- 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
- 季末時要當心法人持股高且股價漲幅不小的股票
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 | 投信買賣 | 自營商買賣 | 成交量 | 收盤 | 開盤 | 最高 | 最低 |
---|---|---|---|---|---|---|---|---|---|---|---|
2023-06-07 - | 72.6 (+0.01) | 1.71 (0.0) | 0.99 (+0.01) | 7436 | 1451 | 339 | 29091張 | 568.0 | 561.0 | 568.0 | 560.0 |
2023-06-06 | 72.59 (0.0) | 1.71 (0.0) | 0.98 (0.0) | 3149 | -342 | 393 | 21562張 | 560.0 | 554.0 | 562.0 | 553.0 |
2023-06-05 | 72.59 (-0.01) | 1.71 (0.0) | 0.98 (0.0) | -2493 | -300 | -245 | 17483張 | 555.0 | 560.0 | 560.0 | 555.0 |
2023-06-02 | 72.6 (+0.02) | 1.71 (0.0) | 0.98 (0.0) | 8372 | 167 | 37 | 34705張 | 562.0 | 559.0 | 564.0 | 557.0 |
2023-06-01 | 72.58 (-0.02) | 1.71 (0.0) | 0.98 (0.0) | -2903 | 142 | 295 | 25257張 | 551.0 | 550.0 | 554.0 | 550.0 |
2023-05-31 | 72.6 (+0.03) | 1.71 (0.0) | 0.98 (+0.01) | 7889 | -224 | 2533 | 90675張 | 558.0 | 560.0 | 562.0 | 551.0 |
2023-05-30 | 72.57 (+0.04) | 1.71 (0.0) | 0.97 (0.0) | 11458 | -401 | 62 | 47490張 | 566.0 | 566.0 | 568.0 | 563.0 |
2023-05-29 | 72.53 (+0.06) | 1.71 (0.0) | 0.97 (0.0) | 20510 | -188 | 79 | 58813張 | 568.0 | 574.0 | 574.0 | 564.0 |
2023-05-26 | 72.47 (+0.27) | 1.71 (-0.01) | 0.97 (0.0) | 69215 | -814 | 587 | 104924張 | 566.0 | 568.0 | 568.0 | 563.0 |
2023-05-25 | 72.2 (+0.15) | 1.72 (0.0) | 0.97 (+0.01) | 42423 | 89 | 1735 | 68360張 | 543.0 | 542.0 | 545.0 | 537.0 |
2023-05-24 | 72.05 (0.0) | 1.72 (+0.01) | 0.96 (0.0) | -611 | 239 | 1578 | 22621張 | 525.0 | 527.0 | 528.0 | 524.0 |
2023-05-23 | 72.05 (+0.03) | 1.71 (-0.01) | 0.96 (+0.01) | 5900 | -367 | 714 | 20126張 | 530.0 | 530.0 | 531.0 | 525.0 |
2023-05-22 | 72.02 (+0.03) | 1.72 (0.0) | 0.95 (0.0) | 6069 | -161 | 123 | 19037張 | 531.0 | 532.0 | 533.0 | 529.0 |
2023-05-19 | 71.99 (+0.07) | 1.72 (0.0) | 0.95 (0.0) | 17952 | -95 | 1996 | 34742張 | 532.0 | 535.0 | 535.0 | 529.0 |
2023-05-18 | 71.92 (+0.07) | 1.72 (-0.01) | 0.95 (+0.02) | 18851 | -2179 | 4958 | 46107張 | 530.0 | 533.0 | 536.0 | 526.0 |
2023-05-17 | 71.85 (+0.06) | 1.73 (0.0) | 0.93 (+0.05) | 16087 | 20 | 11898 | 44352張 | 519.0 | 508.0 | 521.0 | 506.0 |
2023-05-16 | 71.79 (+0.01) | 1.73 (0.0) | 0.88 (+0.02) | 2405 | -324 | 4428 | 24052張 | 505.0 | 503.0 | 508.0 | 500.0 |
2023-05-15 | 71.78 (-0.01) | 1.73 (0.0) | 0.86 (0.0) | -2528 | 192 | 1060 | 15548張 | 495.5 | 497.0 | 499.5 | 494.5 |
2023-05-12 | 71.79 (-0.03) | 1.73 (0.0) | 0.86 (0.0) | -7035 | 93 | 1002 | 20746張 | 496.0 | 496.0 | 500.0 | 495.0 |
2023-05-11 | 71.82 (-0.01) | 1.73 (0.0) | 0.86 (0.0) | -2763 | -36 | 140 | 13775張 | 499.0 | 506.0 | 506.0 | 498.5 |
2023-05-10 | 71.83 (-0.03) | 1.73 (0.0) | 0.86 (+0.01) | -7066 | -6 | 192 | 19385張 | 503.0 | 508.0 | 508.0 | 500.0 |
2023-05-09 | 71.86 (+0.03) | 1.73 (+0.01) | 0.85 (0.0) | 6380 | 293 | 156 | 18762張 | 510.0 | 507.0 | 510.0 | 505.0 |
2023-05-08 | 71.83 (0.0) | 1.72 (0.0) | 0.85 (0.0) | 854 | 319 | 107 | 11737張 | 504.0 | 509.0 | 509.0 | 502.0 |
2023-05-05 | 71.83 (0.0) | 1.72 (0.0) | 0.85 (0.0) | 265 | -152 | 415 | 7898張 | 500.0 | 500.0 | 502.0 | 498.5 |
2023-05-04 | 71.83 (-0.01) | 1.72 (0.0) | 0.85 (0.0) | -1635 | 38 | 347 | 13699張 | 498.0 | 497.0 | 499.5 | 496.0 |
2023-05-03 | 71.84 (-0.01) | 1.72 (0.0) | 0.85 (0.0) | -4095 | 127 | 363 | 12694張 | 496.0 | 496.0 | 498.0 | 495.0 |
2023-05-02 | 71.85 (-0.01) | 1.72 (0.0) | 0.85 (+0.01) | -2159 | 388 | 1294 | 17142張 | 501.0 | 500.0 | 502.0 | 496.5 |
2023-04-28 | 71.86 (-0.01) | 1.72 (0.0) | 0.84 (0.0) | -881 | 515 | 138 | 38812張 | 502.0 | 498.5 | 502.0 | 498.0 |
2023-04-27 | 71.87 (-0.03) | 1.72 (0.0) | 0.84 (0.0) | -6968 | -398 | 376 | 34149張 | 493.5 | 491.0 | 495.0 | 489.0 |
2023-04-26 | 71.9 (-0.03) | 1.72 (0.0) | 0.84 (+0.01) | -9077 | 403 | 3747 | 33174張 | 491.5 | 498.0 | 498.5 | 491.0 |
2023-04-25 | 71.93 (-0.07) | 1.72 (0.0) | 0.83 (0.0) | -17769 | -150 | -316 | 40916張 | 498.0 | 504.0 | 505.0 | 498.0 |
2023-04-24 | 72.0 (-0.01) | 1.72 (0.0) | 0.83 (0.0) | -3147 | -536 | 15 | 17579張 | 507.0 | 505.0 | 510.0 | 504.0 |
2023-04-21 | 72.01 (0.0) | 1.72 (0.0) | 0.83 (0.0) | 156 | -263 | 186 | 25440張 | 511.0 | 520.0 | 520.0 | 510.0 |
2023-04-20 | 72.01 (0.0) | 1.72 (0.0) | 0.83 (0.0) | 111 | -524 | 408 | 21002張 | 513.0 | 512.0 | 516.0 | 510.0 |
2023-04-19 | 72.01 (-0.03) | 1.72 (-0.01) | 0.83 (+0.01) | -7975 | -1198 | 2393 | 23209張 | 510.0 | 517.0 | 518.0 | 509.0 |
2023-04-18 | 72.04 (-0.01) | 1.73 (0.0) | 0.82 (0.0) | -1670 | -261 | 135 | 15687張 | 515.0 | 518.0 | 520.0 | 514.0 |
2023-04-17 | 72.05 (+0.01) | 1.73 (0.0) | 0.82 (0.0) | 1842 | 151 | -182 | 17895張 | 520.0 | 519.0 | 520.0 | 514.0 |
2023-04-14 | 72.04 (+0.01) | 1.73 (0.0) | 0.82 (0.0) | 3825 | -169 | 304 | 21174張 | 516.0 | 516.0 | 520.0 | 513.0 |
2023-04-13 | 72.03 (-0.04) | 1.73 (0.0) | 0.82 (0.0) | -9290 | -154 | -203 | 27501張 | 510.0 | 515.0 | 517.0 | 510.0 |
2023-04-12 | 72.07 (-0.02) | 1.73 (0.0) | 0.82 (0.0) | -6272 | -538 | 342 | 24772張 | 520.0 | 523.0 | 524.0 | 517.0 |
2023-04-11 | 72.09 (-0.01) | 1.73 (-0.01) | 0.82 (+0.01) | -1472 | -1225 | 635 | 23087張 | 524.0 | 522.0 | 527.0 | 522.0 |
2023-04-10 | 72.1 (+0.02) | 1.74 (0.0) | 0.81 (0.0) | 1224 | -55 | -79 | 8203張 | 529.0 | 533.0 | 533.0 | 528.0 |
2023-04-07 | 72.08 (+0.01) | 1.74 (0.0) | 0.81 (0.0) | 2281 | 44 | -94 | 11114張 | 531.0 | 535.0 | 535.0 | 529.0 |
2023-04-06 | 72.07 (+0.01) | 1.74 (0.0) | 0.81 (0.0) | 2353 | -29 | -221 | 26706張 | 530.0 | 530.0 | 531.0 | 526.0 |
2023-03-31 | 72.06 (+0.01) | 1.74 (-0.01) | 0.81 (0.0) | 3830 | -85 | 758 | 24324張 | 533.0 | 538.0 | 538.0 | 532.0 |
2023-03-30 | 72.05 (+0.03) | 1.75 (0.0) | 0.81 (0.0) | 5724 | -100 | 147 | 20380張 | 535.0 | 536.0 | 537.0 | 531.0 |
2023-03-29 | 72.02 (+0.01) | 1.75 (0.0) | 0.81 (0.0) | 4817 | 84 | -426 | 17620張 | 530.0 | 533.0 | 533.0 | 525.0 |
2023-03-28 | 72.01 (0.0) | 1.75 (0.0) | 0.81 (0.0) | -1466 | -93 | -57 | 18327張 | 525.0 | 525.0 | 530.0 | 524.0 |
2023-03-27 | 72.01 (0.0) | 1.75 (0.0) | 0.81 (0.0) | -1238 | -156 | 280 | 17170張 | 531.0 | 533.0 | 536.0 | 531.0 |
2023-03-24 | 72.01 (+0.02) | 1.75 (+0.01) | 0.81 (0.0) | 6010 | 1973 | -154 | 22963張 | 539.0 | 536.0 | 539.0 | 535.0 |
2023-03-23 | 71.99 (+0.03) | 1.74 (0.0) | 0.81 (0.0) | 9496 | 617 | -586 | 28614張 | 538.0 | 528.0 | 539.0 | 528.0 |
2023-03-22 | 71.96 (+0.12) | 1.74 (0.0) | 0.81 (0.0) | 29608 | 184 | 333 | 45681張 | 533.0 | 524.0 | 533.0 | 524.0 |
2023-03-21 | 71.84 (0.0) | 1.74 (0.0) | 0.81 (0.0) | 2380 | 222 | 91 | 18519張 | 517.0 | 515.0 | 517.0 | 512.0 |
2023-03-20 | 71.84 (-0.01) | 1.74 (0.0) | 0.81 (0.0) | -1744 | 11 | 57 | 12752張 | 512.0 | 517.0 | 518.0 | 510.0 |
2023-03-17 | 71.85 (+0.03) | 1.74 (0.0) | 0.81 (0.0) | 8563 | -1850 | -51 | 35872張 | 518.0 | 516.0 | 518.0 | 513.0 |
2023-03-16 | 71.82 (-0.02) | 1.74 (0.0) | 0.81 (0.0) | -5726 | 171 | 312 | 23325張 | 505.0 | 505.0 | 510.0 | 504.0 |
2023-03-15 | 71.84 (-0.01) | 1.74 (0.0) | 0.81 (-0.01) | -2123 | 285 | -1430 | 24080張 | 511.0 | 515.0 | 516.0 | 510.0 |
2023-03-14 | 71.85 (-0.02) | 1.74 (0.0) | 0.82 (0.0) | -4624 | 217 | -55 | 26599張 | 510.0 | 511.0 | 514.0 | 510.0 |
2023-03-13 | 71.87 (+0.01) | 1.74 (0.0) | 0.82 (0.0) | 1478 | 62 | 492 | 22568張 | 516.0 | 513.0 | 518.0 | 509.0 |
2023-03-10 | 71.86 (-0.04) | 1.74 (0.0) | 0.82 (0.0) | -8138 | 158 | -806 | 25572張 | 513.0 | 515.0 | 516.0 | 511.0 |
2023-03-09 | 71.9 (0.0) | 1.74 (0.0) | 0.82 (0.0) | -206 | 204 | 198 | 25639張 | 522.0 | 525.0 | 526.0 | 522.0 |
2023-03-08 | 71.9 (-0.02) | 1.74 (0.0) | 0.82 (+0.01) | -5028 | 150 | 1669 | 27077張 | 521.0 | 521.0 | 523.0 | 518.0 |
