5 | 329.0 |
| 2023-05-24 | 74.55 (-0.52) | 3.31 (+0.01) | 0.94 (+0.02) | -658 | -5.94 | 35 | 0.32 | 58 | 0.52 | 11081 | 334.5 | 338.5 | 340.0 | 328.0 |
| 2023-05-23 | 75.07 (-0.92) | 3.3 (-0.01) | 0.92 (+0.06) | -1472 | -10.23 | -21 | -0.15 | 141 | 0.98 | 14386 | 342.0 | 333.0 | 343.0 | 327.5 |
| 2023-05-22 | 75.99 (-0.97) | 3.31 (-0.02) | 0.86 (-0.07) | -2429 | -21.07 | -57 | -0.49 | -175 | -1.52 | 11526 | 332.0 | 343.5 | 344.0 | 330.0 |
| 2023-05-19 | 76.96 (+2.59) | 3.33 (0.0) | 0.93 (-0.09) | 6840 | 18.37 | 0 | 0.0 | -240 | -0.64 | 37227 | 343.5 | 344.0 | 349.5 | 325.0 |
| 2023-05-18 | 74.37 (+2.15) | 3.33 (+0.3) | 1.02 (-0.01) | 5503 | 16.64 | 789 | 2.39 | -31 | -0.09 | 33065 | 339.0 | 315.0 | 339.0 | 314.0 |
| 2023-05-17 | 72.22 (+2.09) | 3.03 (+0.2) | 1.03 (+0.11) | 4125 | 15.83 | 533 | 2.05 | 306 | 1.17 | 26053 | 308.5 | 286.5 | 308.5 | 286.5 |
| 2023-05-16 | 70.13 (-0.16) | 2.83 (+0.01) | 0.92 (+0.06) | -720 | -11.81 | 24 | 0.39 | 158 | 2.59 | 6098 | 280.5 | 278.0 | 281.5 | 276.5 |
| 2023-05-15 | 70.29 (-1.01) | 2.82 (+0.02) | 0.86 (+0.04) | -2904 | -20.88 | 50 | 0.36 | 96 | 0.69 | 13905 | 275.5 | 289.0 | 291.0 | 275.5 |
| 2023-05-12 | 71.3 (+0.28) | 2.8 (0.0) | 0.82 (+0.08) | 733 | 3.92 | 8 | 0.04 | 212 | 1.13 | 18719 | 289.0 | 288.0 | 291.5 | 274.0 |
| 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 | |||
| 2023-05-11 | 71.02 (+0.35) | 2.8 (+0.06) | 0.74 (-0.02) | 892 | 3.86 | 159 | 0.69 | -54 | -0.23 | 23100 | 283.5 | 293.0 | 296.0 | 283.5 |
| 2023-05-10 | 70.67 (-0.08) | 2.74 (+0.02) | 0.76 (-0.02) | -144 | -1.88 | 35 | 0.46 | -45 | -0.59 | 7675 | 285.0 | 281.5 | 285.0 | 273.0 |
| 2023-05-09 | 70.75 (+0.01) | 2.72 (+0.01) | 0.78 (-0.07) | 27 | 0.31 | 20 | 0.23 | -183 | -2.11 | 8688 | 279.0 | 287.5 | 288.0 | 279.0 |
| 2023-05-08 | 70.74 (+0.29) | 2.71 (0.0) | 0.85 (+0.05) | 536 | 5.7 | 22 | 0.23 | 120 | 1.28 | 9408 | 287.0 | 283.5 | 287.0 | 280.0 |
| 2023-05-05 | 70.45 (-0.21) | 2.71 (+0.03) | 0.8 (-0.02) | -436 | -5.38 | 65 | 0.8 | -38 | -0.47 | 8108 | 281.5 | 280.0 | 284.5 | 278.0 |
| 2023-05-04 | 70.66 (+0.65) | 2.68 (+0.2) | 0.82 (+0.16) | 1836 | 8.6 | 525 | 2.46 | 402 | 1.88 | 21357 | 279.0 | 273.0 | 286.0 | 273.0 |
| 2023-05-03 | 70.01 (-0.19) | 2.48 (+0.02) | 0.66 (+0.02) | -474 | -5.47 | 45 | 0.52 | 52 | 0.6 | 8662 | 272.5 | 278.0 | 279.5 | 271.0 |
| 2023-05-02 | 70.2 (+0.84) | 2.46 (+0.14) | 0.64 (+0.12) | 1866 | 11.72 | 366 | 2.3 | 320 | 2.01 | 15919 | 278.0 | 264.0 | 278.5 | 263.0 |
| 2023-04-28 | 69.36 (+0.23) | 2.32 (0.0) | 0.52 (0.0) | 341 | 8.64 | 20 | 0.51 | 1 | 0.03 | 3949 | 259.5 | 260.0 | 263.5 | 259.0 |
| 2023-04-27 | 69.13 (+0.27) | 2.32 (+0.16) | 0.52 (0.0) | 416 | 8.95 | 420 | 9.04 | 3 | 0.06 | 4647 | 257.0 | 253.5 | 257.0 | 249.0 |
| 2023-04-26 | 68.86 (-0.28) | 2.16 (+0.04) | 0.52 (0.0) | -223 | -3.71 | 105 | 1.75 | 6 | 0.1 | 6016 | 254.0 | 254.0 | 256.5 | 248.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 67.05 (-0.26) | 5.34 (+0.08) | 1.37 (+0.06) | -677 | -6.56 | 289 | 2.8 | 163 | 1.58 | 10326 | 320.5 | 313.0 | 324.5 | 311.0 |
| 2024-04-19 | 67.31 (-0.01) | 5.26 (+0.71) | 1.31 (-0.34) | -362 | -0.75 | 1878 | 3.88 | -915 | -1.89 | 48350 | 311.5 | 340.5 | 344.0 | 303.0 |
| 2024-04-12 | 67.32 (+1.7) | 4.55 (+1.06) | 1.65 (+0.01) | 4488 | 8.43 | 2799 | 5.26 | 33 | 0.06 | 53249 | 342.0 | 322.0 | 347.0 | 317.0 |
| 2024-04-03 | 65.62 (-0.08) | 3.49 (+0.29) | 1.64 (+0.32) | -238 | -0.96 | 772 | 3.1 | 861 | 3.46 | 24870 | 317.5 | 306.5 | 323.5 | 304.5 |
| 2024-03-29 | 65.7 (+1.5) | 3.2 (+1.26) | 1.32 (+0.08) | 4717 | 7.31 | 3342 | 5.18 | 212 | 0.33 | 64494 | 304.0 | 289.0 | 319.0 | 289.0 |
| 2024-03-22 | 64.2 (-0.89) | 1.94 (+0.14) | 1.24 (+0.18) | -687 | -3.45 | 355 | 1.79 | 482 | 2.42 | 19885 | 288.5 | 272.5 | 291.5 | 268.5 |
| 2024-03-15 | 65.09 (+0.03) | 1.8 (-0.65) | 1.06 (-0.29) | -249 | -1.28 | -1703 | -8.72 | -789 | -4.04 | 19528 | 271.5 | 274.5 | 277.5 | 262.5 |
| 2024-03-08 | 65.06 (-1.09) | 2.45 (-0.03) | 1.35 (+0.08) | -3972 | -13.55 | -100 | -0.34 | 229 | 0.78 | 29314 | 275.0 | 291.0 | 299.0 | 275.0 |
| 2024-03-01 | 66.15 (+0.84) | 2.48 (+0.6) | 1.27 (+0.2) | 3705 | 8.54 | 1612 | 3.72 | 525 | 1.21 | 43368 | 289.5 | 273.0 | 303.5 | 273.0 |
| 2024-02-23 | 65.31 (-0.64) | 1.88 (-0.53) | 1.07 (+0.14) | -2235 | -12.27 | -1410 | -7.74 | 372 | 2.04 | 18212 | 272.0 | 281.0 | 284.0 | 271.0 |
| 2024-02-16 | 65.95 (+0.06) | 2.41 (-0.26) | 0.93 (+0.01) | -543 | -7.4 | -699 | -9.52 | 31 | 0.42 | 7340 | 277.0 | 276.0 | 278.0 | 271.0 |
| 2024-02-05 | 65.89 (-0.06) | 2.67 (-0.01) | 0.92 (-0.02) | 83 | 4.98 | -30 | -1.8 | -49 | -2.94 | 1668 | 275.5 | 274.0 | 276.0 | 273.5 |
| 2024-02-02 | 65.95 (-0.18) | 2.68 (-0.14) | 0.94 (-0.25) | -618 | -2.28 | -373 | -1.37 | -680 | -2.51 | 27145 | 274.5 | 275.0 | 287.5 | 271.0 |
| 2024-01-26 | 66.13 (+0.31) | 2.82 (-2.58) | 1.19 (-0.13) | 784 | 2.67 | -6537 | -22.23 | -340 | -1.16 | 29407 | 273.5 | 290.5 | 291.0 | 270.5 |
| 2024-01-19 | 65.82 (+0.25) | 5.4 (+1.13) | 1.32 (+0.29) | 2359 | 4.56 | 2993 | 5.79 | 771 | 1.49 | 51682 | 288.5 | 288.0 | 303.0 | 283.5 |
| 2024-01-12 | 65.57 (-0.16) | 4.27 (+0.34) | 1.03 (-0.08) | 452 | 1.24 | 912 | 2.49 | -220 | -0.6 | 36570 | 282.5 | 285.0 | 291.5 | 278.0 |
| 2024-01-05 | 65.73 (+0.22) | 3.93 (+0.43) | 1.11 (+0.19) | 1213 | 4.1 | 1141 | 3.86 | 513 | 1.73 | 29590 | 285.0 | 273.0 | 285.0 | 270.5 |
| 2023-12-29 | 65.51 (+0.87) | 3.5 (+0.01) | 0.92 (-0.12) | 2898 | 14.93 | 16 | 0.08 | -316 | -1.63 | 19415 | 272.0 | 268.5 | 273.5 | 258.0 |
| 2023-12-22 | 64.64 (-0.56) | 3.49 (+0.24) | 1.04 (-0.1) | -1377 | -5.62 | 630 | 2.57 | -266 | -1.09 | 24498 | 267.0 | 275.0 | 280.0 | 265.0 |
