- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 66.64 (+0.14) | 1.2 (+0.01) | 0.26 (-0.04) | 567 | 21.36 | 52 | 1.96 | -137 | -5.16 | 2654 | 248.0 | 249.0 | 251.5 | 244.0 |
| 2024-04-15 | 66.5 (-0.01) | 1.19 (+0.01) | 0.3 (-0.02) | -159 | -13.1 | 41 | 3.38 | -119 | -9.8 | 1214 | 251.0 | 256.0 | 257.5 | 249.0 |
| 2024-04-12 | 66.51 (-0.09) | 1.18 (-0.01) | 0.32 (0.0) | -302 | -16.85 | -37 | -2.06 | 11 | 0.61 | 1792 | 259.5 | 254.0 | 263.0 | 252.0 |
| 2024-04-11 | 66.6 (-0.04) | 1.19 (0.0) | 0.32 (0.0) | -202 | -8.97 | -1 | -0.04 | 13 | 0.58 | 2252 | 254.0 | 258.5 | 259.0 | 253.0 |
| 2024-04-10 | 66.64 (+0.05) | 1.19 (0.0) | 0.32 (-0.02) | 470 | 17.22 | -5 | -0.18 | -91 | -3.33 | 2729 | 259.0 | 262.5 | 270.0 | 256.0 |
| 2024-04-09 | 66.59 (-0.16) | 1.19 (0.0) | 0.34 (0.0) | -254 | -23.65 | -3 | -0.28 | -4 | -0.37 | 1074 | 251.5 | 253.5 | 254.0 | 250.0 |
| 2024-04-08 | 66.75 (-0.04) | 1.19 (-0.01) | 0.34 (0.0) | -176 | -8.16 | -44 | -2.04 | 6 | 0.28 | 2156 | 253.0 | 254.0 | 261.0 | 252.0 |
| 2024-04-03 | 66.79 (-0.01) | 1.2 (-0.02) | 0.34 (-0.01) | 171 | 20.6 | -70 | -8.43 | -24 | -2.89 | 830 | 254.0 | 253.5 | 255.5 | 250.5 |
| 2024-04-02 | 66.8 (-0.01) | 1.22 (0.0) | 0.35 (0.0) | 23 | 3.99 | -1 | -0.17 | -8 | -1.39 | 577 | 256.0 | 253.5 | 258.5 | 253.5 |
| 2024-04-01 | 66.81 (-0.02) | 1.22 (0.0) | 0.35 (0.0) | -19 | -5.29 | -4 | -1.11 | -5 | -1.39 | 359 | 255.0 | 255.0 | 256.5 | 253.0 |
| 2024-03-29 | 66.83 (-0.02) | 1.22 (0.0) | 0.35 (0.0) | -77 | -10.24 | -4 | -0.53 | 7 | 0.93 | 752 | 255.0 | 255.0 | 256.5 | 252.5 |
| 2024-03-28 | 66.85 (+0.01) | 1.22 (+0.02) | 0.35 (0.0) | 51 | 3.62 | 70 | 4.97 | -4 | -0.28 | 1409 | 252.5 | 256.0 | 257.0 | 251.5 |
| 2024-03-27 | 66.84 (+0.04) | 1.2 (-0.07) | 0.35 (+0.01) | 182 | 4.52 | -267 | -6.64 | 13 | 0.32 | 4023 | 256.0 | 260.0 | 261.0 | 248.0 |
| 2024-03-26 | 66.8 (+0.18) | 1.27 (-0.06) | 0.34 (-0.03) | 748 | 22.18 | -260 | -7.71 | -116 | -3.44 | 3373 | 252.5 | 257.0 | 265.0 | 248.0 |
| 2024-03-25 | 66.62 (+0.03) | 1.33 (-0.06) | 0.37 (0.0) | 230 | 13.63 | -244 | -14.45 | -9 | -0.53 | 1688 | 257.5 | 260.0 | 260.0 | 256.5 |
| 2024-03-22 | 66.59 (0.0) | 1.39 (-0.05) | 0.37 (0.0) | -63 | -2.73 | -238 | -10.3 | 34 | 1.47 | 2310 | 260.5 | 269.0 | 269.5 | 256.5 |
| 2024-03-21 | 66.59 (+0.08) | 1.44 (-0.05) | 0.37 (+0.02) | 370 | 11.99 | -203 | -6.58 | 86 | 2.79 | 3086 | 267.5 | 257.5 | 270.0 | 257.5 |
| 2024-03-20 | 66.51 (-0.08) | 1.49 (0.0) | 0.35 (-0.01) | -375 | -15.85 | -5 | -0.21 | -52 | -2.2 | 2366 | 253.5 | 259.5 | 262.0 | 252.5 |
| 2024-03-19 | 66.59 (-0.01) | 1.49 (+0.04) | 0.36 (+0.01) | -44 | -3.2 | 169 | 12.28 | 15 | 1.09 | 1376 | 259.5 | 254.0 | 262.0 | 254.0 |
| 2024-03-18 | 66.6 (-0.08) | 1.45 (-0.02) | 0.35 (0.0) | -345 | -15.38 | -69 | -3.08 | 18 | 0.8 | 2243 | 256.0 | 254.5 | 263.5 | 253.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-15 | 66.68 (-0.06) | 1.47 (+0.03) | 0.35 (0.0) | -219 | -11.92 | 116 | 6.31 | 1 | 0.05 | 1837 | 253.0 | 253.0 | 258.5 | 252.5 |
| 2024-03-14 | 66.74 (-0.01) | 1.44 (+0.05) | 0.35 (-0.03) | -40 | -1.43 | 190 | 6.79 | -112 | -4.0 | 2800 | 254.0 | 259.5 | 260.0 | 252.0 |
| 2024-03-13 | 66.75 (+0.09) | 1.39 (+0.05) | 0.38 (-0.01) | 445 | 8.19 | 238 | 4.38 | -64 | -1.18 | 5431 | 260.0 | 263.0 | 267.5 | 253.0 |
| 2024-03-12 | 66.66 (+0.14) | 1.34 (-0.02) | 0.39 (+0.01) | 593 | 15.6 | -105 | -2.76 | 36 | 0.95 | 3801 | 265.0 | 265.0 | 268.0 | 261.5 |
| 2024-03-11 | 66.52 (+0.14) | 1.36 (-0.05) | 0.38 (-0.02) | 385 | 9.7 | -193 | -4.86 | -60 | -1.51 | 3970 | 269.5 | 269.0 | 273.5 | 263.0 |
| 2024-03-08 | 66.38 (-0.03) | 1.41 (+0.03) | 0.4 (-0.07) | -126 | -1.41 | 129 | 1.44 | -308 | -3.44 | 8963 | 269.0 | 284.5 | 292.0 | 261.5 |
| 2024-03-07 | 66.41 (+0.22) | 1.38 (+0.03) | 0.47 (+0.04) | 776 | 5.67 | 103 | 0.75 | 160 | 1.17 | 13694 | 285.0 | 275.0 | 287.5 | 261.5 |
| 2024-03-06 | 66.19 (+0.09) | 1.35 (-0.05) | 0.43 (+0.06) | -132 | -1.33 | -192 | -1.93 | 267 | 2.69 | 9929 | 275.0 | 256.5 | 283.0 | 253.5 |
| 2024-03-05 | 66.1 (-0.07) | 1.4 (+0.08) | 0.37 (-0.07) | -185 | -2.13 | 350 | 4.02 | -311 | -3.57 | 8701 | 265.0 | 247.0 | 267.0 | 244.0 |
| 2024-03-04 | 66.17 (-0.02) | 1.32 (+0.02) | 0.44 (+0.01) | -132 | -4.23 | 67 | 2.14 | 43 | 1.38 | 3124 | 244.0 | 233.5 | 244.0 | 233.5 |
| 2024-03-01 | 66.19 (+0.05) | 1.3 (+0.02) | 0.43 (-0.02) | 103 | 4.07 | 98 | 3.87 | -65 | -2.57 | 2530 | 234.0 | 235.5 | 239.5 | 234.0 |
| 2024-02-29 | 66.14 (+0.11) | 1.28 (0.0) | 0.45 (-0.01) | 495 | 13.51 | -2 | -0.05 | -57 | -1.56 | 3664 | 233.0 | 232.5 | 236.0 | 230.0 |
| 2024-02-27 | 66.03 (+0.28) | 1.28 (0.0) | 0.46 (-0.01) | 1083 | 17.33 | 9 | 0.14 | -32 | -0.51 | 6248 | 229.5 | 225.5 | 237.0 | 225.0 |
| 2024-02-26 | 65.75 (-0.05) | 1.28 (+0.01) | 0.47 (-0.04) | -319 | -6.81 | 46 | 0.98 | -190 | -4.06 | 4681 | 237.0 | 242.5 | 246.0 | 236.5 |
| 2024-02-23 | 65.8 (+0.23) | 1.27 (+0.13) | 0.51 (+0.02) | 887 | 10.34 | 517 | 6.03 | 99 | 1.15 | 8577 | 239.0 | 235.5 | 251.0 | 235.0 |
| 2024-02-22 | 65.57 (-0.28) | 1.14 (+0.14) | 0.49 (+0.1) | -1221 | -23.66 | 620 | 12.01 | 406 | 7.87 | 5161 | 231.5 | 233.0 | 238.5 | 230.0 |
| 2024-02-21 | 65.85 (-0.23) | 1.0 (+0.04) | 0.39 (+0.06) | -998 | -17.81 | 149 | 2.66 | 284 | 5.07 | 5605 | 227.5 | 223.0 | 233.5 | 220.5 |
| 2024-02-20 | 66.08 (+0.09) | 0.96 (+0.05) | 0.33 (+0.01) | 371 | 10.11 | 213 | 5.8 | 26 | 0.71 | 3671 | 222.0 | 213.0 | 224.5 | 213.0 |
| 2024-02-19 | 65.99 (-0.05) | 0.91 (+0.03) | 0.32 (0.0) | -196 | -10.4 | 133 | 7.06 | 23 | 1.22 | 1885 | 212.5 | 212.5 | 216.0 | 210.5 |
| 2024-02-16 | 66.04 (+0.01) | 0.88 (0.0) | 0.32 (0.0) | 87 | 4.5 | -5 | -0.26 | -16 | -0.83 | 1935 | 212.5 | 206.5 | 215.5 | 205.5 |
| 2024-02-15 | 66.03 (-0.26) | 0.88 (-0.04) | 0.32 (+0.01) | -1100 | -30.14 | -138 | -3.78 | 26 | 0.71 | 3650 | 206.5 | 204.0 | 209.0 | 201.0 |
| 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 | |||
| 2024-02-05 | 66.29 (0.0) | 0.92 (+0.02) | 0.31 (-0.01) | -17 | -0.52 | 81 | 2.48 | -44 | -1.35 | 3260 | 208.0 | 205.0 | 209.5 | 204.0 |
| 2024-02-02 | 66.29 (+0.01) | 0.9 (0.0) | 0.32 (-0.06) | 66 | 3.62 | 2 | 0.11 | -244 | -13.4 | 1821 | 203.5 | 198.0 | 203.5 | 197.0 |
| 2024-02-01 | 66.28 (0.0) | 0.9 (0.0) | 0.38 (-0.03) | 67 | 1.69 | -5 | -0.13 | -121 | -3.05 | 3965 | 196.5 | 199.0 | 200.0 | 195.0 |
| 2024-01-31 | 66.28 (-0.13) | 0.9 (0.0) | 0.41 (0.0) | -568 | -21.94 | -2 | -0.08 | -3 | -0.12 | 2589 | 200.5 | 203.0 | 204.5 | 200.5 |
| 2024-01-30 | 66.41 (-0.12) | 0.9 (-0.01) | 0.41 (-0.04) | -492 | -22.57 | -46 | -2.11 | -162 | -7.43 | 2180 | 203.0 | 205.0 | 207.0 | 202.0 |
| 2024-01-29 | 66.53 (-0.07) | 0.91 (0.0) | 0.45 (0.0) | -294 | -29.58 | -1 | -0.1 | -7 | -0.7 | 994 | 205.5 | 201.5 | 205.5 | 199.5 |
| 2024-01-26 | 66.6 (+0.01) | 0.91 (-0.13) | 0.45 (0.0) | 30 | 0.85 | -544 | -15.41 | -19 | -0.54 | 3530 | 201.5 | 202.5 | 204.5 | 197.0 |
| 2024-01-25 | 66.59 (-0.35) | 1.04 (-0.04) | 0.45 (0.0) | -1509 | -31.07 | -180 | -3.71 | 3 | 0.06 | 4857 | 203.5 | 213.0 | 213.5 | 203.0 |
| 2024-01-24 | 66.94 (-0.11) | 1.08 (0.0) | 0.45 (0.0) | -496 | -23.09 | -5 | -0.23 | 15 | 0.7 | 2148 | 210.5 | 216.0 | 218.0 | 210.0 |
| 2024-01-23 | 67.05 (-0.06) | 1.08 (-0.06) | 0.45 (0.0) | -259 | -15.25 | -256 | -15.08 | 14 | 0.82 | 1698 | 216.0 | 216.5 | 218.0 | 215.5 |
| 2024-01-22 | 67.11 (0.0) | 1.14 (-0.02) | 0.45 (+0.02) | 14 | 0.69 | -216 | -10.59 | 55 | 2.7 | 2040 | 216.0 | 214.0 | 217.0 | 213.5 |
| 2024-01-19 | 67.11 (-0.09) | 1.16 (-0.02) | 0.43 (+0.01) | -342 | -11.31 | -97 | -3.21 | 39 | 1.29 | 3023 | 211.5 | 214.0 | 216.0 | 211.0 |
| 2024-01-18 | 67.2 (-0.05) | 1.18 (+0.01) | 0.42 (0.0) | -319 | -15.57 | 29 | 1.42 | 29 | 1.42 | 2049 | 214.0 | 211.5 | 214.0 | 210.0 |
| 2024-01-17 | 67.25 (-0.04) | 1.17 (0.0) | 0.42 (0.0) | -198 | -9.48 | 12 | 0.57 | -14 | -0.67 | 2088 | 211.5 | 210.0 | 214.0 | 209.0 |
| 2024-01-16 | 67.29 (+0.02) | 1.17 (-0.07) | 0.42 (+0.02) | 75 | 3.28 | -294 | -12.87 | 104 | 4.55 | 2284 | 210.5 | 214.0 | 214.5 | 210.0 |
| 2024-01-15 | 67.27 (-0.01) | 1.24 (0.0) | 0.4 (+0.01) | -12 | -0.81 | 7 | 0.47 | 30 | 2.03 | 1480 | 215.5 | 213.0 | 216.5 | 213.0 |
| 2024-01-12 | 67.28 (0.0) | 1.24 (-0.03) | 0.39 (0.0) | 4 | 0.44 | -130 | -14.22 | -3 | -0.33 | 914 | 212.5 | 215.5 | 216.5 | 212.0 |
| 2024-01-11 | 67.28 (-0.05) | 1.27 (0.0) | 0.39 (+0.01) | -258 | -13.35 | 0 | 0.0 | 22 | 1.14 | 1933 | 215.5 | 219.5 | 219.5 | 213.0 |
| 2024-01-10 | 67.33 (-0.08) | 1.27 (0.0) | 0.38 (-0.01) | -281 | -15.79 | 3 | 0.17 | -16 | -0.9 | 1780 | 217.5 | 219.0 | 223.0 | 215.5 |
| 2024-01-09 | 67.41 (+0.15) | 1.27 (0.0) | 0.39 (+0.01) | 641 | 37.14 | 0 | 0.0 | 34 | 1.97 | 1726 | 216.5 | 216.0 | 219.0 | 215.5 |
| 2024-01-08 | 67.26 (-0.12) | 1.27 (0.0) | 0.38 (0.0) | -519 | -39.11 | 1 | 0.08 | 3 | 0.23 | 1327 | 213.0 | 215.0 | 215.0 | 211.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-05 | 67.38 (-0.09) | 1.27 (0.0) | 0.38 (0.0) | -385 | -26.52 | 0 | 0.0 | -18 | -1.24 | 1452 | 215.5 | 216.0 | 218.0 | 212.0 |
| 2024-01-04 | 67.47 (-0.04) | 1.27 (0.0) | 0.38 (-0.01) | -172 | -18.22 | 3 | 0.32 | -31 | -3.28 | 944 | 215.0 | 214.0 | 215.5 | 212.5 |
| 2024-01-03 | 67.51 (-0.21) | 1.27 (+0.11) | 0.39 (0.0) | -905 | -43.49 | 440 | 21.14 | 6 | 0.29 | 2081 | 212.0 | 216.0 | 217.0 | 210.0 |
| 2024-01-02 | 67.72 (-0.12) | 1.16 (+0.14) | 0.39 (-0.01) | -535 | -41.83 | 594 | 46.44 | -30 | -2.35 | 1279 | 215.0 | 213.0 | 215.5 | 212.5 |
| 2023-12-29 | 67.84 (+0.12) | 1.02 (0.0) | 0.4 (0.0) | 483 | 33.82 | -4 | -0.28 | 2 | 0.14 | 1428 | 213.0 | 213.0 | 216.0 | 212.0 |
| 2023-12-28 | 67.72 (+0.01) | 1.02 (0.0) | 0.4 (+0.01) | 28 | 2.68 | -7 | -0.67 | 22 | 2.11 | 1044 | 212.0 | 214.0 | 214.0 | 210.0 |