2023-03-07 | 71.92 (0.0) | 1.74 (+0.01) | 0.81 (0.0) | 77 | 1491 | 799 | 27650張 | 524.0 | 521.0 | 526.0 | 519.0 |
2023-03-06 | 71.92 (0.0) | 1.73 (0.0) | 0.81 (+0.01) | -63 | 944 | 2846 | 24741張 | 521.0 | 520.0 | 524.0 | 517.0 |
2023-03-03 | 71.92 (-0.02) | 1.73 (+0.01) | 0.8 (0.0) | -5792 | 1069 | -62 | 24117張 | 516.0 | 524.0 | 525.0 | 516.0 |
2023-03-02 | 71.94 (0.0) | 1.72 (0.0) | 0.8 (0.0) | 154 | 110 | -709 | 18017張 | 519.0 | 519.0 | 520.0 | 515.0 |
2023-03-01 | 71.94 (+0.03) | 1.72 (0.0) | 0.8 (-0.01) | 7751 | 48 | -1807 | 45971張 | 522.0 | 504.0 | 522.0 | 504.0 |
2023-02-24 | 71.91 (0.0) | 1.72 (0.0) | 0.81 (0.0) | 710 | 343 | -51 | 48372張 | 511.0 | 524.0 | 525.0 | 511.0 |
2023-02-23 | 71.91 (+0.01) | 1.72 (0.0) | 0.81 (+0.01) | 5032 | -328 | 1226 | 26801張 | 518.0 | 512.0 | 521.0 | 510.0 |
2023-02-22 | 71.9 (-0.01) | 1.72 (0.0) | 0.8 (-0.01) | -2705 | 26 | -854 | 26578張 | 507.0 | 506.0 | 509.0 | 505.0 |
2023-02-21 | 71.91 (-0.01) | 1.72 (0.0) | 0.81 (0.0) | -2205 | 3 | -308 | 15097張 | 516.0 | 515.0 | 517.0 | 513.0 |
2023-02-20 | 71.92 (0.0) | 1.72 (-0.01) | 0.81 (0.0) | -1767 | -455 | -248 | 21181張 | 517.0 | 514.0 | 519.0 | 511.0 |
2023-02-17 | 71.92 (-0.04) | 1.73 (0.0) | 0.81 (0.0) | -9078 | 4 | -118 | 29673張 | 518.0 | 524.0 | 524.0 | 516.0 |
2023-02-16 | 71.96 (+0.01) | 1.73 (0.0) | 0.81 (0.0) | 3052 | -355 | 944 | 33509張 | 528.0 | 528.0 | 531.0 | 524.0 |
2023-02-15 | 71.95 (-0.03) | 1.73 (0.0) | 0.81 (0.0) | -7966 | 444 | -1263 | 66068張 | 525.0 | 526.0 | 532.0 | 522.0 |
2023-02-14 | 71.98 (+0.03) | 1.73 (+0.01) | 0.81 (0.0) | 6109 | 1133 | 460 | 23855張 | 545.0 | 544.0 | 546.0 | 543.0 |
2023-02-13 | 71.95 (-0.01) | 1.72 (0.0) | 0.81 (0.0) | -1674 | 331 | -917 | 23903張 | 541.0 | 544.0 | 544.0 | 538.0 |
2023-02-10 | 71.96 (+0.06) | 1.72 (0.0) | 0.81 (0.0) | 14193 | -40 | -359 | 30445張 | 545.0 | 544.0 | 546.0 | 541.0 |
2023-02-09 | 71.9 (+0.02) | 1.72 (0.0) | 0.81 (0.0) | 6954 | 20 | 62 | 22311張 | 540.0 | 540.0 | 540.0 | 536.0 |
2023-02-08 | 71.88 (+0.08) | 1.72 (0.0) | 0.81 (0.0) | 19455 | 301 | 593 | 37633張 | 540.0 | 538.0 | 540.0 | 534.0 |
2023-02-07 | 71.8 (-0.02) | 1.72 (0.0) | 0.81 (0.0) | -2730 | 223 | 305 | 24362張 | 523.0 | 524.0 | 528.0 | 522.0 |
2023-02-06 | 71.82 (-0.04) | 1.72 (0.0) | 0.81 (0.0) | -10182 | 589 | -283 | 32208張 | 526.0 | 532.0 | 533.0 | 526.0 |
2023-02-03 | 71.86 (+0.07) | 1.72 (0.0) | 0.81 (0.0) | 16057 | -519 | -153 | 34156張 | 542.0 | 540.0 | 542.0 | 536.0 |
2023-02-02 | 71.79 (+0.07) | 1.72 (0.0) | 0.81 (0.0) | 20869 | 22 | -711 | 46523張 | 540.0 | 538.0 | 542.0 | 537.0 |
2023-02-01 | 71.72 (+0.04) | 1.72 (0.0) | 0.81 (0.0) | 9255 | -36 | 439 | 42539張 | 530.0 | 532.0 | 533.0 | 522.0 |
2023-01-31 | 71.68 (-0.05) | 1.72 (0.0) | 0.81 (+0.01) | -13043 | 242 | 2515 | 79212張 | 522.0 | 537.0 | 538.0 | 521.0 |
2023-01-30 | 71.73 (+0.31) | 1.72 (+0.01) | 0.8 (0.0) | 80641 | 938 | 880 | 148413張 | 543.0 | 542.0 | 543.0 | 534.0 |
2023-01-17 | 71.42 (+0.06) | 1.71 (-0.02) | 0.8 (0.0) | 10960 | -4542 | 697 | 29443張 | 503.0 | 504.0 | 504.0 | 499.5 |
2023-01-16 | 71.36 (+0.08) | 1.73 (0.0) | 0.8 (0.0) | 18939 | -392 | 172 | 38781張 | 505.0 | 506.0 | 508.0 | 503.0 |
2023-01-13 | 71.28 (+0.18) | 1.73 (0.0) | 0.8 (+0.01) | 49026 | 1198 | 517 | 81848張 | 500.0 | 507.0 | 509.0 | 499.0 |
2023-01-12 | 71.1 (+0.03) | 1.73 (0.0) | 0.79 (0.0) | 5299 | 446 | 556 | 22416張 | 486.5 | 487.5 | 488.0 | 484.0 |
2023-01-11 | 71.07 (0.0) | 1.73 (0.0) | 0.79 (0.0) | -114 | 101 | 1135 | 21749張 | 484.5 | 487.0 | 488.0 | 482.0 |
2023-01-10 | 71.07 (+0.05) | 1.73 (+0.01) | 0.79 (0.0) | 13398 | 514 | -616 | 34785張 | 486.0 | 486.0 | 487.0 | 483.0 |
2023-01-09 | 71.02 (+0.12) | 1.72 (0.0) | 0.79 (0.0) | 29063 | 522 | 991 | 49186張 | 481.0 | 468.0 | 481.0 | 467.5 |
2023-01-06 | 70.9 (+0.02) | 1.72 (0.0) | 0.79 (+0.01) | 4193 | 334 | 1782 | 21313張 | 458.5 | 455.0 | 459.5 | 455.0 |
2023-01-05 | 70.88 (+0.03) | 1.72 (0.0) | 0.78 (0.0) | 6726 | -17 | -635 | 23972張 | 458.5 | 459.0 | 459.5 | 455.0 |
2023-01-04 | 70.85 (-0.01) | 1.72 (0.0) | 0.78 (0.0) | -2961 | 263 | 994 | 20626張 | 449.5 | 449.5 | 455.0 | 448.5 |
2023-01-03 | 70.86 (-0.01) | 1.72 (0.0) | 0.78 (0.0) | -1035 | 229 | -54 | 15311張 | 453.0 | 446.0 | 453.5 | 443.0 |
2022-12-30 | 70.87 (0.0) | 1.72 (+0.09) | 0.78 (0.0) | -166 | -242 | 540 | 22297張 | 448.5 | 455.0 | 456.5 | 448.5 |
2022-12-29 | 70.87 (-0.02) | 1.63 (0.0) | 0.78 (+0.01) | -5899 | -124 | 1168 | 25596張 | 446.0 | 444.0 | 449.5 | 442.5 |
2022-12-28 | 70.89 (-0.06) | 1.63 (0.0) | 0.77 (-0.01) | -15629 | -59 | -1739 | 34823張 | 451.0 | 451.0 | 452.0 | 446.0 |
2022-12-27 | 70.95 (0.0) | 1.63 (0.0) | 0.78 (0.0) | 755 | 61 | -62 | 10486張 | 457.0 | 458.0 | 462.5 | 457.0 |
2022-12-26 | 70.95 (0.0) | 1.63 (0.0) | 0.78 (0.0) | -1038 | -69 | -62 | 9152張 | 456.5 | 454.0 | 457.0 | 453.5 |
2022-12-23 | 70.95 (-0.05) | 1.63 (0.0) | 0.78 (0.0) | -13810 | -55 | -678 | 26724張 | 455.0 | 457.5 | 458.5 | 455.0 |
2022-12-22 | 71.0 (+0.01) | 1.63 (0.0) | 0.78 (0.0) | 3091 | 574 | -287 | 14519張 | 468.0 | 466.5 | 469.0 | 464.0 |
2022-12-21 | 70.99 (0.0) | 1.63 (0.0) | 0.78 (-0.01) | 411 | -413 | -1033 | 40831張 | 459.0 | 460.0 | 463.0 | 457.0 |
2022-12-20 | 70.99 (-0.03) | 1.63 (0.0) | 0.79 (0.0) | -8021 | 634 | -1251 | 33181張 | 457.5 | 465.0 | 467.0 | 455.0 |
2022-12-19 | 71.02 (-0.03) | 1.63 (0.0) | 0.79 (-0.01) | -3018 | 359 | -1075 | 24231張 | 466.5 | 466.5 | 469.5 | 465.0 |
2022-12-16 | 71.05 (-0.04) | 1.63 (0.0) | 0.8 (-0.01) | -12722 | 531 | -3063 | 51707張 | 471.0 | 466.5 | 471.0 | 465.5 |
2022-12-15 | 71.09 (+0.01) | 1.63 (0.0) | 0.81 (0.0) | 3461 | -50 | -419 | 26001張 | 480.5 | 476.0 | 481.5 | 474.5 |
2022-12-14 | 71.08 (+0.02) | 1.63 (+0.01) | 0.81 (0.0) | 5150 | 157 | -302 | 35263張 | 480.5 | 472.0 | 480.5 | 472.0 |
2022-12-13 | 71.06 (-0.03) | 1.62 (-0.01) | 0.81 (0.0) | -8604 | -71 | 355 | 36028張 | 471.5 | 473.0 | 476.0 | 471.0 |
2022-12-12 | 71.09 (-0.01) | 1.63 (0.0) | 0.81 (0.0) | -1264 | -7 | -750 | 24064張 | 475.0 | 476.5 | 478.0 | 473.5 |
2022-12-09 | 71.1 (0.0) | 1.63 (+0.01) | 0.81 (0.0) | 931 | 90 | 1396 | 28903張 | 481.5 | 478.0 | 484.5 | 476.0 |
2022-12-08 | 71.1 (-0.01) | 1.62 (0.0) | 0.81 (0.0) | -3133 | -39 | -1198 | 28348張 | 471.5 | 475.0 | 475.0 | 467.0 |
2022-12-07 | 71.11 (-0.02) | 1.62 (-0.01) | 0.81 (0.0) | -5234 | -85 | -39 | 39978張 | 475.0 | 477.0 | 485.5 | 475.0 |
2022-12-06 | 71.13 (-0.03) | 1.63 (0.0) | 0.81 (0.0) | -7218 | -148 | -1008 | 44964張 | 478.0 | 488.0 | 489.0 | 478.0 |
2022-12-05 | 71.16 (-0.02) | 1.63 (0.0) | 0.81 (-0.01) | -5905 | 190 | -373 | 33048張 | 489.0 | 491.5 | 497.5 | 489.0 |
2022-12-02 | 71.18 (-0.03) | 1.63 (+0.01) | 0.82 (0.0) | -5943 | 93 | -1941 | 29909張 | 492.5 | 490.0 | 497.0 | 490.0 |
2022-12-01 | 71.21 (+0.05) | 1.62 (0.0) | 0.82 (-0.01) | 11922 | 291 | -2474 | 43684張 | 498.5 | 506.0 | 508.0 | 498.5 |
2022-11-30 | 71.16 (+0.03) | 1.62 (0.0) | 0.83 (-0.01) | 8271 | -64 | -966 | 60728張 | 490.0 | 483.0 | 490.0 | 482.5 |
2022-11-29 | 71.13 (0.0) | 1.62 (0.0) | 0.84 (0.0) | 1098 | -32 | -187 | 40266張 | 487.0 | 473.5 | 488.0 | 473.0 |
2022-11-28 | 71.13 (-0.04) | 1.62 (-0.01) | 0.84 (0.0) | -11599 | -548 | -1175 | 40815張 | 480.5 | 486.0 | 490.0 | 480.5 |
2022-11-25 | 71.17 (-0.01) | 1.63 (0.0) | 0.84 (-0.01) | -3964 | -138 | -2564 | 41461張 | 498.0 | 494.0 | 498.0 | 494.0 |
2022-11-24 | 71.18 (+0.03) | 1.63 (0.0) | 0.85 (0.0) | 10576 | -153 | 441 | 28477張 | 496.0 | 494.0 | 496.0 | 492.0 |
