- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 66.45 (-0.02) | 1.59 (0.0) | 0.43 (0.0) | -225 | -8.95 | 0 | 0.0 | -17 | -0.68 | 2513 | 171.0 | 172.0 | 172.5 | 171.0 |
| 2024-04-24 | 66.47 (-0.09) | 1.59 (0.0) | 0.43 (+0.01) | 47 | 1.13 | 3 | 0.07 | 72 | 1.73 | 4151 | 173.5 | 174.0 | 174.0 | 171.0 |
| 2024-04-23 | 66.56 (-0.03) | 1.59 (+0.01) | 0.42 (0.0) | 628 | 17.49 | 119 | 3.31 | 46 | 1.28 | 3590 | 173.0 | 173.0 | 174.0 | 172.0 |
| 2024-04-22 | 66.59 (+0.14) | 1.58 (-0.21) | 0.42 (+0.01) | 2146 | 45.58 | 132 | 2.8 | 110 | 2.34 | 4708 | 172.5 | 169.5 | 173.0 | 168.0 |
| 2024-04-19 | 66.45 (-0.22) | 1.79 (+0.01) | 0.41 (-0.01) | -3990 | -44.23 | 143 | 1.59 | -157 | -1.74 | 9022 | 168.0 | 170.5 | 171.5 | 165.0 |
| 2024-04-18 | 66.67 (+0.06) | 1.78 (0.0) | 0.42 (0.0) | 774 | 17.63 | -23 | -0.52 | -9 | -0.2 | 4391 | 172.0 | 171.0 | 173.0 | 170.5 |
| 2024-04-17 | 66.61 (-0.13) | 1.78 (0.0) | 0.42 (-0.01) | -2099 | -46.62 | -2 | -0.04 | -61 | -1.35 | 4502 | 170.5 | 170.5 | 171.0 | 169.5 |
| 2024-04-16 | 66.74 (-0.19) | 1.78 (0.0) | 0.43 (0.0) | -3625 | -59.07 | 15 | 0.24 | -65 | -1.06 | 6137 | 170.0 | 172.0 | 173.0 | 170.0 |
| 2024-04-15 | 66.93 (0.0) | 1.78 (0.0) | 0.43 (0.0) | 105 | 3.55 | 2 | 0.07 | -51 | -1.72 | 2959 | 173.0 | 173.0 | 174.5 | 172.5 |
| 2024-04-12 | 66.93 (-0.06) | 1.78 (0.0) | 0.43 (-0.01) | -964 | -26.63 | -16 | -0.44 | -62 | -1.71 | 3620 | 174.5 | 175.0 | 175.5 | 174.0 |
| 2024-04-11 | 66.99 (-0.06) | 1.78 (0.0) | 0.44 (0.0) | -1032 | -28.51 | 3 | 0.08 | 3 | 0.08 | 3620 | 175.5 | 177.5 | 178.0 | 174.5 |
| 2024-04-10 | 67.05 (+0.05) | 1.78 (0.0) | 0.44 (0.0) | 725 | 12.15 | -8 | -0.13 | 53 | 0.89 | 5969 | 178.5 | 179.0 | 180.5 | 178.0 |
| 2024-04-09 | 67.0 (+0.25) | 1.78 (-0.01) | 0.44 (0.0) | 1763 | 25.22 | -64 | -0.92 | -12 | -0.17 | 6991 | 178.5 | 177.0 | 179.0 | 176.0 |
| 2024-04-08 | 66.75 (+0.04) | 1.79 (0.0) | 0.44 (0.0) | 517 | 13.58 | 0 | 0.0 | -10 | -0.26 | 3808 | 176.0 | 174.0 | 178.0 | 174.0 |
| 2024-04-03 | 66.71 (+0.09) | 1.79 (0.0) | 0.44 (0.0) | 1360 | 20.82 | -13 | -0.2 | 8 | 0.12 | 6531 | 175.5 | 175.0 | 176.0 | 174.0 |
| 2024-04-02 | 66.62 (-0.02) | 1.79 (0.0) | 0.44 (0.0) | -514 | -13.02 | -71 | -1.8 | -9 | -0.23 | 3949 | 176.0 | 176.5 | 177.5 | 175.0 |
| 2024-04-01 | 66.64 (+0.13) | 1.79 (-0.01) | 0.44 (0.0) | 2423 | 50.62 | -204 | -4.26 | 4 | 0.08 | 4787 | 175.5 | 173.0 | 176.0 | 173.0 |
| 2024-03-29 | 66.51 (-0.1) | 1.8 (0.0) | 0.44 (+0.01) | -402 | -22.31 | -4 | -0.22 | 45 | 2.5 | 1802 | 172.0 | 172.0 | 173.0 | 171.5 |
| 2024-03-28 | 66.61 (-0.11) | 1.8 (-0.01) | 0.43 (0.0) | -2067 | -40.28 | -14 | -0.27 | 7 | 0.14 | 5131 | 171.5 | 173.5 | 175.0 | 171.5 |
| 2024-03-27 | 66.72 (-0.02) | 1.81 (0.0) | 0.43 (0.0) | -438 | -24.96 | -5 | -0.28 | -13 | -0.74 | 1755 | 172.0 | 171.5 | 172.5 | 171.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 66.74 (-0.1) | 1.81 (0.0) | 0.43 (0.0) | -2108 | -41.34 | -55 | -1.08 | 21 | 0.41 | 5099 | 172.0 | 172.0 | 174.0 | 170.5 |
| 2024-03-25 | 66.84 (+0.01) | 1.81 (0.0) | 0.43 (0.0) | 210 | 8.63 | -16 | -0.66 | 19 | 0.78 | 2433 | 174.0 | 170.5 | 174.0 | 170.5 |
| 2024-03-22 | 66.83 (-0.25) | 1.81 (0.0) | 0.43 (-0.01) | -4397 | -63.45 | -10 | -0.14 | -104 | -1.5 | 6930 | 171.5 | 174.0 | 174.5 | 170.5 |
| 2024-03-21 | 67.08 (+0.21) | 1.81 (-0.01) | 0.44 (+0.01) | 3104 | 59.63 | -157 | -3.02 | 51 | 0.98 | 5205 | 176.5 | 173.5 | 177.0 | 173.0 |
| 2024-03-20 | 66.87 (-0.15) | 1.82 (-0.01) | 0.43 (-0.01) | -736 | -20.1 | -80 | -2.19 | -103 | -2.81 | 3661 | 172.0 | 172.0 | 173.0 | 171.5 |
| 2024-03-19 | 67.02 (-0.07) | 1.83 (0.0) | 0.44 (0.0) | -1398 | -32.4 | -39 | -0.9 | -6 | -0.14 | 4315 | 172.5 | 173.0 | 174.0 | 172.0 |
| 2024-03-18 | 67.09 (+0.05) | 1.83 (0.0) | 0.44 (0.0) | -982 | -32.13 | -69 | -2.26 | 68 | 2.23 | 3056 | 174.0 | 176.0 | 176.5 | 174.0 |
| 2024-03-15 | 67.04 (-0.07) | 1.83 (+0.03) | 0.44 (0.0) | -1468 | -21.0 | 516 | 7.38 | 4 | 0.06 | 6991 | 177.0 | 178.0 | 178.0 | 174.5 |
| 2024-03-14 | 67.11 (+0.17) | 1.8 (0.0) | 0.44 (0.0) | 2259 | 31.64 | -18 | -0.25 | -35 | -0.49 | 7139 | 179.0 | 176.5 | 180.5 | 176.5 |
| 2024-03-13 | 66.94 (+0.03) | 1.8 (+0.01) | 0.44 (0.0) | 322 | 6.91 | 241 | 5.17 | 4 | 0.09 | 4660 | 176.0 | 175.0 | 177.5 | 174.0 |
| 2024-03-12 | 66.91 (+0.01) | 1.79 (+0.03) | 0.44 (0.0) | 27 | 0.85 | 386 | 12.22 | 40 | 1.27 | 3159 | 176.0 | 174.5 | 176.0 | 173.5 |
| 2024-03-11 | 66.9 (+0.04) | 1.76 (0.0) | 0.44 (0.0) | 541 | 19.46 | 17 | 0.61 | 2 | 0.07 | 2780 | 174.5 | 172.0 | 174.5 | 171.5 |
| 2024-03-08 | 66.86 (-0.03) | 1.76 (+0.01) | 0.44 (0.0) | -1307 | -23.21 | 134 | 2.38 | -20 | -0.36 | 5632 | 172.5 | 173.5 | 174.0 | 171.0 |
| 2024-03-07 | 66.89 (-0.02) | 1.75 (0.0) | 0.44 (0.0) | -459 | -10.66 | 135 | 3.13 | -34 | -0.79 | 4307 | 175.0 | 174.0 | 175.0 | 173.0 |
| 2024-03-06 | 66.91 (+0.07) | 1.75 (+0.02) | 0.44 (0.0) | 481 | 8.46 | 218 | 3.83 | -42 | -0.74 | 5688 | 175.0 | 173.0 | 176.5 | 172.5 |
| 2024-03-05 | 66.84 (-0.01) | 1.73 (0.0) | 0.44 (-0.01) | -327 | -11.09 | -11 | -0.37 | -85 | -2.88 | 2948 | 173.5 | 173.5 | 175.0 | 173.0 |
| 2024-03-04 | 66.85 (-0.02) | 1.73 (+0.03) | 0.45 (0.0) | -391 | -15.57 | 565 | 22.5 | 2 | 0.08 | 2511 | 174.0 | 173.0 | 174.0 | 173.0 |
| 2024-03-01 | 66.87 (-0.09) | 1.7 (+0.03) | 0.45 (0.0) | -1565 | -36.76 | 365 | 8.57 | -14 | -0.33 | 4257 | 174.0 | 174.5 | 175.0 | 172.5 |
| 2024-02-29 | 66.96 (-0.05) | 1.67 (0.0) | 0.45 (0.0) | 201 | 4.28 | -2 | -0.04 | -11 | -0.23 | 4695 | 174.5 | 172.0 | 175.0 | 171.0 |
| 2024-02-27 | 67.01 (-0.08) | 1.67 (-0.02) | 0.45 (+0.01) | -1420 | -30.35 | -171 | -3.65 | 144 | 3.08 | 4679 | 172.0 | 174.0 | 176.0 | 172.0 |
| 2024-02-26 | 67.09 (-0.11) | 1.69 (0.0) | 0.44 (+0.01) | -1387 | -26.88 | -64 | -1.24 | 97 | 1.88 | 5160 | 173.0 | 176.0 | 176.5 | 172.5 |
| 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 | |||
| 2024-02-23 | 67.2 (-0.03) | 1.69 (0.0) | 0.43 (0.0) | -511 | -16.81 | -21 | -0.69 | 2 | 0.07 | 3039 | 176.0 | 175.5 | 177.5 | 175.0 |
| 2024-02-22 | 67.23 (+0.01) | 1.69 (0.0) | 0.43 (+0.01) | 355 | 10.48 | -8 | -0.24 | 163 | 4.81 | 3387 | 176.0 | 176.5 | 177.5 | 175.0 |
| 2024-02-21 | 67.22 (-0.09) | 1.69 (0.0) | 0.42 (-0.01) | -1083 | -23.71 | 4 | 0.09 | -87 | -1.9 | 4567 | 176.0 | 177.5 | 178.5 | 175.0 |
| 2024-02-20 | 67.31 (+0.09) | 1.69 (0.0) | 0.43 (0.0) | 1325 | 34.93 | -7 | -0.18 | -9 | -0.24 | 3793 | 177.5 | 174.5 | 177.5 | 174.5 |
| 2024-02-19 | 67.22 (-0.01) | 1.69 (0.0) | 0.43 (+0.01) | -159 | -3.57 | 9 | 0.2 | 191 | 4.29 | 4450 | 174.0 | 173.0 | 175.0 | 172.0 |
| 2024-02-16 | 67.23 (-0.26) | 1.69 (-0.03) | 0.42 (+0.01) | -4776 | -46.25 | -510 | -4.94 | 192 | 1.86 | 10326 | 171.0 | 170.0 | 173.0 | 168.0 |
| 2024-02-15 | 67.49 (-0.34) | 1.72 (0.0) | 0.41 (+0.01) | -5524 | -65.75 | 2 | 0.02 | 23 | 0.27 | 8402 | 170.0 | 171.0 | 172.0 | 170.0 |
| 2024-02-05 | 67.83 (-0.09) | 1.72 (0.0) | 0.4 (-0.01) | -1344 | -27.75 | -34 | -0.7 | -124 | -2.56 | 4844 | 174.0 | 174.0 | 174.0 | 171.0 |
| 2024-02-02 | 67.92 (-0.07) | 1.72 (+0.01) | 0.41 (0.0) | -1084 | -22.69 | 256 | 5.36 | -37 | -0.77 | 4777 | 174.5 | 175.0 | 175.5 | 174.0 |
| 2024-02-01 | 67.99 (-0.06) | 1.71 (0.0) | 0.41 (-0.01) | -981 | -19.62 | 13 | 0.26 | -107 | -2.14 | 5000 | 175.0 | 174.5 | 176.0 | 173.0 |
| 2024-01-31 | 68.05 (-0.09) | 1.71 (0.0) | 0.42 (0.0) | -1423 | -41.4 | -1 | -0.03 | 9 | 0.26 | 3437 | 174.0 | 173.0 | 175.0 | 173.0 |
| 2024-01-30 | 68.14 (-0.41) | 1.71 (+0.02) | 0.42 (0.0) | -6520 | -63.15 | 299 | 2.9 | 2 | 0.02 | 10324 | 174.0 | 178.0 | 178.5 | 174.0 |
| 2024-01-29 | 68.55 (-0.02) | 1.69 (0.0) | 0.42 (0.0) | -538 | -14.17 | 0 | 0.0 | -11 | -0.29 | 3797 | 179.0 | 177.5 | 180.0 | 177.0 |
| 2024-01-26 | 68.57 (-0.13) | 1.69 (0.0) | 0.42 (0.0) | -2149 | -57.99 | 35 | 0.94 | 11 | 0.3 | 3706 | 177.5 | 179.0 | 179.5 | 177.0 |
| 2024-01-25 | 68.7 (-0.04) | 1.69 (0.0) | 0.42 (0.0) | -703 | -16.81 | -4 | -0.1 | -1 | -0.02 | 4181 | 179.5 | 178.5 | 181.0 | 178.5 |
| 2024-01-24 | 68.74 (-0.11) | 1.69 (+0.01) | 0.42 (0.0) | -2077 | -52.54 | 93 | 2.35 | 40 | 1.01 | 3953 | 178.0 | 181.0 | 182.0 | 178.0 |
| 2024-01-23 | 68.85 (-0.03) | 1.68 (0.0) | 0.42 (+0.01) | -686 | -20.71 | 0 | 0.0 | 162 | 4.89 | 3312 | 181.0 | 181.0 | 181.5 | 179.5 |
| 2024-01-22 | 68.88 (-0.03) | 1.68 (+0.01) | 0.41 (0.0) | -723 | -21.69 | -3 | -0.09 | -17 | -0.51 | 3333 | 180.0 | 179.5 | 181.0 | 178.0 |
| 2024-01-19 | 68.91 (-0.08) | 1.67 (-0.02) | 0.41 (0.0) | -1200 | -26.86 | -268 | -6.0 | 20 | 0.45 | 4468 | 179.5 | 178.0 | 180.5 | 178.0 |
| 2024-01-18 | 68.99 (-0.16) | 1.69 (0.0) | 0.41 (+0.01) | -2306 | -45.8 | 84 | 1.67 | 104 | 2.07 | 5035 | 177.0 | 178.5 | 179.5 | 177.0 |
| 2024-01-17 | 69.15 (-0.17) | 1.69 (+0.01) | 0.4 (+0.02) | -3256 | -45.45 | 8 | 0.11 | 270 | 3.77 | 7164 | 178.5 | 181.0 | 181.5 | 178.5 |
| 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 | |||
| 2024-01-16 | 69.32 (-0.03) | 1.68 (-0.01) | 0.38 (0.0) | -1095 | -35.76 | -15 | -0.49 | 67 | 2.19 | 3062 | 182.0 | 183.0 | 183.5 | 180.5 |
| 2024-01-15 | 69.35 (-0.03) | 1.69 (0.0) | 0.38 (0.0) | -578 | -26.77 | 0 | 0.0 | -13 | -0.6 | 2159 | 184.0 | 186.0 | 186.5 | 183.5 |
| 2024-01-12 | 69.38 (-0.03) | 1.69 (+0.01) | 0.38 (0.0) | -369 | -17.82 | 36 | 1.74 | -2 | -0.1 | 2071 | 184.5 | 185.5 | 186.5 | 183.5 |
| 2024-01-11 | 69.41 (-0.03) | 1.68 (0.0) | 0.38 (0.0) | -388 | -24.25 | 118 | 7.38 | 12 | 0.75 | 1600 | 186.0 | 184.5 | 187.0 | 183.5 |
| 2024-01-10 | 69.44 (-0.01) | 1.68 (0.0) | 0.38 (0.0) | -79 | -3.2 | -122 | -4.94 | -16 | -0.65 | 2471 | 183.0 | 184.5 | 185.0 | 182.0 |
| 2024-01-09 | 69.45 (-0.1) | 1.68 (0.0) | 0.38 (0.0) | -1829 | -46.9 | -21 | -0.54 | 23 | 0.59 | 3900 | 182.5 | 187.0 | 187.0 | 182.5 |
