- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 74.35 (0.0) | 1.22 (-0.01) | 0.35 (0.0) | -7 | -1.86 | -15 | -3.99 | -1 | -0.27 | 376 | 1110.0 | 1115.0 | 1125.0 | 1105.0 |
| 2024-04-17 | 74.35 (+0.03) | 1.23 (-0.01) | 0.35 (0.0) | 37 | 5.01 | -19 | -2.57 | -16 | -2.17 | 738 | 1115.0 | 1085.0 | 1125.0 | 1075.0 |
| 2024-04-16 | 74.32 (+0.11) | 1.24 (-0.07) | 0.35 (-0.02) | 155 | 21.92 | -140 | -19.8 | -24 | -3.39 | 707 | 1080.0 | 1110.0 | 1125.0 | 1070.0 |
| 2024-04-15 | 74.21 (+0.03) | 1.31 (0.0) | 0.37 (0.0) | 32 | 6.99 | 0 | 0.0 | -2 | -0.44 | 458 | 1125.0 | 1140.0 | 1155.0 | 1125.0 |
| 2024-04-12 | 74.18 (+0.04) | 1.31 (0.0) | 0.37 (0.0) | 64 | 9.97 | 0 | 0.0 | -9 | -1.4 | 642 | 1150.0 | 1155.0 | 1160.0 | 1130.0 |
| 2024-04-11 | 74.14 (0.0) | 1.31 (0.0) | 0.37 (-0.01) | -5 | -1.4 | 0 | 0.0 | -14 | -3.93 | 356 | 1155.0 | 1175.0 | 1175.0 | 1150.0 |
| 2024-04-10 | 74.14 (+0.12) | 1.31 (0.0) | 0.38 (+0.01) | 324 | 28.85 | 3 | 0.27 | 16 | 1.42 | 1123 | 1175.0 | 1160.0 | 1200.0 | 1155.0 |
| 2024-04-09 | 74.02 (+0.11) | 1.31 (0.0) | 0.37 (0.0) | 173 | 17.71 | -3 | -0.31 | 4 | 0.41 | 977 | 1160.0 | 1120.0 | 1160.0 | 1110.0 |
| 2024-04-08 | 73.91 (+0.13) | 1.31 (-0.03) | 0.37 (0.0) | 208 | 17.33 | -56 | -4.67 | 4 | 0.33 | 1200 | 1125.0 | 1105.0 | 1130.0 | 1085.0 |
| 2024-04-03 | 73.78 (+0.04) | 1.34 (-0.01) | 0.37 (-0.01) | 77 | 16.35 | -15 | -3.18 | -16 | -3.4 | 471 | 1130.0 | 1120.0 | 1135.0 | 1095.0 |
| 2024-04-02 | 73.74 (+0.09) | 1.35 (0.0) | 0.38 (0.0) | 128 | 19.34 | -7 | -1.06 | -9 | -1.36 | 662 | 1125.0 | 1145.0 | 1155.0 | 1115.0 |
| 2024-04-01 | 73.65 (+0.08) | 1.35 (0.0) | 0.38 (0.0) | 143 | 21.54 | 11 | 1.66 | 10 | 1.51 | 664 | 1150.0 | 1140.0 | 1160.0 | 1130.0 |
| 2024-03-29 | 73.57 (+0.04) | 1.35 (0.0) | 0.38 (0.0) | 76 | 21.17 | 0 | 0.0 | -6 | -1.67 | 359 | 1120.0 | 1120.0 | 1135.0 | 1115.0 |
| 2024-03-28 | 73.53 (+0.07) | 1.35 (0.0) | 0.38 (0.0) | 117 | 18.9 | 0 | 0.0 | 3 | 0.48 | 619 | 1110.0 | 1115.0 | 1140.0 | 1100.0 |
| 2024-03-27 | 73.46 (-0.01) | 1.35 (+0.01) | 0.38 (+0.01) | -18 | -3.59 | 12 | 2.39 | 6 | 1.2 | 502 | 1120.0 | 1115.0 | 1140.0 | 1110.0 |
| 2024-03-26 | 73.47 (+0.06) | 1.34 (0.0) | 0.37 (-0.01) | 123 | 15.65 | 5 | 0.64 | -16 | -2.04 | 786 | 1110.0 | 1115.0 | 1125.0 | 1095.0 |
| 2024-03-25 | 73.41 (-0.03) | 1.34 (+0.06) | 0.38 (+0.02) | -53 | -7.96 | 106 | 15.92 | 50 | 7.51 | 666 | 1115.0 | 1080.0 | 1140.0 | 1075.0 |
| 2024-03-22 | 73.44 (-0.02) | 1.28 (0.0) | 0.36 (0.0) | 93 | 21.09 | -1 | -0.23 | -3 | -0.68 | 441 | 1090.0 | 1065.0 | 1090.0 | 1060.0 |
| 2024-03-21 | 73.46 (-0.08) | 1.28 (0.0) | 0.36 (0.0) | -73 | -19.16 | 1 | 0.26 | 3 | 0.79 | 381 | 1070.0 | 1075.0 | 1090.0 | 1055.0 |
| 2024-03-20 | 73.54 (+0.01) | 1.28 (0.0) | 0.36 (0.0) | 50 | 10.22 | 0 | 0.0 | -9 | -1.84 | 489 | 1070.0 | 1050.0 | 1080.0 | 1045.0 |
| 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 | |||
| 2024-03-19 | 73.53 (-0.01) | 1.28 (0.0) | 0.36 (-0.01) | -36 | -8.91 | 7 | 1.73 | -9 | -2.23 | 404 | 1050.0 | 1060.0 | 1075.0 | 1050.0 |
| 2024-03-18 | 73.54 (+0.03) | 1.28 (0.0) | 0.37 (+0.01) | 14 | 4.79 | -1 | -0.34 | 6 | 2.05 | 292 | 1070.0 | 1060.0 | 1085.0 | 1060.0 |
| 2024-03-15 | 73.51 (+0.23) | 1.28 (0.0) | 0.36 (0.0) | 214 | 31.24 | 4 | 0.58 | -4 | -0.58 | 685 | 1070.0 | 1040.0 | 1070.0 | 1040.0 |
| 2024-03-14 | 73.28 (+0.05) | 1.28 (0.0) | 0.36 (-0.02) | 115 | 19.39 | 0 | 0.0 | -25 | -4.22 | 593 | 1045.0 | 1045.0 | 1055.0 | 1030.0 |
| 2024-03-13 | 73.23 (-0.06) | 1.28 (0.0) | 0.38 (0.0) | 4 | 1.02 | 0 | 0.0 | 0 | 0.0 | 391 | 1055.0 | 1055.0 | 1085.0 | 1055.0 |
| 2024-03-12 | 73.29 (+0.09) | 1.28 (0.0) | 0.38 (0.0) | 189 | 42.38 | 5 | 1.12 | -2 | -0.45 | 446 | 1055.0 | 1060.0 | 1085.0 | 1040.0 |
| 2024-03-11 | 73.2 (+0.01) | 1.28 (-0.01) | 0.38 (0.0) | 22 | 2.88 | -22 | -2.88 | -6 | -0.79 | 763 | 1065.0 | 1055.0 | 1080.0 | 1040.0 |
| 2024-03-08 | 73.19 (+0.14) | 1.29 (-0.02) | 0.38 (-0.02) | 348 | 32.19 | -39 | -3.61 | -34 | -3.15 | 1081 | 1065.0 | 1095.0 | 1095.0 | 1060.0 |
| 2024-03-07 | 73.05 (0.0) | 1.31 (0.0) | 0.4 (0.0) | 167 | 23.39 | -9 | -1.26 | -10 | -1.4 | 714 | 1105.0 | 1105.0 | 1130.0 | 1085.0 |
| 2024-03-06 | 73.05 (+0.01) | 1.31 (-0.01) | 0.4 (+0.01) | 40 | 6.38 | -12 | -1.91 | 25 | 3.99 | 627 | 1120.0 | 1115.0 | 1140.0 | 1110.0 |
| 2024-03-05 | 73.04 (-0.04) | 1.32 (-0.04) | 0.39 (0.0) | -98 | -6.84 | -87 | -6.08 | -2 | -0.14 | 1432 | 1115.0 | 1150.0 | 1150.0 | 1100.0 |
| 2024-03-04 | 73.08 (-0.13) | 1.36 (-0.04) | 0.39 (+0.02) | -338 | -33.87 | -71 | -7.11 | 35 | 3.51 | 998 | 1160.0 | 1175.0 | 1185.0 | 1140.0 |
| 2024-03-01 | 73.21 (-0.1) | 1.4 (-0.01) | 0.37 (0.0) | -325 | -15.97 | -29 | -1.43 | 2 | 0.1 | 2035 | 1200.0 | 1270.0 | 1290.0 | 1160.0 |
| 2024-02-29 | 73.31 (+0.13) | 1.41 (0.0) | 0.37 (+0.01) | 340 | 23.13 | 0 | 0.0 | 24 | 1.63 | 1470 | 1210.0 | 1100.0 | 1210.0 | 1100.0 |
| 2024-02-27 | 73.18 (-0.07) | 1.41 (0.0) | 0.36 (0.0) | -126 | -18.89 | 0 | 0.0 | 2 | 0.3 | 667 | 1100.0 | 1080.0 | 1110.0 | 1075.0 |
| 2024-02-26 | 73.25 (-0.08) | 1.41 (0.0) | 0.36 (0.0) | -147 | -25.0 | -1 | -0.17 | -2 | -0.34 | 588 | 1085.0 | 1055.0 | 1105.0 | 1055.0 |
| 2024-02-23 | 73.33 (+0.03) | 1.41 (-0.01) | 0.36 (0.0) | 63 | 9.98 | -9 | -1.43 | -6 | -0.95 | 631 | 1060.0 | 1080.0 | 1090.0 | 1040.0 |
| 2024-02-22 | 73.3 (+0.05) | 1.42 (0.0) | 0.36 (0.0) | 31 | 5.85 | 0 | 0.0 | 0 | 0.0 | 530 | 1085.0 | 1100.0 | 1115.0 | 1075.0 |
| 2024-02-21 | 73.25 (+0.05) | 1.42 (-0.02) | 0.36 (-0.01) | 104 | 15.83 | -50 | -7.61 | -11 | -1.67 | 657 | 1085.0 | 1085.0 | 1100.0 | 1070.0 |
| 2024-02-20 | 73.2 (-0.05) | 1.44 (0.0) | 0.37 (0.0) | -195 | -12.93 | 8 | 0.53 | 4 | 0.27 | 1508 | 1095.0 | 1060.0 | 1115.0 | 1060.0 |
| 2024-02-19 | 73.25 (+0.02) | 1.44 (+0.01) | 0.37 (0.0) | 67 | 9.8 | 21 | 3.07 | -4 | -0.58 | 684 | 1075.0 | 1045.0 | 1080.0 | 1045.0 |
| 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 | |||
| 2024-02-16 | 73.23 (-0.08) | 1.43 (+0.04) | 0.37 (+0.01) | -131 | -19.47 | 74 | 11.0 | 13 | 1.93 | 673 | 1045.0 | 1005.0 | 1060.0 | 1005.0 |
| 2024-02-15 | 73.31 (-0.24) | 1.39 (-0.04) | 0.36 (-0.01) | -510 | -39.94 | -71 | -5.56 | -12 | -0.94 | 1277 | 998.0 | 979.0 | 1005.0 | 965.0 |
| 2024-02-05 | 73.55 (-0.24) | 1.43 (+0.05) | 0.37 (0.0) | -556 | -49.82 | 96 | 8.6 | -4 | -0.36 | 1116 | 1015.0 | 1010.0 | 1055.0 | 995.0 |
| 2024-02-02 | 73.79 (-0.14) | 1.38 (+0.03) | 0.37 (0.0) | -270 | -31.69 | 59 | 6.92 | 10 | 1.17 | 852 | 1005.0 | 1010.0 | 1025.0 | 1005.0 |
| 2024-02-01 | 73.93 (-0.01) | 1.35 (+0.12) | 0.37 (+0.03) | -42 | -1.54 | 230 | 8.42 | 49 | 1.79 | 2732 | 1005.0 | 963.0 | 1025.0 | 963.0 |
| 2024-01-31 | 73.94 (-0.18) | 1.23 (-0.05) | 0.34 (0.0) | -371 | -46.09 | -88 | -10.93 | -3 | -0.37 | 805 | 940.0 | 957.0 | 959.0 | 940.0 |
| 2024-01-30 | 74.12 (-0.12) | 1.28 (+0.03) | 0.34 (0.0) | -247 | -17.25 | 57 | 3.98 | 1 | 0.07 | 1432 | 965.0 | 971.0 | 985.0 | 951.0 |
| 2024-01-29 | 74.24 (+0.03) | 1.25 (0.0) | 0.34 (0.0) | 13 | 3.14 | 0 | 0.0 | 3 | 0.72 | 414 | 983.0 | 958.0 | 985.0 | 958.0 |
| 2024-01-26 | 74.21 (+0.01) | 1.25 (0.0) | 0.34 (0.0) | -118 | -28.43 | 0 | 0.0 | -2 | -0.48 | 415 | 958.0 | 970.0 | 970.0 | 948.0 |
| 2024-01-25 | 74.2 (-0.03) | 1.25 (0.0) | 0.34 (0.0) | -51 | -15.64 | 0 | 0.0 | 1 | 0.31 | 326 | 974.0 | 992.0 | 993.0 | 974.0 |
| 2024-01-24 | 74.23 (-0.02) | 1.25 (0.0) | 0.34 (0.0) | -27 | -7.71 | 4 | 1.14 | -4 | -1.14 | 350 | 983.0 | 978.0 | 993.0 | 966.0 |
| 2024-01-23 | 74.25 (-0.05) | 1.25 (0.0) | 0.34 (0.0) | -111 | -37.12 | 0 | 0.0 | 1 | 0.33 | 299 | 970.0 | 967.0 | 976.0 | 967.0 |
| 2024-01-22 | 74.3 (-0.08) | 1.25 (+0.04) | 0.34 (-0.01) | -171 | -50.59 | -7 | -2.07 | -5 | -1.48 | 338 | 967.0 | 970.0 | 980.0 | 963.0 |
| 2024-01-19 | 74.38 (-0.03) | 1.21 (+0.01) | 0.35 (0.0) | -50 | -7.46 | 28 | 4.18 | -2 | -0.3 | 670 | 970.0 | 960.0 | 978.0 | 960.0 |
| 2024-01-18 | 74.41 (-0.07) | 1.2 (+0.03) | 0.35 (0.0) | -153 | -14.19 | 62 | 5.75 | -5 | -0.46 | 1078 | 950.0 | 952.0 | 975.0 | 950.0 |
| 2024-01-17 | 74.48 (-0.05) | 1.17 (+0.01) | 0.35 (+0.01) | -98 | -8.6 | 12 | 1.05 | 18 | 1.58 | 1139 | 945.0 | 940.0 | 951.0 | 936.0 |
| 2024-01-16 | 74.53 (-0.05) | 1.16 (-0.01) | 0.34 (0.0) | -126 | -12.52 | -12 | -1.19 | -3 | -0.3 | 1006 | 946.0 | 950.0 | 950.0 | 938.0 |
| 2024-01-15 | 74.58 (-0.01) | 1.17 (0.0) | 0.34 (0.0) | -6 | -2.6 | 1 | 0.43 | 0 | 0.0 | 231 | 965.0 | 961.0 | 972.0 | 961.0 |
| 2024-01-12 | 74.59 (0.0) | 1.17 (0.0) | 0.34 (0.0) | -3 | -0.88 | 0 | 0.0 | 1 | 0.29 | 340 | 960.0 | 958.0 | 970.0 | 952.0 |
| 2024-01-11 | 74.59 (-0.05) | 1.17 (0.0) | 0.34 (0.0) | -84 | -24.71 | -4 | -1.18 | 0 | 0.0 | 340 | 958.0 | 966.0 | 967.0 | 952.0 |
| 2024-01-10 | 74.64 (-0.01) | 1.17 (0.0) | 0.34 (0.0) | -25 | -3.41 | -6 | -0.82 | -5 | -0.68 | 733 | 966.0 | 955.0 | 969.0 | 950.0 |
| 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 | |||
| 2024-01-09 | 74.65 (-0.01) | 1.17 (0.0) | 0.34 (0.0) | -25 | -4.11 | 1 | 0.16 | 1 | 0.16 | 608 | 960.0 | 967.0 | 967.0 | 956.0 |
| 2024-01-08 | 74.66 (-0.02) | 1.17 (0.0) | 0.34 (0.0) | -37 | -12.59 | 0 | 0.0 | 1 | 0.34 | 294 | 951.0 | 955.0 | 967.0 | 947.0 |
| 2024-01-05 | 74.68 (-0.07) | 1.17 (0.0) | 0.34 (0.0) | -136 | -31.12 | 7 | 1.6 | 11 | 2.52 | 437 | 932.0 | 940.0 | 948.0 | 932.0 |
| 2024-01-04 | 74.75 (-0.05) | 1.17 (0.0) | 0.34 (0.0) | -118 | -25.21 | 6 | 1.28 | -5 | -1.07 | 468 | 946.0 | 964.0 | 972.0 | 941.0 |
| 2024-01-03 | 74.8 (-0.1) | 1.17 (+0.01) | 0.34 (-0.01) | -191 | -37.97 | 8 | 1.59 | -14 | -2.78 | 503 | 964.0 | 990.0 | 996.0 | 963.0 |
| 2024-01-02 | 74.9 (-0.03) | 1.16 (-0.01) | 0.35 (0.0) | -76 | -29.57 | -15 | -5.84 | 1 | 0.39 | 257 | 1000.0 | 1005.0 | 1010.0 | 993.0 |