| 2023-12-15 | 65.2 (+0.31) | 3.25 (-0.03) | 1.14 (-0.03) | 85 | 0.33 | -73 | -0.28 | -67 | -0.26 | 26094 | 274.0 | 274.5 | 280.0 | 264.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 64.89 (-2.26) | 3.28 (+0.99) | 1.17 (-0.03) | -4546 | -9.43 | 2641 | 5.48 | -90 | -0.19 | 48203 | 272.0 | 270.0 | 282.0 | 268.0 |
| 2023-12-01 | 67.15 (+0.04) | 2.29 (+0.58) | 1.2 (+0.17) | 433 | 0.78 | 1530 | 2.76 | 445 | 0.8 | 55395 | 267.5 | 252.0 | 276.0 | 251.5 |
| 2023-11-24 | 67.11 (-1.27) | 1.71 (-0.35) | 1.03 (+0.03) | -3019 | -9.14 | -930 | -2.82 | 71 | 0.21 | 33037 | 250.0 | 257.5 | 262.5 | 245.5 |
| 2023-11-17 | 68.38 (+0.07) | 2.06 (-0.13) | 1.0 (+0.2) | -132 | -0.3 | -338 | -0.77 | 550 | 1.25 | 43889 | 254.0 | 238.5 | 258.5 | 229.0 |
| 2023-11-10 | 68.31 (-0.38) | 2.19 (-0.94) | 0.8 (-0.02) | -2857 | -7.36 | -2421 | -6.24 | -52 | -0.13 | 38808 | 240.5 | 245.0 | 254.5 | 235.5 |
| 2023-11-03 | 68.69 (-1.42) | 3.13 (+0.46) | 0.82 (-0.05) | -3955 | -8.94 | 1203 | 2.72 | -115 | -0.26 | 44242 | 244.5 | 254.5 | 259.0 | 244.0 |
| 2023-10-27 | 70.11 (-1.31) | 2.67 (+2.42) | 0.87 (+0.32) | -3257 | -5.25 | 6583 | 10.6 | 824 | 1.33 | 62079 | 254.0 | 205.5 | 259.0 | 205.0 |
| 2023-10-20 | 71.42 (+0.32) | 0.25 (-0.23) | 0.55 (-0.12) | 784 | 3.44 | -611 | -2.68 | -294 | -1.29 | 22822 | 208.5 | 226.0 | 227.5 | 207.5 |
| 2023-10-13 | 71.1 (-0.25) | 0.48 (-0.01) | 0.67 (-0.04) | -1110 | -16.68 | -9 | -0.14 | -108 | -1.62 | 6656 | 227.5 | 239.0 | 239.0 | 227.0 |
| 2023-10-06 | 71.35 (+0.34) | 0.49 (-0.13) | 0.71 (-0.04) | 341 | 4.25 | -360 | -4.48 | -124 | -1.54 | 8031 | 238.0 | 241.5 | 242.0 | 229.5 |
| 2023-09-28 | 71.01 (-0.11) | 0.62 (+0.03) | 0.75 (-0.01) | 448 | 5.82 | 96 | 1.25 | -3 | -0.04 | 7696 | 238.5 | 235.5 | 241.5 | 232.0 |
| 2023-09-22 | 71.12 (-1.19) | 0.59 (+0.1) | 0.76 (-0.1) | -3563 | -16.2 | 266 | 1.21 | -271 | -1.23 | 21992 | 234.0 | 247.0 | 253.0 | 228.5 |
| 2023-09-15 | 72.31 (+0.38) | 0.49 (-0.33) | 0.86 (-0.08) | 369 | 2.14 | -877 | -5.08 | -221 | -1.28 | 17255 | 246.5 | 247.5 | 253.5 | 233.5 |
| 2023-09-08 | 71.93 (-0.23) | 0.82 (-0.17) | 0.94 (-0.11) | -1430 | -12.15 | -442 | -3.76 | -292 | -2.48 | 11768 | 246.0 | 259.0 | 259.0 | 242.5 |
| 2023-09-01 | 72.16 (-0.67) | 0.99 (+0.25) | 1.05 (+0.09) | -1291 | -7.28 | 645 | 3.64 | 240 | 1.35 | 17729 | 258.5 | 250.5 | 263.0 | 243.5 |
| 2023-08-25 | 72.83 (+1.24) | 0.74 (-0.75) | 0.96 (-0.14) | 1833 | 8.59 | -1965 | -9.2 | -359 | -1.68 | 21350 | 248.0 | 256.5 | 262.5 | 247.5 |
| 2023-08-18 | 71.59 (+0.27) | 1.49 (-1.07) | 1.1 (-0.24) | 105 | 0.15 | -2817 | -4.14 | -623 | -0.91 | 68103 | 254.0 | 268.0 | 277.5 | 242.5 |
| 2023-08-11 | 71.32 (-0.51) | 2.56 (-0.51) | 1.34 (-0.15) | -3345 | -6.4 | -1331 | -2.55 | -391 | -0.75 | 52258 | 269.0 | 289.5 | 299.0 | 269.0 |
| 2023-08-04 | 71.83 (-0.56) | 3.07 (-0.05) | 1.49 (+0.1) | -1338 | -4.77 | -123 | -0.44 | 260 | 0.93 | 28048 | 289.5 | 289.5 | 301.5 | 278.5 |
| 2023-07-28 | 72.39 (-0.55) | 3.12 (+0.38) | 1.39 (+0.02) | -2737 | -5.56 | 999 | 2.03 | 56 | 0.11 | 49210 | 286.0 | 296.5 | 306.0 | 285.0 |
| 2023-07-21 | 72.94 (-0.75) | 2.74 (+0.33) | 1.37 (+0.3) | -2668 | -4.48 | 864 | 1.45 | 774 | 1.3 | 59587 | 291.0 | 278.5 | 299.5 | 278.5 |
| 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 | |||
| 2023-07-14 | 73.69 (-1.48) | 2.41 (-0.64) | 1.07 (+0.02) | -2427 | -5.53 | -1694 | -3.86 | 58 | 0.13 | 43899 | 277.5 | 287.0 | 294.0 | 272.0 |
| 2023-07-07 | 75.17 (+2.98) | 3.05 (+0.06) | 1.05 (-0.08) | 7090 | 7.79 | -479 | -0.53 | -217 | -0.24 | 91047 | 284.5 | 309.0 | 311.5 | 283.0 |
| 2023-06-30 | 72.19 (+0.11) | 2.99 (+0.76) | 1.13 (+0.17) | 90 | 0.13 | 2010 | 2.94 | 438 | 0.64 | 68279 | 325.5 | 306.5 | 346.5 | 300.0 |
| 2023-06-21 | 72.08 (-0.83) | 2.23 (-0.58) | 0.96 (-0.06) | -1931 | -10.18 | -1519 | -8.01 | -159 | -0.84 | 18960 | 308.0 | 325.5 | 331.0 | 304.5 |
| 2023-06-16 | 72.91 (+0.12) | 2.81 (-0.16) | 1.02 (+0.09) | 497 | 1.31 | -426 | -1.12 | 250 | 0.66 | 38018 | 323.0 | 322.0 | 334.5 | 311.0 |
| 2023-06-09 | 72.79 (-1.31) | 2.97 (-0.12) | 0.93 (+0.07) | -3908 | -10.03 | -321 | -0.82 | 186 | 0.48 | 38958 | 319.0 | 331.0 | 340.0 | 310.0 |
| 2023-06-02 | 74.1 (-0.3) | 3.09 (-0.12) | 0.86 (-0.09) | -146 | -0.63 | -325 | -1.4 | -246 | -1.06 | 23286 | 320.5 | 329.5 | 335.0 | 318.0 |
| 2023-05-26 | 74.4 (-2.56) | 3.21 (-0.12) | 0.95 (+0.02) | -4950 | -8.79 | -305 | -0.54 | 58 | 0.1 | 56339 | 327.0 | 343.5 | 344.0 | 322.5 |
| 2023-05-19 | 76.96 (+5.66) | 3.33 (+0.53) | 0.93 (+0.11) | 12844 | 11.04 | 1396 | 1.2 | 289 | 0.25 | 116351 | 343.5 | 289.0 | 349.5 | 275.5 |
| 2023-05-12 | 71.3 (+0.85) | 2.8 (+0.09) | 0.82 (+0.02) | 2044 | 3.02 | 244 | 0.36 | 50 | 0.07 | 67592 | 289.0 | 283.5 | 296.0 | 273.0 |
| 2023-05-05 | 70.45 (+1.09) | 2.71 (+0.39) | 0.8 (+0.28) | 2792 | 5.17 | 1001 | 1.85 | 736 | 1.36 | 54047 | 281.5 | 264.0 | 286.0 | 263.0 |
| 2023-04-28 | 69.36 (+0.61) | 2.32 (+0.7) | 0.52 (+0.03) | 1267 | 3.6 | 1847 | 5.25 | 79 | 0.22 | 35153 | 259.5 | 251.0 | 266.0 | 247.5 |
| 2023-04-21 | 68.75 (+0.11) | 1.62 (+0.02) | 0.49 (-0.12) | -1553 | -3.38 | 61 | 0.13 | -321 | -0.7 | 45950 | 250.0 | 265.5 | 279.5 | 249.5 |
| 2023-04-14 | 68.64 (0.0) | 1.6 (+0.1) | 0.61 (+0.02) | -539 | -2.15 | 249 | 0.99 | 59 | 0.24 | 25062 | 265.0 | 277.5 | 278.0 | 265.0 |
| 2023-04-07 | 68.64 (+0.2) | 1.5 (+0.33) | 0.59 (+0.12) | 627 | 1.45 | 869 | 2.01 | 312 | 0.72 | 43170 | 273.0 | 252.5 | 280.0 | 252.5 |
| 2023-03-31 | 68.44 (-1.49) | 1.17 (-0.07) | 0.47 (-0.02) | -5000 | -10.24 | 634 | 1.3 | -47 | -0.1 | 48812 | 251.0 | 253.0 | 264.5 | 244.5 |
| 2023-03-24 | 69.93 (-0.57) | 1.24 (-0.08) | 0.49 (+0.08) | -2834 | -10.86 | -214 | -0.82 | 206 | 0.79 | 26092 | 252.5 | 248.5 | 254.0 | 242.0 |
| 2023-03-17 | 70.5 (-0.41) | 1.32 (-0.01) | 0.41 (-0.07) | -332 | -0.86 | -32 | -0.08 | -187 | -0.49 | 38452 | 247.5 | 254.0 | 258.0 | 243.0 |