| 2024-01-08 | 69.55 (-0.04) | 1.68 (0.0) | 0.38 (0.0) | -1121 | -23.0 | 0 | 0.0 | 68 | 1.4 | 4873 | 186.0 | 191.0 | 191.0 | 186.0 |
| 2024-01-05 | 69.59 (-0.03) | 1.68 (0.0) | 0.38 (0.0) | -916 | -25.94 | 26 | 0.74 | -53 | -1.5 | 3531 | 190.0 | 195.0 | 195.5 | 190.0 |
| 2024-01-04 | 69.62 (+0.09) | 1.68 (+0.01) | 0.38 (0.0) | 1364 | 28.29 | 279 | 5.79 | -88 | -1.83 | 4821 | 195.5 | 192.5 | 195.5 | 191.5 |
| 2024-01-03 | 69.53 (-0.01) | 1.67 (+0.06) | 0.38 (-0.01) | -900 | -20.71 | 908 | 20.9 | -52 | -1.2 | 4345 | 192.0 | 192.0 | 193.0 | 190.0 |
| 2024-01-02 | 69.54 (-0.08) | 1.61 (+0.12) | 0.39 (-0.01) | -1425 | -31.55 | 1870 | 41.41 | -179 | -3.96 | 4516 | 194.0 | 192.5 | 194.0 | 190.5 |
| 2023-12-29 | 69.62 (+0.08) | 1.49 (0.0) | 0.4 (0.0) | 1317 | 26.19 | 13 | 0.26 | 10 | 0.2 | 5028 | 193.0 | 190.0 | 193.0 | 189.0 |
| 2023-12-28 | 69.54 (0.0) | 1.49 (0.0) | 0.4 (0.0) | -66 | -1.33 | 2 | 0.04 | -63 | -1.27 | 4977 | 189.5 | 190.0 | 190.5 | 187.0 |
| 2023-12-27 | 69.54 (+0.03) | 1.49 (0.0) | 0.4 (0.0) | 373 | 13.55 | 4 | 0.15 | -42 | -1.53 | 2753 | 190.5 | 189.0 | 191.0 | 188.5 |
| 2023-12-26 | 69.51 (+0.01) | 1.49 (0.0) | 0.4 (0.0) | 346 | 13.38 | -1 | -0.04 | 106 | 4.1 | 2586 | 189.0 | 188.0 | 190.0 | 187.0 |
| 2023-12-25 | 69.5 (-0.01) | 1.49 (0.0) | 0.4 (0.0) | -211 | -10.99 | 24 | 1.25 | 32 | 1.67 | 1920 | 186.5 | 187.5 | 187.5 | 185.5 |
| 2023-12-22 | 69.51 (-0.02) | 1.49 (0.0) | 0.4 (0.0) | -17 | -0.51 | 5 | 0.15 | -7 | -0.21 | 3332 | 186.5 | 187.0 | 188.5 | 185.5 |
| 2023-12-21 | 69.53 (+0.07) | 1.49 (0.0) | 0.4 (0.0) | 1094 | 25.74 | -3 | -0.07 | 5 | 0.12 | 4250 | 187.5 | 185.0 | 187.5 | 183.5 |
| 2023-12-20 | 69.46 (-0.01) | 1.49 (0.0) | 0.4 (0.0) | -220 | -6.67 | 0 | 0.0 | -103 | -3.12 | 3297 | 185.0 | 188.0 | 188.5 | 184.5 |
| 2023-12-19 | 69.47 (+0.01) | 1.49 (0.0) | 0.4 (-0.01) | 260 | 8.21 | 0 | 0.0 | -45 | -1.42 | 3167 | 186.5 | 186.5 | 188.0 | 184.5 |
| 2023-12-18 | 69.46 (-0.08) | 1.49 (+0.01) | 0.41 (0.0) | -1135 | -17.59 | 103 | 1.6 | -21 | -0.33 | 6454 | 186.5 | 189.0 | 191.5 | 186.0 |
| 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 | |||
| 2023-12-15 | 69.54 (+0.34) | 1.48 (-0.01) | 0.41 (0.0) | 5493 | 49.41 | -23 | -0.21 | -15 | -0.13 | 11117 | 187.5 | 181.0 | 188.0 | 181.0 |
| 2023-12-14 | 69.2 (-0.04) | 1.49 (0.0) | 0.41 (0.0) | -745 | -12.97 | 0 | 0.0 | 40 | 0.7 | 5743 | 179.5 | 175.5 | 179.5 | 175.5 |
| 2023-12-13 | 69.24 (-0.22) | 1.49 (0.0) | 0.41 (0.0) | -3240 | -50.45 | 3 | 0.05 | -45 | -0.7 | 6422 | 175.5 | 178.0 | 179.0 | 175.0 |
| 2023-12-12 | 69.46 (-0.1) | 1.49 (0.0) | 0.41 (0.0) | -706 | -19.09 | 0 | 0.0 | -9 | -0.24 | 3699 | 179.0 | 180.0 | 180.5 | 178.5 |
| 2023-12-11 | 69.56 (-0.15) | 1.49 (0.0) | 0.41 (0.0) | -2132 | -39.58 | 0 | 0.0 | 3 | 0.06 | 5386 | 178.5 | 180.5 | 180.5 | 178.0 |
| 2023-12-08 | 69.71 (-0.01) | 1.49 (0.0) | 0.41 (0.0) | -417 | -8.73 | -3 | -0.06 | 25 | 0.52 | 4774 | 181.0 | 181.0 | 183.5 | 180.5 |
| 2023-12-07 | 69.72 (-0.05) | 1.49 (0.0) | 0.41 (0.0) | -954 | -24.88 | 0 | 0.0 | 2 | 0.05 | 3835 | 179.0 | 178.5 | 181.0 | 178.5 |
| 2023-12-06 | 69.77 (-0.07) | 1.49 (0.0) | 0.41 (0.0) | -552 | -29.74 | 0 | 0.0 | -19 | -1.02 | 1856 | 180.0 | 181.0 | 182.5 | 180.0 |
| 2023-12-05 | 69.84 (-0.09) | 1.49 (+0.01) | 0.41 (0.0) | -802 | -17.07 | 38 | 0.81 | -22 | -0.47 | 4698 | 181.0 | 180.0 | 181.0 | 179.0 |
| 2023-12-04 | 69.93 (+0.05) | 1.48 (0.0) | 0.41 (-0.01) | -202 | -5.37 | 7 | 0.19 | -92 | -2.45 | 3759 | 181.5 | 183.5 | 185.0 | 181.0 |
| 2023-12-01 | 69.88 (-0.08) | 1.48 (0.0) | 0.42 (+0.01) | -1974 | -43.36 | 11 | 0.24 | 11 | 0.24 | 4553 | 182.5 | 184.0 | 184.5 | 182.0 |
| 2023-11-30 | 69.96 (-0.03) | 1.48 (0.0) | 0.41 (-0.01) | -564 | -7.97 | -5 | -0.07 | -8 | -0.11 | 7075 | 186.0 | 184.5 | 186.0 | 183.0 |
| 2023-11-29 | 69.99 (-0.03) | 1.48 (0.0) | 0.42 (+0.01) | -603 | -27.08 | -3 | -0.13 | 2 | 0.09 | 2227 | 183.0 | 185.0 | 186.0 | 183.0 |
| 2023-11-28 | 70.02 (+0.03) | 1.48 (0.0) | 0.41 (0.0) | 304 | 5.77 | 49 | 0.93 | 47 | 0.89 | 5267 | 185.0 | 185.0 | 186.5 | 182.5 |
| 2023-11-27 | 69.99 (+0.06) | 1.48 (+0.01) | 0.41 (+0.01) | 737 | 15.84 | 115 | 2.47 | 143 | 3.07 | 4654 | 183.5 | 184.5 | 187.0 | 182.5 |
| 2023-11-24 | 69.93 (+0.08) | 1.47 (0.0) | 0.4 (0.0) | 1105 | 29.62 | 85 | 2.28 | -1 | -0.03 | 3731 | 184.5 | 183.0 | 185.0 | 182.5 |
| 2023-11-23 | 69.85 (+0.02) | 1.47 (0.0) | 0.4 (-0.01) | 16 | 0.64 | 5 | 0.2 | -73 | -2.93 | 2495 | 182.0 | 182.0 | 184.0 | 181.0 |
| 2023-11-22 | 69.83 (+0.02) | 1.47 (+0.01) | 0.41 (0.0) | 262 | 10.27 | 162 | 6.35 | -62 | -2.43 | 2551 | 182.5 | 179.5 | 182.5 | 179.5 |
| 2023-11-21 | 69.81 (+0.1) | 1.46 (0.0) | 0.41 (0.0) | 1165 | 20.34 | -2 | -0.03 | -48 | -0.84 | 5727 | 181.0 | 178.5 | 182.0 | 177.0 |
| 2023-11-20 | 69.71 (-0.06) | 1.46 (0.0) | 0.41 (0.0) | -752 | -29.68 | 10 | 0.39 | 0 | 0.0 | 2534 | 178.0 | 177.0 | 178.5 | 175.0 |
| 2023-11-17 | 69.77 (-0.04) | 1.46 (+0.02) | 0.41 (0.0) | -755 | -18.51 | 329 | 8.07 | 101 | 2.48 | 4079 | 177.5 | 176.5 | 179.0 | 176.0 |
| 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 | |||
| 2023-11-16 | 69.81 (-0.01) | 1.44 (-0.02) | 0.41 (+0.01) | -268 | -5.79 | -323 | -6.97 | 105 | 2.27 | 4631 | 176.5 | 174.0 | 177.0 | 174.0 |
| 2023-11-15 | 69.82 (-0.08) | 1.46 (0.0) | 0.4 (0.0) | -1234 | -24.27 | -85 | -1.67 | -51 | -1.0 | 5085 | 175.0 | 173.5 | 175.0 | 173.0 |
| 2023-11-14 | 69.9 (-0.03) | 1.46 (0.0) | 0.4 (0.0) | -613 | -25.3 | -3 | -0.12 | 40 | 1.65 | 2423 | 173.0 | 174.5 | 175.0 | 173.0 |
| 2023-11-13 | 69.93 (-0.07) | 1.46 (-0.01) | 0.4 (0.0) | -1396 | -41.83 | -196 | -5.87 | 55 | 1.65 | 3337 | 172.5 | 175.0 | 175.5 | 172.0 |
| 2023-11-10 | 70.0 (-0.21) | 1.47 (0.0) | 0.4 (0.0) | -3527 | -68.83 | 1 | 0.02 | 26 | 0.51 | 5124 | 173.5 | 175.0 | 175.0 | 173.0 |
| 2023-11-09 | 70.21 (-0.01) | 1.47 (0.0) | 0.4 (0.0) | -272 | -17.77 | -2 | -0.13 | 4 | 0.26 | 1531 | 178.0 | 179.5 | 180.0 | 177.5 |
| 2023-11-08 | 70.22 (-0.06) | 1.47 (0.0) | 0.4 (+0.01) | -1018 | -37.28 | -3 | -0.11 | 115 | 4.21 | 2731 | 179.0 | 182.0 | 182.0 | 178.5 |
| 2023-11-07 | 70.28 (-0.01) | 1.47 (0.0) | 0.39 (0.0) | -183 | -6.52 | 2 | 0.07 | 13 | 0.46 | 2805 | 182.0 | 181.0 | 182.5 | 180.0 |
| 2023-11-06 | 70.29 (+0.04) | 1.47 (0.0) | 0.39 (0.0) | 504 | 15.82 | -8 | -0.25 | 66 | 2.07 | 3186 | 181.0 | 179.0 | 182.5 | 178.5 |
| 2023-11-03 | 70.25 (+0.02) | 1.47 (0.0) | 0.39 (+0.01) | 396 | 20.21 | 1 | 0.05 | 7 | 0.36 | 1959 | 178.5 | 178.5 | 179.5 | 177.5 |
| 2023-11-02 | 70.23 (0.0) | 1.47 (0.0) | 0.38 (0.0) | -125 | -5.34 | 13 | 0.56 | 19 | 0.81 | 2340 | 176.5 | 176.5 | 178.5 | 176.0 |
| 2023-11-01 | 70.23 (-0.08) | 1.47 (0.0) | 0.38 (0.0) | -1277 | -48.83 | 37 | 1.41 | 18 | 0.69 | 2615 | 173.5 | 176.0 | 176.5 | 173.5 |
| 2023-10-31 | 70.31 (-0.03) | 1.47 (0.0) | 0.38 (0.0) | -379 | -13.9 | 12 | 0.44 | 0 | 0.0 | 2726 | 175.5 | 177.5 | 178.5 | 174.5 |
| 2023-10-30 | 70.34 (-0.02) | 1.47 (0.0) | 0.38 (0.0) | -238 | -6.94 | 47 | 1.37 | 34 | 0.99 | 3427 | 177.5 | 177.5 | 179.0 | 176.0 |
| 2023-10-27 | 70.36 (+0.12) | 1.47 (0.0) | 0.38 (0.0) | 1986 | 26.06 | -54 | -0.71 | 20 | 0.26 | 7620 | 179.0 | 173.5 | 180.5 | 173.0 |
| 2023-10-26 | 70.24 (-0.06) | 1.47 (-0.08) | 0.38 (0.0) | -1095 | -18.21 | 12 | 0.2 | -30 | -0.5 | 6012 | 171.5 | 172.0 | 174.0 | 171.0 |
| 2023-10-25 | 70.3 (-0.05) | 1.55 (0.0) | 0.38 (0.0) | -367 | -17.05 | 6 | 0.28 | 24 | 1.11 | 2153 | 173.5 | 172.5 | 175.0 | 172.0 |
| 2023-10-24 | 70.35 (-0.07) | 1.55 (0.0) | 0.38 (0.0) | -1160 | -32.89 | 14 | 0.4 | 12 | 0.34 | 3527 | 171.0 | 169.5 | 172.5 | 169.5 |
| 2023-10-23 | 70.42 (-0.1) | 1.55 (0.0) | 0.38 (0.0) | -1721 | -39.17 | 5 | 0.11 | 14 | 0.32 | 4394 | 172.0 | 171.5 | 173.5 | 170.5 |
| 2023-10-20 | 70.52 (-0.2) | 1.55 (0.0) | 0.38 (+0.01) | -3270 | -52.52 | 2 | 0.03 | 98 | 1.57 | 6226 | 174.0 | 177.0 | 177.5 | 172.0 |
| 2023-10-19 | 70.72 (-0.05) | 1.55 (0.0) | 0.37 (0.0) | -1093 | -46.27 | 5 | 0.21 | -28 | -1.19 | 2362 | 179.0 | 177.0 | 179.0 | 177.0 |
| 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 | |||
| 2023-10-18 | 70.77 (-0.08) | 1.55 (0.0) | 0.37 (0.0) | -1335 | -48.44 | -1 | -0.04 | 92 | 3.34 | 2756 | 179.0 | 180.5 | 182.0 | 178.0 |
| 2023-10-17 | 70.85 (-0.03) | 1.55 (0.0) | 0.37 (0.0) | -322 | -12.95 | -2 | -0.08 | -29 | -1.17 | 2487 | 181.0 | 182.5 | 184.0 | 181.0 |
| 2023-10-16 | 70.88 (0.0) | 1.55 (+0.01) | 0.37 (0.0) | -85 | -3.95 | 28 | 1.3 | -3 | -0.14 | 2152 | 182.5 | 182.0 | 183.0 | 181.5 |
| 2023-10-13 | 70.88 (-0.03) | 1.54 (0.0) | 0.37 (0.0) | -283 | -9.01 | -3 | -0.1 | -31 | -0.99 | 3141 | 183.0 | 182.0 | 184.0 | 182.0 |
| 2023-10-12 | 70.91 (-0.03) | 1.54 (0.0) | 0.37 (0.0) | -546 | -13.75 | 2 | 0.05 | 42 | 1.06 | 3970 | 183.5 | 183.5 | 184.0 | 180.0 |
| 2023-10-11 | 70.94 (+0.1) | 1.54 (0.0) | 0.37 (0.0) | 1917 | 29.11 | 3 | 0.05 | 54 | 0.82 | 6585 | 183.5 | 182.0 | 186.5 | 181.0 |
| 2023-10-06 | 70.84 (+0.01) | 1.54 (0.0) | 0.37 (+0.01) | 9 | 0.54 | 40 | 2.41 | 16 | 0.97 | 1657 | 178.0 | 179.5 | 180.0 | 178.0 |
| 2023-10-05 | 70.83 (0.0) | 1.54 (0.0) | 0.36 (-0.01) | -488 | -25.09 | 10 | 0.51 | -8 | -0.41 | 1945 | 177.5 | 178.0 | 179.0 | 177.0 |
| 2023-10-04 | 70.83 (-0.04) | 1.54 (0.0) | 0.37 (0.0) | -973 | -25.19 | 10 | 0.26 | -18 | -0.47 | 3862 | 177.0 | 179.5 | 179.5 | 175.5 |
| 2023-10-03 | 70.87 (-0.02) | 1.54 (0.0) | 0.37 (0.0) | -704 | -36.76 | 4 | 0.21 | 24 | 1.25 | 1915 | 179.0 | 179.5 | 181.0 | 179.0 |
| 2023-10-02 | 70.89 (-0.06) | 1.54 (0.0) | 0.37 (+0.01) | -820 | -27.8 | 25 | 0.85 | 2 | 0.07 | 2950 | 181.0 | 181.0 | 182.0 | 178.5 |
| 2023-09-28 | 70.95 (-0.03) | 1.54 (0.0) | 0.36 (-0.01) | -664 | -15.38 | 13 | 0.3 | -6 | -0.14 | 4317 | 181.0 | 184.0 | 184.5 | 180.5 |