| 2023-12-29 | 74.93 (-0.04) | 1.17 (-0.01) | 0.35 (0.0) | 5 | 1.64 | -19 | -6.25 | -5 | -1.64 | 304 | 1010.0 | 1020.0 | 1020.0 | 1010.0 |
| 2023-12-28 | 74.97 (+0.01) | 1.18 (0.0) | 0.35 (0.0) | 26 | 11.02 | -9 | -3.81 | -10 | -4.24 | 236 | 1020.0 | 1015.0 | 1030.0 | 1010.0 |
| 2023-12-27 | 74.96 (+0.01) | 1.18 (-0.01) | 0.35 (0.0) | -4 | -1.6 | -1 | -0.4 | 1 | 0.4 | 250 | 1015.0 | 1030.0 | 1030.0 | 1015.0 |
| 2023-12-26 | 74.95 (-0.02) | 1.19 (0.0) | 0.35 (0.0) | -40 | -18.43 | 0 | 0.0 | 3 | 1.38 | 217 | 1020.0 | 1035.0 | 1040.0 | 1015.0 |
| 2023-12-25 | 74.97 (+0.04) | 1.19 (0.0) | 0.35 (0.0) | 89 | 40.83 | 0 | 0.0 | -2 | -0.92 | 218 | 1035.0 | 1025.0 | 1045.0 | 1020.0 |
| 2023-12-22 | 74.93 (+0.03) | 1.19 (0.0) | 0.35 (-0.01) | 48 | 14.37 | 0 | 0.0 | -9 | -2.69 | 334 | 1025.0 | 1015.0 | 1030.0 | 1000.0 |
| 2023-12-21 | 74.9 (-0.04) | 1.19 (0.0) | 0.36 (0.0) | -71 | -30.47 | -1 | -0.43 | -3 | -1.29 | 233 | 1005.0 | 1005.0 | 1015.0 | 1005.0 |
| 2023-12-20 | 74.94 (-0.02) | 1.19 (0.0) | 0.36 (-0.01) | -49 | -8.63 | 0 | 0.0 | -12 | -2.11 | 568 | 1010.0 | 996.0 | 1025.0 | 990.0 |
| 2023-12-19 | 74.96 (-0.04) | 1.19 (0.0) | 0.37 (0.0) | -33 | -6.46 | 0 | 0.0 | -8 | -1.57 | 511 | 988.0 | 987.0 | 1010.0 | 985.0 |
| 2023-12-18 | 75.0 (-0.03) | 1.19 (0.0) | 0.37 (0.0) | -91 | -10.33 | 0 | 0.0 | 0 | 0.0 | 881 | 989.0 | 998.0 | 1000.0 | 975.0 |
| 2023-12-15 | 75.03 (+0.02) | 1.19 (-0.11) | 0.37 (0.0) | 35 | 1.67 | -229 | -10.93 | 4 | 0.19 | 2095 | 1000.0 | 1005.0 | 1015.0 | 999.0 |
| 2023-12-14 | 75.01 (-0.16) | 1.3 (-0.01) | 0.37 (+0.01) | -310 | -42.82 | -25 | -3.45 | 14 | 1.93 | 724 | 1000.0 | 1015.0 | 1020.0 | 993.0 |
| 2023-12-13 | 75.17 (-0.14) | 1.31 (-0.01) | 0.36 (-0.01) | -228 | -43.68 | -20 | -3.83 | -11 | -2.11 | 522 | 1000.0 | 1010.0 | 1015.0 | 999.0 |
| 2023-12-12 | 75.31 (-0.09) | 1.32 (0.0) | 0.37 (0.0) | -215 | -40.57 | 0 | 0.0 | 0 | 0.0 | 530 | 1005.0 | 1030.0 | 1035.0 | 1005.0 |
| 2023-12-11 | 75.4 (-0.03) | 1.32 (0.0) | 0.37 (+0.01) | -129 | -27.45 | 0 | 0.0 | 4 | 0.85 | 470 | 1030.0 | 1015.0 | 1040.0 | 1000.0 |
| 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 | 75.43 (-0.07) | 1.32 (0.0) | 0.36 (0.0) | -140 | -28.28 | 1 | 0.2 | 0 | 0.0 | 495 | 1010.0 | 1010.0 | 1025.0 | 1000.0 |
| 2023-12-07 | 75.5 (-0.1) | 1.32 (0.0) | 0.36 (-0.01) | -176 | -32.77 | -1 | -0.19 | -5 | -0.93 | 537 | 1000.0 | 1010.0 | 1015.0 | 994.0 |
| 2023-12-06 | 75.6 (-0.09) | 1.32 (0.0) | 0.37 (+0.01) | -127 | -23.52 | 1 | 0.19 | 12 | 2.22 | 540 | 1010.0 | 992.0 | 1025.0 | 992.0 |
| 2023-12-05 | 75.69 (-0.07) | 1.32 (-0.01) | 0.36 (0.0) | -156 | -13.74 | -14 | -1.23 | -3 | -0.26 | 1135 | 998.0 | 1010.0 | 1015.0 | 991.0 |
| 2023-12-04 | 75.76 (-0.05) | 1.33 (0.0) | 0.36 (0.0) | -96 | -17.02 | 1 | 0.18 | 2 | 0.35 | 564 | 1025.0 | 1035.0 | 1045.0 | 1020.0 |
| 2023-12-01 | 75.81 (-0.15) | 1.33 (-0.01) | 0.36 (0.0) | -229 | -27.59 | -31 | -3.73 | -1 | -0.12 | 830 | 1035.0 | 1075.0 | 1085.0 | 1020.0 |
| 2023-11-30 | 75.96 (-0.01) | 1.34 (-0.01) | 0.36 (0.0) | -55 | -6.33 | -12 | -1.38 | -3 | -0.35 | 869 | 1085.0 | 1100.0 | 1115.0 | 1080.0 |
| 2023-11-29 | 75.97 (+0.03) | 1.35 (0.0) | 0.36 (-0.01) | 64 | 12.31 | -1 | -0.19 | -12 | -2.31 | 520 | 1085.0 | 1075.0 | 1095.0 | 1060.0 |
| 2023-11-28 | 75.94 (-0.04) | 1.35 (0.0) | 0.37 (+0.01) | -36 | -4.8 | -2 | -0.27 | 10 | 1.33 | 750 | 1070.0 | 1055.0 | 1080.0 | 1035.0 |
| 2023-11-27 | 75.98 (+0.03) | 1.35 (0.0) | 0.36 (-0.01) | -19 | -4.19 | -2 | -0.44 | -15 | -3.3 | 454 | 1050.0 | 1085.0 | 1085.0 | 1045.0 |
| 2023-11-24 | 75.95 (+0.03) | 1.35 (-0.01) | 0.37 (0.0) | -5 | -0.87 | -16 | -2.8 | 6 | 1.05 | 572 | 1085.0 | 1090.0 | 1095.0 | 1060.0 |
| 2023-11-23 | 75.92 (0.0) | 1.36 (-0.01) | 0.37 (0.0) | -51 | -14.09 | -18 | -4.97 | -2 | -0.55 | 362 | 1090.0 | 1115.0 | 1115.0 | 1085.0 |
| 2023-11-22 | 75.92 (-0.02) | 1.37 (0.0) | 0.37 (0.0) | 2 | 0.5 | -5 | -1.25 | -5 | -1.25 | 401 | 1115.0 | 1110.0 | 1115.0 | 1095.0 |
| 2023-11-21 | 75.94 (+0.07) | 1.37 (0.0) | 0.37 (0.0) | 63 | 17.21 | 1 | 0.27 | 4 | 1.09 | 366 | 1120.0 | 1100.0 | 1125.0 | 1090.0 |
| 2023-11-20 | 75.87 (-0.03) | 1.37 (0.0) | 0.37 (0.0) | -76 | -22.96 | -5 | -1.51 | -2 | -0.6 | 331 | 1100.0 | 1100.0 | 1105.0 | 1080.0 |
| 2023-11-17 | 75.9 (0.0) | 1.37 (0.0) | 0.37 (0.0) | -12 | -6.19 | -1 | -0.52 | -2 | -1.03 | 194 | 1100.0 | 1105.0 | 1105.0 | 1090.0 |
| 2023-11-16 | 75.9 (+0.04) | 1.37 (-0.03) | 0.37 (0.0) | 53 | 14.76 | -49 | -13.65 | 11 | 3.06 | 359 | 1105.0 | 1105.0 | 1120.0 | 1095.0 |
| 2023-11-15 | 75.86 (-0.08) | 1.4 (-0.02) | 0.37 (+0.02) | -20 | -4.49 | -43 | -9.66 | 27 | 6.07 | 445 | 1085.0 | 1110.0 | 1110.0 | 1085.0 |
| 2023-11-14 | 75.94 (+0.02) | 1.42 (0.0) | 0.35 (0.0) | 15 | 8.67 | 9 | 5.2 | 4 | 2.31 | 173 | 1100.0 | 1120.0 | 1120.0 | 1095.0 |
| 2023-11-13 | 75.92 (-0.04) | 1.42 (0.0) | 0.35 (0.0) | 72 | 18.51 | 0 | 0.0 | 7 | 1.8 | 389 | 1105.0 | 1100.0 | 1125.0 | 1100.0 |
| 2023-11-10 | 75.96 (+0.06) | 1.42 (-0.02) | 0.35 (0.0) | 19 | 4.18 | -50 | -10.99 | -10 | -2.2 | 455 | 1075.0 | 1080.0 | 1085.0 | 1055.0 |
| 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 | |||
| 2023-11-09 | 75.9 (+0.04) | 1.44 (-0.1) | 0.35 (0.0) | 98 | 21.63 | -190 | -41.94 | 8 | 1.77 | 453 | 1095.0 | 1100.0 | 1115.0 | 1080.0 |
| 2023-11-08 | 75.86 (-0.04) | 1.54 (+0.01) | 0.35 (0.0) | -57 | -19.39 | 16 | 5.44 | -5 | -1.7 | 294 | 1100.0 | 1085.0 | 1115.0 | 1085.0 |
| 2023-11-07 | 75.9 (+0.04) | 1.53 (0.0) | 0.35 (0.0) | 67 | 20.24 | 0 | 0.0 | 3 | 0.91 | 331 | 1100.0 | 1095.0 | 1115.0 | 1085.0 |
| 2023-11-06 | 75.86 (+0.12) | 1.53 (0.0) | 0.35 (0.0) | 244 | 32.84 | 1 | 0.13 | 5 | 0.67 | 743 | 1095.0 | 1060.0 | 1100.0 | 1045.0 |
| 2023-11-03 | 75.74 (+0.09) | 1.53 (-0.04) | 0.35 (+0.01) | 143 | 37.93 | -77 | -20.42 | 11 | 2.92 | 377 | 1040.0 | 1020.0 | 1050.0 | 1020.0 |
| 2023-11-02 | 75.65 (-0.03) | 1.57 (-0.07) | 0.34 (0.0) | 29 | 4.06 | -156 | -21.85 | 8 | 1.12 | 714 | 1020.0 | 1035.0 | 1040.0 | 1005.0 |
| 2023-11-01 | 75.68 (-0.04) | 1.64 (-0.05) | 0.34 (0.0) | -37 | -3.6 | -84 | -8.17 | 3 | 0.29 | 1028 | 1020.0 | 1055.0 | 1060.0 | 1010.0 |
| 2023-10-31 | 75.72 (+0.01) | 1.69 (0.0) | 0.34 (-0.01) | 17 | 1.54 | -11 | -1.0 | -19 | -1.72 | 1105 | 1060.0 | 1085.0 | 1100.0 | 1050.0 |
| 2023-10-30 | 75.71 (+0.02) | 1.69 (-0.02) | 0.35 (0.0) | -11 | -1.61 | -36 | -5.26 | -2 | -0.29 | 685 | 1090.0 | 1080.0 | 1105.0 | 1080.0 |
| 2023-10-27 | 75.69 (+0.07) | 1.71 (+0.01) | 0.35 (0.0) | 149 | 20.47 | 24 | 3.3 | -9 | -1.24 | 728 | 1100.0 | 1085.0 | 1115.0 | 1085.0 |
| 2023-10-26 | 75.62 (+0.05) | 1.7 (0.0) | 0.35 (-0.01) | 88 | 6.91 | 27 | 2.12 | -25 | -1.96 | 1273 | 1085.0 | 1055.0 | 1100.0 | 1045.0 |
| 2023-10-25 | 75.57 (-0.05) | 1.7 (0.0) | 0.36 (0.0) | -99 | -16.12 | 1 | 0.16 | 17 | 2.77 | 614 | 1060.0 | 1040.0 | 1080.0 | 1035.0 |
| 2023-10-24 | 75.62 (-0.05) | 1.7 (+0.03) | 0.36 (+0.01) | -105 | -18.92 | 59 | 10.63 | 2 | 0.36 | 555 | 1035.0 | 1010.0 | 1045.0 | 1000.0 |
| 2023-10-23 | 75.67 (-0.04) | 1.67 (0.0) | 0.35 (-0.01) | -21 | -7.58 | 3 | 1.08 | -8 | -2.89 | 277 | 1020.0 | 1030.0 | 1040.0 | 1015.0 |
| 2023-10-20 | 75.71 (-0.01) | 1.67 (0.0) | 0.36 (0.0) | -6 | -1.23 | 0 | 0.0 | -4 | -0.82 | 487 | 1035.0 | 1035.0 | 1055.0 | 1020.0 |
| 2023-10-19 | 75.72 (+0.04) | 1.67 (0.0) | 0.36 (+0.01) | 55 | 6.72 | 3 | 0.37 | 11 | 1.34 | 819 | 1055.0 | 1105.0 | 1105.0 | 1050.0 |
| 2023-10-18 | 75.68 (-0.05) | 1.67 (+0.08) | 0.35 (+0.01) | -129 | -11.51 | 153 | 13.65 | 25 | 2.23 | 1121 | 1105.0 | 1075.0 | 1115.0 | 1055.0 |
| 2023-10-17 | 75.73 (-0.02) | 1.59 (0.0) | 0.34 (0.0) | -41 | -9.28 | 0 | 0.0 | -4 | -0.9 | 442 | 1050.0 | 1080.0 | 1085.0 | 1045.0 |
| 2023-10-16 | 75.75 (-0.02) | 1.59 (+0.04) | 0.34 (-0.01) | -81 | -14.46 | 72 | 12.86 | -13 | -2.32 | 560 | 1070.0 | 1100.0 | 1100.0 | 1050.0 |
| 2023-10-13 | 75.77 (+0.05) | 1.55 (+0.11) | 0.35 (0.0) | 64 | 4.95 | 233 | 18.01 | 0 | 0.0 | 1294 | 1075.0 | 1045.0 | 1095.0 | 1030.0 |
| 2023-10-12 | 75.72 (0.0) | 1.44 (0.0) | 0.35 (0.0) | 39 | 7.24 | 0 | 0.0 | 8 | 1.48 | 539 | 1025.0 | 1015.0 | 1025.0 | 992.0 |
| 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 | |||
| 2023-10-11 | 75.72 (0.0) | 1.44 (+0.01) | 0.35 (+0.02) | 79 | 11.88 | 10 | 1.5 | 26 | 3.91 | 665 | 1010.0 | 1000.0 | 1020.0 | 992.0 |
| 2023-10-06 | 75.72 (-0.01) | 1.43 (-0.01) | 0.33 (0.0) | -52 | -14.57 | -21 | -5.88 | 7 | 1.96 | 357 | 978.0 | 989.0 | 996.0 | 976.0 |
| 2023-10-05 | 75.73 (-0.05) | 1.44 (0.0) | 0.33 (0.0) | -106 | -26.77 | -1 | -0.25 | -7 | -1.77 | 396 | 987.0 | 999.0 | 1005.0 | 987.0 |
| 2023-10-04 | 75.78 (0.0) | 1.44 (0.0) | 0.33 (-0.01) | -44 | -8.4 | 0 | 0.0 | -4 | -0.76 | 524 | 1000.0 | 1000.0 | 1005.0 | 983.0 |
| 2023-10-03 | 75.78 (-0.01) | 1.44 (0.0) | 0.34 (+0.01) | -41 | -10.2 | 17 | 4.23 | 8 | 1.99 | 402 | 998.0 | 986.0 | 1010.0 | 981.0 |
| 2023-10-02 | 75.79 (+0.03) | 1.44 (+0.01) | 0.33 (+0.01) | 62 | 14.22 | 7 | 1.61 | 20 | 4.59 | 436 | 1005.0 | 980.0 | 1020.0 | 980.0 |
| 2023-09-28 | 75.76 (-0.01) | 1.43 (0.0) | 0.32 (0.0) | -36 | -9.7 | 1 | 0.27 | 2 | 0.54 | 371 | 979.0 | 991.0 | 1000.0 | 971.0 |
| 2023-09-27 | 75.77 (+0.04) | 1.43 (0.0) | 0.32 (0.0) | 97 | 14.35 | 12 | 1.78 | -5 | -0.74 | 676 | 991.0 | 952.0 | 999.0 | 952.0 |
| 2023-09-26 | 75.73 (-0.09) | 1.43 (+0.01) | 0.32 (-0.01) | -101 | -31.46 | 1 | 0.31 | -12 | -3.74 | 321 | 958.0 | 970.0 | 975.0 | 958.0 |
| 2023-09-25 | 75.82 (-0.02) | 1.42 (0.0) | 0.33 (+0.01) | -21 | -4.94 | 0 | 0.0 | 19 | 4.47 | 425 | 981.0 | 960.0 | 990.0 | 960.0 |
| 2023-09-22 | 75.84 (+0.03) | 1.42 (+0.01) | 0.32 (0.0) | -9 | -1.21 | 20 | 2.7 | 0 | 0.0 | 742 | 983.0 | 985.0 | 995.0 | 953.0 |
| 2023-09-21 | 75.81 (+0.06) | 1.41 (+0.02) | 0.32 (0.0) | 65 | 4.87 | 50 | 3.74 | -4 | -0.3 | 1336 | 990.0 | 988.0 | 1010.0 | 971.0 |