| 2023-12-27 | 67.71 (+0.07) | 1.02 (-0.01) | 0.39 (0.0) | 330 | 32.51 | -9 | -0.89 | -7 | -0.69 | 1015 | 211.5 | 209.5 | 212.0 | 208.5 |
| 2023-12-26 | 67.64 (0.0) | 1.03 (0.0) | 0.39 (0.0) | -21 | -4.39 | -5 | -1.05 | 21 | 4.39 | 478 | 208.5 | 207.5 | 210.0 | 207.5 |
| 2023-12-25 | 67.64 (-0.04) | 1.03 (0.0) | 0.39 (0.0) | -167 | -47.99 | -9 | -2.59 | -3 | -0.86 | 348 | 207.0 | 207.5 | 210.0 | 206.0 |
| 2023-12-22 | 67.68 (-0.01) | 1.03 (0.0) | 0.39 (0.0) | -48 | -3.04 | -14 | -0.89 | 15 | 0.95 | 1579 | 207.5 | 206.0 | 210.0 | 206.0 |
| 2023-12-21 | 67.69 (-0.14) | 1.03 (+0.04) | 0.39 (+0.01) | -582 | -41.48 | 188 | 13.4 | 9 | 0.64 | 1403 | 205.0 | 205.0 | 206.5 | 203.0 |
| 2023-12-20 | 67.83 (+0.02) | 0.99 (0.0) | 0.38 (-0.01) | 111 | 18.75 | -6 | -1.01 | -25 | -4.22 | 592 | 209.0 | 208.5 | 210.0 | 207.0 |
| 2023-12-19 | 67.81 (-0.13) | 0.99 (+0.02) | 0.39 (0.0) | -577 | -24.91 | 75 | 3.24 | -9 | -0.39 | 2316 | 207.0 | 210.0 | 215.0 | 206.0 |
| 2023-12-18 | 67.94 (-0.08) | 0.97 (-0.01) | 0.39 (-0.01) | -324 | -19.18 | -39 | -2.31 | -27 | -1.6 | 1689 | 207.0 | 212.0 | 212.0 | 205.5 |
| 2023-12-15 | 68.02 (+0.02) | 0.98 (+0.02) | 0.4 (+0.01) | 69 | 2.25 | 100 | 3.27 | 31 | 1.01 | 3060 | 211.0 | 213.0 | 216.5 | 211.0 |
| 2023-12-14 | 68.0 (+0.16) | 0.96 (+0.02) | 0.39 (+0.01) | 685 | 14.74 | 88 | 1.89 | 43 | 0.93 | 4647 | 210.0 | 201.5 | 210.5 | 200.5 |
| 2023-12-13 | 67.84 (-0.03) | 0.94 (0.0) | 0.38 (0.0) | -126 | -3.21 | -1 | -0.03 | -12 | -0.31 | 3930 | 198.0 | 195.0 | 201.5 | 194.5 |
| 2023-12-12 | 67.87 (-0.73) | 0.94 (+0.03) | 0.38 (+0.01) | -3119 | -30.35 | 140 | 1.36 | 69 | 0.67 | 10277 | 194.0 | 195.5 | 202.0 | 191.5 |
| 2023-12-11 | 68.6 (-0.08) | 0.91 (-0.09) | 0.37 (0.0) | -334 | -13.18 | -400 | -15.78 | -17 | -0.67 | 2535 | 209.5 | 213.5 | 214.0 | 208.5 |
| 2023-12-08 | 68.68 (+0.01) | 1.0 (-0.09) | 0.37 (0.0) | 42 | 2.36 | -404 | -22.75 | 24 | 1.35 | 1776 | 212.0 | 215.0 | 215.5 | 209.0 |
| 2023-12-07 | 68.67 (-0.02) | 1.09 (-0.01) | 0.37 (+0.01) | -105 | -7.59 | -3 | -0.22 | 23 | 1.66 | 1383 | 212.5 | 213.5 | 216.0 | 211.5 |
| 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 | |||
| 2023-12-06 | 68.69 (-0.11) | 1.1 (+0.01) | 0.36 (-0.01) | -489 | -32.58 | 2 | 0.13 | -24 | -1.6 | 1501 | 215.0 | 212.0 | 215.5 | 212.0 |
| 2023-12-05 | 68.8 (-0.01) | 1.09 (0.0) | 0.37 (-0.01) | -46 | -2.76 | 1 | 0.06 | -66 | -3.96 | 1665 | 212.0 | 216.5 | 220.0 | 212.0 |
| 2023-12-04 | 68.81 (0.0) | 1.09 (0.0) | 0.38 (0.0) | 16 | 1.06 | 2 | 0.13 | -13 | -0.86 | 1512 | 216.0 | 217.5 | 219.0 | 215.0 |
| 2023-12-01 | 68.81 (-0.03) | 1.09 (0.0) | 0.38 (0.0) | -138 | -8.62 | 23 | 1.44 | 32 | 2.0 | 1600 | 216.5 | 217.5 | 219.5 | 215.0 |
| 2023-11-30 | 68.84 (+0.03) | 1.09 (0.0) | 0.38 (+0.01) | 129 | 5.24 | 2 | 0.08 | 13 | 0.53 | 2464 | 215.0 | 211.5 | 217.0 | 210.0 |
| 2023-11-29 | 68.81 (+0.1) | 1.09 (-0.19) | 0.37 (0.0) | 498 | 16.25 | -799 | -26.08 | 10 | 0.33 | 3064 | 211.5 | 213.0 | 213.0 | 208.0 |
| 2023-11-28 | 68.71 (-0.13) | 1.28 (0.0) | 0.37 (-0.01) | -539 | -20.55 | -8 | -0.3 | -17 | -0.65 | 2623 | 211.0 | 211.0 | 214.5 | 210.5 |
| 2023-11-27 | 68.84 (-0.07) | 1.28 (+0.02) | 0.38 (0.0) | -317 | -17.02 | 83 | 4.46 | -7 | -0.38 | 1862 | 213.5 | 221.5 | 221.5 | 213.0 |
| 2023-11-24 | 68.91 (-0.09) | 1.26 (+0.03) | 0.38 (0.0) | -367 | -13.99 | 113 | 4.31 | -2 | -0.08 | 2623 | 219.5 | 218.5 | 223.5 | 217.5 |
| 2023-11-23 | 69.0 (+0.06) | 1.23 (0.0) | 0.38 (+0.01) | 276 | 7.65 | -10 | -0.28 | 28 | 0.78 | 3607 | 217.5 | 213.0 | 220.5 | 213.0 |
| 2023-11-22 | 68.94 (-0.02) | 1.23 (-0.03) | 0.37 (0.0) | -94 | -6.86 | -99 | -7.22 | -8 | -0.58 | 1371 | 211.5 | 213.5 | 215.5 | 210.5 |
| 2023-11-21 | 68.96 (+0.04) | 1.26 (-0.13) | 0.37 (0.0) | 187 | 6.26 | -555 | -18.59 | 1 | 0.03 | 2985 | 213.0 | 212.0 | 215.0 | 211.0 |
| 2023-11-20 | 68.92 (+0.04) | 1.39 (0.0) | 0.37 (-0.01) | 173 | 11.71 | 2 | 0.14 | -20 | -1.35 | 1477 | 211.0 | 207.5 | 213.5 | 205.0 |
| 2023-11-17 | 68.88 (-0.02) | 1.39 (-0.29) | 0.38 (+0.01) | -108 | -3.1 | -1241 | -35.57 | 31 | 0.89 | 3489 | 206.0 | 209.5 | 212.0 | 203.0 |
| 2023-11-16 | 68.9 (-0.04) | 1.68 (0.0) | 0.37 (0.0) | -153 | -8.03 | -12 | -0.63 | 20 | 1.05 | 1906 | 208.0 | 210.0 | 211.5 | 206.0 |
| 2023-11-15 | 68.94 (+0.04) | 1.68 (-0.06) | 0.37 (+0.01) | 139 | 3.19 | -244 | -5.61 | 17 | 0.39 | 4352 | 206.5 | 214.5 | 219.0 | 206.0 |
| 2023-11-14 | 68.9 (-0.03) | 1.74 (-0.02) | 0.36 (0.0) | -95 | -5.78 | -95 | -5.78 | -7 | -0.43 | 1645 | 208.0 | 205.0 | 209.5 | 201.0 |
| 2023-11-13 | 68.93 (+0.14) | 1.76 (-0.21) | 0.36 (0.0) | 538 | 20.68 | -900 | -34.6 | 23 | 0.88 | 2601 | 205.0 | 209.0 | 209.5 | 204.0 |
| 2023-11-10 | 68.79 (+0.21) | 1.97 (-0.2) | 0.36 (0.0) | 900 | 17.03 | -831 | -15.72 | 3 | 0.06 | 5286 | 208.5 | 210.0 | 210.5 | 204.5 |
| 2023-11-09 | 68.58 (-0.06) | 2.17 (-0.01) | 0.36 (-0.01) | -252 | -5.98 | -68 | -1.61 | -48 | -1.14 | 4212 | 212.5 | 216.0 | 216.5 | 209.0 |
| 2023-11-08 | 68.64 (-0.03) | 2.18 (-0.01) | 0.37 (+0.01) | -124 | -9.33 | -1 | -0.08 | 24 | 1.81 | 1329 | 218.5 | 216.0 | 222.0 | 215.5 |
| 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 | |||
| 2023-11-07 | 68.67 (-0.07) | 2.19 (+0.01) | 0.36 (0.0) | -306 | -28.36 | 12 | 1.11 | -4 | -0.37 | 1079 | 217.5 | 220.0 | 221.0 | 216.0 |
| 2023-11-06 | 68.74 (+0.02) | 2.18 (0.0) | 0.36 (0.0) | 98 | 7.33 | 7 | 0.52 | -8 | -0.6 | 1337 | 219.5 | 219.0 | 223.0 | 218.5 |
| 2023-11-03 | 68.72 (+0.02) | 2.18 (-0.03) | 0.36 (0.0) | 98 | 4.14 | -108 | -4.57 | 21 | 0.89 | 2365 | 214.5 | 213.5 | 217.0 | 211.0 |
| 2023-11-02 | 68.7 (+0.01) | 2.21 (-0.14) | 0.36 (+0.01) | 78 | 1.84 | -622 | -14.65 | 57 | 1.34 | 4246 | 210.5 | 213.0 | 214.0 | 208.0 |
| 2023-11-01 | 68.69 (+0.07) | 2.35 (-0.06) | 0.35 (0.0) | 278 | 4.42 | -239 | -3.8 | -9 | -0.14 | 6292 | 211.0 | 221.5 | 222.0 | 202.0 |
| 2023-10-31 | 68.62 (-0.02) | 2.41 (-0.12) | 0.35 (0.0) | -19 | -0.55 | -520 | -15.1 | -1 | -0.03 | 3443 | 218.0 | 225.5 | 234.0 | 217.0 |
| 2023-10-30 | 68.64 (+0.04) | 2.53 (0.0) | 0.35 (0.0) | 160 | 10.83 | 17 | 1.15 | 7 | 0.47 | 1477 | 224.0 | 220.5 | 226.5 | 220.5 |
| 2023-10-27 | 68.6 (-0.04) | 2.53 (0.0) | 0.35 (0.0) | -240 | -16.93 | -4 | -0.28 | 2 | 0.14 | 1418 | 220.0 | 227.0 | 228.5 | 220.0 |
| 2023-10-26 | 68.64 (+0.01) | 2.53 (-0.13) | 0.35 (-0.01) | -3 | -0.22 | 0 | 0.0 | -63 | -4.64 | 1358 | 224.5 | 225.0 | 227.5 | 221.5 |
| 2023-10-25 | 68.63 (-0.03) | 2.66 (0.0) | 0.36 (0.0) | 22 | 0.63 | 7 | 0.2 | 13 | 0.37 | 3477 | 228.5 | 225.5 | 230.5 | 223.5 |
| 2023-10-24 | 68.66 (-0.07) | 2.66 (0.0) | 0.36 (0.0) | -1 | -0.05 | 0 | 0.0 | 5 | 0.26 | 1898 | 225.5 | 223.0 | 227.0 | 220.5 |
| 2023-10-23 | 68.73 (-0.02) | 2.66 (-0.01) | 0.36 (0.0) | 55 | 3.0 | -40 | -2.18 | -26 | -1.42 | 1836 | 221.5 | 221.0 | 224.0 | 220.5 |
| 2023-10-20 | 68.75 (-0.09) | 2.67 (+0.01) | 0.36 (-0.01) | -360 | -11.78 | 49 | 1.6 | -46 | -1.51 | 3055 | 221.5 | 221.0 | 224.5 | 214.5 |
| 2023-10-19 | 68.84 (+0.09) | 2.66 (-0.03) | 0.37 (-0.01) | 409 | 6.71 | -120 | -1.97 | -8 | -0.13 | 6091 | 218.0 | 222.0 | 223.0 | 215.5 |
| 2023-10-18 | 68.75 (+0.13) | 2.69 (-0.02) | 0.38 (-0.03) | 781 | 22.74 | -70 | -2.04 | -143 | -4.16 | 3434 | 224.0 | 228.5 | 229.0 | 219.0 |
| 2023-10-17 | 68.62 (+0.16) | 2.71 (-0.03) | 0.41 (-0.02) | 651 | 20.86 | -131 | -4.2 | -63 | -2.02 | 3121 | 229.5 | 234.0 | 235.0 | 225.0 |
| 2023-10-16 | 68.46 (+0.02) | 2.74 (-0.03) | 0.43 (-0.03) | 40 | 2.11 | -153 | -8.07 | -152 | -8.02 | 1895 | 229.0 | 233.0 | 233.0 | 228.0 |
| 2023-10-13 | 68.44 (-0.03) | 2.77 (-0.06) | 0.46 (+0.01) | -96 | -2.51 | -223 | -5.83 | 38 | 0.99 | 3823 | 233.0 | 234.5 | 239.5 | 231.5 |
| 2023-10-12 | 68.47 (+0.01) | 2.83 (-0.08) | 0.45 (+0.05) | -393 | -3.31 | -367 | -3.09 | 237 | 2.0 | 11868 | 236.0 | 230.0 | 241.5 | 228.0 |
| 2023-10-11 | 68.46 (-0.21) | 2.91 (-0.03) | 0.4 (+0.02) | -885 | -26.47 | -140 | -4.19 | 51 | 1.53 | 3344 | 253.0 | 262.0 | 265.0 | 252.0 |
| 2023-10-06 | 68.67 (+0.02) | 2.94 (-0.03) | 0.38 (-0.01) | 150 | 17.12 | -111 | -12.67 | -13 | -1.48 | 876 | 269.5 | 271.5 | 273.0 | 267.5 |
| 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 | |||
| 2023-10-05 | 68.65 (+0.28) | 2.97 (-0.19) | 0.39 (0.0) | 1239 | 46.86 | -815 | -30.82 | 4 | 0.15 | 2644 | 269.5 | 267.5 | 270.0 | 265.0 |
| 2023-10-04 | 68.37 (-0.08) | 3.16 (0.0) | 0.39 (+0.01) | -302 | -12.19 | -11 | -0.44 | 11 | 0.44 | 2477 | 265.5 | 273.0 | 274.0 | 263.0 |
| 2023-10-03 | 68.45 (+0.01) | 3.16 (-0.01) | 0.38 (+0.01) | -160 | -9.48 | -3 | -0.18 | 52 | 3.08 | 1687 | 276.0 | 279.0 | 281.5 | 274.0 |
| 2023-10-02 | 68.44 (+0.08) | 3.17 (+0.01) | 0.37 (0.0) | 348 | 15.98 | 3 | 0.14 | 6 | 0.28 | 2178 | 281.5 | 280.0 | 283.0 | 276.0 |
| 2023-09-28 | 68.36 (+0.06) | 3.16 (0.0) | 0.37 (0.0) | 163 | 4.39 | 0 | 0.0 | 8 | 0.22 | 3716 | 276.0 | 273.5 | 278.0 | 273.5 |
| 2023-09-27 | 68.3 (-0.01) | 3.16 (+0.01) | 0.37 (0.0) | -84 | -4.48 | 44 | 2.35 | 5 | 0.27 | 1874 | 274.0 | 268.0 | 275.0 | 266.5 |
| 2023-09-26 | 68.31 (+0.04) | 3.15 (0.0) | 0.37 (-0.01) | 173 | 7.94 | -1 | -0.05 | -41 | -1.88 | 2178 | 271.5 | 270.5 | 276.5 | 269.5 |
| 2023-09-25 | 68.27 (+0.01) | 3.15 (0.0) | 0.38 (+0.02) | 158 | 7.96 | 0 | 0.0 | 67 | 3.37 | 1986 | 271.5 | 265.5 | 274.0 | 263.0 |
| 2023-09-22 | 68.26 (-0.04) | 3.15 (+0.02) | 0.36 (0.0) | -128 | -12.25 | 126 | 12.06 | 17 | 1.63 | 1045 | 264.0 | 255.5 | 264.0 | 253.0 |
| 2023-09-21 | 68.3 (-0.04) | 3.13 (0.0) | 0.36 (0.0) | -218 | -12.94 | 0 | 0.0 | -30 | -1.78 | 1685 | 255.5 | 257.5 | 258.5 | 254.0 |
| 2023-09-20 | 68.34 (+0.07) | 3.13 (+0.04) | 0.36 (-0.01) | 203 | 10.51 | 151 | 7.82 | -11 | -0.57 | 1931 | 261.5 | 254.0 | 265.5 | 253.0 |
