- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-15 | 53.58 (+0.06) | 0.65 (0.0) | 0.92 (-0.03) | 52 | 3.15 | -1 | -0.06 | -27 | -1.63 | 1653 | 900.0 | 917.0 | 930.0 | 900.0 |
| 2024-04-12 | 53.52 (+0.37) | 0.65 (0.0) | 0.95 (-0.02) | 123 | 10.55 | -1 | -0.09 | -15 | -1.29 | 1166 | 917.0 | 911.0 | 919.0 | 902.0 |
| 2024-04-11 | 53.15 (+0.09) | 0.65 (0.0) | 0.97 (-0.01) | -85 | -5.8 | 0 | 0.0 | -12 | -0.82 | 1465 | 904.0 | 915.0 | 927.0 | 902.0 |
| 2024-04-10 | 53.06 (-0.1) | 0.65 (-0.01) | 0.98 (0.0) | -146 | -10.41 | -3 | -0.21 | 1 | 0.07 | 1403 | 915.0 | 929.0 | 937.0 | 915.0 |
| 2024-04-09 | 53.16 (+0.08) | 0.66 (-0.01) | 0.98 (-0.07) | -7 | -0.25 | -11 | -0.4 | -54 | -1.94 | 2777 | 920.0 | 945.0 | 950.0 | 918.0 |
| 2024-04-08 | 53.08 (-0.38) | 0.67 (0.0) | 1.05 (-0.1) | -414 | -11.78 | -1 | -0.03 | -91 | -2.59 | 3515 | 942.0 | 975.0 | 976.0 | 935.0 |
| 2024-04-03 | 53.46 (-0.13) | 0.67 (+0.02) | 1.15 (+0.04) | -131 | -4.15 | 22 | 0.7 | 35 | 1.11 | 3157 | 965.0 | 949.0 | 994.0 | 936.0 |
| 2024-04-02 | 53.59 (+0.58) | 0.65 (+0.02) | 1.11 (+0.19) | 480 | 10.94 | 13 | 0.3 | 164 | 3.74 | 4389 | 951.0 | 909.0 | 963.0 | 907.0 |
| 2024-04-01 | 53.01 (+0.16) | 0.63 (0.0) | 0.92 (+0.04) | 21 | 1.08 | -1 | -0.05 | 38 | 1.96 | 1937 | 907.0 | 907.0 | 922.0 | 903.0 |
| 2024-03-29 | 52.85 (+0.06) | 0.63 (-0.01) | 0.88 (+0.02) | 51 | 6.35 | -4 | -0.5 | 17 | 2.12 | 803 | 898.0 | 905.0 | 908.0 | 896.0 |
| 2024-03-28 | 52.79 (+0.07) | 0.64 (+0.01) | 0.86 (+0.01) | 59 | 6.71 | 7 | 0.8 | 9 | 1.02 | 879 | 896.0 | 900.0 | 906.0 | 890.0 |
| 2024-03-27 | 52.72 (-0.08) | 0.63 (0.0) | 0.85 (+0.01) | -58 | -6.52 | 0 | 0.0 | 9 | 1.01 | 890 | 892.0 | 890.0 | 903.0 | 890.0 |
| 2024-03-26 | 52.8 (-0.46) | 0.63 (+0.02) | 0.84 (-0.05) | -323 | -19.28 | 18 | 1.07 | -43 | -2.57 | 1675 | 888.0 | 914.0 | 915.0 | 878.0 |
| 2024-03-25 | 53.26 (+0.67) | 0.61 (0.0) | 0.89 (-0.03) | 606 | 25.05 | -1 | -0.04 | -33 | -1.36 | 2419 | 900.0 | 905.0 | 924.0 | 900.0 |
| 2024-03-22 | 52.59 (-0.69) | 0.61 (-0.04) | 0.92 (-0.06) | -606 | -23.83 | -34 | -1.34 | -44 | -1.73 | 2543 | 894.0 | 911.0 | 914.0 | 885.0 |
| 2024-03-21 | 53.28 (+0.61) | 0.65 (0.0) | 0.98 (+0.14) | 490 | 15.66 | 0 | 0.0 | 115 | 3.68 | 3129 | 919.0 | 890.0 | 927.0 | 890.0 |
| 2024-03-20 | 52.67 (-0.79) | 0.65 (0.0) | 0.84 (0.0) | -302 | -14.27 | -2 | -0.09 | 1 | 0.05 | 2116 | 883.0 | 908.0 | 913.0 | 879.0 |
| 2024-03-19 | 53.46 (-0.24) | 0.65 (-0.01) | 0.84 (-0.03) | -213 | -15.62 | -4 | -0.29 | -22 | -1.61 | 1364 | 908.0 | 918.0 | 921.0 | 904.0 |
| 2024-03-18 | 53.7 (+0.2) | 0.66 (0.0) | 0.87 (+0.06) | 203 | 12.58 | -4 | -0.25 | 46 | 2.85 | 1614 | 916.0 | 900.0 | 918.0 | 892.0 |