| 2023-09-20 | 75.75 (0.0) | 1.39 (+0.01) | 0.32 (0.0) | 9 | 2.33 | 15 | 3.89 | 5 | 1.3 | 386 | 981.0 | 975.0 | 986.0 | 969.0 |
| 2023-09-19 | 75.75 (+0.03) | 1.38 (+0.01) | 0.32 (0.0) | 10 | 2.21 | 25 | 5.53 | 3 | 0.66 | 452 | 974.0 | 964.0 | 983.0 | 960.0 |
| 2023-09-18 | 75.72 (-0.02) | 1.37 (+0.01) | 0.32 (0.0) | -31 | -22.46 | 17 | 12.32 | -1 | -0.72 | 138 | 960.0 | 958.0 | 965.0 | 949.0 |
| 2023-09-15 | 75.74 (-0.01) | 1.36 (-0.02) | 0.32 (0.0) | -5 | -0.89 | -36 | -6.41 | 0 | 0.0 | 562 | 958.0 | 971.0 | 971.0 | 949.0 |
| 2023-09-14 | 75.75 (-0.02) | 1.38 (+0.01) | 0.32 (0.0) | -26 | -7.47 | 12 | 3.45 | 0 | 0.0 | 348 | 964.0 | 973.0 | 973.0 | 960.0 |
| 2023-09-13 | 75.77 (+0.02) | 1.37 (+0.04) | 0.32 (0.0) | 3 | 0.48 | 77 | 12.22 | 3 | 0.48 | 630 | 956.0 | 934.0 | 960.0 | 930.0 |
| 2023-09-12 | 75.75 (+0.02) | 1.33 (-0.01) | 0.32 (0.0) | 34 | 10.73 | -10 | -3.15 | 0 | 0.0 | 317 | 922.0 | 914.0 | 932.0 | 910.0 |
| 2023-09-11 | 75.73 (-0.03) | 1.34 (0.0) | 0.32 (0.0) | -59 | -44.03 | 2 | 1.49 | 0 | 0.0 | 134 | 911.0 | 931.0 | 933.0 | 904.0 |
| 2023-09-08 | 75.76 (+0.04) | 1.34 (0.0) | 0.32 (0.0) | 1 | 0.72 | 3 | 2.16 | -1 | -0.72 | 139 | 926.0 | 919.0 | 929.0 | 913.0 |
| 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 | |||
| 2023-09-07 | 75.72 (-0.06) | 1.34 (0.0) | 0.32 (0.0) | -118 | -27.51 | 1 | 0.23 | -7 | -1.63 | 429 | 920.0 | 941.0 | 941.0 | 912.0 |
| 2023-09-06 | 75.78 (-0.07) | 1.34 (0.0) | 0.32 (-0.01) | -137 | -40.77 | 2 | 0.6 | -9 | -2.68 | 336 | 943.0 | 950.0 | 950.0 | 933.0 |
| 2023-09-05 | 75.85 (-0.04) | 1.34 (+0.03) | 0.33 (0.0) | -65 | -21.81 | 60 | 20.13 | 0 | 0.0 | 298 | 951.0 | 952.0 | 965.0 | 945.0 |
| 2023-09-04 | 75.89 (-0.01) | 1.31 (+0.09) | 0.33 (+0.01) | -48 | -7.78 | 161 | 26.09 | 3 | 0.49 | 617 | 954.0 | 910.0 | 962.0 | 909.0 |
| 2023-09-01 | 75.9 (+0.01) | 1.22 (-0.01) | 0.32 (0.0) | 16 | 10.74 | -12 | -8.05 | 0 | 0.0 | 149 | 903.0 | 919.0 | 920.0 | 903.0 |
| 2023-08-31 | 75.89 (0.0) | 1.23 (0.0) | 0.32 (0.0) | -2 | -0.37 | 3 | 0.56 | 1 | 0.19 | 534 | 920.0 | 916.0 | 922.0 | 905.0 |
| 2023-08-30 | 75.89 (+0.05) | 1.23 (0.0) | 0.32 (0.0) | 98 | 15.96 | 0 | 0.0 | -1 | -0.16 | 614 | 913.0 | 898.0 | 921.0 | 889.0 |
| 2023-08-29 | 75.84 (+0.01) | 1.23 (0.0) | 0.32 (0.0) | 29 | 12.72 | 1 | 0.44 | 0 | 0.0 | 228 | 889.0 | 878.0 | 897.0 | 875.0 |
| 2023-08-28 | 75.83 (+0.04) | 1.23 (-0.01) | 0.32 (0.0) | 70 | 40.0 | -18 | -10.29 | -1 | -0.57 | 175 | 877.0 | 867.0 | 884.0 | 863.0 |
| 2023-08-25 | 75.79 (-0.04) | 1.24 (0.0) | 0.32 (-0.01) | -75 | -29.3 | 0 | 0.0 | -3 | -1.17 | 256 | 860.0 | 884.0 | 884.0 | 860.0 |
| 2023-08-24 | 75.83 (-0.04) | 1.24 (0.0) | 0.33 (0.0) | -83 | -38.6 | -12 | -5.58 | 0 | 0.0 | 215 | 884.0 | 885.0 | 898.0 | 874.0 |
| 2023-08-23 | 75.87 (+0.03) | 1.24 (0.0) | 0.33 (0.0) | 37 | 11.94 | 0 | 0.0 | 0 | 0.0 | 310 | 885.0 | 899.0 | 899.0 | 883.0 |
| 2023-08-22 | 75.84 (+0.01) | 1.24 (-0.01) | 0.33 (0.0) | 23 | 3.79 | -20 | -3.29 | 0 | 0.0 | 607 | 873.0 | 885.0 | 891.0 | 869.0 |
| 2023-08-21 | 75.83 (-0.02) | 1.25 (0.0) | 0.33 (0.0) | -26 | -11.16 | 1 | 0.43 | 1 | 0.43 | 233 | 882.0 | 892.0 | 900.0 | 882.0 |
| 2023-08-18 | 75.85 (0.0) | 1.25 (0.0) | 0.33 (0.0) | 6 | 2.32 | 2 | 0.77 | -1 | -0.39 | 259 | 897.0 | 903.0 | 911.0 | 893.0 |
| 2023-08-17 | 75.85 (+0.05) | 1.25 (-0.08) | 0.33 (0.0) | 108 | 13.3 | -153 | -18.84 | -1 | -0.12 | 812 | 903.0 | 887.0 | 910.0 | 886.0 |
| 2023-08-16 | 75.8 (0.0) | 1.33 (-0.01) | 0.33 (0.0) | 91 | 10.01 | -28 | -3.08 | 4 | 0.44 | 909 | 907.0 | 875.0 | 910.0 | 868.0 |
| 2023-08-15 | 75.8 (-0.1) | 1.34 (0.0) | 0.33 (0.0) | -214 | -26.39 | 0 | 0.0 | -8 | -0.99 | 811 | 887.0 | 921.0 | 928.0 | 887.0 |
| 2023-08-14 | 75.9 (0.0) | 1.34 (0.0) | 0.33 (-0.02) | 4 | 0.34 | 5 | 0.42 | -41 | -3.45 | 1188 | 921.0 | 946.0 | 946.0 | 902.0 |
| 2023-08-11 | 75.9 (-0.05) | 1.34 (+0.01) | 0.35 (0.0) | -87 | -20.62 | 14 | 3.32 | 1 | 0.24 | 422 | 947.0 | 949.0 | 963.0 | 943.0 |
| 2023-08-10 | 75.95 (+0.02) | 1.33 (0.0) | 0.35 (0.0) | 43 | 5.67 | 11 | 1.45 | -7 | -0.92 | 758 | 949.0 | 922.0 | 958.0 | 921.0 |
| 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 | |||
| 2023-08-09 | 75.93 (-0.02) | 1.33 (+0.01) | 0.35 (0.0) | -45 | -10.04 | 18 | 4.02 | 0 | 0.0 | 448 | 948.0 | 944.0 | 954.0 | 944.0 |
| 2023-08-08 | 75.95 (-0.03) | 1.32 (+0.01) | 0.35 (-0.01) | -61 | -8.18 | 18 | 2.41 | -15 | -2.01 | 746 | 948.0 | 952.0 | 966.0 | 941.0 |
| 2023-08-07 | 75.98 (-0.03) | 1.31 (+0.01) | 0.36 (0.0) | -56 | -7.3 | 21 | 2.74 | -7 | -0.91 | 767 | 951.0 | 986.0 | 1000.0 | 948.0 |
| 2023-08-04 | 76.01 (0.0) | 1.3 (+0.05) | 0.36 (-0.01) | -12 | -1.17 | 90 | 8.75 | -17 | -1.65 | 1028 | 983.0 | 971.0 | 995.0 | 959.0 |
| 2023-08-02 | 76.01 (0.0) | 1.25 (+0.01) | 0.37 (-0.01) | 41 | 4.6 | 34 | 3.81 | -20 | -2.24 | 892 | 977.0 | 960.0 | 1000.0 | 960.0 |
| 2023-08-01 | 76.01 (+0.01) | 1.24 (+0.01) | 0.38 (+0.01) | 17 | 2.72 | 21 | 3.35 | 20 | 3.19 | 626 | 963.0 | 935.0 | 985.0 | 935.0 |
| 2023-07-31 | 76.0 (-0.11) | 1.23 (-0.01) | 0.37 (0.0) | -227 | -13.68 | -35 | -2.11 | 5 | 0.3 | 1659 | 932.0 | 920.0 | 952.0 | 894.0 |
| 2023-07-28 | 76.11 (-0.16) | 1.24 (0.0) | 0.37 (0.0) | -383 | -21.9 | 0 | 0.0 | 6 | 0.34 | 1749 | 932.0 | 943.0 | 952.0 | 920.0 |
| 2023-07-27 | 76.27 (-0.07) | 1.24 (0.0) | 0.37 (0.0) | -105 | -16.94 | 1 | 0.16 | 0 | 0.0 | 620 | 952.0 | 979.0 | 991.0 | 950.0 |
| 2023-07-26 | 76.34 (+0.05) | 1.24 (0.0) | 0.37 (0.0) | 101 | 13.54 | 5 | 0.67 | -4 | -0.54 | 746 | 978.0 | 1000.0 | 1005.0 | 972.0 |
| 2023-07-25 | 76.29 (+0.07) | 1.24 (0.0) | 0.37 (0.0) | 131 | 17.17 | 2 | 0.26 | -2 | -0.26 | 763 | 1000.0 | 958.0 | 1015.0 | 958.0 |
| 2023-07-24 | 76.22 (-0.02) | 1.24 (0.0) | 0.37 (0.0) | -35 | -9.33 | 1 | 0.27 | 0 | 0.0 | 375 | 958.0 | 965.0 | 970.0 | 958.0 |
| 2023-07-21 | 76.24 (-0.02) | 1.24 (0.0) | 0.37 (0.0) | -18 | -3.96 | 1 | 0.22 | -3 | -0.66 | 455 | 960.0 | 958.0 | 968.0 | 955.0 |
| 2023-07-20 | 76.26 (-0.06) | 1.24 (0.0) | 0.37 (0.0) | -127 | -21.42 | 0 | 0.0 | 2 | 0.34 | 593 | 965.0 | 952.0 | 980.0 | 952.0 |
| 2023-07-19 | 76.32 (-0.01) | 1.24 (-0.01) | 0.37 (0.0) | 25 | 4.73 | -19 | -3.6 | -10 | -1.89 | 528 | 961.0 | 951.0 | 979.0 | 951.0 |
| 2023-07-18 | 76.33 (-0.02) | 1.25 (-0.01) | 0.37 (-0.01) | -57 | -5.09 | -21 | -1.88 | -2 | -0.18 | 1120 | 951.0 | 965.0 | 966.0 | 949.0 |
| 2023-07-17 | 76.35 (-0.15) | 1.26 (-0.01) | 0.38 (0.0) | -390 | -28.32 | -28 | -2.03 | -17 | -1.23 | 1377 | 966.0 | 940.0 | 996.0 | 922.0 |
| 2023-07-14 | 76.5 (0.0) | 1.27 (0.0) | 0.38 (0.0) | -16 | -6.15 | 12 | 4.62 | -3 | -1.15 | 260 | 985.0 | 983.0 | 1000.0 | 983.0 |
| 2023-07-13 | 76.5 (-0.02) | 1.27 (-0.01) | 0.38 (0.0) | -99 | -19.15 | -18 | -3.48 | 2 | 0.39 | 517 | 980.0 | 1005.0 | 1010.0 | 979.0 |
| 2023-07-12 | 76.52 (+0.01) | 1.28 (-0.04) | 0.38 (-0.01) | 23 | 7.82 | -82 | -27.89 | -4 | -1.36 | 294 | 1000.0 | 1000.0 | 1010.0 | 996.0 |
| 2023-07-11 | 76.51 (+0.02) | 1.32 (0.0) | 0.39 (0.0) | 41 | 13.95 | 0 | 0.0 | -1 | -0.34 | 294 | 1000.0 | 1005.0 | 1015.0 | 994.0 |
| 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 | |||
| 2023-07-10 | 76.49 (0.0) | 1.32 (0.0) | 0.39 (0.0) | -17 | -3.35 | 0 | 0.0 | -6 | -1.18 | 507 | 990.0 | 982.0 | 1005.0 | 977.0 |
| 2023-07-07 | 76.49 (-0.14) | 1.32 (+0.01) | 0.39 (0.0) | -286 | -39.61 | 6 | 0.83 | -3 | -0.42 | 722 | 977.0 | 1000.0 | 1005.0 | 977.0 |
| 2023-07-06 | 76.63 (-0.04) | 1.31 (-0.01) | 0.39 (-0.01) | -69 | -18.25 | -3 | -0.79 | -8 | -2.12 | 378 | 1010.0 | 1025.0 | 1035.0 | 1010.0 |
| 2023-07-05 | 76.67 (0.0) | 1.32 (+0.01) | 0.4 (0.0) | -5 | -1.15 | 4 | 0.92 | -17 | -3.9 | 436 | 1025.0 | 1015.0 | 1035.0 | 1015.0 |
| 2023-07-04 | 76.67 (0.0) | 1.31 (-0.05) | 0.4 (0.0) | -46 | -9.29 | -120 | -24.24 | 0 | 0.0 | 495 | 1015.0 | 1040.0 | 1040.0 | 1010.0 |
| 2023-07-03 | 76.67 (+0.01) | 1.36 (0.0) | 0.4 (0.0) | 8 | 4.97 | 0 | 0.0 | 6 | 3.73 | 161 | 1040.0 | 1040.0 | 1045.0 | 1025.0 |
| 2023-06-30 | 76.66 (-0.01) | 1.36 (0.0) | 0.4 (0.0) | -22 | -4.98 | -1 | -0.23 | 1 | 0.23 | 442 | 1025.0 | 1025.0 | 1040.0 | 1020.0 |
| 2023-06-29 | 76.67 (+0.03) | 1.36 (-0.02) | 0.4 (0.0) | 64 | 8.44 | -42 | -5.54 | 10 | 1.32 | 758 | 1015.0 | 1030.0 | 1060.0 | 1010.0 |
| 2023-06-28 | 76.64 (-0.01) | 1.38 (0.0) | 0.4 (+0.01) | -24 | -6.45 | 0 | 0.0 | 17 | 4.57 | 372 | 1005.0 | 1015.0 | 1030.0 | 1005.0 |
| 2023-06-27 | 76.65 (-0.02) | 1.38 (0.0) | 0.39 (+0.01) | -32 | -8.27 | 0 | 0.0 | 3 | 0.78 | 387 | 1010.0 | 1025.0 | 1040.0 | 1010.0 |
| 2023-06-26 | 76.67 (-0.03) | 1.38 (0.0) | 0.38 (-0.01) | -69 | -20.18 | 0 | 0.0 | -1 | -0.29 | 342 | 1030.0 | 1005.0 | 1035.0 | 1005.0 |
| 2023-06-21 | 76.7 (-0.03) | 1.38 (0.0) | 0.39 (0.0) | -80 | -17.78 | 0 | 0.0 | -7 | -1.56 | 450 | 1035.0 | 1030.0 | 1055.0 | 1030.0 |
| 2023-06-20 | 76.73 (-0.01) | 1.38 (-0.05) | 0.39 (0.0) | -17 | -3.02 | -100 | -17.79 | -12 | -2.14 | 562 | 1025.0 | 1025.0 | 1040.0 | 1015.0 |
| 2023-06-19 | 76.74 (-0.04) | 1.43 (-0.05) | 0.39 (0.0) | -77 | -12.69 | -102 | -16.8 | 3 | 0.49 | 607 | 1030.0 | 1030.0 | 1040.0 | 1015.0 |
| 2023-06-16 | 76.78 (+0.15) | 1.48 (-0.22) | 0.39 (0.0) | 310 | 23.65 | -439 | -33.49 | 0 | 0.0 | 1311 | 1030.0 | 1065.0 | 1070.0 | 1010.0 |
| 2023-06-15 | 76.63 (+0.06) | 1.7 (-0.08) | 0.39 (0.0) | 122 | 15.46 | -160 | -20.28 | 1 | 0.13 | 789 | 1065.0 | 1050.0 | 1065.0 | 1040.0 |
| 2023-06-14 | 76.57 (+0.11) | 1.78 (-0.11) | 0.39 (0.0) | 201 | 30.92 | -213 | -32.77 | 4 | 0.62 | 650 | 1050.0 | 1030.0 | 1060.0 | 1030.0 |
| 2023-06-13 | 76.46 (-0.11) | 1.89 (+0.02) | 0.39 (0.0) | -210 | -21.02 | 47 | 4.7 | 12 | 1.2 | 999 | 1025.0 | 1020.0 | 1040.0 | 1005.0 |