| 2023-09-27 | 70.98 (+0.1) | 1.54 (0.0) | 0.37 (0.0) | 1539 | 42.03 | 13 | 0.35 | -63 | -1.72 | 3662 | 184.0 | 180.0 | 184.0 | 178.5 |
| 2023-09-26 | 70.88 (-0.02) | 1.54 (0.0) | 0.37 (0.0) | -276 | -9.24 | 11 | 0.37 | -68 | -2.28 | 2987 | 180.0 | 182.0 | 183.0 | 179.5 |
| 2023-09-25 | 70.9 (+0.05) | 1.54 (0.0) | 0.37 (0.0) | 854 | 31.45 | 3 | 0.11 | 87 | 3.2 | 2715 | 181.5 | 178.5 | 183.0 | 178.0 |
| 2023-09-22 | 70.85 (-0.01) | 1.54 (0.0) | 0.37 (0.0) | -92 | -3.33 | 14 | 0.51 | -1 | -0.04 | 2761 | 177.5 | 174.0 | 179.0 | 174.0 |
| 2023-09-21 | 70.86 (-0.12) | 1.54 (+0.01) | 0.37 (+0.01) | -1705 | -41.13 | 32 | 0.77 | 66 | 1.59 | 4145 | 175.5 | 179.0 | 180.0 | 175.5 |
| 2023-09-20 | 70.98 (-0.02) | 1.53 (0.0) | 0.36 (-0.02) | -343 | -10.57 | 13 | 0.4 | -223 | -6.87 | 3245 | 180.0 | 184.0 | 184.0 | 179.0 |
| 2023-09-19 | 71.0 (+0.01) | 1.53 (0.0) | 0.38 (0.0) | -198 | -6.24 | 9 | 0.28 | 4 | 0.13 | 3171 | 184.0 | 182.5 | 184.5 | 182.0 |
| 2023-09-18 | 70.99 (+0.05) | 1.53 (0.0) | 0.38 (0.0) | 559 | 22.92 | 7 | 0.29 | -12 | -0.49 | 2439 | 183.0 | 182.0 | 184.0 | 181.5 |
| 2023-09-15 | 70.94 (+0.05) | 1.53 (-0.02) | 0.38 (0.0) | 564 | 9.52 | -374 | -6.31 | -13 | -0.22 | 5923 | 182.5 | 182.5 | 185.0 | 182.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-14 | 70.89 (0.0) | 1.55 (0.0) | 0.38 (+0.01) | 146 | 5.55 | -1 | -0.04 | 122 | 4.64 | 2630 | 180.0 | 177.5 | 180.0 | 177.0 |
| 2023-09-13 | 70.89 (-0.01) | 1.55 (0.0) | 0.37 (0.0) | -183 | -7.17 | 8 | 0.31 | -1 | -0.04 | 2553 | 177.0 | 175.5 | 177.0 | 174.5 |
| 2023-09-12 | 70.9 (-0.01) | 1.55 (0.0) | 0.37 (0.0) | -235 | -8.49 | 16 | 0.58 | -8 | -0.29 | 2768 | 176.0 | 174.5 | 176.0 | 173.0 |
| 2023-09-11 | 70.91 (-0.02) | 1.55 (0.0) | 0.37 (0.0) | -327 | -9.25 | 11 | 0.31 | 16 | 0.45 | 3535 | 175.0 | 173.5 | 176.5 | 173.0 |
| 2023-09-08 | 70.93 (-0.07) | 1.55 (0.0) | 0.37 (0.0) | -1171 | -24.34 | 35 | 0.73 | 62 | 1.29 | 4811 | 172.5 | 171.5 | 174.0 | 170.5 |
| 2023-09-07 | 71.0 (-0.12) | 1.55 (0.0) | 0.37 (0.0) | -2657 | -58.0 | 13 | 0.28 | -31 | -0.68 | 4581 | 174.5 | 177.0 | 178.0 | 174.0 |
| 2023-09-06 | 71.12 (-0.15) | 1.55 (0.0) | 0.37 (0.0) | -797 | -27.29 | 5 | 0.17 | -55 | -1.88 | 2920 | 179.5 | 178.5 | 180.0 | 178.0 |
| 2023-09-05 | 71.27 (-0.05) | 1.55 (+0.01) | 0.37 (0.0) | -1036 | -49.03 | 82 | 3.88 | 2 | 0.09 | 2113 | 179.0 | 180.5 | 181.0 | 179.0 |
| 2023-09-04 | 71.32 (-0.02) | 1.54 (0.0) | 0.37 (0.0) | -330 | -12.66 | 46 | 1.77 | 2 | 0.08 | 2606 | 181.5 | 178.5 | 181.5 | 177.5 |
| 2023-09-01 | 71.34 (-0.04) | 1.54 (0.0) | 0.37 (0.0) | -651 | -13.91 | -6 | -0.13 | 91 | 1.94 | 4679 | 178.5 | 176.0 | 179.0 | 175.5 |
| 2023-08-31 | 71.38 (-0.02) | 1.54 (0.0) | 0.37 (+0.01) | -461 | -9.5 | 7 | 0.14 | 167 | 3.44 | 4854 | 177.5 | 176.5 | 180.0 | 176.5 |
| 2023-08-30 | 71.4 (-0.04) | 1.54 (0.0) | 0.36 (0.0) | -894 | -28.04 | 1 | 0.03 | 3 | 0.09 | 3188 | 177.0 | 178.5 | 179.5 | 176.0 |
| 2023-08-29 | 71.44 (-0.14) | 1.54 (0.0) | 0.36 (0.0) | -1182 | -28.86 | -13 | -0.32 | -6 | -0.15 | 4095 | 178.5 | 177.0 | 179.5 | 175.0 |
| 2023-08-28 | 71.58 (-0.03) | 1.54 (0.0) | 0.36 (+0.01) | -331 | -9.93 | 12 | 0.36 | 72 | 2.16 | 3332 | 181.5 | 178.5 | 184.0 | 176.5 |
| 2023-08-25 | 71.61 (-0.04) | 1.54 (0.0) | 0.35 (0.0) | -41 | -1.04 | 91 | 2.32 | -19 | -0.48 | 3924 | 178.0 | 176.5 | 179.5 | 175.0 |
| 2023-08-24 | 71.65 (+0.02) | 1.54 (0.0) | 0.35 (0.0) | 410 | 19.51 | -5 | -0.24 | -7 | -0.33 | 2101 | 177.0 | 174.5 | 177.5 | 173.5 |
| 2023-08-23 | 71.63 (-0.07) | 1.54 (0.0) | 0.35 (0.0) | -1471 | -38.42 | 3 | 0.08 | -19 | -0.5 | 3829 | 174.0 | 177.5 | 177.5 | 172.5 |
| 2023-08-22 | 71.7 (-0.01) | 1.54 (0.0) | 0.35 (-0.01) | -154 | -5.5 | 9 | 0.32 | -12 | -0.43 | 2798 | 177.5 | 178.5 | 179.5 | 177.5 |
| 2023-08-21 | 71.71 (+0.01) | 1.54 (+0.01) | 0.36 (0.0) | 153 | 4.24 | 17 | 0.47 | -44 | -1.22 | 3609 | 179.0 | 179.0 | 180.0 | 176.0 |
| 2023-08-18 | 71.7 (-0.07) | 1.53 (0.0) | 0.36 (0.0) | -823 | -11.04 | 43 | 0.58 | -15 | -0.2 | 7452 | 180.0 | 181.0 | 182.5 | 179.0 |
| 2023-08-17 | 71.77 (-0.02) | 1.53 (0.0) | 0.36 (+0.01) | -201 | -2.56 | 96 | 1.22 | 94 | 1.2 | 7850 | 181.5 | 172.5 | 183.0 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-16 | 71.79 (+0.05) | 1.53 (-0.01) | 0.35 (-0.01) | 429 | 3.98 | 191 | 1.77 | 42 | 0.39 | 10787 | 174.0 | 170.0 | 176.0 | 169.0 |
| 2023-08-15 | 71.74 (-0.13) | 1.54 (-0.01) | 0.36 (-0.02) | -2221 | -17.72 | -116 | -0.93 | -332 | -2.65 | 12532 | 170.0 | 172.5 | 173.0 | 168.0 |
| 2023-08-14 | 71.87 (-0.19) | 1.55 (0.0) | 0.38 (-0.03) | -3138 | -25.17 | -24 | -0.19 | -425 | -3.41 | 12467 | 173.5 | 181.5 | 181.5 | 173.0 |
| 2023-08-11 | 72.06 (-0.1) | 1.55 (0.0) | 0.41 (0.0) | -1503 | -45.98 | -26 | -0.8 | 2 | 0.06 | 3269 | 186.0 | 188.5 | 190.0 | 186.0 |
| 2023-08-10 | 72.16 (-0.02) | 1.55 (0.0) | 0.41 (0.0) | -266 | -8.03 | 40 | 1.21 | -38 | -1.15 | 3313 | 187.0 | 187.0 | 190.0 | 186.0 |
| 2023-08-09 | 72.18 (-0.02) | 1.55 (0.0) | 0.41 (0.0) | -438 | -14.1 | 29 | 0.93 | 9 | 0.29 | 3106 | 186.5 | 184.5 | 187.0 | 184.5 |
| 2023-08-08 | 72.2 (-0.06) | 1.55 (0.0) | 0.41 (0.0) | -1440 | -16.01 | 61 | 0.68 | -99 | -1.1 | 8996 | 185.0 | 188.0 | 189.5 | 184.5 |
| 2023-08-07 | 72.26 (-0.15) | 1.55 (+0.01) | 0.41 (-0.01) | -2315 | -25.92 | 43 | 0.48 | -130 | -1.46 | 8931 | 187.5 | 192.5 | 192.5 | 184.0 |
| 2023-08-04 | 72.41 (-0.41) | 1.54 (0.0) | 0.42 (0.0) | -5354 | -53.78 | -11 | -0.11 | -20 | -0.2 | 9956 | 194.0 | 198.0 | 199.0 | 194.0 |
| 2023-08-02 | 72.82 (-0.04) | 1.54 (0.0) | 0.42 (-0.01) | -1531 | -31.09 | 80 | 1.62 | -147 | -2.99 | 4924 | 201.0 | 201.0 | 202.0 | 199.0 |
| 2023-08-01 | 72.86 (0.0) | 1.54 (0.0) | 0.43 (-0.02) | 122 | 2.19 | 67 | 1.2 | -267 | -4.8 | 5565 | 202.5 | 200.0 | 203.0 | 199.0 |
| 2023-07-31 | 72.86 (+0.07) | 1.54 (0.0) | 0.45 (+0.02) | 1032 | 13.75 | -12 | -0.16 | 244 | 3.25 | 7506 | 208.0 | 207.0 | 209.0 | 206.5 |
| 2023-07-28 | 72.79 (-0.04) | 1.54 (0.0) | 0.43 (0.0) | -739 | -15.43 | -13 | -0.27 | 24 | 0.5 | 4790 | 205.0 | 204.5 | 206.5 | 204.0 |
| 2023-07-27 | 72.83 (-0.04) | 1.54 (0.0) | 0.43 (0.0) | -519 | -7.98 | -15 | -0.23 | 106 | 1.63 | 6505 | 204.5 | 205.0 | 208.5 | 204.0 |
| 2023-07-26 | 72.87 (-0.12) | 1.54 (-0.01) | 0.43 (0.0) | -2092 | -48.58 | -163 | -3.79 | -36 | -0.84 | 4306 | 203.5 | 206.0 | 207.0 | 203.5 |
| 2023-07-25 | 72.99 (-0.02) | 1.55 (0.0) | 0.43 (+0.01) | -351 | -6.3 | -5 | -0.09 | 58 | 1.04 | 5571 | 207.5 | 206.0 | 208.0 | 204.0 |
| 2023-07-24 | 73.01 (+0.03) | 1.55 (0.0) | 0.42 (0.0) | 305 | 8.25 | 2 | 0.05 | 0 | 0.0 | 3699 | 205.0 | 205.0 | 207.0 | 202.5 |
| 2023-07-21 | 72.98 (-0.16) | 1.55 (0.0) | 0.42 (0.0) | -2571 | -58.37 | -2 | -0.05 | 34 | 0.77 | 4405 | 204.0 | 205.0 | 206.0 | 203.0 |
| 2023-07-20 | 73.14 (-0.13) | 1.55 (0.0) | 0.42 (0.0) | -2124 | -29.19 | 0 | 0.0 | 21 | 0.29 | 7276 | 206.5 | 211.0 | 211.0 | 206.5 |
| 2023-07-19 | 73.27 (+0.01) | 1.55 (0.0) | 0.42 (-0.01) | 156 | 4.32 | -6 | -0.17 | -97 | -2.69 | 3610 | 212.0 | 212.0 | 214.0 | 211.5 |
| 2023-07-18 | 73.26 (+0.04) | 1.55 (0.0) | 0.43 (0.0) | 450 | 10.14 | -56 | -1.26 | -2 | -0.05 | 4436 | 211.0 | 214.5 | 214.5 | 210.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-17 | 73.22 (+0.03) | 1.55 (0.0) | 0.43 (0.0) | 184 | 3.71 | -5 | -0.1 | -63 | -1.27 | 4956 | 215.0 | 213.0 | 216.0 | 212.5 |
| 2023-07-14 | 73.19 (+0.19) | 1.55 (0.0) | 0.43 (0.0) | 3174 | 46.64 | 19 | 0.28 | 32 | 0.47 | 6805 | 212.0 | 206.0 | 213.0 | 206.0 |
| 2023-07-13 | 73.0 (0.0) | 1.55 (0.0) | 0.43 (0.0) | -352 | -9.75 | -21 | -0.58 | 48 | 1.33 | 3612 | 203.5 | 202.5 | 206.5 | 202.5 |
| 2023-07-12 | 73.0 (-0.03) | 1.55 (0.0) | 0.43 (0.0) | -593 | -15.66 | -5 | -0.13 | -27 | -0.71 | 3786 | 202.5 | 202.5 | 204.5 | 202.0 |
| 2023-07-11 | 73.03 (+0.06) | 1.55 (0.0) | 0.43 (0.0) | 719 | 32.36 | -6 | -0.27 | 28 | 1.26 | 2222 | 204.5 | 203.0 | 204.5 | 202.0 |
| 2023-07-10 | 72.97 (-0.04) | 1.55 (0.0) | 0.43 (0.0) | -638 | -31.85 | -6 | -0.3 | -63 | -3.15 | 2003 | 201.5 | 202.0 | 203.5 | 200.5 |
| 2023-07-07 | 73.01 (-0.1) | 1.55 (0.0) | 0.43 (0.0) | -2539 | -53.58 | -17 | -0.36 | -18 | -0.38 | 4739 | 201.0 | 201.0 | 203.0 | 201.0 |
| 2023-07-06 | 73.11 (-0.05) | 1.55 (-0.04) | 0.43 (-0.01) | -758 | -13.7 | -607 | -10.97 | -77 | -1.39 | 5532 | 204.0 | 207.0 | 208.0 | 204.0 |
| 2023-07-05 | 73.16 (-0.02) | 1.59 (0.0) | 0.44 (0.0) | -427 | -14.04 | -21 | -0.69 | -115 | -3.78 | 3041 | 210.0 | 210.0 | 212.0 | 209.0 |
| 2023-07-04 | 73.18 (+0.08) | 1.59 (+0.17) | 0.44 (0.0) | 1342 | 28.97 | -32 | -0.69 | 63 | 1.36 | 4632 | 210.0 | 206.5 | 212.0 | 206.5 |
| 2023-07-03 | 73.1 (0.0) | 1.42 (0.0) | 0.44 (+0.01) | -88 | -5.3 | -3 | -0.18 | 74 | 4.46 | 1659 | 205.5 | 203.5 | 206.5 | 203.5 |
| 2023-06-30 | 73.1 (0.0) | 1.42 (0.0) | 0.43 (0.0) | -66 | -2.0 | -7 | -0.21 | -3 | -0.09 | 3304 | 204.0 | 202.5 | 204.5 | 202.0 |
| 2023-06-29 | 73.1 (-0.02) | 1.42 (0.0) | 0.43 (0.0) | -309 | -9.24 | -37 | -1.11 | 30 | 0.9 | 3345 | 204.0 | 205.0 | 207.0 | 203.0 |
| 2023-06-28 | 73.12 (-0.01) | 1.42 (0.0) | 0.43 (0.0) | -151 | -9.72 | -3 | -0.19 | 36 | 2.32 | 1553 | 203.0 | 201.0 | 203.0 | 200.5 |
| 2023-06-27 | 73.13 (-0.06) | 1.42 (0.0) | 0.43 (+0.02) | -1005 | -37.7 | -18 | -0.68 | 294 | 11.03 | 2666 | 201.0 | 201.0 | 203.0 | 200.0 |
| 2023-06-26 | 73.19 (-0.08) | 1.42 (0.0) | 0.41 (0.0) | -1265 | -36.37 | 1 | 0.03 | 4 | 0.12 | 3478 | 202.0 | 199.5 | 202.0 | 199.5 |
| 2023-06-21 | 73.27 (-0.1) | 1.42 (0.0) | 0.41 (-0.01) | -1674 | -32.13 | -17 | -0.33 | -175 | -3.36 | 5210 | 201.5 | 201.0 | 203.0 | 200.0 |
| 2023-06-20 | 73.37 (-0.05) | 1.42 (0.0) | 0.42 (0.0) | -863 | -34.7 | -17 | -0.68 | -8 | -0.32 | 2487 | 205.0 | 207.5 | 207.5 | 205.0 |