| 2023-03-10 | 70.91 (-1.65) | 1.33 (-0.05) | 0.48 (-0.24) | -5029 | -9.8 | -128 | -0.25 | -628 | -1.22 | 51318 | 255.0 | 282.0 | 289.5 | 254.0 |
| 2023-03-03 | 72.56 (-0.31) | 1.38 (0.0) | 0.72 (+0.04) | -425 | -2.41 | 0 | 0.0 | 119 | 0.68 | 17621 | 278.5 | 283.0 | 288.5 | 278.0 |
| 2023-02-24 | 72.87 (-2.03) | 1.38 (+0.03) | 0.68 (-0.2) | -5795 | -9.69 | 67 | 0.11 | -544 | -0.91 | 59774 | 281.0 | 297.5 | 302.0 | 276.5 |
| 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 | |||
| 2023-02-17 | 74.9 (+0.54) | 1.35 (+0.25) | 0.88 (+0.03) | 1327 | 1.25 | 653 | 0.61 | 101 | 0.09 | 106448 | 294.5 | 286.0 | 298.5 | 267.5 |
| 2023-02-10 | 74.36 (-0.78) | 1.1 (+0.23) | 0.85 (0.0) | -1309 | -1.0 | 613 | 0.47 | -13 | -0.01 | 131501 | 277.5 | 251.0 | 291.0 | 251.0 |
| 2023-02-03 | 75.14 (-1.03) | 0.87 (-0.08) | 0.85 (+0.22) | -2904 | -6.7 | -208 | -0.48 | 590 | 1.36 | 43329 | 249.0 | 246.0 | 256.0 | 234.0 |
| 2023-01-17 | 76.17 (-0.45) | 0.95 (-0.02) | 0.63 (+0.03) | 618 | 2.16 | -46 | -0.16 | 60 | 0.21 | 28561 | 243.5 | 233.0 | 249.5 | 228.5 |
| 2023-01-13 | 76.62 (-0.88) | 0.97 (-0.13) | 0.6 (-0.06) | -2936 | -5.03 | -354 | -0.61 | -154 | -0.26 | 58332 | 230.0 | 243.0 | 255.0 | 226.5 |
| 2023-01-06 | 77.5 (-0.33) | 1.1 (-0.01) | 0.66 (+0.02) | -309 | -0.84 | -10 | -0.03 | 56 | 0.15 | 36802 | 240.5 | 249.5 | 254.0 | 239.0 |
| 2022-12-30 | 77.83 (-0.24) | 1.11 (+0.45) | 0.64 (+0.1) | -765 | -0.99 | 445 | 0.58 | 268 | 0.35 | 77240 | 246.0 | 234.0 | 254.0 | 229.0 |
| 2022-12-23 | 78.07 (+1.11) | 0.66 (-0.55) | 0.54 (-0.08) | 2511 | 4.51 | -1464 | -2.63 | -224 | -0.4 | 55668 | 232.0 | 234.5 | 241.0 | 223.0 |
| 2022-12-16 | 76.96 (-1.37) | 1.21 (-0.11) | 0.62 (-0.03) | -3936 | -10.24 | -265 | -0.69 | -64 | -0.17 | 38454 | 234.5 | 255.0 | 258.0 | 234.5 |
| 2022-12-09 | 78.33 (+0.25) | 1.32 (-0.08) | 0.65 (-0.11) | 1548 | 8.6 | -212 | -1.18 | -284 | -1.58 | 17998 | 254.0 | 248.0 | 270.0 | 236.0 |
| 2022-12-02 | 78.08 (+1.11) | 1.4 (-0.77) | 0.76 (-0.01) | 3958 | 7.53 | -2021 | -3.85 | -28 | -0.05 | 52539 | 245.5 | 235.5 | 252.5 | 229.5 |
| 2022-11-25 | 76.97 (+3.91) | 2.17 (-0.3) | 0.77 (-0.19) | 12059 | 4.94 | -804 | -0.33 | -497 | -0.2 | 244339 | 245.5 | 189.5 | 253.5 | 185.0 |
| 2022-11-18 | 73.06 (-1.24) | 2.47 (+0.38) | 0.96 (+0.21) | -3519 | -2.43 | 994 | 0.69 | 551 | 0.38 | 144771 | 187.0 | 173.0 | 191.0 | 166.0 |
| 2022-11-11 | 74.3 (+2.5) | 2.09 (-0.04) | 0.75 (+0.1) | 6952 | 10.24 | -109 | -0.16 | 252 | 0.37 | 67865 | 171.5 | 160.0 | 171.5 | 155.5 |
| 2022-11-04 | 71.8 (+0.4) | 2.13 (-0.09) | 0.65 (+0.07) | 2325 | 5.2 | -224 | -0.5 | 190 | 0.42 | 44748 | 159.0 | 152.0 | 165.0 | 151.0 |
| 2022-10-28 | 71.4 (+1.92) | 2.22 (-0.11) | 0.58 (+0.06) | 5027 | 10.09 | -295 | -0.59 | 152 | 0.3 | 49837 | 151.0 | 150.0 | 152.5 | 138.5 |
| 2022-10-21 | 69.48 (+0.5) | 2.33 (-0.15) | 0.52 (-0.1) | 1266 | 1.76 | -399 | -0.56 | -266 | -0.37 | 71856 | 146.5 | 150.0 | 155.5 | 139.5 |
| 2022-10-14 | 68.98 (+1.59) | 2.48 (-0.52) | 0.62 (-0.27) | 3988 | 3.92 | -1349 | -1.33 | -711 | -0.7 | 101701 | 153.0 | 168.0 | 169.5 | 145.5 |
| 2022-10-07 | 67.39 (-0.89) | 3.0 (+0.02) | 0.89 (+0.22) | -3173 | -3.16 | 385 | 0.38 | 583 | 0.58 | 100266 | 168.0 | 161.0 | 175.0 | 157.0 |
| 2022-09-30 | 68.28 (+0.74) | 2.98 (-0.2) | 0.67 (-0.09) | 2626 | 2.69 | -528 | -0.54 | -233 | -0.24 | 97801 | 162.5 | 165.0 | 168.5 | 152.0 |
| 2022-09-23 | 67.54 (-0.59) | 3.18 (-0.24) | 0.76 (-0.09) | -2396 | -2.04 | -627 | -0.53 | -232 | -0.2 | 117320 | 166.0 | 171.5 | 175.5 | 162.0 |
| 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 | |||
| 2022-09-16 | 68.13 (+0.07) | 3.42 (+0.21) | 0.85 (-0.02) | 10 | 0.01 | 542 | 0.55 | -47 | -0.05 | 98926 | 171.0 | 156.0 | 173.5 | 153.0 |
| 2022-09-08 | 68.06 (+0.54) | 3.21 (-2.6) | 0.87 (+0.2) | 1569 | 1.9 | -6810 | -8.26 | 508 | 0.62 | 82419 | 154.0 | 172.5 | 177.5 | 149.5 |
| 2022-09-02 | 67.52 (-1.1) | 5.81 (-0.52) | 0.67 (+0.19) | -4148 | -5.04 | -1378 | -1.67 | 512 | 0.62 | 82382 | 170.0 | 171.0 | 182.5 | 167.0 |
| 2022-08-26 | 68.62 (-3.87) | 6.33 (-1.01) | 0.48 (+0.09) | -9594 | -7.23 | -2652 | -2.0 | 222 | 0.17 | 132774 | 176.0 | 186.5 | 193.0 | 172.5 |
| 2022-08-19 | 72.49 (+6.66) | 7.34 (+0.16) | 0.39 (-0.17) | 19237 | 11.68 | 425 | 0.26 | -444 | -0.27 | 164752 | 184.5 | 144.0 | 193.0 | 141.0 |
| 2022-08-12 | 65.83 (-0.01) | 7.18 (-0.39) | 0.56 (+0.02) | -1483 | -4.41 | -1025 | -3.05 | 60 | 0.18 | 33658 | 145.0 | 143.0 | 148.0 | 140.0 |
| 2022-08-05 | 65.84 (+0.17) | 7.57 (-0.04) | 0.54 (-0.01) | -3 | -0.01 | -118 | -0.46 | -21 | -0.08 | 25523 | 142.0 | 142.0 | 142.5 | 130.5 |
| 2022-07-29 | 65.67 (-0.66) | 7.61 (+0.43) | 0.55 (-0.14) | -1879 | -2.34 | 1139 | 1.42 | -383 | -0.48 | 80421 | 141.5 | 148.0 | 152.5 | 139.0 |
| 2022-07-22 | 66.33 (-0.13) | 7.18 (+0.03) | 0.69 (+0.24) | 30 | 0.05 | 62 | 0.11 | 649 | 1.18 | 54935 | 144.5 | 130.0 | 148.0 | 128.0 |
| 2022-07-15 | 66.46 (-0.23) | 7.15 (-0.7) | 0.45 (+0.04) | -863 | -1.2 | -1842 | -2.56 | 93 | 0.13 | 71985 | 131.0 | 132.0 | 142.5 | 129.0 |
| 2022-07-08 | 66.69 (-0.46) | 7.85 (-0.53) | 0.41 (+0.02) | -1347 | -1.76 | -1370 | -1.79 | 55 | 0.07 | 76617 | 135.0 | 140.5 | 149.5 | 134.5 |
| 2022-07-01 | 67.15 (+0.54) | 8.38 (+1.34) | 0.39 (-0.07) | 1649 | 1.22 | 3168 | 2.35 | -187 | -0.14 | 135041 | 142.5 | 146.5 | 162.0 | 141.0 |
| 2022-06-24 | 66.61 (-0.44) | 7.04 (+0.59) | 0.46 (+0.08) | -968 | -1.01 | 1537 | 1.61 | 220 | 0.23 | 95746 | 145.0 | 149.0 | 149.5 | 135.0 |
| 2022-06-17 | 67.05 (-0.54) | 6.45 (-0.15) | 0.38 (0.0) | -2063 | -1.84 | -386 | -0.34 | -6 | -0.01 | 112059 | 146.5 | 147.0 | 150.5 | 133.5 |
| 2022-06-10 | 67.59 (+2.07) | 6.6 (+1.13) | 0.38 (+0.13) | 5699 | 5.2 | 2971 | 2.71 | 331 | 0.3 | 109506 | 152.0 | 125.0 | 152.0 | 122.5 |