| 2023-09-19 | 68.27 (-0.02) | 3.09 (0.0) | 0.37 (0.0) | -72 | -4.03 | -5 | -0.28 | -10 | -0.56 | 1786 | 255.0 | 256.5 | 257.5 | 253.5 |
| 2023-09-18 | 68.29 (+0.05) | 3.09 (-0.09) | 0.37 (0.0) | 164 | 15.47 | -389 | -36.7 | -14 | -1.32 | 1060 | 256.5 | 258.5 | 260.0 | 255.5 |
| 2023-09-15 | 68.24 (+0.08) | 3.18 (-0.03) | 0.37 (0.0) | 319 | 15.49 | -108 | -5.25 | 6 | 0.29 | 2059 | 261.5 | 264.5 | 265.5 | 258.5 |
| 2023-09-14 | 68.16 (+0.09) | 3.21 (-0.13) | 0.37 (0.0) | 408 | 14.88 | -545 | -19.88 | 23 | 0.84 | 2742 | 261.5 | 259.0 | 262.5 | 257.5 |
| 2023-09-13 | 68.07 (-0.16) | 3.34 (-0.05) | 0.37 (0.0) | -127 | -5.19 | -219 | -8.95 | -21 | -0.86 | 2447 | 261.5 | 269.5 | 269.5 | 258.0 |
| 2023-09-12 | 68.23 (+0.12) | 3.39 (-0.09) | 0.37 (0.0) | 489 | 25.17 | -412 | -21.2 | -5 | -0.26 | 1943 | 266.5 | 272.5 | 272.5 | 263.5 |
| 2023-09-11 | 68.11 (0.0) | 3.48 (+0.03) | 0.37 (0.0) | -89 | -13.69 | 135 | 20.77 | -11 | -1.69 | 650 | 270.0 | 272.5 | 274.5 | 269.0 |
| 2023-09-08 | 68.11 (-0.04) | 3.45 (+0.02) | 0.37 (-0.02) | -211 | -15.36 | 91 | 6.62 | -62 | -4.51 | 1374 | 272.0 | 276.0 | 277.0 | 268.0 |
| 2023-09-07 | 68.15 (+0.01) | 3.43 (-0.01) | 0.39 (0.0) | 36 | 5.35 | -22 | -3.27 | -18 | -2.67 | 673 | 275.5 | 274.5 | 278.5 | 272.0 |
| 2023-09-06 | 68.14 (-0.04) | 3.44 (+0.02) | 0.39 (-0.01) | -148 | -6.23 | 62 | 2.61 | -19 | -0.8 | 2376 | 276.0 | 273.0 | 276.5 | 271.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-05 | 68.18 (-0.02) | 3.42 (0.0) | 0.4 (0.0) | -90 | -11.87 | 8 | 1.06 | -5 | -0.66 | 758 | 276.5 | 278.0 | 281.0 | 274.5 |
| 2023-09-04 | 68.2 (+0.07) | 3.42 (+0.03) | 0.4 (-0.01) | 312 | 16.07 | 130 | 6.69 | -52 | -2.68 | 1942 | 278.0 | 272.0 | 281.0 | 270.0 |
| 2023-09-01 | 68.13 (-0.15) | 3.39 (+0.09) | 0.41 (-0.01) | -633 | -28.96 | 399 | 18.25 | -40 | -1.83 | 2186 | 272.0 | 280.0 | 280.0 | 269.5 |
| 2023-08-31 | 68.28 (-0.02) | 3.3 (0.0) | 0.42 (-0.01) | -115 | -3.86 | -2 | -0.07 | -41 | -1.38 | 2976 | 280.0 | 283.5 | 284.0 | 277.5 |
| 2023-08-30 | 68.3 (+0.2) | 3.3 (-0.13) | 0.43 (0.0) | 708 | 33.36 | -589 | -27.76 | 3 | 0.14 | 2122 | 285.5 | 289.5 | 290.5 | 282.5 |
| 2023-08-29 | 68.1 (+0.03) | 3.43 (0.0) | 0.43 (0.0) | 117 | 10.48 | -1 | -0.09 | 6 | 0.54 | 1116 | 282.0 | 278.5 | 282.5 | 277.5 |
| 2023-08-28 | 68.07 (-0.02) | 3.43 (-0.01) | 0.43 (0.0) | -95 | -6.59 | -4 | -0.28 | -22 | -1.53 | 1441 | 278.0 | 283.0 | 283.0 | 276.0 |
| 2023-08-25 | 68.09 (+0.17) | 3.44 (+0.03) | 0.43 (-0.02) | 581 | 13.32 | 119 | 2.73 | -86 | -1.97 | 4361 | 281.5 | 280.0 | 287.5 | 278.5 |
| 2023-08-24 | 67.92 (-0.16) | 3.41 (-0.12) | 0.45 (+0.05) | -764 | -9.28 | -511 | -6.21 | 246 | 2.99 | 8235 | 295.0 | 294.0 | 305.0 | 289.0 |
| 2023-08-23 | 68.08 (+0.07) | 3.53 (-0.02) | 0.4 (0.0) | 241 | 6.69 | -78 | -2.16 | 2 | 0.06 | 3604 | 280.0 | 280.0 | 287.5 | 276.0 |
| 2023-08-22 | 68.01 (+0.03) | 3.55 (+0.06) | 0.4 (+0.02) | 246 | 8.17 | 242 | 8.04 | 58 | 1.93 | 3010 | 276.5 | 272.5 | 281.0 | 272.5 |
| 2023-08-21 | 67.98 (+0.02) | 3.49 (-0.03) | 0.38 (0.0) | 76 | 8.03 | -137 | -14.48 | -6 | -0.63 | 946 | 266.5 | 266.0 | 271.0 | 265.5 |
| 2023-08-18 | 67.96 (-0.02) | 3.52 (+0.03) | 0.38 (-0.02) | -143 | -7.25 | 115 | 5.83 | -57 | -2.89 | 1973 | 266.0 | 274.5 | 275.5 | 265.0 |
| 2023-08-17 | 67.98 (+0.01) | 3.49 (+0.01) | 0.4 (+0.01) | 15 | 0.77 | 66 | 3.37 | 21 | 1.07 | 1956 | 272.5 | 264.5 | 274.5 | 263.5 |
| 2023-08-16 | 67.97 (-0.1) | 3.48 (+0.04) | 0.39 (0.0) | -377 | -17.82 | 176 | 8.32 | 26 | 1.23 | 2116 | 267.5 | 266.5 | 269.0 | 261.5 |
| 2023-08-15 | 68.07 (-0.02) | 3.44 (+0.13) | 0.39 (+0.03) | -111 | -3.63 | 519 | 16.96 | 96 | 3.14 | 3061 | 270.5 | 262.0 | 274.0 | 262.0 |
| 2023-08-14 | 68.09 (-0.04) | 3.31 (0.0) | 0.36 (-0.01) | -142 | -16.03 | 8 | 0.9 | -24 | -2.71 | 886 | 256.5 | 262.0 | 263.5 | 254.0 |
| 2023-08-11 | 68.13 (+0.09) | 3.31 (0.0) | 0.37 (-0.02) | 327 | 7.66 | 2 | 0.05 | -102 | -2.39 | 4269 | 262.0 | 265.5 | 269.0 | 259.0 |
| 2023-08-10 | 68.04 (+0.03) | 3.31 (-0.02) | 0.39 (-0.01) | 95 | 2.66 | -92 | -2.58 | -24 | -0.67 | 3572 | 259.0 | 268.5 | 270.0 | 253.0 |
| 2023-08-09 | 68.01 (-0.01) | 3.33 (0.0) | 0.4 (-0.01) | 397 | 17.02 | -2 | -0.09 | -40 | -1.72 | 2332 | 272.5 | 262.5 | 276.5 | 262.0 |
| 2023-08-08 | 68.02 (+0.1) | 3.33 (0.0) | 0.41 (-0.01) | 419 | 15.0 | 1 | 0.04 | -54 | -1.93 | 2793 | 275.0 | 272.0 | 279.5 | 272.0 |
| 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 | |||
| 2023-08-07 | 67.92 (+0.16) | 3.33 (+0.04) | 0.42 (-0.04) | 679 | 30.43 | 210 | 9.41 | -170 | -7.62 | 2231 | 271.5 | 260.0 | 277.0 | 260.0 |
| 2023-08-04 | 67.76 (+0.01) | 3.29 (-0.02) | 0.46 (-0.01) | -27 | -0.9 | -95 | -3.18 | -30 | -1.0 | 2986 | 261.5 | 260.0 | 264.5 | 253.0 |
| 2023-08-02 | 67.75 (-0.01) | 3.31 (-0.02) | 0.47 (-0.03) | -26 | -0.64 | -115 | -2.82 | -146 | -3.57 | 4084 | 261.5 | 281.5 | 281.5 | 260.0 |
| 2023-08-01 | 67.76 (+0.24) | 3.33 (+0.07) | 0.5 (-0.03) | 1004 | 13.99 | 303 | 4.22 | -121 | -1.69 | 7179 | 282.0 | 280.0 | 299.5 | 274.0 |
| 2023-07-31 | 67.52 (-0.37) | 3.26 (+0.12) | 0.53 (+0.01) | -1825 | -36.82 | 515 | 10.39 | 26 | 0.52 | 4957 | 276.0 | 289.0 | 291.5 | 275.5 |
| 2023-07-28 | 67.89 (+0.18) | 3.14 (0.0) | 0.52 (0.0) | 710 | 19.27 | 5 | 0.14 | 30 | 0.81 | 3685 | 289.0 | 271.0 | 289.0 | 270.0 |
| 2023-07-27 | 67.71 (-0.11) | 3.14 (+0.02) | 0.52 (0.0) | -472 | -17.46 | 71 | 2.63 | -21 | -0.78 | 2704 | 270.0 | 272.5 | 273.5 | 267.5 |
| 2023-07-26 | 67.82 (-0.03) | 3.12 (-0.01) | 0.52 (-0.01) | -108 | -8.44 | -17 | -1.33 | -22 | -1.72 | 1280 | 276.0 | 285.0 | 285.5 | 275.5 |
| 2023-07-25 | 67.85 (+0.05) | 3.13 (0.0) | 0.53 (+0.01) | 163 | 2.98 | -15 | -0.27 | 43 | 0.79 | 5470 | 279.0 | 283.0 | 289.5 | 277.0 |
| 2023-07-24 | 67.8 (-0.11) | 3.13 (0.0) | 0.52 (-0.01) | -493 | -15.12 | 8 | 0.25 | -44 | -1.35 | 3261 | 275.5 | 275.5 | 280.5 | 273.5 |
| 2023-07-21 | 67.91 (+0.05) | 3.13 (0.0) | 0.53 (+0.05) | 148 | 2.83 | 15 | 0.29 | 202 | 3.86 | 5227 | 279.5 | 262.5 | 281.0 | 260.0 |
| 2023-07-20 | 67.86 (-0.08) | 3.13 (+0.03) | 0.48 (+0.02) | -361 | -14.76 | 122 | 4.99 | 64 | 2.62 | 2446 | 268.0 | 265.5 | 268.0 | 260.5 |
| 2023-07-19 | 67.94 (+0.08) | 3.1 (+0.02) | 0.46 (-0.04) | 400 | 15.88 | 83 | 3.29 | -140 | -5.56 | 2519 | 269.5 | 270.0 | 276.0 | 267.5 |
| 2023-07-18 | 67.86 (-0.08) | 3.08 (+0.01) | 0.5 (-0.02) | -374 | -13.71 | 14 | 0.51 | -93 | -3.41 | 2727 | 266.5 | 266.0 | 269.5 | 260.5 |
| 2023-07-17 | 67.94 (-0.43) | 3.07 (0.0) | 0.52 (0.0) | -1912 | -29.15 | 28 | 0.43 | -7 | -0.11 | 6559 | 267.5 | 268.0 | 274.0 | 260.5 |
| 2023-07-14 | 68.37 (-0.08) | 3.07 (0.0) | 0.52 (0.0) | -336 | -7.29 | -16 | -0.35 | 0 | 0.0 | 4607 | 282.0 | 270.0 | 284.0 | 270.0 |
| 2023-07-13 | 68.45 (+0.25) | 3.07 (0.0) | 0.52 (-0.01) | 1044 | 23.87 | 16 | 0.37 | -56 | -1.28 | 4373 | 266.5 | 275.5 | 279.5 | 262.5 |
| 2023-07-12 | 68.2 (-0.05) | 3.07 (+0.21) | 0.53 (-0.01) | -242 | -5.55 | 878 | 20.15 | -7 | -0.16 | 4358 | 271.5 | 265.5 | 278.5 | 265.0 |
| 2023-07-11 | 68.25 (0.0) | 2.86 (+0.01) | 0.54 (+0.01) | 36 | 1.04 | 64 | 1.84 | 44 | 1.27 | 3470 | 261.0 | 254.0 | 265.0 | 254.0 |
| 2023-07-10 | 68.25 (-0.02) | 2.85 (0.0) | 0.53 (0.0) | -98 | -10.03 | -4 | -0.41 | -17 | -1.74 | 977 | 251.5 | 260.0 | 260.0 | 250.5 |
| 2023-07-07 | 68.27 (+0.02) | 2.85 (+0.06) | 0.53 (-0.03) | 93 | 1.71 | 249 | 4.58 | -116 | -2.13 | 5439 | 256.5 | 265.5 | 269.0 | 255.0 |
| 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 | |||
| 2023-07-06 | 68.25 (-0.1) | 2.79 (+0.06) | 0.56 (+0.06) | -484 | -19.58 | 258 | 10.44 | 236 | 9.55 | 2472 | 264.0 | 267.0 | 268.0 | 260.0 |
| 2023-07-05 | 68.35 (-0.07) | 2.73 (+0.06) | 0.5 (-0.01) | -311 | -12.83 | 236 | 9.74 | -47 | -1.94 | 2424 | 270.5 | 273.5 | 279.5 | 266.5 |
| 2023-07-04 | 68.42 (-0.01) | 2.67 (-0.02) | 0.51 (+0.02) | -14 | -0.31 | 486 | 10.93 | 76 | 1.71 | 4445 | 272.0 | 265.0 | 276.0 | 263.0 |
| 2023-07-03 | 68.43 (+0.03) | 2.69 (0.0) | 0.49 (+0.01) | 133 | 7.65 | 12 | 0.69 | 42 | 2.42 | 1738 | 256.5 | 250.0 | 257.0 | 249.5 |
| 2023-06-30 | 68.4 (+0.06) | 2.69 (0.0) | 0.48 (+0.02) | 225 | 12.81 | -5 | -0.28 | 96 | 5.46 | 1757 | 250.5 | 245.5 | 252.0 | 242.0 |
| 2023-06-29 | 68.34 (-0.01) | 2.69 (0.0) | 0.46 (-0.02) | 16 | 1.27 | 11 | 0.87 | -77 | -6.12 | 1259 | 246.0 | 245.0 | 249.0 | 243.0 |
| 2023-06-28 | 68.35 (-0.02) | 2.69 (+0.01) | 0.48 (0.0) | 13 | 0.87 | 18 | 1.21 | -11 | -0.74 | 1488 | 242.5 | 246.0 | 250.0 | 241.0 |
| 2023-06-27 | 68.37 (-0.06) | 2.68 (+0.01) | 0.48 (+0.04) | -205 | -11.3 | 28 | 1.54 | 175 | 9.65 | 1814 | 244.5 | 248.0 | 248.5 | 242.5 |
| 2023-06-26 | 68.43 (-0.12) | 2.67 (-0.01) | 0.44 (0.0) | -542 | -14.11 | -1 | -0.03 | 25 | 0.65 | 3842 | 249.0 | 241.0 | 252.0 | 240.0 |
| 2023-06-21 | 68.55 (+0.03) | 2.68 (-0.02) | 0.44 (0.0) | 158 | 6.01 | -103 | -3.92 | -12 | -0.46 | 2630 | 252.0 | 257.0 | 257.0 | 247.5 |
| 2023-06-20 | 68.52 (+0.03) | 2.7 (0.0) | 0.44 (0.0) | 119 | 5.35 | -3 | -0.13 | -3 | -0.13 | 2225 | 255.0 | 260.5 | 263.5 | 253.5 |
| 2023-06-19 | 68.49 (+0.01) | 2.7 (+0.07) | 0.44 (0.0) | 70 | 2.22 | 293 | 9.28 | 0 | 0.0 | 3159 | 258.0 | 254.0 | 259.0 | 252.5 |
| 2023-06-16 | 68.48 (-0.05) | 2.63 (+0.08) | 0.44 (-0.02) | -321 | -9.27 | 346 | 10.0 | -78 | -2.25 | 3461 | 258.0 | 254.0 | 260.0 | 246.0 |
| 2023-06-15 | 68.53 (-0.26) | 2.55 (+0.2) | 0.46 (+0.01) | -1090 | -28.6 | 852 | 22.36 | 28 | 0.73 | 3811 | 255.0 | 247.5 | 257.5 | 245.0 |
| 2023-06-14 | 68.79 (-0.26) | 2.35 (+0.14) | 0.45 (+0.01) | -1165 | -25.54 | 592 | 12.98 | 27 | 0.59 | 4562 | 246.0 | 246.0 | 252.5 | 243.0 |
| 2023-06-13 | 69.05 (-0.22) | 2.21 (+0.12) | 0.44 (+0.01) | -968 | -19.56 | 516 | 10.42 | 82 | 1.66 | 4950 | 246.0 | 234.0 | 248.5 | 232.5 |