2022-11-23 | 71.15 (-0.02) | 1.63 (0.0) | 0.85 (0.0) | -5072 | 321 | 78 | 34752張 | 492.0 | 494.5 | 496.0 | 488.5 |
2022-11-22 | 71.17 (+0.01) | 1.63 (0.0) | 0.85 (0.0) | 1680 | -192 | 239 | 39329張 | 491.0 | 476.0 | 491.0 | 476.0 |
2022-11-21 | 71.16 (-0.02) | 1.63 (0.0) | 0.85 (0.0) | -4803 | 14 | 867 | 30609張 | 482.0 | 487.5 | 489.5 | 480.5 |
2022-11-18 | 71.18 (+0.01) | 1.63 (0.0) | 0.85 (0.0) | 2646 | 20 | -596 | 37001張 | 487.0 | 491.5 | 494.0 | 486.0 |
2022-11-17 | 71.17 (0.0) | 1.63 (0.0) | 0.85 (+0.01) | -1506 | -88 | 906 | 46850張 | 485.0 | 482.5 | 485.0 | 475.0 |
2022-11-16 | 71.17 (+0.03) | 1.63 (0.0) | 0.84 (-0.02) | 9669 | 287 | -5165 | 88416張 | 487.0 | 491.5 | 494.0 | 481.5 |
2022-11-15 | 71.14 (+0.11) | 1.63 (+0.01) | 0.86 (-0.02) | 28763 | 891 | -4680 | 118536張 | 480.0 | 465.0 | 487.0 | 462.0 |
2022-11-14 | 71.03 (+0.06) | 1.62 (0.0) | 0.88 (-0.02) | 14430 | 268 | -3870 | 63282張 | 445.0 | 450.0 | 450.0 | 441.5 |
2022-11-11 | 70.97 (+0.18) | 1.62 (+0.01) | 0.9 (-0.01) | 45794 | 1848 | -4270 | 83770張 | 441.5 | 441.5 | 442.0 | 435.0 |
2022-11-10 | 70.79 (-0.02) | 1.61 (0.0) | 0.91 (-0.01) | -6793 | 248 | -1424 | 33671張 | 407.5 | 409.0 | 411.5 | 406.0 |
2022-11-09 | 70.81 (+0.05) | 1.61 (0.0) | 0.92 (0.0) | 14292 | 615 | -625 | 56357張 | 417.0 | 403.5 | 417.0 | 403.5 |
2022-11-08 | 70.76 (+0.05) | 1.61 (0.0) | 0.92 (-0.01) | 13879 | 282 | -1503 | 32576張 | 399.0 | 395.0 | 399.5 | 394.0 |
2022-11-07 | 70.71 (+0.03) | 1.61 (0.0) | 0.93 (0.0) | 6341 | 51 | 295 | 37704張 | 390.0 | 390.0 | 393.0 | 387.0 |
2022-11-04 | 70.68 (-0.03) | 1.61 (0.0) | 0.93 (+0.01) | -7024 | -16 | 464 | 30839張 | 382.0 | 381.0 | 384.5 | 378.5 |
2022-11-03 | 70.71 (-0.08) | 1.61 (0.0) | 0.92 (0.0) | -20592 | 70 | 271 | 42092張 | 384.0 | 385.0 | 387.0 | 383.5 |
2022-11-02 | 70.79 (+0.01) | 1.61 (0.0) | 0.92 (0.0) | 1693 | 486 | 369 | 23169張 | 395.0 | 391.0 | 395.0 | 388.5 |
2022-11-01 | 70.78 (-0.01) | 1.61 (0.0) | 0.92 (0.0) | -2172 | 85 | 1575 | 42123張 | 391.5 | 388.5 | 393.0 | 386.0 |
2022-10-31 | 70.79 (+0.03) | 1.61 (0.0) | 0.92 (+0.01) | 8234 | 342 | 363 | 40598張 | 390.0 | 386.0 | 390.0 | 381.0 |
2022-10-28 | 70.76 (-0.04) | 1.61 (+0.01) | 0.91 (-0.01) | -11961 | 740 | -350 | 44691張 | 379.5 | 379.5 | 382.0 | 375.0 |
2022-10-27 | 70.8 (+0.02) | 1.6 (0.0) | 0.92 (+0.01) | 4813 | 292 | 541 | 47160張 | 385.5 | 384.5 | 389.0 | 382.5 |
2022-10-26 | 70.78 (+0.01) | 1.6 (0.0) | 0.91 (+0.01) | 5571 | -50 | 4566 | 61440張 | 376.0 | 370.5 | 379.0 | 370.0 |
2022-10-25 | 70.77 (-0.07) | 1.6 (0.0) | 0.9 (+0.02) | -17700 | -295 | 5103 | 81173張 | 371.0 | 380.0 | 382.5 | 371.0 |
2022-10-24 | 70.84 (-0.04) | 1.6 (0.0) | 0.88 (+0.02) | -12315 | -124 | 4190 | 48691張 | 387.0 | 395.0 | 397.5 | 387.0 |
2022-10-21 | 70.88 (-0.04) | 1.6 (0.0) | 0.86 (0.0) | -8785 | 158 | 902 | 38968張 | 389.5 | 395.5 | 398.5 | 389.5 |
2022-10-20 | 70.92 (-0.03) | 1.6 (0.0) | 0.86 (0.0) | -8350 | -270 | 450 | 63202張 | 397.5 | 391.0 | 397.5 | 386.0 |
2022-10-19 | 70.95 (-0.09) | 1.6 (-0.01) | 0.86 (+0.02) | -20021 | -1080 | 3443 | 48655張 | 395.5 | 404.0 | 405.0 | 395.5 |
2022-10-18 | 71.04 (-0.01) | 1.61 (0.0) | 0.84 (+0.01) | -1712 | 443 | 2150 | 41304張 | 407.0 | 406.5 | 407.0 | 399.5 |
2022-10-17 | 71.05 (-0.06) | 1.61 (0.0) | 0.83 (0.0) | -15681 | 171 | 1290 | 45038張 | 397.0 | 400.0 | 403.5 | 396.0 |
2022-10-14 | 71.11 (+0.02) | 1.61 (0.0) | 0.83 (+0.01) | 7069 | 170 | 2449 | 59841張 | 412.0 | 414.5 | 416.0 | 409.0 |
2022-10-13 | 71.09 (-0.02) | 1.61 (+0.01) | 0.82 (0.0) | -1459 | 543 | -492 | 43158張 | 395.0 | 400.5 | 403.0 | 395.0 |
2022-10-12 | 71.11 (-0.08) | 1.6 (0.0) | 0.82 (0.0) | -21402 | 43 | 1201 | 64138張 | 397.5 | 397.0 | 400.0 | 395.5 |
2022-10-11 | 71.19 (-0.17) | 1.6 (0.0) | 0.82 (-0.01) | -44694 | 385 | -2328 | 109842張 | 401.5 | 408.0 | 412.5 | 401.0 |
2022-10-07 | 71.36 (-0.01) | 1.6 (0.0) | 0.83 (+0.01) | -4396 | 543 | 151 | 32872張 | 438.0 | 448.5 | 448.5 | 437.0 |
2022-10-06 | 71.37 (+0.02) | 1.6 (0.0) | 0.82 (-0.01) | 6619 | 398 | -22 | 30750張 | 451.0 | 450.5 | 451.0 | 447.0 |
2022-10-05 | 71.35 (+0.03) | 1.6 (+0.01) | 0.83 (+0.01) | 8011 | 844 | 680 | 48321張 | 445.0 | 444.5 | 451.0 | 442.0 |
2022-10-04 | 71.32 (+0.01) | 1.59 (+0.03) | 0.82 (0.0) | 2475 | 282 | 1616 | 42455張 | 429.0 | 429.5 | 432.0 | 427.0 |
2022-10-03 | 71.31 (+0.01) | 1.56 (0.0) | 0.82 (0.0) | -80 | -724 | -129 | 38354張 | 417.0 | 418.5 | 424.5 | 416.5 |
2022-09-30 | 71.3 (-0.05) | 1.56 (0.0) | 0.82 (+0.01) | -11719 | -542 | 819 | 58366張 | 422.0 | 424.5 | 427.5 | 422.0 |
2022-09-29 | 71.35 (-0.03) | 1.56 (0.0) | 0.81 (0.0) | -7730 | 258 | 1499 | 42884張 | 435.0 | 443.0 | 443.5 | 432.0 |
2022-09-28 | 71.38 (-0.02) | 1.56 (0.0) | 0.81 (0.0) | -4670 | 239 | 455 | 37827張 | 438.0 | 447.0 | 449.0 | 438.0 |
2022-09-27 | 71.4 (-0.02) | 1.56 (0.0) | 0.81 (+0.01) | -5432 | 387 | 1444 | 29570張 | 448.0 | 449.0 | 451.5 | 446.0 |
2022-09-26 | 71.42 (-0.02) | 1.56 (+0.01) | 0.8 (0.0) | -5056 | 920 | 267 | 34856張 | 446.5 | 443.0 | 454.0 | 443.0 |
2022-09-23 | 71.44 (-0.04) | 1.55 (0.0) | 0.8 (+0.01) | -10978 | 108 | 1392 | 32804張 | 455.0 | 458.5 | 460.5 | 455.0 |
2022-09-22 | 71.48 (-0.04) | 1.55 (0.0) | 0.79 (0.0) | -11193 | 86 | -86 | 31417張 | 464.5 | 462.0 | 468.0 | 459.0 |
2022-09-21 | 71.52 (-0.01) | 1.55 (0.0) | 0.79 (0.0) | -4313 | 167 | 1504 | 24686張 | 471.0 | 473.5 | 475.5 | 468.5 |
2022-09-20 | 71.53 (+0.02) | 1.55 (0.0) | 0.79 (0.0) | 1109 | 340 | 475 | 23269張 | 476.5 | 470.5 | 478.0 | 470.0 |
2022-09-19 | 71.51 (-0.02) | 1.55 (0.0) | 0.79 (0.0) | -2786 | 413 | 415 | 20724張 | 467.0 | 472.0 | 473.0 | 466.5 |
2022-09-16 | 71.53 (-0.01) | 1.55 (0.0) | 0.79 (0.0) | -4994 | 405 | -489 | 41889張 | 472.0 | 470.5 | 472.0 | 469.0 |
2022-09-15 | 71.54 (-0.02) | 1.55 (0.0) | 0.79 (0.0) | -5715 | -40 | -297 | 24272張 | 476.5 | 476.0 | 480.0 | 476.0 |
2022-09-14 | 71.56 (-0.01) | 1.55 (0.0) | 0.79 (0.0) | -10513 | 582 | -257 | 25046張 | 480.0 | 478.5 | 482.5 | 476.0 |
2022-09-13 | 71.57 (+0.03) | 1.55 (0.0) | 0.79 (0.0) | 5454 | -389 | 110 | 18916張 | 493.0 | 495.0 | 495.0 | 491.0 |
2022-09-12 | 71.54 (-0.01) | 1.55 (0.0) | 0.79 (0.0) | 2241 | 25 | 673 | 27181張 | 486.5 | 485.0 | 491.0 | 485.0 |
2022-09-08 | 71.55 (-0.03) | 1.55 (0.0) | 0.79 (+0.01) | -7300 | 422 | 960 | 35355張 | 475.0 | 473.0 | 475.0 | 472.0 |
2022-09-07 | 71.58 (-0.06) | 1.55 (+0.01) | 0.78 (-0.01) | -14110 | 164 | -2441 | 38168張 | 472.5 | 477.0 | 478.0 | 472.0 |
2022-09-06 | 71.64 (0.0) | 1.54 (0.0) | 0.79 (0.0) | -1736 | 349 | 1332 | 21197張 | 489.0 | 488.5 | 491.5 | 486.5 |
2022-09-05 | 71.64 (0.0) | 1.54 (0.0) | 0.79 (+0.01) | -475 | 223 | 466 | 17327張 | 486.0 | 485.0 | 488.0 | 484.0 |
2022-09-02 | 71.64 (-0.06) | 1.54 (0.0) | 0.78 (0.0) | -13968 | 233 | 188 | 33877張 | 485.0 | 488.0 | 489.5 | 485.0 |
2022-09-01 | 71.7 (-0.08) | 1.54 (0.0) | 0.78 (-0.02) | -18602 | 158 | -5153 | 42008張 | 490.5 | 495.0 | 495.5 | 490.0 |
2022-08-31 | 71.78 (+0.01) | 1.54 (0.0) | 0.8 (0.0) | 965 | 140 | 275 | 50999張 | 505.0 | 492.0 | 505.0 | 492.0 |
2022-08-30 | 71.77 (-0.06) | 1.54 (0.0) | 0.8 (0.0) | -13630 | 244 | 473 | 25699張 | 496.0 | 497.5 | 500.0 | 496.0 |
2022-08-29 | 71.83 (-0.04) | 1.54 (0.0) | 0.8 (-0.01) | -11777 | -269 | -1811 | 28217張 | 498.5 | 497.0 | 502.0 | 496.0 |
2022-08-26 | 71.87 (-0.01) | 1.54 (0.0) | 0.81 (0.0) | 42 | 77 | 149 | 13268張 | 512.0 | 513.0 | 515.0 | 511.0 |
2022-08-25 | 71.88 (0.0) | 1.54 (0.0) | 0.81 (+0.01) | -355 | -469 | 966 | 10254張 | 508.0 | 505.0 | 510.0 | 504.0 |