| 2024-03-15 | 53.5 (-0.52) | 0.66 (0.0) | 0.81 (0.0) | -255 | -13.62 | 0 | 0.0 | 3 | 0.16 | 1872 | 889.0 | 903.0 | 908.0 | 886.0 |
| 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 | |||
| 2024-03-14 | 54.02 (-0.03) | 0.66 (-0.01) | 0.81 (-0.01) | 14 | 0.61 | -3 | -0.13 | -11 | -0.48 | 2279 | 898.0 | 908.0 | 917.0 | 885.0 |
| 2024-03-13 | 54.05 (+0.01) | 0.67 (+0.01) | 0.82 (-0.05) | 20 | 0.42 | 3 | 0.06 | -40 | -0.84 | 4782 | 898.0 | 939.0 | 951.0 | 891.0 |
| 2024-03-12 | 54.04 (-0.15) | 0.66 (0.0) | 0.87 (+0.05) | -149 | -4.81 | -1 | -0.03 | 44 | 1.42 | 3098 | 927.0 | 920.0 | 936.0 | 911.0 |
| 2024-03-11 | 54.19 (-0.69) | 0.66 (-0.01) | 0.82 (+0.04) | -551 | -13.91 | -3 | -0.08 | 33 | 0.83 | 3961 | 915.0 | 888.0 | 915.0 | 879.0 |
| 2024-03-08 | 54.88 (+0.16) | 0.67 (0.0) | 0.78 (-0.13) | 152 | 2.56 | -2 | -0.03 | -114 | -1.92 | 5948 | 879.0 | 943.0 | 948.0 | 868.0 |
| 2024-03-07 | 54.72 (-0.19) | 0.67 (0.0) | 0.91 (-0.05) | -125 | -2.42 | -2 | -0.04 | -45 | -0.87 | 5165 | 940.0 | 995.0 | 997.0 | 936.0 |
| 2024-03-06 | 54.91 (-0.38) | 0.67 (+0.01) | 0.96 (+0.05) | -271 | -4.35 | 8 | 0.13 | 42 | 0.67 | 6226 | 978.0 | 1035.0 | 1075.0 | 976.0 |
| 2024-03-05 | 55.29 (-0.44) | 0.66 (-0.01) | 0.91 (-0.15) | -259 | -7.61 | -4 | -0.12 | -127 | -3.73 | 3405 | 1025.0 | 1065.0 | 1075.0 | 1015.0 |
| 2024-03-04 | 55.73 (+0.84) | 0.67 (+0.01) | 1.06 (-0.15) | 680 | 10.07 | 6 | 0.09 | -130 | -1.93 | 6752 | 1050.0 | 1035.0 | 1110.0 | 1025.0 |
| 2024-03-01 | 54.89 (+0.13) | 0.66 (0.0) | 1.21 (+0.25) | 138 | 2.12 | 4 | 0.06 | 216 | 3.32 | 6505 | 1020.0 | 979.0 | 1020.0 | 974.0 |
| 2024-02-29 | 54.76 (-0.42) | 0.66 (0.0) | 0.96 (+0.06) | -124 | -3.89 | -2 | -0.06 | 49 | 1.54 | 3189 | 968.0 | 951.0 | 968.0 | 933.0 |
| 2024-02-27 | 55.18 (-0.4) | 0.66 (0.0) | 0.9 (-0.08) | -334 | -6.11 | -3 | -0.05 | -68 | -1.24 | 5465 | 948.0 | 953.0 | 970.0 | 914.0 |
| 2024-02-26 | 55.58 (+0.69) | 0.66 (-0.01) | 0.98 (+0.2) | 613 | 7.8 | -6 | -0.08 | 178 | 2.26 | 7863 | 950.0 | 881.0 | 953.0 | 874.0 |
| 2024-02-23 | 54.89 (+0.62) | 0.67 (0.0) | 0.78 (+0.05) | 526 | 20.12 | -3 | -0.11 | 41 | 1.57 | 2614 | 869.0 | 864.0 | 884.0 | 864.0 |
| 2024-02-22 | 54.27 (-0.15) | 0.67 (-0.01) | 0.73 (0.0) | -151 | -11.95 | -2 | -0.16 | -4 | -0.32 | 1264 | 858.0 | 876.0 | 876.0 | 857.0 |
| 2024-02-21 | 54.42 (-0.48) | 0.68 (0.0) | 0.73 (0.0) | -385 | -18.3 | -2 | -0.1 | -2 | -0.1 | 2104 | 865.0 | 877.0 | 886.0 | 865.0 |
| 2024-02-20 | 54.9 (-0.22) | 0.68 (0.0) | 0.73 (0.0) | -270 | -7.32 | -4 | -0.11 | 2 | 0.05 | 3690 | 871.0 | 874.0 | 895.0 | 865.0 |
| 2024-02-19 | 55.12 (+0.33) | 0.68 (-0.01) | 0.73 (+0.07) | 297 | 12.32 | -1 | -0.04 | 62 | 2.57 | 2410 | 871.0 | 847.0 | 877.0 | 838.0 |