| 2023-06-12 | 69.27 (0.0) | 2.09 (0.0) | 0.43 (+0.01) | 24 | 1.47 | -4 | -0.25 | 14 | 0.86 | 1631 | 228.0 | 228.0 | 234.0 | 226.5 |
| 2023-06-09 | 69.27 (-0.13) | 2.09 (+0.02) | 0.42 (+0.01) | -580 | -20.17 | 104 | 3.62 | 72 | 2.5 | 2875 | 228.0 | 228.0 | 228.0 | 223.5 |
| 2023-06-08 | 69.4 (-0.01) | 2.07 (+0.02) | 0.41 (0.0) | 62 | 3.92 | 79 | 4.99 | -38 | -2.4 | 1583 | 225.0 | 227.0 | 228.5 | 222.5 |
| 2023-06-07 | 69.41 (-0.11) | 2.05 (0.0) | 0.41 (0.0) | 291 | 17.56 | -4 | -0.24 | 10 | 0.6 | 1657 | 228.0 | 223.5 | 229.5 | 223.0 |
| 2023-06-06 | 69.52 (-0.09) | 2.05 (0.0) | 0.41 (+0.02) | -128 | -5.87 | 2 | 0.09 | 82 | 3.76 | 2179 | 223.5 | 219.0 | 225.5 | 218.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-05 | 69.61 (-0.02) | 2.05 (+0.01) | 0.39 (+0.01) | -166 | -8.93 | 41 | 2.21 | 72 | 3.88 | 1858 | 219.0 | 219.0 | 222.0 | 216.0 |
| 2023-06-02 | 69.63 (+0.02) | 2.04 (-0.13) | 0.38 (+0.03) | 52 | 1.09 | -583 | -12.25 | 130 | 2.73 | 4761 | 219.0 | 226.0 | 226.0 | 218.0 |
| 2023-06-01 | 69.61 (-0.04) | 2.17 (+0.04) | 0.35 (+0.01) | -211 | -5.39 | 200 | 5.11 | 7 | 0.18 | 3915 | 225.5 | 222.0 | 229.0 | 217.0 |
| 2023-05-31 | 69.65 (-0.04) | 2.13 (+0.12) | 0.34 (+0.02) | -287 | -5.56 | 505 | 9.78 | 109 | 2.11 | 5163 | 233.0 | 225.0 | 237.0 | 224.0 |
| 2023-05-30 | 69.69 (+0.04) | 2.01 (0.0) | 0.32 (0.0) | 205 | 8.34 | -15 | -0.61 | -5 | -0.2 | 2458 | 226.0 | 225.5 | 227.5 | 221.0 |
| 2023-05-29 | 69.65 (+0.33) | 2.01 (-0.09) | 0.32 (0.0) | 1420 | 16.34 | -379 | -4.36 | -3 | -0.03 | 8688 | 226.5 | 234.0 | 237.5 | 220.0 |
| 2023-05-26 | 69.32 (+0.32) | 2.1 (0.0) | 0.32 (0.0) | 1316 | 19.62 | -4 | -0.06 | 9 | 0.13 | 6706 | 217.0 | 203.0 | 217.0 | 202.5 |
| 2023-05-25 | 69.0 (+0.02) | 2.1 (0.0) | 0.32 (+0.01) | 99 | 5.04 | -6 | -0.31 | 51 | 2.6 | 1963 | 197.5 | 194.0 | 200.0 | 192.5 |
| 2023-05-24 | 68.98 (-0.03) | 2.1 (0.0) | 0.31 (+0.01) | -145 | -8.75 | 0 | 0.0 | 19 | 1.15 | 1658 | 194.5 | 197.5 | 197.5 | 190.5 |
| 2023-05-23 | 69.01 (+0.01) | 2.1 (0.0) | 0.3 (0.0) | 21 | 2.95 | 0 | 0.0 | 10 | 1.4 | 712 | 198.0 | 202.0 | 203.0 | 196.5 |
| 2023-05-22 | 69.0 (+0.14) | 2.1 (0.0) | 0.3 (-0.01) | 517 | 32.58 | 0 | 0.0 | -46 | -2.9 | 1587 | 201.0 | 204.0 | 207.0 | 200.5 |
| 2023-05-19 | 68.86 (+0.35) | 2.1 (0.0) | 0.31 (-0.03) | 1364 | 60.62 | 0 | 0.0 | -137 | -6.09 | 2250 | 201.5 | 197.5 | 201.5 | 197.0 |
| 2023-05-18 | 68.51 (+0.1) | 2.1 (+0.01) | 0.34 (+0.04) | 348 | 14.16 | 43 | 1.75 | 185 | 7.53 | 2458 | 196.0 | 195.0 | 197.0 | 194.5 |
| 2023-05-17 | 68.41 (+0.21) | 2.09 (+0.04) | 0.3 (+0.05) | 822 | 39.5 | 173 | 8.31 | 193 | 9.27 | 2081 | 194.5 | 190.0 | 194.5 | 190.0 |
| 2023-05-16 | 68.2 (+0.07) | 2.05 (0.0) | 0.25 (+0.02) | 209 | 19.51 | -2 | -0.19 | 85 | 7.94 | 1071 | 190.0 | 189.5 | 190.5 | 188.5 |
| 2023-05-15 | 68.13 (-0.01) | 2.05 (0.0) | 0.23 (-0.01) | -55 | -12.67 | 2 | 0.46 | -18 | -4.15 | 434 | 187.5 | 186.0 | 187.5 | 185.5 |
| 2023-05-12 | 68.14 (+0.02) | 2.05 (0.0) | 0.24 (+0.01) | 95 | 18.13 | 0 | 0.0 | 21 | 4.01 | 524 | 188.5 | 183.5 | 189.0 | 183.5 |
| 2023-05-11 | 68.12 (+0.01) | 2.05 (0.0) | 0.23 (-0.01) | -3 | -0.26 | 0 | 0.0 | -31 | -2.69 | 1154 | 183.5 | 190.5 | 190.5 | 183.5 |
| 2023-05-10 | 68.11 (+0.04) | 2.05 (0.0) | 0.24 (0.0) | 149 | 14.18 | 0 | 0.0 | -13 | -1.24 | 1051 | 190.0 | 191.0 | 191.0 | 188.5 |
| 2023-05-09 | 68.07 (+0.1) | 2.05 (0.0) | 0.24 (-0.01) | 448 | 37.33 | 2 | 0.17 | -11 | -0.92 | 1200 | 190.5 | 188.0 | 191.0 | 184.5 |
| 2023-05-08 | 67.97 (+0.07) | 2.05 (+0.01) | 0.25 (+0.01) | 284 | 17.54 | 38 | 2.35 | 22 | 1.36 | 1619 | 191.0 | 191.5 | 193.0 | 188.5 |
| 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 | |||
| 2023-05-05 | 67.9 (+0.18) | 2.04 (0.0) | 0.24 (-0.01) | 752 | 37.81 | 5 | 0.25 | -37 | -1.86 | 1989 | 190.0 | 189.5 | 191.5 | 188.0 |
| 2023-05-04 | 67.72 (+0.21) | 2.04 (0.0) | 0.25 (+0.01) | 931 | 37.94 | 0 | 0.0 | 19 | 0.77 | 2454 | 189.5 | 184.5 | 191.0 | 183.0 |
| 2023-05-03 | 67.51 (-0.09) | 2.04 (0.0) | 0.24 (0.0) | -413 | -22.45 | 0 | 0.0 | 2 | 0.11 | 1840 | 183.5 | 191.5 | 191.5 | 182.5 |
| 2023-05-02 | 67.6 (+0.35) | 2.04 (0.0) | 0.24 (-0.01) | 1446 | 50.83 | 0 | 0.0 | -30 | -1.05 | 2845 | 191.5 | 194.0 | 194.0 | 189.0 |
| 2023-04-28 | 67.25 (+0.75) | 2.04 (0.0) | 0.25 (0.0) | 3103 | 50.0 | 22 | 0.35 | 9 | 0.15 | 6206 | 190.0 | 191.5 | 194.5 | 188.5 |
| 2023-04-27 | 66.5 (0.0) | 2.04 (+0.02) | 0.25 (0.0) | -16 | -1.65 | 80 | 8.26 | -3 | -0.31 | 969 | 179.0 | 177.5 | 180.0 | 177.0 |
| 2023-04-26 | 66.5 (+0.05) | 2.02 (0.0) | 0.25 (+0.01) | 186 | 15.36 | -1 | -0.08 | 60 | 4.95 | 1211 | 178.0 | 175.5 | 178.5 | 174.0 |
| 2023-04-25 | 66.45 (-0.02) | 2.02 (0.0) | 0.24 (0.0) | -75 | -7.4 | 0 | 0.0 | -4 | -0.39 | 1013 | 173.0 | 178.0 | 179.0 | 172.0 |
| 2023-04-24 | 66.47 (-0.04) | 2.02 (+0.02) | 0.24 (0.0) | -151 | -16.47 | 90 | 9.81 | -6 | -0.65 | 917 | 176.5 | 178.5 | 179.5 | 175.0 |
| 2023-04-21 | 66.51 (+0.13) | 2.0 (-0.02) | 0.24 (0.0) | 503 | 20.13 | -109 | -4.36 | -2 | -0.08 | 2499 | 178.0 | 174.5 | 181.5 | 174.0 |
| 2023-04-20 | 66.38 (+0.12) | 2.02 (0.0) | 0.24 (0.0) | 514 | 38.79 | 0 | 0.0 | -3 | -0.23 | 1325 | 175.5 | 174.0 | 177.0 | 173.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 66.64 (+0.13) | 1.2 (+0.02) | 0.26 (-0.06) | 408 | 10.55 | 93 | 2.4 | -256 | -6.62 | 3868 | 248.0 | 256.0 | 257.5 | 244.0 |
| 2024-04-12 | 66.51 (-0.28) | 1.18 (-0.02) | 0.32 (-0.02) | -464 | -4.64 | -90 | -0.9 | -65 | -0.65 | 10004 | 259.5 | 254.0 | 270.0 | 250.0 |
| 2024-04-03 | 66.79 (-0.04) | 1.2 (-0.02) | 0.34 (-0.01) | 175 | 9.9 | -75 | -4.24 | -37 | -2.09 | 1768 | 254.0 | 255.0 | 258.5 | 250.5 |
| 2024-03-29 | 66.83 (+0.24) | 1.22 (-0.17) | 0.35 (-0.02) | 1134 | 10.08 | -705 | -6.27 | -109 | -0.97 | 11247 | 255.0 | 260.0 | 265.0 | 248.0 |
| 2024-03-22 | 66.59 (-0.09) | 1.39 (-0.08) | 0.37 (+0.02) | -457 | -4.01 | -346 | -3.04 | 101 | 0.89 | 11383 | 260.5 | 254.5 | 270.0 | 252.5 |
| 2024-03-15 | 66.68 (+0.3) | 1.47 (+0.06) | 0.35 (-0.05) | 1164 | 6.52 | 246 | 1.38 | -199 | -1.12 | 17841 | 253.0 | 269.0 | 273.5 | 252.0 |
| 2024-03-08 | 66.38 (+0.19) | 1.41 (+0.11) | 0.4 (-0.03) | 201 | 0.45 | 457 | 1.03 | -149 | -0.34 | 44413 | 269.0 | 233.5 | 292.0 | 233.5 |
| 2024-03-01 | 66.19 (+0.39) | 1.3 (+0.03) | 0.43 (-0.08) | 1362 | 7.95 | 151 | 0.88 | -344 | -2.01 | 17125 | 234.0 | 242.5 | 246.0 | 225.0 |
| 2024-02-23 | 65.8 (-0.24) | 1.27 (+0.39) | 0.51 (+0.19) | -1157 | -4.65 | 1632 | 6.55 | 838 | 3.37 | 24900 | 239.0 | 212.5 | 251.0 | 210.5 |
| 2024-02-16 | 66.04 (-0.25) | 0.88 (-0.04) | 0.32 (+0.01) | -1013 | -18.14 | -143 | -2.56 | 10 | 0.18 | 5585 | 212.5 | 204.0 | 215.5 | 201.0 |
| 2024-02-05 | 66.29 (0.0) | 0.92 (+0.02) | 0.31 (-0.01) | -17 | -0.52 | 81 | 2.48 | -44 | -1.35 | 3260 | 208.0 | 205.0 | 209.5 | 204.0 |
| 2024-02-02 | 66.29 (-0.31) | 0.9 (-0.01) | 0.32 (-0.13) | -1221 | -10.57 | -52 | -0.45 | -537 | -4.65 | 11551 | 203.5 | 201.5 | 207.0 | 195.0 |
| 2024-01-26 | 66.6 (-0.51) | 0.91 (-0.25) | 0.45 (+0.02) | -2220 | -15.55 | -1201 | -8.41 | 68 | 0.48 | 14276 | 201.5 | 214.0 | 218.0 | 197.0 |
| 2024-01-19 | 67.11 (-0.17) | 1.16 (-0.08) | 0.43 (+0.04) | -796 | -7.28 | -343 | -3.14 | 188 | 1.72 | 10927 | 211.5 | 213.0 | 216.5 | 209.0 |
| 2024-01-12 | 67.28 (-0.1) | 1.24 (-0.03) | 0.39 (+0.01) | -413 | -5.38 | -126 | -1.64 | 40 | 0.52 | 7681 | 212.5 | 215.0 | 223.0 | 211.5 |
| 2024-01-05 | 67.38 (-0.46) | 1.27 (+0.25) | 0.38 (-0.02) | -1997 | -34.68 | 1037 | 18.01 | -73 | -1.27 | 5758 | 215.5 | 213.0 | 218.0 | 210.0 |
| 2023-12-29 | 67.84 (+0.16) | 1.02 (-0.01) | 0.4 (+0.01) | 653 | 15.13 | -34 | -0.79 | 35 | 0.81 | 4315 | 213.0 | 207.5 | 216.0 | 206.0 |
| 2023-12-22 | 67.68 (-0.34) | 1.03 (+0.05) | 0.39 (-0.01) | -1420 | -18.73 | 204 | 2.69 | -37 | -0.49 | 7581 | 207.5 | 212.0 | 215.0 | 203.0 |
| 2023-12-15 | 68.02 (-0.66) | 0.98 (-0.02) | 0.4 (+0.03) | -2825 | -11.55 | -73 | -0.3 | 114 | 0.47 | 24450 | 211.0 | 213.5 | 216.5 | 191.5 |
| 2023-12-08 | 68.68 (-0.13) | 1.0 (-0.09) | 0.37 (-0.01) | -582 | -7.42 | -402 | -5.13 | -56 | -0.71 | 7839 | 212.0 | 217.5 | 220.0 | 209.0 |
| 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 | 68.81 (-0.1) | 1.09 (-0.17) | 0.38 (0.0) | -367 | -3.16 | -699 | -6.02 | 31 | 0.27 | 11615 | 216.5 | 221.5 | 221.5 | 208.0 |
| 2023-11-24 | 68.91 (+0.03) | 1.26 (-0.13) | 0.38 (0.0) | 175 | 1.45 | -549 | -4.55 | -1 | -0.01 | 12065 | 219.5 | 207.5 | 223.5 | 205.0 |
| 2023-11-17 | 68.88 (+0.09) | 1.39 (-0.58) | 0.38 (+0.02) | 321 | 2.29 | -2492 | -17.81 | 84 | 0.6 | 13994 | 206.0 | 209.0 | 219.0 | 201.0 |
| 2023-11-10 | 68.79 (+0.07) | 1.97 (-0.21) | 0.36 (0.0) | 316 | 2.39 | -881 | -6.65 | -33 | -0.25 | 13245 | 208.5 | 219.0 | 223.0 | 204.5 |
| 2023-11-03 | 68.72 (+0.12) | 2.18 (-0.35) | 0.36 (+0.01) | 595 | 3.34 | -1472 | -8.26 | 75 | 0.42 | 17825 | 214.5 | 220.5 | 234.0 | 202.0 |
| 2023-10-27 | 68.6 (-0.15) | 2.53 (-0.14) | 0.35 (-0.01) | -167 | -1.67 | -37 | -0.37 | -69 | -0.69 | 9989 | 220.0 | 221.0 | 230.5 | 220.0 |
| 2023-10-20 | 68.75 (+0.31) | 2.67 (-0.1) | 0.36 (-0.1) | 1521 | 8.64 | -425 | -2.41 | -412 | -2.34 | 17599 | 221.5 | 233.0 | 235.0 | 214.5 |
| 2023-10-13 | 68.44 (-0.23) | 2.77 (-0.17) | 0.46 (+0.08) | -1374 | -7.22 | -730 | -3.83 | 326 | 1.71 | 19037 | 233.0 | 262.0 | 265.0 | 228.0 |
| 2023-10-06 | 68.67 (+0.31) | 2.94 (-0.22) | 0.38 (+0.01) | 1275 | 12.93 | -937 | -9.5 | 60 | 0.61 | 9864 | 269.5 | 280.0 | 283.0 | 263.0 |
| 2023-09-28 | 68.36 (+0.1) | 3.16 (+0.01) | 0.37 (+0.01) | 410 | 4.2 | 43 | 0.44 | 39 | 0.4 | 9755 | 276.0 | 265.5 | 278.0 | 263.0 |
| 2023-09-22 | 68.26 (+0.02) | 3.15 (-0.03) | 0.36 (-0.01) | -51 | -0.68 | -117 | -1.56 | -48 | -0.64 | 7508 | 264.0 | 258.5 | 265.5 | 253.0 |
