- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 65.67 (+0.38) | 0.09 (0.0) | 1.88 (-0.05) | 413 | 38.06 | 0 | 0.0 | -55 | -5.07 | 1085 | 144.0 | 151.0 | 151.5 | 143.5 |
| 2024-04-19 | 65.29 (+0.05) | 0.09 (0.0) | 1.93 (-0.07) | 77 | 4.43 | 0 | 0.0 | -69 | -3.97 | 1740 | 149.5 | 155.0 | 157.0 | 147.0 |
| 2024-04-18 | 65.24 (-0.08) | 0.09 (0.0) | 2.0 (+0.05) | -101 | -6.46 | 0 | 0.0 | 46 | 2.94 | 1564 | 156.0 | 155.0 | 160.5 | 152.5 |
| 2024-04-17 | 65.32 (-0.45) | 0.09 (0.0) | 1.95 (-0.01) | -515 | -26.44 | 0 | 0.0 | -4 | -0.21 | 1948 | 155.0 | 156.5 | 160.5 | 155.0 |
| 2024-04-16 | 65.77 (+0.12) | 0.09 (0.0) | 1.96 (+0.01) | 129 | 5.06 | 0 | 0.0 | 9 | 0.35 | 2548 | 156.0 | 156.0 | 156.5 | 150.0 |
| 2024-04-15 | 65.65 (+0.82) | 0.09 (0.0) | 1.95 (-0.03) | 877 | 38.0 | 0 | 0.0 | -35 | -1.52 | 2308 | 156.5 | 162.5 | 163.5 | 156.0 |
| 2024-04-12 | 64.83 (-0.35) | 0.09 (0.0) | 1.98 (+0.05) | -380 | -23.51 | 0 | 0.0 | 55 | 3.4 | 1616 | 164.5 | 167.5 | 170.5 | 164.5 |
| 2024-04-11 | 65.18 (-0.2) | 0.09 (0.0) | 1.93 (-0.02) | -224 | -15.28 | 0 | 0.0 | -23 | -1.57 | 1466 | 166.0 | 170.0 | 170.0 | 165.0 |
| 2024-04-10 | 65.38 (-0.22) | 0.09 (0.0) | 1.95 (0.0) | -239 | -11.2 | 0 | 0.0 | -3 | -0.14 | 2134 | 168.0 | 168.5 | 174.5 | 168.0 |
| 2024-04-09 | 65.6 (+0.04) | 0.09 (0.0) | 1.95 (+0.03) | 1 | 0.06 | 0 | 0.0 | 40 | 2.36 | 1692 | 168.0 | 169.5 | 172.0 | 167.0 |
| 2024-04-08 | 65.56 (+0.11) | 0.09 (0.0) | 1.92 (-0.02) | 130 | 7.14 | 0 | 0.0 | -27 | -1.48 | 1822 | 170.0 | 175.5 | 175.5 | 169.5 |
| 2024-04-03 | 65.45 (-0.15) | 0.09 (0.0) | 1.94 (+0.01) | -145 | -11.17 | 0 | 0.0 | 13 | 1.0 | 1298 | 174.5 | 173.5 | 176.0 | 172.0 |
| 2024-04-02 | 65.6 (+0.17) | 0.09 (0.0) | 1.93 (-0.04) | 212 | 8.33 | 0 | 0.0 | -38 | -1.49 | 2546 | 174.0 | 180.5 | 182.0 | 173.0 |
| 2024-04-01 | 65.43 (+0.06) | 0.09 (0.0) | 1.97 (+0.04) | 130 | 6.76 | 0 | 0.0 | 40 | 2.08 | 1922 | 179.0 | 178.5 | 182.0 | 177.0 |
| 2024-03-29 | 65.37 (+0.24) | 0.09 (0.0) | 1.93 (-0.01) | 350 | 9.54 | 0 | 0.0 | -17 | -0.46 | 3667 | 176.5 | 186.5 | 187.5 | 176.5 |
| 2024-03-28 | 65.13 (-0.03) | 0.09 (0.0) | 1.94 (-0.03) | 68 | 3.0 | 0 | 0.0 | -28 | -1.23 | 2269 | 185.0 | 192.0 | 194.0 | 185.0 |
| 2024-03-27 | 65.16 (-0.02) | 0.09 (0.0) | 1.97 (0.0) | 11 | 0.75 | 0 | 0.0 | 1 | 0.07 | 1467 | 190.5 | 194.0 | 196.5 | 189.5 |
| 2024-03-26 | 65.18 (-0.39) | 0.09 (0.0) | 1.97 (-0.08) | -461 | -17.21 | 0 | 0.0 | -88 | -3.29 | 2678 | 193.0 | 199.0 | 202.5 | 188.0 |
| 2024-03-25 | 65.57 (+0.15) | 0.09 (0.0) | 2.05 (0.0) | 153 | 5.64 | 0 | 0.0 | 3 | 0.11 | 2712 | 199.0 | 200.0 | 209.0 | 199.0 |
| 2024-03-22 | 65.42 (+0.24) | 0.09 (-0.02) | 2.05 (+0.05) | 249 | 14.34 | -25 | -1.44 | 51 | 2.94 | 1736 | 200.0 | 198.5 | 203.5 | 198.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-21 | 65.18 (+0.04) | 0.11 (0.0) | 2.0 (+0.01) | 21 | 1.58 | 0 | 0.0 | 7 | 0.53 | 1325 | 198.0 | 197.0 | 198.5 | 193.5 |
| 2024-03-20 | 65.14 (-0.56) | 0.11 (-0.02) | 1.99 (-0.07) | -414 | -17.21 | -23 | -0.96 | -72 | -2.99 | 2405 | 193.0 | 200.0 | 201.0 | 193.0 |
| 2024-03-19 | 65.7 (-0.24) | 0.13 (0.0) | 2.06 (-0.13) | -172 | -2.69 | 0 | 0.0 | -137 | -2.15 | 6386 | 202.0 | 200.0 | 217.0 | 198.5 |
| 2024-03-18 | 65.94 (+0.23) | 0.13 (0.0) | 2.19 (+0.21) | 259 | 8.58 | 0 | 0.0 | 222 | 7.35 | 3019 | 200.0 | 185.5 | 200.0 | 185.0 |
| 2024-03-15 | 65.71 (-0.5) | 0.13 (0.0) | 1.98 (+0.02) | -239 | -7.62 | 0 | 0.0 | 26 | 0.83 | 3137 | 185.5 | 189.5 | 195.0 | 185.5 |
| 2024-03-14 | 66.21 (-0.14) | 0.13 (0.0) | 1.96 (-0.09) | -265 | -7.52 | 0 | 0.0 | -101 | -2.87 | 3525 | 188.5 | 198.5 | 201.0 | 188.0 |
| 2024-03-13 | 66.35 (-0.1) | 0.13 (0.0) | 2.05 (-0.03) | -223 | -3.42 | 0 | 0.0 | -28 | -0.43 | 6513 | 201.0 | 210.0 | 218.5 | 193.0 |
| 2024-03-12 | 66.45 (-0.6) | 0.13 (0.0) | 2.08 (+0.06) | -480 | -18.85 | 0 | 0.0 | 59 | 2.32 | 2547 | 206.5 | 201.5 | 209.0 | 200.0 |
| 2024-03-11 | 67.05 (-0.03) | 0.13 (0.0) | 2.02 (+0.07) | -50 | -1.42 | 0 | 0.0 | 80 | 2.28 | 3513 | 205.0 | 187.0 | 205.5 | 187.0 |
| 2024-03-08 | 67.08 (+0.5) | 0.13 (-0.01) | 1.95 (-0.06) | 489 | 9.25 | -10 | -0.19 | -62 | -1.17 | 5287 | 189.5 | 203.0 | 210.0 | 186.0 |
| 2024-03-07 | 66.58 (-0.37) | 0.14 (0.0) | 2.01 (-0.08) | -470 | -14.49 | 0 | 0.0 | -88 | -2.71 | 3244 | 202.0 | 207.5 | 214.5 | 202.0 |
| 2024-03-06 | 66.95 (-0.29) | 0.14 (0.0) | 2.09 (+0.08) | -345 | -10.38 | 0 | 0.0 | 82 | 2.47 | 3323 | 207.0 | 205.0 | 213.0 | 205.0 |
| 2024-03-05 | 67.24 (-0.55) | 0.14 (0.0) | 2.01 (+0.04) | -596 | -15.72 | 0 | 0.0 | 44 | 1.16 | 3791 | 206.5 | 203.0 | 213.0 | 200.5 |
| 2024-03-04 | 67.79 (-0.52) | 0.14 (0.0) | 1.97 (-0.05) | -528 | -15.53 | 0 | 0.0 | -56 | -1.65 | 3399 | 203.0 | 212.5 | 212.5 | 203.0 |
| 2024-03-01 | 68.31 (-0.11) | 0.14 (0.0) | 2.02 (-0.14) | -12 | -0.25 | 0 | 0.0 | -146 | -3.06 | 4778 | 208.0 | 223.0 | 223.5 | 206.0 |
| 2024-02-29 | 68.42 (+0.4) | 0.14 (0.0) | 2.16 (-0.06) | 429 | 10.09 | 0 | 0.0 | -59 | -1.39 | 4252 | 219.5 | 216.5 | 221.5 | 213.5 |
| 2024-02-27 | 68.02 (-1.03) | 0.14 (+0.01) | 2.22 (+0.19) | -1072 | -9.52 | 5 | 0.04 | 199 | 1.77 | 11257 | 217.0 | 222.0 | 239.5 | 216.5 |
| 2024-02-26 | 69.05 (-1.26) | 0.13 (0.0) | 2.03 (+0.05) | -1365 | -28.59 | 0 | 0.0 | 51 | 1.07 | 4775 | 220.0 | 220.5 | 227.5 | 216.0 |
| 2024-02-23 | 70.31 (-0.55) | 0.13 (0.0) | 1.98 (-0.06) | -565 | -7.46 | 0 | 0.0 | -63 | -0.83 | 7577 | 220.5 | 230.5 | 232.0 | 213.0 |
| 2024-02-22 | 70.86 (+1.66) | 0.13 (+0.01) | 2.04 (+0.09) | 1790 | 11.88 | 20 | 0.13 | 99 | 0.66 | 15067 | 224.0 | 224.0 | 235.5 | 217.0 |
| 2024-02-21 | 69.2 (+1.0) | 0.12 (+0.01) | 1.95 (-0.03) | 1069 | 12.17 | 5 | 0.06 | -35 | -0.4 | 8786 | 216.5 | 198.0 | 216.5 | 198.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-20 | 68.2 (+1.41) | 0.11 (0.0) | 1.98 (+0.09) | 1524 | 19.4 | 0 | 0.0 | 95 | 1.21 | 7854 | 197.0 | 180.0 | 198.5 | 180.0 |
| 2024-02-19 | 66.79 (+0.01) | 0.11 (0.0) | 1.89 (-0.03) | -157 | -6.93 | 0 | 0.0 | -23 | -1.02 | 2266 | 180.5 | 182.5 | 183.5 | 177.0 |
| 2024-02-16 | 66.78 (-1.72) | 0.11 (0.0) | 1.92 (-0.03) | -1858 | -32.91 | 0 | 0.0 | -37 | -0.66 | 5646 | 182.5 | 193.5 | 196.5 | 182.0 |
| 2024-02-15 | 68.5 (+0.15) | 0.11 (0.0) | 1.95 (+0.08) | 162 | 3.13 | 0 | 0.0 | 89 | 1.72 | 5171 | 190.5 | 192.0 | 192.0 | 177.5 |
| 2024-02-05 | 68.35 (+0.1) | 0.11 (0.0) | 1.87 (0.0) | 147 | 4.14 | 0 | 0.0 | -3 | -0.08 | 3549 | 187.0 | 186.5 | 190.0 | 181.0 |
| 2024-02-02 | 68.25 (+0.02) | 0.11 (0.0) | 1.87 (-0.05) | 18 | 0.46 | 0 | 0.0 | -59 | -1.52 | 3888 | 186.5 | 186.0 | 191.0 | 185.5 |
| 2024-02-01 | 68.23 (-0.09) | 0.11 (0.0) | 1.92 (-0.13) | -107 | -1.62 | 0 | 0.0 | -132 | -2.0 | 6595 | 184.5 | 187.5 | 192.0 | 182.0 |
| 2024-01-31 | 68.32 (-0.27) | 0.11 (+0.02) | 2.05 (-0.09) | -289 | -3.53 | 28 | 0.34 | -104 | -1.27 | 8178 | 187.5 | 185.0 | 194.5 | 184.0 |
| 2024-01-30 | 68.59 (-0.85) | 0.09 (0.0) | 2.14 (+0.19) | -912 | -12.09 | 0 | 0.0 | 207 | 2.74 | 7546 | 187.0 | 184.0 | 192.0 | 178.5 |
| 2024-01-29 | 69.44 (-0.58) | 0.09 (0.0) | 1.95 (+0.12) | -652 | -17.86 | 0 | 0.0 | 130 | 3.56 | 3650 | 182.0 | 173.0 | 185.0 | 171.0 |
| 2024-01-26 | 70.02 (-0.19) | 0.09 (0.0) | 1.83 (0.0) | -243 | -16.23 | 0 | 0.0 | -1 | -0.07 | 1497 | 173.0 | 175.0 | 177.0 | 171.0 |
| 2024-01-25 | 70.21 (+0.49) | 0.09 (0.0) | 1.83 (-0.05) | 598 | 24.91 | 0 | 0.0 | -49 | -2.04 | 2401 | 174.0 | 180.0 | 180.0 | 173.0 |
| 2024-01-24 | 69.72 (-0.58) | 0.09 (0.0) | 1.88 (-0.02) | -622 | -16.14 | 0 | 0.0 | -20 | -0.52 | 3854 | 180.0 | 185.0 | 189.5 | 178.5 |
| 2024-01-23 | 70.3 (-0.85) | 0.09 (0.0) | 1.9 (+0.04) | -926 | -25.94 | 0 | 0.0 | 35 | 0.98 | 3570 | 183.5 | 185.0 | 189.0 | 181.5 |
| 2024-01-22 | 71.15 (-0.13) | 0.09 (0.0) | 1.86 (+0.01) | 416 | 14.34 | 0 | 0.0 | 12 | 0.41 | 2900 | 183.0 | 184.5 | 185.0 | 178.5 |
| 2024-01-19 | 71.28 (-0.25) | 0.09 (0.0) | 1.85 (-0.07) | -249 | -6.17 | 0 | 0.0 | -73 | -1.81 | 4034 | 183.0 | 192.5 | 192.5 | 180.5 |
| 2024-01-18 | 71.53 (+1.09) | 0.09 (0.0) | 1.92 (-0.11) | 1065 | 19.28 | 0 | 0.0 | -121 | -2.19 | 5525 | 187.5 | 188.0 | 193.0 | 183.0 |
| 2024-01-17 | 70.44 (-0.67) | 0.09 (0.0) | 2.03 (+0.11) | -711 | -8.62 | 0 | 0.0 | 118 | 1.43 | 8248 | 190.0 | 183.0 | 190.5 | 183.0 |
| 2024-01-16 | 71.11 (+0.5) | 0.09 (0.0) | 1.92 (-0.04) | 527 | 5.23 | 0 | 0.0 | -39 | -0.39 | 10069 | 181.0 | 188.5 | 190.5 | 180.5 |
| 2024-01-15 | 70.61 (+0.76) | 0.09 (0.0) | 1.96 (-0.13) | 819 | 6.02 | 0 | 0.0 | -134 | -0.98 | 13612 | 197.5 | 192.5 | 198.0 | 186.0 |
| 2024-01-12 | 69.85 (+2.21) | 0.09 (0.0) | 2.09 (-0.1) | 2379 | 12.65 | 0 | 0.0 | -110 | -0.58 | 18807 | 188.5 | 172.0 | 192.0 | 172.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-11 | 67.64 (+1.71) | 0.09 (0.0) | 2.19 (+0.17) | 1840 | 14.72 | 0 | 0.0 | 175 | 1.4 | 12496 | 175.0 | 163.0 | 175.0 | 162.0 |
| 2024-01-10 | 65.93 (+0.04) | 0.09 (0.0) | 2.02 (+0.07) | 373 | 6.75 | 0 | 0.0 | 77 | 1.39 | 5528 | 159.5 | 152.0 | 163.5 | 147.5 |
| 2024-01-09 | 65.89 (+0.01) | 0.09 (0.0) | 1.95 (-0.05) | -1 | -0.03 | 0 | 0.0 | -52 | -1.73 | 3003 | 152.0 | 155.0 | 160.0 | 151.0 |
| 2024-01-08 | 65.88 (+0.75) | 0.09 (0.0) | 2.0 (+0.04) | 803 | 16.37 | 0 | 0.0 | 49 | 1.0 | 4904 | 155.5 | 151.5 | 159.0 | 150.5 |