| 2024-02-16 | 54.79 (-1.18) | 0.69 (0.0) | 0.66 (-0.06) | -1012 | -44.44 | 0 | 0.0 | -49 | -2.15 | 2277 | 849.0 | 881.0 | 882.0 | 848.0 |
| 2024-02-15 | 55.97 (+1.22) | 0.69 (0.0) | 0.72 (+0.06) | 1049 | 29.76 | -1 | -0.03 | 48 | 1.36 | 3525 | 873.0 | 840.0 | 882.0 | 839.0 |
| 2024-02-05 | 54.75 (-0.12) | 0.69 (0.0) | 0.66 (-0.03) | -138 | -10.49 | 0 | 0.0 | -21 | -1.6 | 1316 | 831.0 | 842.0 | 850.0 | 831.0 |
| 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 | |||
| 2024-02-02 | 54.87 (+0.03) | 0.69 (0.0) | 0.69 (0.0) | 65 | 5.8 | 0 | 0.0 | -2 | -0.18 | 1120 | 839.0 | 839.0 | 847.0 | 835.0 |
| 2024-02-01 | 54.84 (-0.36) | 0.69 (0.0) | 0.69 (-0.01) | -230 | -12.47 | 0 | 0.0 | -8 | -0.43 | 1844 | 832.0 | 843.0 | 845.0 | 827.0 |
| 2024-01-31 | 55.2 (-0.65) | 0.69 (0.0) | 0.7 (-0.03) | -599 | -27.74 | 0 | 0.0 | -32 | -1.48 | 2159 | 842.0 | 869.0 | 876.0 | 842.0 |
| 2024-01-30 | 55.85 (-0.36) | 0.69 (0.0) | 0.73 (-0.01) | -299 | -9.29 | -1 | -0.03 | -2 | -0.06 | 3218 | 868.0 | 871.0 | 885.0 | 860.0 |
| 2024-01-29 | 56.21 (+0.85) | 0.69 (0.0) | 0.74 (+0.05) | 689 | 25.76 | 1 | 0.04 | 41 | 1.53 | 2675 | 865.0 | 838.0 | 865.0 | 831.0 |
| 2024-01-26 | 55.36 (+0.12) | 0.69 (+0.01) | 0.69 (+0.01) | 64 | 4.05 | 2 | 0.13 | 6 | 0.38 | 1579 | 834.0 | 834.0 | 843.0 | 827.0 |
| 2024-01-25 | 55.24 (-0.51) | 0.68 (0.0) | 0.68 (-0.03) | -473 | -15.91 | 1 | 0.03 | -28 | -0.94 | 2973 | 830.0 | 862.0 | 869.0 | 830.0 |
| 2024-01-24 | 55.75 (-0.14) | 0.68 (0.0) | 0.71 (+0.05) | -157 | -3.48 | 0 | 0.0 | 49 | 1.09 | 4508 | 852.0 | 844.0 | 882.0 | 843.0 |
| 2024-01-23 | 55.89 (-0.33) | 0.68 (-0.03) | 0.66 (+0.01) | -318 | -21.54 | -27 | -1.83 | 5 | 0.34 | 1476 | 838.0 | 840.0 | 855.0 | 836.0 |
| 2024-01-22 | 56.22 (+0.07) | 0.71 (+0.41) | 0.65 (+0.01) | 13 | 0.66 | -29 | -1.46 | 5 | 0.25 | 1984 | 840.0 | 837.0 | 851.0 | 825.0 |
| 2024-01-19 | 56.15 (-0.29) | 0.3 (-0.02) | 0.64 (-0.04) | -199 | -12.21 | -25 | -1.53 | -33 | -2.02 | 1630 | 833.0 | 844.0 | 846.0 | 831.0 |
| 2024-01-18 | 56.44 (-0.01) | 0.32 (-0.03) | 0.68 (-0.01) | -37 | -1.52 | -22 | -0.91 | -9 | -0.37 | 2429 | 836.0 | 842.0 | 862.0 | 836.0 |
| 2024-01-17 | 56.45 (+0.06) | 0.35 (-0.06) | 0.69 (-0.02) | 52 | 1.73 | -47 | -1.56 | -16 | -0.53 | 3012 | 838.0 | 857.0 | 860.0 | 826.0 |
| 2024-01-16 | 56.39 (-0.62) | 0.41 (-0.17) | 0.71 (-0.04) | -501 | -16.58 | -151 | -5.0 | -34 | -1.13 | 3022 | 857.0 | 878.0 | 891.0 | 856.0 |
| 2024-01-15 | 57.01 (+0.22) | 0.58 (-0.06) | 0.75 (-0.02) | 254 | 8.72 | -49 | -1.68 | -15 | -0.52 | 2912 | 881.0 | 878.0 | 893.0 | 865.0 |
| 2024-01-12 | 56.79 (-0.59) | 0.64 (0.0) | 0.77 (-0.03) | -542 | -23.03 | 0 | 0.0 | -27 | -1.15 | 2353 | 874.0 | 893.0 | 895.0 | 872.0 |
| 2024-01-11 | 57.38 (+0.35) | 0.64 (+0.01) | 0.8 (+0.09) | 364 | 8.48 | 5 | 0.12 | 81 | 1.89 | 4294 | 894.0 | 869.0 | 895.0 | 862.0 |