| 2023-06-19 | 73.42 (-0.06) | 1.42 (0.0) | 0.42 (-0.01) | -786 | -34.08 | 106 | 4.6 | -101 | -4.38 | 2306 | 207.0 | 204.0 | 208.0 | 203.0 |
| 2023-06-16 | 73.48 (-0.08) | 1.42 (0.0) | 0.43 (0.0) | -960 | -24.99 | -40 | -1.04 | -2 | -0.05 | 3841 | 205.0 | 206.5 | 208.0 | 204.5 |
| 2023-06-15 | 73.56 (-0.11) | 1.42 (0.0) | 0.43 (0.0) | -2117 | -50.71 | -25 | -0.6 | 2 | 0.05 | 4175 | 205.5 | 207.5 | 208.0 | 204.5 |
| 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 | |||
| 2023-06-14 | 73.67 (+0.06) | 1.42 (0.0) | 0.43 (0.0) | 770 | 21.22 | -38 | -1.05 | 25 | 0.69 | 3628 | 208.5 | 205.5 | 210.0 | 205.5 |
| 2023-06-13 | 73.61 (-0.3) | 1.42 (-0.01) | 0.43 (+0.01) | -4778 | -57.07 | -96 | -1.15 | 199 | 2.38 | 8372 | 204.0 | 207.5 | 210.5 | 204.0 |
| 2023-06-12 | 73.91 (-0.09) | 1.43 (0.0) | 0.42 (+0.01) | -1132 | -42.48 | -24 | -0.9 | 59 | 2.21 | 2665 | 209.0 | 213.5 | 214.0 | 209.0 |
| 2023-06-09 | 74.0 (-0.05) | 1.43 (0.0) | 0.41 (0.0) | -500 | -26.34 | -14 | -0.74 | 102 | 5.37 | 1898 | 211.5 | 212.0 | 212.0 | 208.5 |
| 2023-06-08 | 74.05 (-0.04) | 1.43 (0.0) | 0.41 (0.0) | -501 | -25.86 | -32 | -1.65 | -28 | -1.45 | 1937 | 210.0 | 212.0 | 213.0 | 210.0 |
| 2023-06-07 | 74.09 (0.0) | 1.43 (0.0) | 0.41 (0.0) | 318 | 9.09 | -20 | -0.57 | 29 | 0.83 | 3500 | 213.0 | 210.0 | 213.5 | 209.5 |
| 2023-06-06 | 74.09 (-0.08) | 1.43 (0.0) | 0.41 (+0.01) | 312 | 21.43 | -6 | -0.41 | 13 | 0.89 | 1456 | 209.0 | 206.5 | 209.5 | 206.5 |
| 2023-06-05 | 74.17 (+0.01) | 1.43 (-0.01) | 0.4 (0.0) | -240 | -7.91 | -48 | -1.58 | 5 | 0.16 | 3034 | 206.5 | 206.5 | 210.0 | 206.5 |
| 2023-06-02 | 74.16 (-0.06) | 1.44 (-0.02) | 0.4 (0.0) | -220 | -5.23 | -428 | -10.18 | 33 | 0.78 | 4204 | 205.0 | 202.5 | 206.0 | 202.5 |
| 2023-06-01 | 74.22 (-0.08) | 1.46 (-0.01) | 0.4 (0.0) | -767 | -24.63 | -56 | -1.8 | 18 | 0.58 | 3114 | 204.5 | 204.0 | 205.5 | 203.5 |
| 2023-05-31 | 74.3 (-0.25) | 1.47 (+0.01) | 0.4 (+0.01) | -3360 | -11.5 | 58 | 0.2 | 210 | 0.72 | 29212 | 202.5 | 205.0 | 206.5 | 202.5 |
| 2023-05-30 | 74.55 (-0.14) | 1.46 (-0.01) | 0.39 (0.0) | -1573 | -40.05 | -52 | -1.32 | -21 | -0.53 | 3928 | 207.0 | 210.5 | 210.5 | 205.5 |
| 2023-05-29 | 74.69 (+0.14) | 1.47 (0.0) | 0.39 (+0.01) | 958 | 15.36 | -101 | -1.62 | 85 | 1.36 | 6238 | 210.5 | 206.5 | 211.0 | 201.0 |
| 2023-05-26 | 74.55 (-0.03) | 1.47 (-0.01) | 0.38 (0.0) | -1094 | -28.13 | -123 | -3.16 | 2 | 0.05 | 3889 | 206.0 | 205.0 | 208.0 | 204.5 |
| 2023-05-25 | 74.58 (-0.2) | 1.48 (-0.01) | 0.38 (0.0) | -3723 | -48.9 | -210 | -2.76 | 45 | 0.59 | 7614 | 206.0 | 208.0 | 208.5 | 202.0 |
| 2023-05-24 | 74.78 (-0.06) | 1.49 (-0.01) | 0.38 (+0.01) | -1509 | -43.31 | -37 | -1.06 | 110 | 3.16 | 3484 | 210.0 | 212.5 | 213.0 | 209.0 |
| 2023-05-23 | 74.84 (-0.08) | 1.5 (0.0) | 0.37 (0.0) | -268 | -7.74 | -113 | -3.26 | 33 | 0.95 | 3462 | 213.5 | 215.5 | 216.5 | 213.5 |
| 2023-05-22 | 74.92 (-0.05) | 1.5 (-0.01) | 0.37 (0.0) | -1012 | -23.86 | -17 | -0.4 | 61 | 1.44 | 4241 | 215.0 | 213.0 | 216.5 | 212.5 |
| 2023-05-19 | 74.97 (+0.03) | 1.51 (-0.02) | 0.37 (0.0) | -367 | -6.45 | -331 | -5.82 | 39 | 0.69 | 5691 | 216.0 | 220.0 | 222.5 | 214.0 |
| 2023-05-18 | 74.94 (-0.62) | 1.53 (0.0) | 0.37 (+0.02) | 426 | 8.29 | -12 | -0.23 | 281 | 5.47 | 5137 | 218.0 | 216.0 | 218.5 | 212.0 |
| 2023-05-17 | 75.56 (-0.01) | 1.53 (+0.03) | 0.35 (+0.05) | -22 | -0.43 | 471 | 9.23 | 694 | 13.59 | 5105 | 214.0 | 208.0 | 216.0 | 207.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-16 | 75.57 (-0.09) | 1.5 (-0.03) | 0.3 (+0.02) | -1470 | -24.77 | -440 | -7.41 | 365 | 6.15 | 5935 | 208.0 | 208.0 | 209.5 | 206.0 |
| 2023-05-15 | 75.66 (-0.3) | 1.53 (+0.01) | 0.28 (0.0) | -4988 | -56.03 | 34 | 0.38 | 49 | 0.55 | 8903 | 209.0 | 221.0 | 221.0 | 206.0 |
| 2023-05-12 | 75.96 (-0.08) | 1.52 (0.0) | 0.28 (0.0) | -556 | -16.67 | 14 | 0.42 | 3 | 0.09 | 3335 | 222.0 | 225.5 | 226.5 | 221.5 |
| 2023-05-11 | 76.04 (+0.02) | 1.52 (0.0) | 0.28 (0.0) | 98 | 4.38 | 14 | 0.63 | -4 | -0.18 | 2238 | 224.5 | 226.0 | 227.0 | 223.5 |
| 2023-05-10 | 76.02 (-0.01) | 1.52 (0.0) | 0.28 (0.0) | 44 | 2.04 | 10 | 0.46 | 1 | 0.05 | 2158 | 225.0 | 226.0 | 227.5 | 223.0 |
| 2023-05-09 | 76.03 (-0.03) | 1.52 (0.0) | 0.28 (0.0) | -550 | -40.23 | 16 | 1.17 | 19 | 1.39 | 1367 | 224.0 | 225.0 | 226.5 | 223.5 |
| 2023-05-08 | 76.06 (+0.06) | 1.52 (0.0) | 0.28 (+0.01) | 825 | 37.86 | 29 | 1.33 | 34 | 1.56 | 2179 | 226.0 | 222.5 | 226.5 | 222.5 |
| 2023-05-05 | 76.0 (-0.03) | 1.52 (0.0) | 0.27 (0.0) | -498 | -17.41 | 13 | 0.45 | 18 | 0.63 | 2861 | 220.5 | 222.0 | 222.0 | 218.5 |
| 2023-05-04 | 76.03 (-0.04) | 1.52 (0.0) | 0.27 (0.0) | -585 | -31.33 | -56 | -3.0 | -7 | -0.37 | 1867 | 221.0 | 221.0 | 222.5 | 220.5 |
| 2023-05-03 | 76.07 (-0.02) | 1.52 (0.0) | 0.27 (0.0) | -513 | -34.02 | -49 | -3.25 | 15 | 0.99 | 1508 | 222.5 | 224.0 | 224.0 | 221.5 |
| 2023-05-02 | 76.09 (+0.03) | 1.52 (0.0) | 0.27 (0.0) | 180 | 9.89 | 29 | 1.59 | 26 | 1.43 | 1820 | 225.0 | 224.5 | 226.5 | 223.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 66.45 (0.0) | 1.59 (-0.2) | 0.43 (+0.02) | 2596 | 17.35 | 254 | 1.7 | 211 | 1.41 | 14964 | 171.0 | 169.5 | 174.0 | 168.0 |
| 2024-04-19 | 66.45 (-0.48) | 1.79 (+0.01) | 0.41 (-0.02) | -8835 | -32.71 | 135 | 0.5 | -343 | -1.27 | 27013 | 168.0 | 173.0 | 174.5 | 165.0 |
| 2024-04-12 | 66.93 (+0.22) | 1.78 (-0.01) | 0.43 (-0.01) | 1009 | 4.2 | -85 | -0.35 | -28 | -0.12 | 24010 | 174.5 | 174.0 | 180.5 | 174.0 |
| 2024-04-03 | 66.71 (+0.2) | 1.79 (-0.01) | 0.44 (0.0) | 3269 | 21.41 | -288 | -1.89 | 3 | 0.02 | 15269 | 175.5 | 173.0 | 177.5 | 173.0 |
| 2024-03-29 | 66.51 (-0.32) | 1.8 (-0.01) | 0.44 (+0.01) | -4805 | -29.62 | -94 | -0.58 | 79 | 0.49 | 16222 | 172.0 | 170.5 | 175.0 | 170.5 |
| 2024-03-22 | 66.83 (-0.21) | 1.81 (-0.02) | 0.43 (-0.01) | -4409 | -19.03 | -355 | -1.53 | -94 | -0.41 | 23169 | 171.5 | 176.0 | 177.0 | 170.5 |
| 2024-03-15 | 67.04 (+0.18) | 1.83 (+0.07) | 0.44 (0.0) | 1681 | 6.8 | 1142 | 4.62 | 15 | 0.06 | 24731 | 177.0 | 172.0 | 180.5 | 171.5 |
| 2024-03-08 | 66.86 (-0.01) | 1.76 (+0.06) | 0.44 (-0.01) | -2003 | -9.5 | 1041 | 4.94 | -179 | -0.85 | 21087 | 172.5 | 173.0 | 176.5 | 171.0 |
| 2024-03-01 | 66.87 (-0.33) | 1.7 (+0.01) | 0.45 (+0.02) | -4171 | -22.2 | 128 | 0.68 | 216 | 1.15 | 18792 | 174.0 | 176.0 | 176.5 | 171.0 |
| 2024-02-23 | 67.2 (-0.03) | 1.69 (0.0) | 0.43 (+0.01) | -73 | -0.38 | -23 | -0.12 | 260 | 1.35 | 19239 | 176.0 | 173.0 | 178.5 | 172.0 |
| 2024-02-16 | 67.23 (-0.6) | 1.69 (-0.03) | 0.42 (+0.02) | -10300 | -54.99 | -508 | -2.71 | 215 | 1.15 | 18729 | 171.0 | 171.0 | 173.0 | 168.0 |
| 2024-02-05 | 67.83 (-0.09) | 1.72 (0.0) | 0.4 (-0.01) | -1344 | -27.75 | -34 | -0.7 | -124 | -2.56 | 4844 | 174.0 | 174.0 | 174.0 | 171.0 |
| 2024-02-02 | 67.92 (-0.65) | 1.72 (+0.03) | 0.41 (-0.01) | -10546 | -38.58 | 567 | 2.07 | -144 | -0.53 | 27337 | 174.5 | 177.5 | 180.0 | 173.0 |
| 2024-01-26 | 68.57 (-0.34) | 1.69 (+0.02) | 0.42 (+0.01) | -6338 | -34.28 | 121 | 0.65 | 195 | 1.05 | 18487 | 177.5 | 179.5 | 182.0 | 177.0 |
| 2024-01-19 | 68.91 (-0.47) | 1.67 (-0.02) | 0.41 (+0.03) | -8435 | -38.53 | -191 | -0.87 | 448 | 2.05 | 21890 | 179.5 | 186.0 | 186.5 | 177.0 |
| 2024-01-12 | 69.38 (-0.21) | 1.69 (+0.01) | 0.38 (0.0) | -3786 | -25.38 | 11 | 0.07 | 85 | 0.57 | 14918 | 184.5 | 191.0 | 191.0 | 182.0 |
| 2024-01-05 | 69.59 (-0.03) | 1.68 (+0.19) | 0.38 (-0.02) | -1877 | -10.9 | 3083 | 17.91 | -372 | -2.16 | 17216 | 190.0 | 192.5 | 195.5 | 190.0 |
| 2023-12-29 | 69.62 (+0.11) | 1.49 (0.0) | 0.4 (0.0) | 1759 | 10.19 | 42 | 0.24 | 43 | 0.25 | 17266 | 193.0 | 187.5 | 193.0 | 185.5 |
| 2023-12-22 | 69.51 (-0.03) | 1.49 (+0.01) | 0.4 (-0.01) | -18 | -0.09 | 105 | 0.51 | -171 | -0.83 | 20501 | 186.5 | 189.0 | 191.5 | 183.5 |
| 2023-12-15 | 69.54 (-0.17) | 1.48 (-0.01) | 0.41 (0.0) | -1330 | -4.11 | -20 | -0.06 | -26 | -0.08 | 32369 | 187.5 | 180.5 | 188.0 | 175.0 |
| 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 | 69.71 (-0.17) | 1.49 (+0.01) | 0.41 (-0.01) | -2927 | -15.47 | 42 | 0.22 | -106 | -0.56 | 18924 | 181.0 | 183.5 | 185.0 | 178.5 |
| 2023-12-01 | 69.88 (-0.05) | 1.48 (+0.01) | 0.42 (+0.02) | -2100 | -8.83 | 167 | 0.7 | 195 | 0.82 | 23777 | 182.5 | 184.5 | 187.0 | 182.0 |
| 2023-11-24 | 69.93 (+0.16) | 1.47 (+0.01) | 0.4 (-0.01) | 1796 | 10.54 | 260 | 1.53 | -184 | -1.08 | 17040 | 184.5 | 177.0 | 185.0 | 175.0 |
| 2023-11-17 | 69.77 (-0.23) | 1.46 (-0.01) | 0.41 (+0.01) | -4266 | -21.81 | -278 | -1.42 | 250 | 1.28 | 19556 | 177.5 | 175.0 | 179.0 | 172.0 |
| 2023-11-10 | 70.0 (-0.25) | 1.47 (0.0) | 0.4 (+0.01) | -4496 | -29.23 | -10 | -0.07 | 224 | 1.46 | 15379 | 173.5 | 179.0 | 182.5 | 173.0 |
| 2023-11-03 | 70.25 (-0.11) | 1.47 (0.0) | 0.39 (+0.01) | -1623 | -12.42 | 110 | 0.84 | 78 | 0.6 | 13069 | 178.5 | 177.5 | 179.5 | 173.5 |
| 2023-10-27 | 70.36 (-0.16) | 1.47 (-0.08) | 0.38 (0.0) | -2357 | -9.94 | -17 | -0.07 | 40 | 0.17 | 23708 | 179.0 | 171.5 | 180.5 | 169.5 |
| 2023-10-20 | 70.52 (-0.36) | 1.55 (+0.01) | 0.38 (+0.01) | -6105 | -38.19 | 32 | 0.2 | 130 | 0.81 | 15985 | 174.0 | 182.0 | 184.0 | 172.0 |
| 2023-10-13 | 70.88 (+0.04) | 1.54 (0.0) | 0.37 (0.0) | 1088 | 7.94 | 2 | 0.01 | 65 | 0.47 | 13697 | 183.0 | 182.0 | 186.5 | 180.0 |
| 2023-10-06 | 70.84 (-0.11) | 1.54 (0.0) | 0.37 (+0.01) | -2976 | -24.13 | 89 | 0.72 | 16 | 0.13 | 12331 | 178.0 | 181.0 | 182.0 | 175.5 |
| 2023-09-28 | 70.95 (+0.1) | 1.54 (0.0) | 0.36 (-0.01) | 1453 | 10.62 | 40 | 0.29 | -50 | -0.37 | 13684 | 181.0 | 178.5 | 184.5 | 178.0 |
| 2023-09-22 | 70.85 (-0.09) | 1.54 (+0.01) | 0.37 (-0.01) | -1779 | -11.29 | 75 | 0.48 | -166 | -1.05 | 15763 | 177.5 | 182.0 | 184.5 | 174.0 |