| 2023-06-12 | 76.57 (-0.04) | 1.87 (-0.02) | 0.39 (+0.01) | -56 | -7.19 | -42 | -5.39 | 7 | 0.9 | 779 | 1020.0 | 1010.0 | 1030.0 | 995.0 |
| 2023-06-09 | 76.61 (-0.08) | 1.89 (0.0) | 0.38 (0.0) | -147 | -15.02 | 1 | 0.1 | 6 | 0.61 | 979 | 1000.0 | 1020.0 | 1020.0 | 995.0 |
| 2023-06-08 | 76.69 (-0.07) | 1.89 (0.0) | 0.38 (0.0) | -146 | -25.26 | -2 | -0.35 | -2 | -0.35 | 578 | 1000.0 | 1005.0 | 1035.0 | 1000.0 |
| 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 | |||
| 2023-06-07 | 76.76 (-0.01) | 1.89 (-0.03) | 0.38 (0.0) | 21 | 5.28 | -69 | -17.34 | 1 | 0.25 | 398 | 1005.0 | 1020.0 | 1020.0 | 1005.0 |
| 2023-06-06 | 76.77 (-0.13) | 1.92 (0.0) | 0.38 (0.0) | -180 | -29.08 | -4 | -0.65 | 2 | 0.32 | 619 | 1015.0 | 1025.0 | 1040.0 | 1005.0 |
| 2023-06-05 | 76.9 (-0.14) | 1.92 (0.0) | 0.38 (0.0) | -280 | -37.09 | -2 | -0.26 | -1 | -0.13 | 755 | 1035.0 | 1015.0 | 1050.0 | 1015.0 |
| 2023-06-02 | 77.04 (-0.14) | 1.92 (0.0) | 0.38 (0.0) | -177 | -22.87 | 1 | 0.13 | -1 | -0.13 | 774 | 1000.0 | 980.0 | 1005.0 | 973.0 |
| 2023-06-01 | 77.18 (-0.06) | 1.92 (-0.08) | 0.38 (0.0) | -109 | -8.88 | -149 | -12.14 | -1 | -0.08 | 1227 | 981.0 | 992.0 | 992.0 | 967.0 |
| 2023-05-31 | 77.24 (-0.03) | 2.0 (-0.06) | 0.38 (-0.01) | -154 | -9.63 | -124 | -7.75 | -20 | -1.25 | 1599 | 992.0 | 1045.0 | 1060.0 | 988.0 |
| 2023-05-30 | 77.27 (0.0) | 2.06 (0.0) | 0.39 (0.0) | -1 | -0.24 | 1 | 0.24 | -2 | -0.49 | 410 | 1030.0 | 1040.0 | 1050.0 | 1020.0 |
| 2023-05-29 | 77.27 (-0.03) | 2.06 (-0.01) | 0.39 (0.0) | -31 | -9.17 | -22 | -6.51 | 3 | 0.89 | 338 | 1040.0 | 1040.0 | 1070.0 | 1040.0 |
| 2023-05-26 | 77.3 (+0.01) | 2.07 (-0.05) | 0.39 (-0.02) | 31 | 6.21 | -93 | -18.64 | -42 | -8.42 | 499 | 1025.0 | 1035.0 | 1050.0 | 1020.0 |
| 2023-05-25 | 77.29 (-0.04) | 2.12 (-0.09) | 0.41 (0.0) | -62 | -7.64 | -191 | -23.52 | -3 | -0.37 | 812 | 1035.0 | 1060.0 | 1070.0 | 1015.0 |
| 2023-05-24 | 77.33 (+0.01) | 2.21 (0.0) | 0.41 (0.0) | 6 | 1.88 | 0 | 0.0 | 10 | 3.13 | 319 | 1065.0 | 1060.0 | 1065.0 | 1040.0 |
| 2023-05-23 | 77.32 (0.0) | 2.21 (-0.03) | 0.41 (+0.01) | 8 | 2.59 | -51 | -16.5 | 6 | 1.94 | 309 | 1060.0 | 1070.0 | 1075.0 | 1050.0 |
| 2023-05-22 | 77.32 (0.0) | 2.24 (+0.01) | 0.4 (-0.01) | -6 | -1.76 | 12 | 3.53 | -5 | -1.47 | 340 | 1075.0 | 1075.0 | 1095.0 | 1070.0 |
| 2023-05-19 | 77.32 (-0.29) | 2.23 (0.0) | 0.41 (+0.01) | 4 | 1.65 | 1 | 0.41 | 10 | 4.12 | 243 | 1080.0 | 1075.0 | 1080.0 | 1065.0 |
| 2023-05-18 | 77.61 (0.0) | 2.23 (0.0) | 0.4 (+0.02) | 14 | 4.5 | 2 | 0.64 | 34 | 10.93 | 311 | 1070.0 | 1070.0 | 1080.0 | 1060.0 |
| 2023-05-17 | 77.61 (-0.05) | 2.23 (+0.01) | 0.38 (+0.03) | -113 | -21.08 | 29 | 5.41 | 72 | 13.43 | 536 | 1065.0 | 1075.0 | 1080.0 | 1060.0 |
| 2023-05-16 | 77.66 (+0.03) | 2.22 (+0.01) | 0.35 (+0.02) | 65 | 8.97 | 15 | 2.07 | 35 | 4.83 | 725 | 1060.0 | 1025.0 | 1070.0 | 1020.0 |
| 2023-05-15 | 77.63 (-0.03) | 2.21 (+0.01) | 0.33 (+0.01) | -66 | -14.29 | 7 | 1.52 | 20 | 4.33 | 462 | 1010.0 | 1000.0 | 1025.0 | 999.0 |
| 2023-05-12 | 77.66 (-0.04) | 2.2 (0.0) | 0.32 (0.0) | -53 | -5.54 | -1 | -0.1 | 6 | 0.63 | 957 | 1010.0 | 1000.0 | 1015.0 | 974.0 |
| 2023-05-11 | 77.7 (0.0) | 2.2 (-0.02) | 0.32 (0.0) | 17 | 2.33 | -34 | -4.66 | 1 | 0.14 | 729 | 1005.0 | 1015.0 | 1020.0 | 999.0 |
| 2023-05-10 | 77.7 (+0.02) | 2.22 (-0.03) | 0.32 (0.0) | 34 | 5.94 | -51 | -8.92 | -7 | -1.22 | 572 | 1015.0 | 1030.0 | 1045.0 | 1010.0 |
| 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 | |||
| 2023-05-09 | 77.68 (-0.02) | 2.25 (-0.01) | 0.32 (0.0) | -28 | -3.8 | -32 | -4.35 | -1 | -0.14 | 736 | 1045.0 | 1055.0 | 1060.0 | 1015.0 |
| 2023-05-08 | 77.7 (-0.02) | 2.26 (-0.05) | 0.32 (+0.01) | -37 | -7.02 | -86 | -16.32 | 12 | 2.28 | 527 | 1050.0 | 1080.0 | 1085.0 | 1040.0 |
| 2023-05-05 | 77.72 (+0.02) | 2.31 (-0.04) | 0.31 (-0.01) | 68 | 14.17 | -86 | -17.92 | -3 | -0.62 | 480 | 1070.0 | 1065.0 | 1075.0 | 1045.0 |
| 2023-05-04 | 77.7 (-0.07) | 2.35 (-0.01) | 0.32 (0.0) | -6 | -1.8 | -24 | -7.19 | 0 | 0.0 | 334 | 1065.0 | 1070.0 | 1075.0 | 1050.0 |
| 2023-05-03 | 77.77 (-0.03) | 2.36 (-0.07) | 0.32 (0.0) | 51 | 8.4 | -144 | -23.72 | -9 | -1.48 | 607 | 1065.0 | 1090.0 | 1090.0 | 1055.0 |
| 2023-05-02 | 77.8 (0.0) | 2.43 (0.0) | 0.32 (0.0) | -59 | -4.6 | 11 | 0.86 | -4 | -0.31 | 1284 | 1080.0 | 1105.0 | 1125.0 | 1070.0 |
| 2023-04-28 | 77.8 (-0.09) | 2.43 (+0.05) | 0.32 (0.0) | -182 | -15.14 | 98 | 8.15 | 0 | 0.0 | 1202 | 1110.0 | 1110.0 | 1115.0 | 1075.0 |
| 2023-04-27 | 77.89 (+0.09) | 2.38 (+0.1) | 0.32 (-0.03) | 61 | 2.34 | 196 | 7.52 | -51 | -1.96 | 2606 | 1100.0 | 1100.0 | 1125.0 | 1060.0 |
| 2023-04-26 | 77.8 (-0.2) | 2.28 (0.0) | 0.35 (+0.03) | -353 | -23.13 | 9 | 0.59 | 57 | 3.74 | 1526 | 1030.0 | 998.0 | 1050.0 | 995.0 |
| 2023-04-25 | 78.0 (-0.06) | 2.28 (+0.03) | 0.32 (+0.01) | -129 | -15.12 | 48 | 5.63 | 29 | 3.4 | 853 | 1080.0 | 1125.0 | 1140.0 | 1065.0 |
| 2023-04-24 | 78.06 (-0.01) | 2.25 (-0.01) | 0.31 (+0.01) | -29 | -7.25 | -24 | -6.0 | 8 | 2.0 | 400 | 1120.0 | 1105.0 | 1130.0 | 1100.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 74.35 (+0.17) | 1.22 (-0.09) | 0.35 (-0.02) | 217 | 6.85 | -174 | -5.49 | -43 | -1.36 | 3169 | 1055.0 | 1140.0 | 1155.0 | 1030.0 |
| 2024-04-12 | 74.18 (+0.4) | 1.31 (-0.03) | 0.37 (0.0) | 764 | 17.77 | -56 | -1.3 | 1 | 0.02 | 4300 | 1150.0 | 1105.0 | 1200.0 | 1085.0 |
| 2024-04-03 | 73.78 (+0.21) | 1.34 (-0.01) | 0.37 (-0.01) | 348 | 19.35 | -11 | -0.61 | -15 | -0.83 | 1798 | 1130.0 | 1140.0 | 1160.0 | 1095.0 |
| 2024-03-29 | 73.57 (+0.13) | 1.35 (+0.07) | 0.38 (+0.02) | 245 | 8.35 | 123 | 4.19 | 37 | 1.26 | 2934 | 1120.0 | 1080.0 | 1140.0 | 1075.0 |
| 2024-03-22 | 73.44 (-0.07) | 1.28 (0.0) | 0.36 (0.0) | 48 | 2.39 | 6 | 0.3 | -12 | -0.6 | 2009 | 1090.0 | 1060.0 | 1090.0 | 1045.0 |
| 2024-03-15 | 73.51 (+0.32) | 1.28 (-0.01) | 0.36 (-0.02) | 544 | 18.88 | -13 | -0.45 | -37 | -1.28 | 2881 | 1070.0 | 1055.0 | 1085.0 | 1030.0 |
| 2024-03-08 | 73.19 (-0.02) | 1.29 (-0.11) | 0.38 (+0.01) | 119 | 2.45 | -218 | -4.49 | 14 | 0.29 | 4854 | 1065.0 | 1175.0 | 1185.0 | 1060.0 |
| 2024-03-01 | 73.21 (-0.12) | 1.4 (-0.01) | 0.37 (+0.01) | -258 | -5.42 | -30 | -0.63 | 26 | 0.55 | 4762 | 1200.0 | 1055.0 | 1290.0 | 1055.0 |
| 2024-02-23 | 73.33 (+0.1) | 1.41 (-0.02) | 0.36 (-0.01) | 70 | 1.75 | -30 | -0.75 | -17 | -0.42 | 4011 | 1060.0 | 1045.0 | 1115.0 | 1040.0 |
| 2024-02-16 | 73.23 (-0.32) | 1.43 (0.0) | 0.37 (0.0) | -641 | -32.85 | 3 | 0.15 | 1 | 0.05 | 1951 | 1045.0 | 979.0 | 1060.0 | 965.0 |
| 2024-02-05 | 73.55 (-0.24) | 1.43 (+0.05) | 0.37 (0.0) | -556 | -49.82 | 96 | 8.6 | -4 | -0.36 | 1116 | 1015.0 | 1010.0 | 1055.0 | 995.0 |
| 2024-02-02 | 73.79 (-0.42) | 1.38 (+0.13) | 0.37 (+0.03) | -917 | -14.7 | 258 | 4.14 | 60 | 0.96 | 6237 | 1005.0 | 958.0 | 1025.0 | 940.0 |
| 2024-01-26 | 74.21 (-0.17) | 1.25 (+0.04) | 0.34 (-0.01) | -478 | -27.63 | -3 | -0.17 | -9 | -0.52 | 1730 | 958.0 | 970.0 | 993.0 | 948.0 |
| 2024-01-19 | 74.38 (-0.21) | 1.21 (+0.04) | 0.35 (+0.01) | -433 | -10.49 | 91 | 2.21 | 8 | 0.19 | 4126 | 970.0 | 961.0 | 978.0 | 936.0 |
| 2024-01-12 | 74.59 (-0.09) | 1.17 (0.0) | 0.34 (0.0) | -174 | -7.51 | -9 | -0.39 | -2 | -0.09 | 2317 | 960.0 | 955.0 | 970.0 | 947.0 |
| 2024-01-05 | 74.68 (-0.25) | 1.17 (0.0) | 0.34 (-0.01) | -521 | -31.29 | 6 | 0.36 | -7 | -0.42 | 1665 | 932.0 | 1005.0 | 1010.0 | 932.0 |
| 2023-12-29 | 74.93 (0.0) | 1.17 (-0.02) | 0.35 (0.0) | 76 | 6.19 | -29 | -2.36 | -13 | -1.06 | 1227 | 1010.0 | 1025.0 | 1045.0 | 1010.0 |
| 2023-12-22 | 74.93 (-0.1) | 1.19 (0.0) | 0.35 (-0.02) | -196 | -7.75 | -1 | -0.04 | -32 | -1.26 | 2530 | 1025.0 | 998.0 | 1030.0 | 975.0 |
| 2023-12-15 | 75.03 (-0.4) | 1.19 (-0.13) | 0.37 (+0.01) | -847 | -19.5 | -274 | -6.31 | 11 | 0.25 | 4343 | 1000.0 | 1015.0 | 1040.0 | 993.0 |
| 2023-12-08 | 75.43 (-0.38) | 1.32 (-0.01) | 0.36 (0.0) | -695 | -21.23 | -12 | -0.37 | 6 | 0.18 | 3273 | 1010.0 | 1035.0 | 1045.0 | 991.0 |
| 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 | |||
| 2023-12-01 | 75.81 (-0.14) | 1.33 (-0.02) | 0.36 (-0.01) | -275 | -8.03 | -48 | -1.4 | -21 | -0.61 | 3424 | 1035.0 | 1085.0 | 1115.0 | 1020.0 |
| 2023-11-24 | 75.95 (+0.05) | 1.35 (-0.02) | 0.37 (0.0) | -67 | -3.3 | -43 | -2.12 | 1 | 0.05 | 2033 | 1085.0 | 1100.0 | 1125.0 | 1060.0 |
| 2023-11-17 | 75.9 (-0.06) | 1.37 (-0.05) | 0.37 (+0.02) | 108 | 6.91 | -84 | -5.38 | 47 | 3.01 | 1562 | 1100.0 | 1100.0 | 1125.0 | 1085.0 |
| 2023-11-10 | 75.96 (+0.22) | 1.42 (-0.11) | 0.35 (0.0) | 371 | 16.29 | -223 | -9.79 | 1 | 0.04 | 2278 | 1075.0 | 1060.0 | 1115.0 | 1045.0 |
| 2023-11-03 | 75.74 (+0.05) | 1.53 (-0.18) | 0.35 (0.0) | 141 | 3.6 | -364 | -9.3 | 1 | 0.03 | 3912 | 1040.0 | 1080.0 | 1105.0 | 1005.0 |
| 2023-10-27 | 75.69 (-0.02) | 1.71 (+0.04) | 0.35 (-0.01) | 12 | 0.35 | 114 | 3.31 | -23 | -0.67 | 3448 | 1100.0 | 1030.0 | 1115.0 | 1000.0 |
| 2023-10-20 | 75.71 (-0.06) | 1.67 (+0.12) | 0.36 (+0.01) | -202 | -5.89 | 228 | 6.65 | 15 | 0.44 | 3431 | 1035.0 | 1100.0 | 1115.0 | 1020.0 |
| 2023-10-13 | 75.77 (+0.05) | 1.55 (+0.12) | 0.35 (+0.02) | 182 | 7.28 | 243 | 9.72 | 34 | 1.36 | 2500 | 1075.0 | 1000.0 | 1095.0 | 992.0 |
| 2023-10-06 | 75.72 (-0.04) | 1.43 (0.0) | 0.33 (+0.01) | -181 | -8.55 | 2 | 0.09 | 24 | 1.13 | 2117 | 978.0 | 980.0 | 1020.0 | 976.0 |
| 2023-09-28 | 75.76 (-0.08) | 1.43 (+0.01) | 0.32 (0.0) | -61 | -3.4 | 14 | 0.78 | 4 | 0.22 | 1795 | 979.0 | 960.0 | 1000.0 | 952.0 |
| 2023-09-22 | 75.84 (+0.1) | 1.42 (+0.06) | 0.32 (0.0) | 44 | 1.44 | 127 | 4.16 | 3 | 0.1 | 3056 | 983.0 | 958.0 | 1010.0 | 949.0 |
| 2023-09-15 | 75.74 (-0.02) | 1.36 (+0.02) | 0.32 (0.0) | -53 | -2.66 | 45 | 2.26 | 3 | 0.15 | 1994 | 958.0 | 931.0 | 973.0 | 904.0 |