| 2024-01-05 | 65.13 (+0.19) | 0.09 (0.0) | 1.96 (+0.03) | 264 | 11.87 | 0 | 0.0 | 32 | 1.44 | 2224 | 149.0 | 142.0 | 152.0 | 141.5 |
| 2024-01-04 | 64.94 (+0.05) | 0.09 (0.0) | 1.93 (-0.06) | 47 | 4.57 | 0 | 0.0 | -69 | -6.71 | 1028 | 143.0 | 142.0 | 144.0 | 139.5 |
| 2024-01-03 | 64.89 (-0.14) | 0.09 (0.0) | 1.99 (+0.12) | -155 | -14.75 | 0 | 0.0 | 132 | 12.56 | 1051 | 142.0 | 138.0 | 143.5 | 135.5 |
| 2024-01-02 | 65.03 (-0.02) | 0.09 (0.0) | 1.87 (+0.01) | -25 | -5.24 | 0 | 0.0 | 3 | 0.63 | 477 | 138.5 | 138.5 | 140.0 | 137.0 |
| 2023-12-29 | 65.05 (-0.06) | 0.09 (0.0) | 1.86 (-0.01) | -66 | -7.62 | 0 | 0.0 | -9 | -1.04 | 866 | 138.5 | 140.0 | 141.0 | 138.0 |
| 2023-12-28 | 65.11 (0.0) | 0.09 (0.0) | 1.87 (-0.03) | 51 | 6.88 | 0 | 0.0 | -29 | -3.91 | 741 | 141.5 | 142.0 | 143.0 | 140.0 |
| 2023-12-27 | 65.11 (-0.03) | 0.09 (0.0) | 1.9 (0.0) | -70 | -6.94 | 0 | 0.0 | 3 | 0.3 | 1009 | 142.0 | 145.0 | 147.0 | 142.0 |
| 2023-12-26 | 65.14 (+0.03) | 0.09 (0.0) | 1.9 (+0.02) | -22 | -4.16 | 0 | 0.0 | 17 | 3.21 | 529 | 143.5 | 145.0 | 146.0 | 142.0 |
| 2023-12-25 | 65.11 (-0.01) | 0.09 (0.0) | 1.88 (-0.01) | 99 | 11.69 | 0 | 0.0 | -11 | -1.3 | 847 | 144.5 | 149.5 | 150.5 | 144.5 |
| 2023-12-22 | 65.12 (-0.06) | 0.09 (0.0) | 1.89 (-0.01) | -72 | -6.71 | 0 | 0.0 | -9 | -0.84 | 1073 | 148.0 | 150.5 | 153.0 | 148.0 |
| 2023-12-21 | 65.18 (-0.07) | 0.09 (0.0) | 1.9 (-0.04) | -78 | -5.29 | 0 | 0.0 | -47 | -3.19 | 1474 | 150.5 | 148.0 | 150.5 | 145.5 |
| 2023-12-20 | 65.25 (-0.21) | 0.09 (0.0) | 1.94 (0.0) | -225 | -9.54 | 0 | 0.0 | -2 | -0.08 | 2359 | 150.5 | 144.0 | 153.0 | 143.5 |
| 2023-12-19 | 65.46 (-0.42) | 0.09 (0.0) | 1.94 (-0.01) | -497 | -34.13 | 0 | 0.0 | -8 | -0.55 | 1456 | 143.5 | 144.0 | 147.0 | 140.5 |
| 2023-12-18 | 65.88 (-0.14) | 0.09 (0.0) | 1.95 (0.0) | -149 | -17.03 | 0 | 0.0 | 0 | 0.0 | 875 | 142.0 | 142.0 | 145.5 | 141.5 |
| 2023-12-15 | 66.02 (+0.01) | 0.09 (0.0) | 1.95 (-0.03) | -28 | -2.51 | 0 | 0.0 | -29 | -2.6 | 1114 | 144.0 | 149.0 | 149.5 | 144.0 |
| 2023-12-14 | 66.01 (-0.2) | 0.09 (0.0) | 1.98 (+0.08) | -220 | -12.78 | 0 | 0.0 | 87 | 5.06 | 1721 | 147.5 | 147.0 | 150.0 | 145.5 |
| 2023-12-13 | 66.21 (-0.06) | 0.09 (0.0) | 1.9 (-0.01) | -63 | -3.08 | 0 | 0.0 | -17 | -0.83 | 2044 | 144.5 | 148.5 | 149.0 | 144.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-12 | 66.27 (-0.04) | 0.09 (0.0) | 1.91 (-0.04) | -44 | -1.21 | 0 | 0.0 | -39 | -1.08 | 3622 | 147.0 | 154.0 | 158.5 | 146.5 |
| 2023-12-11 | 66.31 (-0.57) | 0.09 (0.0) | 1.95 (+0.04) | -610 | -27.83 | 0 | 0.0 | 45 | 2.05 | 2192 | 152.5 | 155.0 | 158.5 | 152.0 |
| 2023-12-08 | 66.88 (-0.14) | 0.09 (0.0) | 1.91 (-0.01) | -150 | -10.45 | 0 | 0.0 | -14 | -0.98 | 1435 | 153.0 | 155.0 | 158.0 | 153.0 |
| 2023-12-07 | 67.02 (+0.37) | 0.09 (0.0) | 1.92 (-0.03) | 367 | 25.85 | 0 | 0.0 | -33 | -2.32 | 1420 | 153.0 | 155.5 | 157.0 | 153.0 |
| 2023-12-06 | 66.65 (+0.07) | 0.09 (0.0) | 1.95 (+0.01) | 67 | 4.66 | 0 | 0.0 | 17 | 1.18 | 1438 | 156.0 | 158.5 | 161.5 | 156.0 |
| 2023-12-05 | 66.58 (+0.01) | 0.09 (0.0) | 1.94 (+0.04) | 18 | 1.45 | 0 | 0.0 | 34 | 2.74 | 1241 | 158.0 | 157.0 | 160.0 | 156.5 |
| 2023-12-04 | 66.57 (+0.47) | 0.09 (0.0) | 1.9 (-0.18) | 526 | 13.33 | 0 | 0.0 | -186 | -4.71 | 3947 | 157.5 | 167.0 | 167.0 | 154.0 |
| 2023-12-01 | 66.1 (-0.28) | 0.09 (0.0) | 2.08 (+0.04) | -293 | -5.13 | 0 | 0.0 | 38 | 0.67 | 5706 | 164.0 | 166.0 | 169.0 | 161.0 |
| 2023-11-30 | 66.38 (-0.1) | 0.09 (0.0) | 2.04 (-0.12) | -115 | -3.19 | 0 | 0.0 | -131 | -3.64 | 3601 | 163.0 | 165.0 | 167.0 | 161.5 |
| 2023-11-29 | 66.48 (-0.28) | 0.09 (0.0) | 2.16 (+0.15) | -294 | -2.55 | 0 | 0.0 | 168 | 1.46 | 11543 | 165.0 | 159.5 | 171.5 | 159.5 |
| 2023-11-28 | 66.76 (-0.17) | 0.09 (0.0) | 2.01 (+0.08) | -169 | -5.69 | 0 | 0.0 | 84 | 2.83 | 2972 | 159.5 | 157.5 | 162.5 | 157.0 |
| 2023-11-27 | 66.93 (+0.32) | 0.09 (0.0) | 1.93 (-0.13) | 357 | 7.78 | 0 | 0.0 | -138 | -3.01 | 4590 | 156.0 | 166.0 | 168.0 | 155.0 |
| 2023-11-24 | 66.61 (+0.16) | 0.09 (0.0) | 2.06 (0.0) | 179 | 5.4 | 0 | 0.0 | 1 | 0.03 | 3317 | 162.5 | 160.0 | 162.5 | 157.0 |
| 2023-11-23 | 66.45 (+0.9) | 0.09 (0.0) | 2.06 (-0.09) | 977 | 21.93 | 0 | 0.0 | -102 | -2.29 | 4455 | 158.5 | 160.5 | 163.0 | 155.0 |
| 2023-11-22 | 65.55 (+1.44) | 0.09 (0.0) | 2.15 (-0.04) | 1554 | 17.28 | 0 | 0.0 | -44 | -0.49 | 8992 | 160.5 | 160.0 | 163.5 | 158.0 |
| 2023-11-21 | 64.11 (+0.9) | 0.09 (0.0) | 2.19 (+0.08) | 962 | 8.89 | 0 | 0.0 | 89 | 0.82 | 10816 | 160.5 | 146.0 | 160.5 | 145.0 |
| 2023-11-20 | 63.21 (-0.04) | 0.09 (0.0) | 2.11 (+0.04) | -193 | -3.23 | 0 | 0.0 | 39 | 0.65 | 5983 | 146.0 | 150.5 | 152.5 | 144.5 |
| 2023-11-17 | 63.25 (+0.2) | 0.09 (0.0) | 2.07 (-0.09) | 218 | 3.68 | 0 | 0.0 | -95 | -1.61 | 5916 | 148.5 | 144.5 | 148.5 | 143.0 |
| 2023-11-16 | 63.05 (-0.11) | 0.09 (0.0) | 2.16 (+0.05) | -104 | -1.35 | 0 | 0.0 | 54 | 0.7 | 7697 | 144.5 | 136.5 | 146.0 | 134.0 |
| 2023-11-15 | 63.16 (-0.08) | 0.09 (0.0) | 2.11 (+0.2) | -142 | -2.25 | 0 | 0.0 | 223 | 3.53 | 6315 | 135.0 | 133.0 | 141.0 | 132.0 |
| 2023-11-14 | 63.24 (-1.73) | 0.09 (0.0) | 1.91 (+0.09) | -1867 | -27.74 | 0 | 0.0 | 87 | 1.29 | 6731 | 130.5 | 133.0 | 136.0 | 128.5 |
| 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 | |||
| 2023-11-13 | 64.97 (+0.1) | 0.09 (0.0) | 1.82 (0.0) | 104 | 7.73 | 0 | 0.0 | 2 | 0.15 | 1346 | 129.5 | 129.5 | 129.5 | 129.5 |
| 2023-11-10 | 64.87 (-0.07) | 0.09 (0.0) | 1.82 (-0.01) | -95 | -7.34 | 0 | 0.0 | -5 | -0.39 | 1294 | 118.0 | 119.5 | 121.0 | 116.0 |
| 2023-11-09 | 64.94 (+0.03) | 0.09 (0.0) | 1.83 (-0.01) | 24 | 0.84 | 0 | 0.0 | -10 | -0.35 | 2866 | 119.5 | 119.0 | 121.0 | 116.0 |
| 2023-11-08 | 64.91 (+0.09) | 0.09 (-0.03) | 1.84 (+0.01) | 76 | 4.13 | -37 | -2.01 | 9 | 0.49 | 1842 | 121.5 | 122.5 | 123.5 | 119.0 |
| 2023-11-07 | 64.82 (+0.12) | 0.12 (0.0) | 1.83 (0.0) | 193 | 12.4 | 0 | 0.0 | -3 | -0.19 | 1557 | 122.0 | 124.5 | 125.0 | 121.5 |
| 2023-11-06 | 64.7 (-0.18) | 0.12 (0.0) | 1.83 (+0.01) | -194 | -11.87 | 0 | 0.0 | 10 | 0.61 | 1634 | 125.5 | 125.5 | 127.0 | 124.5 |
| 2023-11-03 | 64.88 (+0.01) | 0.12 (0.0) | 1.82 (-0.05) | 10 | 0.49 | 0 | 0.0 | -56 | -2.72 | 2061 | 123.5 | 128.0 | 128.5 | 123.0 |
| 2023-11-02 | 64.87 (-0.78) | 0.12 (0.0) | 1.87 (+0.08) | -926 | -23.03 | 0 | 0.0 | 87 | 2.16 | 4020 | 126.5 | 125.5 | 130.5 | 125.0 |
| 2023-11-01 | 65.65 (-0.4) | 0.12 (0.0) | 1.79 (-0.01) | -438 | -18.68 | 0 | 0.0 | -6 | -0.26 | 2345 | 122.5 | 127.5 | 128.0 | 121.5 |
| 2023-10-31 | 66.05 (+1.11) | 0.12 (0.0) | 1.8 (-0.04) | 1188 | 29.46 | 0 | 0.0 | -41 | -1.02 | 4033 | 124.0 | 133.0 | 133.0 | 123.5 |
| 2023-10-30 | 64.94 (+0.36) | 0.12 (0.0) | 1.84 (0.0) | 329 | 12.16 | 0 | 0.0 | 0 | 0.0 | 2705 | 130.5 | 133.0 | 134.5 | 130.0 |
| 2023-10-27 | 64.58 (+0.85) | 0.12 (0.0) | 1.84 (-0.01) | 913 | 23.72 | 0 | 0.0 | -13 | -0.34 | 3849 | 133.0 | 137.0 | 138.5 | 131.5 |
| 2023-10-26 | 63.73 (+1.24) | 0.12 (0.0) | 1.85 (-0.16) | 1280 | 22.2 | 0 | 0.0 | -172 | -2.98 | 5766 | 136.0 | 140.5 | 142.5 | 135.5 |
| 2023-10-25 | 62.49 (-1.24) | 0.12 (0.0) | 2.01 (+0.06) | -1385 | -21.23 | 0 | 0.0 | 62 | 0.95 | 6525 | 145.0 | 150.5 | 154.5 | 144.0 |
| 2023-10-24 | 63.73 (+0.49) | 0.12 (0.0) | 1.95 (+0.01) | 514 | 13.12 | 0 | 0.0 | 8 | 0.2 | 3917 | 149.0 | 147.5 | 150.5 | 143.0 |
| 2023-10-23 | 63.24 (+0.03) | 0.12 (0.0) | 1.94 (-0.01) | 27 | 1.35 | 0 | 0.0 | -12 | -0.6 | 1997 | 148.0 | 149.0 | 153.0 | 147.0 |
| 2023-10-20 | 63.21 (+0.13) | 0.12 (0.0) | 1.95 (-0.06) | 141 | 3.54 | 0 | 0.0 | -59 | -1.48 | 3983 | 151.5 | 152.0 | 152.0 | 145.5 |
| 2023-10-19 | 63.08 (+0.14) | 0.12 (0.0) | 2.01 (+0.2) | 142 | 2.53 | 0 | 0.0 | 216 | 3.84 | 5623 | 153.0 | 149.5 | 155.0 | 148.0 |
| 2023-10-18 | 62.94 (+0.49) | 0.12 (0.0) | 1.81 (-0.05) | 489 | 9.56 | 0 | 0.0 | -59 | -1.15 | 5117 | 149.0 | 151.5 | 153.0 | 143.0 |
| 2023-10-17 | 62.45 (-0.82) | 0.12 (0.0) | 1.86 (-0.05) | -876 | -10.45 | 0 | 0.0 | -49 | -0.58 | 8383 | 150.5 | 154.5 | 158.5 | 147.0 |
| 2023-10-16 | 63.27 (-0.06) | 0.12 (0.0) | 1.91 (+0.04) | -119 | -2.95 | 0 | 0.0 | 39 | 0.97 | 4039 | 151.0 | 150.0 | 152.0 | 147.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 63.33 (-0.29) | 0.12 (0.0) | 1.87 (-0.05) | -342 | -4.81 | 4 | 0.06 | -47 | -0.66 | 7111 | 150.0 | 150.5 | 156.0 | 148.5 |
| 2023-10-12 | 63.62 (-0.89) | 0.12 (+0.02) | 1.92 (+0.05) | -1077 | -9.89 | 15 | 0.14 | 49 | 0.45 | 10892 | 151.0 | 148.0 | 155.5 | 147.0 |
| 2023-10-11 | 64.51 (+0.79) | 0.1 (+0.01) | 1.87 (-0.2) | 817 | 7.03 | 18 | 0.15 | -221 | -1.9 | 11617 | 145.5 | 149.0 | 152.0 | 145.0 |
| 2023-10-06 | 63.72 (-0.22) | 0.09 (0.0) | 2.07 (-0.29) | -234 | -1.07 | 0 | 0.0 | -305 | -1.39 | 21970 | 157.5 | 170.0 | 170.5 | 154.5 |
| 2023-10-05 | 63.94 (-0.09) | 0.09 (0.0) | 2.36 (-0.29) | -193 | -0.67 | 0 | 0.0 | -318 | -1.1 | 28815 | 170.5 | 163.5 | 179.0 | 163.0 |
| 2023-10-04 | 64.03 (-0.05) | 0.09 (0.0) | 2.65 (+0.04) | 18 | 0.06 | 0 | 0.0 | 49 | 0.17 | 28823 | 163.0 | 164.5 | 165.0 | 151.5 |
| 2023-10-03 | 64.08 (-0.8) | 0.09 (0.0) | 2.61 (+0.09) | -689 | -9.93 | 0 | 0.0 | 100 | 1.44 | 6938 | 163.0 | 150.0 | 163.0 | 149.5 |