| 2023-09-15 | 70.94 (+0.01) | 1.53 (-0.02) | 0.38 (+0.01) | -35 | -0.2 | -340 | -1.95 | 116 | 0.67 | 17412 | 182.5 | 173.5 | 185.0 | 173.0 |
| 2023-09-08 | 70.93 (-0.41) | 1.55 (+0.01) | 0.37 (0.0) | -5991 | -35.17 | 181 | 1.06 | -20 | -0.12 | 17033 | 172.5 | 178.5 | 181.5 | 170.5 |
| 2023-09-01 | 71.34 (-0.27) | 1.54 (0.0) | 0.37 (+0.02) | -3519 | -17.46 | 1 | 0.0 | 327 | 1.62 | 20150 | 178.5 | 178.5 | 184.0 | 175.0 |
| 2023-08-25 | 71.61 (-0.09) | 1.54 (+0.01) | 0.35 (-0.01) | -1103 | -6.78 | 115 | 0.71 | -101 | -0.62 | 16263 | 178.0 | 179.0 | 180.0 | 172.5 |
| 2023-08-18 | 71.7 (-0.36) | 1.53 (-0.02) | 0.36 (-0.05) | -5954 | -11.65 | 190 | 0.37 | -636 | -1.24 | 51089 | 180.0 | 181.5 | 183.0 | 168.0 |
| 2023-08-11 | 72.06 (-0.35) | 1.55 (+0.01) | 0.41 (-0.01) | -5962 | -21.59 | 147 | 0.53 | -256 | -0.93 | 27618 | 186.0 | 192.5 | 192.5 | 184.0 |
| 2023-08-04 | 72.41 (-0.38) | 1.54 (0.0) | 0.42 (-0.01) | -5731 | -20.5 | 124 | 0.44 | -190 | -0.68 | 27952 | 194.0 | 207.0 | 209.0 | 194.0 |
| 2023-07-28 | 72.79 (-0.19) | 1.54 (-0.01) | 0.43 (+0.01) | -3396 | -13.65 | -194 | -0.78 | 152 | 0.61 | 24872 | 205.0 | 205.0 | 208.5 | 202.5 |
| 2023-07-21 | 72.98 (-0.21) | 1.55 (0.0) | 0.42 (-0.01) | -3905 | -15.82 | -69 | -0.28 | -107 | -0.43 | 24686 | 204.0 | 213.0 | 216.0 | 203.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 73.19 (+0.18) | 1.55 (0.0) | 0.43 (0.0) | 2310 | 12.53 | -19 | -0.1 | 18 | 0.1 | 18431 | 212.0 | 202.0 | 213.0 | 200.5 |
| 2023-07-07 | 73.01 (-0.09) | 1.55 (+0.13) | 0.43 (0.0) | -2470 | -12.6 | -680 | -3.47 | -73 | -0.37 | 19605 | 201.0 | 203.5 | 212.0 | 201.0 |
| 2023-06-30 | 73.1 (-0.17) | 1.42 (0.0) | 0.43 (+0.02) | -2796 | -19.49 | -64 | -0.45 | 361 | 2.52 | 14348 | 204.0 | 199.5 | 207.0 | 199.5 |
| 2023-06-21 | 73.27 (-0.21) | 1.42 (0.0) | 0.41 (-0.02) | -3323 | -33.22 | 72 | 0.72 | -284 | -2.84 | 10004 | 201.5 | 204.0 | 208.0 | 200.0 |
| 2023-06-16 | 73.48 (-0.52) | 1.42 (-0.01) | 0.43 (+0.02) | -8217 | -36.23 | -223 | -0.98 | 283 | 1.25 | 22682 | 205.0 | 213.5 | 214.0 | 204.0 |
| 2023-06-09 | 74.0 (-0.16) | 1.43 (-0.01) | 0.41 (+0.01) | -611 | -5.17 | -120 | -1.01 | 121 | 1.02 | 11827 | 211.5 | 206.5 | 213.5 | 206.5 |
| 2023-06-02 | 74.16 (-0.39) | 1.44 (-0.03) | 0.4 (+0.02) | -4962 | -10.63 | -579 | -1.24 | 325 | 0.7 | 46698 | 205.0 | 206.5 | 211.0 | 201.0 |
| 2023-05-26 | 74.55 (-0.42) | 1.47 (-0.04) | 0.38 (+0.01) | -7606 | -33.52 | -500 | -2.2 | 251 | 1.11 | 22691 | 206.0 | 213.0 | 216.5 | 202.0 |
| 2023-05-19 | 74.97 (-0.99) | 1.51 (-0.01) | 0.37 (+0.09) | -6421 | -20.87 | -278 | -0.9 | 1428 | 4.64 | 30773 | 216.0 | 221.0 | 222.5 | 206.0 |
| 2023-05-12 | 75.96 (-0.04) | 1.52 (0.0) | 0.28 (+0.01) | -139 | -1.23 | 83 | 0.74 | 53 | 0.47 | 11279 | 222.0 | 222.5 | 227.5 | 221.5 |
| 2023-05-05 | 76.0 (-0.06) | 1.52 (0.0) | 0.27 (0.0) | -1416 | -17.57 | -63 | -0.78 | 52 | 0.65 | 8058 | 220.5 | 224.5 | 226.5 | 218.5 |
| 2023-04-28 | 76.06 (-0.04) | 1.52 (0.0) | 0.27 (+0.01) | -1405 | -12.14 | 92 | 0.8 | 181 | 1.56 | 11569 | 223.0 | 224.0 | 227.5 | 218.0 |
| 2023-04-21 | 76.1 (-0.1) | 1.52 (-0.02) | 0.26 (0.0) | -1928 | -19.74 | -378 | -3.87 | -52 | -0.53 | 9768 | 225.5 | 231.5 | 232.0 | 224.0 |
| 2023-04-14 | 76.2 (+0.24) | 1.54 (0.0) | 0.26 (0.0) | 4044 | 29.41 | -1 | -0.01 | 91 | 0.66 | 13749 | 233.5 | 224.0 | 233.5 | 223.0 |
| 2023-04-07 | 75.96 (-0.08) | 1.54 (-0.01) | 0.26 (0.0) | -166 | -3.39 | -133 | -2.72 | -12 | -0.25 | 4892 | 223.5 | 224.0 | 225.0 | 220.0 |
| 2023-03-31 | 76.04 (-0.02) | 1.55 (-0.17) | 0.26 (+0.01) | -414 | -2.29 | -1303 | -7.2 | 76 | 0.42 | 18107 | 223.5 | 231.0 | 234.5 | 220.0 |
| 2023-03-24 | 76.06 (+0.03) | 1.72 (-0.02) | 0.25 (0.0) | 471 | 3.66 | -334 | -2.59 | 102 | 0.79 | 12882 | 232.0 | 231.5 | 237.5 | 227.5 |
| 2023-03-17 | 76.03 (+0.15) | 1.74 (0.0) | 0.25 (-0.01) | 2106 | 10.1 | -29 | -0.14 | -144 | -0.69 | 20842 | 230.0 | 229.5 | 235.0 | 225.5 |
| 2023-03-10 | 75.88 (-0.1) | 1.74 (0.0) | 0.26 (+0.01) | 1231 | 6.24 | 52 | 0.26 | 164 | 0.83 | 19732 | 227.0 | 228.5 | 237.0 | 226.0 |
| 2023-03-03 | 75.98 (+0.06) | 1.74 (0.0) | 0.25 (0.0) | 1435 | 12.68 | -92 | -0.81 | -78 | -0.69 | 11321 | 226.0 | 219.0 | 230.5 | 219.0 |
| 2023-02-24 | 75.92 (-0.13) | 1.74 (-0.04) | 0.25 (0.0) | -2166 | -8.28 | -539 | -2.06 | -37 | -0.14 | 26174 | 225.5 | 231.0 | 232.0 | 218.5 |
| 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 | 76.05 (+0.08) | 1.78 (+0.07) | 0.25 (-0.01) | 1246 | 8.2 | 987 | 6.49 | -105 | -0.69 | 15200 | 231.5 | 234.0 | 235.5 | 230.0 |
| 2023-02-10 | 75.97 (-0.04) | 1.71 (+0.02) | 0.26 (-0.01) | -272 | -2.1 | 331 | 2.56 | -98 | -0.76 | 12954 | 233.0 | 225.5 | 234.0 | 222.5 |
| 2023-02-03 | 76.01 (0.0) | 1.69 (-0.02) | 0.27 (+0.01) | 314 | 0.85 | -305 | -0.83 | 47 | 0.13 | 36851 | 230.0 | 241.5 | 243.5 | 225.0 |
| 2023-01-17 | 76.01 (+0.24) | 1.71 (-0.02) | 0.26 (0.0) | 3768 | 41.95 | -242 | -2.69 | 33 | 0.37 | 8983 | 230.0 | 225.0 | 233.0 | 224.5 |
| 2023-01-13 | 75.77 (+0.38) | 1.73 (+0.05) | 0.26 (+0.02) | 4981 | 20.44 | 717 | 2.94 | 303 | 1.24 | 24367 | 222.0 | 225.0 | 235.0 | 220.0 |
| 2023-01-06 | 75.39 (+0.37) | 1.68 (0.0) | 0.24 (+0.01) | 3698 | 22.38 | 90 | 0.54 | 123 | 0.74 | 16525 | 224.0 | 215.0 | 226.0 | 213.0 |
| 2022-12-30 | 75.02 (+0.26) | 1.68 (+0.1) | 0.23 (-0.02) | 3531 | 20.36 | 44 | 0.25 | -255 | -1.47 | 17345 | 217.0 | 217.0 | 220.5 | 207.5 |
| 2022-12-23 | 74.76 (+0.26) | 1.58 (+0.05) | 0.25 (-0.02) | 4797 | 20.11 | 795 | 3.33 | -335 | -1.4 | 23854 | 216.5 | 213.0 | 221.0 | 213.0 |
| 2022-12-16 | 74.5 (+0.23) | 1.53 (+0.01) | 0.27 (0.0) | 2818 | 9.7 | 250 | 0.86 | -45 | -0.15 | 29039 | 214.5 | 213.0 | 219.5 | 208.5 |
| 2022-12-09 | 74.27 (+0.17) | 1.52 (+0.08) | 0.27 (-0.01) | 3183 | 9.78 | 1149 | 3.53 | -81 | -0.25 | 32536 | 212.5 | 212.0 | 217.0 | 200.0 |
| 2022-12-02 | 74.1 (+0.45) | 1.44 (+0.02) | 0.28 (-0.01) | 6219 | 16.64 | 406 | 1.09 | -178 | -0.48 | 37376 | 211.5 | 189.5 | 211.5 | 186.5 |
| 2022-11-25 | 73.65 (0.0) | 1.42 (+0.01) | 0.29 (0.0) | 896 | 4.46 | 82 | 0.41 | 33 | 0.16 | 20091 | 192.5 | 182.5 | 195.5 | 180.5 |
| 2022-11-18 | 73.65 (+0.52) | 1.41 (-0.04) | 0.29 (-0.01) | 7989 | 17.18 | -510 | -1.1 | -238 | -0.51 | 46515 | 185.5 | 176.0 | 195.0 | 174.5 |
| 2022-11-11 | 73.13 (-0.16) | 1.45 (+0.03) | 0.3 (0.0) | -3376 | -9.82 | 349 | 1.02 | -24 | -0.07 | 34380 | 173.0 | 157.0 | 180.0 | 155.5 |
| 2022-11-04 | 73.29 (-0.12) | 1.42 (+0.01) | 0.3 (0.0) | -2300 | -6.49 | 191 | 0.54 | 116 | 0.33 | 35421 | 157.5 | 151.0 | 157.5 | 143.5 |
| 2022-10-28 | 73.41 (-0.33) | 1.41 (0.0) | 0.3 (+0.05) | -3872 | -6.27 | 31 | 0.05 | 801 | 1.3 | 61786 | 149.5 | 167.5 | 168.5 | 139.0 |
| 2022-10-21 | 73.74 (-0.13) | 1.41 (-0.03) | 0.25 (+0.02) | -1623 | -7.13 | -440 | -1.93 | 326 | 1.43 | 22761 | 164.5 | 169.5 | 177.5 | 163.5 |
| 2022-10-14 | 73.87 (-0.22) | 1.44 (+0.01) | 0.23 (0.0) | -3665 | -16.16 | 99 | 0.44 | -62 | -0.27 | 22677 | 170.5 | 179.5 | 180.5 | 165.0 |
| 2022-10-07 | 74.09 (+0.05) | 1.43 (+0.01) | 0.23 (+0.01) | 159 | 1.14 | 249 | 1.79 | 88 | 0.63 | 13945 | 186.5 | 179.0 | 192.0 | 178.0 |
| 2022-09-30 | 74.04 (-0.18) | 1.42 (0.0) | 0.22 (-0.01) | -2269 | -12.99 | 65 | 0.37 | -79 | -0.45 | 17463 | 182.5 | 189.0 | 189.5 | 178.0 |
| 2022-09-23 | 74.22 (+0.01) | 1.42 (+0.01) | 0.23 (-0.01) | -418 | -3.22 | 45 | 0.35 | -192 | -1.48 | 12968 | 193.0 | 197.0 | 199.5 | 190.0 |
| 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 | 74.21 (+0.03) | 1.41 (-0.01) | 0.24 (-0.01) | 686 | 3.43 | -169 | -0.85 | -113 | -0.57 | 19985 | 197.0 | 199.0 | 205.0 | 193.5 |
| 2022-09-08 | 74.18 (-0.22) | 1.42 (-0.01) | 0.25 (0.0) | -3001 | -16.15 | -15 | -0.08 | -58 | -0.31 | 18582 | 193.5 | 187.0 | 195.0 | 184.5 |
| 2022-09-02 | 74.4 (-0.85) | 1.43 (-0.02) | 0.25 (-0.03) | -14811 | -35.0 | -308 | -0.73 | -412 | -0.97 | 42320 | 188.5 | 211.0 | 212.5 | 187.5 |
| 2022-08-26 | 75.25 (-0.03) | 1.45 (0.0) | 0.28 (+0.01) | -1160 | -7.38 | -101 | -0.64 | 131 | 0.83 | 15716 | 220.0 | 216.5 | 221.0 | 209.5 |
| 2022-08-19 | 75.28 (-0.11) | 1.45 (-0.02) | 0.27 (+0.01) | -270 | -2.16 | -347 | -2.77 | 122 | 0.98 | 12510 | 219.0 | 225.5 | 228.5 | 218.0 |
| 2022-08-12 | 75.39 (+0.05) | 1.47 (+0.01) | 0.26 (0.0) | 863 | 5.02 | 193 | 1.12 | 81 | 0.47 | 17187 | 223.5 | 215.0 | 225.5 | 214.0 |
| 2022-08-05 | 75.34 (-0.03) | 1.46 (+0.01) | 0.26 (0.0) | 1948 | 8.97 | 105 | 0.48 | -83 | -0.38 | 21719 | 216.0 | 212.5 | 216.0 | 203.0 |
| 2022-07-29 | 75.37 (+0.1) | 1.45 (+0.01) | 0.26 (-0.01) | 956 | 4.49 | 272 | 1.28 | -165 | -0.77 | 21298 | 211.5 | 199.5 | 211.5 | 197.5 |
| 2022-07-22 | 75.27 (-0.76) | 1.44 (0.0) | 0.27 (+0.01) | -571 | -1.43 | -12 | -0.03 | 218 | 0.55 | 39919 | 201.0 | 185.0 | 201.0 | 184.0 |
| 2022-07-15 | 76.03 (+0.78) | 1.44 (-0.14) | 0.26 (-0.03) | -3524 | -15.17 | -165 | -0.71 | -117 | -0.5 | 23227 | 185.5 | 193.0 | 195.0 | 181.5 |
| 2022-07-08 | 75.25 (-0.22) | 1.58 (+0.01) | 0.29 (+0.03) | -2868 | -8.91 | 89 | 0.28 | 495 | 1.54 | 32196 | 192.5 | 187.5 | 195.5 | 183.5 |
| 2022-07-01 | 75.47 (+0.48) | 1.57 (+0.34) | 0.26 (+0.02) | -5167 | -15.22 | 822 | 2.42 | 297 | 0.87 | 33955 | 189.0 | 206.0 | 218.0 | 188.0 |
| 2022-06-24 | 74.99 (-0.11) | 1.23 (+0.06) | 0.24 (+0.07) | -3756 | -18.5 | 762 | 3.75 | 886 | 4.36 | 20302 | 205.0 | 221.5 | 225.5 | 199.5 |
| 2022-06-17 | 75.1 (-0.26) | 1.17 (+0.01) | 0.17 (-0.01) | -1650 | -6.93 | 237 | 1.0 | -80 | -0.34 | 23800 | 218.5 | 219.0 | 235.5 | 215.0 |
| 2022-06-10 | 75.36 (-0.26) | 1.16 (+0.01) | 0.18 (0.0) | -1225 | -8.35 | 141 | 0.96 | 73 | 0.5 | 14679 | 223.5 | 225.0 | 234.0 | 218.5 |
| 2022-06-02 | 75.62 (+0.03) | 1.15 (0.0) | 0.18 (+0.01) | 206 | 0.97 | 48 | 0.23 | 80 | 0.38 | 21129 | 222.5 | 213.0 | 226.0 | 211.5 |