| 2024-01-10 | 57.03 (-0.31) | 0.63 (0.0) | 0.71 (0.0) | -282 | -9.96 | 1 | 0.04 | -4 | -0.14 | 2830 | 864.0 | 861.0 | 880.0 | 861.0 |
| 2024-01-09 | 57.34 (-0.62) | 0.63 (0.0) | 0.71 (-0.1) | -561 | -10.21 | 6 | 0.11 | -81 | -1.47 | 5497 | 865.0 | 879.0 | 885.0 | 854.0 |
| 2024-01-08 | 57.96 (+1.24) | 0.63 (+0.17) | 0.81 (+0.13) | 1179 | 12.25 | 142 | 1.48 | 107 | 1.11 | 9627 | 870.0 | 835.0 | 885.0 | 834.0 |
| 2024-01-05 | 56.72 (+0.19) | 0.46 (0.0) | 0.68 (+0.06) | 55 | 0.92 | 4 | 0.07 | 49 | 0.82 | 5972 | 823.0 | 805.0 | 825.0 | 792.0 |
| 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 | |||
| 2024-01-04 | 56.53 (+1.32) | 0.46 (+0.01) | 0.62 (+0.05) | 1138 | 22.69 | 2 | 0.04 | 46 | 0.92 | 5016 | 801.0 | 761.0 | 809.0 | 761.0 |
| 2024-01-03 | 55.21 (-0.81) | 0.45 (+0.01) | 0.57 (-0.04) | -712 | -26.53 | 7 | 0.26 | -38 | -1.42 | 2684 | 761.0 | 777.0 | 778.0 | 761.0 |
| 2024-01-02 | 56.02 (-0.07) | 0.44 (-0.02) | 0.61 (-0.05) | -185 | -9.27 | -17 | -0.85 | -36 | -1.8 | 1995 | 782.0 | 800.0 | 802.0 | 778.0 |
| 2023-12-29 | 56.09 (-0.44) | 0.46 (0.0) | 0.66 (-0.01) | -109 | -5.62 | 0 | 0.0 | -11 | -0.57 | 1939 | 798.0 | 807.0 | 818.0 | 795.0 |
| 2023-12-28 | 56.53 (+0.24) | 0.46 (0.0) | 0.67 (+0.01) | -6 | -0.29 | 4 | 0.19 | 3 | 0.15 | 2060 | 804.0 | 804.0 | 814.0 | 791.0 |
| 2023-12-27 | 56.29 (-0.1) | 0.46 (0.0) | 0.66 (-0.02) | -100 | -4.5 | 2 | 0.09 | -16 | -0.72 | 2223 | 797.0 | 812.0 | 817.0 | 797.0 |
| 2023-12-26 | 56.39 (-0.01) | 0.46 (0.0) | 0.68 (-0.01) | -135 | -6.03 | 0 | 0.0 | -6 | -0.27 | 2237 | 810.0 | 822.0 | 827.0 | 810.0 |
| 2023-12-25 | 56.4 (-0.54) | 0.46 (0.0) | 0.69 (-0.06) | -503 | -13.1 | 0 | 0.0 | -48 | -1.25 | 3841 | 820.0 | 840.0 | 850.0 | 812.0 |
| 2023-12-22 | 56.94 (-0.1) | 0.46 (+0.09) | 0.75 (+0.1) | -114 | -1.35 | 74 | 0.87 | 84 | 0.99 | 8462 | 832.0 | 804.0 | 868.0 | 802.0 |
| 2023-12-21 | 57.04 (-0.15) | 0.37 (+0.08) | 0.65 (+0.01) | -120 | -3.62 | 72 | 2.17 | 8 | 0.24 | 3312 | 802.0 | 793.0 | 808.0 | 785.0 |
| 2023-12-20 | 57.19 (+0.14) | 0.29 (+0.09) | 0.64 (+0.01) | 178 | 9.06 | 75 | 3.82 | 4 | 0.2 | 1965 | 791.0 | 784.0 | 798.0 | 782.0 |
| 2023-12-19 | 57.05 (-1.26) | 0.2 (-0.08) | 0.63 (-0.04) | -664 | -18.92 | -69 | -1.97 | -33 | -0.94 | 3510 | 781.0 | 804.0 | 810.0 | 773.0 |
| 2023-12-18 | 58.31 (-0.35) | 0.28 (-0.04) | 0.67 (+0.03) | -312 | -13.5 | -30 | -1.3 | 27 | 1.17 | 2311 | 805.0 | 789.0 | 810.0 | 783.0 |
| 2023-12-15 | 58.66 (+0.19) | 0.32 (0.0) | 0.64 (+0.01) | 148 | 5.77 | -2 | -0.08 | 8 | 0.31 | 2564 | 787.0 | 791.0 | 803.0 | 782.0 |
| 2023-12-14 | 58.47 (-0.49) | 0.32 (-0.06) | 0.63 (-0.02) | -514 | -15.14 | -54 | -1.59 | -17 | -0.5 | 3396 | 786.0 | 806.0 | 810.0 | 785.0 |