| 2023-09-15 | 68.24 (+0.13) | 3.18 (-0.27) | 0.37 (0.0) | 1000 | 10.16 | -1149 | -11.67 | -8 | -0.08 | 9842 | 261.5 | 272.5 | 274.5 | 257.5 |
| 2023-09-08 | 68.11 (-0.02) | 3.45 (+0.06) | 0.37 (-0.04) | -101 | -1.42 | 269 | 3.78 | -156 | -2.19 | 7125 | 272.0 | 272.0 | 281.0 | 268.0 |
| 2023-09-01 | 68.13 (+0.04) | 3.39 (-0.05) | 0.41 (-0.02) | -18 | -0.18 | -197 | -2.0 | -94 | -0.95 | 9843 | 272.0 | 283.0 | 290.5 | 269.5 |
| 2023-08-25 | 68.09 (+0.13) | 3.44 (-0.08) | 0.43 (+0.05) | 380 | 1.89 | -365 | -1.81 | 214 | 1.06 | 20158 | 281.5 | 266.0 | 305.0 | 265.5 |
| 2023-08-18 | 67.96 (-0.17) | 3.52 (+0.21) | 0.38 (+0.01) | -758 | -7.58 | 884 | 8.85 | 62 | 0.62 | 9994 | 266.0 | 262.0 | 275.5 | 254.0 |
| 2023-08-11 | 68.13 (+0.37) | 3.31 (+0.02) | 0.37 (-0.09) | 1917 | 12.61 | 119 | 0.78 | -390 | -2.57 | 15200 | 262.0 | 260.0 | 279.5 | 253.0 |
| 2023-08-04 | 67.76 (-0.13) | 3.29 (+0.15) | 0.46 (-0.06) | -874 | -4.55 | 608 | 3.17 | -271 | -1.41 | 19207 | 261.5 | 289.0 | 299.5 | 253.0 |
| 2023-07-28 | 67.89 (-0.02) | 3.14 (+0.01) | 0.52 (-0.01) | -200 | -1.22 | 52 | 0.32 | -14 | -0.09 | 16401 | 289.0 | 275.5 | 289.5 | 267.5 |
| 2023-07-21 | 67.91 (-0.46) | 3.13 (+0.06) | 0.53 (+0.01) | -2099 | -10.78 | 262 | 1.34 | 26 | 0.13 | 19480 | 279.5 | 268.0 | 281.0 | 260.0 |
| 2023-07-14 | 68.37 (+0.1) | 3.07 (+0.22) | 0.52 (-0.01) | 404 | 2.27 | 938 | 5.27 | -36 | -0.2 | 17788 | 282.0 | 260.0 | 284.0 | 250.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 68.27 (-0.13) | 2.85 (+0.16) | 0.53 (+0.05) | -583 | -3.53 | 1241 | 7.51 | 191 | 1.16 | 16520 | 256.5 | 250.0 | 279.5 | 249.5 |
| 2023-06-30 | 68.4 (-0.15) | 2.69 (+0.01) | 0.48 (+0.04) | -493 | -4.85 | 51 | 0.5 | 208 | 2.05 | 10161 | 250.5 | 241.0 | 252.0 | 240.0 |
| 2023-06-21 | 68.55 (+0.07) | 2.68 (+0.05) | 0.44 (0.0) | 347 | 4.33 | 187 | 2.33 | -15 | -0.19 | 8015 | 252.0 | 254.0 | 263.5 | 247.5 |
| 2023-06-16 | 68.48 (-0.79) | 2.63 (+0.54) | 0.44 (+0.02) | -3520 | -19.11 | 2302 | 12.5 | 73 | 0.4 | 18417 | 258.0 | 228.0 | 260.0 | 226.5 |
| 2023-06-09 | 69.27 (-0.36) | 2.09 (+0.05) | 0.42 (+0.04) | -521 | -5.13 | 222 | 2.19 | 198 | 1.95 | 10155 | 228.0 | 219.0 | 229.5 | 216.0 |
| 2023-06-02 | 69.63 (+0.31) | 2.04 (-0.06) | 0.38 (+0.06) | 1179 | 4.72 | -272 | -1.09 | 238 | 0.95 | 24986 | 219.0 | 234.0 | 237.5 | 217.0 |
| 2023-05-26 | 69.32 (+0.46) | 2.1 (0.0) | 0.32 (+0.01) | 1808 | 14.32 | -10 | -0.08 | 43 | 0.34 | 12626 | 217.0 | 204.0 | 217.0 | 190.5 |
| 2023-05-19 | 68.86 (+0.72) | 2.1 (+0.05) | 0.31 (+0.07) | 2688 | 32.41 | 216 | 2.6 | 308 | 3.71 | 8295 | 201.5 | 186.0 | 201.5 | 185.5 |
| 2023-05-12 | 68.14 (+0.24) | 2.05 (+0.01) | 0.24 (0.0) | 973 | 17.53 | 40 | 0.72 | -12 | -0.22 | 5550 | 188.5 | 191.5 | 193.0 | 183.5 |
| 2023-05-05 | 67.9 (+0.65) | 2.04 (0.0) | 0.24 (-0.01) | 2716 | 29.75 | 5 | 0.05 | -46 | -0.5 | 9128 | 190.0 | 194.0 | 194.0 | 182.5 |
| 2023-04-28 | 67.25 (+0.74) | 2.04 (+0.04) | 0.25 (+0.01) | 3047 | 29.53 | 191 | 1.85 | 56 | 0.54 | 10318 | 190.0 | 178.5 | 194.5 | 172.0 |
| 2023-04-21 | 66.51 (+0.18) | 2.0 (-0.05) | 0.24 (-0.01) | 585 | 8.58 | -219 | -3.21 | -67 | -0.98 | 6815 | 178.0 | 178.0 | 181.5 | 173.5 |
| 2023-04-14 | 66.33 (-0.03) | 2.05 (+0.09) | 0.25 (-0.01) | -235 | -4.01 | 393 | 6.71 | -9 | -0.15 | 5855 | 178.0 | 182.0 | 182.0 | 175.5 |
| 2023-04-07 | 66.36 (+0.02) | 1.96 (+0.16) | 0.26 (+0.01) | 76 | 2.66 | 664 | 23.25 | 16 | 0.56 | 2856 | 180.5 | 176.5 | 182.0 | 173.5 |
| 2023-03-31 | 66.34 (+0.04) | 1.8 (+0.19) | 0.25 (0.0) | 200 | 2.09 | 706 | 7.38 | 4 | 0.04 | 9571 | 177.5 | 181.5 | 183.5 | 176.0 |
| 2023-03-24 | 66.3 (-0.06) | 1.61 (+0.26) | 0.25 (+0.03) | -191 | -1.42 | 1105 | 8.22 | 109 | 0.81 | 13441 | 181.5 | 164.5 | 183.0 | 163.5 |
| 2023-03-17 | 66.36 (-0.09) | 1.35 (-0.65) | 0.22 (-0.04) | -358 | -2.8 | -2754 | -21.5 | -149 | -1.16 | 12807 | 164.0 | 175.0 | 175.5 | 161.5 |
| 2023-03-10 | 66.45 (+0.41) | 2.0 (-0.51) | 0.26 (+0.01) | 1710 | 18.8 | -2177 | -23.94 | 24 | 0.26 | 9095 | 175.0 | 181.0 | 183.5 | 174.0 |
| 2023-03-03 | 66.04 (-0.03) | 2.51 (-0.39) | 0.25 (-0.01) | -173 | -1.8 | -1654 | -17.24 | -21 | -0.22 | 9593 | 178.5 | 174.0 | 181.5 | 173.0 |
| 2023-02-24 | 66.07 (-0.09) | 2.9 (-0.17) | 0.26 (+0.01) | -184 | -1.85 | -726 | -7.31 | 23 | 0.23 | 9928 | 184.5 | 194.0 | 198.0 | 184.0 |
| 2023-02-17 | 66.16 (+0.15) | 3.07 (-0.01) | 0.25 (0.0) | 607 | 14.28 | -48 | -1.13 | 4 | 0.09 | 4251 | 193.0 | 190.5 | 195.0 | 185.0 |
| 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 | 66.01 (+0.13) | 3.08 (-0.01) | 0.25 (+0.01) | 544 | 14.12 | -32 | -0.83 | 50 | 1.3 | 3852 | 190.0 | 190.5 | 194.0 | 188.5 |
| 2023-02-03 | 65.88 (+0.1) | 3.09 (-0.01) | 0.24 (+0.01) | 430 | 6.22 | -59 | -0.85 | 39 | 0.56 | 6917 | 190.5 | 187.5 | 193.5 | 181.5 |
| 2023-01-17 | 65.78 (-0.15) | 3.1 (-0.04) | 0.23 (0.0) | -609 | -28.74 | -158 | -7.46 | -6 | -0.28 | 2119 | 181.0 | 186.5 | 186.5 | 178.5 |
| 2023-01-13 | 65.93 (+0.04) | 3.14 (+0.04) | 0.23 (-0.01) | 316 | 5.44 | 152 | 2.61 | -12 | -0.21 | 5814 | 186.5 | 195.5 | 197.0 | 181.0 |
| 2023-01-06 | 65.89 (+0.29) | 3.1 (+0.02) | 0.24 (+0.01) | 1188 | 29.67 | 126 | 3.15 | 22 | 0.55 | 4004 | 193.5 | 181.0 | 200.0 | 180.0 |
| 2022-12-30 | 65.6 (-0.02) | 3.08 (+0.13) | 0.23 (-0.01) | -5 | -0.26 | 308 | 16.31 | -51 | -2.7 | 1888 | 181.0 | 180.5 | 184.5 | 177.0 |
| 2022-12-23 | 65.62 (+0.01) | 2.95 (+0.02) | 0.24 (-0.01) | -31 | -0.77 | 86 | 2.15 | -29 | -0.72 | 4002 | 179.0 | 182.0 | 187.0 | 173.5 |
| 2022-12-16 | 65.61 (+0.15) | 2.93 (-0.05) | 0.25 (-0.01) | 719 | 14.39 | -199 | -3.98 | -34 | -0.68 | 4997 | 184.5 | 177.0 | 184.5 | 175.5 |
| 2022-12-09 | 65.46 (-0.14) | 2.98 (+0.01) | 0.26 (-0.03) | -515 | -7.71 | 54 | 0.81 | -149 | -2.23 | 6683 | 177.5 | 195.0 | 197.5 | 173.0 |
| 2022-12-02 | 65.6 (+0.14) | 2.97 (+0.11) | 0.29 (-0.02) | 466 | 5.22 | 437 | 4.9 | -84 | -0.94 | 8922 | 195.5 | 185.5 | 206.0 | 184.5 |
| 2022-11-25 | 65.46 (+0.06) | 2.86 (-0.11) | 0.31 (0.0) | 183 | 5.51 | -436 | -13.12 | 23 | 0.69 | 3322 | 185.0 | 188.0 | 191.0 | 184.5 |
| 2022-11-18 | 65.4 (+0.1) | 2.97 (-0.06) | 0.31 (-0.04) | 530 | 5.93 | -290 | -3.24 | -165 | -1.84 | 8945 | 188.0 | 196.0 | 202.0 | 186.0 |
| 2022-11-11 | 65.3 (+0.24) | 3.03 (-0.01) | 0.35 (+0.02) | 997 | 11.37 | -31 | -0.35 | 62 | 0.71 | 8766 | 194.0 | 177.0 | 197.0 | 175.0 |
| 2022-11-04 | 65.06 (+0.06) | 3.04 (-0.1) | 0.33 (+0.01) | 286 | 3.71 | -410 | -5.32 | 62 | 0.8 | 7714 | 175.0 | 175.0 | 184.0 | 172.0 |
| 2022-10-28 | 65.0 (-0.09) | 3.14 (+0.03) | 0.32 (+0.04) | -11 | -0.2 | 117 | 2.09 | 147 | 2.62 | 5603 | 173.0 | 173.5 | 176.0 | 168.0 |
| 2022-10-21 | 65.09 (-0.07) | 3.11 (+0.03) | 0.28 (+0.01) | -292 | -4.45 | 121 | 1.84 | 48 | 0.73 | 6565 | 169.5 | 181.5 | 185.0 | 169.5 |
| 2022-10-14 | 65.16 (+0.02) | 3.08 (+0.16) | 0.27 (-0.02) | -211 | -2.12 | 702 | 7.06 | -64 | -0.64 | 9949 | 181.5 | 179.0 | 185.5 | 168.0 |
| 2022-10-07 | 65.14 (-0.04) | 2.92 (+0.01) | 0.29 (0.0) | -459 | -7.25 | 531 | 8.38 | 3 | 0.05 | 6335 | 186.0 | 176.5 | 191.0 | 176.5 |
| 2022-09-30 | 65.18 (-0.16) | 2.91 (+0.29) | 0.29 (+0.01) | -541 | -5.19 | 1256 | 12.06 | 34 | 0.33 | 10416 | 180.0 | 182.5 | 186.0 | 172.5 |
| 2022-09-23 | 65.34 (-0.01) | 2.62 (+0.28) | 0.28 (-0.06) | -29 | -0.22 | 1193 | 8.91 | -244 | -1.82 | 13388 | 186.0 | 202.0 | 206.0 | 182.0 |
| 2022-09-16 | 65.35 (-1.02) | 2.34 (+0.92) | 0.34 (+0.06) | -4334 | -16.55 | 3900 | 14.9 | 240 | 0.92 | 26181 | 198.5 | 194.5 | 208.5 | 191.0 |
| 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 | 66.37 (-0.19) | 1.42 (+0.42) | 0.28 (0.0) | -844 | -8.04 | 1792 | 17.06 | 6 | 0.06 | 10502 | 184.5 | 177.0 | 186.5 | 168.0 |
| 2022-09-02 | 66.56 (-0.19) | 1.0 (+0.03) | 0.28 (0.0) | -834 | -11.84 | 119 | 1.69 | -10 | -0.14 | 7043 | 176.0 | 176.0 | 191.0 | 175.0 |
| 2022-08-26 | 66.75 (-0.07) | 0.97 (0.0) | 0.28 (0.0) | -359 | -20.33 | 23 | 1.3 | -15 | -0.85 | 1766 | 182.0 | 177.0 | 183.0 | 176.5 |
| 2022-08-19 | 66.82 (0.0) | 0.97 (-0.03) | 0.28 (0.0) | 89 | 1.83 | -134 | -2.76 | 13 | 0.27 | 4860 | 180.0 | 182.5 | 185.0 | 177.5 |
| 2022-08-12 | 66.82 (+0.13) | 1.0 (+0.04) | 0.28 (+0.02) | 549 | 8.46 | 187 | 2.88 | 81 | 1.25 | 6492 | 185.5 | 172.0 | 186.0 | 171.0 |
| 2022-08-05 | 66.69 (+0.26) | 0.96 (+0.02) | 0.26 (+0.03) | 1081 | 13.2 | 59 | 0.72 | 136 | 1.66 | 8189 | 173.0 | 174.5 | 177.5 | 168.0 |
| 2022-07-29 | 66.43 (+0.04) | 0.94 (0.0) | 0.23 (0.0) | 90 | 2.21 | -13 | -0.32 | 15 | 0.37 | 4067 | 172.0 | 152.0 | 172.0 | 148.0 |
| 2022-07-22 | 66.39 (-0.42) | 0.94 (-0.03) | 0.23 (0.0) | 286 | 8.25 | -59 | -1.7 | -6 | -0.17 | 3466 | 161.0 | 155.5 | 164.0 | 154.0 |
| 2022-07-15 | 66.81 (-0.04) | 0.97 (+0.02) | 0.23 (+0.01) | -219 | -8.39 | 74 | 2.83 | 26 | 1.0 | 2611 | 152.0 | 147.5 | 158.5 | 145.0 |
| 2022-07-08 | 66.85 (+0.04) | 0.95 (-0.05) | 0.22 (+0.03) | 155 | 3.07 | -209 | -4.13 | 129 | 2.55 | 5055 | 146.5 | 146.5 | 147.0 | 135.0 |
| 2022-07-01 | 66.81 (-0.21) | 1.0 (+0.19) | 0.19 (+0.01) | -890 | -14.54 | 111 | 1.81 | 43 | 0.7 | 6120 | 142.0 | 161.5 | 168.5 | 140.5 |
| 2022-06-24 | 67.02 (-0.08) | 0.81 (+0.02) | 0.18 (+0.05) | -329 | -12.2 | 89 | 3.3 | 239 | 8.86 | 2696 | 160.5 | 160.0 | 163.5 | 155.5 |
| 2022-06-17 | 67.1 (-0.13) | 0.79 (0.0) | 0.13 (0.0) | -579 | -22.02 | 7 | 0.27 | -18 | -0.68 | 2630 | 158.5 | 164.5 | 168.5 | 156.5 |
| 2022-06-10 | 67.23 (-0.06) | 0.79 (+0.04) | 0.13 (0.0) | -317 | -13.71 | 188 | 8.13 | 17 | 0.73 | 2313 | 169.0 | 164.0 | 173.0 | 162.5 |
| 2022-06-02 | 67.29 (-0.02) | 0.75 (+0.05) | 0.13 (+0.01) | -61 | -2.74 | 179 | 8.04 | 13 | 0.58 | 2225 | 163.0 | 160.5 | 167.5 | 160.5 |
| 2022-05-27 | 67.31 (-0.11) | 0.7 (+0.01) | 0.12 (+0.01) | -468 | -25.6 | 77 | 4.21 | 78 | 4.27 | 1828 | 159.0 | 162.5 | 162.5 | 152.0 |