| 2022-05-27 | 75.59 (-0.1) | 1.15 (+0.01) | 0.17 (+0.02) | -1389 | -6.56 | 79 | 0.37 | 247 | 1.17 | 21188 | 210.0 | 205.5 | 212.0 | 198.0 |
| 2022-05-20 | 75.69 (-0.26) | 1.14 (0.0) | 0.15 (+0.01) | -3442 | -10.77 | -22 | -0.07 | 167 | 0.52 | 31963 | 205.0 | 195.0 | 209.0 | 191.0 |
| 2022-05-13 | 75.95 (-0.47) | 1.14 (-0.03) | 0.14 (+0.01) | -6294 | -15.74 | -484 | -1.21 | 197 | 0.49 | 39993 | 192.5 | 232.0 | 233.5 | 191.5 |
| 2022-05-06 | 76.42 (+0.18) | 1.17 (-0.01) | 0.13 (+0.01) | -1231 | -12.37 | -43 | -0.43 | 43 | 0.43 | 9955 | 236.5 | 234.0 | 248.5 | 231.5 |
| 2022-04-29 | 76.24 (-0.29) | 1.18 (+0.01) | 0.12 (-0.01) | -4662 | -22.6 | 82 | 0.4 | -17 | -0.08 | 20629 | 236.5 | 239.0 | 245.0 | 232.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 76.53 (-0.16) | 1.17 (0.0) | 0.13 (+0.01) | -2169 | -13.24 | -5 | -0.03 | 60 | 0.37 | 16379 | 242.5 | 244.5 | 250.0 | 240.0 |
| 2022-04-15 | 76.69 (-0.14) | 1.17 (0.0) | 0.12 (0.0) | -1919 | -11.81 | 10 | 0.06 | 91 | 0.56 | 16250 | 247.0 | 251.5 | 255.0 | 240.5 |
| 2022-04-08 | 76.83 (+0.09) | 1.17 (-0.01) | 0.12 (0.0) | 1310 | 13.28 | -95 | -0.96 | -52 | -0.53 | 9865 | 253.0 | 250.0 | 260.0 | 250.0 |
| 2022-04-01 | 76.74 (+0.02) | 1.18 (+0.16) | 0.12 (+0.01) | 368 | 2.28 | -50 | -0.31 | 71 | 0.44 | 16162 | 253.0 | 245.5 | 257.5 | 239.0 |
| 2022-03-25 | 76.72 (-0.05) | 1.02 (+0.02) | 0.11 (0.0) | -871 | -9.55 | 239 | 2.62 | -5 | -0.05 | 9121 | 248.0 | 247.5 | 255.0 | 246.0 |
| 2022-03-18 | 76.77 (-0.1) | 1.0 (0.0) | 0.11 (+0.01) | -1897 | -8.7 | -20 | -0.09 | 144 | 0.66 | 21816 | 246.0 | 238.0 | 247.5 | 224.0 |
| 2022-03-11 | 76.87 (-0.49) | 1.0 (+0.02) | 0.1 (0.0) | -5247 | -26.53 | 306 | 1.55 | 25 | 0.13 | 19780 | 238.5 | 247.0 | 247.0 | 230.5 |
| 2022-03-04 | 77.36 (-0.12) | 0.98 (0.0) | 0.1 (+0.01) | -1545 | -15.97 | 82 | 0.85 | 134 | 1.38 | 9677 | 251.0 | 248.5 | 261.0 | 248.5 |
| 2022-02-25 | 77.48 (-0.22) | 0.98 (+0.02) | 0.09 (0.0) | -3120 | -20.76 | 211 | 1.4 | 13 | 0.09 | 15026 | 251.0 | 261.5 | 266.0 | 251.0 |
| 2022-02-18 | 77.7 (+0.04) | 0.96 (0.0) | 0.09 (0.0) | 794 | 6.33 | 38 | 0.3 | 34 | 0.27 | 12548 | 263.0 | 270.5 | 272.5 | 263.0 |
| 2022-02-11 | 77.66 (+0.26) | 0.96 (0.0) | 0.09 (+0.01) | 3964 | 19.65 | 29 | 0.14 | 87 | 0.43 | 20177 | 272.5 | 247.5 | 272.5 | 246.5 |
| 2022-01-26 | 77.4 (-0.06) | 0.96 (+0.01) | 0.08 (-0.01) | -934 | -9.48 | 38 | 0.39 | -9 | -0.09 | 9857 | 251.5 | 248.0 | 253.0 | 240.5 |
| 2022-01-21 | 77.46 (-0.08) | 0.95 (-0.02) | 0.09 (0.0) | -1367 | -10.68 | -199 | -1.56 | -45 | -0.35 | 12795 | 252.5 | 251.0 | 259.0 | 250.0 |
| 2022-01-14 | 77.54 (-0.37) | 0.97 (+0.01) | 0.09 (0.0) | -5369 | -30.12 | 31 | 0.17 | -8 | -0.04 | 17824 | 253.0 | 261.0 | 273.5 | 250.0 |
| 2022-01-07 | 77.91 (+0.13) | 0.96 (-0.03) | 0.09 (-0.01) | 2246 | 22.38 | -340 | -3.39 | -101 | -1.01 | 10034 | 265.0 | 266.5 | 272.0 | 259.5 |
| 2021-12-30 | 77.78 (+0.16) | 0.99 (0.0) | 0.1 (+0.01) | 2075 | 31.57 | -90 | -1.37 | 37 | 0.56 | 6573 | 263.5 | 255.0 | 270.0 | 253.5 |
| 2021-12-24 | 77.62 (-0.09) | 0.99 (-0.03) | 0.09 (-0.01) | -676 | -8.06 | -308 | -3.67 | -64 | -0.76 | 8386 | 255.0 | 251.0 | 256.0 | 248.0 |
| 2021-12-17 | 77.71 (-0.07) | 1.02 (+0.01) | 0.1 (0.0) | -808 | -7.13 | 82 | 0.72 | -93 | -0.82 | 11334 | 254.5 | 260.0 | 260.5 | 247.5 |
| 2021-12-10 | 77.78 (+0.04) | 1.01 (+0.01) | 0.1 (-0.01) | 781 | 6.46 | 123 | 1.02 | -54 | -0.45 | 12091 | 256.5 | 254.0 | 264.5 | 251.5 |
| 2021-12-03 | 77.74 (-0.01) | 1.0 (+0.01) | 0.11 (+0.01) | -249 | -1.47 | 199 | 1.17 | 147 | 0.87 | 16950 | 255.5 | 241.5 | 258.0 | 239.5 |
| 2021-11-26 | 77.75 (-0.26) | 0.99 (-0.02) | 0.1 (+0.01) | -3895 | -36.38 | -270 | -2.52 | 47 | 0.44 | 10705 | 243.0 | 250.0 | 250.5 | 241.5 |
| 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 | 78.01 (-0.09) | 1.01 (-0.04) | 0.09 (+0.01) | -1314 | -10.86 | -586 | -4.85 | 173 | 1.43 | 12094 | 251.0 | 253.0 | 256.5 | 247.0 |
| 2021-11-12 | 78.1 (-0.24) | 1.05 (0.0) | 0.08 (0.0) | -2492 | -12.04 | -73 | -0.35 | 106 | 0.51 | 20693 | 266.0 | 265.0 | 267.5 | 250.5 |
| 2021-11-05 | 78.34 (+0.19) | 1.05 (-0.14) | 0.08 (+0.01) | 2559 | 14.13 | -2068 | -11.42 | 30 | 0.17 | 18107 | 218.0 | 270.0 | 276.0 | 215.5 |
| 2021-10-29 | 78.15 (+0.17) | 1.19 (-0.04) | 0.07 (0.0) | 1544 | 5.12 | -445 | -1.48 | 10 | 0.03 | 30132 | 234.5 | 242.0 | 273.0 | 233.0 |
| 2021-10-22 | 77.98 (-0.07) | 1.23 (0.0) | 0.07 (+0.01) | -1239 | -6.56 | -96 | -0.51 | 251 | 1.33 | 18897 | 242.0 | 236.5 | 245.5 | 233.0 |
| 2021-10-15 | 78.05 (-0.07) | 1.23 (0.0) | 0.06 (+0.01) | -980 | -7.43 | -28 | -0.21 | 12 | 0.09 | 13194 | 233.5 | 237.0 | 238.0 | 226.0 |
| 2021-10-08 | 78.12 (-0.11) | 1.23 (+0.01) | 0.05 (0.0) | -1423 | -5.71 | 148 | 0.59 | 1 | 0.0 | 24935 | 236.0 | 240.5 | 241.0 | 223.0 |
| 2021-10-01 | 78.23 (-0.28) | 1.22 (+0.01) | 0.05 (-0.02) | -3807 | -13.85 | 26 | 0.09 | -222 | -0.81 | 27478 | 237.0 | 249.5 | 251.5 | 234.0 |
| 2021-09-24 | 78.51 (-0.2) | 1.21 (0.0) | 0.07 (-0.01) | -2656 | -13.3 | -38 | -0.19 | -178 | -0.89 | 19963 | 252.0 | 242.0 | 260.0 | 241.0 |
| 2021-09-17 | 78.71 (-0.18) | 1.21 (+0.1) | 0.08 (-0.02) | -3256 | -12.74 | 1381 | 5.4 | -206 | -0.81 | 25566 | 255.5 | 267.0 | 283.5 | 255.0 |
| 2021-09-10 | 78.89 (-0.08) | 1.11 (+0.08) | 0.1 (+0.01) | -752 | -4.9 | 1148 | 7.48 | 21 | 0.14 | 15350 | 266.5 | 254.5 | 271.5 | 247.5 |
| 2021-09-03 | 78.97 (-0.05) | 1.03 (0.0) | 0.09 (0.0) | -1042 | -5.5 | 9 | 0.05 | 43 | 0.23 | 18955 | 256.5 | 261.0 | 267.5 | 254.5 |
| 2021-08-27 | 79.02 (+0.11) | 1.03 (+0.02) | 0.09 (0.0) | 1141 | 5.85 | 287 | 1.47 | 64 | 0.33 | 19500 | 263.0 | 237.0 | 263.5 | 235.0 |
| 2021-08-20 | 78.91 (-0.04) | 1.01 (-0.05) | 0.09 (-0.01) | 1769 | 9.66 | 114 | 0.62 | -72 | -0.39 | 18321 | 233.0 | 230.0 | 235.5 | 223.0 |
| 2021-08-13 | 78.95 (-0.02) | 1.06 (+0.12) | 0.1 (0.0) | -491 | -2.88 | 1667 | 9.79 | 2 | 0.01 | 17032 | 233.0 | 219.0 | 234.0 | 213.0 |
| 2021-08-06 | 78.97 (-0.05) | 0.94 (+0.01) | 0.1 (+0.01) | -137 | -0.84 | 90 | 0.55 | 49 | 0.3 | 16373 | 218.0 | 232.0 | 240.0 | 215.5 |
| 2021-07-30 | 79.02 (+0.06) | 0.93 (+0.01) | 0.09 (+0.01) | 397 | 2.47 | 84 | 0.52 | 180 | 1.12 | 16083 | 231.5 | 222.0 | 233.5 | 215.0 |
| 2021-07-23 | 78.96 (+0.02) | 0.92 (0.0) | 0.08 (+0.01) | -158 | -1.24 | 12 | 0.09 | 202 | 1.59 | 12725 | 222.5 | 217.0 | 223.0 | 211.5 |
| 2021-07-16 | 78.94 (+0.17) | 0.92 (-0.01) | 0.07 (+0.01) | 2136 | 21.22 | -45 | -0.45 | 62 | 0.62 | 10066 | 221.0 | 210.5 | 221.0 | 209.5 |
| 2021-07-09 | 78.77 (+0.06) | 0.93 (0.0) | 0.06 (0.0) | 1074 | 6.24 | -50 | -0.29 | 10 | 0.06 | 17216 | 208.5 | 203.5 | 213.5 | 203.0 |
| 2021-07-02 | 78.71 (-0.28) | 0.93 (+0.15) | 0.06 (0.0) | -4018 | -33.24 | -1 | -0.01 | 2 | 0.02 | 12089 | 201.5 | 207.0 | 207.5 | 199.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 78.99 (+0.17) | 0.78 (0.0) | 0.06 (+0.04) | 2405 | 11.57 | -12 | -0.06 | 499 | 2.4 | 20787 | 207.0 | 199.0 | 211.0 | 198.5 |
| 2021-06-18 | 78.82 (-0.32) | 0.78 (-0.02) | 0.02 (+0.01) | -3980 | -7.35 | -266 | -0.49 | 140 | 0.26 | 54165 | 200.5 | 208.0 | 208.0 | 196.0 |
| 2021-06-11 | 79.14 (-0.11) | 0.8 (0.0) | 0.01 (-0.01) | -843 | -13.24 | 10 | 0.16 | -19 | -0.3 | 6368 | 207.0 | 206.5 | 207.0 | 201.0 |
| 2021-06-04 | 79.25 (-0.08) | 0.8 (0.0) | 0.02 (+0.01) | -754 | -8.18 | -3 | -0.03 | 83 | 0.9 | 9212 | 207.0 | 209.5 | 210.5 | 203.5 |
| 2021-05-28 | 79.33 (-0.22) | 0.8 (0.0) | 0.01 (0.0) | -616 | -3.18 | -57 | -0.29 | 29 | 0.15 | 19390 | 209.5 | 205.0 | 212.5 | 201.0 |
| 2021-05-21 | 79.55 (+0.34) | 0.8 (0.0) | 0.01 (+0.01) | 4494 | 20.54 | 78 | 0.36 | 102 | 0.47 | 21883 | 205.5 | 189.5 | 206.5 | 183.5 |
| 2021-05-14 | 79.21 (+0.05) | 0.8 (+0.02) | 0.0 (0.0) | 315 | 1.45 | 273 | 1.26 | -64 | -0.29 | 21730 | 195.5 | 205.0 | 205.0 | 180.0 |
| 2021-05-07 | 79.16 (+0.13) | 0.78 (-0.01) | 0.0 (0.0) | 2115 | 17.7 | -119 | -1.0 | -19 | -0.16 | 11951 | 203.5 | 199.5 | 203.5 | 194.5 |
| 2021-04-29 | 79.03 (-0.14) | 0.79 (-0.01) | 0.0 (0.0) | -965 | -10.45 | -193 | -2.09 | -65 | -0.7 | 9232 | 202.0 | 202.5 | 203.0 | 197.5 |
| 2021-04-23 | 79.17 (-0.22) | 0.8 (-0.01) | 0.0 (0.0) | -1509 | -10.53 | -143 | -1.0 | -53 | -0.37 | 14324 | 204.0 | 208.0 | 208.0 | 198.5 |
| 2021-04-16 | 79.39 (+0.11) | 0.81 (-0.01) | 0.0 (-0.01) | 2067 | 14.65 | -73 | -0.52 | -18 | -0.13 | 14106 | 210.0 | 200.0 | 210.0 | 200.0 |
| 2021-04-09 | 79.28 (+0.11) | 0.82 (-0.03) | 0.01 (0.0) | 1363 | 12.08 | -423 | -3.75 | -7 | -0.06 | 11284 | 199.5 | 199.5 | 203.0 | 196.0 |
| 2021-04-01 | 79.17 (+0.2) | 0.85 (+0.01) | 0.01 (0.0) | 1161 | 9.28 | 18 | 0.14 | -46 | -0.37 | 12514 | 197.0 | 194.5 | 200.0 | 191.5 |
| 2021-03-26 | 78.97 (-0.16) | 0.84 (+0.02) | 0.01 (0.0) | -115 | -1.01 | 276 | 2.42 | -52 | -0.46 | 11399 | 191.5 | 186.0 | 192.0 | 181.0 |
| 2021-03-19 | 79.13 (+0.08) | 0.82 (-0.02) | 0.01 (-0.01) | 1101 | 4.82 | -293 | -1.28 | -91 | -0.4 | 22862 | 187.0 | 182.0 | 195.5 | 182.0 |
| 2021-03-12 | 79.05 (+0.37) | 0.84 (0.0) | 0.02 (-0.01) | 4682 | 21.24 | -13 | -0.06 | -105 | -0.48 | 22048 | 182.5 | 170.5 | 191.0 | 169.0 |
| 2021-03-05 | 78.68 (-0.15) | 0.84 (+0.01) | 0.03 (+0.01) | -1939 | -12.65 | 61 | 0.4 | 154 | 1.0 | 15327 | 170.0 | 174.0 | 175.0 | 166.0 |
| 2021-02-26 | 78.83 (+0.08) | 0.83 (+0.01) | 0.02 (0.0) | 808 | 3.06 | 113 | 0.43 | -47 | -0.18 | 26366 | 172.0 | 173.5 | 182.0 | 169.5 |
| 2021-02-19 | 78.75 (+0.31) | 0.82 (0.0) | 0.02 (0.0) | 4190 | 22.3 | 15 | 0.08 | 17 | 0.09 | 18787 | 174.5 | 172.5 | 176.0 | 167.5 |
| 2021-02-05 | 78.44 (+0.07) | 0.82 (-0.03) | 0.02 (0.0) | 1452 | 9.43 | -409 | -2.66 | 11 | 0.07 | 15400 | 164.0 | 152.5 | 166.0 | 150.5 |