| 2023-10-02 | 64.88 (+0.77) | 0.09 (0.0) | 2.52 (+0.16) | 728 | 8.33 | 0 | 0.0 | 173 | 1.98 | 8743 | 148.5 | 137.0 | 148.5 | 136.0 |
| 2023-09-28 | 64.11 (+1.02) | 0.09 (0.0) | 2.36 (-0.22) | 691 | 9.04 | 0 | 0.0 | -237 | -3.1 | 7640 | 135.0 | 141.5 | 141.5 | 132.0 |
| 2023-09-27 | 63.09 (-0.68) | 0.09 (0.0) | 2.58 (-0.09) | -801 | -5.69 | 0 | 0.0 | -97 | -0.69 | 14079 | 140.0 | 142.0 | 147.5 | 136.5 |
| 2023-09-26 | 63.77 (+0.62) | 0.09 (0.0) | 2.67 (+0.11) | 705 | 5.64 | 0 | 0.0 | 111 | 0.89 | 12509 | 141.0 | 139.0 | 149.0 | 138.5 |
| 2023-09-25 | 63.15 (-0.66) | 0.09 (0.0) | 2.56 (+0.01) | -805 | -9.89 | 0 | 0.0 | 15 | 0.18 | 8138 | 138.5 | 144.5 | 146.5 | 138.0 |
| 2023-09-22 | 63.81 (+0.54) | 0.09 (0.0) | 2.55 (+0.08) | 601 | 6.07 | 0 | 0.0 | 80 | 0.81 | 9894 | 144.5 | 135.5 | 144.5 | 135.0 |
| 2023-09-21 | 63.27 (-0.56) | 0.09 (0.0) | 2.47 (+0.02) | -697 | -6.39 | 0 | 0.0 | 30 | 0.28 | 10902 | 138.0 | 136.5 | 144.0 | 133.0 |
| 2023-09-20 | 63.83 (+0.01) | 0.09 (0.0) | 2.45 (-0.01) | 43 | 0.87 | 0 | 0.0 | -17 | -0.34 | 4956 | 136.5 | 138.0 | 141.0 | 134.5 |
| 2023-09-19 | 63.82 (+0.27) | 0.09 (0.0) | 2.46 (-0.02) | 323 | 3.96 | 0 | 0.0 | -22 | -0.27 | 8152 | 139.0 | 140.0 | 142.5 | 135.5 |
| 2023-09-18 | 63.55 (-1.1) | 0.09 (0.0) | 2.48 (+0.12) | -1186 | -7.65 | 0 | 0.0 | 134 | 0.86 | 15510 | 141.0 | 135.5 | 144.5 | 133.0 |
| 2023-09-15 | 64.65 (+0.56) | 0.09 (0.0) | 2.36 (+0.22) | 532 | 4.23 | 0 | 0.0 | 230 | 1.83 | 12569 | 134.0 | 136.5 | 138.5 | 131.0 |
| 2023-09-14 | 64.09 (+0.05) | 0.09 (0.0) | 2.14 (+0.17) | 16 | 0.12 | 0 | 0.0 | 183 | 1.37 | 13326 | 136.5 | 129.0 | 136.5 | 125.5 |
| 2023-09-13 | 64.04 (+0.12) | 0.09 (0.0) | 1.97 (+0.03) | 47 | 1.05 | 0 | 0.0 | 36 | 0.8 | 4476 | 124.5 | 112.5 | 124.5 | 112.0 |
| 2023-09-12 | 63.92 (-0.28) | 0.09 (0.0) | 1.94 (+0.08) | -409 | -6.4 | 0 | 0.0 | 84 | 1.31 | 6395 | 113.5 | 116.0 | 118.5 | 111.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-11 | 64.2 (-0.48) | 0.09 (0.0) | 1.86 (+0.08) | -647 | -8.26 | 0 | 0.0 | 84 | 1.07 | 7837 | 118.0 | 115.0 | 118.0 | 109.5 |
| 2023-09-08 | 64.68 (+0.02) | 0.09 (0.0) | 1.78 (+0.05) | -62 | -3.45 | 0 | 0.0 | 58 | 3.23 | 1795 | 107.5 | 96.6 | 107.5 | 96.5 |
| 2023-09-07 | 64.66 (-0.18) | 0.09 (0.0) | 1.73 (0.0) | -239 | -49.69 | 0 | 0.0 | -3 | -0.62 | 481 | 97.8 | 99.6 | 99.6 | 97.5 |
| 2023-09-06 | 64.84 (+0.04) | 0.09 (0.0) | 1.73 (+0.01) | -2 | -0.27 | 0 | 0.0 | 10 | 1.33 | 753 | 100.5 | 97.5 | 101.5 | 97.3 |
| 2023-09-05 | 64.8 (-0.05) | 0.09 (0.0) | 1.72 (0.0) | -52 | -20.47 | 0 | 0.0 | -1 | -0.39 | 254 | 97.4 | 97.5 | 98.7 | 97.1 |
| 2023-09-04 | 64.85 (-0.04) | 0.09 (0.0) | 1.72 (0.0) | -41 | -16.53 | 0 | 0.0 | -1 | -0.4 | 248 | 96.9 | 96.4 | 97.3 | 95.4 |
| 2023-09-01 | 64.89 (-0.1) | 0.09 (0.0) | 1.72 (0.0) | -119 | -30.67 | 0 | 0.0 | 6 | 1.55 | 388 | 96.0 | 96.9 | 97.4 | 94.4 |
| 2023-08-31 | 64.99 (0.0) | 0.09 (0.0) | 1.72 (+0.02) | -90 | -15.79 | 0 | 0.0 | 21 | 3.68 | 570 | 96.7 | 94.5 | 97.8 | 93.8 |
| 2023-08-30 | 64.99 (-0.02) | 0.09 (0.0) | 1.7 (0.0) | 14 | 9.27 | 0 | 0.0 | 0 | 0.0 | 151 | 93.1 | 92.7 | 94.7 | 92.2 |
| 2023-08-29 | 65.01 (+0.02) | 0.09 (0.0) | 1.7 (-0.01) | 19 | 12.18 | 0 | 0.0 | -11 | -7.05 | 156 | 91.6 | 91.6 | 92.1 | 91.0 |
| 2023-08-28 | 64.99 (-0.02) | 0.09 (0.0) | 1.71 (-0.01) | -46 | -11.5 | 0 | 0.0 | -14 | -3.5 | 400 | 91.3 | 93.0 | 93.7 | 91.0 |
| 2023-08-25 | 65.01 (-0.01) | 0.09 (0.0) | 1.72 (-0.01) | 2 | 0.7 | 0 | 0.0 | -6 | -2.11 | 285 | 93.7 | 94.0 | 95.6 | 93.5 |
| 2023-08-24 | 65.02 (-0.13) | 0.09 (0.0) | 1.73 (+0.01) | -165 | -23.57 | 0 | 0.0 | 11 | 1.57 | 700 | 95.0 | 94.0 | 98.9 | 94.0 |
| 2023-08-23 | 65.15 (+0.06) | 0.09 (0.0) | 1.72 (0.0) | 33 | 11.54 | 0 | 0.0 | -2 | -0.7 | 286 | 93.0 | 92.8 | 94.0 | 91.8 |
| 2023-08-22 | 65.09 (-0.01) | 0.09 (0.0) | 1.72 (0.0) | -35 | -10.06 | 0 | 0.0 | -7 | -2.01 | 348 | 92.8 | 95.6 | 96.4 | 92.4 |
| 2023-08-21 | 65.1 (-0.06) | 0.09 (0.0) | 1.72 (0.0) | -27 | -16.07 | 0 | 0.0 | 9 | 5.36 | 168 | 94.6 | 95.2 | 96.0 | 94.3 |
| 2023-08-18 | 65.16 (-0.08) | 0.09 (0.0) | 1.72 (0.0) | -55 | -20.99 | 0 | 0.0 | -1 | -0.38 | 262 | 95.1 | 96.6 | 98.4 | 95.0 |
| 2023-08-17 | 65.24 (+0.05) | 0.09 (0.0) | 1.72 (+0.02) | 39 | 12.42 | 0 | 0.0 | 18 | 5.73 | 314 | 97.2 | 95.0 | 97.8 | 94.1 |
| 2023-08-16 | 65.19 (+0.01) | 0.09 (0.0) | 1.7 (-0.01) | -18 | -5.17 | 0 | 0.0 | -8 | -2.3 | 348 | 95.8 | 96.8 | 98.0 | 95.7 |
| 2023-08-15 | 65.18 (+0.03) | 0.09 (0.0) | 1.71 (0.0) | 37 | 32.17 | 0 | 0.0 | 3 | 2.61 | 115 | 97.9 | 98.0 | 99.0 | 97.5 |
| 2023-08-14 | 65.15 (+0.02) | 0.09 (0.0) | 1.71 (0.0) | 2 | 0.65 | 0 | 0.0 | -2 | -0.65 | 308 | 96.6 | 97.8 | 98.0 | 95.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-11 | 65.13 (+0.02) | 0.09 (0.0) | 1.71 (0.0) | 18 | 6.95 | 0 | 0.0 | -4 | -1.54 | 259 | 98.3 | 98.5 | 99.5 | 97.4 |
| 2023-08-10 | 65.11 (-0.11) | 0.09 (0.0) | 1.71 (0.0) | -145 | -26.75 | 0 | 0.0 | -2 | -0.37 | 542 | 97.7 | 101.0 | 101.0 | 97.3 |
| 2023-08-09 | 65.22 (-0.08) | 0.09 (0.0) | 1.71 (0.0) | -156 | -14.5 | 0 | 0.0 | 3 | 0.28 | 1076 | 101.5 | 99.5 | 107.0 | 99.4 |
| 2023-08-08 | 65.3 (-0.2) | 0.09 (0.0) | 1.71 (0.0) | -208 | -31.14 | 0 | 0.0 | -4 | -0.6 | 668 | 100.5 | 102.0 | 103.0 | 99.9 |
| 2023-08-07 | 65.5 (-0.37) | 0.09 (0.0) | 1.71 (-0.03) | -420 | -37.6 | 0 | 0.0 | -28 | -2.51 | 1117 | 103.5 | 96.7 | 104.0 | 95.0 |
| 2023-08-04 | 65.87 (-0.07) | 0.09 (0.0) | 1.74 (0.0) | -90 | -15.82 | 0 | 0.0 | -1 | -0.18 | 569 | 96.7 | 98.5 | 98.5 | 95.8 |
| 2023-08-02 | 65.94 (+0.08) | 0.09 (0.0) | 1.74 (-0.02) | 52 | 4.86 | 0 | 0.0 | -25 | -2.34 | 1070 | 97.2 | 102.0 | 103.0 | 97.0 |
| 2023-08-01 | 65.86 (+0.03) | 0.09 (0.0) | 1.76 (+0.01) | 18 | 4.24 | 0 | 0.0 | 13 | 3.06 | 425 | 103.0 | 103.5 | 104.5 | 101.5 |
| 2023-07-31 | 65.83 (+0.02) | 0.09 (0.0) | 1.75 (-0.15) | 16 | 0.99 | 0 | 0.0 | -164 | -10.19 | 1610 | 101.5 | 109.0 | 109.5 | 100.0 |
| 2023-07-28 | 65.81 (-0.13) | 0.09 (0.0) | 1.9 (0.0) | -36 | -7.44 | 0 | 0.0 | 2 | 0.41 | 484 | 108.5 | 108.5 | 109.5 | 106.5 |
| 2023-07-27 | 65.94 (-0.37) | 0.09 (0.0) | 1.9 (-0.03) | -348 | -32.74 | 0 | 0.0 | -34 | -3.2 | 1063 | 107.0 | 107.0 | 112.0 | 107.0 |
| 2023-07-26 | 66.31 (-0.22) | 0.09 (0.0) | 1.93 (+0.05) | -217 | -24.69 | 0 | 0.0 | 61 | 6.94 | 879 | 108.0 | 108.0 | 111.0 | 105.5 |
| 2023-07-25 | 66.53 (+0.26) | 0.09 (0.0) | 1.88 (+0.02) | 288 | 18.71 | 0 | 0.0 | 13 | 0.84 | 1539 | 108.0 | 111.0 | 111.5 | 105.0 |
| 2023-07-24 | 66.27 (-0.28) | 0.09 (0.0) | 1.86 (0.0) | -311 | -10.57 | 0 | 0.0 | 3 | 0.1 | 2941 | 109.0 | 120.0 | 121.0 | 108.0 |
| 2023-07-21 | 66.55 (-0.08) | 0.09 (0.0) | 1.86 (+0.01) | -91 | -4.45 | 0 | 0.0 | 12 | 0.59 | 2047 | 120.0 | 118.0 | 122.0 | 115.0 |
| 2023-07-20 | 66.63 (-1.23) | 0.09 (0.0) | 1.85 (-0.04) | -1338 | -20.21 | 0 | 0.0 | -44 | -0.66 | 6620 | 118.5 | 134.0 | 137.5 | 118.0 |
| 2023-07-19 | 67.86 (+0.08) | 0.09 (0.0) | 1.89 (+0.07) | 90 | 5.92 | 0 | 0.0 | 81 | 5.33 | 1520 | 131.0 | 125.0 | 132.0 | 125.0 |
| 2023-07-18 | 67.78 (-0.04) | 0.09 (0.0) | 1.82 (0.0) | -42 | -3.13 | 0 | 0.0 | -8 | -0.6 | 1340 | 124.0 | 130.5 | 134.0 | 120.0 |
| 2023-07-17 | 67.82 (-0.03) | 0.09 (0.0) | 1.82 (+0.01) | -35 | -1.88 | 0 | 0.0 | 12 | 0.64 | 1865 | 131.5 | 127.0 | 132.5 | 127.0 |
| 2023-07-14 | 67.85 (-0.01) | 0.09 (0.0) | 1.81 (0.0) | -11 | -1.91 | 0 | 0.0 | 5 | 0.87 | 577 | 124.5 | 124.5 | 125.5 | 120.0 |
| 2023-07-13 | 67.86 (0.0) | 0.09 (0.0) | 1.81 (0.0) | 1 | 0.11 | 0 | 0.0 | 1 | 0.11 | 885 | 123.0 | 128.0 | 128.0 | 123.0 |
| 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 | |||
| 2023-07-12 | 67.86 (0.0) | 0.09 (0.0) | 1.81 (0.0) | 9 | 0.91 | 0 | 0.0 | -1 | -0.1 | 986 | 126.0 | 125.0 | 127.0 | 122.5 |
| 2023-07-11 | 67.86 (0.0) | 0.09 (0.0) | 1.81 (0.0) | -3 | -0.27 | 0 | 0.0 | -1 | -0.09 | 1122 | 123.5 | 121.5 | 125.0 | 119.0 |
| 2023-07-10 | 67.86 (+0.22) | 0.09 (0.0) | 1.81 (-0.12) | 293 | 20.99 | 0 | 0.0 | -128 | -9.17 | 1396 | 120.0 | 123.0 | 123.5 | 118.0 |
| 2023-07-07 | 67.64 (-0.15) | 0.09 (0.0) | 1.93 (0.0) | -147 | -10.46 | 0 | 0.0 | -3 | -0.21 | 1405 | 122.5 | 124.0 | 127.0 | 121.0 |
| 2023-07-06 | 67.79 (+0.01) | 0.09 (0.0) | 1.93 (+0.11) | 9 | 0.55 | 0 | 0.0 | 121 | 7.37 | 1641 | 127.0 | 125.5 | 129.5 | 124.5 |
| 2023-07-05 | 67.78 (+1.02) | 0.09 (0.0) | 1.82 (-0.01) | 1095 | 22.59 | 0 | 0.0 | -11 | -0.23 | 4847 | 126.5 | 122.0 | 128.5 | 121.0 |
| 2023-07-04 | 66.76 (+0.47) | 0.09 (0.0) | 1.83 (+0.04) | 504 | 5.14 | 0 | 0.0 | 39 | 0.4 | 9800 | 125.0 | 121.5 | 125.5 | 118.5 |
| 2023-07-03 | 66.29 (-0.33) | 0.09 (0.0) | 1.79 (+0.03) | -281 | -4.34 | 0 | 0.0 | 35 | 0.54 | 6471 | 118.5 | 112.0 | 118.5 | 109.5 |
| 2023-06-30 | 66.62 (+1.09) | 0.09 (0.0) | 1.76 (+0.04) | 1093 | 8.38 | 0 | 0.0 | 42 | 0.32 | 13042 | 108.0 | 100.0 | 108.0 | 99.0 |
| 2023-06-29 | 65.53 (+0.36) | 0.09 (0.0) | 1.72 (+0.01) | 376 | 7.91 | 0 | 0.0 | 6 | 0.13 | 4754 | 98.4 | 92.5 | 98.4 | 92.5 |
| 2023-06-28 | 65.17 (+0.12) | 0.09 (0.0) | 1.71 (0.0) | 109 | 5.67 | 0 | 0.0 | 1 | 0.05 | 1921 | 89.5 | 88.5 | 93.7 | 87.0 |
| 2023-06-27 | 65.05 (-0.04) | 0.09 (0.0) | 1.71 (0.0) | -47 | -23.62 | 0 | 0.0 | 9 | 4.52 | 199 | 88.0 | 87.5 | 88.4 | 86.0 |