2022-08-24 | 71.88 (-0.02) | 1.54 (0.0) | 0.8 (0.0) | -5571 | -388 | 72 | 14995張 | 503.0 | 504.0 | 508.0 | 503.0 |
2022-08-23 | 71.9 (-0.03) | 1.54 (0.0) | 0.8 (0.0) | -8208 | 79 | 911 | 20997張 | 504.0 | 503.0 | 506.0 | 502.0 |
2022-08-22 | 71.93 (-0.03) | 1.54 (0.0) | 0.8 (0.0) | -9166 | 234 | 980 | 23175張 | 510.0 | 511.0 | 514.0 | 510.0 |
2022-08-19 | 71.96 (-0.02) | 1.54 (0.0) | 0.8 (+0.01) | -4041 | 114 | 730 | 14235張 | 519.0 | 519.0 | 523.0 | 517.0 |
2022-08-18 | 71.98 (-0.03) | 1.54 (0.0) | 0.79 (0.0) | -7955 | 227 | 863 | 18721張 | 520.0 | 520.0 | 521.0 | 519.0 |
2022-08-17 | 72.01 (-0.01) | 1.54 (0.0) | 0.79 (+0.01) | -1843 | 362 | 1813 | 28461張 | 527.0 | 524.0 | 527.0 | 521.0 |
2022-08-16 | 72.02 (0.0) | 1.54 (+0.01) | 0.78 (0.0) | -524 | 1200 | 913 | 21234張 | 525.0 | 526.0 | 526.0 | 523.0 |
2022-08-15 | 72.02 (+0.01) | 1.53 (0.0) | 0.78 (0.0) | 3003 | 1843 | 148 | 22519張 | 523.0 | 520.0 | 524.0 | 519.0 |
2022-08-12 | 72.01 (+0.02) | 1.53 (0.0) | 0.78 (0.0) | 5029 | -31 | 139 | 21343張 | 517.0 | 515.0 | 518.0 | 514.0 |
2022-08-11 | 71.99 (+0.03) | 1.53 (0.0) | 0.78 (0.0) | 7683 | 236 | 170 | 24906張 | 514.0 | 513.0 | 514.0 | 510.0 |
2022-08-10 | 71.96 (-0.05) | 1.53 (0.0) | 0.78 (0.0) | -11996 | 419 | -486 | 22112張 | 500.0 | 500.0 | 503.0 | 499.5 |
2022-08-09 | 72.01 (-0.03) | 1.53 (+0.01) | 0.78 (0.0) | -6922 | 255 | 549 | 24370張 | 510.0 | 507.0 | 511.0 | 504.0 |
2022-08-08 | 72.04 (-0.01) | 1.52 (0.0) | 0.78 (0.0) | -3007 | 320 | 458 | 20568張 | 512.0 | 510.0 | 515.0 | 509.0 |
2022-08-05 | 72.05 (+0.07) | 1.52 (0.0) | 0.78 (+0.01) | 17487 | 1096 | 672 | 35052張 | 516.0 | 509.0 | 516.0 | 507.0 |
2022-08-04 | 71.98 (0.0) | 1.52 (0.0) | 0.77 (0.0) | 661 | 187 | -278 | 26589張 | 500.0 | 499.0 | 503.0 | 495.0 |
2022-08-03 | 71.98 (0.0) | 1.52 (0.0) | 0.77 (0.0) | 4487 | 300 | 249 | 29838張 | 501.0 | 494.0 | 501.0 | 493.0 |
2022-08-02 | 71.98 (-0.03) | 1.52 (+0.01) | 0.77 (0.0) | -9402 | 626 | 243 | 42669張 | 492.0 | 494.0 | 496.0 | 488.5 |
2022-08-01 | 72.01 (-0.03) | 1.51 (0.0) | 0.77 (0.0) | -7028 | 1361 | 1116 | 24991張 | 504.0 | 506.0 | 508.0 | 500.0 |
2022-07-29 | 72.04 (+0.05) | 1.51 (0.0) | 0.77 (0.0) | 8460 | 568 | 167 | 30632張 | 509.0 | 508.0 | 510.0 | 504.0 |
2022-07-28 | 71.99 (+0.02) | 1.51 (+0.01) | 0.77 (0.0) | 5337 | 862 | 200 | 35020張 | 501.0 | 509.0 | 509.0 | 499.0 |
2022-07-27 | 71.97 (+0.01) | 1.5 (0.0) | 0.77 (0.0) | 3058 | 98 | 15 | 18411張 | 502.0 | 494.0 | 502.0 | 491.0 |
2022-07-26 | 71.96 (0.0) | 1.5 (0.0) | 0.77 (0.0) | 731 | 474 | -325 | 19524張 | 495.0 | 499.5 | 499.5 | 491.0 |
2022-07-25 | 71.96 (+0.01) | 1.5 (0.0) | 0.77 (0.0) | 2425 | 375 | -230 | 16803張 | 499.5 | 500.0 | 503.0 | 498.0 |
2022-07-22 | 71.95 (+0.03) | 1.5 (0.0) | 0.77 (0.0) | 6388 | -354 | -631 | 26904張 | 503.0 | 505.0 | 505.0 | 500.0 |
2022-07-21 | 71.92 (+0.02) | 1.5 (0.0) | 0.77 (0.0) | 6264 | 86 | -42 | 23893張 | 501.0 | 496.0 | 501.0 | 494.0 |
2022-07-20 | 71.9 (0.0) | 1.5 (0.0) | 0.77 (0.0) | 484 | 284 | 115 | 36862張 | 495.0 | 502.0 | 503.0 | 491.5 |
2022-07-19 | 71.9 (-0.01) | 1.5 (0.0) | 0.77 (0.0) | -1170 | 11 | 411 | 20554張 | 491.0 | 487.5 | 493.0 | 486.5 |
2022-07-18 | 71.91 (0.0) | 1.5 (0.0) | 0.77 (0.0) | -863 | -121 | -401 | 40797張 | 495.5 | 495.5 | 498.5 | 488.5 |
2022-07-15 | 71.91 (+0.02) | 1.5 (0.0) | 0.77 (0.0) | 4937 | 305 | 846 | 56039張 | 492.5 | 481.0 | 494.0 | 477.0 |
2022-07-14 | 71.89 (-0.02) | 1.5 (0.0) | 0.77 (+0.01) | -6541 | 616 | 1646 | 34014張 | 475.0 | 466.0 | 477.5 | 463.0 |
2022-07-13 | 71.91 (+0.02) | 1.5 (0.0) | 0.76 (+0.01) | 6820 | 267 | 2851 | 48134張 | 470.5 | 470.5 | 473.0 | 466.0 |
2022-07-12 | 71.89 (0.0) | 1.5 (0.0) | 0.75 (0.0) | 926 | -34 | -534 | 24155張 | 449.5 | 458.0 | 458.0 | 449.5 |
2022-07-11 | 71.89 (+0.03) | 1.5 (+0.01) | 0.75 (0.0) | 4851 | 301 | -253 | 22930張 | 462.0 | 468.0 | 470.5 | 461.0 |
2022-07-08 | 71.86 (+0.01) | 1.49 (0.0) | 0.75 (0.0) | 4084 | 244 | -38 | 39134張 | 467.0 | 470.0 | 470.5 | 461.5 |
2022-07-07 | 71.85 (+0.06) | 1.49 (0.0) | 0.75 (0.0) | 15562 | 352 | 775 | 50984張 | 457.5 | 442.0 | 459.0 | 438.5 |
2022-07-06 | 71.79 (+0.01) | 1.49 (0.0) | 0.75 (0.0) | 1722 | -256 | 242 | 42156張 | 435.5 | 442.0 | 447.5 | 435.0 |
2022-07-05 | 71.78 (+0.02) | 1.49 (0.0) | 0.75 (+0.01) | 5273 | -59 | 2309 | 55469張 | 446.0 | 449.5 | 451.5 | 433.0 |
2022-07-04 | 71.76 (-0.02) | 1.49 (0.0) | 0.74 (+0.01) | -5639 | 284 | 3296 | 61206張 | 440.0 | 443.0 | 451.5 | 440.0 |
2022-07-01 | 71.78 (-0.04) | 1.49 (0.0) | 0.73 (+0.01) | -10264 | 283 | 2854 | 72597張 | 453.5 | 471.5 | 474.0 | 452.5 |
2022-06-30 | 71.82 (-0.05) | 1.49 (+0.19) | 0.72 (0.0) | -11499 | -97 | -644 | 49820張 | 476.0 | 484.5 | 486.5 | 476.0 |
2022-06-29 | 71.87 (-0.03) | 1.3 (0.0) | 0.72 (0.0) | -3355 | 1283 | -476 | 33124張 | 491.0 | 496.0 | 498.5 | 491.0 |
2022-06-28 | 71.9 (-0.02) | 1.3 (0.0) | 0.72 (0.0) | -904 | 453 | 194 | 16867張 | 497.5 | 496.0 | 500.0 | 496.0 |
2022-06-27 | 71.92 (+0.02) | 1.3 (0.0) | 0.72 (+0.01) | 7085 | 231 | 1915 | 38684張 | 498.5 | 496.0 | 506.0 | 495.5 |
2022-06-24 | 71.9 (-0.01) | 1.3 (0.0) | 0.71 (+0.02) | -2298 | 160 | 6514 | 29003張 | 486.5 | 489.5 | 492.5 | 485.5 |
2022-06-23 | 71.91 (-0.04) | 1.3 (+0.01) | 0.69 (+0.02) | -6892 | 426 | 4551 | 46808張 | 485.5 | 492.0 | 493.5 | 485.0 |
2022-06-22 | 71.95 (-0.03) | 1.29 (0.0) | 0.67 (0.0) | -8516 | 312 | -704 | 33438張 | 494.5 | 501.0 | 503.0 | 494.5 |
2022-06-21 | 71.98 (0.0) | 1.29 (0.0) | 0.67 (+0.01) | 6228 | 281 | 3219 | 34432張 | 505.0 | 501.0 | 505.0 | 499.0 |
2022-06-20 | 71.98 (-0.05) | 1.29 (0.0) | 0.66 (0.0) | -12073 | 584 | -804 | 36664張 | 498.0 | 500.0 | 502.0 | 495.0 |
2022-06-17 | 72.03 (-0.07) | 1.29 (-0.01) | 0.66 (-0.01) | -17118 | -1523 | -771 | 48400張 | 501.0 | 499.5 | 503.0 | 499.0 |
2022-06-16 | 72.1 (+0.01) | 1.3 (0.0) | 0.67 (0.0) | 1620 | -8 | -1398 | 31908張 | 508.0 | 515.0 | 516.0 | 507.0 |
2022-06-15 | 72.09 (-0.02) | 1.3 (+0.01) | 0.67 (0.0) | -13779 | 246 | -374 | 38360張 | 509.0 | 508.0 | 515.0 | 508.0 |
2022-06-14 | 72.11 (-0.09) | 1.29 (0.0) | 0.67 (0.0) | -19467 | 79 | 237 | 38838張 | 513.0 | 507.0 | 514.0 | 507.0 |
2022-06-13 | 72.2 (-0.09) | 1.29 (0.0) | 0.67 (-0.01) | -23234 | 71 | -1403 | 36758張 | 516.0 | 518.0 | 519.0 | 515.0 |
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 | 投信買賣 | 自營商買賣 | 成交量 | 收盤 | 開盤 | 最高 | 最低 |
---|---|---|---|---|---|---|---|---|---|---|---|
2023-06-07 - | 72.6 (0.0) | 1.71 (0.0) | 0.99 (+0.01) | 8092 | 809 | 487 | 91804張 | 559.0 | 560.0 | 568.0 | 553.0 |
2023-06-02 | 72.6 (+0.13) | 1.71 (0.0) | 0.98 (+0.01) | 45326 | -504 | 3006 | 256942張 | 562.0 | 574.0 | 574.0 | 550.0 |
2023-05-26 | 72.47 (+0.48) | 1.71 (-0.01) | 0.97 (+0.02) | 122996 | -1014 | 4737 | 235071張 | 566.0 | 532.0 | 568.0 | 524.0 |
2023-05-19 | 71.99 (+0.2) | 1.72 (-0.01) | 0.95 (+0.09) | 52767 | -2386 | 24340 | 164803張 | 532.0 | 497.0 | 536.0 | 494.5 |
2023-05-12 | 71.79 (-0.04) | 1.73 (+0.01) | 0.86 (+0.01) | -9630 | 663 | 1597 | 84407張 | 496.0 | 509.0 | 510.0 | 495.0 |
2023-05-05 | 71.83 (-0.03) | 1.72 (0.0) | 0.85 (+0.01) | -7624 | 401 | 2419 | 51435張 | 500.0 | 500.0 | 502.0 | 495.0 |
2023-04-28 | 71.86 (-0.15) | 1.72 (0.0) | 0.84 (+0.01) | -37842 | -166 | 3960 | 164632張 | 502.0 | 505.0 | 510.0 | 489.0 |
2023-04-21 | 72.01 (-0.03) | 1.72 (-0.01) | 0.83 (+0.01) | -7536 | -2095 | 2940 | 103235張 | 511.0 | 519.0 | 520.0 | 509.0 |
2023-04-14 | 72.04 (-0.04) | 1.73 (-0.01) | 0.82 (+0.01) | -11985 | -2141 | 999 | 104739張 | 516.0 | 533.0 | 533.0 | 510.0 |