| 2022-06-02 | 65.52 (-0.31) | 5.47 (-0.16) | 0.25 (+0.02) | 72 | 0.7 | -430 | -4.18 | 68 | 0.66 | 10290 | 124.5 | 127.5 | 130.0 | 124.0 |
| 2022-05-27 | 65.83 (-6.35) | 5.63 (+0.36) | 0.23 (-0.14) | -253 | -0.68 | 961 | 2.6 | -366 | -0.99 | 36938 | 126.5 | 130.0 | 136.0 | 126.5 |
| 2022-05-20 | 72.18 (-1.09) | 5.27 (+1.16) | 0.37 (0.0) | -3251 | -4.78 | 3040 | 4.47 | -2 | -0.0 | 68010 | 129.5 | 120.0 | 134.0 | 116.0 |
| 2022-05-13 | 73.27 (+0.5) | 4.11 (+0.2) | 0.37 (+0.12) | 1596 | 7.81 | 541 | 2.65 | 296 | 1.45 | 20434 | 117.5 | 117.0 | 119.5 | 110.5 |
| 2022-05-06 | 72.77 (+0.15) | 3.91 (+0.1) | 0.25 (+0.04) | -894 | -5.03 | 252 | 1.42 | 113 | 0.64 | 17769 | 118.0 | 117.5 | 122.5 | 113.5 |
| 2022-04-29 | 72.62 (+0.87) | 3.81 (-0.49) | 0.21 (-0.22) | 2995 | 11.98 | -1283 | -5.13 | -576 | -2.3 | 25004 | 116.5 | 129.0 | 129.0 | 111.0 |
| 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 | |||
| 2022-04-22 | 71.75 (-0.47) | 4.3 (+0.24) | 0.43 (+0.05) | -1285 | -2.92 | 612 | 1.39 | 137 | 0.31 | 44056 | 131.0 | 127.5 | 135.5 | 126.5 |
| 2022-04-15 | 72.22 (-0.3) | 4.06 (+0.23) | 0.38 (+0.06) | 93 | 0.19 | 608 | 1.27 | 159 | 0.33 | 48023 | 126.5 | 128.5 | 135.0 | 121.0 |
| 2022-04-08 | 72.52 (0.0) | 3.83 (+0.23) | 0.32 (-0.04) | 125 | 0.28 | 624 | 1.42 | -106 | -0.24 | 44031 | 129.0 | 130.0 | 139.5 | 125.0 |
| 2022-04-01 | 72.52 (+0.31) | 3.6 (+0.36) | 0.36 (-0.16) | 1572 | 1.32 | 1765 | 1.49 | -425 | -0.36 | 118785 | 130.5 | 126.0 | 137.5 | 123.0 |
| 2022-03-25 | 72.21 (+0.43) | 3.24 (+0.84) | 0.52 (+0.17) | 1301 | 1.36 | 2193 | 2.3 | 446 | 0.47 | 95509 | 124.5 | 116.0 | 130.5 | 109.0 |
| 2022-03-18 | 71.78 (+0.14) | 2.4 (+0.81) | 0.35 (+0.07) | 571 | 1.23 | 2141 | 4.62 | 175 | 0.38 | 46356 | 114.0 | 102.0 | 115.5 | 97.6 |
| 2022-03-11 | 71.64 (-0.13) | 1.59 (-0.11) | 0.28 (-0.19) | -303 | -0.72 | -296 | -0.7 | -485 | -1.15 | 42111 | 102.5 | 111.0 | 112.5 | 101.0 |
| 2022-03-04 | 71.77 (-0.36) | 1.7 (+0.53) | 0.47 (-0.25) | -342 | -0.46 | 1400 | 1.88 | -677 | -0.91 | 74599 | 112.5 | 115.5 | 122.5 | 108.0 |
| 2022-02-25 | 72.13 (+1.2) | 1.17 (+0.91) | 0.72 (+0.36) | 2187 | 3.92 | 2384 | 4.27 | 952 | 1.71 | 55832 | 111.5 | 90.9 | 113.0 | 90.1 |
| 2022-02-18 | 70.93 (-0.18) | 0.26 (0.0) | 0.36 (0.0) | -848 | -12.19 | 0 | 0.0 | 10 | 0.14 | 6958 | 90.9 | 88.0 | 92.2 | 85.6 |
| 2022-02-11 | 71.11 (-0.09) | 0.26 (+0.02) | 0.36 (-0.03) | -396 | -5.48 | 63 | 0.87 | -90 | -1.24 | 7230 | 88.5 | 86.8 | 91.0 | 85.1 |
| 2022-01-26 | 71.2 (-0.16) | 0.24 (+0.06) | 0.39 (-0.01) | -568 | -9.65 | 140 | 2.38 | -5 | -0.08 | 5883 | 85.7 | 86.3 | 88.5 | 81.9 |
| 2022-01-21 | 71.36 (-0.44) | 0.18 (0.0) | 0.4 (-0.01) | -1046 | -19.26 | 0 | 0.0 | -40 | -0.74 | 5431 | 86.2 | 86.7 | 90.6 | 86.0 |
| 2022-01-14 | 71.8 (-0.03) | 0.18 (-0.15) | 0.41 (-0.14) | -108 | -1.3 | -400 | -4.81 | -368 | -4.42 | 8323 | 87.1 | 90.9 | 92.8 | 86.2 |
| 2022-01-07 | 71.83 (-0.55) | 0.33 (-0.25) | 0.55 (-0.12) | -1751 | -19.38 | -641 | -7.1 | -307 | -3.4 | 9034 | 91.5 | 98.0 | 98.9 | 91.2 |
| 2021-12-30 | 72.38 (-0.21) | 0.58 (-0.07) | 0.67 (+0.05) | -334 | -5.7 | -180 | -3.07 | 124 | 2.11 | 5864 | 97.5 | 96.5 | 99.0 | 95.5 |
| 2021-12-24 | 72.59 (-0.43) | 0.65 (-0.24) | 0.62 (-0.01) | -557 | -4.79 | -632 | -5.44 | -21 | -0.18 | 11626 | 96.2 | 95.3 | 99.7 | 95.3 |
| 2021-12-17 | 73.02 (-1.89) | 0.89 (-0.18) | 0.63 (+0.06) | -4992 | -20.47 | -478 | -1.96 | 158 | 0.65 | 24388 | 95.3 | 98.3 | 103.0 | 95.2 |
| 2021-12-10 | 74.91 (+3.14) | 1.07 (+0.02) | 0.57 (+0.03) | 8105 | 21.12 | 44 | 0.11 | 85 | 0.22 | 38384 | 97.6 | 98.4 | 101.5 | 95.5 |
| 2021-12-03 | 71.77 (-0.26) | 1.05 (+0.02) | 0.54 (+0.05) | -822 | -3.81 | 56 | 0.26 | 109 | 0.51 | 21576 | 103.0 | 108.0 | 114.5 | 101.5 |
| 2021-11-26 | 72.03 (-0.42) | 1.03 (+0.03) | 0.49 (+0.09) | -1665 | -6.29 | 80 | 0.3 | 254 | 0.96 | 26476 | 109.5 | 113.0 | 118.0 | 106.5 |
| 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 | |||
| 2021-11-19 | 72.45 (-0.24) | 1.0 (0.0) | 0.4 (+0.03) | -1155 | -3.71 | 0 | 0.0 | 71 | 0.23 | 31101 | 114.5 | 93.3 | 124.0 | 92.5 |
| 2021-11-12 | 72.69 (-0.32) | 1.0 (0.0) | 0.37 (+0.09) | -309 | -4.45 | 0 | 0.0 | 249 | 3.59 | 6944 | 105.0 | 93.9 | 110.0 | 91.5 |
| 2021-11-05 | 73.01 (-0.33) | 1.0 (0.0) | 0.28 (+0.01) | -26 | -0.36 | 0 | 0.0 | 9 | 0.12 | 7237 | 137.0 | 95.2 | 140.0 | 93.0 |
| 2021-10-29 | 73.34 (+0.06) | 1.0 (+0.04) | 0.27 (-0.02) | 467 | 3.71 | 98 | 0.78 | -53 | -0.42 | 12599 | 98.4 | 98.0 | 99.5 | 88.2 |
| 2021-10-22 | 73.28 (-0.1) | 0.96 (0.0) | 0.29 (+0.01) | -215 | -3.99 | 0 | 0.0 | 43 | 0.8 | 5385 | 98.0 | 98.5 | 101.5 | 97.6 |
| 2021-10-15 | 73.38 (-0.07) | 0.96 (+0.06) | 0.28 (-0.2) | -342 | -6.13 | 164 | 2.94 | -535 | -9.59 | 5576 | 98.0 | 99.8 | 102.0 | 96.8 |
| 2021-10-08 | 73.45 (-0.11) | 0.9 (+0.07) | 0.48 (+0.13) | -1897 | -12.01 | 199 | 1.26 | 329 | 2.08 | 15791 | 100.5 | 104.5 | 105.5 | 92.5 |
| 2021-10-01 | 73.56 (-3.37) | 0.83 (-0.02) | 0.35 (+0.16) | -9144 | -39.31 | 0 | 0.0 | 429 | 1.84 | 23262 | 104.0 | 100.5 | 109.0 | 99.5 |
| 2021-09-24 | 76.93 (-0.39) | 0.85 (0.0) | 0.19 (-0.01) | -1039 | -24.43 | 0 | 0.0 | -23 | -0.54 | 4253 | 100.0 | 100.0 | 102.0 | 96.1 |
| 2021-09-17 | 77.32 (-0.27) | 0.85 (0.0) | 0.2 (-0.03) | -641 | -10.01 | 0 | 0.0 | -86 | -1.34 | 6405 | 102.0 | 101.0 | 103.5 | 99.4 |
| 2021-09-10 | 77.59 (-0.14) | 0.85 (+0.04) | 0.23 (-0.01) | 33 | 0.51 | 91 | 1.42 | -19 | -0.3 | 6430 | 103.0 | 105.0 | 106.0 | 99.6 |
| 2021-09-03 | 77.73 (+0.01) | 0.81 (+0.03) | 0.24 (+0.02) | -510 | -5.87 | 76 | 0.87 | 48 | 0.55 | 8687 | 105.5 | 108.0 | 110.0 | 102.0 |
| 2021-08-27 | 77.72 (-0.46) | 0.78 (+0.06) | 0.22 (+0.12) | -1735 | -13.88 | 154 | 1.23 | 310 | 2.48 | 12504 | 107.0 | 102.5 | 110.5 | 99.5 |