| 2023-06-26 | 65.09 (+1.66) | 0.09 (0.0) | 1.71 (0.0) | -15 | -6.3 | 0 | 0.0 | 0 | 0.0 | 238 | 87.5 | 86.5 | 87.9 | 85.7 |
| 2023-06-21 | 63.43 (-0.01) | 0.09 (0.0) | 1.71 (+0.01) | -17 | -12.06 | 0 | 0.0 | 4 | 2.84 | 141 | 86.5 | 85.2 | 87.0 | 85.0 |
| 2023-06-20 | 63.44 (-0.04) | 0.09 (0.0) | 1.7 (0.0) | -39 | -25.0 | 0 | 0.0 | -1 | -0.64 | 156 | 85.2 | 85.7 | 85.7 | 84.8 |
| 2023-06-19 | 63.48 (-0.04) | 0.09 (0.0) | 1.7 (0.0) | -33 | -24.44 | 0 | 0.0 | -1 | -0.74 | 135 | 85.9 | 85.5 | 86.0 | 85.0 |
| 2023-06-16 | 63.52 (-0.05) | 0.09 (0.0) | 1.7 (0.0) | -50 | -29.59 | 0 | 0.0 | 6 | 3.55 | 169 | 85.8 | 85.7 | 86.5 | 85.6 |
| 2023-06-15 | 63.57 (-0.03) | 0.09 (0.0) | 1.7 (0.0) | -37 | -25.69 | 0 | 0.0 | 0 | 0.0 | 144 | 86.2 | 86.9 | 86.9 | 86.1 |
| 2023-06-14 | 63.6 (-0.02) | 0.09 (0.0) | 1.7 (+0.01) | -19 | -9.69 | 0 | 0.0 | 5 | 2.55 | 196 | 86.8 | 86.0 | 87.3 | 86.0 |
| 2023-06-13 | 63.62 (-0.04) | 0.09 (0.0) | 1.69 (0.0) | -48 | -15.43 | 0 | 0.0 | 4 | 1.29 | 311 | 85.9 | 86.7 | 87.0 | 85.5 |
| 2023-06-12 | 63.66 (-0.01) | 0.09 (0.0) | 1.69 (-0.01) | -18 | -6.92 | 0 | 0.0 | -5 | -1.92 | 260 | 86.3 | 87.6 | 87.8 | 86.0 |
| 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 | |||
| 2023-06-09 | 63.67 (+0.03) | 0.09 (0.0) | 1.7 (+0.01) | 32 | 18.93 | 0 | 0.0 | 7 | 4.14 | 169 | 87.3 | 87.8 | 88.1 | 87.2 |
| 2023-06-08 | 63.64 (-0.05) | 0.09 (0.0) | 1.69 (0.0) | -53 | -33.54 | 0 | 0.0 | 1 | 0.63 | 158 | 87.2 | 87.7 | 87.8 | 86.9 |
| 2023-06-07 | 63.69 (-0.03) | 0.09 (0.0) | 1.69 (0.0) | -33 | -18.44 | 0 | 0.0 | 2 | 1.12 | 179 | 87.7 | 87.4 | 88.8 | 87.4 |
| 2023-06-06 | 63.72 (-0.03) | 0.09 (0.0) | 1.69 (0.0) | -31 | -26.72 | 0 | 0.0 | -1 | -0.86 | 116 | 88.1 | 88.9 | 88.9 | 87.9 |
| 2023-06-05 | 63.75 (+0.01) | 0.09 (0.0) | 1.69 (0.0) | 12 | 11.11 | 0 | 0.0 | 2 | 1.85 | 108 | 88.9 | 88.2 | 89.1 | 88.2 |
| 2023-06-02 | 63.74 (-0.05) | 0.09 (0.0) | 1.69 (0.0) | -39 | -8.9 | 0 | 0.0 | 0 | 0.0 | 438 | 88.1 | 91.5 | 91.5 | 87.7 |
| 2023-06-01 | 63.79 (-0.01) | 0.09 (0.0) | 1.69 (+0.01) | -15 | -7.81 | 0 | 0.0 | 1 | 0.52 | 192 | 90.8 | 91.5 | 91.6 | 90.5 |
| 2023-05-31 | 63.8 (+0.27) | 0.09 (0.0) | 1.68 (+0.01) | 285 | 34.55 | 0 | 0.0 | 12 | 1.45 | 825 | 91.8 | 89.3 | 92.0 | 89.3 |
| 2023-05-30 | 63.53 (+0.06) | 0.09 (0.0) | 1.67 (0.0) | 77 | 23.26 | 0 | 0.0 | -1 | -0.3 | 331 | 89.0 | 88.9 | 90.1 | 88.1 |
| 2023-05-29 | 63.47 (0.0) | 0.09 (0.0) | 1.67 (0.0) | 4 | 1.09 | 0 | 0.0 | 6 | 1.63 | 368 | 88.6 | 89.0 | 90.2 | 88.4 |
| 2023-05-26 | 63.47 (+0.12) | 0.09 (0.0) | 1.67 (0.0) | 130 | 22.18 | 0 | 0.0 | -3 | -0.51 | 586 | 88.1 | 90.9 | 91.0 | 88.0 |
| 2023-05-25 | 63.35 (+0.17) | 0.09 (0.0) | 1.67 (0.0) | 208 | 42.54 | 0 | 0.0 | 2 | 0.41 | 489 | 90.3 | 91.9 | 92.0 | 89.0 |
| 2023-05-24 | 63.18 (+0.16) | 0.09 (0.0) | 1.67 (0.0) | 172 | 13.66 | 0 | 0.0 | 2 | 0.16 | 1259 | 91.0 | 90.8 | 92.6 | 90.2 |
| 2023-05-23 | 63.02 (+0.32) | 0.09 (0.0) | 1.67 (+0.02) | 345 | 26.6 | 0 | 0.0 | 15 | 1.16 | 1297 | 89.6 | 87.9 | 90.8 | 87.3 |
| 2023-05-22 | 62.7 (+0.11) | 0.09 (0.0) | 1.65 (+0.02) | 111 | 9.64 | 0 | 0.0 | 22 | 1.91 | 1152 | 87.2 | 89.2 | 89.9 | 86.4 |
| 2023-05-19 | 62.59 (+0.29) | 0.09 (0.0) | 1.63 (0.0) | 309 | 30.69 | 0 | 0.0 | 4 | 0.4 | 1007 | 87.7 | 85.2 | 88.4 | 84.8 |
| 2023-05-18 | 62.3 (+0.28) | 0.09 (0.0) | 1.63 (+0.02) | 308 | 55.0 | 0 | 0.0 | 15 | 2.68 | 560 | 85.2 | 84.3 | 85.3 | 84.0 |
| 2023-05-17 | 62.02 (+0.17) | 0.09 (0.0) | 1.61 (+0.06) | 175 | 45.57 | 0 | 0.0 | 69 | 17.97 | 384 | 83.4 | 81.9 | 84.0 | 81.9 |
| 2023-05-16 | 61.85 (+0.03) | 0.09 (0.0) | 1.55 (+0.01) | 30 | 13.57 | 0 | 0.0 | 13 | 5.88 | 221 | 82.0 | 81.2 | 83.0 | 81.2 |
| 2023-05-15 | 61.82 (0.0) | 0.09 (0.0) | 1.54 (0.0) | 8 | 7.41 | 0 | 0.0 | 2 | 1.85 | 108 | 81.1 | 80.1 | 81.4 | 80.1 |
| 2023-05-12 | 61.82 (-0.01) | 0.09 (0.0) | 1.54 (0.0) | -17 | -29.82 | 0 | 0.0 | -2 | -3.51 | 57 | 80.5 | 80.1 | 80.6 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-11 | 61.83 (-0.09) | 0.09 (0.0) | 1.54 (0.0) | -106 | -63.1 | 0 | 0.0 | 0 | 0.0 | 168 | 79.6 | 80.2 | 80.2 | 79.0 |
| 2023-05-10 | 61.92 (-0.07) | 0.09 (0.0) | 1.54 (0.0) | -48 | -54.55 | 0 | 0.0 | -2 | -2.27 | 88 | 79.8 | 80.1 | 80.2 | 79.8 |
| 2023-05-09 | 61.99 (-0.08) | 0.09 (0.0) | 1.54 (0.0) | -77 | -46.11 | 0 | 0.0 | -2 | -1.2 | 167 | 80.0 | 81.4 | 81.5 | 79.9 |
| 2023-05-08 | 62.07 (-0.01) | 0.09 (0.0) | 1.54 (0.0) | -14 | -10.07 | 0 | 0.0 | 0 | 0.0 | 139 | 81.4 | 81.9 | 82.3 | 81.4 |
| 2023-05-05 | 62.08 (-0.04) | 0.09 (0.0) | 1.54 (-0.07) | -45 | -19.4 | 0 | 0.0 | -78 | -33.62 | 232 | 82.0 | 83.6 | 83.6 | 81.8 |
| 2023-05-04 | 62.12 (-0.04) | 0.09 (0.0) | 1.61 (+0.02) | -48 | -16.72 | 0 | 0.0 | 22 | 7.67 | 287 | 83.1 | 82.0 | 83.1 | 81.5 |
| 2023-05-03 | 62.16 (-0.01) | 0.09 (0.0) | 1.59 (+0.05) | -6 | -2.83 | 0 | 0.0 | 57 | 26.89 | 212 | 82.3 | 81.2 | 82.8 | 80.8 |
| 2023-05-02 | 62.17 (+0.03) | 0.09 (0.0) | 1.54 (0.0) | 18 | 28.12 | 0 | 0.0 | 0 | 0.0 | 64 | 81.8 | 81.1 | 82.0 | 81.0 |
| 2023-04-28 | 62.14 (-0.02) | 0.09 (0.0) | 1.54 (0.0) | -15 | -13.64 | 0 | 0.0 | 0 | 0.0 | 110 | 81.3 | 80.5 | 81.9 | 80.5 |
| 2023-04-27 | 62.16 (-0.03) | 0.09 (0.0) | 1.54 (0.0) | -30 | -34.48 | 0 | 0.0 | 0 | 0.0 | 87 | 80.5 | 80.5 | 81.1 | 80.0 |
| 2023-04-26 | 62.19 (-0.04) | 0.09 (0.0) | 1.54 (+0.01) | -45 | -21.63 | 0 | 0.0 | 9 | 4.33 | 208 | 80.8 | 79.3 | 81.0 | 79.3 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 65.67 (+0.38) | 0.09 (0.0) | 1.88 (-0.05) | 413 | 18.5 | 0 | 0.0 | -55 | -2.46 | 2232 | 147.0 | 151.0 | 153.0 | 143.5 |
| 2024-04-19 | 65.29 (+0.46) | 0.09 (0.0) | 1.93 (-0.05) | 467 | 4.62 | 0 | 0.0 | -53 | -0.52 | 10110 | 149.5 | 162.5 | 163.5 | 147.0 |
| 2024-04-12 | 64.83 (-0.62) | 0.09 (0.0) | 1.98 (+0.04) | -712 | -8.15 | 0 | 0.0 | 42 | 0.48 | 8732 | 164.5 | 175.5 | 175.5 | 164.5 |
| 2024-04-03 | 65.45 (+0.08) | 0.09 (0.0) | 1.94 (+0.01) | 197 | 3.42 | 0 | 0.0 | 15 | 0.26 | 5766 | 174.5 | 178.5 | 182.0 | 172.0 |
| 2024-03-29 | 65.37 (-0.05) | 0.09 (0.0) | 1.93 (-0.12) | 121 | 0.95 | 0 | 0.0 | -129 | -1.01 | 12796 | 176.5 | 200.0 | 209.0 | 176.5 |
| 2024-03-22 | 65.42 (-0.29) | 0.09 (-0.04) | 2.05 (+0.07) | -57 | -0.38 | -48 | -0.32 | 71 | 0.48 | 14872 | 200.0 | 185.5 | 217.0 | 185.0 |
| 2024-03-15 | 65.71 (-1.37) | 0.13 (0.0) | 1.98 (+0.03) | -1257 | -6.53 | 0 | 0.0 | 36 | 0.19 | 19237 | 185.5 | 187.0 | 218.5 | 185.5 |
| 2024-03-08 | 67.08 (-1.23) | 0.13 (-0.01) | 1.95 (-0.07) | -1450 | -7.61 | -10 | -0.05 | -80 | -0.42 | 19046 | 189.5 | 212.5 | 214.5 | 186.0 |
| 2024-03-01 | 68.31 (-2.0) | 0.14 (+0.01) | 2.02 (+0.04) | -2020 | -8.06 | 5 | 0.02 | 45 | 0.18 | 25064 | 208.0 | 220.5 | 239.5 | 206.0 |
| 2024-02-23 | 70.31 (+3.53) | 0.13 (+0.02) | 1.98 (+0.06) | 3661 | 8.81 | 25 | 0.06 | 73 | 0.18 | 41553 | 220.5 | 182.5 | 235.5 | 177.0 |
| 2024-02-16 | 66.78 (-1.57) | 0.11 (0.0) | 1.92 (+0.05) | -1696 | -15.68 | 0 | 0.0 | 52 | 0.48 | 10817 | 182.5 | 192.0 | 196.5 | 177.5 |
| 2024-02-05 | 68.35 (+0.1) | 0.11 (0.0) | 1.87 (0.0) | 147 | 4.14 | 0 | 0.0 | -3 | -0.08 | 3549 | 187.0 | 186.5 | 190.0 | 181.0 |
| 2024-02-02 | 68.25 (-1.77) | 0.11 (+0.02) | 1.87 (+0.04) | -1942 | -6.5 | 28 | 0.09 | 42 | 0.14 | 29859 | 186.5 | 173.0 | 194.5 | 171.0 |
| 2024-01-26 | 70.02 (-1.26) | 0.09 (0.0) | 1.83 (-0.02) | -777 | -5.46 | 0 | 0.0 | -23 | -0.16 | 14224 | 173.0 | 184.5 | 189.5 | 171.0 |
| 2024-01-19 | 71.28 (+1.43) | 0.09 (0.0) | 1.85 (-0.24) | 1451 | 3.5 | 0 | 0.0 | -249 | -0.6 | 41491 | 183.0 | 192.5 | 198.0 | 180.5 |
| 2024-01-12 | 69.85 (+4.72) | 0.09 (0.0) | 2.09 (+0.13) | 5394 | 12.06 | 0 | 0.0 | 139 | 0.31 | 44740 | 188.5 | 151.5 | 192.0 | 147.5 |
| 2024-01-05 | 65.13 (+0.08) | 0.09 (0.0) | 1.96 (+0.1) | 131 | 2.74 | 0 | 0.0 | 98 | 2.05 | 4782 | 149.0 | 138.5 | 152.0 | 135.5 |
| 2023-12-29 | 65.05 (-0.07) | 0.09 (0.0) | 1.86 (-0.03) | -8 | -0.2 | 0 | 0.0 | -29 | -0.73 | 3993 | 138.5 | 149.5 | 150.5 | 138.0 |
| 2023-12-22 | 65.12 (-0.9) | 0.09 (0.0) | 1.89 (-0.06) | -1021 | -14.1 | 0 | 0.0 | -66 | -0.91 | 7240 | 148.0 | 142.0 | 153.0 | 140.5 |
| 2023-12-15 | 66.02 (-0.86) | 0.09 (0.0) | 1.95 (+0.04) | -965 | -9.02 | 0 | 0.0 | 47 | 0.44 | 10695 | 144.0 | 155.0 | 158.5 | 144.0 |
| 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 | 66.88 (+0.78) | 0.09 (0.0) | 1.91 (-0.17) | 828 | 8.73 | 0 | 0.0 | -182 | -1.92 | 9483 | 153.0 | 167.0 | 167.0 | 153.0 |
| 2023-12-01 | 66.1 (-0.51) | 0.09 (0.0) | 2.08 (+0.02) | -514 | -1.81 | 0 | 0.0 | 21 | 0.07 | 28415 | 164.0 | 166.0 | 171.5 | 155.0 |
| 2023-11-24 | 66.61 (+3.36) | 0.09 (0.0) | 2.06 (-0.01) | 3479 | 10.36 | 0 | 0.0 | -17 | -0.05 | 33566 | 162.5 | 150.5 | 163.5 | 144.5 |
| 2023-11-17 | 63.25 (-1.62) | 0.09 (0.0) | 2.07 (+0.25) | -1791 | -6.39 | 0 | 0.0 | 271 | 0.97 | 28008 | 148.5 | 129.5 | 148.5 | 128.5 |
| 2023-11-10 | 64.87 (-0.01) | 0.09 (-0.03) | 1.82 (0.0) | 4 | 0.04 | -37 | -0.4 | 1 | 0.01 | 9195 | 118.0 | 125.5 | 127.0 | 116.0 |
| 2023-11-03 | 64.88 (+0.3) | 0.12 (0.0) | 1.82 (-0.02) | 163 | 1.07 | 0 | 0.0 | -16 | -0.11 | 15166 | 123.5 | 133.0 | 134.5 | 121.5 |