2023-04-07 | 72.08 (+0.02) | 1.74 (0.0) | 0.81 (0.0) | 4634 | 15 | -315 | 37820張 | 531.0 | 530.0 | 535.0 | 526.0 |
2023-03-31 | 72.06 (+0.05) | 1.74 (-0.01) | 0.81 (0.0) | 11667 | -350 | 702 | 97823張 | 533.0 | 533.0 | 538.0 | 524.0 |
2023-03-24 | 72.01 (+0.16) | 1.75 (+0.01) | 0.81 (0.0) | 45750 | 3007 | -259 | 128531張 | 539.0 | 517.0 | 539.0 | 510.0 |
2023-03-17 | 71.85 (-0.01) | 1.74 (0.0) | 0.81 (-0.01) | -2432 | -1115 | -732 | 132447張 | 518.0 | 513.0 | 518.0 | 504.0 |
2023-03-10 | 71.86 (-0.06) | 1.74 (+0.01) | 0.82 (+0.02) | -13358 | 2947 | 4706 | 130680張 | 513.0 | 520.0 | 526.0 | 511.0 |
2023-03-03 | 71.92 (+0.01) | 1.73 (+0.01) | 0.8 (-0.01) | 2113 | 1227 | -2578 | 88105張 | 516.0 | 504.0 | 525.0 | 504.0 |
2023-02-24 | 71.91 (-0.01) | 1.72 (-0.01) | 0.81 (0.0) | -935 | -411 | -235 | 138031張 | 511.0 | 514.0 | 525.0 | 505.0 |
2023-02-17 | 71.92 (-0.04) | 1.73 (+0.01) | 0.81 (0.0) | -9557 | 1557 | -894 | 177010張 | 518.0 | 544.0 | 546.0 | 516.0 |
2023-02-10 | 71.96 (+0.1) | 1.72 (0.0) | 0.81 (0.0) | 27690 | 1093 | 318 | 146960張 | 545.0 | 532.0 | 546.0 | 522.0 |
2023-02-03 | 71.86 (+0.44) | 1.72 (+0.01) | 0.81 (+0.01) | 113779 | 647 | 2970 | 350844張 | 542.0 | 542.0 | 543.0 | 521.0 |
2023-01-17 | 71.42 (+0.14) | 1.71 (-0.02) | 0.8 (0.0) | 29899 | -4934 | 869 | 68225張 | 503.0 | 506.0 | 508.0 | 499.5 |
2023-01-13 | 71.28 (+0.38) | 1.73 (+0.01) | 0.8 (+0.01) | 96672 | 2781 | 2583 | 209986張 | 500.0 | 468.0 | 509.0 | 467.5 |
2023-01-06 | 70.9 (+0.03) | 1.72 (0.0) | 0.79 (+0.01) | 6923 | 809 | 2087 | 81223張 | 458.5 | 446.0 | 459.5 | 443.0 |
2022-12-30 | 70.87 (-0.08) | 1.72 (+0.09) | 0.78 (0.0) | -21977 | -433 | -155 | 102356張 | 448.5 | 454.0 | 462.5 | 442.5 |
2022-12-23 | 70.95 (-0.1) | 1.63 (0.0) | 0.78 (-0.02) | -21347 | 1099 | -4324 | 139488張 | 455.0 | 466.5 | 469.5 | 455.0 |
2022-12-16 | 71.05 (-0.05) | 1.63 (0.0) | 0.8 (-0.01) | -13979 | 560 | -4179 | 173065張 | 471.0 | 476.5 | 481.5 | 465.5 |
2022-12-09 | 71.1 (-0.08) | 1.63 (0.0) | 0.81 (-0.01) | -20559 | 8 | -1222 | 175243張 | 481.5 | 491.5 | 497.5 | 467.0 |
2022-12-02 | 71.18 (+0.01) | 1.63 (0.0) | 0.82 (-0.02) | 3749 | -260 | -6743 | 215402張 | 492.5 | 486.0 | 508.0 | 473.0 |
2022-11-25 | 71.17 (-0.01) | 1.63 (0.0) | 0.84 (-0.01) | -1583 | -148 | -939 | 174630張 | 498.0 | 487.5 | 498.0 | 476.0 |
2022-11-18 | 71.18 (+0.21) | 1.63 (+0.01) | 0.85 (-0.05) | 54002 | 1378 | -13405 | 354087張 | 487.0 | 450.0 | 494.0 | 441.5 |
2022-11-11 | 70.97 (+0.29) | 1.62 (+0.01) | 0.9 (-0.03) | 73513 | 3044 | -7527 | 244080張 | 441.5 | 390.0 | 442.0 | 387.0 |
2022-11-04 | 70.68 (-0.08) | 1.61 (0.0) | 0.93 (+0.02) | -19861 | 967 | 3042 | 178824張 | 382.0 | 386.0 | 395.0 | 378.5 |
2022-10-28 | 70.76 (-0.12) | 1.61 (+0.01) | 0.91 (+0.05) | -31592 | 563 | 14050 | 283158張 | 379.5 | 395.0 | 397.5 | 370.0 |
2022-10-21 | 70.88 (-0.23) | 1.6 (-0.01) | 0.86 (+0.03) | -54549 | -578 | 8235 | 237168張 | 389.5 | 400.0 | 407.0 | 386.0 |
2022-10-14 | 71.11 (-0.25) | 1.61 (+0.01) | 0.83 (0.0) | -60486 | 1141 | 830 | 276980張 | 412.0 | 408.0 | 416.0 | 395.0 |
2022-10-07 | 71.36 (+0.06) | 1.6 (+0.04) | 0.83 (+0.01) | 12629 | 1343 | 2296 | 192754張 | 438.0 | 418.5 | 451.0 | 416.5 |
2022-09-30 | 71.3 (-0.14) | 1.56 (+0.01) | 0.82 (+0.02) | -34607 | 1262 | 4484 | 203505張 | 422.0 | 443.0 | 454.0 | 422.0 |
2022-09-23 | 71.44 (-0.09) | 1.55 (0.0) | 0.8 (+0.01) | -28161 | 1114 | 3700 | 132901張 | 455.0 | 472.0 | 478.0 | 455.0 |
2022-09-16 | 71.53 (-0.02) | 1.55 (0.0) | 0.79 (0.0) | -13527 | 583 | -260 | 137306張 | 472.0 | 485.0 | 495.0 | 469.0 |
2022-09-08 | 71.55 (-0.09) | 1.55 (+0.01) | 0.79 (+0.01) | -23621 | 1158 | 317 | 112049張 | 475.0 | 485.0 | 491.5 | 472.0 |
2022-09-02 | 71.64 (-0.23) | 1.54 (0.0) | 0.78 (-0.03) | -57012 | 506 | -6028 | 180802張 | 485.0 | 497.0 | 505.0 | 485.0 |
2022-08-26 | 71.87 (-0.09) | 1.54 (0.0) | 0.81 (+0.01) | -23258 | -467 | 3078 | 82691張 | 512.0 | 511.0 | 515.0 | 502.0 |
2022-08-19 | 71.96 (-0.05) | 1.54 (+0.01) | 0.8 (+0.02) | -11360 | 3746 | 4467 | 105173張 | 519.0 | 520.0 | 527.0 | 517.0 |
2022-08-12 | 72.01 (-0.04) | 1.53 (+0.01) | 0.78 (0.0) | -9213 | 1199 | 830 | 113301張 | 517.0 | 510.0 | 518.0 | 499.5 |
2022-08-05 | 72.05 (+0.01) | 1.52 (+0.01) | 0.78 (+0.01) | 6205 | 3570 | 2002 | 159141張 | 516.0 | 506.0 | 516.0 | 488.5 |
2022-07-29 | 72.04 (+0.09) | 1.51 (+0.01) | 0.77 (0.0) | 20011 | 2377 | -173 | 120392張 | 509.0 | 500.0 | 510.0 | 491.0 |
2022-07-22 | 71.95 (+0.04) | 1.5 (0.0) | 0.77 (0.0) | 11103 | -94 | -548 | 149012張 | 503.0 | 495.5 | 505.0 | 486.5 |
2022-07-15 | 71.91 (+0.05) | 1.5 (+0.01) | 0.77 (+0.02) | 10993 | 1455 | 4556 | 185274張 | 492.5 | 468.0 | 494.0 | 449.5 |
2022-07-08 | 71.86 (+0.08) | 1.49 (0.0) | 0.75 (+0.02) | 21002 | 565 | 6584 | 248951張 | 467.0 | 443.0 | 470.5 | 433.0 |
2022-07-01 | 71.78 (-0.12) | 1.49 (+0.19) | 0.73 (+0.02) | -18937 | 2153 | 3843 | 211095張 | 453.5 | 496.0 | 506.0 | 452.5 |
2022-06-24 | 71.9 (-0.13) | 1.3 (+0.01) | 0.71 (+0.05) | -23551 | 1763 | 12776 | 180348張 | 486.5 | 500.0 | 505.0 | 485.0 |
2022-06-17 | 72.03 (-0.26) | 1.29 (0.0) | 0.66 (-0.02) | -71978 | -1135 | -3709 | 194267張 | 501.0 | 518.0 | 519.0 | 499.0 |
2022-06-10 | 72.29 (-0.17) | 1.29 (0.0) | 0.68 (+0.01) | -21784 | 82 | 3108 | 105003張 | 530.0 | 541.0 | 545.0 | 529.0 |
2022-06-02 | 72.46 (+0.07) | 1.29 (-0.01) | 0.67 (0.0) | 20655 | -1202 | -635 | 177477張 | 540.0 | 538.0 | 560.0 | 537.0 |
2022-05-27 | 72.39 (-0.07) | 1.3 (+0.01) | 0.67 (+0.01) | -16801 | 1779 | 3450 | 122166張 | 530.0 | 533.0 | 534.0 | 513.0 |
2022-05-20 | 72.46 (0.0) | 1.29 (0.0) | 0.66 (+0.01) | 579 | 938 | 1392 | 148339張 | 530.0 | 521.0 | 541.0 | 518.0 |
2022-05-13 | 72.46 (-0.14) | 1.29 (0.0) | 0.65 (+0.01) | -34933 | 124 | 1659 | 165771張 | 511.0 | 523.0 | 526.0 | 505.0 |
2022-05-06 | 72.6 (-0.06) | 1.29 (0.0) | 0.64 (0.0) | -14147 | 248 | -352 | 103860張 | 528.0 | 538.0 | 544.0 | 526.0 |
2022-04-29 | 72.66 (-0.3) | 1.29 (+0.01) | 0.64 (-0.01) | -72239 | 2094 | -865 | 244017張 | 538.0 | 550.0 | 552.0 | 523.0 |
2022-04-22 | 72.96 (-0.08) | 1.28 (0.0) | 0.65 (+0.01) | -16639 | -879 | 1087 | 120737張 | 558.0 | 559.0 | 571.0 | 557.0 |
2022-04-15 | 73.04 (-0.16) | 1.28 (+0.01) | 0.64 (-0.01) | -43118 | 2406 | -1625 | 166864張 | 562.0 | 563.0 | 578.0 | 552.0 |
2022-04-08 | 73.2 (-0.22) | 1.27 (+0.01) | 0.65 (0.0) | -54029 | 2122 | 1244 | 119346張 | 567.0 | 578.0 | 580.0 | 566.0 |
2022-04-01 | 73.42 (+0.01) | 1.26 (+0.15) | 0.65 (+0.01) | 3706 | 2481 | 1301 | 143331張 | 589.0 | 581.0 | 602.0 | 580.0 |
2022-03-25 | 73.41 (+0.06) | 1.11 (0.0) | 0.64 (0.0) | 16442 | 684 | 330 | 121260張 | 598.0 | 583.0 | 598.0 | 577.0 |
2022-03-18 | 73.35 (-0.27) | 1.11 (+0.01) | 0.64 (+0.01) | -78535 | 2173 | 1659 | 289070張 | 581.0 | 574.0 | 583.0 | 555.0 |
2022-03-11 | 73.62 (-0.75) | 1.1 (+0.02) | 0.63 (0.0) | -168038 | 6143 | 1751 | 335124張 | 575.0 | 580.0 | 589.0 | 561.0 |
2022-03-04 | 74.37 (-0.42) | 1.08 (+0.01) | 0.63 (+0.01) | -106947 | 1334 | 1480 | 215071張 | 595.0 | 599.0 | 610.0 | 592.0 |
2022-02-25 | 74.79 (-0.54) | 1.07 (+0.01) | 0.62 (0.0) | -136425 | 4010 | 1222 | 273685張 | 604.0 | 633.0 | 636.0 | 600.0 |
2022-02-18 | 75.33 (-0.06) | 1.06 (+0.01) | 0.62 (+0.01) | -14624 | 1609 | 459 | 133684張 | 637.0 | 640.0 | 646.0 | 633.0 |
2022-02-11 | 75.39 (-0.02) | 1.05 (0.0) | 0.61 (0.0) | 874 | 1448 | 713 | 207640張 | 650.0 | 644.0 | 650.0 | 628.0 |
2022-01-26 | 75.41 (-0.09) | 1.05 (+0.01) | 0.61 (-0.01) | -22878 | 2166 | -1543 | 135685張 | 636.0 | 639.0 | 655.0 | 635.0 |