| 2023-12-13 | 58.96 (-0.63) | 0.38 (0.0) | 0.65 (+0.06) | -445 | -9.56 | 0 | 0.0 | 54 | 1.16 | 4653 | 799.0 | 789.0 | 814.0 | 780.0 |
| 2023-12-12 | 59.59 (+0.86) | 0.38 (0.0) | 0.59 (-0.02) | 679 | 15.57 | 0 | 0.0 | -15 | -0.34 | 4361 | 778.0 | 802.0 | 804.0 | 764.0 |
| 2023-12-11 | 58.73 (-0.2) | 0.38 (-0.03) | 0.61 (0.0) | -133 | -6.61 | -29 | -1.44 | -1 | -0.05 | 2013 | 795.0 | 805.0 | 812.0 | 787.0 |
| 2023-12-08 | 58.93 (+0.02) | 0.41 (-0.06) | 0.61 (0.0) | 32 | 1.5 | -51 | -2.38 | -3 | -0.14 | 2139 | 802.0 | 814.0 | 816.0 | 797.0 |
| 2023-12-07 | 58.91 (0.0) | 0.47 (-0.17) | 0.61 (+0.02) | -162 | -4.73 | -142 | -4.15 | 17 | 0.5 | 3423 | 805.0 | 805.0 | 811.0 | 792.0 |
| 2023-12-06 | 58.91 (+0.34) | 0.64 (-0.5) | 0.59 (-0.02) | 523 | 7.94 | -434 | -6.59 | -21 | -0.32 | 6583 | 796.0 | 837.0 | 843.0 | 783.0 |
| 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 | |||
| 2023-12-05 | 58.57 (+0.61) | 1.14 (0.0) | 0.61 (-0.06) | 194 | 2.57 | 0 | 0.0 | -50 | -0.66 | 7546 | 828.0 | 885.0 | 890.0 | 814.0 |
| 2023-12-04 | 57.96 (-0.71) | 1.14 (0.0) | 0.67 (-0.09) | -635 | -14.74 | -1 | -0.02 | -72 | -1.67 | 4307 | 898.0 | 933.0 | 935.0 | 895.0 |
| 2023-12-01 | 58.67 (+0.35) | 1.14 (0.0) | 0.76 (+0.14) | -66 | -0.98 | 0 | 0.0 | 122 | 1.82 | 6709 | 929.0 | 894.0 | 933.0 | 883.0 |
| 2023-11-30 | 58.32 (+1.29) | 1.14 (0.0) | 0.62 (+0.02) | 37 | 1.42 | 1 | 0.04 | 14 | 0.54 | 2612 | 887.0 | 873.0 | 894.0 | 873.0 |
| 2023-11-29 | 57.03 (-0.72) | 1.14 (0.0) | 0.6 (+0.05) | -581 | -18.39 | 0 | 0.0 | 39 | 1.23 | 3160 | 870.0 | 873.0 | 895.0 | 863.0 |
| 2023-11-28 | 57.75 (-0.61) | 1.14 (0.0) | 0.55 (+0.02) | -539 | -17.44 | 0 | 0.0 | 20 | 0.65 | 3090 | 860.0 | 845.0 | 878.0 | 844.0 |
| 2023-11-27 | 58.36 (+0.47) | 1.14 (-0.32) | 0.53 (-0.06) | 406 | 17.14 | -275 | -11.61 | -52 | -2.2 | 2369 | 848.0 | 880.0 | 880.0 | 845.0 |
| 2023-11-24 | 57.89 (+0.43) | 1.46 (-0.18) | 0.59 (-0.06) | 413 | 13.43 | -148 | -4.81 | -49 | -1.59 | 3076 | 859.0 | 890.0 | 898.0 | 859.0 |
| 2023-11-23 | 57.46 (-0.18) | 1.64 (+0.01) | 0.65 (-0.03) | -204 | -8.54 | 3 | 0.13 | -23 | -0.96 | 2388 | 885.0 | 914.0 | 924.0 | 885.0 |
| 2023-11-22 | 57.64 (-0.32) | 1.63 (-0.03) | 0.68 (+0.03) | -286 | -10.0 | -29 | -1.01 | 19 | 0.66 | 2860 | 907.0 | 913.0 | 925.0 | 905.0 |
| 2023-11-21 | 57.96 (-0.43) | 1.66 (-1.06) | 0.65 (-0.02) | 49 | 1.04 | -907 | -19.3 | -18 | -0.38 | 4699 | 905.0 | 937.0 | 939.0 | 903.0 |
| 2023-11-20 | 58.39 (+0.26) | 2.72 (-0.13) | 0.67 (+0.04) | 230 | 4.41 | -114 | -2.18 | 36 | 0.69 | 5219 | 923.0 | 967.0 | 968.0 | 901.0 |
| 2023-11-17 | 58.13 (-0.54) | 2.85 (-0.15) | 0.63 (-0.04) | -377 | -6.82 | -124 | -2.24 | -30 | -0.54 | 5531 | 966.0 | 994.0 | 997.0 | 962.0 |