| 2023-10-27 | 64.58 (+1.37) | 0.12 (0.0) | 1.84 (-0.11) | 1349 | 6.12 | 0 | 0.0 | -127 | -0.58 | 22056 | 133.0 | 149.0 | 154.5 | 131.5 |
| 2023-10-20 | 63.21 (-0.12) | 0.12 (0.0) | 1.95 (+0.08) | -223 | -0.82 | 0 | 0.0 | 88 | 0.32 | 27147 | 151.5 | 150.0 | 158.5 | 143.0 |
| 2023-10-13 | 63.33 (-0.39) | 0.12 (+0.03) | 1.87 (-0.2) | -602 | -2.03 | 37 | 0.12 | -219 | -0.74 | 29621 | 150.0 | 149.0 | 156.0 | 145.0 |
| 2023-10-06 | 63.72 (-0.39) | 0.09 (0.0) | 2.07 (-0.29) | -370 | -0.39 | 0 | 0.0 | -301 | -0.32 | 95292 | 157.5 | 137.0 | 179.0 | 136.0 |
| 2023-09-28 | 64.11 (+0.3) | 0.09 (0.0) | 2.36 (-0.19) | -210 | -0.5 | 0 | 0.0 | -208 | -0.49 | 42367 | 135.0 | 144.5 | 149.0 | 132.0 |
| 2023-09-22 | 63.81 (-0.84) | 0.09 (0.0) | 2.55 (+0.19) | -916 | -1.85 | 0 | 0.0 | 205 | 0.41 | 49417 | 144.5 | 135.5 | 144.5 | 133.0 |
| 2023-09-15 | 64.65 (-0.03) | 0.09 (0.0) | 2.36 (+0.58) | -461 | -1.03 | 0 | 0.0 | 617 | 1.38 | 44605 | 134.0 | 115.0 | 138.5 | 109.5 |
| 2023-09-08 | 64.68 (-0.21) | 0.09 (0.0) | 1.78 (+0.06) | -396 | -11.21 | 0 | 0.0 | 63 | 1.78 | 3533 | 107.5 | 96.4 | 107.5 | 95.4 |
| 2023-09-01 | 64.89 (-0.12) | 0.09 (0.0) | 1.72 (0.0) | -222 | -13.32 | 0 | 0.0 | 2 | 0.12 | 1667 | 96.0 | 93.0 | 97.8 | 91.0 |
| 2023-08-25 | 65.01 (-0.15) | 0.09 (0.0) | 1.72 (0.0) | -192 | -10.73 | 0 | 0.0 | 5 | 0.28 | 1789 | 93.7 | 95.2 | 98.9 | 91.8 |
| 2023-08-18 | 65.16 (+0.03) | 0.09 (0.0) | 1.72 (+0.01) | 5 | 0.37 | 0 | 0.0 | 10 | 0.74 | 1349 | 95.1 | 97.8 | 99.0 | 94.1 |
| 2023-08-11 | 65.13 (-0.74) | 0.09 (0.0) | 1.71 (-0.03) | -911 | -24.86 | 0 | 0.0 | -35 | -0.95 | 3665 | 98.3 | 96.7 | 107.0 | 95.0 |
| 2023-08-04 | 65.87 (+0.06) | 0.09 (0.0) | 1.74 (-0.16) | -4 | -0.11 | 0 | 0.0 | -177 | -4.82 | 3676 | 96.7 | 109.0 | 109.5 | 95.8 |
| 2023-07-28 | 65.81 (-0.74) | 0.09 (0.0) | 1.9 (+0.04) | -624 | -9.03 | 0 | 0.0 | 45 | 0.65 | 6908 | 108.5 | 120.0 | 121.0 | 105.0 |
| 2023-07-21 | 66.55 (-1.3) | 0.09 (0.0) | 1.86 (+0.05) | -1416 | -10.57 | 0 | 0.0 | 53 | 0.4 | 13393 | 120.0 | 127.0 | 137.5 | 115.0 |
| 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 | 67.85 (+0.21) | 0.09 (0.0) | 1.81 (-0.12) | 289 | 5.82 | 0 | 0.0 | -124 | -2.5 | 4968 | 124.5 | 123.0 | 128.0 | 118.0 |
| 2023-07-07 | 67.64 (+1.02) | 0.09 (0.0) | 1.93 (+0.17) | 1180 | 4.88 | 0 | 0.0 | 181 | 0.75 | 24167 | 122.5 | 112.0 | 129.5 | 109.5 |
| 2023-06-30 | 66.62 (+3.19) | 0.09 (0.0) | 1.76 (+0.05) | 1516 | 7.52 | 0 | 0.0 | 58 | 0.29 | 20156 | 108.0 | 86.5 | 108.0 | 85.7 |
| 2023-06-21 | 63.43 (-0.09) | 0.09 (0.0) | 1.71 (+0.01) | -89 | -20.55 | 0 | 0.0 | 2 | 0.46 | 433 | 86.5 | 85.5 | 87.0 | 84.8 |
| 2023-06-16 | 63.52 (-0.15) | 0.09 (0.0) | 1.7 (0.0) | -172 | -15.91 | 0 | 0.0 | 10 | 0.93 | 1081 | 85.8 | 87.6 | 87.8 | 85.5 |
| 2023-06-09 | 63.67 (-0.07) | 0.09 (0.0) | 1.7 (+0.01) | -73 | -9.97 | 0 | 0.0 | 11 | 1.5 | 732 | 87.3 | 88.2 | 89.1 | 86.9 |
| 2023-06-02 | 63.74 (+0.27) | 0.09 (0.0) | 1.69 (+0.02) | 312 | 14.46 | 0 | 0.0 | 18 | 0.83 | 2157 | 88.1 | 89.0 | 92.0 | 87.7 |
| 2023-05-26 | 63.47 (+0.88) | 0.09 (0.0) | 1.67 (+0.04) | 966 | 20.19 | 0 | 0.0 | 38 | 0.79 | 4784 | 88.1 | 89.2 | 92.6 | 86.4 |
| 2023-05-19 | 62.59 (+0.77) | 0.09 (0.0) | 1.63 (+0.09) | 830 | 36.36 | 0 | 0.0 | 103 | 4.51 | 2283 | 87.7 | 80.1 | 88.4 | 80.1 |
| 2023-05-12 | 61.82 (-0.26) | 0.09 (0.0) | 1.54 (0.0) | -262 | -42.19 | 0 | 0.0 | -6 | -0.97 | 621 | 80.5 | 81.9 | 82.3 | 79.0 |
| 2023-05-05 | 62.08 (-0.06) | 0.09 (0.0) | 1.54 (0.0) | -81 | -10.16 | 0 | 0.0 | 1 | 0.13 | 797 | 82.0 | 81.1 | 83.6 | 80.8 |
| 2023-04-28 | 62.14 (-0.21) | 0.09 (0.0) | 1.54 (-0.01) | -227 | -29.07 | 0 | 0.0 | -12 | -1.54 | 781 | 81.3 | 83.3 | 83.4 | 79.3 |
| 2023-04-21 | 62.35 (+0.11) | 0.09 (0.0) | 1.55 (-0.05) | 150 | 9.95 | 0 | 0.0 | -53 | -3.51 | 1508 | 82.3 | 84.4 | 87.2 | 82.3 |
| 2023-04-14 | 62.24 (+0.04) | 0.09 (0.0) | 1.6 (+0.06) | 47 | 2.86 | 0 | 0.0 | 71 | 4.32 | 1644 | 84.4 | 85.0 | 85.9 | 83.0 |
| 2023-04-07 | 62.2 (+0.06) | 0.09 (0.0) | 1.54 (+0.02) | 66 | 22.76 | 0 | 0.0 | 22 | 7.59 | 290 | 82.6 | 81.7 | 83.2 | 80.7 |
| 2023-03-31 | 62.14 (-0.09) | 0.09 (0.0) | 1.52 (0.0) | -106 | -19.27 | 0 | 0.0 | -6 | -1.09 | 550 | 81.9 | 82.7 | 83.2 | 81.0 |
| 2023-03-24 | 62.23 (-0.07) | 0.09 (0.0) | 1.52 (-0.01) | 12 | 1.67 | 0 | 0.0 | -4 | -0.56 | 720 | 82.3 | 80.5 | 82.4 | 80.5 |
| 2023-03-17 | 62.3 (-0.71) | 0.09 (0.0) | 1.53 (-0.04) | -817 | -40.59 | 0 | 0.0 | -50 | -2.48 | 2013 | 80.3 | 86.4 | 87.4 | 79.2 |
| 2023-03-10 | 63.01 (+0.14) | 0.09 (0.0) | 1.57 (-0.03) | 206 | 12.74 | 0 | 0.0 | -25 | -1.55 | 1617 | 86.5 | 86.8 | 90.5 | 86.0 |
| 2023-03-03 | 62.87 (+0.04) | 0.09 (0.0) | 1.6 (0.0) | 34 | 5.37 | 0 | 0.0 | 0 | 0.0 | 633 | 86.2 | 85.3 | 86.9 | 85.2 |
| 2023-02-24 | 62.83 (+0.02) | 0.09 (0.0) | 1.6 (0.0) | 69 | 7.56 | 0 | 0.0 | -7 | -0.77 | 913 | 86.3 | 88.3 | 89.4 | 85.7 |
| 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 | 62.81 (+0.19) | 0.09 (0.0) | 1.6 (+0.05) | 236 | 16.6 | 0 | 0.0 | 55 | 3.87 | 1422 | 88.3 | 85.5 | 89.2 | 84.6 |
| 2023-02-10 | 62.62 (+0.35) | 0.09 (0.0) | 1.55 (0.0) | 397 | 18.79 | 0 | 0.0 | -3 | -0.14 | 2113 | 85.5 | 86.0 | 88.6 | 85.3 |
| 2023-02-03 | 62.27 (+0.03) | 0.09 (0.0) | 1.55 (+0.03) | -80 | -2.29 | 0 | 0.0 | 37 | 1.06 | 3486 | 86.0 | 81.2 | 89.8 | 81.0 |
| 2023-01-17 | 62.24 (-0.02) | 0.09 (0.0) | 1.52 (0.0) | -11 | -4.33 | 0 | 0.0 | 1 | 0.39 | 254 | 80.3 | 79.7 | 80.7 | 79.1 |
| 2023-01-13 | 62.26 (-0.36) | 0.09 (0.0) | 1.52 (-0.01) | -482 | -32.86 | 0 | 0.0 | -12 | -0.82 | 1467 | 79.3 | 81.4 | 82.1 | 78.8 |
| 2023-01-06 | 62.62 (-0.52) | 0.09 (0.0) | 1.53 (0.0) | -623 | -41.31 | 0 | 0.0 | 0 | 0.0 | 1508 | 80.0 | 81.0 | 82.7 | 79.3 |
| 2022-12-30 | 63.14 (-0.43) | 0.09 (0.0) | 1.53 (-0.01) | -407 | -15.75 | 0 | 0.0 | -7 | -0.27 | 2584 | 81.5 | 90.2 | 90.5 | 81.5 |
| 2022-12-23 | 63.57 (+0.69) | 0.09 (0.0) | 1.54 (-0.03) | 704 | 13.99 | 0 | 0.0 | -34 | -0.68 | 5033 | 89.6 | 92.8 | 97.0 | 89.4 |
| 2022-12-16 | 62.88 (+0.81) | 0.09 (0.0) | 1.57 (+0.01) | 936 | 11.91 | 0 | 0.0 | 13 | 0.17 | 7861 | 92.1 | 88.5 | 95.3 | 87.3 |
| 2022-12-09 | 62.07 (+0.32) | 0.09 (0.0) | 1.56 (0.0) | 333 | 13.3 | 0 | 0.0 | 0 | 0.0 | 2504 | 86.5 | 83.4 | 87.3 | 79.3 |
| 2022-12-02 | 61.75 (+0.15) | 0.09 (0.0) | 1.56 (-0.02) | 160 | 20.38 | 0 | 0.0 | -24 | -3.06 | 785 | 81.6 | 77.3 | 82.9 | 76.8 |
| 2022-11-25 | 61.6 (-0.06) | 0.09 (0.0) | 1.58 (0.0) | -44 | -2.86 | 0 | 0.0 | 4 | 0.26 | 1538 | 78.0 | 79.9 | 79.9 | 75.3 |
| 2022-11-18 | 61.66 (+0.08) | 0.09 (0.0) | 1.58 (-0.01) | 154 | 13.82 | 0 | 0.0 | -15 | -1.35 | 1114 | 80.0 | 82.0 | 82.4 | 79.9 |
| 2022-11-11 | 61.58 (-0.01) | 0.09 (0.0) | 1.59 (0.0) | 35 | 3.41 | 0 | 0.0 | 2 | 0.2 | 1025 | 81.8 | 81.5 | 87.5 | 81.5 |
| 2022-11-04 | 61.59 (+0.02) | 0.09 (0.0) | 1.59 (+0.02) | -13 | -3.35 | 0 | 0.0 | 14 | 3.61 | 388 | 81.3 | 80.8 | 81.8 | 79.0 |
| 2022-10-28 | 61.57 (-0.13) | 0.09 (0.0) | 1.57 (0.0) | -139 | -10.94 | 0 | 0.0 | 8 | 0.63 | 1270 | 79.3 | 84.6 | 86.1 | 78.7 |
| 2022-10-21 | 61.7 (-0.02) | 0.09 (0.0) | 1.57 (0.0) | 43 | 6.0 | 0 | 0.0 | 2 | 0.28 | 717 | 83.4 | 80.0 | 85.0 | 79.6 |
| 2022-10-14 | 61.72 (+0.02) | 0.09 (0.0) | 1.57 (-0.01) | 43 | 3.59 | 0 | 0.0 | -18 | -1.5 | 1197 | 81.4 | 85.0 | 86.2 | 78.3 |
| 2022-10-07 | 61.7 (+0.02) | 0.09 (0.0) | 1.58 (+0.02) | -49 | -5.37 | 0 | 0.0 | 20 | 2.19 | 913 | 88.5 | 83.9 | 89.7 | 83.8 |
| 2022-09-30 | 61.68 (+0.07) | 0.09 (0.0) | 1.56 (-0.02) | 130 | 10.12 | 0 | 0.0 | -13 | -1.01 | 1285 | 84.7 | 85.9 | 88.4 | 81.0 |
| 2022-09-23 | 61.61 (-0.02) | 0.09 (0.0) | 1.58 (0.0) | -14 | -1.12 | 0 | 0.0 | -5 | -0.4 | 1249 | 86.5 | 91.2 | 91.2 | 86.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 61.63 (-0.64) | 0.09 (0.0) | 1.58 (+0.07) | -90 | -3.91 | 0 | 0.0 | 1 | 0.04 | 2301 | 89.0 | 95.2 | 95.8 | 89.0 |
| 2021-10-08 | 62.27 (+0.26) | 0.09 (0.0) | 1.51 (+0.01) | 285 | 11.14 | 0 | 0.0 | 9 | 0.35 | 2558 | 93.8 | 83.0 | 96.1 | 81.9 |
| 2021-10-01 | 62.01 (-0.18) | 0.09 (0.0) | 1.5 (-0.04) | -245 | -14.93 | 0 | 0.0 | -37 | -2.25 | 1641 | 82.1 | 90.5 | 91.5 | 82.1 |
| 2021-09-24 | 62.19 (-0.01) | 0.09 (0.0) | 1.54 (-0.01) | -18 | -4.0 | 0 | 0.0 | -12 | -2.67 | 450 | 90.5 | 89.1 | 90.7 | 89.0 |
| 2021-09-17 | 62.2 (-0.07) | 0.09 (0.0) | 1.55 (-0.04) | -121 | -17.14 | 0 | 0.0 | -49 | -6.94 | 706 | 90.6 | 91.8 | 92.7 | 89.9 |
| 2021-09-10 | 62.27 (-0.11) | 0.09 (0.0) | 1.59 (-0.03) | -177 | -11.81 | 0 | 0.0 | -24 | -1.6 | 1499 | 92.9 | 95.4 | 95.4 | 89.5 |
| 2021-09-03 | 62.38 (-0.38) | 0.09 (0.0) | 1.62 (0.0) | -364 | -22.72 | 0 | 0.0 | -2 | -0.12 | 1602 | 95.4 | 96.0 | 98.6 | 94.0 |
| 2021-08-27 | 62.76 (+0.28) | 0.09 (0.0) | 1.62 (+0.01) | 311 | 19.76 | 0 | 0.0 | 4 | 0.25 | 1574 | 95.6 | 91.9 | 97.7 | 91.9 |
| 2021-08-20 | 62.48 (-0.02) | 0.09 (0.0) | 1.61 (-0.03) | -25 | -1.12 | 0 | 0.0 | -28 | -1.25 | 2237 | 90.7 | 93.7 | 95.4 | 89.6 |
| 2021-08-13 | 62.5 (+0.19) | 0.09 (0.0) | 1.64 (-0.03) | 109 | 3.56 | 0 | 0.0 | -32 | -1.05 | 3058 | 94.2 | 100.5 | 101.0 | 94.1 |
| 2021-08-06 | 62.31 (-0.26) | 0.09 (0.0) | 1.67 (+0.03) | -351 | -21.21 | 0 | 0.0 | 33 | 1.99 | 1655 | 103.0 | 107.5 | 107.5 | 102.5 |
| 2021-07-30 | 62.57 (-0.23) | 0.09 (0.0) | 1.64 (-0.01) | -307 | -10.14 | 0 | 0.0 | -9 | -0.3 | 3027 | 106.5 | 107.0 | 109.0 | 100.0 |