| 2021-01-29 | 78.37 (-0.35) | 0.85 (-0.01) | 0.02 (+0.01) | -5220 | -25.78 | -47 | -0.23 | 76 | 0.38 | 20249 | 155.0 | 168.5 | 169.5 | 154.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 78.72 (+0.05) | 0.86 (0.0) | 0.01 (0.0) | 475 | 3.08 | -17 | -0.11 | 47 | 0.3 | 15413 | 168.0 | 170.0 | 173.0 | 165.0 |
| 2021-01-15 | 78.67 (+0.15) | 0.86 (-0.02) | 0.01 (+0.01) | 1992 | 14.78 | -254 | -1.88 | 61 | 0.45 | 13475 | 170.0 | 168.5 | 175.5 | 165.5 |
| 2021-01-08 | 78.52 (+0.26) | 0.88 (0.0) | 0.0 (-0.01) | 2431 | 21.52 | 17 | 0.15 | -243 | -2.15 | 11296 | 170.0 | 166.0 | 171.5 | 164.0 |
| 2020-12-31 | 78.26 (+0.21) | 0.88 (+0.03) | 0.01 (+0.01) | 2793 | 33.7 | -4 | -0.05 | 130 | 1.57 | 8289 | 168.0 | 160.5 | 170.5 | 160.0 |
| 2020-12-25 | 78.05 (+0.03) | 0.85 (-0.01) | 0.0 (0.0) | 148 | 1.5 | -19 | -0.19 | -106 | -1.07 | 9896 | 160.0 | 163.5 | 166.0 | 159.5 |
| 2020-12-18 | 78.02 (+0.36) | 0.86 (-0.01) | 0.0 (0.0) | 5018 | 20.23 | -233 | -0.94 | -79 | -0.32 | 24805 | 164.0 | 154.0 | 166.0 | 151.5 |
| 2020-12-11 | 77.66 (-0.12) | 0.87 (-0.03) | 0.0 (-0.02) | -1589 | -13.35 | -348 | -2.92 | -275 | -2.31 | 11906 | 155.0 | 159.0 | 159.5 | 153.5 |
| 2020-12-04 | 77.78 (-0.18) | 0.9 (0.0) | 0.02 (0.0) | -2621 | -11.49 | -84 | -0.37 | 33 | 0.14 | 22813 | 159.0 | 160.5 | 162.0 | 156.0 |
| 2020-11-27 | 77.96 (+0.15) | 0.9 (-0.01) | 0.02 (+0.01) | 2129 | 11.23 | -119 | -0.63 | 147 | 0.78 | 18960 | 160.5 | 164.0 | 167.5 | 158.0 |
| 2020-11-20 | 77.81 (+0.16) | 0.91 (-0.01) | 0.01 (0.0) | 2440 | 12.86 | -85 | -0.45 | 9 | 0.05 | 18973 | 163.0 | 159.0 | 167.5 | 159.0 |
| 2020-11-13 | 77.65 (+0.44) | 0.92 (+0.02) | 0.01 (+0.01) | 6149 | 21.65 | 195 | 0.69 | 83 | 0.29 | 28401 | 159.0 | 152.0 | 163.0 | 151.0 |
| 2020-11-06 | 77.21 (+0.21) | 0.9 (+0.09) | 0.0 (0.0) | 2852 | 16.55 | 1303 | 7.56 | 24 | 0.14 | 17236 | 150.0 | 138.5 | 150.0 | 138.0 |
| 2020-10-30 | 77.0 (+0.17) | 0.81 (-0.03) | 0.0 (0.0) | 2466 | 16.47 | -363 | -2.42 | -132 | -0.88 | 14976 | 138.5 | 144.0 | 145.0 | 137.0 |
| 2020-10-23 | 76.83 (+0.62) | 0.84 (+0.02) | 0.0 (0.0) | 8531 | 36.72 | 168 | 0.72 | -106 | -0.46 | 23234 | 144.0 | 135.5 | 144.0 | 135.0 |
| 2020-10-16 | 76.21 (+0.3) | 0.82 (-0.03) | 0.0 (0.0) | 4143 | 26.47 | -286 | -1.83 | -77 | -0.49 | 15653 | 135.5 | 136.0 | 137.0 | 133.5 |
| 2020-10-08 | 75.91 (+0.37) | 0.85 (0.0) | 0.0 (0.0) | 5117 | 43.11 | 0 | 0.0 | -6 | -0.05 | 11871 | 135.0 | 131.5 | 135.0 | 129.5 |
| 2020-09-30 | 75.54 (+0.14) | 0.85 (-0.15) | 0.0 (0.0) | 1563 | 23.28 | 17 | 0.25 | -12 | -0.18 | 6715 | 131.0 | 127.0 | 131.5 | 126.5 |
| 2020-09-25 | 75.4 (-0.07) | 1.0 (-0.02) | 0.0 (-0.01) | -1073 | -6.49 | -162 | -0.98 | -234 | -1.42 | 16527 | 126.5 | 133.0 | 135.0 | 125.0 |
| 2020-09-18 | 75.47 (+0.39) | 1.02 (0.0) | 0.01 (-0.01) | 3794 | 28.97 | -11 | -0.08 | -149 | -1.14 | 13096 | 133.5 | 130.5 | 134.0 | 128.5 |
| 2020-09-11 | 75.08 (+0.08) | 1.02 (+0.06) | 0.02 (0.0) | 1270 | 11.16 | 755 | 6.63 | 28 | 0.25 | 11380 | 130.0 | 129.5 | 132.0 | 128.0 |
| 2020-09-04 | 75.0 (-0.26) | 0.96 (+0.01) | 0.02 (0.0) | -3083 | -13.83 | 219 | 0.98 | -9 | -0.04 | 22292 | 129.0 | 134.0 | 134.0 | 126.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-28 | 75.26 (-0.11) | 0.95 (+0.01) | 0.02 (+0.01) | -1167 | -8.75 | 65 | 0.49 | 148 | 1.11 | 13339 | 132.5 | 134.0 | 136.0 | 128.0 |
| 2020-08-21 | 75.37 (+0.39) | 0.94 (0.0) | 0.01 (-0.02) | 4799 | 16.72 | 49 | 0.17 | -276 | -0.96 | 28698 | 134.0 | 132.5 | 139.0 | 128.0 |
| 2020-08-14 | 74.98 (+0.68) | 0.94 (+0.03) | 0.03 (+0.02) | 8315 | 27.72 | 378 | 1.26 | 174 | 0.58 | 29992 | 132.0 | 123.5 | 135.5 | 123.0 |
| 2020-08-07 | 74.3 (-0.02) | 0.91 (0.0) | 0.01 (0.0) | 300 | 1.85 | 57 | 0.35 | 44 | 0.27 | 16244 | 124.0 | 121.5 | 127.0 | 120.5 |
| 2020-07-31 | 74.32 (-0.02) | 0.91 (+0.01) | 0.01 (-0.01) | 128 | 0.85 | 142 | 0.94 | -179 | -1.19 | 15047 | 122.5 | 123.0 | 125.5 | 120.5 |
| 2020-07-24 | 74.34 (+0.07) | 0.9 (0.0) | 0.02 (-0.01) | 1404 | 12.78 | -68 | -0.62 | -31 | -0.28 | 10989 | 123.0 | 123.0 | 126.5 | 122.0 |
| 2020-07-17 | 74.27 (+0.48) | 0.9 (-0.03) | 0.03 (+0.01) | 1162 | 7.97 | 116 | 0.8 | 92 | 0.63 | 14586 | 123.0 | 126.0 | 126.5 | 122.0 |
| 2020-07-10 | 73.79 (+0.29) | 0.93 (+0.01) | 0.02 (0.0) | 4251 | 26.03 | 107 | 0.66 | 1 | 0.01 | 16332 | 125.0 | 127.5 | 131.0 | 124.0 |
| 2020-07-03 | 73.5 (+0.75) | 0.92 (+0.09) | 0.02 (-0.04) | 8345 | 34.16 | 198 | 0.81 | -477 | -1.95 | 24432 | 127.0 | 118.5 | 128.0 | 117.5 |
| 2020-06-24 | 72.75 (-0.19) | 0.83 (0.0) | 0.06 (-0.02) | -2677 | -13.27 | -5 | -0.02 | -319 | -1.58 | 20170 | 84.2 | 127.0 | 128.5 | 83.3 |
| 2020-06-19 | 72.94 (-0.29) | 0.83 (+0.02) | 0.08 (+0.05) | -1849 | -9.58 | 270 | 1.4 | 661 | 3.43 | 19296 | 127.0 | 125.0 | 129.0 | 122.5 |
| 2020-06-12 | 73.23 (+0.3) | 0.81 (0.0) | 0.03 (0.0) | 5422 | 20.3 | -58 | -0.22 | 29 | 0.11 | 26713 | 124.0 | 124.5 | 130.5 | 120.0 |
| 2020-06-05 | 72.93 (+0.26) | 0.81 (0.0) | 0.03 (+0.02) | 3672 | 17.47 | 15 | 0.07 | 245 | 1.17 | 21024 | 123.5 | 117.5 | 124.5 | 117.0 |
| 2020-05-29 | 72.67 (+0.18) | 0.81 (0.0) | 0.01 (0.0) | 3304 | 14.24 | 30 | 0.13 | 21 | 0.09 | 23203 | 116.5 | 113.0 | 119.0 | 111.0 |
| 2020-05-22 | 72.49 (-0.42) | 0.81 (0.0) | 0.01 (+0.01) | -946 | -5.17 | 5 | 0.03 | 115 | 0.63 | 18310 | 111.5 | 111.0 | 115.0 | 110.5 |
| 2020-05-15 | 72.91 (-0.06) | 0.81 (-0.01) | 0.0 (-0.01) | -802 | -2.97 | -119 | -0.44 | -105 | -0.39 | 27039 | 112.5 | 114.0 | 117.5 | 110.0 |
| 2020-05-08 | 72.97 (-0.66) | 0.82 (-0.01) | 0.01 (0.0) | -9142 | -29.44 | -184 | -0.59 | -54 | -0.17 | 31058 | 113.0 | 110.5 | 114.5 | 108.0 |
| 2020-04-30 | 73.63 (+0.24) | 0.83 (+0.02) | 0.01 (0.0) | 3170 | 10.77 | 230 | 0.78 | 9 | 0.03 | 29420 | 114.5 | 100.5 | 116.0 | 99.4 |
| 2020-04-24 | 73.39 (-0.22) | 0.81 (0.0) | 0.01 (-0.01) | -3225 | -15.17 | -4 | -0.02 | -192 | -0.9 | 21259 | 98.7 | 100.5 | 101.0 | 95.2 |
| 2020-04-17 | 73.61 (-0.33) | 0.81 (0.0) | 0.02 (-0.01) | -4293 | -14.6 | 1 | 0.0 | -31 | -0.11 | 29402 | 99.5 | 98.4 | 103.0 | 95.8 |
| 2020-04-10 | 73.94 (-0.35) | 0.81 (-0.01) | 0.03 (+0.01) | -4225 | -10.5 | -47 | -0.12 | 52 | 0.13 | 40230 | 98.2 | 90.0 | 98.2 | 89.2 |
| 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 | 74.29 (-0.39) | 0.82 (+0.22) | 0.02 (-0.01) | -5393 | -23.93 | 49 | 0.22 | -54 | -0.24 | 22540 | 92.3 | 92.7 | 96.2 | 90.7 |
| 2020-03-27 | 74.68 (-0.52) | 0.6 (+0.05) | 0.03 (-0.01) | -2926 | -6.2 | 612 | 1.3 | -168 | -0.36 | 47207 | 96.7 | 79.8 | 102.0 | 77.0 |
| 2020-03-20 | 75.2 (-0.22) | 0.55 (0.0) | 0.04 (-0.02) | -6986 | -10.42 | 4 | 0.01 | -280 | -0.42 | 67072 | 105.0 | 96.5 | 105.0 | 77.7 |
| 2020-03-13 | 75.42 (-0.88) | 0.55 (+0.01) | 0.06 (-0.02) | -11645 | -20.41 | 140 | 0.25 | -316 | -0.55 | 57069 | 97.4 | 110.0 | 111.0 | 91.5 |
| 2020-03-06 | 76.3 (-0.41) | 0.54 (0.0) | 0.08 (0.0) | -5302 | -15.85 | 83 | 0.25 | 36 | 0.11 | 33461 | 114.5 | 113.5 | 118.5 | 110.0 |
| 2020-02-27 | 76.71 (-0.74) | 0.54 (-0.01) | 0.08 (0.0) | -9748 | -31.75 | -140 | -0.46 | -11 | -0.04 | 30699 | 115.0 | 122.0 | 122.5 | 115.0 |
| 2020-02-21 | 77.45 (-0.32) | 0.55 (-0.02) | 0.08 (0.0) | -4125 | -20.73 | -286 | -1.44 | -40 | -0.2 | 19895 | 124.5 | 126.0 | 129.5 | 124.0 |
| 2020-02-14 | 77.77 (-0.29) | 0.57 (-0.01) | 0.08 (+0.01) | -3690 | -19.17 | -170 | -0.88 | 144 | 0.75 | 19250 | 125.5 | 123.0 | 128.0 | 121.0 |
| 2020-02-07 | 78.06 (+0.12) | 0.58 (0.0) | 0.07 (-0.01) | 1830 | 6.6 | 9 | 0.03 | -132 | -0.48 | 27739 | 126.5 | 122.5 | 132.0 | 120.0 |
| 2020-01-31 | 77.94 (-0.42) | 0.58 (-0.05) | 0.08 (0.0) | -5451 | -25.07 | -721 | -3.32 | 8 | 0.04 | 21746 | 127.0 | 133.5 | 134.0 | 125.5 |
| 2020-01-20 | 78.36 (+0.02) | 0.63 (0.0) | 0.08 (0.0) | 87 | 5.9 | 6 | 0.41 | 31 | 2.1 | 1475 | 142.5 | 143.0 | 143.5 | 142.0 |
| 2020-01-17 | 78.34 (+0.25) | 0.63 (0.0) | 0.08 (-0.01) | 3252 | 17.4 | 6 | 0.03 | -78 | -0.42 | 18694 | 142.5 | 139.5 | 143.5 | 138.5 |
| 2020-01-10 | 78.09 (+0.22) | 0.63 (-0.08) | 0.09 (0.0) | 2871 | 16.07 | -1018 | -5.7 | -39 | -0.22 | 17866 | 137.5 | 137.0 | 139.0 | 134.5 |
| 2020-01-03 | 77.87 (-0.02) | 0.71 (-0.05) | 0.09 (-0.01) | -422 | -4.73 | -714 | -8.0 | -95 | -1.06 | 8923 | 136.5 | 84.7 | 139.0 | 83.3 |
| 2019-12-31 | 77.89 (-0.02) | 0.76 (-0.05) | 0.1 (+0.01) | -307 | -8.25 | 14 | 0.38 | 21 | 0.56 | 3721 | 138.0 | 139.5 | 140.5 | 138.0 |
| 2019-12-27 | 77.91 (+0.06) | 0.81 (0.0) | 0.09 (0.0) | 230 | 4.44 | 1 | 0.02 | 34 | 0.66 | 5184 | 139.5 | 140.0 | 140.0 | 137.5 |
| 2019-12-20 | 77.85 (+0.19) | 0.81 (0.0) | 0.09 (-0.01) | 2858 | 14.66 | 13 | 0.07 | -79 | -0.41 | 19489 | 139.5 | 135.0 | 140.0 | 135.0 |
| 2019-12-13 | 77.66 (-0.13) | 0.81 (-0.02) | 0.1 (+0.01) | -1348 | -5.31 | -356 | -1.4 | 134 | 0.53 | 25393 | 135.0 | 135.0 | 137.0 | 131.0 |
| 2019-12-06 | 77.79 (-0.2) | 0.83 (-0.05) | 0.09 (+0.01) | -2920 | -17.52 | -614 | -3.68 | 76 | 0.46 | 16666 | 134.0 | 138.0 | 138.5 | 132.5 |
| 2019-11-29 | 77.99 (-0.15) | 0.88 (-0.03) | 0.08 (+0.01) | -1544 | -10.06 | -444 | -2.89 | 122 | 0.79 | 15349 | 136.5 | 141.0 | 142.0 | 136.5 |
| 2019-11-22 | 78.14 (+0.01) | 0.91 (+0.03) | 0.07 (0.0) | -24 | -0.21 | 480 | 4.23 | 12 | 0.11 | 11340 | 140.0 | 141.0 | 144.5 | 140.0 |
| 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 | 78.13 (+0.23) | 0.88 (+0.06) | 0.07 (-0.01) | 1158 | 8.6 | 734 | 5.45 | -139 | -1.03 | 13470 | 140.0 | 142.0 | 142.5 | 137.0 |
| 2019-11-08 | 77.9 (+0.17) | 0.82 (+0.01) | 0.08 (0.0) | 2349 | 18.98 | 118 | 0.95 | 6 | 0.05 | 12378 | 140.5 | 137.5 | 141.5 | 136.5 |
| 2019-11-01 | 77.73 (+0.17) | 0.81 (0.0) | 0.08 (0.0) | 2304 | 19.98 | 38 | 0.33 | -29 | -0.25 | 11529 | 137.5 | 135.5 | 138.5 | 134.0 |
| 2019-10-25 | 77.56 (+0.47) | 0.81 (0.0) | 0.08 (-0.01) | 6401 | 29.34 | 37 | 0.17 | -118 | -0.54 | 21817 | 134.5 | 132.0 | 139.5 | 130.5 |