| 2021-08-20 | 78.18 (+1.66) | 0.72 (-0.18) | 0.1 (-0.01) | 4150 | 14.64 | -454 | -1.6 | -19 | -0.07 | 28354 | 100.5 | 113.5 | 122.0 | 96.8 |
| 2021-08-13 | 76.52 (+0.64) | 0.9 (+0.03) | 0.11 (-0.02) | 1509 | 12.07 | 74 | 0.59 | -41 | -0.33 | 12500 | 122.0 | 138.5 | 141.0 | 122.0 |
| 2021-08-06 | 75.88 (+0.4) | 0.87 (-0.02) | 0.13 (+0.01) | 627 | 2.45 | -65 | -0.25 | 13 | 0.05 | 25626 | 137.0 | 145.5 | 156.5 | 133.5 |
| 2021-07-30 | 75.48 (+0.43) | 0.89 (-0.04) | 0.12 (-0.02) | 1989 | 7.94 | -87 | -0.35 | -58 | -0.23 | 25038 | 146.5 | 148.0 | 153.5 | 138.0 |
| 2021-07-23 | 75.05 (-0.41) | 0.93 (+0.16) | 0.14 (-0.03) | -2265 | -3.73 | 422 | 0.7 | -77 | -0.13 | 60688 | 146.0 | 134.5 | 157.5 | 133.5 |
| 2021-07-16 | 75.46 (+0.57) | 0.77 (+0.34) | 0.17 (-0.05) | 968 | 1.85 | 885 | 1.69 | -128 | -0.24 | 52382 | 134.5 | 123.5 | 135.0 | 116.0 |
| 2021-07-09 | 74.89 (+0.05) | 0.43 (+0.03) | 0.22 (+0.04) | 509 | 2.62 | 75 | 0.39 | 115 | 0.59 | 19458 | 114.0 | 103.0 | 114.0 | 101.5 |
| 2021-07-02 | 74.84 (+0.49) | 0.4 (+0.12) | 0.18 (+0.11) | 1312 | 3.63 | 343 | 0.95 | 287 | 0.79 | 36159 | 102.5 | 86.4 | 108.5 | 85.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 74.35 (-0.18) | 0.28 (-0.03) | 0.07 (+0.01) | -263 | -4.7 | -72 | -1.29 | 15 | 0.27 | 5592 | 86.1 | 83.6 | 88.0 | 82.1 |
| 2021-06-18 | 74.53 (-0.13) | 0.31 (-0.02) | 0.06 (0.0) | -277 | -5.84 | -56 | -1.18 | -1 | -0.02 | 4742 | 84.9 | 87.2 | 88.5 | 84.1 |
| 2021-06-11 | 74.66 (-0.53) | 0.33 (0.0) | 0.06 (0.0) | -2047 | -13.57 | 0 | 0.0 | 0 | 0.0 | 15084 | 87.4 | 88.6 | 94.7 | 87.4 |
| 2021-06-04 | 75.19 (+0.45) | 0.33 (0.0) | 0.06 (-0.02) | 1358 | 9.61 | 0 | 0.0 | -36 | -0.25 | 14125 | 88.0 | 95.2 | 95.4 | 87.5 |
| 2021-05-28 | 74.74 (-0.13) | 0.33 (0.0) | 0.08 (+0.03) | 225 | 0.77 | 0 | 0.0 | 72 | 0.25 | 29057 | 94.9 | 94.1 | 97.8 | 88.5 |
| 2021-05-21 | 74.87 (+2.4) | 0.33 (+0.28) | 0.05 (0.0) | 6498 | 13.62 | 737 | 1.55 | 4 | 0.01 | 47699 | 91.0 | 76.2 | 95.0 | 76.2 |
| 2021-05-14 | 72.47 (-0.1) | 0.05 (0.0) | 0.05 (+0.02) | -458 | -7.75 | 0 | 0.0 | 52 | 0.88 | 5910 | 75.1 | 75.3 | 77.3 | 65.8 |
| 2021-05-07 | 72.57 (-0.4) | 0.05 (0.0) | 0.03 (0.0) | -1356 | -27.99 | 0 | 0.0 | 1 | 0.02 | 4845 | 75.5 | 80.5 | 80.7 | 73.0 |
| 2021-04-29 | 72.97 (+1.19) | 0.05 (0.0) | 0.03 (-0.03) | -75 | -1.55 | 0 | 0.0 | -80 | -1.66 | 4832 | 79.9 | 81.2 | 84.6 | 79.8 |
| 2021-04-23 | 71.78 (+0.18) | 0.05 (0.0) | 0.06 (+0.01) | 491 | 8.65 | 0 | 0.0 | 19 | 0.33 | 5679 | 79.7 | 82.7 | 84.6 | 79.3 |
| 2021-04-16 | 71.6 (+0.29) | 0.05 (0.0) | 0.05 (0.0) | 929 | 14.15 | 0 | 0.0 | 12 | 0.18 | 6567 | 82.2 | 81.9 | 84.1 | 79.6 |
| 2021-04-09 | 71.31 (+0.31) | 0.05 (0.0) | 0.05 (0.0) | 995 | 18.05 | 0 | 0.0 | 0 | 0.0 | 5513 | 81.0 | 78.3 | 81.9 | 77.6 |
| 2021-04-01 | 71.0 (+0.16) | 0.05 (0.0) | 0.05 (0.0) | 300 | 5.6 | 0 | 0.0 | 0 | 0.0 | 5357 | 77.8 | 75.5 | 78.6 | 75.0 |
| 2021-03-26 | 70.84 (-0.05) | 0.05 (0.0) | 0.05 (0.0) | 131 | 3.08 | 0 | 0.0 | 9 | 0.21 | 4251 | 74.8 | 73.1 | 77.2 | 72.1 |
| 2021-03-19 | 70.89 (-0.23) | 0.05 (0.0) | 0.05 (+0.02) | -449 | -18.04 | 0 | 0.0 | 36 | 1.45 | 2489 | 73.2 | 74.3 | 74.8 | 72.9 |
| 2021-03-12 | 71.12 (-0.24) | 0.05 (0.0) | 0.03 (0.0) | -297 | -7.42 | 0 | 0.0 | 1 | 0.03 | 4000 | 74.4 | 73.8 | 77.6 | 72.1 |
| 2021-03-05 | 71.36 (-0.2) | 0.05 (0.0) | 0.03 (0.0) | -375 | -11.65 | 0 | 0.0 | 1 | 0.03 | 3220 | 73.6 | 76.7 | 76.8 | 72.1 |
| 2021-02-26 | 71.56 (-0.04) | 0.05 (+0.05) | 0.03 (0.0) | -109 | -1.59 | 128 | 1.87 | -2 | -0.03 | 6844 | 76.5 | 75.5 | 79.2 | 74.9 |
| 2021-02-19 | 71.6 (-0.5) | 0.0 (0.0) | 0.03 (0.0) | -1430 | -17.7 | 0 | 0.0 | -1 | -0.01 | 8077 | 74.2 | 70.8 | 75.8 | 68.6 |
| 2021-02-05 | 72.1 (-0.14) | 0.0 (0.0) | 0.03 (0.0) | -37 | -1.28 | 0 | 0.0 | -6 | -0.21 | 2901 | 68.1 | 67.8 | 68.2 | 65.7 |
| 2021-01-29 | 72.24 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -354 | -11.02 | 0 | 0.0 | 0 | 0.0 | 3211 | 67.5 | 69.5 | 71.7 | 67.3 |
| 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 | |||
| 2021-01-22 | 72.25 (+0.01) | 0.0 (-0.02) | 0.03 (0.0) | -153 | -2.89 | -92 | -1.74 | 0 | 0.0 | 5298 | 69.2 | 74.2 | 76.4 | 68.9 |
| 2021-01-15 | 72.24 (+0.01) | 0.02 (-0.09) | 0.03 (0.0) | -327 | -7.79 | -223 | -5.31 | 0 | 0.0 | 4196 | 74.2 | 79.2 | 80.4 | 74.2 |
| 2021-01-08 | 72.23 (+0.01) | 0.11 (-0.02) | 0.03 (0.0) | -91 | -4.13 | -40 | -1.81 | 0 | 0.0 | 2206 | 79.2 | 80.3 | 80.7 | 78.5 |
| 2020-12-31 | 72.22 (-0.15) | 0.13 (-0.01) | 0.03 (0.0) | -524 | -18.28 | 0 | 0.0 | 1 | 0.03 | 2867 | 80.0 | 81.3 | 81.6 | 79.1 |
| 2020-12-25 | 72.37 (-0.2) | 0.14 (0.0) | 0.03 (0.0) | -541 | -16.71 | 0 | 0.0 | -1 | -0.03 | 3237 | 81.2 | 84.0 | 85.5 | 80.7 |
| 2020-12-18 | 72.57 (+0.92) | 0.14 (0.0) | 0.03 (-0.01) | 534 | 20.91 | 0 | 0.0 | -7 | -0.27 | 2554 | 83.7 | 82.8 | 84.7 | 81.9 |
| 2020-12-11 | 71.65 (-0.37) | 0.14 (0.0) | 0.04 (0.0) | -583 | -17.21 | 0 | 0.0 | -8 | -0.24 | 3388 | 82.4 | 85.4 | 85.4 | 82.0 |
| 2020-12-04 | 72.02 (-0.35) | 0.14 (0.0) | 0.04 (-0.01) | -469 | -9.23 | 0 | 0.0 | -13 | -0.26 | 5084 | 84.5 | 86.4 | 87.7 | 83.3 |
| 2020-11-27 | 72.37 (-0.16) | 0.14 (+0.01) | 0.05 (0.0) | -300 | -4.68 | 35 | 0.55 | -8 | -0.12 | 6413 | 85.8 | 87.0 | 88.8 | 84.8 |
| 2020-11-20 | 72.53 (+0.41) | 0.13 (+0.02) | 0.05 (0.0) | 985 | 12.42 | 55 | 0.69 | -13 | -0.16 | 7933 | 86.5 | 84.7 | 88.8 | 83.4 |
| 2020-11-13 | 72.12 (+0.1) | 0.11 (+0.07) | 0.05 (+0.01) | 510 | 6.12 | 155 | 1.86 | 38 | 0.46 | 8330 | 84.6 | 83.8 | 87.6 | 82.7 |
| 2020-11-06 | 72.02 (+0.59) | 0.04 (+0.04) | 0.04 (0.0) | 1536 | 28.51 | 110 | 2.04 | 1 | 0.02 | 5387 | 83.0 | 79.9 | 84.5 | 79.5 |
| 2020-10-30 | 71.43 (-0.32) | 0.0 (0.0) | 0.04 (0.0) | -151 | -5.54 | 0 | 0.0 | 0 | 0.0 | 2728 | 80.0 | 83.3 | 83.3 | 79.4 |