| 2023-09-08 | 75.76 (-0.14) | 1.34 (+0.12) | 0.32 (0.0) | -367 | -20.16 | 227 | 12.47 | -14 | -0.77 | 1820 | 926.0 | 910.0 | 965.0 | 909.0 |
| 2023-09-01 | 75.9 (+0.11) | 1.22 (-0.02) | 0.32 (0.0) | 211 | 12.4 | -26 | -1.53 | -1 | -0.06 | 1702 | 903.0 | 867.0 | 922.0 | 863.0 |
| 2023-08-25 | 75.79 (-0.06) | 1.24 (-0.01) | 0.32 (-0.01) | -124 | -7.64 | -31 | -1.91 | -2 | -0.12 | 1623 | 860.0 | 892.0 | 900.0 | 860.0 |
| 2023-08-18 | 75.85 (-0.05) | 1.25 (-0.09) | 0.33 (-0.02) | -5 | -0.13 | -174 | -4.37 | -47 | -1.18 | 3981 | 897.0 | 946.0 | 946.0 | 868.0 |
| 2023-08-11 | 75.9 (-0.11) | 1.34 (+0.04) | 0.35 (-0.01) | -206 | -6.55 | 82 | 2.61 | -28 | -0.89 | 3143 | 947.0 | 986.0 | 1000.0 | 921.0 |
| 2023-08-04 | 76.01 (-0.1) | 1.3 (+0.06) | 0.36 (-0.01) | -181 | -4.3 | 110 | 2.61 | -12 | -0.29 | 4207 | 983.0 | 920.0 | 1000.0 | 894.0 |
| 2023-07-28 | 76.11 (-0.13) | 1.24 (0.0) | 0.37 (0.0) | -291 | -6.84 | 9 | 0.21 | 0 | 0.0 | 4255 | 932.0 | 965.0 | 1015.0 | 920.0 |
| 2023-07-21 | 76.24 (-0.26) | 1.24 (-0.03) | 0.37 (-0.01) | -567 | -13.91 | -67 | -1.64 | -30 | -0.74 | 4076 | 960.0 | 940.0 | 996.0 | 922.0 |
| 2023-07-14 | 76.5 (+0.01) | 1.27 (-0.05) | 0.38 (-0.01) | -68 | -3.63 | -88 | -4.7 | -12 | -0.64 | 1874 | 985.0 | 982.0 | 1015.0 | 977.0 |
| 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 | |||
| 2023-07-07 | 76.49 (-0.17) | 1.32 (-0.04) | 0.39 (-0.01) | -398 | -18.14 | -113 | -5.15 | -22 | -1.0 | 2194 | 977.0 | 1040.0 | 1045.0 | 977.0 |
| 2023-06-30 | 76.66 (-0.04) | 1.36 (-0.02) | 0.4 (+0.01) | -83 | -3.6 | -43 | -1.87 | 30 | 1.3 | 2303 | 1025.0 | 1005.0 | 1060.0 | 1005.0 |
| 2023-06-21 | 76.7 (-0.08) | 1.38 (-0.1) | 0.39 (0.0) | -174 | -10.74 | -202 | -12.47 | -16 | -0.99 | 1620 | 1035.0 | 1030.0 | 1055.0 | 1015.0 |
| 2023-06-16 | 76.78 (+0.17) | 1.48 (-0.41) | 0.39 (+0.01) | 367 | 8.1 | -807 | -17.81 | 24 | 0.53 | 4531 | 1030.0 | 1010.0 | 1070.0 | 995.0 |
| 2023-06-09 | 76.61 (-0.43) | 1.89 (-0.03) | 0.38 (0.0) | -732 | -21.98 | -76 | -2.28 | 6 | 0.18 | 3331 | 1000.0 | 1015.0 | 1050.0 | 995.0 |
| 2023-06-02 | 77.04 (-0.26) | 1.92 (-0.15) | 0.38 (-0.01) | -472 | -10.85 | -293 | -6.73 | -21 | -0.48 | 4351 | 1000.0 | 1040.0 | 1070.0 | 967.0 |
| 2023-05-26 | 77.3 (-0.02) | 2.07 (-0.16) | 0.39 (-0.02) | -23 | -1.01 | -323 | -14.16 | -34 | -1.49 | 2281 | 1025.0 | 1075.0 | 1095.0 | 1015.0 |
| 2023-05-19 | 77.32 (-0.34) | 2.23 (+0.03) | 0.41 (+0.09) | -96 | -4.21 | 54 | 2.37 | 171 | 7.5 | 2279 | 1080.0 | 1000.0 | 1080.0 | 999.0 |
| 2023-05-12 | 77.66 (-0.06) | 2.2 (-0.11) | 0.32 (+0.01) | -67 | -1.9 | -204 | -5.79 | 11 | 0.31 | 3522 | 1010.0 | 1080.0 | 1085.0 | 974.0 |
| 2023-05-05 | 77.72 (-0.08) | 2.31 (-0.12) | 0.31 (-0.01) | 54 | 2.0 | -243 | -8.98 | -16 | -0.59 | 2706 | 1070.0 | 1105.0 | 1125.0 | 1045.0 |
| 2023-04-28 | 77.8 (-0.27) | 2.43 (+0.17) | 0.32 (+0.02) | -632 | -9.59 | 327 | 4.96 | 43 | 0.65 | 6590 | 1110.0 | 1105.0 | 1140.0 | 995.0 |
| 2023-04-21 | 78.07 (-0.13) | 2.26 (-0.03) | 0.3 (-0.02) | -435 | -16.27 | -47 | -1.76 | -35 | -1.31 | 2674 | 1115.0 | 1190.0 | 1205.0 | 1095.0 |
| 2023-04-14 | 78.2 (-0.19) | 2.29 (+0.04) | 0.32 (+0.01) | -339 | -8.34 | 84 | 2.07 | 15 | 0.37 | 4064 | 1190.0 | 1155.0 | 1245.0 | 1145.0 |
| 2023-04-07 | 78.39 (-0.22) | 2.25 (+0.02) | 0.31 (+0.02) | -476 | -31.34 | 38 | 2.5 | 42 | 2.76 | 1519 | 1145.0 | 1170.0 | 1175.0 | 1130.0 |
| 2023-03-31 | 78.61 (-0.08) | 2.23 (+0.27) | 0.29 (-0.01) | -151 | -3.86 | 268 | 6.86 | -10 | -0.26 | 3909 | 1185.0 | 1150.0 | 1220.0 | 1140.0 |
| 2023-03-24 | 78.69 (-0.1) | 1.96 (+0.01) | 0.3 (+0.03) | -248 | -7.62 | 29 | 0.89 | 44 | 1.35 | 3256 | 1150.0 | 1130.0 | 1165.0 | 1100.0 |
| 2023-03-17 | 78.79 (-0.14) | 1.95 (+0.06) | 0.27 (-0.01) | -226 | -6.45 | 113 | 3.22 | -21 | -0.6 | 3506 | 1120.0 | 1080.0 | 1130.0 | 1040.0 |
| 2023-03-10 | 78.93 (-0.33) | 1.89 (+0.01) | 0.28 (+0.01) | -698 | -22.44 | 16 | 0.51 | 25 | 0.8 | 3111 | 1065.0 | 1130.0 | 1160.0 | 1060.0 |
| 2023-03-03 | 79.26 (-0.12) | 1.88 (0.0) | 0.27 (0.0) | -128 | -6.36 | 2 | 0.1 | 5 | 0.25 | 2013 | 1100.0 | 1120.0 | 1125.0 | 1080.0 |
| 2023-02-24 | 79.38 (-0.14) | 1.88 (-0.01) | 0.27 (+0.01) | -301 | -9.02 | -14 | -0.42 | 22 | 0.66 | 3338 | 1075.0 | 1060.0 | 1115.0 | 1030.0 |
| 2023-02-17 | 79.52 (+0.06) | 1.89 (+0.03) | 0.26 (0.0) | 89 | 3.34 | 56 | 2.1 | 0 | 0.0 | 2661 | 1060.0 | 1080.0 | 1085.0 | 1045.0 |
| 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 | |||
| 2023-02-10 | 79.46 (-0.04) | 1.86 (+0.06) | 0.26 (-0.01) | -92 | -1.54 | 113 | 1.9 | -13 | -0.22 | 5955 | 1090.0 | 1075.0 | 1130.0 | 1055.0 |
| 2023-02-03 | 79.5 (+0.33) | 1.8 (+0.15) | 0.27 (+0.03) | 737 | 13.5 | 315 | 5.77 | 48 | 0.88 | 5460 | 1080.0 | 1025.0 | 1085.0 | 987.0 |
| 2023-01-17 | 79.17 (+0.2) | 1.65 (+0.01) | 0.24 (0.0) | 368 | 22.69 | 11 | 0.68 | 5 | 0.31 | 1622 | 999.0 | 973.0 | 1010.0 | 958.0 |
| 2023-01-13 | 78.97 (+0.12) | 1.64 (+0.12) | 0.24 (+0.01) | 213 | 4.87 | 231 | 5.28 | 26 | 0.59 | 4377 | 971.0 | 934.0 | 1010.0 | 934.0 |
| 2023-01-06 | 78.85 (+0.26) | 1.52 (+0.07) | 0.23 (+0.01) | 505 | 17.81 | 147 | 5.18 | 19 | 0.67 | 2836 | 917.0 | 931.0 | 944.0 | 869.0 |
| 2022-12-30 | 78.59 (-0.06) | 1.45 (-0.01) | 0.22 (0.0) | -118 | -9.13 | 70 | 5.42 | -15 | -1.16 | 1292 | 931.0 | 920.0 | 948.0 | 896.0 |
| 2022-12-23 | 78.65 (-0.11) | 1.46 (+0.09) | 0.22 (-0.01) | -166 | -10.79 | 173 | 11.24 | -21 | -1.36 | 1539 | 911.0 | 930.0 | 939.0 | 887.0 |
| 2022-12-16 | 78.76 (-0.23) | 1.37 (+0.1) | 0.23 (-0.01) | -314 | -11.28 | 212 | 7.61 | -19 | -0.68 | 2784 | 930.0 | 945.0 | 970.0 | 890.0 |
| 2022-12-09 | 78.99 (+0.01) | 1.27 (+0.03) | 0.24 (0.0) | -157 | -5.08 | 46 | 1.49 | 1 | 0.03 | 3091 | 947.0 | 978.0 | 989.0 | 899.0 |
| 2022-12-02 | 78.98 (+0.04) | 1.24 (+0.09) | 0.24 (-0.02) | -38 | -0.82 | 188 | 4.03 | -29 | -0.62 | 4660 | 984.0 | 900.0 | 984.0 | 868.0 |
| 2022-11-25 | 78.94 (+0.09) | 1.15 (+0.07) | 0.26 (0.0) | 178 | 6.2 | 142 | 4.95 | -10 | -0.35 | 2869 | 916.0 | 842.0 | 917.0 | 835.0 |
| 2022-11-18 | 78.85 (+0.1) | 1.08 (+0.02) | 0.26 (-0.01) | 325 | 7.32 | 43 | 0.97 | -3 | -0.07 | 4441 | 845.0 | 890.0 | 921.0 | 839.0 |
| 2022-11-11 | 78.75 (+0.3) | 1.06 (+0.07) | 0.27 (+0.03) | 504 | 12.21 | 126 | 3.05 | 43 | 1.04 | 4127 | 870.0 | 795.0 | 893.0 | 780.0 |
| 2022-11-04 | 78.45 (-0.07) | 0.99 (+0.01) | 0.24 (+0.01) | -1 | -0.05 | 32 | 1.51 | 20 | 0.95 | 2116 | 785.0 | 750.0 | 788.0 | 727.0 |
| 2022-10-28 | 78.52 (+0.11) | 0.98 (0.0) | 0.23 (+0.03) | 272 | 7.66 | -5 | -0.14 | 78 | 2.2 | 3551 | 725.0 | 703.0 | 735.0 | 642.0 |
| 2022-10-21 | 78.41 (+0.16) | 0.98 (0.0) | 0.2 (+0.03) | 293 | 10.54 | -8 | -0.29 | 53 | 1.91 | 2781 | 702.0 | 676.0 | 736.0 | 667.0 |
| 2022-10-14 | 78.25 (-0.12) | 0.98 (-0.02) | 0.17 (+0.01) | -164 | -6.7 | -40 | -1.63 | 21 | 0.86 | 2449 | 689.0 | 717.0 | 718.0 | 674.0 |
| 2022-10-07 | 78.37 (+0.02) | 1.0 (+0.09) | 0.16 (-0.01) | 27 | 1.42 | 4 | 0.21 | -28 | -1.47 | 1904 | 745.0 | 732.0 | 793.0 | 708.0 |
| 2022-09-30 | 78.35 (+0.05) | 0.91 (0.0) | 0.17 (-0.01) | 31 | 0.72 | 13 | 0.3 | -12 | -0.28 | 4287 | 732.0 | 767.0 | 771.0 | 704.0 |
| 2022-09-23 | 78.3 (+0.03) | 0.91 (+0.01) | 0.18 (+0.02) | -30 | -1.36 | 13 | 0.59 | 34 | 1.55 | 2199 | 778.0 | 797.0 | 806.0 | 770.0 |
| 2022-09-16 | 78.27 (+0.03) | 0.9 (-0.01) | 0.16 (-0.01) | 75 | 2.49 | -24 | -0.8 | -16 | -0.53 | 3008 | 810.0 | 776.0 | 810.0 | 757.0 |
| 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 | |||
| 2022-09-08 | 78.24 (-0.06) | 0.91 (0.0) | 0.17 (-0.01) | -152 | -9.31 | -2 | -0.12 | -21 | -1.29 | 1633 | 772.0 | 794.0 | 803.0 | 749.0 |
| 2022-09-02 | 78.3 (-0.14) | 0.91 (-0.02) | 0.18 (-0.04) | -286 | -11.53 | -30 | -1.21 | -73 | -2.94 | 2480 | 794.0 | 803.0 | 835.0 | 794.0 |
| 2022-08-26 | 78.44 (-0.08) | 0.93 (0.0) | 0.22 (0.0) | -89 | -3.71 | -1 | -0.04 | 1 | 0.04 | 2402 | 830.0 | 827.0 | 846.0 | 802.0 |
| 2022-08-19 | 78.52 (-0.02) | 0.93 (0.0) | 0.22 (0.0) | 53 | 2.12 | 2 | 0.08 | -14 | -0.56 | 2499 | 841.0 | 830.0 | 859.0 | 827.0 |
| 2022-08-12 | 78.54 (+0.11) | 0.93 (0.0) | 0.22 (0.0) | 153 | 6.05 | 5 | 0.2 | 4 | 0.16 | 2531 | 835.0 | 773.0 | 842.0 | 773.0 |
| 2022-08-05 | 78.43 (-0.07) | 0.93 (+0.01) | 0.22 (-0.01) | -90 | -1.97 | 16 | 0.35 | -13 | -0.28 | 4569 | 791.0 | 812.0 | 834.0 | 745.0 |
| 2022-07-29 | 78.5 (-0.08) | 0.92 (0.0) | 0.23 (-0.01) | -179 | -5.36 | 7 | 0.21 | -22 | -0.66 | 3338 | 817.0 | 856.0 | 865.0 | 807.0 |
| 2022-07-22 | 78.58 (+0.16) | 0.92 (-0.16) | 0.24 (+0.01) | 236 | 7.84 | -322 | -10.7 | 9 | 0.3 | 3009 | 856.0 | 898.0 | 925.0 | 850.0 |
| 2022-07-15 | 78.42 (+0.04) | 1.08 (-0.02) | 0.23 (-0.02) | 62 | 1.7 | -39 | -1.07 | -24 | -0.66 | 3656 | 903.0 | 981.0 | 996.0 | 857.0 |
| 2022-07-08 | 78.38 (-0.14) | 1.1 (+0.04) | 0.25 (+0.03) | -255 | -7.19 | 80 | 2.26 | 47 | 1.33 | 3546 | 981.0 | 980.0 | 1010.0 | 917.0 |
| 2022-07-01 | 78.52 (0.0) | 1.06 (+0.19) | 0.22 (+0.01) | 4 | 0.13 | 178 | 5.95 | 20 | 0.67 | 2994 | 960.0 | 1045.0 | 1080.0 | 958.0 |
| 2022-06-24 | 78.52 (-0.04) | 0.87 (+0.02) | 0.21 (+0.07) | 31 | 0.9 | 36 | 1.05 | 147 | 4.28 | 3433 | 1025.0 | 967.0 | 1035.0 | 943.0 |
| 2022-06-17 | 78.56 (+0.04) | 0.85 (+0.01) | 0.14 (+0.01) | 140 | 3.57 | 17 | 0.43 | 9 | 0.23 | 3917 | 963.0 | 971.0 | 1050.0 | 963.0 |
| 2022-06-10 | 78.52 (+0.34) | 0.84 (+0.01) | 0.13 (+0.01) | 769 | 12.24 | 19 | 0.3 | 21 | 0.33 | 6283 | 1015.0 | 966.0 | 1075.0 | 938.0 |
| 2022-06-02 | 78.18 (+0.38) | 0.83 (+0.03) | 0.12 (+0.01) | 736 | 14.37 | 59 | 1.15 | 32 | 0.62 | 5122 | 952.0 | 919.0 | 978.0 | 899.0 |
| 2022-05-27 | 77.8 (-5.51) | 0.8 (+0.02) | 0.11 (+0.01) | 328 | 15.72 | 36 | 1.72 | 17 | 0.81 | 2087 | 905.0 | 852.0 | 908.0 | 825.0 |
| 2022-05-20 | 83.31 (+0.08) | 0.78 (+0.01) | 0.1 (0.0) | 156 | 6.41 | 23 | 0.94 | 1 | 0.04 | 2434 | 856.0 | 850.0 | 895.0 | 837.0 |