| 2023-11-16 | 58.67 (-0.77) | 3.0 (0.0) | 0.67 (+0.04) | -97 | -2.26 | 0 | 0.0 | 31 | 0.72 | 4293 | 967.0 | 968.0 | 984.0 | 950.0 |
| 2023-11-15 | 59.44 (-0.68) | 3.0 (-0.03) | 0.63 (-0.01) | -69 | -1.2 | -31 | -0.54 | -4 | -0.07 | 5744 | 958.0 | 972.0 | 987.0 | 934.0 |
| 2023-11-14 | 60.12 (-0.54) | 3.03 (-0.04) | 0.64 (+0.07) | -182 | -2.66 | -29 | -0.42 | 59 | 0.86 | 6843 | 959.0 | 896.0 | 965.0 | 896.0 |
| 2023-11-13 | 60.66 (+0.75) | 3.07 (-0.37) | 0.57 (-0.07) | 536 | 5.58 | -317 | -3.3 | -62 | -0.64 | 9614 | 893.0 | 994.0 | 999.0 | 885.0 |
| 2023-11-10 | 59.91 (-0.06) | 3.44 (0.0) | 0.64 (+0.01) | -95 | -1.5 | 0 | 0.0 | 7 | 0.11 | 6338 | 982.0 | 1020.0 | 1055.0 | 981.0 |
| 2023-11-09 | 59.97 (+0.18) | 3.44 (-0.18) | 0.63 (-0.05) | 131 | 3.14 | -159 | -3.81 | -45 | -1.08 | 4176 | 1030.0 | 1050.0 | 1055.0 | 1000.0 |
| 2023-11-08 | 59.79 (-0.82) | 3.62 (0.0) | 0.68 (0.0) | -640 | -14.39 | 2 | 0.04 | 2 | 0.04 | 4446 | 1045.0 | 1060.0 | 1085.0 | 1025.0 |
| 2023-11-07 | 60.61 (0.0) | 3.62 (+0.12) | 0.68 (+0.01) | -141 | -2.53 | 101 | 1.81 | 9 | 0.16 | 5578 | 1040.0 | 1005.0 | 1070.0 | 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 | |||
| 2023-11-06 | 60.61 (-0.29) | 3.5 (+0.03) | 0.67 (+0.1) | -296 | -5.19 | 30 | 0.53 | 85 | 1.49 | 5699 | 1010.0 | 960.0 | 1030.0 | 953.0 |
| 2023-11-03 | 60.9 (+0.24) | 3.47 (+0.02) | 0.57 (0.0) | 41 | 0.85 | 11 | 0.23 | 4 | 0.08 | 4836 | 945.0 | 973.0 | 995.0 | 942.0 |
| 2023-11-02 | 60.66 (-0.8) | 3.45 (-0.06) | 0.57 (+0.03) | -927 | -11.74 | -45 | -0.57 | 23 | 0.29 | 7895 | 972.0 | 1005.0 | 1035.0 | 951.0 |
| 2023-11-01 | 61.46 (-0.41) | 3.51 (+0.07) | 0.54 (+0.01) | -369 | -5.75 | 52 | 0.81 | 5 | 0.08 | 6413 | 981.0 | 1000.0 | 1000.0 | 933.0 |
| 2023-10-31 | 61.87 (+0.38) | 3.44 (-0.01) | 0.53 (-0.04) | 302 | 4.15 | -4 | -0.05 | -28 | -0.38 | 7277 | 968.0 | 1100.0 | 1135.0 | 968.0 |
| 2023-10-30 | 61.49 (+0.3) | 3.45 (+0.01) | 0.57 (+0.04) | 151 | 4.96 | 12 | 0.39 | 31 | 1.02 | 3046 | 1075.0 | 1060.0 | 1105.0 | 1050.0 |
| 2023-10-27 | 61.19 (+0.55) | 3.44 (-0.34) | 0.53 (-0.02) | -40 | -0.76 | -295 | -5.64 | -14 | -0.27 | 5233 | 1075.0 | 1150.0 | 1155.0 | 1060.0 |
| 2023-10-26 | 60.64 (-0.07) | 3.78 (+0.05) | 0.55 (0.0) | -78 | -1.57 | 0 | 0.0 | -1 | -0.02 | 4968 | 1135.0 | 1160.0 | 1205.0 | 1130.0 |
| 2023-10-25 | 60.71 (-0.59) | 3.73 (0.0) | 0.55 (-0.02) | -618 | -20.72 | 3 | 0.1 | -18 | -0.6 | 2982 | 1155.0 | 1215.0 | 1220.0 | 1155.0 |
| 2023-10-24 | 61.3 (+0.75) | 3.73 (+0.02) | 0.57 (0.0) | 424 | 16.58 | 10 | 0.39 | 1 | 0.04 | 2557 | 1200.0 | 1190.0 | 1210.0 | 1170.0 |
| 2023-10-23 | 60.55 (-0.22) | 3.71 (-0.01) | 0.57 (0.0) | -159 | -3.92 | -4 | -0.1 | 3 | 0.07 | 4056 | 1165.0 | 1215.0 | 1240.0 | 1155.0 |