| 2021-07-23 | 62.8 (-1.12) | 0.09 (0.0) | 1.65 (-0.11) | -1177 | -23.02 | 0 | 0.0 | -125 | -2.44 | 5114 | 106.5 | 121.0 | 122.0 | 104.5 |
| 2021-07-16 | 63.92 (+0.86) | 0.09 (0.0) | 1.76 (+0.12) | 918 | 15.06 | 0 | 0.0 | 133 | 2.18 | 6095 | 121.0 | 115.0 | 123.0 | 113.0 |
| 2021-07-09 | 63.06 (+0.04) | 0.09 (0.0) | 1.64 (+0.03) | 50 | 1.18 | 0 | 0.0 | 30 | 0.71 | 4251 | 116.0 | 119.5 | 124.0 | 116.0 |
| 2021-07-02 | 63.02 (-0.21) | 0.09 (0.0) | 1.61 (0.0) | -244 | -5.33 | 0 | 0.0 | 5 | 0.11 | 4576 | 118.5 | 117.5 | 123.0 | 115.0 |
| 2021-06-25 | 63.23 (+2.05) | 0.09 (0.0) | 1.61 (-0.01) | 454 | 13.69 | 0 | 0.0 | -1 | -0.03 | 3317 | 117.5 | 117.0 | 120.0 | 113.0 |
| 2021-06-18 | 61.18 (-0.41) | 0.09 (0.0) | 1.62 (0.0) | -444 | -9.64 | 0 | 0.0 | 3 | 0.07 | 4607 | 119.0 | 117.5 | 121.5 | 113.0 |
| 2021-06-11 | 61.59 (+0.27) | 0.09 (0.0) | 1.62 (+0.01) | 295 | 10.72 | 0 | 0.0 | 7 | 0.25 | 2751 | 115.0 | 112.5 | 116.5 | 109.0 |
| 2021-06-04 | 61.32 (-0.31) | 0.09 (0.0) | 1.61 (0.0) | -220 | -5.99 | 0 | 0.0 | 3 | 0.08 | 3671 | 111.0 | 112.0 | 116.5 | 109.0 |
| 2021-05-28 | 61.63 (+0.27) | 0.09 (0.0) | 1.61 (+0.01) | 531 | 15.8 | 0 | 0.0 | 10 | 0.3 | 3361 | 110.5 | 104.0 | 112.0 | 103.5 |
| 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 | |||
| 2021-05-21 | 61.36 (+0.14) | 0.09 (0.0) | 1.6 (+0.01) | 66 | 1.09 | 0 | 0.0 | 6 | 0.1 | 6039 | 105.5 | 96.0 | 107.5 | 94.4 |
| 2021-05-14 | 61.22 (-0.16) | 0.09 (0.0) | 1.59 (0.0) | -149 | -3.46 | 0 | 0.0 | 1 | 0.02 | 4312 | 104.5 | 108.0 | 108.5 | 88.3 |
| 2021-05-07 | 61.38 (+0.33) | 0.09 (0.0) | 1.59 (-0.04) | 324 | 8.01 | 0 | 0.0 | -36 | -0.89 | 4046 | 107.5 | 110.0 | 110.0 | 96.5 |
| 2021-04-29 | 61.05 (+0.11) | 0.09 (0.0) | 1.63 (-0.02) | -73 | -2.96 | 0 | 0.0 | -24 | -0.97 | 2463 | 111.0 | 112.5 | 116.0 | 109.0 |
| 2021-04-23 | 60.94 (-0.02) | 0.09 (0.0) | 1.65 (-0.03) | -69 | -3.07 | 0 | 0.0 | -31 | -1.38 | 2249 | 111.5 | 117.0 | 117.0 | 110.5 |
| 2021-04-16 | 60.96 (-0.6) | 0.09 (0.0) | 1.68 (-0.13) | -652 | -12.8 | 0 | 0.0 | -143 | -2.81 | 5092 | 116.0 | 121.0 | 122.0 | 110.0 |
| 2021-04-09 | 61.56 (-0.11) | 0.09 (0.0) | 1.81 (+0.07) | 7 | 0.11 | 0 | 0.0 | 81 | 1.28 | 6318 | 125.0 | 122.5 | 131.0 | 121.5 |
| 2021-04-01 | 61.67 (+0.12) | 0.09 (0.0) | 1.74 (-0.03) | 160 | 3.97 | 0 | 0.0 | -36 | -0.89 | 4026 | 121.5 | 126.0 | 128.0 | 121.5 |
| 2021-03-26 | 61.55 (+0.11) | 0.09 (0.0) | 1.77 (+0.07) | 91 | 1.93 | 0 | 0.0 | 70 | 1.48 | 4720 | 125.0 | 124.0 | 128.5 | 121.5 |
| 2021-03-19 | 61.44 (-0.24) | 0.09 (0.0) | 1.7 (+0.03) | -222 | -4.03 | 0 | 0.0 | 32 | 0.58 | 5510 | 123.0 | 121.5 | 127.0 | 120.0 |
| 2021-03-12 | 61.68 (-0.02) | 0.09 (0.0) | 1.67 (+0.02) | 7 | 0.15 | 0 | 0.0 | 21 | 0.44 | 4795 | 121.5 | 120.0 | 123.0 | 115.0 |
| 2021-03-05 | 61.7 (-0.56) | 0.09 (0.0) | 1.65 (-0.05) | -463 | -14.03 | 0 | 0.0 | -50 | -1.51 | 3301 | 118.0 | 125.0 | 125.5 | 116.0 |
| 2021-02-26 | 62.26 (-0.25) | 0.09 (0.0) | 1.7 (+0.01) | -30 | -0.44 | 0 | 0.0 | 7 | 0.1 | 6871 | 123.0 | 130.5 | 134.5 | 122.5 |
| 2021-02-19 | 62.51 (+0.96) | 0.09 (-0.04) | 1.69 (+0.02) | 1241 | 16.92 | -45 | -0.61 | 25 | 0.34 | 7336 | 130.5 | 123.5 | 131.5 | 118.5 |
| 2021-02-05 | 61.55 (+0.55) | 0.13 (0.0) | 1.67 (-0.15) | 785 | 8.87 | 0 | 0.0 | -161 | -1.82 | 8849 | 124.5 | 125.0 | 129.5 | 120.0 |
| 2021-01-29 | 61.0 (-0.55) | 0.13 (0.0) | 1.82 (-0.17) | -184 | -1.83 | 0 | 0.0 | -182 | -1.81 | 10039 | 125.0 | 141.0 | 141.0 | 125.0 |
| 2021-01-22 | 61.55 (+0.58) | 0.13 (0.0) | 1.99 (+0.03) | 841 | 5.44 | 0 | 0.0 | 39 | 0.25 | 15458 | 141.0 | 142.5 | 144.0 | 132.5 |
| 2021-01-15 | 60.97 (+0.15) | 0.13 (0.0) | 1.96 (-0.1) | 163 | 0.54 | 0 | 0.0 | -113 | -0.38 | 30096 | 142.0 | 147.0 | 150.5 | 138.0 |
| 2021-01-08 | 60.82 (-0.81) | 0.13 (+0.04) | 2.06 (-0.33) | -642 | -1.37 | 45 | 0.1 | -348 | -0.74 | 46922 | 149.5 | 131.5 | 152.0 | 130.5 |
| 2020-12-31 | 61.63 (-0.36) | 0.09 (0.0) | 2.39 (+0.27) | -100 | -0.64 | 0 | 0.0 | 291 | 1.86 | 15683 | 130.0 | 129.5 | 133.5 | 126.5 |
| 2020-12-25 | 61.99 (+0.52) | 0.09 (0.0) | 2.12 (+0.28) | 512 | 2.82 | 0 | 0.0 | 295 | 1.63 | 18137 | 128.5 | 120.0 | 129.0 | 114.5 |
| 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 | |||
| 2020-12-18 | 61.47 (+0.21) | 0.09 (0.0) | 1.84 (-0.12) | 172 | 2.54 | 0 | 0.0 | -128 | -1.89 | 6765 | 118.5 | 121.5 | 123.5 | 117.5 |
| 2020-12-11 | 61.26 (-0.59) | 0.09 (0.0) | 1.96 (-0.14) | -969 | -4.1 | 0 | 0.0 | -144 | -0.61 | 23632 | 121.5 | 123.5 | 132.5 | 118.5 |
| 2020-12-04 | 61.85 (+0.71) | 0.09 (0.0) | 2.1 (+0.08) | 684 | 6.96 | 0 | 0.0 | 78 | 0.79 | 9828 | 119.5 | 122.0 | 125.0 | 119.0 |
| 2020-11-27 | 61.14 (+0.03) | 0.09 (0.0) | 2.02 (+0.17) | -388 | -2.48 | 0 | 0.0 | 180 | 1.15 | 15663 | 121.0 | 120.5 | 128.0 | 116.0 |
| 2020-11-20 | 61.11 (+0.04) | 0.09 (+0.06) | 1.85 (+0.21) | -228 | -1.03 | 60 | 0.27 | 232 | 1.04 | 22229 | 118.5 | 111.0 | 124.0 | 108.5 |
| 2020-11-13 | 61.07 (-0.16) | 0.03 (0.0) | 1.64 (+0.1) | -167 | -1.28 | 0 | 0.0 | 103 | 0.79 | 13044 | 110.0 | 96.9 | 111.0 | 95.6 |
| 2020-11-06 | 61.23 (+0.13) | 0.03 (0.0) | 1.54 (+0.01) | 148 | 7.9 | 0 | 0.0 | 13 | 0.69 | 1874 | 95.8 | 91.1 | 97.4 | 90.0 |
| 2020-10-30 | 61.1 (-0.37) | 0.03 (0.0) | 1.53 (-0.01) | -261 | -13.82 | 0 | 0.0 | -16 | -0.85 | 1888 | 92.0 | 100.5 | 100.5 | 92.0 |
| 2020-10-23 | 61.47 (+0.29) | 0.03 (0.0) | 1.54 (-0.01) | 262 | 22.43 | 0 | 0.0 | -3 | -0.26 | 1168 | 100.0 | 100.0 | 102.5 | 98.6 |
| 2020-10-16 | 61.18 (-0.01) | 0.03 (0.0) | 1.55 (+0.01) | 159 | 9.04 | 0 | 0.0 | 5 | 0.28 | 1759 | 99.9 | 102.0 | 103.0 | 99.3 |
| 2020-10-08 | 61.19 (+0.28) | 0.03 (0.0) | 1.54 (+0.01) | 354 | 25.54 | 0 | 0.0 | 17 | 1.23 | 1386 | 102.0 | 97.0 | 102.5 | 97.0 |
| 2020-09-30 | 60.91 (+0.09) | 0.03 (0.0) | 1.53 (0.0) | 99 | 11.61 | 0 | 0.0 | -6 | -0.7 | 853 | 97.0 | 93.6 | 98.5 | 93.1 |
| 2020-09-25 | 60.82 (-0.11) | 0.03 (0.0) | 1.53 (-0.03) | -225 | -8.84 | 0 | 0.0 | -33 | -1.3 | 2546 | 93.1 | 103.5 | 103.5 | 90.7 |
| 2020-09-18 | 60.93 (+0.05) | 0.03 (-0.01) | 1.56 (-0.02) | 146 | 4.43 | -13 | -0.39 | -21 | -0.64 | 3292 | 103.5 | 99.1 | 107.5 | 99.1 |
| 2020-09-11 | 60.88 (-0.05) | 0.04 (-0.01) | 1.58 (-0.02) | -197 | -7.14 | -5 | -0.18 | -18 | -0.65 | 2760 | 99.0 | 104.0 | 106.0 | 98.6 |
| 2020-09-04 | 60.93 (-0.15) | 0.05 (0.0) | 1.6 (-0.01) | -176 | -5.3 | -8 | -0.24 | -11 | -0.33 | 3321 | 103.5 | 106.5 | 109.5 | 101.5 |
| 2020-08-28 | 61.08 (+0.02) | 0.05 (0.0) | 1.61 (-0.03) | 92 | 3.03 | 0 | 0.0 | -30 | -0.99 | 3033 | 106.0 | 102.0 | 109.5 | 101.0 |
| 2020-08-21 | 61.06 (-0.18) | 0.05 (0.0) | 1.64 (-0.02) | -286 | -4.9 | 0 | 0.0 | -29 | -0.5 | 5833 | 102.5 | 109.0 | 113.0 | 96.0 |
| 2020-08-14 | 61.24 (-0.27) | 0.05 (0.0) | 1.66 (-0.09) | -191 | -2.01 | 0 | 0.0 | -94 | -0.99 | 9510 | 109.0 | 111.0 | 119.0 | 106.0 |
| 2020-08-07 | 61.51 (-0.01) | 0.05 (0.0) | 1.75 (+0.01) | 286 | 5.36 | 0 | 0.0 | 8 | 0.15 | 5337 | 112.0 | 111.0 | 116.0 | 109.5 |
| 2020-07-31 | 61.52 (+0.07) | 0.05 (-0.38) | 1.74 (-0.04) | -236 | -2.62 | -403 | -4.47 | -38 | -0.42 | 9018 | 111.0 | 113.5 | 114.5 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-24 | 61.45 (+0.02) | 0.43 (0.0) | 1.78 (-0.07) | -531 | -5.05 | 0 | 0.0 | -71 | -0.68 | 10515 | 113.0 | 117.5 | 121.0 | 110.0 |
| 2020-07-17 | 61.43 (-0.9) | 0.43 (+0.11) | 1.85 (+0.1) | -1292 | -9.65 | 118 | 0.88 | 100 | 0.75 | 13395 | 117.0 | 126.0 | 131.0 | 116.5 |
| 2020-07-10 | 62.33 (+0.48) | 0.32 (+0.23) | 1.75 (-0.04) | 547 | 2.24 | 252 | 1.03 | -42 | -0.17 | 24470 | 122.5 | 118.5 | 136.0 | 116.5 |
| 2020-07-03 | 61.85 (-1.1) | 0.09 (+0.03) | 1.79 (+0.13) | -1186 | -4.92 | 30 | 0.12 | 140 | 0.58 | 24086 | 117.0 | 112.5 | 121.0 | 109.5 |
| 2020-06-24 | 62.95 (+0.24) | 0.06 (0.0) | 1.66 (+0.05) | 346 | 3.42 | 0 | 0.0 | 55 | 0.54 | 10122 | 120.0 | 105.0 | 120.0 | 103.0 |
| 2020-06-19 | 62.71 (+0.07) | 0.06 (0.0) | 1.61 (+0.04) | 11 | 0.19 | -3 | -0.05 | 39 | 0.66 | 5914 | 105.0 | 101.5 | 106.5 | 99.0 |
| 2020-06-12 | 62.64 (-0.18) | 0.06 (0.0) | 1.57 (+0.01) | -247 | -4.13 | -2 | -0.03 | 11 | 0.18 | 5986 | 102.0 | 111.0 | 111.5 | 98.5 |
| 2020-06-05 | 62.82 (+0.2) | 0.06 (0.0) | 1.56 (+0.04) | 218 | 2.68 | -2 | -0.02 | 41 | 0.5 | 8136 | 112.0 | 107.5 | 115.0 | 106.5 |
| 2020-05-29 | 62.62 (+0.21) | 0.06 (0.0) | 1.52 (+0.02) | 257 | 6.23 | 0 | 0.0 | 22 | 0.53 | 4124 | 106.5 | 106.0 | 112.5 | 102.5 |
| 2020-05-22 | 62.41 (-0.05) | 0.06 (0.0) | 1.5 (0.0) | 1 | 0.02 | 0 | 0.0 | 3 | 0.06 | 5210 | 105.0 | 103.0 | 112.0 | 101.0 |
| 2020-05-15 | 62.46 (+0.23) | 0.06 (-0.06) | 1.5 (-0.03) | 240 | 4.05 | -65 | -1.1 | -31 | -0.52 | 5924 | 104.0 | 114.0 | 114.5 | 102.0 |
| 2020-05-08 | 62.23 (-0.17) | 0.12 (0.0) | 1.53 (-0.04) | 52 | 0.69 | 0 | 0.0 | -43 | -0.57 | 7556 | 113.5 | 111.5 | 116.5 | 110.5 |
| 2020-04-30 | 62.4 (+0.15) | 0.12 (0.0) | 1.57 (+0.05) | -57 | -0.41 | 0 | 0.0 | 59 | 0.42 | 14014 | 115.5 | 110.5 | 117.5 | 108.5 |
| 2020-04-24 | 62.25 (+0.68) | 0.12 (0.0) | 1.52 (-0.06) | -372 | -3.5 | 3 | 0.03 | -49 | -0.46 | 10635 | 108.5 | 107.0 | 112.0 | 103.5 |
| 2020-04-17 | 61.57 (-0.66) | 0.12 (+0.05) | 1.58 (+0.06) | -676 | -4.11 | 57 | 0.35 | 56 | 0.34 | 16443 | 108.0 | 95.5 | 115.0 | 93.0 |