| 2022-05-13 | 83.23 (-0.18) | 0.77 (+0.01) | 0.1 (0.0) | -363 | -13.38 | 20 | 0.74 | -2 | -0.07 | 2714 | 835.0 | 802.0 | 839.0 | 778.0 |
| 2022-05-06 | 83.41 (-0.02) | 0.76 (-0.01) | 0.1 (-0.01) | -57 | -3.48 | -6 | -0.37 | -24 | -1.47 | 1638 | 816.0 | 812.0 | 855.0 | 801.0 |
| 2022-04-29 | 83.43 (+0.5) | 0.77 (+0.02) | 0.11 (0.0) | 984 | 22.45 | 32 | 0.73 | -7 | -0.16 | 4384 | 812.0 | 801.0 | 835.0 | 787.0 |
| 2022-04-22 | 82.93 (+0.03) | 0.75 (-0.12) | 0.11 (0.0) | 91 | 3.96 | -243 | -10.57 | 6 | 0.26 | 2300 | 828.0 | 849.0 | 895.0 | 823.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 82.9 (-0.03) | 0.87 (+0.01) | 0.11 (0.0) | -47 | -2.09 | 17 | 0.76 | 6 | 0.27 | 2244 | 871.0 | 920.0 | 935.0 | 870.0 |
| 2022-04-08 | 82.93 (+0.12) | 0.86 (0.0) | 0.11 (-0.02) | 194 | 7.36 | 9 | 0.34 | -32 | -1.21 | 2636 | 920.0 | 907.0 | 946.0 | 905.0 |
| 2022-04-01 | 82.81 (-0.07) | 0.86 (+0.15) | 0.13 (+0.05) | -103 | -4.55 | -5 | -0.22 | 95 | 4.2 | 2264 | 924.0 | 903.0 | 951.0 | 894.0 |
| 2022-03-25 | 82.88 (+0.02) | 0.71 (0.0) | 0.08 (+0.01) | 52 | 3.86 | -2 | -0.15 | 10 | 0.74 | 1346 | 920.0 | 919.0 | 935.0 | 900.0 |
| 2022-03-18 | 82.86 (+0.18) | 0.71 (-0.05) | 0.07 (0.0) | 301 | 6.86 | -90 | -2.05 | 16 | 0.36 | 4389 | 918.0 | 885.0 | 918.0 | 799.0 |
| 2022-03-11 | 82.68 (-0.12) | 0.76 (+0.01) | 0.07 (0.0) | -91 | -4.68 | 15 | 0.77 | 1 | 0.05 | 1946 | 889.0 | 914.0 | 915.0 | 862.0 |
| 2022-03-04 | 82.8 (-0.11) | 0.75 (0.0) | 0.07 (+0.01) | -98 | -6.9 | 5 | 0.35 | 12 | 0.84 | 1421 | 920.0 | 939.0 | 980.0 | 916.0 |
| 2022-02-25 | 82.91 (-0.08) | 0.75 (+0.02) | 0.06 (-0.01) | -236 | -9.49 | 34 | 1.37 | -13 | -0.52 | 2486 | 920.0 | 978.0 | 988.0 | 911.0 |
| 2022-02-18 | 82.99 (+0.01) | 0.73 (-0.01) | 0.07 (+0.01) | 57 | 2.38 | -24 | -1.0 | 13 | 0.54 | 2399 | 971.0 | 949.0 | 994.0 | 920.0 |
| 2022-02-11 | 82.98 (+0.19) | 0.74 (-0.06) | 0.06 (0.0) | 405 | 11.4 | -121 | -3.4 | 7 | 0.2 | 3554 | 931.0 | 957.0 | 968.0 | 901.0 |
| 2022-01-26 | 82.79 (0.0) | 0.8 (0.0) | 0.06 (-0.01) | 51 | 3.94 | 13 | 1.0 | -21 | -1.62 | 1296 | 956.0 | 956.0 | 957.0 | 906.0 |
| 2022-01-21 | 82.79 (-0.09) | 0.8 (+0.11) | 0.07 (-0.01) | -133 | -5.61 | 206 | 8.68 | -18 | -0.76 | 2372 | 956.0 | 948.0 | 996.0 | 936.0 |
| 2022-01-14 | 82.88 (+0.06) | 0.69 (+0.08) | 0.08 (+0.01) | 157 | 5.12 | 171 | 5.58 | 7 | 0.23 | 3067 | 952.0 | 965.0 | 1040.0 | 949.0 |
| 2022-01-07 | 82.82 (+0.24) | 0.61 (+0.05) | 0.07 (-0.01) | 415 | 12.1 | 98 | 2.86 | -21 | -0.61 | 3429 | 990.0 | 1045.0 | 1045.0 | 965.0 |
| 2021-12-30 | 82.58 (+0.21) | 0.56 (0.0) | 0.08 (0.0) | 562 | 29.8 | -2 | -0.11 | 5 | 0.27 | 1886 | 1020.0 | 990.0 | 1045.0 | 990.0 |
| 2021-12-24 | 82.37 (+0.38) | 0.56 (0.0) | 0.08 (-0.01) | 728 | 23.18 | 4 | 0.13 | -26 | -0.83 | 3141 | 984.0 | 937.0 | 986.0 | 917.0 |
| 2021-12-17 | 81.99 (+0.18) | 0.56 (-0.01) | 0.09 (-0.01) | 364 | 16.71 | -18 | -0.83 | -19 | -0.87 | 2178 | 930.0 | 899.0 | 930.0 | 883.0 |
| 2021-12-10 | 81.81 (+0.47) | 0.57 (+0.01) | 0.1 (-0.03) | 918 | 31.12 | 18 | 0.61 | -54 | -1.83 | 2950 | 894.0 | 856.0 | 905.0 | 840.0 |
| 2021-12-03 | 81.34 (+0.07) | 0.56 (+0.01) | 0.13 (-0.04) | 131 | 5.26 | 4 | 0.16 | -86 | -3.45 | 2491 | 849.0 | 805.0 | 862.0 | 805.0 |
| 2021-11-26 | 81.27 (0.0) | 0.55 (-0.01) | 0.17 (0.0) | 140 | 6.26 | -5 | -0.22 | -1 | -0.04 | 2236 | 819.0 | 855.0 | 870.0 | 817.0 |
| 2021-11-19 | 81.27 (+0.29) | 0.56 (+0.01) | 0.17 (-0.09) | 662 | 16.41 | 6 | 0.15 | -168 | -4.17 | 4033 | 838.0 | 800.0 | 854.0 | 796.0 |
| 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 | |||
| 2021-11-12 | 80.98 (-0.18) | 0.55 (-0.03) | 0.26 (0.0) | -750 | -6.94 | -48 | -0.44 | -3 | -0.03 | 10813 | 853.0 | 786.0 | 859.0 | 749.0 |
| 2021-11-05 | 81.16 (+0.19) | 0.58 (+0.02) | 0.26 (+0.02) | 370 | 7.6 | 43 | 0.88 | 39 | 0.8 | 4868 | 931.0 | 833.0 | 965.0 | 833.0 |
| 2021-10-29 | 80.97 (+0.13) | 0.56 (0.0) | 0.24 (0.0) | 357 | 6.42 | 0 | 0.0 | 6 | 0.11 | 5565 | 844.0 | 823.0 | 873.0 | 814.0 |
| 2021-10-22 | 80.84 (+4.58) | 0.56 (-0.03) | 0.24 (-0.06) | 429 | 9.56 | -1 | -0.02 | -91 | -2.03 | 4489 | 826.0 | 846.0 | 868.0 | 819.0 |
| 2021-10-15 | 76.26 (+0.29) | 0.59 (-0.03) | 0.3 (0.0) | 524 | 12.54 | -57 | -1.36 | -4 | -0.1 | 4180 | 845.0 | 790.0 | 847.0 | 765.0 |
| 2021-10-08 | 75.97 (-0.15) | 0.62 (-0.08) | 0.3 (+0.04) | -345 | -6.11 | -155 | -2.75 | 71 | 1.26 | 5644 | 816.0 | 800.0 | 829.0 | 749.0 |
| 2021-10-01 | 76.12 (-0.27) | 0.7 (-0.32) | 0.26 (-0.03) | -531 | -6.43 | -471 | -5.7 | -48 | -0.58 | 8261 | 790.0 | 936.0 | 937.0 | 789.0 |
| 2021-09-24 | 76.39 (+0.1) | 1.02 (-0.09) | 0.29 (-0.01) | 211 | 6.86 | -175 | -5.69 | -20 | -0.65 | 3074 | 950.0 | 965.0 | 1000.0 | 943.0 |
| 2021-09-17 | 76.29 (+0.52) | 1.11 (+0.01) | 0.3 (+0.01) | 920 | 19.92 | 29 | 0.63 | 24 | 0.52 | 4619 | 980.0 | 935.0 | 992.0 | 883.0 |
| 2021-09-10 | 75.77 (+0.39) | 1.1 (+0.11) | 0.29 (0.0) | 785 | 14.6 | 206 | 3.83 | -11 | -0.2 | 5377 | 927.0 | 862.0 | 970.0 | 836.0 |
| 2021-09-03 | 75.38 (-0.26) | 0.99 (+0.16) | 0.29 (+0.01) | -539 | -10.93 | 298 | 6.04 | 27 | 0.55 | 4932 | 862.0 | 847.0 | 939.0 | 837.0 |
| 2021-08-27 | 75.64 (-0.21) | 0.83 (0.0) | 0.28 (0.0) | -172 | -2.79 | -9 | -0.15 | -7 | -0.11 | 6172 | 847.0 | 850.0 | 883.0 | 839.0 |
| 2021-08-20 | 75.85 (+0.01) | 0.83 (0.0) | 0.28 (-0.05) | 0 | 0.0 | 7 | 0.16 | -83 | -1.9 | 4358 | 844.0 | 920.0 | 930.0 | 844.0 |
| 2021-08-13 | 75.84 (+0.13) | 0.83 (+0.07) | 0.33 (0.0) | 74 | 1.87 | 132 | 3.34 | -14 | -0.35 | 3947 | 920.0 | 928.0 | 952.0 | 910.0 |
| 2021-08-06 | 75.71 (+0.24) | 0.76 (0.0) | 0.33 (+0.01) | 425 | 7.62 | -6 | -0.11 | 17 | 0.3 | 5579 | 931.0 | 905.0 | 965.0 | 880.0 |
| 2021-07-30 | 75.47 (-0.29) | 0.76 (-0.36) | 0.32 (0.0) | -575 | -8.28 | -681 | -9.8 | 12 | 0.17 | 6946 | 899.0 | 1015.0 | 1015.0 | 891.0 |
| 2021-07-23 | 75.76 (-0.04) | 1.12 (-0.08) | 0.32 (+0.02) | -60 | -1.48 | -149 | -3.68 | 42 | 1.04 | 4050 | 1020.0 | 1065.0 | 1170.0 | 1010.0 |
| 2021-07-16 | 75.8 (+0.18) | 1.2 (-0.19) | 0.3 (+0.01) | 336 | 16.41 | -364 | -17.78 | 8 | 0.39 | 2047 | 1080.0 | 1110.0 | 1145.0 | 1060.0 |
| 2021-07-09 | 75.62 (+0.15) | 1.39 (-0.12) | 0.29 (0.0) | 293 | 10.04 | -210 | -7.2 | 7 | 0.24 | 2917 | 1080.0 | 1150.0 | 1175.0 | 1045.0 |
| 2021-07-02 | 75.47 (+0.1) | 1.51 (+0.23) | 0.29 (-0.01) | 205 | 6.57 | 67 | 2.15 | -21 | -0.67 | 3120 | 1160.0 | 1135.0 | 1180.0 | 1065.0 |
| 2021-06-25 | 75.37 (+0.2) | 1.28 (+0.08) | 0.3 (+0.04) | 333 | 8.36 | 142 | 3.56 | 80 | 2.01 | 3985 | 1120.0 | 986.0 | 1155.0 | 978.0 |
| 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 | |||
| 2021-06-18 | 75.17 (+0.02) | 1.2 (-0.02) | 0.26 (+0.03) | 97 | 5.53 | -22 | -1.25 | 50 | 2.85 | 1753 | 987.0 | 998.0 | 1020.0 | 962.0 |
| 2021-06-11 | 75.15 (+0.11) | 1.22 (-0.05) | 0.23 (0.0) | 259 | 10.61 | -106 | -4.34 | 7 | 0.29 | 2440 | 988.0 | 967.0 | 1025.0 | 961.0 |
| 2021-06-04 | 75.04 (0.0) | 1.27 (0.0) | 0.23 (+0.01) | 38 | 1.52 | 4 | 0.16 | 16 | 0.64 | 2508 | 960.0 | 1000.0 | 1010.0 | 953.0 |
| 2021-05-28 | 75.04 (+0.06) | 1.27 (-0.01) | 0.22 (0.0) | 185 | 5.47 | -15 | -0.44 | 6 | 0.18 | 3380 | 1005.0 | 1000.0 | 1105.0 | 994.0 |
| 2021-05-21 | 74.98 (-6.78) | 1.28 (+0.05) | 0.22 (+0.03) | -74 | -2.37 | 96 | 3.07 | 41 | 1.31 | 3122 | 998.0 | 970.0 | 1035.0 | 951.0 |
| 2021-05-14 | 81.76 (-0.45) | 1.23 (+0.05) | 0.19 (-0.07) | -910 | -16.98 | 88 | 1.64 | -128 | -2.39 | 5360 | 1000.0 | 1100.0 | 1115.0 | 901.0 |
| 2021-05-07 | 82.21 (+0.09) | 1.18 (+0.04) | 0.26 (-0.05) | 157 | 4.47 | 77 | 2.19 | -87 | -2.48 | 3513 | 1070.0 | 1205.0 | 1215.0 | 1050.0 |
| 2021-04-29 | 82.12 (-0.19) | 1.14 (+0.12) | 0.31 (+0.07) | -339 | -10.85 | 217 | 6.95 | 123 | 3.94 | 3124 | 1180.0 | 1095.0 | 1240.0 | 1070.0 |
| 2021-04-23 | 82.31 (-0.15) | 1.02 (-0.07) | 0.24 (0.0) | -300 | -11.53 | -131 | -5.03 | 4 | 0.15 | 2602 | 1080.0 | 1090.0 | 1100.0 | 1020.0 |
| 2021-04-16 | 82.46 (+0.1) | 1.09 (-0.11) | 0.24 (-0.01) | 143 | 4.15 | -193 | -5.6 | -13 | -0.38 | 3445 | 1080.0 | 1150.0 | 1170.0 | 1045.0 |
| 2021-04-09 | 82.36 (+0.2) | 1.2 (0.0) | 0.25 (-0.03) | 398 | 10.52 | -6 | -0.16 | -55 | -1.45 | 3782 | 1135.0 | 1045.0 | 1200.0 | 1030.0 |
| 2021-04-01 | 82.16 (+0.21) | 1.2 (-0.1) | 0.28 (+0.04) | 374 | 15.61 | -190 | -7.93 | 64 | 2.67 | 2396 | 1035.0 | 1020.0 | 1050.0 | 995.0 |
| 2021-03-26 | 81.95 (-0.13) | 1.3 (-0.02) | 0.24 (-0.01) | -263 | -8.22 | -28 | -0.88 | -13 | -0.41 | 3198 | 997.0 | 1015.0 | 1015.0 | 950.0 |
| 2021-03-19 | 82.08 (+0.06) | 1.32 (+0.38) | 0.25 (-0.01) | 117 | 2.52 | 716 | 15.45 | -19 | -0.41 | 4634 | 1020.0 | 946.0 | 1025.0 | 941.0 |
| 2021-03-12 | 82.02 (-0.21) | 0.94 (-0.02) | 0.26 (-0.02) | -322 | -9.33 | -47 | -1.36 | -32 | -0.93 | 3452 | 940.0 | 977.0 | 985.0 | 901.0 |
| 2021-03-05 | 82.23 (-0.38) | 0.96 (+0.06) | 0.28 (0.0) | -852 | -16.23 | 126 | 2.4 | 3 | 0.06 | 5251 | 944.0 | 1010.0 | 1030.0 | 893.0 |
| 2021-02-26 | 82.61 (-0.19) | 0.9 (+0.03) | 0.28 (0.0) | -333 | -7.86 | 45 | 1.06 | -14 | -0.33 | 4234 | 970.0 | 1055.0 | 1080.0 | 970.0 |
| 2021-02-19 | 82.8 (-0.28) | 0.87 (-0.03) | 0.28 (+0.01) | -515 | -13.17 | -58 | -1.48 | 26 | 0.67 | 3909 | 1020.0 | 1045.0 | 1095.0 | 993.0 |
| 2021-02-05 | 83.08 (-0.11) | 0.9 (-0.02) | 0.27 (-0.02) | -211 | -4.1 | -24 | -0.47 | -31 | -0.6 | 5142 | 1040.0 | 1030.0 | 1085.0 | 971.0 |
| 2021-01-29 | 83.19 (-0.11) | 0.92 (-0.09) | 0.29 (+0.01) | -214 | -3.01 | -187 | -2.63 | 20 | 0.28 | 7099 | 1000.0 | 1145.0 | 1215.0 | 998.0 |
| 2021-01-22 | 83.3 (-0.22) | 1.01 (+0.07) | 0.28 (+0.01) | -418 | -10.09 | 148 | 3.57 | 2 | 0.05 | 4144 | 1145.0 | 1130.0 | 1180.0 | 1090.0 |
| 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 | |||