2022-01-21 | 75.5 (-0.05) | 1.04 (-0.01) | 0.62 (0.0) | -15212 | -1677 | -728 | 259685張 | 641.0 | 685.0 | 688.0 | 637.0 |
2022-01-14 | 75.55 (+0.3) | 1.05 (+0.01) | 0.62 (-0.01) | 76486 | 2615 | -3680 | 254245張 | 672.0 | 628.0 | 673.0 | 627.0 |
2022-01-07 | 75.25 (+0.19) | 1.04 (+0.03) | 0.63 (+0.02) | 45568 | 6977 | 5406 | 334492張 | 634.0 | 619.0 | 669.0 | 618.0 |
2021-12-30 | 75.06 (+0.12) | 1.01 (0.0) | 0.61 (+0.01) | 30140 | 212 | 2767 | 98054張 | 615.0 | 604.0 | 620.0 | 604.0 |
2021-12-24 | 74.94 (+0.02) | 1.01 (0.0) | 0.6 (0.0) | 5813 | -159 | 690 | 79098張 | 604.0 | 607.0 | 609.0 | 595.0 |
2021-12-17 | 74.92 (-0.02) | 1.01 (+0.01) | 0.6 (0.0) | -6183 | 3096 | 703 | 115882張 | 607.0 | 609.0 | 610.0 | 596.0 |
2021-12-10 | 74.94 (-0.04) | 1.0 (0.0) | 0.6 (0.0) | -10494 | -73 | 379 | 91614張 | 605.0 | 603.0 | 614.0 | 597.0 |
2021-12-03 | 74.98 (+0.07) | 1.0 (+0.01) | 0.6 (0.0) | 18454 | 975 | -154 | 199733張 | 608.0 | 594.0 | 615.0 | 591.0 |
2021-11-26 | 74.91 (-0.07) | 0.99 (0.0) | 0.6 (0.0) | -16245 | -368 | -1032 | 108351張 | 596.0 | 618.0 | 618.0 | 592.0 |
2021-11-19 | 74.98 (+0.09) | 0.99 (-0.01) | 0.6 (0.0) | 20644 | -2036 | 1030 | 122527張 | 618.0 | 609.0 | 623.0 | 607.0 |
2021-11-12 | 74.89 (+0.11) | 1.0 (-0.01) | 0.6 (+0.01) | 25396 | -919 | 1534 | 163983張 | 605.0 | 600.0 | 617.0 | 598.0 |
2021-11-05 | 74.78 (+0.08) | 1.01 (0.0) | 0.59 (0.0) | 20833 | -350 | 575 | 113029張 | 591.0 | 591.0 | 600.0 | 585.0 |
2021-10-29 | 74.7 (+0.02) | 1.01 (0.0) | 0.59 (0.0) | 3507 | -479 | -1202 | 125398張 | 590.0 | 597.0 | 604.0 | 589.0 |
2021-10-22 | 74.68 (+0.06) | 1.01 (+0.01) | 0.59 (0.0) | 14583 | 1656 | 342 | 87120張 | 600.0 | 604.0 | 604.0 | 590.0 |
2021-10-15 | 74.62 (+0.08) | 1.0 (0.0) | 0.59 (0.0) | 22481 | 1591 | 1380 | 115969張 | 600.0 | 570.0 | 600.0 | 564.0 |
2021-10-08 | 74.54 (-0.14) | 1.0 (+0.02) | 0.59 (+0.02) | -30363 | 3010 | 3217 | 143423張 | 575.0 | 574.0 | 583.0 | 560.0 |
2021-10-01 | 74.68 (-0.16) | 0.98 (-0.05) | 0.57 (-0.03) | -46023 | 2413 | -5738 | 164518張 | 574.0 | 600.0 | 602.0 | 571.0 |
2021-09-24 | 74.84 (-0.07) | 1.03 (0.0) | 0.6 (-0.01) | -15917 | 828 | -3375 | 82771張 | 598.0 | 586.0 | 598.0 | 583.0 |
2021-09-17 | 74.91 (+0.01) | 1.03 (0.0) | 0.61 (-0.01) | -9110 | 704 | -3821 | 123575張 | 600.0 | 619.0 | 620.0 | 599.0 |
2021-09-10 | 74.9 (+0.09) | 1.03 (+0.01) | 0.62 (0.0) | 24933 | 1091 | 460 | 161409張 | 622.0 | 623.0 | 638.0 | 610.0 |
2021-09-03 | 74.81 (+0.34) | 1.02 (0.0) | 0.62 (+0.02) | 83621 | 2468 | 4536 | 211396張 | 620.0 | 602.0 | 620.0 | 598.0 |
2021-08-27 | 74.47 (+0.09) | 1.02 (+0.02) | 0.6 (+0.01) | 22311 | 4716 | 3486 | 165527張 | 599.0 | 560.0 | 603.0 | 559.0 |
2021-08-20 | 74.38 (-0.27) | 1.0 (+0.01) | 0.59 (0.0) | -67700 | 2456 | 1249 | 188733張 | 552.0 | 582.0 | 586.0 | 551.0 |
2021-08-13 | 74.65 (-0.01) | 0.99 (+0.01) | 0.59 (0.0) | -1944 | 2203 | -29 | 97016張 | 581.0 | 590.0 | 596.0 | 579.0 |
2021-08-06 | 74.66 (+0.1) | 0.98 (-0.01) | 0.59 (0.0) | 28061 | -2301 | 149 | 106435張 | 591.0 | 583.0 | 598.0 | 580.0 |
2021-07-30 | 74.56 (-0.06) | 0.99 (0.0) | 0.59 (+0.01) | -17733 | 397 | 2713 | 132268張 | 580.0 | 591.0 | 591.0 | 573.0 |
2021-07-23 | 74.62 (-0.12) | 0.99 (0.0) | 0.58 (+0.02) | -27593 | -1809 | 5026 | 128859張 | 585.0 | 583.0 | 594.0 | 578.0 |
2021-07-16 | 74.74 (+0.1) | 0.99 (0.0) | 0.56 (+0.01) | 22400 | 263 | 2609 | 212516張 | 589.0 | 595.0 | 615.0 | 588.0 |
2021-07-09 | 74.64 (-0.06) | 0.99 (-0.01) | 0.55 (0.0) | -11779 | -1985 | -521 | 113632張 | 584.0 | 588.0 | 597.0 | 580.0 |
2021-07-02 | 74.7 (+0.06) | 1.0 (+0.17) | 0.55 (0.0) | 14394 | -1522 | 593 | 118614張 | 588.0 | 590.0 | 599.0 | 586.0 |
2021-06-25 | 74.64 (-0.06) | 0.83 (0.0) | 0.55 (+0.03) | -19765 | -253 | 5735 | 152766張 | 591.0 | 590.0 | 598.0 | 578.0 |
2021-06-18 | 74.7 (+0.03) | 0.83 (-0.02) | 0.52 (+0.01) | 11788 | -3354 | 3858 | 127383張 | 603.0 | 607.0 | 609.0 | 598.0 |
2021-06-11 | 74.67 (+0.03) | 0.85 (+0.01) | 0.51 (+0.01) | 12004 | 3063 | 1334 | 108070張 | 602.0 | 594.0 | 603.0 | 583.0 |
2021-06-04 | 74.64 (+0.04) | 0.84 (+0.01) | 0.5 (0.0) | 9917 | 1404 | 1898 | 120155張 | 595.0 | 595.0 | 600.0 | 590.0 |
2021-05-28 | 74.6 (+0.07) | 0.83 (+0.01) | 0.5 (0.0) | 17966 | 3864 | -294 | 171763張 | 590.0 | 570.0 | 592.0 | 566.0 |
2021-05-21 | 74.53 (+0.08) | 0.82 (+0.01) | 0.5 (0.0) | 12066 | 1085 | 443 | 197256張 | 573.0 | 544.0 | 577.0 | 541.0 |
2021-05-14 | 74.45 (-0.18) | 0.81 (+0.02) | 0.5 (-0.01) | -40502 | 4335 | -3527 | 335874張 | 557.0 | 596.0 | 597.0 | 518.0 |
2021-05-07 | 74.63 (-0.04) | 0.79 (-0.01) | 0.51 (0.0) | -8502 | -207 | -1126 | 185980張 | 599.0 | 595.0 | 600.0 | 580.0 |
2021-04-29 | 74.67 (+0.08) | 0.8 (0.0) | 0.51 (-0.01) | 20577 | -2377 | -1091 | 119546張 | 600.0 | 605.0 | 611.0 | 600.0 |
2021-04-23 | 74.59 (-0.03) | 0.8 (-0.02) | 0.52 (-0.02) | -7583 | -2951 | -4616 | 170883張 | 602.0 | 605.0 | 607.0 | 590.0 |
2021-04-16 | 74.62 (-0.02) | 0.82 (-0.01) | 0.54 (0.0) | -5509 | -3304 | -93 | 168198張 | 610.0 | 612.0 | 619.0 | 600.0 |
2021-04-09 | 74.64 (+0.11) | 0.83 (-0.01) | 0.54 (+0.01) | 25900 | -2452 | 2624 | 124065張 | 610.0 | 615.0 | 618.0 | 603.0 |
2021-04-01 | 74.53 (+0.08) | 0.84 (+0.02) | 0.53 (0.0) | 19600 | 294 | -500 | 165687張 | 602.0 | 599.0 | 602.0 | 587.0 |
2021-03-26 | 74.45 (-0.33) | 0.82 (0.0) | 0.53 (0.0) | -85270 | 306 | -714 | 295346張 | 590.0 | 588.0 | 603.0 | 570.0 |
2021-03-19 | 74.78 (-0.19) | 0.82 (-0.01) | 0.53 (0.0) | -53814 | -1193 | -938 | 216675張 | 591.0 | 614.0 | 614.0 | 591.0 |
2021-03-12 | 74.97 (-0.15) | 0.83 (+0.01) | 0.53 (0.0) | -30744 | 1368 | 824 | 253223張 | 614.0 | 608.0 | 618.0 | 585.0 |
2021-03-05 | 75.12 (-0.25) | 0.82 (+0.01) | 0.53 (+0.01) | -63351 | 2496 | 3066 | 280052張 | 601.0 | 621.0 | 622.0 | 584.0 |
2021-02-26 | 75.37 (-0.36) | 0.81 (0.0) | 0.52 (-0.02) | -88183 | 1893 | -4614 | 355603張 | 606.0 | 660.0 | 662.0 | 606.0 |
2021-02-19 | 75.73 (-0.04) | 0.81 (+0.01) | 0.54 (+0.01) | -10716 | 1036 | 3012 | 276270張 | 652.0 | 664.0 | 668.0 | 647.0 |
2021-02-05 | 75.77 (-0.03) | 0.8 (0.0) | 0.53 (-0.01) | -5100 | -556 | -2694 | 315548張 | 632.0 | 595.0 | 642.0 | 587.0 |
2021-01-29 | 75.8 (-0.34) | 0.8 (+0.01) | 0.54 (+0.01) | -86444 | 4162 | 829 | 487286張 | 591.0 | 642.0 | 646.0 | 591.0 |
2021-01-22 | 76.14 (-0.29) | 0.79 (0.0) | 0.53 (+0.01) | -81987 | 460 | 4406 | 430649張 | 649.0 | 608.0 | 679.0 | 594.0 |
2021-01-15 | 76.43 (-0.18) | 0.79 (+0.01) | 0.52 (+0.01) | -46176 | 432 | 2650 | 372392張 | 601.0 | 577.0 | 625.0 | 574.0 |
2021-01-08 | 76.61 (+0.1) | 0.78 (0.0) | 0.51 (0.0) | 22441 | 363 | -513 | 246293張 | 580.0 | 530.0 | 580.0 | 528.0 |
2020-12-31 | 76.51 (+0.1) | 0.78 (-0.02) | 0.51 (+0.01) | 29929 | 614 | 1768 | 117626張 | 530.0 | 512.0 | 530.0 | 509.0 |
2020-12-25 | 76.41 (+0.08) | 0.8 (0.0) | 0.5 (0.0) | 7838 | -11 | 222 | 106905張 | 511.0 | 512.0 | 517.0 | 506.0 |
2020-12-18 | 76.33 (-0.02) | 0.8 (0.0) | 0.5 (-0.01) | -321 | -473 | -2127 | 207442張 | 510.0 | 512.0 | 515.0 | 504.0 |
2020-12-11 | 76.35 (-0.1) | 0.8 (+0.03) | 0.51 (-0.01) | -24446 | 7890 | -2507 | 229443張 | 516.0 | 512.0 | 525.0 | 505.0 |
2020-12-04 | 76.45 (-0.06) | 0.77 (0.0) | 0.52 (+0.01) | -8525 | 365 | 811 | 339251張 | 503.0 | 493.0 | 505.0 | 480.5 |
2020-11-27 | 76.51 (-0.13) | 0.77 (0.0) | 0.51 (0.0) | -34802 | -668 | 271 | 196559張 | 489.0 | 494.5 | 500.0 | 486.5 |
2020-11-20 | 76.64 (+0.03) | 0.77 (0.0) | 0.51 (0.0) | 6634 | -1442 | 1174 | 298340張 | 488.0 | 470.0 | 506.0 | 469.0 |