| 2022-05-20 | 67.42 (-0.07) | 0.69 (+0.03) | 0.11 (+0.01) | -307 | -15.09 | 120 | 5.9 | 7 | 0.34 | 2034 | 159.5 | 159.0 | 164.0 | 155.0 |
| 2022-05-13 | 67.49 (-0.08) | 0.66 (+0.01) | 0.1 (0.0) | -351 | -9.58 | 13 | 0.35 | 10 | 0.27 | 3665 | 158.5 | 160.5 | 163.0 | 152.0 |
| 2022-05-06 | 67.57 (-0.11) | 0.65 (-0.01) | 0.1 (0.0) | 35 | 2.93 | -14 | -1.17 | 5 | 0.42 | 1195 | 164.0 | 166.5 | 169.0 | 163.0 |
| 2022-04-29 | 67.68 (-0.11) | 0.66 (+0.01) | 0.1 (-0.01) | -456 | -11.52 | 41 | 1.04 | -40 | -1.01 | 3959 | 166.5 | 160.0 | 167.0 | 153.0 |
| 2022-04-22 | 67.79 (+0.06) | 0.65 (-0.04) | 0.11 (0.0) | 246 | 12.56 | -164 | -8.38 | -8 | -0.41 | 1958 | 167.5 | 166.5 | 173.0 | 166.0 |
| 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 | 67.73 (-0.12) | 0.69 (-0.07) | 0.11 (-0.01) | -369 | -6.63 | -283 | -5.08 | -20 | -0.36 | 5567 | 167.0 | 169.0 | 171.0 | 162.0 |
| 2022-04-08 | 67.85 (-0.35) | 0.76 (+0.05) | 0.12 (0.0) | -1476 | -47.77 | 209 | 6.76 | -11 | -0.36 | 3090 | 169.0 | 170.0 | 180.0 | 168.5 |
| 2022-04-01 | 68.2 (-0.15) | 0.71 (-0.12) | 0.12 (+0.02) | -603 | -20.78 | 154 | 5.31 | 62 | 2.14 | 2902 | 177.0 | 177.0 | 184.5 | 174.0 |
| 2022-03-25 | 68.35 (-0.14) | 0.83 (0.0) | 0.1 (0.0) | -542 | -11.95 | 19 | 0.42 | 16 | 0.35 | 4537 | 178.5 | 178.0 | 182.0 | 176.0 |
| 2022-03-18 | 68.49 (-0.26) | 0.83 (+0.03) | 0.1 (-0.01) | -1033 | -17.67 | 95 | 1.63 | -40 | -0.68 | 5845 | 177.5 | 180.0 | 181.5 | 169.0 |
| 2022-03-11 | 68.75 (-0.28) | 0.8 (+0.03) | 0.11 (0.0) | -1167 | -29.65 | 158 | 4.01 | -12 | -0.3 | 3936 | 180.0 | 185.0 | 190.0 | 175.0 |
| 2022-03-04 | 69.03 (+0.03) | 0.77 (-0.15) | 0.11 (0.0) | 44 | 1.07 | -660 | -16.11 | 11 | 0.27 | 4097 | 189.5 | 191.5 | 198.0 | 188.0 |
| 2022-02-25 | 69.0 (-0.17) | 0.92 (-0.08) | 0.11 (-0.01) | -787 | -22.93 | -311 | -9.06 | -24 | -0.7 | 3432 | 188.5 | 198.5 | 201.0 | 185.0 |
| 2022-02-18 | 69.17 (-0.03) | 1.0 (-0.02) | 0.12 (0.0) | -139 | -5.78 | -102 | -4.24 | 0 | 0.0 | 2403 | 200.0 | 205.0 | 207.5 | 198.0 |
| 2022-02-11 | 69.2 (-0.03) | 1.02 (+0.01) | 0.12 (-0.02) | -150 | -2.96 | 30 | 0.59 | -93 | -1.84 | 5061 | 208.0 | 211.5 | 223.0 | 203.5 |
| 2022-01-26 | 69.23 (-0.09) | 1.01 (+0.01) | 0.14 (-0.01) | -352 | -10.86 | 73 | 2.25 | -61 | -1.88 | 3241 | 212.0 | 208.5 | 217.5 | 203.5 |
| 2022-01-21 | 69.32 (-0.08) | 1.0 (+0.06) | 0.15 (+0.01) | -327 | -4.55 | 232 | 3.23 | 70 | 0.97 | 7192 | 213.0 | 207.5 | 225.5 | 206.0 |
| 2022-01-14 | 69.4 (-0.57) | 0.94 (+0.41) | 0.14 (+0.01) | -2501 | -11.66 | 1724 | 8.04 | 13 | 0.06 | 21450 | 207.0 | 208.0 | 238.0 | 203.0 |
| 2022-01-07 | 69.97 (+0.3) | 0.53 (0.0) | 0.13 (-0.01) | 1248 | 35.78 | 4 | 0.11 | -14 | -0.4 | 3488 | 211.0 | 200.5 | 215.5 | 196.5 |
| 2021-12-30 | 69.67 (+0.05) | 0.53 (-0.03) | 0.14 (0.0) | 350 | 23.73 | -96 | -6.51 | -2 | -0.14 | 1475 | 200.0 | 205.0 | 208.0 | 199.0 |
| 2021-12-24 | 69.62 (+0.35) | 0.56 (-0.01) | 0.14 (0.0) | 1455 | 23.77 | -68 | -1.11 | 6 | 0.1 | 6120 | 205.0 | 185.0 | 206.0 | 182.0 |
| 2021-12-17 | 69.27 (+0.08) | 0.57 (+0.01) | 0.14 (0.0) | 319 | 9.71 | 64 | 1.95 | -33 | -1.0 | 3285 | 187.0 | 183.5 | 188.0 | 182.0 |
| 2021-12-10 | 69.19 (+0.04) | 0.56 (0.0) | 0.14 (-0.01) | 118 | 4.25 | -15 | -0.54 | -11 | -0.4 | 2775 | 182.0 | 183.0 | 188.0 | 181.0 |
| 2021-12-03 | 69.15 (-0.1) | 0.56 (-0.01) | 0.15 (+0.01) | -406 | -10.2 | -50 | -1.26 | 15 | 0.38 | 3981 | 182.0 | 185.0 | 190.0 | 180.0 |
| 2021-11-26 | 69.25 (+0.04) | 0.57 (-0.01) | 0.14 (-0.02) | 128 | 5.65 | -22 | -0.97 | -55 | -2.43 | 2267 | 185.0 | 181.5 | 186.5 | 179.0 |
| 2021-11-19 | 69.21 (-0.08) | 0.58 (-0.04) | 0.16 (+0.02) | -311 | -13.91 | -194 | -8.68 | 65 | 2.91 | 2236 | 181.5 | 190.0 | 192.0 | 181.0 |
| 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 | 69.29 (+0.04) | 0.62 (-0.01) | 0.14 (0.0) | 325 | 11.3 | -43 | -1.49 | 5 | 0.17 | 2877 | 181.5 | 191.0 | 196.0 | 179.0 |
| 2021-11-05 | 69.25 (+0.2) | 0.63 (-0.01) | 0.14 (0.0) | 922 | 13.38 | -10 | -0.15 | -8 | -0.12 | 6891 | 189.0 | 182.0 | 192.0 | 182.0 |
| 2021-10-29 | 69.05 (-0.02) | 0.64 (+0.01) | 0.14 (-0.01) | -172 | -3.68 | 42 | 0.9 | -22 | -0.47 | 4676 | 180.0 | 179.5 | 188.0 | 174.5 |
| 2021-10-22 | 69.07 (+0.03) | 0.63 (-0.04) | 0.15 (+0.01) | 147 | 5.13 | -200 | -6.98 | 31 | 1.08 | 2864 | 180.0 | 180.0 | 186.0 | 178.5 |
| 2021-10-15 | 69.04 (0.0) | 0.67 (+0.01) | 0.14 (0.0) | -37 | -1.9 | 39 | 2.0 | 6 | 0.31 | 1947 | 182.0 | 184.0 | 185.5 | 177.0 |
| 2021-10-08 | 69.04 (+0.11) | 0.66 (+0.03) | 0.14 (0.0) | 346 | 4.72 | 127 | 1.73 | 8 | 0.11 | 7323 | 186.0 | 178.0 | 196.0 | 174.5 |
| 2021-10-01 | 68.93 (-0.01) | 0.63 (+0.02) | 0.14 (0.0) | -74 | -1.76 | 182 | 4.33 | -19 | -0.45 | 4200 | 178.0 | 177.5 | 185.0 | 173.0 |
| 2021-09-24 | 68.94 (-0.05) | 0.61 (+0.01) | 0.14 (-0.01) | -195 | -9.9 | 54 | 2.74 | -49 | -2.49 | 1970 | 177.5 | 178.0 | 181.0 | 174.5 |
| 2021-09-17 | 68.99 (-0.11) | 0.6 (+0.09) | 0.15 (-0.01) | -449 | -12.31 | 349 | 9.57 | -40 | -1.1 | 3646 | 183.0 | 177.0 | 183.0 | 173.0 |
| 2021-09-10 | 69.1 (+0.03) | 0.51 (-0.01) | 0.16 (-0.01) | 122 | 6.03 | -20 | -0.99 | -49 | -2.42 | 2022 | 177.0 | 179.5 | 183.5 | 175.0 |
| 2021-09-03 | 69.07 (-0.05) | 0.52 (0.0) | 0.17 (-0.01) | -218 | -7.39 | -15 | -0.51 | -14 | -0.47 | 2951 | 179.5 | 179.5 | 183.0 | 177.0 |
| 2021-08-27 | 69.12 (-0.02) | 0.52 (0.0) | 0.18 (+0.01) | -128 | -6.24 | 1 | 0.05 | 33 | 1.61 | 2050 | 179.0 | 179.5 | 183.0 | 178.0 |
| 2021-08-20 | 69.14 (+0.01) | 0.52 (+0.01) | 0.17 (-0.01) | -16 | -0.61 | 58 | 2.21 | -41 | -1.56 | 2623 | 177.5 | 178.0 | 182.5 | 175.0 |
| 2021-08-13 | 69.13 (-0.13) | 0.51 (+0.01) | 0.18 (0.0) | -519 | -16.92 | 30 | 0.98 | -11 | -0.36 | 3068 | 179.0 | 186.0 | 187.5 | 174.0 |
| 2021-08-06 | 69.26 (-0.13) | 0.5 (-0.01) | 0.18 (0.0) | -567 | -15.99 | -29 | -0.82 | -4 | -0.11 | 3547 | 189.0 | 197.5 | 197.5 | 185.0 |
| 2021-07-30 | 69.39 (-0.22) | 0.51 (0.0) | 0.18 (0.0) | -983 | -30.07 | -3 | -0.09 | 18 | 0.55 | 3269 | 196.5 | 201.5 | 208.5 | 190.5 |
| 2021-07-23 | 69.61 (-0.3) | 0.51 (0.0) | 0.18 (0.0) | -1267 | -18.97 | 0 | 0.0 | 6 | 0.09 | 6679 | 203.5 | 214.5 | 217.0 | 199.5 |
| 2021-07-16 | 69.91 (-0.17) | 0.51 (-0.02) | 0.18 (+0.04) | -713 | -8.31 | -86 | -1.0 | 162 | 1.89 | 8575 | 210.5 | 200.5 | 213.0 | 198.0 |
| 2021-07-09 | 70.08 (+0.01) | 0.53 (-0.01) | 0.14 (-0.01) | 18 | 0.85 | -44 | -2.09 | -54 | -2.56 | 2108 | 196.5 | 194.5 | 202.0 | 193.0 |
| 2021-07-02 | 70.07 (+0.01) | 0.54 (0.0) | 0.15 (0.0) | 69 | 2.35 | -12 | -0.41 | 8 | 0.27 | 2941 | 193.5 | 191.5 | 200.0 | 188.5 |
| 2021-06-25 | 70.06 (-0.07) | 0.54 (0.0) | 0.15 (+0.01) | -232 | -7.82 | -11 | -0.37 | 36 | 1.21 | 2968 | 191.5 | 194.5 | 199.0 | 188.0 |
| 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 | 70.13 (+0.05) | 0.54 (-0.02) | 0.14 (-0.02) | 242 | 11.41 | -59 | -2.78 | -99 | -4.67 | 2121 | 194.5 | 198.5 | 203.0 | 194.5 |
| 2021-06-11 | 70.08 (+0.25) | 0.56 (0.0) | 0.16 (-0.01) | 1105 | 26.71 | -36 | -0.87 | -23 | -0.56 | 4137 | 199.5 | 193.0 | 203.0 | 190.0 |
| 2021-06-04 | 69.83 (+0.08) | 0.56 (-0.01) | 0.17 (+0.01) | 404 | 13.27 | -26 | -0.85 | 20 | 0.66 | 3045 | 192.5 | 191.5 | 195.0 | 186.0 |
| 2021-05-28 | 69.75 (+0.15) | 0.57 (0.0) | 0.16 (0.0) | 671 | 19.37 | -3 | -0.09 | 17 | 0.49 | 3464 | 192.0 | 184.0 | 195.5 | 184.0 |
| 2021-05-21 | 69.6 (+0.04) | 0.57 (0.0) | 0.16 (0.0) | 54 | 1.57 | 7 | 0.2 | 12 | 0.35 | 3440 | 183.0 | 178.0 | 192.0 | 174.0 |
| 2021-05-14 | 69.56 (+0.17) | 0.57 (+0.05) | 0.16 (+0.01) | 632 | 9.42 | 214 | 3.19 | 13 | 0.19 | 6712 | 189.0 | 185.0 | 191.0 | 161.0 |
| 2021-05-07 | 69.39 (-0.41) | 0.52 (+0.01) | 0.15 (+0.01) | -1105 | -13.33 | 36 | 0.43 | 41 | 0.49 | 8287 | 183.5 | 198.0 | 198.5 | 177.0 |
| 2021-04-29 | 69.8 (-0.28) | 0.51 (-0.02) | 0.14 (+0.01) | -1162 | -13.89 | -84 | -1.0 | 37 | 0.44 | 8364 | 194.0 | 205.0 | 210.0 | 193.0 |
| 2021-04-23 | 70.08 (+0.36) | 0.53 (+0.02) | 0.13 (+0.03) | 1498 | 19.08 | 102 | 1.3 | 147 | 1.87 | 7852 | 205.0 | 186.0 | 206.0 | 186.0 |
| 2021-04-16 | 69.72 (-0.33) | 0.51 (-0.01) | 0.1 (-0.01) | -1377 | -24.92 | -54 | -0.98 | -38 | -0.69 | 5525 | 186.0 | 197.5 | 199.0 | 182.0 |
| 2021-04-09 | 70.05 (+0.07) | 0.52 (-0.02) | 0.11 (+0.02) | 435 | 5.85 | -74 | -1.0 | 93 | 1.25 | 7430 | 197.0 | 194.5 | 206.0 | 190.5 |
| 2021-04-01 | 69.98 (-0.03) | 0.54 (0.0) | 0.09 (+0.01) | -128 | -4.13 | -40 | -1.29 | 31 | 1.0 | 3099 | 192.0 | 194.0 | 194.0 | 185.5 |
| 2021-03-26 | 70.01 (+0.06) | 0.54 (0.0) | 0.08 (0.0) | 329 | 5.33 | 2 | 0.03 | -17 | -0.28 | 6178 | 192.0 | 187.0 | 193.5 | 182.0 |
| 2021-03-19 | 69.95 (-0.15) | 0.54 (-0.2) | 0.08 (-0.01) | -712 | -8.27 | -850 | -9.87 | -6 | -0.07 | 8609 | 185.0 | 190.0 | 190.0 | 182.0 |
| 2021-03-12 | 70.1 (-0.26) | 0.74 (+0.01) | 0.09 (0.0) | -1003 | -21.4 | 66 | 1.41 | -24 | -0.51 | 4686 | 190.5 | 204.5 | 204.5 | 188.0 |
| 2021-03-05 | 70.36 (-0.07) | 0.73 (+0.03) | 0.09 (0.0) | -203 | -3.65 | 89 | 1.6 | -4 | -0.07 | 5563 | 196.0 | 210.0 | 213.5 | 191.5 |
| 2021-02-26 | 70.43 (-0.08) | 0.7 (+0.01) | 0.09 (0.0) | -303 | -3.28 | 39 | 0.42 | -4 | -0.04 | 9236 | 204.5 | 219.5 | 226.0 | 199.5 |
| 2021-02-19 | 70.51 (+0.13) | 0.69 (0.0) | 0.09 (+0.02) | 522 | 4.23 | 2 | 0.02 | 85 | 0.69 | 12336 | 218.5 | 222.0 | 228.0 | 210.0 |
| 2021-02-05 | 70.38 (-0.17) | 0.69 (+0.06) | 0.07 (-0.02) | -679 | -7.75 | 256 | 2.92 | -64 | -0.73 | 8762 | 206.5 | 192.0 | 217.5 | 189.5 |
| 2021-01-29 | 70.55 (-0.36) | 0.63 (+0.19) | 0.09 (-0.03) | -1564 | -10.15 | 820 | 5.32 | -158 | -1.03 | 15411 | 189.0 | 217.0 | 230.0 | 186.0 |
| 2021-01-22 | 70.91 (+0.13) | 0.44 (+0.06) | 0.12 (+0.02) | 619 | 6.27 | 253 | 2.56 | 95 | 0.96 | 9873 | 216.0 | 190.0 | 217.5 | 182.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 70.78 (+0.49) | 0.38 (+0.05) | 0.1 (+0.05) | 1837 | 9.21 | 192 | 0.96 | 205 | 1.03 | 19941 | 190.5 | 172.0 | 208.5 | 172.0 |