| 2021-01-15 | 83.52 (-0.05) | 0.94 (+0.08) | 0.27 (-0.01) | -100 | -1.96 | 148 | 2.9 | -7 | -0.14 | 5102 | 1135.0 | 1040.0 | 1195.0 | 1010.0 |
| 2021-01-08 | 83.57 (+0.68) | 0.86 (-0.01) | 0.28 (-0.01) | 1293 | 27.46 | -15 | -0.32 | -21 | -0.45 | 4709 | 1035.0 | 891.0 | 1050.0 | 891.0 |
| 2020-12-31 | 82.89 (+0.18) | 0.87 (-0.06) | 0.29 (+0.02) | 377 | 23.64 | -8 | -0.5 | 35 | 2.19 | 1595 | 900.0 | 885.0 | 916.0 | 871.0 |
| 2020-12-25 | 82.71 (-0.01) | 0.93 (0.0) | 0.27 (0.0) | -2 | -0.14 | 9 | 0.61 | -6 | -0.41 | 1476 | 874.0 | 887.0 | 890.0 | 860.0 |
| 2020-12-18 | 82.72 (+0.05) | 0.93 (+0.02) | 0.27 (0.0) | 38 | 0.77 | 37 | 0.75 | 12 | 0.24 | 4934 | 895.0 | 886.0 | 925.0 | 850.0 |
| 2020-12-11 | 82.67 (+0.33) | 0.91 (+0.04) | 0.27 (-0.02) | 587 | 13.24 | 75 | 1.69 | -50 | -1.13 | 4435 | 891.0 | 841.0 | 929.0 | 825.0 |
| 2020-12-04 | 82.34 (-0.05) | 0.87 (+0.11) | 0.29 (+0.04) | 79 | 1.44 | 201 | 3.66 | 72 | 1.31 | 5499 | 840.0 | 815.0 | 884.0 | 810.0 |
| 2020-11-27 | 82.39 (+0.44) | 0.76 (-0.14) | 0.25 (+0.01) | 818 | 21.99 | -257 | -6.91 | 20 | 0.54 | 3720 | 819.0 | 828.0 | 828.0 | 797.0 |
| 2020-11-20 | 81.95 (+0.16) | 0.9 (-0.04) | 0.24 (0.0) | 310 | 9.59 | -87 | -2.69 | 0 | 0.0 | 3233 | 824.0 | 809.0 | 838.0 | 789.0 |
| 2020-11-13 | 81.79 (+0.25) | 0.94 (-0.01) | 0.24 (+0.01) | 358 | 6.19 | -15 | -0.26 | 19 | 0.33 | 5783 | 807.0 | 763.0 | 847.0 | 756.0 |
| 2020-11-06 | 81.54 (-0.11) | 0.95 (+0.03) | 0.23 (-0.02) | -196 | -3.17 | 68 | 1.1 | -38 | -0.62 | 6178 | 750.0 | 770.0 | 789.0 | 712.0 |
| 2020-10-30 | 81.65 (+0.44) | 0.92 (-0.02) | 0.25 (+0.02) | 862 | 11.97 | -44 | -0.61 | 49 | 0.68 | 7202 | 768.0 | 712.0 | 768.0 | 693.0 |
| 2020-10-23 | 81.21 (+0.23) | 0.94 (+0.08) | 0.23 (-0.02) | 460 | 11.44 | 142 | 3.53 | -40 | -1.0 | 4020 | 708.0 | 666.0 | 721.0 | 655.0 |
| 2020-10-16 | 80.98 (+0.29) | 0.86 (-0.03) | 0.25 (0.0) | 441 | 10.15 | -46 | -1.06 | 5 | 0.12 | 4346 | 670.0 | 650.0 | 690.0 | 646.0 |
| 2020-10-08 | 80.69 (+0.07) | 0.89 (-0.02) | 0.25 (0.0) | 92 | 3.21 | -45 | -1.57 | -4 | -0.14 | 2869 | 648.0 | 651.0 | 666.0 | 640.0 |
| 2020-09-30 | 80.62 (+0.33) | 0.91 (+0.09) | 0.25 (+0.01) | 647 | 22.88 | -59 | -2.09 | 18 | 0.64 | 2828 | 651.0 | 628.0 | 652.0 | 612.0 |
| 2020-09-25 | 80.29 (-0.03) | 0.82 (-0.12) | 0.24 (-0.01) | -55 | -1.54 | -219 | -6.12 | -14 | -0.39 | 3578 | 618.0 | 684.0 | 689.0 | 614.0 |
| 2020-09-18 | 80.32 (-0.14) | 0.94 (-0.03) | 0.25 (-0.01) | -288 | -4.6 | -65 | -1.04 | -19 | -0.3 | 6266 | 684.0 | 687.0 | 699.0 | 660.0 |
| 2020-09-11 | 80.46 (+0.34) | 0.97 (-0.02) | 0.26 (-0.07) | 621 | 12.5 | -26 | -0.52 | -131 | -2.64 | 4968 | 687.0 | 673.0 | 687.0 | 632.0 |
| 2020-09-04 | 80.12 (+0.11) | 0.99 (-0.06) | 0.33 (+0.01) | 240 | 4.21 | -119 | -2.09 | 10 | 0.18 | 5695 | 673.0 | 711.0 | 718.0 | 650.0 |
| 2020-08-28 | 80.01 (+0.23) | 1.05 (-0.05) | 0.32 (+0.09) | 420 | 7.26 | -97 | -1.68 | 169 | 2.92 | 5784 | 697.0 | 651.0 | 702.0 | 651.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 79.78 (+0.42) | 1.1 (-0.06) | 0.23 (-0.02) | 858 | 18.96 | -102 | -2.25 | -43 | -0.95 | 4525 | 651.0 | 667.0 | 676.0 | 624.0 |
| 2020-08-14 | 79.36 (+0.31) | 1.16 (-0.13) | 0.25 (-0.02) | 621 | 13.55 | -248 | -5.41 | -26 | -0.57 | 4583 | 667.0 | 661.0 | 679.0 | 637.0 |
| 2020-08-07 | 79.05 (+0.39) | 1.29 (-0.08) | 0.27 (-0.02) | 713 | 8.49 | -162 | -1.93 | -41 | -0.49 | 8395 | 664.0 | 610.0 | 682.0 | 601.0 |
| 2020-07-31 | 78.66 (+0.64) | 1.37 (-0.13) | 0.29 (0.0) | 1181 | 7.96 | -246 | -1.66 | -2 | -0.01 | 14833 | 614.0 | 569.0 | 640.0 | 553.0 |
| 2020-07-24 | 78.02 (+0.14) | 1.5 (+0.08) | 0.29 (+0.04) | 275 | 3.66 | 148 | 1.97 | 73 | 0.97 | 7508 | 559.0 | 576.0 | 612.0 | 555.0 |
| 2020-07-17 | 77.88 (+0.83) | 1.42 (-0.01) | 0.25 (-0.02) | 1553 | 19.98 | -9 | -0.12 | -32 | -0.41 | 7774 | 576.0 | 531.0 | 596.0 | 526.0 |
| 2020-07-10 | 77.05 (+0.76) | 1.43 (-0.1) | 0.27 (+0.01) | 1435 | 11.4 | -191 | -1.52 | 22 | 0.17 | 12593 | 523.0 | 521.0 | 553.0 | 518.0 |
| 2020-07-03 | 76.29 (+0.13) | 1.53 (-0.45) | 0.26 (0.0) | 294 | 8.1 | -197 | -5.43 | -15 | -0.41 | 3629 | 508.0 | 508.0 | 525.0 | 504.0 |
| 2020-06-24 | 76.16 (+0.24) | 1.98 (-0.11) | 0.26 (-0.01) | 636 | 15.5 | -224 | -5.46 | -1 | -0.02 | 4104 | 500.0 | 518.0 | 530.0 | 481.0 |
| 2020-06-19 | 75.92 (+0.77) | 2.09 (-0.13) | 0.27 (0.0) | 1394 | 17.78 | -237 | -3.02 | -10 | -0.13 | 7839 | 513.0 | 496.0 | 528.0 | 496.0 |
| 2020-06-12 | 75.15 (-0.07) | 2.22 (-0.21) | 0.27 (-0.03) | -158 | -1.81 | -394 | -4.52 | -64 | -0.73 | 8720 | 496.0 | 500.0 | 530.0 | 479.5 |
| 2020-06-05 | 75.22 (-1.03) | 2.43 (-0.39) | 0.3 (+0.03) | -2184 | -22.17 | -746 | -7.57 | 72 | 0.73 | 9852 | 493.0 | 500.0 | 522.0 | 492.0 |
| 2020-05-29 | 76.25 (-0.61) | 2.82 (-0.08) | 0.27 (+0.02) | -1164 | -10.49 | -137 | -1.24 | 26 | 0.23 | 11092 | 515.0 | 547.0 | 600.0 | 515.0 |
| 2020-05-22 | 76.86 (+5.82) | 2.9 (+0.01) | 0.25 (-0.02) | 226 | 6.44 | 7 | 0.2 | -26 | -0.74 | 3511 | 543.0 | 550.0 | 562.0 | 536.0 |
| 2020-05-15 | 71.04 (+0.14) | 2.89 (-0.03) | 0.27 (-0.02) | 470 | 8.16 | -58 | -1.01 | -54 | -0.94 | 5761 | 555.0 | 575.0 | 589.0 | 523.0 |
| 2020-05-08 | 70.9 (+0.17) | 2.92 (-0.01) | 0.29 (-0.01) | 613 | 7.54 | -12 | -0.15 | -11 | -0.14 | 8125 | 561.0 | 545.0 | 575.0 | 532.0 |
| 2020-04-30 | 70.73 (+0.85) | 2.93 (+0.1) | 0.3 (+0.02) | 1675 | 20.48 | 186 | 2.27 | 41 | 0.5 | 8179 | 579.0 | 512.0 | 590.0 | 508.0 |
| 2020-04-24 | 69.88 (+0.14) | 2.83 (+0.23) | 0.28 (-0.03) | 439 | 6.86 | 429 | 6.7 | -56 | -0.87 | 6401 | 496.0 | 503.0 | 523.0 | 488.5 |
| 2020-04-17 | 69.74 (+0.67) | 2.6 (-0.04) | 0.31 (+0.03) | 1076 | 11.67 | -64 | -0.69 | 51 | 0.55 | 9222 | 497.0 | 471.0 | 507.0 | 456.5 |
| 2020-04-10 | 69.07 (+0.6) | 2.64 (-0.15) | 0.28 (+0.07) | 621 | 4.46 | -293 | -2.11 | 135 | 0.97 | 13909 | 472.0 | 450.5 | 503.0 | 446.5 |
| 2020-04-01 | 68.47 (+0.04) | 2.79 (0.0) | 0.21 (+0.03) | -172 | -3.09 | -411 | -7.37 | 52 | 0.93 | 5575 | 440.0 | 431.0 | 467.0 | 416.0 |
| 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 | |||
| 2020-03-27 | 68.43 (+0.82) | 2.79 (-0.21) | 0.18 (-0.02) | 1389 | 11.43 | -390 | -3.21 | -27 | -0.22 | 12151 | 443.0 | 340.0 | 486.0 | 330.0 |
| 2020-03-20 | 67.61 (-0.27) | 3.0 (+0.37) | 0.2 (-0.05) | -505 | -2.86 | 685 | 3.88 | -96 | -0.54 | 17642 | 300.0 | 415.5 | 430.0 | 277.0 |
| 2020-03-13 | 67.88 (-0.57) | 2.63 (+0.09) | 0.25 (-0.03) | -1084 | -12.23 | 175 | 1.97 | -56 | -0.63 | 8864 | 404.0 | 470.0 | 492.5 | 386.5 |
| 2020-03-06 | 68.45 (-0.33) | 2.54 (+0.13) | 0.28 (-0.02) | -607 | -9.22 | 248 | 3.77 | -35 | -0.53 | 6580 | 483.0 | 467.0 | 506.0 | 462.5 |
| 2020-02-27 | 68.78 (-0.65) | 2.41 (-0.01) | 0.3 (+0.02) | -868 | -16.12 | -20 | -0.37 | 24 | 0.45 | 5385 | 481.5 | 518.0 | 526.0 | 480.0 |
| 2020-02-21 | 69.43 (+0.01) | 2.42 (-0.09) | 0.28 (-0.04) | 77 | 1.11 | -169 | -2.43 | -62 | -0.89 | 6946 | 523.0 | 520.0 | 549.0 | 515.0 |
| 2020-02-14 | 69.42 (+0.16) | 2.51 (+0.03) | 0.32 (+0.01) | -89 | -1.38 | 67 | 1.04 | 5 | 0.08 | 6465 | 523.0 | 500.0 | 530.0 | 487.0 |
| 2020-02-07 | 69.26 (+0.46) | 2.48 (+0.35) | 0.31 (+0.03) | 867 | 8.33 | 654 | 6.28 | 58 | 0.56 | 10414 | 512.0 | 463.0 | 530.0 | 451.0 |
| 2020-01-31 | 68.8 (-0.12) | 2.13 (+0.02) | 0.28 (-0.02) | -180 | -4.15 | 34 | 0.78 | -25 | -0.58 | 4337 | 469.0 | 500.0 | 503.0 | 460.0 |
| 2020-01-20 | 68.92 (-0.01) | 2.11 (+0.16) | 0.3 (+0.01) | -12 | -0.66 | 307 | 16.99 | 4 | 0.22 | 1807 | 520.0 | 512.0 | 536.0 | 512.0 |
| 2020-01-17 | 68.93 (-0.3) | 1.95 (+0.09) | 0.29 (-0.07) | -514 | -7.18 | 163 | 2.28 | -122 | -1.7 | 7162 | 507.0 | 540.0 | 541.0 | 500.0 |
| 2020-01-10 | 69.23 (+0.7) | 1.86 (+0.09) | 0.36 (-0.04) | 1320 | 12.98 | 177 | 1.74 | -74 | -0.73 | 10167 | 527.0 | 450.0 | 527.0 | 421.5 |
| 2020-01-03 | 68.53 (-0.2) | 1.77 (+0.01) | 0.4 (-0.05) | -370 | -11.97 | 25 | 0.81 | -99 | -3.2 | 3091 | 450.0 | 482.0 | 508.0 | 450.0 |
| 2019-12-31 | 68.73 (+0.2) | 1.76 (+0.02) | 0.45 (+0.13) | 475 | 15.73 | 40 | 1.32 | 241 | 7.98 | 3020 | 466.5 | 447.0 | 472.0 | 444.0 |
| 2019-12-27 | 68.53 (+0.13) | 1.74 (-0.03) | 0.32 (+0.01) | 141 | 6.87 | -73 | -3.56 | 30 | 1.46 | 2051 | 441.5 | 432.5 | 443.0 | 432.0 |
| 2019-12-20 | 68.4 (-0.13) | 1.77 (+0.02) | 0.31 (+0.03) | -249 | -4.26 | 51 | 0.87 | 59 | 1.01 | 5851 | 433.0 | 447.5 | 455.5 | 432.0 |
| 2019-12-13 | 68.53 (+0.31) | 1.75 (+0.04) | 0.28 (+0.02) | 574 | 13.74 | 76 | 1.82 | 28 | 0.67 | 4178 | 449.0 | 454.5 | 454.5 | 434.5 |
| 2019-12-06 | 68.22 (+0.13) | 1.71 (+0.09) | 0.26 (+0.01) | 319 | 6.74 | 172 | 3.63 | 14 | 0.3 | 4735 | 451.5 | 441.0 | 458.0 | 428.5 |
| 2019-11-29 | 68.09 (+0.29) | 1.62 (+0.07) | 0.25 (-0.03) | 651 | 10.6 | 128 | 2.08 | -52 | -0.85 | 6144 | 441.0 | 419.0 | 458.0 | 417.5 |
| 2019-11-22 | 67.8 (-0.02) | 1.55 (+0.03) | 0.28 (-0.04) | -140 | -2.82 | 46 | 0.93 | -76 | -1.53 | 4967 | 414.0 | 447.5 | 449.0 | 410.5 |
| 2019-11-15 | 67.82 (0.0) | 1.52 (+0.01) | 0.32 (0.0) | 454 | 11.29 | 21 | 0.52 | 9 | 0.22 | 4020 | 448.0 | 446.0 | 454.5 | 435.0 |
| 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 | |||
| 2019-11-08 | 67.82 (+0.12) | 1.51 (+0.06) | 0.32 (-0.06) | -256 | -3.55 | 123 | 1.7 | -112 | -1.55 | 7217 | 437.5 | 450.0 | 450.0 | 420.5 |
| 2019-11-01 | 67.7 (+0.41) | 1.45 (+0.2) | 0.38 (+0.06) | 947 | 11.49 | 374 | 4.54 | 107 | 1.3 | 8239 | 444.0 | 419.0 | 446.0 | 410.5 |
| 2019-10-25 | 67.29 (+0.45) | 1.25 (-0.13) | 0.32 (+0.03) | 965 | 15.26 | -251 | -3.97 | 56 | 0.89 | 6325 | 416.5 | 427.0 | 427.0 | 401.5 |
| 2019-10-18 | 66.84 (+1.85) | 1.38 (+0.05) | 0.29 (-0.07) | 3860 | 28.5 | 97 | 0.72 | -128 | -0.95 | 13542 | 426.5 | 400.0 | 432.0 | 400.0 |