| 2019-10-18 | 77.09 (+0.58) | 0.81 (+0.01) | 0.09 (-0.01) | 7292 | 42.2 | 86 | 0.5 | -46 | -0.27 | 17280 | 132.0 | 125.5 | 132.0 | 125.0 |
| 2019-10-09 | 76.51 (-0.18) | 0.8 (-0.04) | 0.1 (0.0) | -2471 | -36.89 | -456 | -6.81 | -67 | -1.0 | 6699 | 123.0 | 126.5 | 126.5 | 123.0 |
| 2019-10-04 | 76.69 (-0.01) | 0.84 (0.0) | 0.1 (-0.02) | -41 | -0.58 | -1 | -0.01 | -179 | -2.54 | 7061 | 126.5 | 127.0 | 129.0 | 126.0 |
| 2019-09-27 | 76.7 (-0.01) | 0.84 (-0.39) | 0.12 (0.0) | -2524 | -25.51 | 93 | 0.94 | -85 | -0.86 | 9895 | 125.0 | 128.0 | 128.5 | 124.0 |
| 2019-09-20 | 76.71 (-0.08) | 1.23 (+0.02) | 0.12 (0.0) | -1416 | -8.5 | 170 | 1.02 | 39 | 0.23 | 16660 | 128.5 | 132.0 | 133.0 | 127.5 |
| 2019-09-12 | 76.79 (+0.13) | 1.21 (+0.01) | 0.12 (0.0) | 1781 | 15.23 | 207 | 1.77 | 30 | 0.26 | 11697 | 131.0 | 130.5 | 131.5 | 128.0 |
| 2019-09-06 | 76.66 (+0.21) | 1.2 (+0.03) | 0.12 (+0.02) | 2185 | 13.58 | 375 | 2.33 | 222 | 1.38 | 16086 | 129.5 | 124.5 | 130.0 | 124.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 66.45 (-0.06) | 1.59 (-0.21) | 0.43 (-0.01) | -1961 | -2.41 | 16 | 0.02 | -157 | -0.19 | 81258 | 171.0 | 173.0 | 180.5 | 165.0 |
| 2024-03-29 | 66.51 (-0.45) | 1.8 (+0.13) | 0.44 (-0.01) | -11101 | -12.41 | 2099 | 2.35 | -193 | -0.22 | 89469 | 172.0 | 174.5 | 180.5 | 170.5 |
| 2024-02-29 | 66.96 (-1.09) | 1.67 (-0.04) | 0.45 (+0.03) | -16388 | -24.41 | -533 | -0.79 | 437 | 0.65 | 67126 | 174.5 | 174.5 | 178.5 | 168.0 |
| 2024-01-31 | 68.05 (-1.57) | 1.71 (+0.22) | 0.42 (+0.02) | -28917 | -32.1 | 3322 | 3.69 | 356 | 0.4 | 90071 | 174.0 | 192.5 | 195.5 | 173.0 |
| 2023-12-29 | 69.62 (-0.34) | 1.49 (+0.01) | 0.4 (-0.01) | -4490 | -4.8 | 180 | 0.19 | -249 | -0.27 | 93615 | 193.0 | 184.0 | 193.0 | 175.0 |
| 2023-11-30 | 69.96 (-0.35) | 1.48 (+0.01) | 0.41 (+0.03) | -8098 | -10.37 | 179 | 0.23 | 518 | 0.66 | 78116 | 186.0 | 176.0 | 187.0 | 172.0 |
| 2023-10-31 | 70.31 (-0.64) | 1.47 (-0.07) | 0.38 (+0.02) | -10967 | -15.26 | 165 | 0.23 | 285 | 0.4 | 71877 | 175.5 | 181.0 | 186.5 | 169.5 |
| 2023-09-28 | 70.95 (-0.43) | 1.54 (0.0) | 0.36 (-0.01) | -7003 | -10.21 | -50 | -0.07 | -29 | -0.04 | 68573 | 181.0 | 176.0 | 185.0 | 170.5 |
| 2023-08-31 | 71.38 (-1.48) | 1.54 (0.0) | 0.37 (-0.08) | -22650 | -17.3 | 595 | 0.45 | -1191 | -0.91 | 130889 | 177.5 | 200.0 | 203.0 | 168.0 |
| 2023-07-31 | 72.86 (-0.24) | 1.54 (+0.12) | 0.45 (+0.02) | -6429 | -6.76 | -974 | -1.02 | 234 | 0.25 | 95102 | 208.0 | 203.5 | 216.0 | 200.5 |
| 2023-06-30 | 73.1 (-1.2) | 1.42 (-0.05) | 0.43 (+0.03) | -15934 | -24.08 | -819 | -1.24 | 532 | 0.8 | 66181 | 204.0 | 204.0 | 214.0 | 199.5 |
| 2023-05-31 | 74.3 (-1.76) | 1.47 (-0.05) | 0.4 (+0.13) | -19557 | -17.43 | -853 | -0.76 | 2058 | 1.83 | 112182 | 202.5 | 224.5 | 227.5 | 201.0 |
| 2023-04-28 | 76.06 (+0.02) | 1.52 (-0.03) | 0.27 (+0.01) | 545 | 1.36 | -420 | -1.05 | 208 | 0.52 | 39979 | 223.0 | 224.0 | 233.5 | 218.0 |
| 2023-03-31 | 76.04 (+0.12) | 1.55 (-0.19) | 0.26 (+0.01) | 4829 | 5.83 | -1706 | -2.06 | 120 | 0.14 | 82887 | 223.5 | 219.0 | 237.5 | 219.0 |
| 2023-02-24 | 75.92 (-0.08) | 1.74 (+0.05) | 0.25 (-0.01) | -116 | -0.17 | 800 | 1.16 | -197 | -0.29 | 69007 | 225.5 | 231.0 | 235.5 | 218.5 |
| 2023-01-31 | 76.0 (+0.98) | 1.69 (+0.01) | 0.26 (+0.03) | 11685 | 16.22 | 239 | 0.33 | 463 | 0.64 | 72050 | 225.0 | 215.0 | 243.5 | 213.0 |
| 2022-12-30 | 75.02 (+1.12) | 1.68 (+0.26) | 0.23 (-0.06) | 17084 | 14.16 | 2591 | 2.15 | -843 | -0.7 | 120670 | 217.0 | 204.0 | 221.0 | 200.0 |
| 2022-11-30 | 73.9 (+0.52) | 1.42 (+0.01) | 0.29 (-0.01) | 7659 | 5.25 | 149 | 0.1 | -178 | -0.12 | 145923 | 201.5 | 153.0 | 201.5 | 149.0 |
| 2022-10-31 | 73.38 (-0.66) | 1.41 (-0.01) | 0.3 (+0.08) | -9987 | -7.62 | -45 | -0.03 | 1167 | 0.89 | 131138 | 149.0 | 179.0 | 192.0 | 139.0 |
| 2022-09-30 | 74.04 (-0.63) | 1.42 (-0.01) | 0.22 (-0.05) | -9244 | -11.02 | -120 | -0.14 | -790 | -0.94 | 83889 | 182.5 | 193.5 | 205.0 | 178.0 |
| 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 | |||
| 2022-08-31 | 74.67 (-0.7) | 1.43 (-0.02) | 0.27 (+0.01) | -9188 | -9.72 | -412 | -0.44 | 187 | 0.2 | 94563 | 197.0 | 212.5 | 228.5 | 195.5 |
| 2022-07-29 | 75.37 (+0.07) | 1.45 (-0.1) | 0.26 (+0.02) | -10855 | -8.14 | 521 | 0.39 | 670 | 0.5 | 133415 | 211.5 | 197.0 | 211.5 | 181.5 |
| 2022-06-30 | 75.3 (-0.38) | 1.55 (+0.4) | 0.24 (+0.06) | -7793 | -9.51 | 1625 | 1.98 | 862 | 1.05 | 81971 | 208.5 | 225.0 | 235.5 | 199.5 |
| 2022-05-31 | 75.68 (-0.56) | 1.15 (-0.03) | 0.18 (+0.06) | -11307 | -9.56 | -422 | -0.36 | 809 | 0.68 | 118223 | 225.0 | 234.0 | 248.5 | 191.0 |
| 2022-04-29 | 76.24 (-0.51) | 1.18 (0.0) | 0.12 (0.0) | -7557 | -11.43 | -31 | -0.05 | 81 | 0.12 | 66122 | 236.5 | 250.0 | 260.0 | 232.5 |
| 2022-03-31 | 76.75 (-0.73) | 1.18 (+0.2) | 0.12 (+0.03) | -9075 | -12.34 | 580 | 0.79 | 370 | 0.5 | 73559 | 253.5 | 248.5 | 261.0 | 224.0 |
| 2022-02-25 | 77.48 (+0.08) | 0.98 (+0.02) | 0.09 (+0.01) | 1638 | 3.43 | 278 | 0.58 | 134 | 0.28 | 47752 | 251.0 | 247.5 | 272.5 | 246.5 |
| 2022-01-26 | 77.4 (-0.38) | 0.96 (-0.03) | 0.08 (-0.02) | -5424 | -10.74 | -470 | -0.93 | -163 | -0.32 | 50510 | 251.5 | 266.5 | 273.5 | 240.5 |
| 2021-12-30 | 77.78 (+0.04) | 0.99 (+0.01) | 0.1 (0.0) | 1436 | 3.11 | 65 | 0.14 | -57 | -0.12 | 46196 | 263.5 | 247.0 | 270.0 | 244.0 |
| 2021-11-30 | 77.74 (-0.41) | 0.98 (-0.21) | 0.1 (+0.03) | -5455 | -7.71 | -3056 | -4.32 | 386 | 0.55 | 70739 | 247.0 | 270.0 | 276.0 | 215.5 |
| 2021-10-29 | 78.15 (-0.17) | 1.19 (-0.03) | 0.07 (+0.02) | -3446 | -3.74 | -432 | -0.47 | 313 | 0.34 | 92101 | 234.5 | 246.0 | 273.0 | 223.0 |
| 2021-09-30 | 78.32 (-0.7) | 1.22 (+0.18) | 0.05 (-0.04) | -10141 | -10.78 | 2512 | 2.67 | -584 | -0.62 | 94095 | 246.0 | 267.0 | 283.5 | 237.0 |
| 2021-08-31 | 79.02 (0.0) | 1.04 (+0.11) | 0.09 (0.0) | 2258 | 2.84 | 2183 | 2.75 | 46 | 0.06 | 79506 | 266.5 | 232.0 | 267.5 | 213.0 |
| 2021-07-30 | 79.02 (+0.19) | 0.93 (0.0) | 0.09 (+0.03) | 1862 | 3.1 | 1 | 0.0 | 443 | 0.74 | 59991 | 231.5 | 201.5 | 233.5 | 199.0 |
| 2021-06-30 | 78.83 (-0.54) | 0.93 (+0.13) | 0.06 (+0.05) | -6346 | -6.61 | -272 | -0.28 | 720 | 0.75 | 96019 | 202.5 | 208.5 | 211.0 | 196.0 |
| 2021-05-31 | 79.37 (+0.34) | 0.8 (+0.01) | 0.01 (+0.01) | 7051 | 9.08 | 175 | 0.23 | 44 | 0.06 | 77661 | 208.5 | 199.5 | 212.5 | 180.0 |
| 2021-04-29 | 79.03 (-0.14) | 0.79 (-0.06) | 0.0 (-0.01) | 680 | 1.34 | -829 | -1.63 | -156 | -0.31 | 50833 | 202.0 | 196.0 | 210.0 | 195.0 |
| 2021-03-31 | 79.17 (+0.34) | 0.85 (+0.02) | 0.01 (-0.01) | 5166 | 6.28 | 46 | 0.06 | -127 | -0.15 | 82267 | 197.0 | 174.0 | 200.0 | 166.0 |
| 2021-02-26 | 78.83 (+0.46) | 0.83 (-0.02) | 0.02 (0.0) | 6450 | 10.65 | -281 | -0.46 | -19 | -0.03 | 60555 | 172.0 | 152.5 | 182.0 | 150.5 |
| 2021-01-29 | 78.37 (+0.11) | 0.85 (-0.03) | 0.02 (+0.01) | -322 | -0.53 | -301 | -0.5 | -59 | -0.1 | 60434 | 155.0 | 166.0 | 175.5 | 154.0 |
| 2020-12-31 | 78.26 (+0.37) | 0.88 (-0.02) | 0.01 (-0.01) | 4772 | 7.04 | -670 | -0.99 | -261 | -0.38 | 67801 | 168.0 | 156.5 | 170.5 | 151.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 77.89 (+0.89) | 0.9 (+0.09) | 0.02 (+0.02) | 12547 | 13.42 | 1276 | 1.36 | 227 | 0.24 | 93482 | 156.0 | 138.5 | 167.5 | 138.0 |
| 2020-10-30 | 77.0 (+1.46) | 0.81 (-0.04) | 0.0 (0.0) | 20257 | 30.82 | -481 | -0.73 | -321 | -0.49 | 65736 | 138.5 | 131.5 | 145.0 | 129.5 |
| 2020-09-30 | 75.54 (+0.35) | 0.85 (-0.1) | 0.0 (-0.01) | 3557 | 5.37 | 815 | 1.23 | -320 | -0.48 | 66218 | 131.0 | 129.5 | 135.0 | 125.0 |
| 2020-08-31 | 75.19 (+0.87) | 0.95 (+0.04) | 0.01 (0.0) | 11161 | 12.12 | 552 | 0.6 | 34 | 0.04 | 92070 | 129.5 | 121.5 | 139.0 | 120.5 |
| 2020-07-31 | 74.32 (+1.2) | 0.91 (0.0) | 0.01 (-0.02) | 10964 | 15.87 | 476 | 0.69 | -277 | -0.4 | 69073 | 122.5 | 125.0 | 131.0 | 120.5 |
| 2020-06-30 | 73.12 (+0.45) | 0.91 (+0.1) | 0.03 (+0.02) | 8894 | 8.94 | 241 | 0.24 | 299 | 0.3 | 99521 | 125.0 | 117.5 | 130.5 | 83.3 |
| 2020-05-29 | 72.67 (-0.96) | 0.81 (-0.02) | 0.01 (0.0) | -7586 | -7.62 | -268 | -0.27 | -23 | -0.02 | 99612 | 116.5 | 110.5 | 119.0 | 108.0 |
| 2020-04-30 | 73.63 (-0.72) | 0.83 (+0.01) | 0.01 (-0.01) | -9143 | -7.28 | 181 | 0.14 | -163 | -0.13 | 125578 | 114.5 | 91.0 | 116.0 | 89.2 |
| 2020-03-31 | 74.35 (-2.36) | 0.82 (+0.28) | 0.02 (-0.06) | -31682 | -14.27 | 887 | 0.4 | -781 | -0.35 | 222085 | 91.5 | 113.5 | 118.5 | 77.0 |
| 2020-02-27 | 76.71 (-1.23) | 0.54 (-0.04) | 0.08 (0.0) | -15733 | -16.12 | -587 | -0.6 | -39 | -0.04 | 97586 | 115.0 | 122.5 | 132.0 | 115.0 |
| 2020-01-31 | 77.94 (+0.05) | 0.58 (-0.18) | 0.08 (-0.02) | 337 | 0.49 | -2441 | -3.55 | -173 | -0.25 | 68706 | 127.0 | 84.7 | 143.5 | 83.3 |
| 2019-12-31 | 77.89 (-0.1) | 0.76 (-0.12) | 0.1 (+0.02) | -1487 | -2.11 | -942 | -1.34 | 186 | 0.26 | 70454 | 138.0 | 138.0 | 140.5 | 131.0 |
| 2019-11-29 | 77.99 (+0.3) | 0.88 (+0.07) | 0.08 (0.0) | 2412 | 4.44 | 929 | 1.71 | 1 | 0.0 | 54299 | 136.5 | 137.5 | 144.5 | 136.5 |
| 2019-10-31 | 77.69 (+0.99) | 0.81 (-0.03) | 0.08 (-0.04) | 13012 | 20.78 | -337 | -0.54 | -439 | -0.7 | 62626 | 137.5 | 127.0 | 139.5 | 123.0 |
| 2019-09-27 | 76.7 (+0.25) | 0.84 (-0.33) | 0.12 (+0.02) | 26 | 0.05 | 845 | 1.56 | 206 | 0.38 | 54339 | 125.0 | 124.5 | 133.0 | 124.0 |
| 2019-08-30 | 76.45 (-1.31) | 1.17 (-0.01) | 0.1 (0.0) | -14274 | -19.98 | 246 | 0.34 | -22 | -0.03 | 71442 | 124.5 | 131.0 | 133.5 | 119.0 |
| 2019-07-31 | 77.76 (-0.18) | 1.18 (+0.06) | 0.1 (-0.04) | -3585 | -5.99 | 784 | 1.31 | -482 | -0.81 | 59870 | 131.5 | 129.0 | 142.5 | 129.0 |
| 2019-06-28 | 77.94 (-0.69) | 1.12 (+0.38) | 0.14 (+0.02) | -3578 | -5.68 | 639 | 1.01 | 304 | 0.48 | 63045 | 128.5 | 116.0 | 131.0 | 114.5 |
| 2019-05-31 | 78.63 () | 0.74 () | 0.12 () | -5267 | 0 | -239 | 0 | -2 | 0 | 0 | ||||