| 2020-04-10 | 62.23 (-0.18) | 0.07 (-0.41) | 1.52 (-0.03) | 158 | 1.4 | -427 | -3.78 | -27 | -0.24 | 11282 | 94.8 | 88.4 | 101.0 | 88.0 |
| 2020-04-01 | 62.41 (-0.11) | 0.48 (+0.04) | 1.55 (0.0) | 44 | 1.0 | 0 | 0.0 | 0 | 0.0 | 4419 | 87.9 | 84.0 | 89.6 | 81.6 |
| 2020-03-27 | 62.52 (-0.68) | 0.44 (0.0) | 1.55 (+0.02) | -439 | -3.82 | 0 | 0.0 | 25 | 0.22 | 11492 | 86.9 | 70.7 | 93.4 | 68.9 |
| 2020-03-20 | 63.2 (-0.2) | 0.44 (-0.01) | 1.53 (0.0) | -182 | -1.61 | -6 | -0.05 | -3 | -0.03 | 11271 | 88.0 | 94.6 | 98.0 | 70.2 |
| 2020-03-13 | 63.4 (+1.83) | 0.45 (-0.81) | 1.53 (-0.04) | 1980 | 13.53 | -857 | -5.85 | -40 | -0.27 | 14639 | 94.0 | 117.5 | 119.0 | 90.0 |
| 2020-03-06 | 61.57 (+0.17) | 1.26 (-1.01) | 1.57 (0.0) | 249 | 3.21 | -1067 | -13.77 | -5 | -0.06 | 7750 | 123.0 | 121.0 | 132.5 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-02-27 | 61.4 (-0.43) | 2.27 (-0.21) | 1.57 (-0.11) | -156 | -2.47 | -221 | -3.5 | -114 | -1.81 | 6308 | 125.5 | 131.0 | 135.0 | 125.5 |
| 2020-02-21 | 61.83 (+0.36) | 2.48 (-0.04) | 1.68 (-0.03) | 404 | 5.04 | -37 | -0.46 | -36 | -0.45 | 8011 | 136.0 | 139.5 | 142.0 | 135.0 |
| 2020-02-14 | 61.47 (+0.04) | 2.52 (-0.01) | 1.71 (+0.14) | 86 | 0.65 | -16 | -0.12 | 155 | 1.18 | 13137 | 142.5 | 125.5 | 143.5 | 125.5 |
| 2020-02-07 | 61.43 (-0.67) | 2.53 (-1.33) | 1.57 (-0.06) | -607 | -3.19 | -1395 | -7.34 | -70 | -0.37 | 19013 | 130.5 | 127.0 | 138.0 | 125.0 |
| 2020-01-31 | 62.1 (+0.44) | 3.86 (-0.3) | 1.63 (-0.05) | 438 | 6.55 | -319 | -4.77 | -51 | -0.76 | 6688 | 136.0 | 145.0 | 147.0 | 130.0 |
| 2020-01-20 | 61.66 (+0.31) | 4.16 (+0.14) | 1.68 (-0.06) | 338 | 12.11 | 143 | 5.13 | -61 | -2.19 | 2790 | 159.0 | 162.0 | 162.5 | 157.0 |
| 2020-01-17 | 61.35 (-0.99) | 4.02 (+1.36) | 1.74 (-0.2) | -1134 | -3.54 | 1434 | 4.48 | -209 | -0.65 | 31996 | 160.0 | 164.5 | 173.5 | 159.5 |
| 2020-01-10 | 62.34 (-0.35) | 2.66 (+0.83) | 1.94 (+0.14) | -299 | -0.97 | 882 | 2.87 | 143 | 0.46 | 30778 | 162.0 | 157.5 | 165.5 | 147.0 |
| 2020-01-03 | 62.69 (+0.35) | 1.83 (+0.63) | 1.8 (-0.21) | 148 | 1.14 | 657 | 5.08 | -217 | -1.68 | 12929 | 156.5 | 112.5 | 167.0 | 112.0 |
| 2019-12-31 | 62.34 (-0.54) | 1.2 (+1.2) | 2.01 (+0.12) | -1315 | -5.67 | 1190 | 5.13 | 144 | 0.62 | 23176 | 162.0 | 154.0 | 165.5 | 151.5 |
| 2019-12-27 | 62.88 (-0.07) | 0.0 (0.0) | 1.89 (+0.19) | -16 | -0.07 | -165 | -0.74 | 208 | 0.94 | 22154 | 152.0 | 135.0 | 153.5 | 128.0 |
| 2019-12-20 | 62.95 (-0.1) | 0.0 (0.0) | 1.7 (+0.01) | -155 | -2.54 | 0 | 0.0 | 2 | 0.03 | 6107 | 135.0 | 134.0 | 140.5 | 133.5 |
| 2019-12-13 | 63.05 (-0.69) | 0.0 (0.0) | 1.69 (+0.05) | -892 | -7.77 | 0 | 0.0 | 58 | 0.51 | 11474 | 134.5 | 135.0 | 141.0 | 132.0 |
| 2019-12-06 | 63.74 (+0.37) | 0.0 (-0.24) | 1.64 (+0.01) | 350 | 2.57 | -318 | -2.34 | 6 | 0.04 | 13610 | 135.0 | 130.5 | 137.5 | 126.5 |
| 2019-11-29 | 63.37 (-3.28) | 0.24 (-0.03) | 1.63 (+0.02) | -3538 | -11.08 | -25 | -0.08 | 24 | 0.08 | 31924 | 132.0 | 142.5 | 157.5 | 132.0 |
| 2019-11-22 | 66.65 (-1.92) | 0.27 (-0.08) | 1.61 (-0.02) | -1501 | -11.36 | -85 | -0.64 | -18 | -0.14 | 13214 | 141.5 | 147.0 | 151.0 | 140.0 |
| 2019-11-15 | 68.57 (+1.66) | 0.35 (-0.21) | 1.63 (-0.13) | 2219 | 9.24 | -224 | -0.93 | -142 | -0.59 | 24021 | 145.5 | 157.5 | 163.5 | 145.5 |
| 2019-11-08 | 66.91 (+1.26) | 0.56 (-0.61) | 1.76 (-0.11) | 1177 | 9.97 | -641 | -5.43 | -118 | -1.0 | 11804 | 157.0 | 177.0 | 177.0 | 154.5 |
| 2019-11-01 | 65.65 (-0.14) | 1.17 (+0.04) | 1.87 (+0.04) | 273 | 1.75 | 40 | 0.26 | 49 | 0.31 | 15593 | 175.0 | 175.0 | 182.5 | 166.5 |
| 2019-10-25 | 65.79 (+0.33) | 1.13 (+0.55) | 1.83 (+0.1) | 790 | 2.83 | 577 | 2.07 | 103 | 0.37 | 27939 | 175.5 | 156.5 | 180.5 | 152.5 |
| 2019-10-18 | 65.46 (-0.82) | 0.58 (-0.34) | 1.73 (-0.07) | -174 | -0.7 | -353 | -1.43 | -78 | -0.32 | 24683 | 157.0 | 153.0 | 159.5 | 146.0 |
| 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 | |||
| 2019-10-09 | 66.28 (+3.17) | 0.92 (+0.11) | 1.8 (-0.03) | 3321 | 11.71 | 108 | 0.38 | -22 | -0.08 | 28360 | 148.0 | 133.5 | 148.0 | 130.0 |
| 2019-10-04 | 63.11 (+1.27) | 0.81 (-0.08) | 1.83 (+0.04) | 1076 | 10.34 | -77 | -0.74 | 38 | 0.37 | 10410 | 130.0 | 117.5 | 132.0 | 116.0 |
| 2019-09-27 | 61.84 (-0.21) | 0.89 (-0.08) | 1.79 (+0.1) | -531 | -2.33 | 130 | 0.57 | 100 | 0.44 | 22760 | 117.5 | 124.5 | 134.5 | 117.5 |
| 2019-09-20 | 62.05 (+0.06) | 0.97 (+0.43) | 1.69 (+0.14) | 85 | 0.43 | 456 | 2.32 | 148 | 0.75 | 19673 | 123.5 | 115.0 | 127.5 | 110.0 |
| 2019-09-12 | 61.99 (-0.34) | 0.54 (+0.26) | 1.55 (-0.13) | -257 | -3.81 | 270 | 4.0 | -135 | -2.0 | 6750 | 115.0 | 121.0 | 121.5 | 113.5 |
| 2019-09-06 | 62.33 (-0.17) | 0.28 (+0.27) | 1.68 (+0.1) | -535 | -2.68 | 285 | 1.43 | 105 | 0.53 | 19930 | 122.0 | 113.0 | 124.0 | 112.5 |
| 2019-08-30 | 62.5 (-0.42) | 0.01 (0.0) | 1.58 (+0.07) | -311 | -3.09 | 0 | 0.0 | 77 | 0.76 | 10079 | 112.5 | 106.5 | 115.0 | 104.0 |
| 2019-08-23 | 62.92 (-0.22) | 0.01 (0.0) | 1.51 (+0.02) | -549 | -5.61 | 0 | 0.0 | 21 | 0.21 | 9794 | 110.5 | 107.0 | 116.5 | 105.5 |
| 2019-08-16 | 63.14 (-0.34) | 0.01 (0.0) | 1.49 (+0.05) | -357 | -6.8 | 0 | 0.0 | 51 | 0.97 | 5250 | 105.5 | 102.5 | 108.0 | 101.0 |
| 2019-08-08 | 63.48 (+0.06) | 0.01 (-0.11) | 1.44 (-0.03) | -55 | -1.39 | -110 | -2.77 | -31 | -0.78 | 3968 | 102.5 | 103.0 | 104.0 | 94.9 |
| 2019-08-02 | 63.42 (-0.16) | 0.12 (0.0) | 1.47 (-0.15) | -312 | -7.12 | 0 | 0.0 | -153 | -3.49 | 4380 | 105.0 | 115.0 | 116.0 | 102.0 |
| 2019-07-26 | 63.58 (+0.56) | 0.12 (+0.05) | 1.62 (+0.1) | -337 | -3.95 | 45 | 0.53 | 96 | 1.12 | 8534 | 115.0 | 107.0 | 120.0 | 106.5 |
| 2019-07-19 | 63.02 (-0.36) | 0.07 (+0.05) | 1.52 (-0.09) | -367 | -8.56 | 53 | 1.24 | -92 | -2.15 | 4287 | 106.5 | 113.0 | 113.0 | 106.0 |
| 2019-07-12 | 63.38 (-0.03) | 0.02 (-0.01) | 1.61 (+0.17) | 848 | 8.92 | -3 | -0.03 | 178 | 1.87 | 9512 | 111.5 | 99.0 | 116.0 | 98.7 |
| 2019-07-05 | 63.41 (-0.12) | 0.03 (-0.31) | 1.44 (-0.12) | -132 | -2.12 | -331 | -5.33 | -122 | -1.96 | 6214 | 102.0 | 107.0 | 107.5 | 99.2 |
| 2019-06-28 | 63.53 (-0.09) | 0.34 (-0.16) | 1.56 (+0.04) | -15 | -0.22 | -174 | -2.58 | 38 | 0.56 | 6750 | 103.0 | 102.0 | 107.5 | 101.0 |
| 2019-06-21 | 63.62 (-0.11) | 0.5 (+0.02) | 1.52 (+0.09) | -36 | -0.6 | 13 | 0.22 | 98 | 1.63 | 6003 | 101.5 | 95.0 | 105.0 | 95.0 |
| 2019-06-14 | 63.73 (-0.73) | 0.48 (+0.41) | 1.43 (+0.05) | -774 | -10.59 | 437 | 5.98 | 56 | 0.77 | 7311 | 95.0 | 92.8 | 100.0 | 91.6 |
| 2019-06-06 | 64.46 (+0.16) | 0.07 (-0.22) | 1.38 (-0.05) | 308 | 7.18 | -335 | -7.81 | -51 | -1.19 | 4291 | 89.8 | 94.0 | 94.0 | 87.5 |
| 2019-05-31 | 64.3 (-0.31) | 0.29 (0.0) | 1.43 (0.0) | -186 | -8.96 | 0 | 0.0 | -4 | -0.19 | 2076 | 94.5 | 90.8 | 95.6 | 90.8 |
| 2019-05-24 | 64.61 (+0.27) | 0.29 (-0.15) | 1.43 (+0.05) | 307 | 0 | -160 | 0 | 52 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-05-17 | 64.34 (+0.79) | 0.44 (-0.81) | 1.38 (-0.39) | 967 | 0 | -861 | 0 | -413 | 0 | 0 | ||||
| 2019-05-10 | 63.55 (+0.8) | 1.25 (-0.88) | 1.77 (-0.05) | 693 | 0 | -923 | 0 | -55 | 0 | 0 | ||||
| 2019-05-03 | 62.75 (+0.47) | 2.13 (-0.6) | 1.82 (+0.01) | 661 | 0 | -629 | 0 | 15 | 0 | 0 | ||||
| 2019-04-26 | 62.28 (-0.3) | 2.73 (-0.14) | 1.81 (-0.05) | -324 | 0 | -155 | 0 | -56 | 0 | 0 | ||||
| 2019-04-19 | 62.58 (+0.13) | 2.87 (-0.27) | 1.86 (-0.14) | 232 | 0 | -282 | 0 | -141 | 0 | 0 | ||||
| 2019-04-12 | 62.45 (-0.11) | 3.14 (+1.16) | 2.0 (+0.25) | -320 | 0 | 1224 | 0 | 259 | 0 | 0 | ||||
| 2019-04-03 | 62.56 (+0.03) | 1.98 (+0.2) | 1.75 (+0.15) | -40 | 0 | 213 | 0 | 161 | 0 | 0 | ||||
| 2019-03-29 | 62.53 (+0.01) | 1.78 (+0.22) | 1.6 (-0.06) | 356 | 0 | 320 | 0 | -66 | 0 | 0 | ||||
| 2019-03-22 | 62.52 (+0.36) | 1.56 (+0.65) | 1.66 (+0.06) | 477 | 0 | 687 | 0 | 59 | 0 | 0 | ||||
| 2019-03-15 | 62.16 (+0.23) | 0.91 (+0.39) | 1.6 (-0.07) | 468 | 0 | 413 | 0 | -74 | 0 | 0 | ||||
| 2019-03-08 | 61.93 (+0.25) | 0.52 (+0.51) | 1.67 (+0.11) | 396 | 0 | 539 | 0 | 123 | 0 | 0 | ||||
| 2019-02-27 | 61.68 (+0.01) | 0.01 (0.0) | 1.56 (+0.13) | 18 | 0 | 0 | 0 | 130 | 0 | 0 | ||||
| 2019-02-22 | 61.67 (+0.13) | 0.01 (0.0) | 1.43 (-0.07) | 166 | 0 | 0 | 0 | -64 | 0 | 0 | ||||
| 2019-02-15 | 61.54 (-0.03) | 0.01 (0.0) | 1.5 (+0.1) | 70 | 0 | 0 | 0 | 104 | 0 | 0 | ||||
| 2019-01-30 | 61.57 (+0.06) | 0.01 (0.0) | 1.4 (-0.1) | 53 | 0 | 0 | 0 | -110 | 0 | 0 | ||||
| 2019-01-25 | 61.51 (+0.18) | 0.01 (0.0) | 1.5 (-0.04) | 202 | 0 | 0 | 0 | -39 | 0 | 0 | ||||
| 2019-01-18 | 61.33 (+0.13) | 0.01 (+0.01) | 1.54 (+0.06) | -116 | 0 | 11 | 0 | 64 | 0 | 0 | ||||
| 2019-01-11 | 61.2 (-0.24) | 0.0 (-0.15) | 1.48 (-0.05) | -345 | 0 | -83 | 0 | -79 | 0 | 0 | ||||
| 2018-12-28 | 61.44 (-0.52) | 0.15 (-0.02) | 1.53 (-0.01) | -179 | 0 | 0 | 0 | -10 | 0 | 0 | ||||
| 2018-12-22 | 61.96 (-0.16) | 0.17 (+0.03) | 1.54 (-0.04) | -445 | 0 | 30 | 0 | -45 | 0 | 0 | ||||
| 2018-12-14 | 62.12 (-0.63) | 0.14 (+0.01) | 1.58 (-0.01) | -696 | 0 | 16 | 0 | -10 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2018-12-07 | 62.75 (-0.46) | 0.13 (0.0) | 1.59 (+0.08) | -726 | 0 | 0 | 0 | 86 | 0 | 0 | ||||