| 2021-01-08 | 70.29 (+0.12) | 0.33 (0.0) | 0.05 (+0.02) | 370 | 6.1 | 33 | 0.54 | 114 | 1.88 | 6064 | 172.0 | 168.0 | 182.0 | 167.0 |
| 2020-12-31 | 70.17 (+0.03) | 0.33 (+0.04) | 0.03 (+0.01) | 141 | 5.73 | 0 | 0.0 | 34 | 1.38 | 2461 | 168.0 | 171.5 | 173.0 | 166.0 |
| 2020-12-25 | 70.14 (+0.12) | 0.29 (-0.01) | 0.02 (-0.02) | 552 | 19.29 | -37 | -1.29 | -87 | -3.04 | 2862 | 171.0 | 175.0 | 178.5 | 170.0 |
| 2020-12-18 | 70.02 (+0.23) | 0.3 (+0.02) | 0.04 (0.0) | 976 | 11.64 | 99 | 1.18 | -16 | -0.19 | 8383 | 174.0 | 175.0 | 186.0 | 171.5 |
| 2020-12-11 | 69.79 (+0.98) | 0.28 (+0.15) | 0.04 (+0.01) | 4034 | 33.19 | 641 | 5.27 | 39 | 0.32 | 12155 | 175.0 | 159.0 | 182.0 | 158.0 |
| 2020-12-04 | 68.81 (+0.23) | 0.13 (0.0) | 0.03 (+0.02) | 1042 | 14.52 | 1 | 0.01 | 86 | 1.2 | 7174 | 157.5 | 152.5 | 162.5 | 150.0 |
| 2020-11-27 | 68.58 (+0.09) | 0.13 (0.0) | 0.01 (-0.01) | 588 | 11.97 | -32 | -0.65 | -27 | -0.55 | 4912 | 151.0 | 153.5 | 158.0 | 150.5 |
| 2020-11-20 | 68.49 (+0.17) | 0.13 (-0.01) | 0.02 (0.0) | 961 | 20.23 | -7 | -0.15 | 2 | 0.04 | 4750 | 152.5 | 149.0 | 152.5 | 148.0 |
| 2020-11-13 | 68.32 (+0.09) | 0.14 (0.0) | 0.02 (+0.01) | 225 | 3.93 | -8 | -0.14 | 38 | 0.66 | 5724 | 149.0 | 144.0 | 150.0 | 143.5 |
| 2020-11-06 | 68.23 (-0.07) | 0.14 (0.0) | 0.01 (0.0) | -302 | -4.29 | -6 | -0.09 | 7 | 0.1 | 7040 | 145.0 | 137.0 | 151.5 | 133.5 |
| 2020-10-30 | 68.3 (-0.39) | 0.14 (0.0) | 0.01 (-0.02) | -1590 | -26.25 | -1 | -0.02 | -83 | -1.37 | 6056 | 136.0 | 149.5 | 151.0 | 136.0 |
| 2020-10-23 | 68.69 (-0.25) | 0.14 (-0.04) | 0.03 (-0.01) | -976 | -14.89 | -173 | -2.64 | -34 | -0.52 | 6553 | 148.0 | 153.0 | 156.5 | 147.5 |
| 2020-10-16 | 68.94 (+0.07) | 0.18 (-0.02) | 0.04 (0.0) | 214 | 3.68 | -88 | -1.51 | -20 | -0.34 | 5821 | 153.5 | 157.0 | 159.5 | 152.0 |
| 2020-10-08 | 68.87 (+0.14) | 0.2 (0.0) | 0.04 (-0.01) | 434 | 16.87 | -8 | -0.31 | -31 | -1.21 | 2572 | 156.0 | 152.5 | 160.0 | 152.0 |
| 2020-09-30 | 68.73 (-0.04) | 0.2 (+0.07) | 0.05 (0.0) | -53 | -2.93 | -25 | -1.38 | 10 | 0.55 | 1810 | 153.0 | 151.5 | 155.0 | 150.5 |
| 2020-09-25 | 68.77 (-0.19) | 0.13 (0.0) | 0.05 (-0.02) | -810 | -18.24 | -1 | -0.02 | -86 | -1.94 | 4440 | 151.0 | 166.0 | 166.5 | 149.0 |
| 2020-09-18 | 68.96 (+0.38) | 0.13 (-0.01) | 0.07 (-0.01) | 1512 | 45.75 | -51 | -1.54 | -42 | -1.27 | 3305 | 166.0 | 155.5 | 166.0 | 153.5 |
| 2020-09-11 | 68.58 (+0.13) | 0.14 (-0.01) | 0.08 (0.0) | 606 | 14.55 | -67 | -1.61 | -11 | -0.26 | 4165 | 156.0 | 157.0 | 157.0 | 151.0 |
| 2020-09-04 | 68.45 (+0.06) | 0.15 (-0.06) | 0.08 (-0.01) | 309 | 5.23 | -240 | -4.07 | -41 | -0.69 | 5903 | 157.0 | 166.5 | 167.0 | 155.5 |
| 2020-08-28 | 68.39 (+0.3) | 0.21 (-0.04) | 0.09 (0.0) | 1237 | 15.24 | -152 | -1.87 | 7 | 0.09 | 8116 | 164.5 | 154.5 | 169.0 | 153.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 68.09 (+0.39) | 0.25 (-0.01) | 0.09 (-0.03) | 1547 | 23.75 | -46 | -0.71 | -120 | -1.84 | 6513 | 155.5 | 159.0 | 161.0 | 147.5 |
| 2020-08-14 | 67.7 (+0.01) | 0.26 (-0.16) | 0.12 (+0.01) | 148 | 2.31 | -672 | -10.48 | 7 | 0.11 | 6412 | 159.0 | 162.0 | 162.0 | 154.0 |
| 2020-08-07 | 67.69 (-0.21) | 0.42 (-0.19) | 0.11 (0.0) | -283 | -3.42 | -799 | -9.67 | 32 | 0.39 | 8264 | 160.0 | 166.0 | 173.0 | 157.5 |
| 2020-07-31 | 67.9 (+0.01) | 0.61 (-0.06) | 0.11 (-0.01) | -162 | -2.09 | -247 | -3.18 | -71 | -0.91 | 7761 | 164.5 | 172.5 | 177.0 | 164.0 |
| 2020-07-24 | 67.89 (+1.01) | 0.67 (-0.07) | 0.12 (-0.01) | 4415 | 23.82 | -294 | -1.59 | -7 | -0.04 | 18532 | 172.0 | 165.0 | 186.5 | 159.5 |
| 2020-07-17 | 66.88 (+0.12) | 0.74 (+0.11) | 0.13 (0.0) | 529 | 6.16 | 429 | 4.99 | -18 | -0.21 | 8591 | 160.5 | 156.5 | 164.0 | 152.0 |
| 2020-07-10 | 66.76 (-0.09) | 0.63 (+0.01) | 0.13 (-0.03) | -358 | -3.95 | 44 | 0.49 | -140 | -1.54 | 9064 | 155.0 | 160.0 | 164.0 | 151.5 |
| 2020-07-03 | 66.85 (+0.11) | 0.62 (-0.15) | 0.16 (-0.02) | 499 | 6.04 | 83 | 1.0 | -81 | -0.98 | 8260 | 157.0 | 145.0 | 157.5 | 144.0 |
| 2020-06-24 | 66.74 (+0.03) | 0.77 (0.0) | 0.18 (0.0) | 131 | 2.52 | -13 | -0.25 | 3 | 0.06 | 5197 | 157.5 | 151.0 | 161.0 | 145.5 |
| 2020-06-19 | 66.71 (+0.49) | 0.77 (+0.01) | 0.18 (+0.01) | 2086 | 21.97 | 57 | 0.6 | 40 | 0.42 | 9495 | 151.5 | 143.0 | 154.5 | 142.0 |
| 2020-06-12 | 66.22 (+0.69) | 0.76 (0.0) | 0.17 (0.0) | 3052 | 27.75 | 12 | 0.11 | 25 | 0.23 | 11000 | 142.5 | 139.0 | 148.0 | 136.5 |
| 2020-06-05 | 65.53 (+0.25) | 0.76 (-0.11) | 0.17 (+0.04) | 1030 | 23.46 | -462 | -10.52 | 133 | 3.03 | 4390 | 138.0 | 131.5 | 139.5 | 131.5 |
| 2020-05-29 | 65.28 (-0.08) | 0.87 (-0.02) | 0.13 (+0.01) | -267 | -6.68 | -72 | -1.8 | 51 | 1.28 | 3998 | 131.0 | 132.5 | 137.0 | 130.5 |
| 2020-05-22 | 65.36 (+0.1) | 0.89 (+0.03) | 0.12 (-0.01) | 288 | 4.33 | 87 | 1.31 | -18 | -0.27 | 6656 | 130.5 | 134.0 | 139.5 | 130.5 |
| 2020-05-15 | 65.26 (-0.17) | 0.86 (-0.07) | 0.13 (+0.01) | -1114 | -18.27 | -262 | -4.3 | 23 | 0.38 | 6097 | 135.5 | 139.5 | 139.5 | 130.0 |
| 2020-05-08 | 65.43 (-0.19) | 0.93 (+0.01) | 0.12 (-0.01) | 436 | 10.08 | 26 | 0.6 | -46 | -1.06 | 4324 | 139.5 | 137.0 | 141.5 | 136.0 |
| 2020-04-30 | 65.62 (+0.03) | 0.92 (+0.01) | 0.13 (+0.07) | 280 | 4.6 | 42 | 0.69 | 317 | 5.21 | 6085 | 139.0 | 132.0 | 145.5 | 132.0 |
| 2020-04-24 | 65.59 (+0.2) | 0.91 (-0.18) | 0.06 (-0.01) | 856 | 13.24 | -743 | -11.5 | -74 | -1.14 | 6463 | 131.0 | 137.5 | 137.5 | 128.5 |
| 2020-04-17 | 65.39 (+0.17) | 1.09 (0.0) | 0.07 (+0.01) | 832 | 7.34 | -8 | -0.07 | 75 | 0.66 | 11337 | 137.5 | 128.5 | 141.5 | 125.5 |
| 2020-04-10 | 65.22 (+0.31) | 1.09 (+0.05) | 0.06 (+0.02) | 1313 | 16.88 | 222 | 2.85 | 87 | 1.12 | 7777 | 127.0 | 122.0 | 133.5 | 122.0 |
| 2020-04-01 | 64.91 (+0.16) | 1.04 (0.0) | 0.04 (0.0) | 573 | 15.14 | -373 | -9.86 | 2 | 0.05 | 3784 | 122.0 | 119.0 | 128.0 | 115.5 |
| 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 | |||
| 2020-03-27 | 64.75 (+0.34) | 1.04 (-0.06) | 0.04 (-0.01) | 1570 | 15.51 | -270 | -2.67 | -76 | -0.75 | 10123 | 120.5 | 98.5 | 123.0 | 95.0 |
| 2020-03-20 | 64.41 (+0.9) | 1.1 (-0.41) | 0.05 (-0.12) | 3789 | 20.04 | -1715 | -9.07 | -494 | -2.61 | 18908 | 154.0 | 129.0 | 156.0 | 96.3 |
| 2020-03-13 | 63.51 (-0.13) | 1.51 (-0.3) | 0.17 (-0.08) | -628 | -4.35 | -1224 | -8.47 | -345 | -2.39 | 14453 | 124.5 | 137.5 | 139.0 | 111.0 |
| 2020-03-06 | 63.64 (+0.02) | 1.81 (-0.21) | 0.25 (0.0) | -135 | -1.76 | -884 | -11.51 | 2 | 0.03 | 7681 | 140.0 | 136.0 | 146.0 | 132.5 |
| 2020-02-27 | 63.62 (-0.26) | 2.02 (-0.04) | 0.25 (-0.02) | -1067 | -11.61 | -196 | -2.13 | -71 | -0.77 | 9194 | 142.0 | 154.5 | 155.5 | 142.0 |
| 2020-02-21 | 63.88 (+0.29) | 2.06 (+0.03) | 0.27 (+0.01) | 1299 | 14.29 | 132 | 1.45 | 47 | 0.52 | 9089 | 157.0 | 160.0 | 166.5 | 157.0 |
| 2020-02-14 | 63.59 (+0.99) | 2.03 (+0.03) | 0.26 (+0.03) | 4115 | 34.19 | 148 | 1.23 | 101 | 0.84 | 12037 | 160.5 | 150.0 | 164.5 | 149.5 |
| 2020-02-07 | 62.6 (+0.87) | 2.0 (-0.08) | 0.23 (-0.01) | 3610 | 29.52 | -352 | -2.88 | -26 | -0.21 | 12231 | 151.5 | 145.5 | 158.0 | 144.0 |
| 2020-01-31 | 61.73 (+0.06) | 2.08 (0.0) | 0.24 (-0.03) | 212 | 5.23 | 19 | 0.47 | -124 | -3.06 | 4057 | 150.5 | 153.0 | 156.0 | 147.0 |
| 2020-01-20 | 61.67 (+0.49) | 2.08 (+0.01) | 0.27 (-0.01) | 2067 | 57.32 | 13 | 0.36 | -28 | -0.78 | 3606 | 158.5 | 161.0 | 162.5 | 158.0 |
| 2020-01-17 | 61.18 (+0.69) | 2.07 (+0.18) | 0.28 (-0.03) | 3019 | 15.68 | 772 | 4.01 | -116 | -0.6 | 19256 | 159.5 | 160.0 | 170.5 | 157.0 |
| 2020-01-10 | 60.49 (+0.37) | 1.89 (+0.18) | 0.31 (-0.07) | 1561 | 15.57 | 747 | 7.45 | -317 | -3.16 | 10026 | 153.5 | 148.0 | 154.0 | 145.5 |
| 2020-01-03 | 60.12 (-0.28) | 1.71 (+0.1) | 0.38 (+0.11) | -1093 | -14.24 | 421 | 5.48 | 456 | 5.94 | 7678 | 148.0 | 160.0 | 161.0 | 144.0 |
| 2019-12-31 | 60.4 (-0.19) | 1.61 (+0.55) | 0.27 (+0.03) | -794 | -14.68 | 554 | 10.24 | 125 | 2.31 | 5410 | 145.0 | 143.5 | 147.0 | 142.5 |
| 2019-12-27 | 60.59 (-0.13) | 1.06 (+0.03) | 0.24 (+0.03) | -602 | -12.55 | 107 | 2.23 | 151 | 3.15 | 4798 | 142.0 | 137.0 | 143.0 | 135.5 |
| 2019-12-20 | 60.72 (-0.63) | 1.03 (-0.02) | 0.21 (+0.04) | -2517 | -22.99 | -99 | -0.9 | 146 | 1.33 | 10946 | 136.0 | 135.5 | 140.0 | 134.5 |
| 2019-12-13 | 61.35 (-0.54) | 1.05 (+0.01) | 0.17 (+0.07) | -2254 | -17.7 | 35 | 0.27 | 285 | 2.24 | 12731 | 135.5 | 142.5 | 145.0 | 134.5 |
| 2019-12-06 | 61.89 (+0.25) | 1.04 (-0.14) | 0.1 (-0.01) | 1134 | 21.74 | -566 | -10.85 | -40 | -0.77 | 5216 | 142.0 | 140.5 | 142.0 | 134.0 |
| 2019-11-29 | 61.64 (+0.4) | 1.18 (-0.01) | 0.11 (-0.01) | 1583 | 27.71 | -27 | -0.47 | -19 | -0.33 | 5713 | 139.5 | 142.0 | 146.0 | 139.5 |
| 2019-11-22 | 61.24 (+0.12) | 1.19 (-0.01) | 0.12 (+0.01) | 465 | 3.08 | -58 | -0.38 | 23 | 0.15 | 15081 | 141.5 | 132.0 | 142.5 | 131.0 |
| 2019-11-15 | 61.12 (-0.71) | 1.2 (+0.01) | 0.11 (-0.01) | -2788 | -30.1 | 34 | 0.37 | -50 | -0.54 | 9261 | 131.5 | 139.0 | 140.0 | 130.5 |
| 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 | |||
| 2019-11-08 | 61.83 (-1.41) | 1.19 (-0.08) | 0.12 (-0.02) | -5390 | -40.72 | -333 | -2.52 | -70 | -0.53 | 13238 | 138.0 | 143.0 | 144.0 | 137.0 |
| 2019-11-01 | 63.24 (-0.48) | 1.27 (-0.14) | 0.14 (+0.01) | -2337 | -11.89 | -572 | -2.91 | 40 | 0.2 | 19652 | 143.0 | 152.0 | 158.5 | 140.0 |
| 2019-10-25 | 63.72 (-0.3) | 1.41 (-0.02) | 0.13 (+0.01) | -1694 | -19.84 | -82 | -0.96 | 27 | 0.32 | 8537 | 150.5 | 151.5 | 152.0 | 143.0 |
| 2019-10-18 | 64.02 (+0.11) | 1.43 (-0.07) | 0.12 (-0.04) | 992 | 10.68 | -297 | -3.2 | -161 | -1.73 | 9288 | 151.5 | 150.5 | 153.5 | 142.0 |