| 2020-10-23 | 71.75 (+0.73) | 0.0 (0.0) | 0.04 (0.0) | 1630 | 40.98 | 0 | 0.0 | -1 | -0.03 | 3978 | 82.7 | 80.3 | 83.5 | 80.0 |
| 2020-10-16 | 71.02 (-0.1) | 0.0 (0.0) | 0.04 (0.0) | 57 | 1.92 | 0 | 0.0 | -5 | -0.17 | 2964 | 80.0 | 80.9 | 81.7 | 80.0 |
| 2020-10-08 | 71.12 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -64 | -2.27 | 0 | 0.0 | 0 | 0.0 | 2821 | 80.2 | 81.0 | 82.2 | 79.9 |
| 2020-09-30 | 71.19 (+0.02) | 0.0 (0.0) | 0.04 (-0.02) | -480 | -3.93 | 0 | 0.0 | -50 | -0.41 | 12220 | 80.6 | 84.3 | 86.8 | 80.0 |
| 2020-09-25 | 71.17 (0.0) | 0.0 (0.0) | 0.06 (-0.02) | -279 | -2.49 | 0 | 0.0 | -54 | -0.48 | 11227 | 79.8 | 85.0 | 85.5 | 78.1 |
| 2020-09-18 | 71.17 (+1.05) | 0.0 (0.0) | 0.08 (+0.04) | 2542 | 21.96 | 0 | 0.0 | 95 | 0.82 | 11576 | 85.0 | 80.1 | 86.5 | 79.7 |
| 2020-09-11 | 70.12 (+0.36) | 0.0 (0.0) | 0.04 (0.0) | 684 | 6.76 | 0 | 0.0 | 7 | 0.07 | 10114 | 79.6 | 80.0 | 83.8 | 78.7 |
| 2020-09-04 | 69.76 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | 649 | 16.46 | -150 | -3.81 | 6 | 0.15 | 3942 | 80.0 | 81.4 | 82.1 | 79.0 |
| 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 | |||
| 2020-08-28 | 69.83 (+0.64) | 0.0 (-0.05) | 0.04 (0.0) | 1545 | 25.68 | -350 | -5.82 | -1 | -0.02 | 6016 | 80.8 | 77.3 | 81.9 | 76.9 |
| 2020-08-21 | 69.19 (-0.58) | 0.05 (-0.06) | 0.04 (0.0) | 58 | 0.47 | -150 | -1.21 | 0 | 0.0 | 12410 | 77.4 | 79.6 | 84.2 | 75.0 |
| 2020-08-14 | 69.77 (-0.1) | 0.11 (-0.04) | 0.04 (0.0) | -407 | -8.38 | -100 | -2.06 | -1 | -0.02 | 4855 | 78.3 | 78.4 | 81.4 | 77.0 |
| 2020-08-07 | 69.87 (-0.22) | 0.15 (-0.06) | 0.04 (0.0) | 83 | 2.59 | -150 | -4.69 | -5 | -0.16 | 3199 | 78.7 | 78.1 | 80.5 | 78.0 |
| 2020-07-31 | 70.09 (-0.29) | 0.21 (-0.09) | 0.04 (0.0) | -719 | -11.11 | -200 | -3.09 | -1 | -0.02 | 6471 | 78.0 | 81.0 | 81.0 | 76.0 |
| 2020-07-24 | 70.38 (+0.39) | 0.3 (-0.08) | 0.04 (0.0) | 1017 | 13.06 | -220 | -2.82 | -2 | -0.03 | 7789 | 80.5 | 80.0 | 84.8 | 77.3 |
| 2020-07-17 | 69.99 (-0.45) | 0.38 (0.0) | 0.04 (-0.01) | -805 | -7.11 | 0 | 0.0 | -10 | -0.09 | 11324 | 79.6 | 87.1 | 87.9 | 79.0 |
| 2020-07-10 | 70.44 (-0.37) | 0.38 (-0.07) | 0.05 (0.0) | 321 | 1.84 | -156 | -0.9 | 0 | 0.0 | 17403 | 84.4 | 82.0 | 89.9 | 81.2 |
| 2020-07-03 | 70.81 (-0.59) | 0.45 (-0.3) | 0.05 (0.0) | -1135 | -12.09 | -144 | -1.53 | 1 | 0.01 | 9385 | 82.0 | 85.1 | 85.8 | 81.7 |
| 2020-06-24 | 71.4 (-0.28) | 0.75 (-0.12) | 0.05 (0.0) | -1072 | -6.28 | -302 | -1.77 | 0 | 0.0 | 17078 | 85.1 | 82.3 | 95.9 | 80.6 |
| 2020-06-19 | 71.68 (+0.47) | 0.87 (-0.05) | 0.05 (+0.01) | 1158 | 8.48 | -100 | -0.73 | 13 | 0.1 | 13652 | 81.5 | 79.5 | 86.5 | 78.5 |
| 2020-06-12 | 71.21 (+0.03) | 0.92 (0.0) | 0.04 (0.0) | 661 | 6.15 | 0 | 0.0 | -6 | -0.06 | 10754 | 78.4 | 82.8 | 85.4 | 75.3 |
| 2020-06-05 | 71.18 (+0.32) | 0.92 (+0.1) | 0.04 (-0.01) | 938 | 8.43 | 220 | 1.98 | -6 | -0.05 | 11121 | 82.4 | 78.5 | 84.1 | 78.1 |
| 2020-05-29 | 70.86 (+0.4) | 0.82 (+0.28) | 0.05 (+0.01) | 179 | 1.21 | 702 | 4.76 | 5 | 0.03 | 14743 | 77.8 | 77.9 | 83.5 | 77.1 |
| 2020-05-22 | 70.46 (+0.33) | 0.54 (0.0) | 0.04 (0.0) | 919 | 7.39 | 0 | 0.0 | 13 | 0.1 | 12444 | 77.8 | 76.0 | 81.3 | 74.4 |
| 2020-05-15 | 70.13 (+0.19) | 0.54 (0.0) | 0.04 (0.0) | -255 | -3.05 | 0 | 0.0 | 4 | 0.05 | 8359 | 75.0 | 78.5 | 79.5 | 72.5 |
| 2020-05-08 | 69.94 (+0.33) | 0.54 (0.0) | 0.04 (0.0) | -263 | -1.02 | 0 | 0.0 | -1 | -0.0 | 25843 | 77.4 | 72.5 | 85.3 | 71.5 |
| 2020-04-30 | 69.61 (+0.05) | 0.54 (0.0) | 0.04 (+0.01) | 253 | 1.99 | 0 | 0.0 | 9 | 0.07 | 12719 | 74.9 | 70.9 | 77.6 | 70.5 |
| 2020-04-24 | 69.56 (+0.29) | 0.54 (0.0) | 0.03 (-0.01) | 745 | 5.59 | 0 | 0.0 | -3 | -0.02 | 13339 | 70.0 | 70.6 | 73.9 | 64.4 |
| 2020-04-17 | 69.27 (-0.05) | 0.54 (0.0) | 0.04 (0.0) | 65 | 0.46 | 0 | 0.0 | -1 | -0.01 | 14010 | 70.3 | 69.5 | 73.7 | 68.3 |
| 2020-04-10 | 69.32 (-0.17) | 0.54 (0.0) | 0.04 (0.0) | -73 | -0.47 | 0 | 0.0 | -14 | -0.09 | 15681 | 68.7 | 61.5 | 70.3 | 60.0 |
| 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 | |||
| 2020-04-01 | 69.49 (+0.08) | 0.54 (+0.41) | 0.04 (0.0) | 331 | 4.66 | -7 | -0.1 | 0 | 0.0 | 7100 | 60.9 | 54.3 | 61.8 | 54.3 |
| 2020-03-27 | 69.41 (+0.09) | 0.13 (-0.27) | 0.04 (0.0) | 386 | 2.84 | -647 | -4.76 | 2 | 0.01 | 13600 | 57.5 | 47.9 | 58.7 | 44.55 |
| 2020-03-20 | 69.32 (+0.76) | 0.4 (-1.92) | 0.04 (0.0) | 1680 | 7.65 | -4670 | -21.25 | -4 | -0.02 | 21972 | 49.5 | 72.5 | 73.0 | 47.2 |
| 2020-03-13 | 68.56 (-0.43) | 2.32 (+0.1) | 0.04 (0.0) | -689 | -4.06 | 253 | 1.49 | 0 | 0.0 | 16951 | 72.5 | 95.3 | 98.1 | 72.0 |
| 2020-03-06 | 68.99 (+1.04) | 2.22 (0.0) | 0.04 (-0.01) | 2689 | 22.52 | 0 | 0.0 | -11 | -0.09 | 11941 | 95.7 | 85.0 | 97.4 | 85.0 |
| 2020-02-27 | 67.95 (-0.06) | 2.22 (-0.02) | 0.05 (+0.01) | 46 | 0.94 | -50 | -1.03 | 6 | 0.12 | 4868 | 87.0 | 92.8 | 93.5 | 87.0 |
| 2020-02-21 | 68.01 (-0.16) | 2.24 (-0.03) | 0.04 (0.0) | -37 | -0.5 | -65 | -0.89 | 0 | 0.0 | 7344 | 93.2 | 93.2 | 94.8 | 92.6 |
| 2020-02-14 | 68.17 (-0.03) | 2.27 (-0.08) | 0.04 (0.0) | 23 | 0.27 | -215 | -2.51 | 1 | 0.01 | 8564 | 92.8 | 88.4 | 94.0 | 87.0 |
| 2020-02-07 | 68.2 (+0.03) | 2.35 (-0.7) | 0.04 (-0.08) | -362 | -2.57 | -1690 | -11.98 | -192 | -1.36 | 14107 | 88.7 | 88.6 | 92.5 | 85.2 |
| 2020-01-31 | 68.17 (+0.1) | 3.05 (-0.1) | 0.12 (-0.07) | 147 | 1.95 | -238 | -3.16 | -150 | -1.99 | 7537 | 91.5 | 99.0 | 100.0 | 90.4 |
| 2020-01-20 | 68.07 (-0.13) | 3.15 (-0.07) | 0.19 (+0.01) | -426 | -22.52 | -178 | -9.41 | 20 | 1.06 | 1892 | 104.0 | 105.5 | 105.5 | 104.0 |
| 2020-01-17 | 68.2 (-0.8) | 3.22 (-0.82) | 0.18 (-0.34) | -2423 | -7.96 | -1990 | -6.54 | -844 | -2.77 | 30448 | 105.0 | 118.0 | 120.5 | 104.5 |