2020-11-13 | 76.61 (+0.11) | 0.77 (-0.01) | 0.51 (+0.01) | 28045 | -1038 | 2720 | 210036張 | 462.0 | 458.0 | 463.5 | 448.5 |
2020-11-06 | 76.5 (+0.16) | 0.78 (0.0) | 0.5 (0.0) | 38438 | 243 | 504 | 173114張 | 452.5 | 433.0 | 455.5 | 428.0 |
2020-10-30 | 76.34 (-0.23) | 0.78 (0.0) | 0.5 (-0.02) | -62116 | -228 | -6277 | 166663張 | 432.0 | 455.0 | 455.0 | 432.0 |
2020-10-23 | 76.57 (+0.07) | 0.78 (0.0) | 0.52 (-0.02) | 19249 | -361 | -5857 | 135384張 | 452.0 | 453.0 | 458.0 | 449.5 |
2020-10-16 | 76.5 (+0.04) | 0.78 (0.0) | 0.54 (-0.01) | 8750 | 370 | -2527 | 264888張 | 449.0 | 458.0 | 465.0 | 448.5 |
2020-10-08 | 76.46 (+0.22) | 0.78 (0.0) | 0.55 (0.0) | 52742 | 727 | 1479 | 175060張 | 453.0 | 438.0 | 454.0 | 431.5 |
2020-09-30 | 76.24 (+0.07) | 0.78 (-0.14) | 0.55 (0.0) | 9512 | 455 | 167 | 106017張 | 433.0 | 427.0 | 435.0 | 424.5 |
2020-09-25 | 76.17 (-0.29) | 0.92 (-0.02) | 0.55 (-0.03) | -74045 | -5079 | -8069 | 248237張 | 424.0 | 443.5 | 450.0 | 421.0 |
2020-09-18 | 76.46 (-0.03) | 0.94 (-0.01) | 0.58 (0.0) | -6112 | -1387 | 262 | 247015張 | 444.0 | 436.0 | 462.0 | 435.5 |
2020-09-11 | 76.49 (-0.04) | 0.95 (+0.01) | 0.58 (0.0) | -7316 | 762 | -888 | 174472張 | 436.5 | 428.0 | 436.5 | 423.0 |
2020-09-04 | 76.53 (-0.05) | 0.94 (-0.01) | 0.58 (0.0) | -7052 | -1651 | -182 | 272746張 | 429.0 | 437.0 | 441.0 | 426.5 |
2020-08-28 | 76.58 (-0.07) | 0.95 (0.0) | 0.58 (+0.01) | -18564 | 299 | 1751 | 241876張 | 435.0 | 427.5 | 453.5 | 425.0 |
2020-08-21 | 76.65 (+0.13) | 0.95 (0.0) | 0.57 (-0.01) | 21825 | -44 | -583 | 228710張 | 424.5 | 427.0 | 440.5 | 401.0 |
2020-08-14 | 76.52 (-0.02) | 0.95 (0.0) | 0.58 (0.0) | -4028 | 799 | -2154 | 194522張 | 427.0 | 427.5 | 437.5 | 419.0 |
2020-08-07 | 76.54 (+0.04) | 0.95 (0.0) | 0.58 (-0.01) | 5673 | 186 | -184 | 247501張 | 433.0 | 420.5 | 438.0 | 415.0 |
2020-07-31 | 76.5 (-0.03) | 0.95 (-0.02) | 0.59 (+0.01) | -7188 | -5381 | 587 | 484536張 | 425.5 | 420.5 | 466.5 | 416.5 |
2020-07-24 | 76.53 (+0.04) | 0.97 (0.0) | 0.58 (-0.02) | 10863 | -2201 | -4719 | 289726張 | 386.0 | 370.0 | 395.0 | 362.5 |
2020-07-17 | 76.49 (+0.05) | 0.97 (-0.01) | 0.6 (0.0) | -7783 | -566 | -369 | 322581張 | 367.0 | 351.0 | 370.0 | 350.5 |
2020-07-10 | 76.44 (+0.23) | 0.98 (0.0) | 0.6 (+0.01) | 59532 | -182 | 2121 | 248428張 | 348.5 | 332.5 | 353.0 | 332.0 |
2020-07-03 | 76.21 (+0.16) | 0.98 (+0.05) | 0.59 (-0.01) | 43938 | 4555 | -473 | 229046張 | 329.5 | 314.0 | 330.5 | 310.0 |
2020-06-24 | 76.05 (+0.27) | 0.93 (0.0) | 0.6 (+0.01) | 46080 | 184 | 988 | 149841張 | 227.0 | 314.5 | 320.0 | 226.5 |
2020-06-19 | 75.78 (-0.03) | 0.93 (0.0) | 0.59 (-0.01) | 21619 | -28 | -2854 | 210024張 | 314.5 | 316.0 | 317.5 | 308.5 |
2020-06-12 | 75.81 (+0.08) | 0.93 (0.0) | 0.6 (0.0) | 52517 | 488 | -106 | 228901張 | 316.0 | 316.0 | 327.0 | 312.5 |
2020-06-05 | 75.73 (+0.25) | 0.93 (+0.01) | 0.6 (+0.02) | 62549 | 1262 | 5934 | 223796張 | 311.5 | 294.0 | 312.0 | 293.5 |
2020-05-29 | 75.48 (-0.05) | 0.92 (-0.01) | 0.58 (+0.01) | -9316 | -189 | 2694 | 221142張 | 292.0 | 290.5 | 298.5 | 288.5 |
2020-05-22 | 75.53 (-0.15) | 0.93 (+0.01) | 0.57 (0.0) | -39735 | 1346 | 897 | 264183張 | 292.0 | 291.0 | 298.0 | 290.0 |
2020-05-15 | 75.68 (-0.18) | 0.92 (+0.01) | 0.57 (+0.01) | -46427 | 2745 | 820 | 209817張 | 298.0 | 300.0 | 301.5 | 292.5 |
2020-05-08 | 75.86 (-0.25) | 0.91 (0.0) | 0.56 (-0.01) | -65445 | 931 | -523 | 195576張 | 297.5 | 294.5 | 300.0 | 292.5 |
2020-04-30 | 76.11 (+0.14) | 0.91 (+0.01) | 0.57 (0.0) | 36192 | 1136 | -212 | 180806張 | 304.5 | 298.0 | 305.0 | 294.5 |
2020-04-24 | 75.97 (-0.07) | 0.9 (0.0) | 0.57 (-0.01) | -18357 | -668 | -2990 | 216547張 | 294.0 | 308.0 | 309.0 | 290.5 |
2020-04-17 | 76.04 (+0.23) | 0.9 (+0.01) | 0.58 (-0.01) | 60341 | 3818 | -2964 | 296659張 | 306.5 | 278.5 | 308.5 | 278.5 |
2020-04-10 | 75.81 (+0.15) | 0.89 (0.0) | 0.59 (0.0) | 35936 | 195 | 331 | 204782張 | 279.5 | 273.0 | 288.0 | 270.0 |
2020-04-01 | 75.66 (-0.02) | 0.89 (+0.25) | 0.59 (-0.01) | -90 | 138 | -2632 | 154877張 | 271.5 | 263.5 | 276.5 | 262.5 |
2020-03-27 | 75.68 (+0.13) | 0.64 (0.0) | 0.6 (-0.03) | 28469 | 293 | -7728 | 363365張 | 273.0 | 257.0 | 286.0 | 252.0 |
2020-03-20 | 75.55 (-0.7) | 0.64 (+0.02) | 0.63 (-0.06) | -155046 | 4136 | -16086 | 699336張 | 254.5 | 285.0 | 291.0 | 235.5 |
2020-03-13 | 76.25 (-0.69) | 0.62 (0.0) | 0.69 (-0.03) | -175659 | 1438 | -7199 | 493867張 | 290.0 | 307.5 | 310.5 | 272.5 |
2020-03-06 | 76.94 (-0.3) | 0.62 (+0.01) | 0.72 (0.0) | -71978 | 528 | -1614 | 277318張 | 315.0 | 308.0 | 326.0 | 308.0 |
2020-02-27 | 77.24 (-0.4) | 0.61 (0.0) | 0.72 (0.0) | -99121 | 595 | 1139 | 204790張 | 316.0 | 319.5 | 323.5 | 315.0 |
2020-02-21 | 77.64 (-0.26) | 0.61 (-0.01) | 0.72 (+0.01) | -61792 | -1497 | 2987 | 179700張 | 325.0 | 331.5 | 333.0 | 322.0 |
2020-02-14 | 77.9 (-0.02) | 0.62 (0.0) | 0.71 (0.0) | -2015 | -1124 | -293 | 139033張 | 335.0 | 321.5 | 338.0 | 321.0 |
2020-02-07 | 77.92 (-0.04) | 0.62 (0.0) | 0.71 (0.0) | -4984 | -135 | -340 | 208236張 | 328.0 | 315.0 | 332.5 | 312.0 |
2020-01-31 | 77.96 (-0.17) | 0.62 (-0.01) | 0.71 (-0.01) | -43434 | -2031 | -2357 | 189732張 | 320.0 | 326.0 | 326.0 | 316.5 |
2020-01-20 | 78.13 (-0.01) | 0.63 (0.0) | 0.72 (0.0) | -3628 | -601 | 1169 | 35551張 | 333.0 | 334.0 | 335.5 | 333.0 |
2020-01-17 | 78.14 (-0.18) | 0.63 (-0.01) | 0.72 (+0.02) | -50133 | -2858 | 3167 | 227733張 | 333.0 | 342.0 | 346.0 | 330.0 |
2020-01-10 | 78.32 (-0.05) | 0.64 (-0.01) | 0.7 (-0.01) | -19476 | -1203 | -531 | 195614張 | 339.5 | 333.0 | 341.0 | 325.0 |
2020-01-03 | 78.37 (0.0) | 0.65 (0.0) | 0.71 (0.0) | -2164 | 18 | -1125 | 91008張 | 339.5 | 227.0 | 345.0 | 226.5 |
2019-12-31 | 78.37 (-0.05) | 0.65 (-0.04) | 0.71 (0.0) | -10684 | -514 | 342 | 179101張 | 219.5 | 338.0 | 339.0 | 206.5 |
2019-12-27 | 78.42 (+0.14) | 0.69 (0.0) | 0.71 (+0.01) | 8354 | 40 | 1274 | 81063張 | 338.0 | 329.5 | 338.0 | 329.5 |
2019-12-20 | 78.28 (-0.28) | 0.69 (-0.01) | 0.7 (+0.02) | -65460 | -467 | 6945 | 274202張 | 329.0 | 336.5 | 345.0 | 328.5 |
2019-12-13 | 78.56 (+0.03) | 0.7 (+0.01) | 0.68 (0.0) | 12498 | 581 | -1877 | 192378張 | 339.0 | 314.0 | 343.0 | 312.5 |
2019-12-06 | 78.53 (+0.08) | 0.69 (0.0) | 0.68 (0.0) | 21663 | 54 | 396 | 145867張 | 313.0 | 307.0 | 316.0 | 304.0 |
2019-11-29 | 78.45 (-0.08) | 0.69 (0.0) | 0.68 (0.0) | -17492 | 402 | 1633 | 192441張 | 305.0 | 310.5 | 312.0 | 305.0 |
2019-11-22 | 78.53 (-0.03) | 0.69 (+0.01) | 0.68 (0.0) | -7928 | 2429 | -201 | 133033張 | 309.0 | 308.5 | 315.0 | 307.0 |
2019-11-15 | 78.56 (-0.01) | 0.68 (0.0) | 0.68 (0.0) | -5454 | 568 | -406 | 117498張 | 307.0 | 305.0 | 307.5 | 300.0 |
2019-11-08 | 78.57 (+0.02) | 0.68 (+0.01) | 0.68 (+0.01) | 5940 | 2656 | 2049 | 154242張 | 305.5 | 302.5 | 311.5 | 301.0 |
2019-11-01 | 78.55 (+0.16) | 0.67 (0.0) | 0.67 (-0.01) | 43901 | -478 | -1724 | 163057張 | 299.0 | 295.0 | 301.5 | 294.0 |
2019-10-25 | 78.39 (+0.12) | 0.67 (0.0) | 0.68 (0.0) | 31476 | -394 | -1398 | 146891張 | 293.5 | 291.0 | 294.5 | 288.5 |
2019-10-18 | 78.27 (+0.14) | 0.67 (0.0) | 0.68 (0.0) | 22080 | -268 | 114 | 238457張 | 293.0 | 291.5 | 298.0 | 288.5 |
2019-10-09 | 78.13 (+0.05) | 0.67 (0.0) | 0.68 (-0.01) | 14129 | 300 | -2854 | 92514張 | 282.0 | 279.0 | 286.5 | 277.5 |
2019-10-04 | 78.08 (+0.09) | 0.67 (0.0) | 0.69 (0.0) | 23684 | 1549 | 398 | 177511張 | 276.5 | 273.0 | 281.0 | 273.0 |
2019-09-27 | 77.99 (+0.28) | 0.67 (-0.41) | 0.69 (-0.02) | 27242 | 2848 | -3858 | 140140張 | 272.0 | 264.0 | 272.5 | 262.0 |
2019-09-20 | 77.71 (+0.24) | 1.08 (+0.01) | 0.71 (0.0) | 51626 | 823 | -666 | 192066張 | 264.0 | 262.0 | 269.5 | 261.5 |