| 2019-10-09 | 63.91 (-0.19) | 1.5 (+0.03) | 0.16 (0.0) | -988 | -25.18 | 123 | 3.13 | 22 | 0.56 | 3924 | 149.0 | 152.5 | 158.0 | 147.5 |
| 2019-10-04 | 64.1 (+0.06) | 1.47 (+0.02) | 0.16 (0.0) | 301 | 9.47 | 74 | 2.33 | 7 | 0.22 | 3180 | 152.5 | 149.0 | 154.5 | 148.5 |
| 2019-09-27 | 64.04 (-0.41) | 1.45 (-0.24) | 0.16 (0.0) | -1793 | -16.02 | 567 | 5.07 | 4 | 0.04 | 11190 | 147.0 | 153.0 | 163.5 | 146.0 |
| 2019-09-20 | 64.45 (-0.23) | 1.69 (+0.12) | 0.16 (0.0) | -957 | -18.43 | 537 | 10.34 | -20 | -0.39 | 5194 | 153.0 | 151.5 | 156.5 | 148.5 |
| 2019-09-12 | 64.68 (-0.13) | 1.57 (+0.06) | 0.16 (-0.01) | -429 | -12.87 | 243 | 7.29 | -63 | -1.89 | 3333 | 152.0 | 157.0 | 157.0 | 151.0 |
| 2019-09-06 | 64.81 (-0.24) | 1.51 (+0.35) | 0.17 (+0.02) | -914 | -12.78 | 1441 | 20.14 | 96 | 1.34 | 7154 | 157.0 | 154.5 | 158.0 | 150.0 |
| 2019-08-30 | 65.05 (-0.03) | 1.16 (0.0) | 0.15 (-0.02) | 1191 | 9.6 | 26 | 0.21 | -57 | -0.46 | 12402 | 152.0 | 143.0 | 155.5 | 138.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | 66.64 (-0.19) | 1.2 (-0.02) | 0.26 (-0.09) | 119 | 0.76 | -72 | -0.46 | -358 | -2.29 | 15641 | 248.0 | 255.0 | 270.0 | 244.0 |
| 2024-03-29 | 66.83 (+0.69) | 1.22 (-0.06) | 0.35 (-0.1) | 2145 | 2.45 | -250 | -0.29 | -421 | -0.48 | 87416 | 255.0 | 235.5 | 292.0 | 233.5 |
| 2024-02-29 | 66.14 (-0.14) | 1.28 (+0.38) | 0.45 (+0.04) | -795 | -1.47 | 1620 | 2.99 | 160 | 0.3 | 54128 | 233.0 | 199.0 | 251.0 | 195.0 |
| 2024-01-31 | 66.28 (-1.56) | 0.9 (-0.12) | 0.41 (+0.01) | -6780 | -15.27 | -682 | -1.54 | 51 | 0.11 | 44409 | 200.5 | 213.0 | 223.0 | 197.0 |
| 2023-12-29 | 67.84 (-1.0) | 1.02 (-0.07) | 0.4 (+0.02) | -4312 | -9.42 | -282 | -0.62 | 88 | 0.19 | 45786 | 213.0 | 217.5 | 220.0 | 191.5 |
| 2023-11-30 | 68.84 (+0.22) | 1.09 (-1.32) | 0.38 (+0.03) | 1037 | 1.67 | -5613 | -9.02 | 118 | 0.19 | 62224 | 215.0 | 221.5 | 223.5 | 201.0 |
| 2023-10-31 | 68.62 (+0.26) | 2.41 (-0.75) | 0.35 (-0.02) | 1396 | 2.27 | -2632 | -4.29 | -89 | -0.14 | 61411 | 218.0 | 280.0 | 283.0 | 214.5 |
| 2023-09-28 | 68.36 (+0.08) | 3.16 (-0.14) | 0.37 (-0.05) | 625 | 1.72 | -555 | -1.52 | -213 | -0.58 | 36418 | 276.0 | 280.0 | 281.0 | 253.0 |
| 2023-08-31 | 68.28 (+0.76) | 3.3 (+0.04) | 0.42 (-0.11) | 3105 | 4.62 | 135 | 0.2 | -465 | -0.69 | 67260 | 280.0 | 280.0 | 305.0 | 253.0 |
| 2023-07-31 | 67.52 (-0.88) | 3.26 (+0.57) | 0.53 (+0.05) | -4303 | -5.73 | 3008 | 4.0 | 193 | 0.26 | 75148 | 276.0 | 250.0 | 291.5 | 249.5 |
| 2023-06-30 | 68.4 (-1.25) | 2.69 (+0.56) | 0.48 (+0.14) | -4346 | -7.84 | 2379 | 4.29 | 601 | 1.08 | 55427 | 250.5 | 222.0 | 263.5 | 216.0 |
| 2023-05-31 | 69.65 (+2.4) | 2.13 (+0.09) | 0.34 (+0.09) | 9523 | 18.34 | 362 | 0.7 | 394 | 0.76 | 51912 | 233.0 | 194.0 | 237.5 | 182.5 |
| 2023-04-28 | 67.25 (+0.91) | 2.04 (+0.24) | 0.25 (0.0) | 3473 | 13.44 | 1029 | 3.98 | -4 | -0.02 | 25844 | 190.0 | 176.5 | 194.5 | 172.0 |
| 2023-03-31 | 66.34 (+0.27) | 1.8 (-1.1) | 0.25 (-0.01) | 1188 | 2.18 | -4774 | -8.76 | -33 | -0.06 | 54510 | 177.5 | 174.0 | 183.5 | 161.5 |
| 2023-02-24 | 66.07 (+0.28) | 2.9 (-0.2) | 0.26 (+0.02) | 1340 | 6.15 | -862 | -3.96 | 99 | 0.45 | 21771 | 184.5 | 185.0 | 198.0 | 183.5 |
| 2023-01-31 | 65.79 (+0.19) | 3.1 (+0.02) | 0.24 (+0.01) | 952 | 6.3 | 117 | 0.77 | 21 | 0.14 | 15117 | 185.0 | 181.0 | 200.0 | 178.5 |
| 2022-12-30 | 65.6 (+0.04) | 3.08 (+0.17) | 0.23 (-0.09) | 221 | 0.99 | 496 | 2.23 | -380 | -1.71 | 22268 | 181.0 | 200.0 | 206.0 | 173.0 |
| 2022-11-30 | 65.56 (+0.57) | 2.91 (-0.23) | 0.32 (-0.01) | 2437 | 7.68 | -990 | -3.12 | -22 | -0.07 | 31727 | 198.5 | 180.0 | 202.0 | 172.0 |
| 2022-10-31 | 64.99 (-0.19) | 3.14 (+0.23) | 0.33 (+0.04) | -1001 | -3.37 | 1484 | 5.0 | 171 | 0.58 | 29701 | 176.5 | 176.5 | 191.0 | 168.0 |
| 2022-09-30 | 65.18 (-1.43) | 2.91 (+1.91) | 0.29 (-0.01) | -5970 | -9.3 | 8147 | 12.69 | -41 | -0.06 | 64203 | 180.0 | 186.0 | 208.5 | 168.0 |
| 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 | 66.61 (+0.18) | 1.0 (+0.06) | 0.3 (+0.07) | 748 | 3.04 | 248 | 1.01 | 282 | 1.14 | 24636 | 188.5 | 174.5 | 191.0 | 168.0 |
| 2022-07-29 | 66.43 (-0.48) | 0.94 (-0.05) | 0.23 (+0.05) | -88 | -0.52 | -196 | -1.15 | 208 | 1.22 | 16995 | 172.0 | 152.0 | 172.0 | 135.0 |
| 2022-06-30 | 66.91 (-0.45) | 0.99 (+0.28) | 0.18 (+0.05) | -1975 | -15.36 | 533 | 4.14 | 236 | 1.84 | 12860 | 153.0 | 166.5 | 173.0 | 150.5 |
| 2022-05-31 | 67.36 (-0.32) | 0.71 (+0.05) | 0.13 (+0.03) | -892 | -8.87 | 226 | 2.25 | 114 | 1.13 | 10055 | 166.5 | 166.5 | 169.0 | 152.0 |
| 2022-04-29 | 67.68 (-0.6) | 0.66 (-0.04) | 0.1 (-0.01) | -2397 | -15.73 | -179 | -1.18 | -48 | -0.32 | 15234 | 166.5 | 178.0 | 180.0 | 153.0 |
| 2022-03-31 | 68.28 (-0.72) | 0.7 (-0.22) | 0.11 (0.0) | -2959 | -14.32 | -252 | -1.22 | 6 | 0.03 | 20663 | 180.0 | 191.5 | 198.0 | 169.0 |
| 2022-02-25 | 69.0 (-0.23) | 0.92 (-0.09) | 0.11 (-0.03) | -1076 | -9.87 | -383 | -3.51 | -117 | -1.07 | 10897 | 188.5 | 211.5 | 223.0 | 185.0 |
| 2022-01-26 | 69.23 (-0.44) | 1.01 (+0.48) | 0.14 (0.0) | -1932 | -5.46 | 2033 | 5.75 | 8 | 0.02 | 35372 | 212.0 | 200.5 | 238.0 | 196.5 |
| 2021-12-30 | 69.67 (+0.45) | 0.53 (-0.03) | 0.14 (0.0) | 1938 | 12.54 | -132 | -0.85 | -26 | -0.17 | 15455 | 200.0 | 183.5 | 208.0 | 180.0 |
| 2021-11-30 | 69.22 (+0.17) | 0.56 (-0.08) | 0.14 (0.0) | 962 | 5.85 | -302 | -1.84 | 8 | 0.05 | 16455 | 185.5 | 182.0 | 196.0 | 179.0 |
| 2021-10-29 | 69.05 (+0.12) | 0.64 (+0.02) | 0.14 (0.0) | 293 | 1.69 | 53 | 0.31 | 23 | 0.13 | 17349 | 180.0 | 175.0 | 196.0 | 174.5 |
| 2021-09-30 | 68.93 (-0.17) | 0.62 (+0.1) | 0.14 (-0.03) | -740 | -5.32 | 505 | 3.63 | -164 | -1.18 | 13915 | 176.0 | 179.5 | 185.0 | 173.0 |
| 2021-08-31 | 69.1 (-0.29) | 0.52 (+0.01) | 0.17 (-0.01) | -1313 | -11.29 | 60 | 0.52 | -30 | -0.26 | 11630 | 179.5 | 197.5 | 197.5 | 174.0 |
| 2021-07-30 | 69.39 (-0.64) | 0.51 (-0.03) | 0.18 (+0.03) | -2763 | -12.25 | -148 | -0.66 | 146 | 0.65 | 22551 | 196.5 | 192.0 | 217.0 | 190.5 |
| 2021-06-30 | 70.03 (+0.35) | 0.54 (-0.03) | 0.15 (-0.01) | 1642 | 13.01 | -112 | -0.89 | -65 | -0.51 | 12623 | 191.5 | 188.5 | 203.0 | 186.5 |
| 2021-05-31 | 69.68 (-0.12) | 0.57 (+0.06) | 0.16 (+0.02) | 16 | 0.07 | 237 | 1.05 | 76 | 0.34 | 22578 | 188.5 | 198.0 | 198.5 | 161.0 |
| 2021-04-29 | 69.8 (-0.08) | 0.51 (-0.03) | 0.14 (+0.06) | -164 | -0.54 | -113 | -0.37 | 271 | 0.9 | 30168 | 194.0 | 189.0 | 210.0 | 182.0 |
| 2021-03-31 | 69.88 (-0.55) | 0.54 (-0.16) | 0.08 (-0.01) | -2159 | -7.95 | -730 | -2.69 | -52 | -0.19 | 27141 | 188.5 | 210.0 | 213.5 | 182.0 |
| 2021-02-26 | 70.43 (-0.12) | 0.7 (+0.07) | 0.09 (0.0) | -460 | -1.52 | 297 | 0.98 | 17 | 0.06 | 30335 | 204.5 | 192.0 | 228.0 | 189.5 |
| 2021-01-29 | 70.55 (+0.38) | 0.63 (+0.3) | 0.09 (+0.06) | 1262 | 2.46 | 1298 | 2.53 | 256 | 0.5 | 51291 | 189.0 | 168.0 | 230.0 | 167.0 |
| 2020-12-31 | 70.17 (+1.59) | 0.33 (+0.2) | 0.03 (+0.02) | 6743 | 21.06 | 706 | 2.21 | 52 | 0.16 | 32018 | 168.0 | 151.0 | 186.0 | 151.0 |
| 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 | 68.58 (+0.28) | 0.13 (-0.01) | 0.01 (0.0) | 1474 | 6.29 | -55 | -0.23 | 24 | 0.1 | 23446 | 150.0 | 137.0 | 158.0 | 133.5 |
| 2020-10-30 | 68.3 (-0.43) | 0.14 (-0.06) | 0.01 (-0.04) | -1918 | -9.13 | -270 | -1.29 | -168 | -0.8 | 21004 | 136.0 | 152.5 | 160.0 | 136.0 |
| 2020-09-30 | 68.73 (+0.36) | 0.2 (+0.02) | 0.05 (-0.03) | 1677 | 9.03 | -242 | -1.3 | -143 | -0.77 | 18575 | 153.0 | 161.0 | 167.0 | 149.0 |
| 2020-08-31 | 68.37 (+0.47) | 0.18 (-0.43) | 0.08 (-0.03) | 2536 | 8.35 | -1811 | -5.97 | -101 | -0.33 | 30356 | 161.0 | 166.0 | 173.0 | 147.5 |
| 2020-07-31 | 67.9 (+1.16) | 0.61 (0.0) | 0.11 (-0.07) | 4950 | 10.08 | 11 | 0.02 | -312 | -0.64 | 49098 | 164.5 | 152.0 | 186.5 | 149.5 |
| 2020-06-30 | 66.74 (+1.46) | 0.61 (-0.26) | 0.18 (+0.05) | 6272 | 18.89 | -402 | -1.21 | 196 | 0.59 | 33195 | 151.5 | 131.5 | 161.0 | 131.5 |
| 2020-05-29 | 65.28 (-0.34) | 0.87 (-0.05) | 0.13 (0.0) | -657 | -3.12 | -221 | -1.05 | 10 | 0.05 | 21076 | 131.0 | 137.0 | 141.5 | 130.0 |
| 2020-04-30 | 65.62 (+0.76) | 0.92 (-0.15) | 0.13 (+0.1) | 3511 | 10.61 | -616 | -1.86 | 426 | 1.29 | 33092 | 139.0 | 126.0 | 145.5 | 122.0 |
| 2020-03-31 | 64.86 (+1.24) | 1.07 (-0.95) | 0.03 (-0.22) | 4939 | 9.23 | -4337 | -8.1 | -932 | -1.74 | 53521 | 124.5 | 136.0 | 156.0 | 95.0 |
| 2020-02-27 | 63.62 (+1.89) | 2.02 (-0.06) | 0.25 (+0.01) | 7957 | 18.7 | -268 | -0.63 | 51 | 0.12 | 42552 | 142.0 | 145.5 | 166.5 | 142.0 |
| 2020-01-31 | 61.73 (+1.33) | 2.08 (+0.47) | 0.24 (-0.03) | 5766 | 12.92 | 1972 | 4.42 | -129 | -0.29 | 44626 | 150.5 | 160.0 | 170.5 | 144.0 |
| 2019-12-31 | 60.4 (-1.24) | 1.61 (+0.43) | 0.27 (+0.16) | -5033 | -12.87 | 31 | 0.08 | 667 | 1.71 | 39103 | 145.0 | 140.5 | 147.0 | 134.0 |
| 2019-11-29 | 61.64 (-2.43) | 1.18 (-0.17) | 0.11 (-0.02) | -9968 | -19.56 | -702 | -1.38 | -62 | -0.12 | 50962 | 139.5 | 145.5 | 146.5 | 130.5 |
| 2019-10-31 | 64.07 (+0.03) | 1.35 (-0.1) | 0.13 (-0.03) | 112 | 0.3 | -436 | -1.18 | -119 | -0.32 | 36914 | 152.5 | 149.0 | 158.5 | 142.0 |
| 2019-09-27 | 64.04 (-1.01) | 1.45 (+0.29) | 0.16 (+0.01) | -4093 | -15.23 | 2788 | 10.37 | 17 | 0.06 | 26873 | 147.0 | 154.5 | 163.5 | 146.0 |
| 2019-08-30 | 65.05 (+0.23) | 1.16 (+0.01) | 0.15 (-0.03) | 1653 | 3.3 | 101 | 0.2 | -112 | -0.22 | 50043 | 152.0 | 145.0 | 155.5 | 126.5 |
| 2019-07-31 | 64.82 (+0.28) | 1.15 (+0.43) | 0.18 (+0.01) | -180 | -0.53 | 1747 | 5.16 | 40 | 0.12 | 33869 | 147.0 | 140.5 | 162.0 | 139.0 |
| 2019-06-28 | 64.54 (+0.63) | 0.72 (+0.1) | 0.17 (+0.02) | 3047 | 16.66 | 296 | 1.62 | 93 | 0.51 | 18294 | 138.0 | 132.0 | 148.5 | 131.5 |
| 2019-05-31 | 63.91 () | 0.62 () | 0.15 () | -3245 | -31.38 | -939 | -9.08 | -100 | -0.97 | 10341 | 130.0 | 128.5 | 131.5 | 121.0 |