| 2023-10-20 | 60.77 (-0.38) | 3.72 (+0.09) | 0.57 (-0.04) | -338 | -9.91 | 81 | 2.38 | -38 | -1.11 | 3410 | 1220.0 | 1230.0 | 1230.0 | 1180.0 |
| 2023-10-19 | 61.15 (-0.45) | 3.63 (+0.02) | 0.61 (-0.09) | 189 | 4.69 | 402 | 9.97 | -1 | -0.02 | 4031 | 1235.0 | 1165.0 | 1240.0 | 1165.0 |
| 2023-10-18 | 61.6 (+0.55) | 3.61 (+0.01) | 0.7 (+0.01) | 42 | 1.37 | 1 | 0.03 | 8 | 0.26 | 3062 | 1170.0 | 1165.0 | 1185.0 | 1130.0 |
| 2023-10-17 | 61.05 (-0.52) | 3.6 (0.0) | 0.69 (-0.01) | -646 | -12.82 | 2 | 0.04 | -7 | -0.14 | 5038 | 1165.0 | 1260.0 | 1265.0 | 1155.0 |
| 2023-10-16 | 61.57 (-0.3) | 3.6 (+0.14) | 0.7 (0.0) | -149 | -3.83 | 108 | 2.78 | -3 | -0.08 | 3887 | 1235.0 | 1190.0 | 1235.0 | 1160.0 |
| 2023-10-13 | 61.87 (+0.51) | 3.46 (0.0) | 0.7 (-0.04) | 189 | 3.5 | 2 | 0.04 | -26 | -0.48 | 5407 | 1185.0 | 1175.0 | 1210.0 | 1150.0 |
| 2023-10-12 | 61.36 (+1.19) | 3.46 (+0.16) | 0.74 (+0.11) | 803 | 16.49 | 118 | 2.42 | 78 | 1.6 | 4870 | 1180.0 | 1090.0 | 1180.0 | 1085.0 |
| 2023-10-11 | 60.17 (+0.34) | 3.3 (-0.01) | 0.63 (+0.02) | 69 | 2.0 | -4 | -0.12 | 20 | 0.58 | 3452 | 1075.0 | 1120.0 | 1130.0 | 1060.0 |
| 2023-10-06 | 59.83 (-1.42) | 3.31 (-0.12) | 0.61 (-0.03) | -818 | -13.4 | -93 | -1.52 | -23 | -0.38 | 6103 | 1090.0 | 1135.0 | 1160.0 | 1065.0 |
| 2023-10-05 | 61.25 (-0.17) | 3.43 (0.0) | 0.64 (+0.04) | -150 | -3.92 | -3 | -0.08 | 31 | 0.81 | 3824 | 1120.0 | 1060.0 | 1130.0 | 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 | |||
| 2023-10-04 | 61.42 (-0.97) | 3.43 (-0.03) | 0.6 (-0.01) | -733 | -30.48 | -20 | -0.83 | -11 | -0.46 | 2405 | 1030.0 | 1040.0 | 1075.0 | 1030.0 |
| 2023-10-03 | 62.39 (-0.22) | 3.46 (0.0) | 0.61 (-0.05) | -129 | -2.98 | -3 | -0.07 | -35 | -0.81 | 4324 | 1050.0 | 1035.0 | 1085.0 | 1020.0 |
| 2023-10-02 | 62.61 (+0.44) | 3.46 (-0.08) | 0.66 (+0.1) | 293 | 9.92 | -62 | -2.1 | 71 | 2.4 | 2953 | 1165.0 | 1130.0 | 1170.0 | 1110.0 |
| 2023-09-28 | 62.17 (-0.56) | 3.54 (0.0) | 0.56 (-0.04) | -407 | -16.32 | 0 | 0.0 | -29 | -1.16 | 2494 | 1105.0 | 1155.0 | 1165.0 | 1090.0 |
| 2023-09-27 | 62.73 (+0.2) | 3.54 (0.0) | 0.6 (+0.01) | 142 | 5.81 | 0 | 0.0 | 11 | 0.45 | 2443 | 1135.0 | 1120.0 | 1170.0 | 1120.0 |
| 2023-09-26 | 62.53 (-0.34) | 3.54 (0.0) | 0.59 (-0.04) | -262 | -5.86 | 0 | 0.0 | -33 | -0.74 | 4469 | 1115.0 | 1160.0 | 1180.0 | 1090.0 |
| 2023-09-25 | 62.87 (-0.17) | 3.54 (+0.01) | 0.63 (0.0) | -117 | -2.66 | 7 | 0.16 | 0 | 0.0 | 4396 | 1160.0 | 1110.0 | 1170.0 | 1095.0 |
| 2023-09-22 | 63.04 (-0.59) | 3.53 (0.0) | 0.63 (+0.06) | -445 | -12.08 | 0 | 0.0 | 43 | 1.17 | 3685 | 1090.0 | 1030.0 | 1095.0 | 1020.0 |
| 2023-09-21 | 63.63 (-0.28) | 3.53 (-0.01) | 0.57 (+0.02) | -214 | -5.65 | -4 | -0.11 | 19 | 0.5 | 3790 | 1045.0 | 1020.0 | 1060.0 | 1000.0 |