| 2018-11-30 | 63.21 (+0.04) | 0.13 (0.0) | 1.51 (0.0) | -87 | 0 | 0 | 0 | -1 | 0 | 0 | ||||
| 2018-11-23 | 63.17 (-0.02) | 0.13 (0.0) | 1.51 (-0.04) | -1068 | 0 | 0 | 0 | -39 | 0 | 0 | ||||
| 2018-11-16 | 63.19 (-0.78) | 0.13 (-0.45) | 1.55 (+0.2) | -963 | 0 | -474 | 0 | 204 | 0 | 0 | ||||
| 2018-11-09 | 63.97 (-0.78) | 0.58 (+0.11) | 1.35 (-0.01) | -833 | 0 | 110 | 0 | -3 | 0 | 0 | ||||
| 2018-11-02 | 64.75 (-0.04) | 0.47 (0.0) | 1.36 (+0.05) | -58 | 0 | 0 | 0 | 51 | 0 | 0 | ||||
| 2018-10-26 | 64.79 (+1.59) | 0.47 (+0.47) | 1.31 (-0.03) | 1711 | 0 | 500 | 0 | -29 | 0 | 0 | ||||
| 2018-10-19 | 63.2 (+0.34) | 0.0 (0.0) | 1.34 (+0.04) | 286 | 0 | -86 | 0 | 34 | 0 | 0 | ||||
| 2018-10-12 | 62.86 (+0.74) | 0.0 (-0.89) | 1.3 (+0.02) | 756 | 0 | -980 | 0 | 20 | 0 | 0 | ||||
| 2018-10-05 | 62.12 (+0.01) | 0.89 (0.0) | 1.28 (-0.17) | -23 | 0 | 0 | 0 | -179 | 0 | 0 | ||||
| 2018-09-28 | 62.11 (-0.26) | 0.89 (+0.03) | 1.45 (+0.13) | -319 | 0 | 140 | 0 | 142 | 0 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-22 | 65.67 (+0.3) | 0.09 (0.0) | 1.88 (-0.05) | 365 | 1.36 | 0 | 0.0 | -51 | -0.19 | 26842 | 147.0 | 178.5 | 182.0 | 143.5 |
| 2024-03-29 | 65.37 (-3.05) | 0.09 (-0.05) | 1.93 (-0.23) | -2655 | -3.75 | -58 | -0.08 | -248 | -0.35 | 70729 | 176.5 | 223.0 | 223.5 | 176.5 |
| 2024-02-29 | 68.42 (+0.1) | 0.14 (+0.03) | 2.16 (+0.11) | 15 | 0.02 | 30 | 0.03 | 122 | 0.14 | 86692 | 219.5 | 187.5 | 239.5 | 177.0 |
| 2024-01-31 | 68.32 (+3.27) | 0.11 (+0.02) | 2.05 (+0.19) | 4346 | 3.49 | 28 | 0.02 | 198 | 0.16 | 124614 | 187.5 | 138.5 | 198.0 | 135.5 |
| 2023-12-29 | 65.05 (-1.33) | 0.09 (0.0) | 1.86 (-0.18) | -1459 | -3.93 | 0 | 0.0 | -192 | -0.52 | 37119 | 138.5 | 166.0 | 169.0 | 138.0 |
| 2023-11-30 | 66.38 (+0.33) | 0.09 (-0.03) | 2.04 (+0.24) | 117 | 0.11 | -37 | -0.04 | 263 | 0.26 | 101905 | 163.0 | 127.5 | 171.5 | 116.0 |
| 2023-10-31 | 66.05 (+1.94) | 0.12 (+0.03) | 1.8 (-0.56) | 1671 | 0.92 | 37 | 0.02 | -600 | -0.33 | 180856 | 124.0 | 137.0 | 179.0 | 123.5 |
| 2023-09-28 | 64.11 (-0.88) | 0.09 (0.0) | 2.36 (+0.64) | -2102 | -1.5 | 0 | 0.0 | 683 | 0.49 | 140312 | 135.0 | 96.9 | 149.0 | 94.4 |
| 2023-08-31 | 64.99 (-0.84) | 0.09 (0.0) | 1.72 (-0.03) | -1221 | -12.03 | 0 | 0.0 | -37 | -0.36 | 10148 | 96.7 | 103.5 | 107.0 | 91.0 |
| 2023-07-31 | 65.83 (-0.79) | 0.09 (0.0) | 1.75 (-0.01) | -555 | -1.09 | 0 | 0.0 | -9 | -0.02 | 51048 | 101.5 | 112.0 | 137.5 | 100.0 |
| 2023-06-30 | 66.62 (+2.82) | 0.09 (0.0) | 1.76 (+0.08) | 1128 | 4.9 | 0 | 0.0 | 82 | 0.36 | 23034 | 108.0 | 91.5 | 108.0 | 84.8 |
| 2023-05-31 | 63.8 (+1.66) | 0.09 (0.0) | 1.68 (+0.14) | 1819 | 18.17 | 0 | 0.0 | 153 | 1.53 | 10011 | 91.8 | 81.1 | 92.6 | 79.0 |
| 2023-04-28 | 62.14 (0.0) | 0.09 (0.0) | 1.54 (+0.02) | 36 | 0.85 | 0 | 0.0 | 28 | 0.66 | 4225 | 81.3 | 81.7 | 87.2 | 79.3 |
| 2023-03-31 | 62.14 (-0.69) | 0.09 (0.0) | 1.52 (-0.08) | -671 | -12.13 | 0 | 0.0 | -85 | -1.54 | 5534 | 81.9 | 85.3 | 90.5 | 79.2 |
| 2023-02-24 | 62.83 (+0.68) | 0.09 (0.0) | 1.6 (+0.07) | 778 | 12.16 | 0 | 0.0 | 70 | 1.09 | 6399 | 86.3 | 84.7 | 89.8 | 84.5 |
| 2023-01-31 | 62.15 (-0.99) | 0.09 (0.0) | 1.53 (0.0) | -1272 | -26.68 | 0 | 0.0 | 1 | 0.02 | 4767 | 84.2 | 81.0 | 86.0 | 78.8 |
| 2022-12-30 | 63.14 (+1.49) | 0.09 (0.0) | 1.53 (-0.03) | 1681 | 9.11 | 0 | 0.0 | -35 | -0.19 | 18455 | 81.5 | 80.3 | 97.0 | 79.3 |
| 2022-11-30 | 61.65 (+0.1) | 0.09 (0.0) | 1.56 (-0.02) | 215 | 5.03 | 0 | 0.0 | -13 | -0.3 | 4277 | 79.4 | 79.0 | 87.5 | 75.3 |
| 2022-10-31 | 61.55 (-0.13) | 0.09 (0.0) | 1.58 (+0.02) | -140 | -3.33 | 0 | 0.0 | 13 | 0.31 | 4202 | 79.3 | 83.9 | 89.7 | 78.3 |
| 2022-09-30 | 61.68 (-0.59) | 0.09 (0.0) | 1.56 (+0.05) | 26 | 0.39 | 0 | 0.0 | -17 | -0.26 | 6654 | 84.7 | 84.6 | 95.8 | 81.0 |
| 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 | |||
| 2021-10-08 | 62.27 (+0.19) | 0.09 (0.0) | 1.51 (0.0) | 184 | 2.72 | 0 | 0.0 | 5 | 0.07 | 6777 | 89.9 | 87.5 | 96.1 | 81.9 |
| 2021-09-30 | 62.08 (-0.64) | 0.09 (0.0) | 1.51 (-0.1) | -794 | -16.76 | 0 | 0.0 | -117 | -2.47 | 4737 | 87.5 | 95.5 | 98.6 | 87.5 |
| 2021-08-31 | 62.72 (+0.15) | 0.09 (0.0) | 1.61 (-0.03) | 14 | 0.16 | 0 | 0.0 | -26 | -0.29 | 8825 | 94.6 | 107.5 | 107.5 | 89.6 |
| 2021-07-30 | 62.57 (-0.1) | 0.09 (0.0) | 1.64 (+0.03) | -193 | -0.98 | 0 | 0.0 | 30 | 0.15 | 19746 | 106.5 | 118.0 | 124.0 | 100.0 |
| 2021-06-30 | 62.67 (+1.16) | 0.09 (0.0) | 1.61 (+0.01) | -465 | -2.73 | 0 | 0.0 | 27 | 0.16 | 17060 | 117.0 | 111.0 | 123.0 | 109.0 |
| 2021-05-31 | 61.51 (+0.46) | 0.09 (0.0) | 1.6 (-0.03) | 755 | 4.11 | 0 | 0.0 | -30 | -0.16 | 18367 | 110.0 | 110.0 | 112.0 | 88.3 |
| 2021-04-29 | 61.05 (-0.9) | 0.09 (0.0) | 1.63 (-0.13) | -1070 | -6.16 | 0 | 0.0 | -148 | -0.85 | 17366 | 111.0 | 126.0 | 131.0 | 109.0 |
| 2021-03-31 | 61.95 (-0.31) | 0.09 (0.0) | 1.76 (+0.06) | -144 | -0.68 | 0 | 0.0 | 68 | 0.32 | 21112 | 125.5 | 125.0 | 128.5 | 115.0 |
| 2021-02-26 | 62.26 (+1.26) | 0.09 (-0.04) | 1.7 (-0.12) | 1996 | 8.66 | -45 | -0.2 | -129 | -0.56 | 23057 | 123.0 | 125.0 | 134.5 | 118.5 |
| 2021-01-29 | 61.0 (-0.63) | 0.13 (+0.04) | 1.82 (-0.57) | 178 | 0.17 | 45 | 0.04 | -604 | -0.59 | 102516 | 125.0 | 131.5 | 152.0 | 125.0 |
| 2020-12-31 | 61.63 (+0.41) | 0.09 (0.0) | 2.39 (+0.42) | 232 | 0.32 | 0 | 0.0 | 445 | 0.61 | 72756 | 130.0 | 123.5 | 133.5 | 114.5 |
| 2020-11-30 | 61.22 (+0.12) | 0.09 (+0.06) | 1.97 (+0.44) | -568 | -1.05 | 60 | 0.11 | 475 | 0.88 | 54103 | 122.0 | 91.1 | 128.0 | 90.0 |
| 2020-10-30 | 61.1 (+0.19) | 0.03 (0.0) | 1.53 (0.0) | 514 | 8.29 | 0 | 0.0 | 3 | 0.05 | 6203 | 92.0 | 97.0 | 103.0 | 92.0 |
| 2020-09-30 | 60.91 (-0.16) | 0.03 (-0.02) | 1.53 (-0.08) | -338 | -2.72 | -22 | -0.18 | -87 | -0.7 | 12444 | 97.0 | 105.0 | 109.5 | 90.7 |
| 2020-08-31 | 61.07 (-0.45) | 0.05 (0.0) | 1.61 (-0.13) | -114 | -0.47 | -4 | -0.02 | -147 | -0.61 | 24046 | 105.0 | 111.0 | 119.0 | 96.0 |
| 2020-07-31 | 61.52 (-0.61) | 0.05 (-0.01) | 1.74 (+0.04) | -1826 | -2.57 | -3 | -0.0 | 52 | 0.07 | 71130 | 111.0 | 112.5 | 136.0 | 103.0 |
| 2020-06-30 | 62.13 (-0.49) | 0.06 (0.0) | 1.7 (+0.18) | -544 | -1.34 | -7 | -0.02 | 183 | 0.45 | 40516 | 110.5 | 107.5 | 120.0 | 98.5 |
| 2020-05-29 | 62.62 (+0.22) | 0.06 (-0.06) | 1.52 (-0.05) | 550 | 2.41 | -65 | -0.28 | -49 | -0.21 | 22815 | 106.5 | 111.5 | 116.5 | 101.0 |
| 2020-04-30 | 62.4 (+0.09) | 0.12 (-0.36) | 1.57 (+0.02) | -739 | -1.38 | -367 | -0.69 | 39 | 0.07 | 53467 | 115.5 | 86.0 | 117.5 | 85.3 |
| 2020-03-31 | 62.31 (+0.91) | 0.48 (-1.79) | 1.55 (-0.02) | 1444 | 2.98 | -1930 | -3.98 | -23 | -0.05 | 48482 | 86.7 | 121.0 | 132.5 | 68.9 |
| 2020-02-27 | 61.4 (-0.7) | 2.27 (-1.59) | 1.57 (-0.06) | -273 | -0.59 | -1669 | -3.59 | -65 | -0.14 | 46470 | 125.5 | 127.0 | 143.5 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 62.1 (-0.24) | 3.86 (+2.66) | 1.63 (-0.38) | -509 | -0.6 | 2797 | 3.28 | -395 | -0.46 | 85183 | 136.0 | 112.5 | 173.5 | 112.0 |
| 2019-12-31 | 62.34 (-1.03) | 1.2 (+0.96) | 2.01 (+0.38) | -1907 | -2.49 | 787 | 1.03 | 394 | 0.51 | 76523 | 162.0 | 130.5 | 165.5 | 126.5 |
| 2019-11-29 | 63.37 (-1.86) | 0.24 (-0.92) | 1.63 (-0.2) | -1104 | -1.33 | -965 | -1.16 | -202 | -0.24 | 83008 | 132.0 | 171.0 | 177.0 | 132.0 |
| 2019-10-31 | 65.23 (+3.39) | 1.16 (+0.27) | 1.83 (+0.04) | 4747 | 4.52 | 285 | 0.27 | 38 | 0.04 | 104944 | 170.0 | 117.5 | 182.5 | 116.0 |
| 2019-09-27 | 61.84 (-0.66) | 0.89 (+0.88) | 1.79 (+0.21) | -1238 | -1.79 | 1141 | 1.65 | 218 | 0.32 | 69114 | 117.5 | 113.0 | 134.5 | 110.0 |
| 2019-08-30 | 62.5 (-1.13) | 0.01 (-0.11) | 1.58 (+0.06) | -1445 | -4.66 | -110 | -0.35 | 68 | 0.22 | 30991 | 112.5 | 109.5 | 116.5 | 94.9 |
| 2019-07-31 | 63.63 (+0.1) | 0.12 (-0.22) | 1.52 (-0.04) | -127 | -0.41 | -236 | -0.76 | -43 | -0.14 | 31029 | 111.0 | 107.0 | 120.0 | 98.7 |
| 2019-06-28 | 63.53 (-0.77) | 0.34 (+0.05) | 1.56 (+0.13) | -517 | -2.12 | -59 | -0.24 | 141 | 0.58 | 24357 | 103.0 | 94.0 | 107.5 | 87.5 |
| 2019-05-31 | 64.3 (+1.44) | 0.29 (-1.44) | 1.43 (-0.36) | 1829 | 88.1 | -1523 | -73.36 | -389 | -18.74 | 2076 | 94.5 | 90.8 | 95.6 | 90.8 |
| 2019-04-30 | 62.86 (+0.33) | 1.73 (-0.05) | 1.79 (+0.19) | 161 | 0 | -50 | 0 | 207 | 0 | 0 | ||||
| 2019-03-29 | 62.53 (+0.85) | 1.78 (+1.77) | 1.6 (+0.04) | 1697 | 0 | 1959 | 0 | 42 | 0 | 0 | ||||
| 2019-02-27 | 61.68 (+0.11) | 0.01 (0.0) | 1.56 (+0.16) | 254 | 0 | 0 | 0 | 170 | 0 | 0 | ||||
| 2019-01-30 | 61.57 (+0.13) | 0.01 (-0.14) | 1.4 (-0.13) | -327 | 0 | -152 | 0 | -140 | 0 | 0 | ||||
| 2018-12-28 | 61.44 (-1.77) | 0.15 (+0.02) | 1.53 (+0.02) | -2046 | 0 | 46 | 0 | 21 | 0 | 0 | ||||
| 2018-11-30 | 63.21 (-1.41) | 0.13 (-0.34) | 1.51 (+0.14) | -2812 | 0 | -364 | 0 | 150 | 0 | 0 | ||||
| 2018-10-31 | 64.62 (+2.51) | 0.47 (-0.42) | 1.37 (-0.08) | 2533 | 0 | -566 | 0 | -92 | 0 | 0 | ||||
| 2018-09-28 | 62.11 (-0.89) | 0.89 (+0.23) | 1.45 (-0.15) | -1039 | 0 | 346 | 0 | -154 | 0 | 0 | ||||
| 2018-08-31 | 63.0 (+0.68) | 0.66 (-1.38) | 1.6 (-0.2) | 343 | 0 | -1457 | 0 | -208 | 0 | 0 | ||||
| 2018-07-31 | 62.32 (-0.61) | 2.04 (-0.09) | 1.8 (-0.04) | -959 | 0 | -87 | 0 | -40 | 0 | 0 | ||||
| 2018-06-29 | 62.93 () | 2.13 () | 1.84 () | -786 | 0 | -17 | 0 | 178 | 0 | 0 | ||||