| 2020-01-10 | 69.0 (+0.09) | 4.04 (-0.01) | 0.52 (-0.35) | 124 | 0.82 | -37 | -0.24 | -832 | -5.49 | 15150 | 114.5 | 116.5 | 118.5 | 106.0 |
| 2020-01-03 | 68.91 (-0.08) | 4.05 (+0.08) | 0.87 (+0.17) | -65 | -0.68 | 202 | 2.1 | 400 | 4.17 | 9597 | 116.5 | 118.0 | 120.0 | 114.0 |
| 2019-12-31 | 68.99 (+0.34) | 3.97 (+0.37) | 0.7 (+0.13) | 795 | 5.0 | 1161 | 7.3 | 322 | 2.02 | 15911 | 115.0 | 110.5 | 119.0 | 110.0 |
| 2019-12-27 | 68.65 (+0.18) | 3.6 (+0.11) | 0.57 (+0.12) | 1 | 0.01 | 285 | 1.76 | 301 | 1.86 | 16148 | 110.5 | 108.0 | 114.5 | 107.0 |
| 2019-12-20 | 68.47 (-0.45) | 3.49 (-0.28) | 0.45 (+0.03) | -631 | -9.53 | -680 | -10.28 | 54 | 0.82 | 6618 | 106.5 | 109.0 | 109.5 | 104.0 |
| 2019-12-13 | 68.92 (-0.19) | 3.77 (-0.08) | 0.42 (-0.04) | -412 | -3.93 | -195 | -1.86 | -85 | -0.81 | 10481 | 108.0 | 112.5 | 114.0 | 104.0 |
| 2019-12-06 | 69.11 (-0.15) | 3.85 (0.0) | 0.46 (-0.06) | -395 | -3.71 | 0 | 0.0 | -144 | -1.35 | 10634 | 111.5 | 112.5 | 112.5 | 106.0 |
| 2019-11-29 | 69.26 (+0.25) | 3.85 (+0.38) | 0.52 (+0.02) | 312 | 1.23 | 907 | 3.59 | 38 | 0.15 | 25266 | 111.5 | 113.0 | 117.5 | 108.5 |
| 2019-11-22 | 69.01 (-0.26) | 3.47 (+0.07) | 0.5 (+0.05) | -989 | -4.82 | 174 | 0.85 | 130 | 0.63 | 20502 | 110.0 | 109.5 | 113.5 | 105.0 |
| 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 | |||
| 2019-11-15 | 69.27 (+0.29) | 3.4 (+0.15) | 0.45 (+0.08) | 1122 | 5.21 | 383 | 1.78 | 193 | 0.9 | 21532 | 108.5 | 106.0 | 110.0 | 100.5 |
| 2019-11-08 | 68.98 (-0.19) | 3.25 (+0.4) | 0.37 (+0.14) | 864 | 3.49 | 963 | 3.9 | 342 | 1.38 | 24722 | 105.5 | 102.5 | 109.5 | 101.0 |
| 2019-11-01 | 69.17 (-0.41) | 2.85 (+0.44) | 0.23 (+0.14) | 275 | 1.31 | 1063 | 5.07 | 329 | 1.57 | 20963 | 101.5 | 96.5 | 102.0 | 95.4 |
| 2019-10-25 | 69.58 (+0.15) | 2.41 (+0.21) | 0.09 (+0.04) | 541 | 3.97 | 507 | 3.72 | 98 | 0.72 | 13623 | 96.0 | 92.3 | 98.0 | 91.1 |
| 2019-10-18 | 69.43 (-0.09) | 2.2 (-0.38) | 0.05 (0.0) | -383 | -4.19 | -923 | -10.09 | 0 | 0.0 | 9149 | 92.3 | 92.3 | 93.3 | 89.3 |
| 2019-10-09 | 69.52 (-0.16) | 2.58 (-0.15) | 0.05 (-0.02) | -377 | -6.94 | -368 | -6.77 | -50 | -0.92 | 5433 | 91.7 | 95.7 | 96.7 | 91.7 |
| 2019-10-04 | 69.68 (-0.42) | 2.73 (-0.01) | 0.07 (0.0) | -1242 | -16.31 | -15 | -0.2 | 0 | 0.0 | 7613 | 95.6 | 99.7 | 100.0 | 95.6 |
| 2019-09-27 | 70.1 (-0.14) | 2.74 (+1.42) | 0.07 (-0.11) | -321 | -1.59 | 2116 | 10.46 | -266 | -1.31 | 20229 | 99.1 | 95.5 | 103.5 | 95.3 |
| 2019-09-20 | 70.24 (+0.07) | 1.32 (-0.12) | 0.18 (+0.02) | 328 | 5.32 | -289 | -4.69 | 50 | 0.81 | 6161 | 95.2 | 94.8 | 97.4 | 94.1 |
| 2019-09-12 | 70.17 (-0.34) | 1.44 (+0.02) | 0.16 (-0.01) | -1102 | -9.85 | 50 | 0.45 | -10 | -0.09 | 11188 | 94.8 | 98.1 | 100.0 | 93.1 |
| 2019-09-06 | 70.51 (-0.35) | 1.42 (+0.14) | 0.17 (0.0) | -842 | -5.51 | 325 | 2.12 | 0 | 0.0 | 15295 | 98.0 | 99.5 | 103.5 | 97.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 67.05 (+1.35) | 5.34 (+2.14) | 1.37 (+0.05) | 3211 | 2.35 | 5738 | 4.19 | 142 | 0.1 | 136797 | 320.5 | 306.5 | 347.0 | 303.0 |
| 2024-03-29 | 65.7 (-0.72) | 3.2 (+0.68) | 1.32 (+0.01) | -443 | -0.32 | 1806 | 1.32 | 21 | 0.02 | 136946 | 304.0 | 291.5 | 319.0 | 262.5 |
| 2024-02-29 | 66.42 (-0.03) | 2.52 (-0.19) | 1.31 (+0.09) | 14 | 0.02 | -500 | -0.63 | 242 | 0.3 | 79993 | 289.5 | 279.5 | 303.5 | 271.0 |
| 2024-01-31 | 66.45 (+0.94) | 2.71 (-0.79) | 1.22 (+0.3) | 5438 | 3.37 | -1803 | -1.12 | 794 | 0.49 | 161269 | 279.5 | 273.0 | 303.0 | 270.5 |
| 2023-12-29 | 65.51 (-1.59) | 3.5 (+1.49) | 0.92 (-0.2) | -2745 | -2.02 | 3934 | 2.89 | -533 | -0.39 | 136147 | 272.0 | 261.0 | 282.0 | 258.0 |
| 2023-11-30 | 67.1 (-2.79) | 2.01 (-1.11) | 1.12 (+0.29) | -8758 | -4.99 | -2866 | -1.63 | 799 | 0.45 | 175609 | 258.5 | 255.0 | 264.0 | 229.0 |
| 2023-10-31 | 69.89 (-1.12) | 3.12 (+2.5) | 0.83 (+0.08) | -4209 | -3.47 | 6793 | 5.59 | 192 | 0.16 | 121417 | 252.0 | 241.5 | 259.0 | 205.0 |
| 2023-09-28 | 71.01 (-0.95) | 0.62 (-0.28) | 0.75 (-0.28) | -3779 | -6.07 | -718 | -1.15 | -722 | -1.16 | 62253 | 238.5 | 255.5 | 260.0 | 228.5 |
| 2023-08-31 | 71.96 (-0.72) | 0.9 (-2.15) | 1.03 (-0.37) | -4907 | -2.75 | -5663 | -3.17 | -967 | -0.54 | 178563 | 253.5 | 289.0 | 301.5 | 242.5 |
| 2023-07-31 | 72.68 (+0.49) | 3.05 (+0.06) | 1.4 (+0.27) | -268 | -0.11 | -477 | -0.19 | 700 | 0.28 | 249132 | 286.5 | 309.0 | 311.5 | 272.0 |
| 2023-06-30 | 72.19 (-2.25) | 2.99 (-0.16) | 1.13 (+0.21) | -5961 | -3.43 | -421 | -0.24 | 553 | 0.32 | 173894 | 325.5 | 329.0 | 346.5 | 300.0 |
| 2023-05-31 | 74.44 (+5.08) | 3.15 (+0.83) | 0.92 (+0.4) | 13293 | 4.32 | 2176 | 0.71 | 1049 | 0.34 | 307938 | 327.0 | 264.0 | 349.5 | 263.0 |
| 2023-04-28 | 69.36 (+0.92) | 2.32 (+1.15) | 0.52 (+0.05) | -198 | -0.13 | 3026 | 2.03 | 129 | 0.09 | 149336 | 259.5 | 252.5 | 280.0 | 247.5 |
| 2023-03-31 | 68.44 (-4.43) | 1.17 (-0.21) | 0.47 (-0.21) | -13620 | -7.47 | 260 | 0.14 | -537 | -0.29 | 182297 | 251.0 | 283.0 | 289.5 | 242.0 |
| 2023-02-24 | 72.87 (-2.17) | 1.38 (+0.5) | 0.68 (+0.05) | -5719 | -1.75 | 1303 | 0.4 | 128 | 0.04 | 326097 | 281.0 | 240.0 | 302.0 | 237.5 |
| 2023-01-31 | 75.04 (-2.79) | 0.88 (-0.23) | 0.63 (-0.01) | -5589 | -4.03 | -588 | -0.42 | -32 | -0.02 | 138651 | 238.0 | 249.5 | 255.0 | 226.5 |
| 2022-12-30 | 77.83 (-0.44) | 1.11 (-0.31) | 0.64 (-0.12) | -420 | -0.22 | -1556 | -0.8 | -304 | -0.16 | 194942 | 246.0 | 246.0 | 270.0 | 223.0 |
| 2022-11-30 | 78.27 (+6.44) | 1.42 (-0.8) | 0.76 (+0.15) | 20337 | 3.77 | -2107 | -0.39 | 385 | 0.07 | 539350 | 244.0 | 154.5 | 253.5 | 154.0 |
| 2022-10-31 | 71.83 (+3.55) | 2.22 (-0.76) | 0.61 (-0.06) | 8324 | 2.5 | -1655 | -0.5 | -159 | -0.05 | 332992 | 154.5 | 161.0 | 175.0 | 138.5 |
| 2022-09-30 | 68.28 (+0.53) | 2.98 (-3.09) | 0.67 (-0.06) | 238 | 0.06 | -8111 | -1.89 | -165 | -0.04 | 429283 | 162.5 | 173.5 | 181.0 | 149.5 |