| 2019-10-09 | 64.99 (+0.21) | 1.33 (-0.01) | 0.36 (0.0) | 283 | 6.22 | -14 | -0.31 | -8 | -0.18 | 4547 | 377.0 | 370.0 | 386.5 | 363.0 |
| 2019-10-04 | 64.78 (-0.17) | 1.34 (+0.06) | 0.36 (+0.01) | 108 | 2.07 | 100 | 1.92 | 14 | 0.27 | 5208 | 371.5 | 371.0 | 379.0 | 363.0 |
| 2019-09-27 | 64.95 (+0.37) | 1.28 (+0.07) | 0.35 (-0.04) | 856 | 9.67 | 33 | 0.37 | -71 | -0.8 | 8854 | 369.5 | 378.0 | 390.0 | 369.5 |
| 2019-09-20 | 64.58 (-0.34) | 1.21 (+0.1) | 0.39 (-0.02) | -646 | -6.64 | 194 | 1.99 | -31 | -0.32 | 9726 | 365.5 | 370.5 | 379.0 | 361.0 |
| 2019-09-12 | 64.92 (+2.58) | 1.11 (+0.17) | 0.41 (0.0) | 4735 | 24.88 | 312 | 1.64 | 2 | 0.01 | 19029 | 368.5 | 330.0 | 375.0 | 320.0 |
| 2019-09-06 | 62.34 (+0.68) | 0.94 (+0.05) | 0.41 (+0.02) | 474 | 7.4 | 104 | 1.62 | 37 | 0.58 | 6403 | 330.0 | 327.0 | 332.0 | 314.0 |
| 2019-08-30 | 61.66 (+0.03) | 0.89 (-0.29) | 0.39 (+0.01) | -149 | -1.82 | -546 | -6.66 | 20 | 0.24 | 8194 | 323.5 | 318.0 | 337.5 | 304.5 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 74.35 (+0.78) | 1.22 (-0.13) | 0.35 (-0.03) | 1329 | 14.34 | -241 | -2.6 | -57 | -0.62 | 9268 | 1055.0 | 1140.0 | 1200.0 | 1030.0 |
| 2024-03-29 | 73.57 (+0.26) | 1.35 (-0.06) | 0.38 (+0.01) | 631 | 4.29 | -131 | -0.89 | 4 | 0.03 | 14715 | 1120.0 | 1270.0 | 1290.0 | 1030.0 |
| 2024-02-29 | 73.31 (-0.63) | 1.41 (+0.18) | 0.37 (+0.03) | -1372 | -10.25 | 357 | 2.67 | 63 | 0.47 | 13391 | 1210.0 | 963.0 | 1210.0 | 963.0 |
| 2024-01-31 | 73.94 (-0.99) | 1.23 (+0.06) | 0.34 (-0.01) | -2211 | -17.7 | 54 | 0.43 | -9 | -0.07 | 12492 | 940.0 | 1005.0 | 1010.0 | 932.0 |
| 2023-12-29 | 74.93 (-1.03) | 1.17 (-0.17) | 0.35 (-0.01) | -1891 | -15.49 | -347 | -2.84 | -29 | -0.24 | 12205 | 1010.0 | 1075.0 | 1085.0 | 975.0 |
| 2023-11-30 | 75.96 (+0.24) | 1.34 (-0.35) | 0.36 (+0.02) | 501 | 4.73 | -684 | -6.46 | 51 | 0.48 | 10590 | 1085.0 | 1055.0 | 1125.0 | 1005.0 |
| 2023-10-31 | 75.72 (-0.04) | 1.69 (+0.26) | 0.34 (+0.02) | -183 | -1.38 | 540 | 4.06 | 29 | 0.22 | 13288 | 1060.0 | 980.0 | 1115.0 | 976.0 |
| 2023-09-28 | 75.76 (-0.13) | 1.43 (+0.2) | 0.32 (0.0) | -421 | -4.78 | 401 | 4.55 | -4 | -0.05 | 8816 | 979.0 | 919.0 | 1010.0 | 903.0 |
| 2023-08-31 | 75.89 (-0.11) | 1.23 (0.0) | 0.32 (-0.05) | -94 | -0.73 | 8 | 0.06 | -95 | -0.74 | 12849 | 920.0 | 935.0 | 1000.0 | 860.0 |
| 2023-07-31 | 76.0 (-0.66) | 1.23 (-0.13) | 0.37 (-0.03) | -1551 | -11.03 | -294 | -2.09 | -59 | -0.42 | 14061 | 932.0 | 1040.0 | 1045.0 | 894.0 |
| 2023-06-30 | 76.66 (-0.58) | 1.36 (-0.64) | 0.4 (+0.02) | -908 | -6.58 | -1276 | -9.25 | 42 | 0.3 | 13789 | 1025.0 | 992.0 | 1070.0 | 967.0 |
| 2023-05-31 | 77.24 (-0.56) | 2.0 (-0.43) | 0.38 (+0.06) | -318 | -2.42 | -861 | -6.55 | 113 | 0.86 | 13138 | 992.0 | 1105.0 | 1125.0 | 974.0 |
| 2023-04-28 | 77.8 (-0.81) | 2.43 (+0.2) | 0.32 (+0.03) | -1882 | -12.68 | 402 | 2.71 | 65 | 0.44 | 14848 | 1110.0 | 1170.0 | 1245.0 | 995.0 |
| 2023-03-31 | 78.61 (-0.77) | 2.23 (+0.35) | 0.29 (+0.02) | -1451 | -9.18 | 428 | 2.71 | 43 | 0.27 | 15798 | 1185.0 | 1120.0 | 1220.0 | 1040.0 |
| 2023-02-24 | 79.38 (-0.1) | 1.88 (+0.22) | 0.27 (+0.01) | -185 | -1.28 | 444 | 3.07 | 12 | 0.08 | 14486 | 1075.0 | 1040.0 | 1130.0 | 1020.0 |
| 2023-01-31 | 79.48 (+0.89) | 1.66 (+0.21) | 0.26 (+0.04) | 1704 | 14.48 | 415 | 3.53 | 95 | 0.81 | 11767 | 1020.0 | 931.0 | 1045.0 | 869.0 |
| 2022-12-30 | 78.59 (-0.43) | 1.45 (+0.29) | 0.22 (-0.04) | -832 | -7.58 | 663 | 6.04 | -77 | -0.7 | 10982 | 931.0 | 953.0 | 989.0 | 887.0 |
| 2022-11-30 | 79.02 (+0.52) | 1.16 (+0.18) | 0.26 (+0.02) | 1028 | 6.63 | 366 | 2.36 | 42 | 0.27 | 15511 | 945.0 | 754.0 | 945.0 | 739.0 |
| 2022-10-31 | 78.5 (+0.15) | 0.98 (+0.07) | 0.24 (+0.07) | 445 | 4.0 | -46 | -0.41 | 126 | 1.13 | 11116 | 740.0 | 732.0 | 793.0 | 642.0 |
| 2022-09-30 | 78.35 (-0.01) | 0.91 (0.0) | 0.17 (-0.04) | -182 | -1.51 | 2 | 0.02 | -68 | -0.56 | 12044 | 732.0 | 814.0 | 815.0 | 704.0 |
| 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 | 78.36 (-0.14) | 0.91 (-0.01) | 0.21 (-0.02) | -153 | -1.13 | -10 | -0.07 | -42 | -0.31 | 13566 | 824.0 | 812.0 | 859.0 | 745.0 |
| 2022-07-29 | 78.5 (-0.05) | 0.92 (-0.13) | 0.23 (+0.02) | -188 | -1.34 | -270 | -1.92 | 40 | 0.28 | 14050 | 817.0 | 991.0 | 1010.0 | 807.0 |
| 2022-06-30 | 78.55 (+0.47) | 1.05 (+0.25) | 0.21 (+0.09) | 1183 | 6.29 | 315 | 1.68 | 167 | 0.89 | 18800 | 991.0 | 949.0 | 1080.0 | 938.0 |
| 2022-05-31 | 78.08 (-5.35) | 0.8 (+0.03) | 0.12 (+0.01) | 613 | 5.41 | 63 | 0.56 | 24 | 0.21 | 11325 | 950.0 | 812.0 | 950.0 | 778.0 |
| 2022-04-29 | 83.43 (+0.6) | 0.77 (-0.09) | 0.11 (+0.02) | 1199 | 9.85 | -191 | -1.57 | 36 | 0.3 | 12172 | 812.0 | 926.0 | 946.0 | 787.0 |
| 2022-03-31 | 82.83 (-0.08) | 0.86 (+0.11) | 0.09 (+0.03) | 84 | 0.78 | -71 | -0.66 | 71 | 0.66 | 10760 | 931.0 | 939.0 | 980.0 | 799.0 |
| 2022-02-25 | 82.91 (+0.12) | 0.75 (-0.05) | 0.06 (0.0) | 226 | 2.68 | -111 | -1.32 | 7 | 0.08 | 8440 | 920.0 | 957.0 | 994.0 | 901.0 |
| 2022-01-26 | 82.79 (+0.21) | 0.8 (+0.24) | 0.06 (-0.02) | 490 | 4.82 | 488 | 4.8 | -53 | -0.52 | 10165 | 956.0 | 1045.0 | 1045.0 | 906.0 |
| 2021-12-30 | 82.58 (+1.17) | 0.56 (0.0) | 0.08 (-0.08) | 2494 | 21.92 | 3 | 0.03 | -144 | -1.27 | 11377 | 1020.0 | 846.0 | 1045.0 | 833.0 |
| 2021-11-30 | 81.41 (+0.44) | 0.56 (0.0) | 0.16 (-0.08) | 631 | 2.72 | -1 | -0.0 | -169 | -0.73 | 23222 | 855.0 | 833.0 | 965.0 | 749.0 |
| 2021-10-29 | 80.97 (+4.55) | 0.56 (-0.18) | 0.24 (-0.03) | 417 | 1.87 | -285 | -1.28 | -38 | -0.17 | 22284 | 844.0 | 862.0 | 873.0 | 749.0 |
| 2021-09-30 | 76.42 (+0.85) | 0.74 (-0.09) | 0.27 (-0.01) | 1534 | 6.86 | -41 | -0.18 | -9 | -0.04 | 22346 | 875.0 | 845.0 | 1000.0 | 836.0 |
| 2021-08-31 | 75.57 (+0.1) | 0.83 (+0.07) | 0.28 (-0.04) | 187 | 0.87 | 124 | 0.57 | -86 | -0.4 | 21571 | 845.0 | 905.0 | 965.0 | 837.0 |
| 2021-07-30 | 75.47 (+0.08) | 0.76 (-0.71) | 0.32 (+0.04) | 149 | 0.85 | -1341 | -7.66 | 93 | 0.53 | 17516 | 899.0 | 1105.0 | 1180.0 | 891.0 |
| 2021-06-30 | 75.39 (+0.31) | 1.47 (+0.2) | 0.28 (+0.06) | 715 | 6.21 | 22 | 0.19 | 110 | 0.96 | 11511 | 1075.0 | 995.0 | 1155.0 | 953.0 |
| 2021-05-31 | 75.08 (-7.04) | 1.27 (+0.13) | 0.22 (-0.09) | -580 | -3.6 | 246 | 1.53 | -170 | -1.05 | 16119 | 998.0 | 1205.0 | 1215.0 | 901.0 |
| 2021-04-29 | 82.12 (0.0) | 1.14 (-0.06) | 0.31 (+0.05) | -41 | -0.3 | -113 | -0.84 | 98 | 0.73 | 13472 | 1180.0 | 1020.0 | 1240.0 | 1015.0 |
| 2021-03-31 | 82.12 (-0.49) | 1.2 (+0.3) | 0.26 (-0.02) | -1003 | -5.45 | 577 | 3.13 | -36 | -0.2 | 18415 | 1005.0 | 1010.0 | 1050.0 | 893.0 |
| 2021-02-26 | 82.61 (-0.58) | 0.9 (-0.02) | 0.28 (-0.01) | -1059 | -7.97 | -37 | -0.28 | -19 | -0.14 | 13286 | 970.0 | 1030.0 | 1095.0 | 970.0 |
| 2021-01-29 | 83.19 (+0.3) | 0.92 (+0.05) | 0.29 (0.0) | 561 | 2.66 | 94 | 0.45 | -6 | -0.03 | 21056 | 1000.0 | 891.0 | 1215.0 | 891.0 |
| 2020-12-31 | 82.89 (+0.35) | 0.87 (+0.11) | 0.29 (+0.03) | 797 | 4.81 | 314 | 1.9 | 48 | 0.29 | 16556 | 900.0 | 835.0 | 929.0 | 816.0 |
| 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 | |||
| 2020-11-30 | 82.54 (+0.89) | 0.76 (-0.16) | 0.26 (+0.01) | 1572 | 7.74 | -291 | -1.43 | 16 | 0.08 | 20301 | 830.0 | 770.0 | 847.0 | 712.0 |
| 2020-10-30 | 81.65 (+1.03) | 0.92 (+0.01) | 0.25 (0.0) | 1855 | 10.06 | 7 | 0.04 | 10 | 0.05 | 18438 | 768.0 | 651.0 | 768.0 | 640.0 |
| 2020-09-30 | 80.62 (+0.8) | 0.91 (-0.13) | 0.25 (-0.06) | 1509 | 7.02 | -475 | -2.21 | -119 | -0.55 | 21502 | 651.0 | 664.0 | 717.0 | 612.0 |
| 2020-08-31 | 79.82 (+1.16) | 1.04 (-0.33) | 0.31 (+0.02) | 2268 | 9.03 | -622 | -2.48 | 42 | 0.17 | 25125 | 651.0 | 610.0 | 718.0 | 601.0 |
| 2020-07-31 | 78.66 (+2.37) | 1.37 (-0.26) | 0.29 (+0.02) | 4510 | 10.1 | -493 | -1.1 | 42 | 0.09 | 44632 | 614.0 | 519.0 | 640.0 | 504.0 |
| 2020-06-30 | 76.29 (+0.04) | 1.63 (-1.19) | 0.27 (0.0) | -84 | -0.26 | -1603 | -4.97 | 1 | 0.0 | 32224 | 516.0 | 500.0 | 530.0 | 479.5 |
| 2020-05-29 | 76.25 (+5.52) | 2.82 (-0.11) | 0.27 (-0.03) | 145 | 0.51 | -200 | -0.7 | -65 | -0.23 | 28490 | 515.0 | 545.0 | 600.0 | 515.0 |
| 2020-04-30 | 70.73 (+2.17) | 2.93 (+0.07) | 0.3 (+0.08) | 3590 | 9.1 | 129 | 0.33 | 154 | 0.39 | 39462 | 579.0 | 451.0 | 590.0 | 432.0 |
| 2020-03-31 | 68.56 (-0.22) | 2.86 (+0.45) | 0.22 (-0.08) | -758 | -1.54 | 436 | 0.89 | -145 | -0.3 | 49064 | 451.0 | 467.0 | 506.0 | 277.0 |
| 2020-02-27 | 68.78 (-0.02) | 2.41 (+0.28) | 0.3 (+0.02) | -13 | -0.04 | 532 | 1.82 | 25 | 0.09 | 29212 | 481.5 | 463.0 | 549.0 | 451.0 |
| 2020-01-31 | 68.8 (+0.07) | 2.13 (+0.37) | 0.28 (-0.17) | 244 | 0.92 | 706 | 2.66 | -316 | -1.19 | 26566 | 469.0 | 482.0 | 541.0 | 421.5 |
| 2019-12-31 | 68.73 (+0.64) | 1.76 (+0.14) | 0.45 (+0.2) | 1260 | 6.35 | 266 | 1.34 | 372 | 1.88 | 19837 | 466.5 | 441.0 | 472.0 | 428.5 |
| 2019-11-29 | 68.09 (+0.86) | 1.62 (+0.28) | 0.25 (-0.05) | 1612 | 6.04 | 517 | 1.94 | -98 | -0.37 | 26669 | 441.0 | 417.5 | 458.0 | 410.5 |
| 2019-10-31 | 67.23 (+2.28) | 1.34 (+0.06) | 0.3 (-0.05) | 5260 | 15.68 | 107 | 0.32 | -92 | -0.27 | 33543 | 417.5 | 371.0 | 432.0 | 363.0 |
| 2019-09-27 | 64.95 (+3.29) | 1.28 (+0.39) | 0.35 (-0.04) | 5419 | 12.31 | 643 | 1.46 | -63 | -0.14 | 44014 | 369.5 | 327.0 | 390.0 | 314.0 |
| 2019-08-30 | 61.66 (-1.9) | 0.89 (-0.44) | 0.39 (-0.04) | -3630 | -9.41 | -837 | -2.17 | -75 | -0.19 | 38559 | 323.5 | 325.0 | 344.0 | 277.5 |
| 2019-07-31 | 63.56 (-4.18) | 1.33 (+0.63) | 0.43 (+0.08) | -7823 | -18.94 | 1201 | 2.91 | 152 | 0.37 | 41301 | 323.5 | 361.5 | 378.0 | 321.5 |
| 2019-06-28 | 67.74 (-0.64) | 0.7 (+0.03) | 0.35 (+0.05) | -838 | -1.79 | 80 | 0.17 | 84 | 0.18 | 46894 | 348.0 | 322.0 | 356.0 | 300.0 |
| 2019-05-31 | 68.38 () | 0.67 () | 0.3 () | 1210 | 20.1 | -681 | -11.31 | -236 | -3.92 | 6021 | 326.0 | 323.0 | 328.0 | 312.0 |