2019-09-12 | 77.47 (+0.06) | 1.07 (0.0) | 0.71 (0.0) | 11533 | 364 | 131 | 122396張 | 262.5 | 265.5 | 266.0 | 260.5 |
2019-09-06 | 77.41 (+0.22) | 1.07 (+0.01) | 0.71 (+0.01) | 41590 | 1767 | 1626 | 140212張 | 263.5 | 258.0 | 265.0 | 253.0 |
2019-08-30 | 77.19 (+0.01) | 1.06 (0.0) | 0.7 (0.0) | 7328 | 864 | -227 | 156071張 | 259.0 | 249.0 | 259.0 | 248.5 |
2019-08-23 | 77.18 (+0.06) | 1.06 (+0.01) | 0.7 (-0.01) | 9057 | 2296 | -1685 | 102898張 | 254.0 | 251.5 | 257.5 | 250.5 |
2019-08-16 | 77.12 (-0.06) | 1.05 (-0.01) | 0.71 (0.0) | -20033 | -981 | -265 | 140088張 | 250.0 | 254.5 | 254.5 | 246.0 |
2019-08-08 | 77.18 (-0.11) | 1.06 (0.0) | 0.71 (0.0) | -28886 | 138 | 1161 | 171328張 | 253.5 | 251.0 | 254.0 | 240.0 |
2019-08-02 | 77.29 (-0.07) | 1.06 (+0.01) | 0.71 (0.0) | -17440 | 142 | -693 | 162007張 | 251.5 | 260.0 | 263.0 | 250.5 |
2019-07-26 | 77.36 (+0.09) | 1.05 (0.0) | 0.71 (-0.01) | 34138 | 149 | -4163 | 137114張 | 261.0 | 263.0 | 266.5 | 261.0 |
2019-07-19 | 77.27 (+0.16) | 1.05 (0.0) | 0.72 (0.0) | 23170 | 691 | 548 | 175540張 | 259.0 | 251.0 | 261.0 | 249.5 |
2019-07-12 | 77.11 (-0.01) | 1.05 (0.0) | 0.72 (0.0) | 2548 | 792 | 690 | 124706張 | 250.5 | 240.0 | 252.0 | 240.0 |
2019-07-05 | 77.12 () | 1.05 () | 0.72 () | -3274 | 3823 | -1233 | 168761張 | 243.0 | 245.5 | 250.0 | 241.5 |
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 | 投信買賣 | 自營商買賣 | 成交量 | 收盤 | 開盤 | 最高 | 最低 |
---|---|---|---|---|---|---|---|---|---|---|---|
2023-06-07 | 72.6 (0.0) | 1.71 (0.0) | 0.99 (+0.01) | 13561 | 1118 | 819 | 151767張 | 559.0 | 550.0 | 568.0 | 550.0 |
2023-05-31 | 72.6 (+0.74) | 1.71 (-0.01) | 0.98 (+0.14) | 198366 | -3149 | 35767 | 732697張 | 558.0 | 500.0 | 574.0 | 494.5 |
2023-04-28 | 71.86 (-0.2) | 1.72 (-0.02) | 0.84 (+0.03) | -52729 | -4387 | 7584 | 410428張 | 502.0 | 530.0 | 535.0 | 489.0 |
2023-03-31 | 72.06 (+0.15) | 1.74 (+0.02) | 0.81 (0.0) | 43740 | 5716 | 1839 | 577588張 | 533.0 | 504.0 | 539.0 | 504.0 |
2023-02-24 | 71.91 (+0.23) | 1.72 (0.0) | 0.81 (0.0) | 63379 | 1706 | -1236 | 585222張 | 511.0 | 532.0 | 546.0 | 505.0 |
2023-01-31 | 71.68 (+0.81) | 1.72 (0.0) | 0.81 (+0.03) | 201092 | -164 | 8934 | 587061張 | 522.0 | 446.0 | 543.0 | 443.0 |
2022-12-30 | 70.87 (-0.29) | 1.72 (+0.1) | 0.78 (-0.05) | -71883 | 1618 | -14295 | 663747張 | 448.5 | 506.0 | 508.0 | 442.5 |
2022-11-30 | 71.16 (+0.37) | 1.62 (+0.01) | 0.83 (-0.09) | 95607 | 4255 | -21520 | 1052833張 | 490.0 | 388.5 | 498.0 | 378.5 |
2022-10-31 | 70.79 (-0.51) | 1.61 (+0.05) | 0.92 (+0.1) | -125764 | 2811 | 25774 | 1030660張 | 390.0 | 418.5 | 451.0 | 370.0 |
2022-09-30 | 71.3 (-0.48) | 1.56 (+0.02) | 0.82 (+0.02) | -132486 | 4508 | 3276 | 661649張 | 422.0 | 495.0 | 495.5 | 422.0 |
2022-08-31 | 71.78 (-0.26) | 1.54 (+0.03) | 0.8 (+0.03) | -62068 | 8163 | 9314 | 565224張 | 505.0 | 506.0 | 527.0 | 488.5 |
2022-07-29 | 72.04 (+0.22) | 1.51 (+0.02) | 0.77 (+0.05) | 52845 | 4586 | 13273 | 776227張 | 509.0 | 471.5 | 510.0 | 433.0 |
2022-06-30 | 71.82 (-0.68) | 1.49 (+0.19) | 0.72 (+0.05) | -133556 | 559 | 12482 | 677151張 | 476.0 | 550.0 | 555.0 | 476.0 |
2022-05-31 | 72.5 (-0.16) | 1.3 (+0.01) | 0.67 (+0.03) | -37077 | 3908 | 6196 | 658580張 | 560.0 | 538.0 | 560.0 | 505.0 |
2022-04-29 | 72.66 (-0.8) | 1.29 (+0.03) | 0.64 (-0.01) | -195699 | 5983 | -408 | 682213張 | 538.0 | 585.0 | 589.0 | 523.0 |
2022-03-31 | 73.46 (-1.33) | 1.26 (+0.19) | 0.65 (+0.03) | -323698 | 12575 | 6770 | 1072611張 | 597.0 | 599.0 | 610.0 | 555.0 |
2022-02-25 | 74.79 (-0.62) | 1.07 (+0.02) | 0.62 (+0.01) | -150175 | 7067 | 2394 | 615010張 | 604.0 | 644.0 | 650.0 | 600.0 |
2022-01-26 | 75.41 (+0.35) | 1.05 (+0.04) | 0.61 (0.0) | 83964 | 10081 | -545 | 984110張 | 636.0 | 619.0 | 688.0 | 618.0 |
2021-12-30 | 75.06 (+0.18) | 1.01 (+0.01) | 0.61 (+0.02) | 47714 | 3404 | 4938 | 491063張 | 615.0 | 596.0 | 620.0 | 594.0 |
2021-11-30 | 74.88 (+0.18) | 1.0 (-0.01) | 0.59 (0.0) | 40644 | -3026 | 1554 | 601213張 | 596.0 | 591.0 | 623.0 | 585.0 |
2021-10-29 | 74.7 (-0.02) | 1.01 (+0.03) | 0.59 (+0.01) | -3155 | 6477 | 3220 | 510917張 | 590.0 | 579.0 | 604.0 | 560.0 |
2021-09-30 | 74.72 (+0.08) | 0.98 (-0.04) | 0.58 (-0.03) | 7271 | 4493 | -8737 | 605141張 | 580.0 | 614.0 | 638.0 | 575.0 |
2021-08-31 | 74.64 (+0.08) | 1.02 (+0.03) | 0.61 (+0.02) | 24324 | 9386 | 6171 | 657235張 | 614.0 | 583.0 | 614.0 | 551.0 |
2021-07-30 | 74.56 (-0.15) | 0.99 (-0.01) | 0.59 (+0.04) | -36375 | -4029 | 9799 | 625629張 | 580.0 | 596.0 | 615.0 | 573.0 |
2021-06-30 | 74.71 (+0.06) | 1.0 (+0.17) | 0.55 (+0.05) | 18823 | 247 | 13633 | 557079張 | 595.0 | 598.0 | 609.0 | 578.0 |
2021-05-31 | 74.65 (-0.02) | 0.83 (+0.03) | 0.5 (-0.01) | -7787 | 9063 | -4691 | 922432張 | 597.0 | 595.0 | 600.0 | 518.0 |
2021-04-29 | 74.67 (+0.23) | 0.8 (-0.04) | 0.51 (-0.02) | 55954 | -10674 | -3446 | 628665張 | 600.0 | 598.0 | 619.0 | 590.0 |
2021-03-31 | 74.44 (-0.93) | 0.84 (+0.03) | 0.53 (+0.01) | -236148 | 2861 | 2008 | 1165012張 | 587.0 | 621.0 | 622.0 | 570.0 |
2021-02-26 | 75.37 (-0.43) | 0.81 (+0.01) | 0.52 (-0.02) | -103999 | 2373 | -4296 | 947422張 | 606.0 | 595.0 | 668.0 | 587.0 |
2021-01-29 | 75.8 (-0.71) | 0.8 (+0.02) | 0.54 (+0.03) | -192166 | 5417 | 7372 | 1536622張 | 591.0 | 530.0 | 679.0 | 528.0 |
2020-12-31 | 76.51 (+0.12) | 0.78 (+0.01) | 0.51 (-0.01) | 37902 | 8427 | -3059 | 851356張 | 530.0 | 489.5 | 530.0 | 483.5 |
2020-11-30 | 76.39 (+0.05) | 0.77 (-0.01) | 0.52 (+0.02) | 4888 | -2947 | 5895 | 1027361張 | 480.5 | 433.0 | 506.0 | 428.0 |
2020-10-30 | 76.34 (+0.1) | 0.78 (0.0) | 0.5 (-0.05) | 18625 | 508 | -13182 | 741996張 | 432.0 | 438.0 | 465.0 | 431.5 |
2020-09-30 | 76.24 (-0.28) | 0.78 (-0.17) | 0.55 (-0.03) | -70644 | -6997 | -8847 | 959918張 | 433.0 | 430.0 | 462.0 | 421.0 |
2020-08-31 | 76.52 (+0.02) | 0.95 (0.0) | 0.58 (-0.01) | -9463 | 1337 | -1033 | 1001180張 | 426.5 | 420.5 | 453.5 | 401.0 |
2020-07-31 | 76.5 (+0.44) | 0.95 (-0.01) | 0.59 (-0.01) | 95659 | -4420 | -3023 | 1468403張 | 425.5 | 315.0 | 466.5 | 314.0 |
2020-06-30 | 76.06 (+0.58) | 0.96 (+0.04) | 0.6 (+0.02) | 186468 | 2551 | 4132 | 918478張 | 313.0 | 294.0 | 327.0 | 226.5 |
2020-05-29 | 75.48 (-0.63) | 0.92 (+0.01) | 0.58 (+0.01) | -160923 | 4833 | 3888 | 890720張 | 292.0 | 294.5 | 301.5 | 288.5 |
2020-04-30 | 76.11 (+0.45) | 0.91 (+0.02) | 0.57 (-0.02) | 116359 | 5142 | -6868 | 946367張 | 304.5 | 276.5 | 309.0 | 270.0 |
2020-03-31 | 75.66 (-1.58) | 0.89 (+0.28) | 0.59 (-0.13) | -376551 | 5872 | -34226 | 1941194張 | 274.0 | 308.0 | 326.0 | 235.5 |
2020-02-27 | 77.24 (-0.72) | 0.61 (-0.01) | 0.72 (+0.01) | -167912 | -2161 | 3493 | 731761張 | 316.0 | 315.0 | 338.0 | 312.0 |
2020-01-31 | 77.96 (-0.41) | 0.62 (-0.03) | 0.71 (0.0) | -118835 | -6675 | 323 | 739639張 | 320.0 | 227.0 | 346.0 | 226.5 |
2019-12-31 | 78.37 (-0.08) | 0.65 (-0.04) | 0.71 (+0.03) | -33629 | -306 | 7080 | 738054張 | 331.0 | 307.0 | 345.0 | 304.0 |
2019-11-29 | 78.45 (-0.08) | 0.69 (+0.02) | 0.68 (+0.01) | -18550 | 6185 | 3041 | 627432張 | 305.0 | 299.5 | 315.0 | 296.5 |
2019-10-31 | 78.53 (+0.54) | 0.67 (0.0) | 0.67 (-0.02) | 128886 | 579 | -5430 | 788214張 | 298.5 | 273.0 | 301.5 | 273.0 |
2019-09-27 | 77.99 (+0.8) | 0.67 (-0.39) | 0.69 (-0.01) | 131991 | 5802 | -2767 | 594814張 | 272.0 | 258.0 | 272.5 | 253.0 |
2019-08-30 | 77.19 (-0.17) | 1.06 (0.0) | 0.7 (0.0) | -52564 | 2278 | 1284 | 654659張 | 259.0 | 257.5 | 259.0 | 240.0 |
2019-07-31 | 77.36 () | 1.06 () | 0.7 () | 59172 | 5636 | -7151 | 683857張 | 259.5 | 245.5 | 266.5 | 240.0 |