| 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 | 67.75 (+2.08) | 6.07 (-1.54) | 0.73 (+0.18) | 5580 | 1.37 | -4060 | -1.0 | 490 | 0.12 | 406276 | 173.5 | 142.0 | 193.0 | 130.5 |
| 2022-07-29 | 65.67 (-1.68) | 7.61 (-0.76) | 0.55 (+0.08) | -4423 | -1.46 | -2009 | -0.66 | 198 | 0.07 | 302737 | 141.5 | 152.5 | 154.0 | 128.0 |
| 2022-06-30 | 67.35 (+1.37) | 8.37 (+2.75) | 0.47 (+0.24) | 4301 | 0.98 | 6900 | 1.58 | 624 | 0.14 | 437764 | 153.5 | 128.0 | 162.0 | 122.5 |
| 2022-05-31 | 65.98 (-6.64) | 5.62 (+1.81) | 0.23 (+0.02) | -2350 | -1.57 | 4752 | 3.18 | 59 | 0.04 | 149254 | 128.5 | 117.5 | 136.0 | 110.5 |
| 2022-04-29 | 72.62 (-0.07) | 3.81 (+0.28) | 0.21 (-0.16) | 1470 | 0.85 | 721 | 0.42 | -422 | -0.24 | 172634 | 116.5 | 135.5 | 139.5 | 111.0 |
| 2022-03-31 | 72.69 (+0.56) | 3.53 (+2.36) | 0.37 (-0.35) | 3257 | 0.89 | 7043 | 1.93 | -930 | -0.25 | 365843 | 135.5 | 115.5 | 137.5 | 97.6 |
| 2022-02-25 | 72.13 (+0.93) | 1.17 (+0.93) | 0.72 (+0.33) | 943 | 1.35 | 2447 | 3.49 | 872 | 1.25 | 70021 | 111.5 | 86.8 | 113.0 | 85.1 |
| 2022-01-26 | 71.2 (-1.18) | 0.24 (-0.34) | 0.39 (-0.28) | -3473 | -12.11 | -901 | -3.14 | -720 | -2.51 | 28673 | 85.7 | 98.0 | 98.9 | 81.9 |
| 2021-12-30 | 72.38 (+0.39) | 0.58 (-0.47) | 0.67 (+0.14) | 1655 | 1.72 | -1246 | -1.29 | 373 | 0.39 | 96272 | 97.5 | 111.5 | 114.5 | 95.2 |
| 2021-11-30 | 71.99 (-1.35) | 1.05 (+0.05) | 0.53 (+0.26) | -3410 | -4.41 | 136 | 0.18 | 665 | 0.86 | 77329 | 111.5 | 95.2 | 140.0 | 91.5 |
| 2021-10-29 | 73.34 (-0.81) | 1.0 (+0.17) | 0.27 (-0.07) | -4033 | -9.11 | 461 | 1.04 | -187 | -0.42 | 44265 | 98.4 | 106.0 | 108.0 | 88.2 |
| 2021-09-30 | 74.15 (-3.36) | 0.83 (+0.02) | 0.34 (+0.12) | -8612 | -21.53 | 92 | 0.23 | 322 | 0.8 | 40005 | 108.0 | 107.5 | 109.0 | 96.1 |
| 2021-08-31 | 77.51 (+2.03) | 0.81 (-0.08) | 0.22 (+0.1) | 3908 | 4.7 | -216 | -0.26 | 261 | 0.31 | 83106 | 107.5 | 145.5 | 156.5 | 96.8 |
| 2021-07-30 | 75.48 (+0.55) | 0.89 (+0.52) | 0.12 (-0.05) | 1032 | 0.61 | 1365 | 0.8 | -128 | -0.08 | 170474 | 146.5 | 102.5 | 157.5 | 99.0 |
| 2021-06-30 | 74.93 (-0.19) | 0.37 (+0.04) | 0.17 (+0.09) | -739 | -1.27 | 145 | 0.25 | 244 | 0.42 | 58382 | 101.5 | 93.5 | 102.5 | 82.1 |
| 2021-05-31 | 75.12 (+2.15) | 0.33 (+0.28) | 0.08 (+0.05) | 5900 | 6.42 | 737 | 0.8 | 130 | 0.14 | 91927 | 93.0 | 80.5 | 97.8 | 65.8 |
| 2021-04-29 | 72.97 (+2.05) | 0.05 (0.0) | 0.03 (-0.02) | 2517 | 10.71 | 0 | 0.0 | -49 | -0.21 | 23497 | 79.9 | 78.1 | 84.6 | 77.2 |
| 2021-03-31 | 70.92 (-0.64) | 0.05 (0.0) | 0.05 (+0.02) | -867 | -4.71 | 0 | 0.0 | 47 | 0.26 | 18414 | 77.7 | 76.7 | 78.6 | 72.1 |
| 2021-02-26 | 71.56 (-0.68) | 0.05 (+0.05) | 0.03 (0.0) | -1576 | -8.84 | 128 | 0.72 | -9 | -0.05 | 17823 | 76.5 | 67.8 | 79.2 | 65.7 |
| 2021-01-29 | 72.24 (+0.02) | 0.0 (-0.13) | 0.03 (0.0) | -925 | -6.2 | -355 | -2.38 | 0 | 0.0 | 14912 | 67.5 | 80.3 | 80.7 | 67.3 |
| 2020-12-31 | 72.22 (-0.01) | 0.13 (-0.01) | 0.03 (-0.02) | -1421 | -9.14 | 0 | 0.0 | -39 | -0.25 | 15550 | 80.0 | 85.0 | 85.5 | 79.1 |
| 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 | |||
| 2020-11-30 | 72.23 (+0.8) | 0.14 (+0.14) | 0.05 (+0.01) | 2569 | 8.67 | 355 | 1.2 | 29 | 0.1 | 29646 | 84.7 | 79.9 | 88.8 | 79.5 |
| 2020-10-30 | 71.43 (+0.24) | 0.0 (0.0) | 0.04 (0.0) | 1472 | 11.78 | 0 | 0.0 | -6 | -0.05 | 12492 | 80.0 | 81.0 | 83.5 | 79.4 |
| 2020-09-30 | 71.19 (+1.67) | 0.0 (0.0) | 0.04 (0.0) | 3122 | 6.45 | 0 | 0.0 | 4 | 0.01 | 48396 | 80.6 | 81.0 | 86.8 | 78.1 |
| 2020-08-31 | 69.52 (-0.57) | 0.0 (-0.21) | 0.04 (0.0) | 1273 | 4.69 | -900 | -3.31 | -7 | -0.03 | 27167 | 80.3 | 78.1 | 84.2 | 75.0 |
| 2020-07-31 | 70.09 (-0.96) | 0.21 (-0.24) | 0.04 (-0.01) | -870 | -1.8 | -576 | -1.19 | -12 | -0.02 | 48214 | 78.0 | 84.0 | 89.9 | 76.0 |
| 2020-06-30 | 71.05 (+0.19) | 0.45 (-0.37) | 0.05 (0.0) | 1234 | 2.17 | -326 | -0.57 | 1 | 0.0 | 56767 | 83.7 | 78.5 | 95.9 | 75.3 |
| 2020-05-29 | 70.86 (+1.25) | 0.82 (+0.28) | 0.05 (+0.01) | 580 | 0.94 | 702 | 1.14 | 21 | 0.03 | 61390 | 77.8 | 72.5 | 85.3 | 71.5 |
| 2020-04-30 | 69.61 (+0.09) | 0.54 (0.0) | 0.04 (0.0) | 980 | 1.69 | 0 | 0.0 | -9 | -0.02 | 58005 | 74.9 | 60.5 | 77.6 | 59.6 |
| 2020-03-31 | 69.52 (+1.57) | 0.54 (-1.68) | 0.04 (-0.01) | 4407 | 6.36 | -5071 | -7.32 | -13 | -0.02 | 69313 | 60.2 | 85.0 | 98.1 | 44.55 |
| 2020-02-27 | 67.95 (-0.22) | 2.22 (-0.83) | 0.05 (-0.07) | -330 | -0.95 | -2020 | -5.79 | -185 | -0.53 | 34884 | 87.0 | 88.6 | 94.8 | 85.2 |
| 2020-01-31 | 68.17 (-0.82) | 3.05 (-0.92) | 0.12 (-0.58) | -2643 | -4.09 | -2241 | -3.47 | -1406 | -2.18 | 64626 | 91.5 | 118.0 | 120.5 | 90.4 |
| 2019-12-31 | 68.99 (-0.27) | 3.97 (+0.12) | 0.7 (+0.18) | -642 | -1.07 | 571 | 0.95 | 448 | 0.75 | 59794 | 115.0 | 112.5 | 119.0 | 104.0 |
| 2019-11-29 | 69.26 (+0.02) | 3.85 (+1.1) | 0.52 (+0.28) | 1567 | 1.61 | 2661 | 2.73 | 663 | 0.68 | 97521 | 111.5 | 98.2 | 117.5 | 97.7 |
| 2019-10-31 | 69.24 (-0.86) | 2.75 (+0.01) | 0.24 (+0.17) | -1444 | -2.82 | 30 | 0.06 | 417 | 0.81 | 51285 | 97.5 | 99.7 | 102.0 | 89.3 |
| 2019-09-27 | 70.1 (-0.76) | 2.74 (+1.46) | 0.07 (-0.1) | -1937 | -3.66 | 2202 | 4.16 | -226 | -0.43 | 52875 | 99.1 | 99.5 | 103.5 | 93.1 |
| 2019-08-30 | 70.86 (+0.1) | 1.28 (+0.1) | 0.17 (-0.11) | -1110 | -1.25 | 256 | 0.29 | -266 | -0.3 | 88559 | 98.9 | 98.8 | 102.0 | 89.5 |
| 2019-07-31 | 70.76 (-0.48) | 1.18 (-0.64) | 0.28 (0.0) | 1699 | 1.1 | -1554 | -1.0 | -14 | -0.01 | 154862 | 98.8 | 112.5 | 128.0 | 97.8 |
| 2019-06-28 | 71.24 (+0.27) | 1.82 (+1.47) | 0.28 (+0.01) | 372 | 0.28 | 4944 | 3.7 | 21 | 0.02 | 133772 | 111.5 | 104.0 | 119.0 | 96.9 |
| 2019-05-31 | 70.97 () | 0.35 () | 0.27 () | 468 | 1.88 | 640 | 2.57 | 338 | 1.36 | 24916 | 103.5 | 105.5 | 109.0 | 102.0 |