| 2023-09-20 | 63.91 (+0.33) | 3.54 (-0.07) | 0.55 (-0.01) | 256 | 7.33 | -52 | -1.49 | -13 | -0.37 | 3492 | 1030.0 | 1075.0 | 1080.0 | 1030.0 |
| 2023-09-19 | 63.58 (-0.16) | 3.61 (-0.1) | 0.56 (-0.02) | -122 | -2.64 | -79 | -1.71 | -11 | -0.24 | 4623 | 1070.0 | 1170.0 | 1175.0 | 1070.0 |
| 2023-09-18 | 63.74 (-0.29) | 3.71 (-0.05) | 0.58 (-0.02) | -218 | -4.62 | -33 | -0.7 | -19 | -0.4 | 4721 | 1155.0 | 1175.0 | 1235.0 | 1120.0 |
| 2023-09-15 | 64.03 (+0.57) | 3.76 (+0.01) | 0.6 (-0.07) | 406 | 8.19 | 6 | 0.12 | -53 | -1.07 | 4959 | 1185.0 | 1155.0 | 1195.0 | 1155.0 |
| 2023-09-14 | 63.46 (-0.12) | 3.75 (+0.03) | 0.67 (+0.11) | -90 | -2.09 | 20 | 0.47 | 83 | 1.93 | 4300 | 1140.0 | 1085.0 | 1160.0 | 1075.0 |
| 2023-09-13 | 63.58 (-0.29) | 3.72 (0.0) | 0.56 (+0.03) | -185 | -7.46 | 0 | 0.0 | 23 | 0.93 | 2479 | 1070.0 | 1055.0 | 1070.0 | 1030.0 |
| 2023-09-12 | 63.87 (+0.36) | 3.72 (+0.02) | 0.53 (-0.02) | 257 | 6.98 | 16 | 0.43 | -15 | -0.41 | 3680 | 1040.0 | 1065.0 | 1075.0 | 1010.0 |
| 2023-09-11 | 63.51 (+0.22) | 3.7 (0.0) | 0.55 (+0.01) | 191 | 6.01 | 3 | 0.09 | 6 | 0.19 | 3177 | 1055.0 | 1070.0 | 1080.0 | 1030.0 |
| 2023-09-08 | 63.29 (+0.07) | 3.7 (-0.02) | 0.54 (-0.06) | 64 | 1.96 | -15 | -0.46 | -45 | -1.38 | 3265 | 1060.0 | 1095.0 | 1125.0 | 1060.0 |
| 2023-09-07 | 63.22 (+0.26) | 3.72 (+0.01) | 0.6 (0.0) | 199 | 2.98 | 2 | 0.03 | 3 | 0.04 | 6679 | 1095.0 | 1075.0 | 1130.0 | 1050.0 |
| 2023-09-06 | 62.96 (+0.3) | 3.71 (+0.02) | 0.6 (-0.07) | 354 | 6.84 | 18 | 0.35 | -51 | -0.99 | 5174 | 1045.0 | 1085.0 | 1120.0 | 1025.0 |
| 2023-09-05 | 62.66 (+1.14) | 3.69 (+0.04) | 0.67 (0.0) | 1010 | 19.3 | 30 | 0.57 | -1 | -0.02 | 5233 | 1090.0 | 1000.0 | 1095.0 | 999.0 |
| 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 | |||
| 2023-09-04 | 61.52 (0.0) | 3.65 (0.0) | 0.67 (-0.01) | 13 | 0.24 | 2 | 0.04 | -6 | -0.11 | 5466 | 997.0 | 996.0 | 1015.0 | 975.0 |
| 2023-09-01 | 61.52 (+1.63) | 3.65 (+0.34) | 0.68 (-0.03) | 1231 | 12.93 | 252 | 2.65 | -22 | -0.23 | 9518 | 990.0 | 940.0 | 995.0 | 940.0 |
| 2023-08-31 | 59.89 (+1.04) | 3.31 (+0.17) | 0.71 (-0.02) | 738 | 11.26 | 130 | 1.98 | -21 | -0.32 | 6557 | 936.0 | 934.0 | 946.0 | 891.0 |
| 2023-08-30 | 58.85 (+0.6) | 3.14 (+0.32) | 0.73 (-0.05) | 417 | 5.8 | 242 | 3.36 | -32 | -0.44 | 7192 | 912.0 | 892.0 | 919.0 | 882.0 |
| 2023-08-29 | 58.25 (+1.09) | 2.82 (+0.01) | 0.78 (+0.08) | 766 | 9.93 | 10 | 0.13 | 57 | 0.74 | 7716 | 880.0 | 825.0 | 880.0 | 820.0 |
| 2023-08-28 | 57.16 (-1.03) | 2.81 (+0.03) | 0.7 (-0.02) | -708 | -12.94 | 18 | 0.33 | -15 | -0.27 | 5471 | 810.0 | 858.0 | 863.0 | 798.0 |
| 2023-08-25 | 58.19 (-1.06) | 2.78 (+0.03) | 0.72 (-0.03) | -818 | -15.6 | 22 | 0.42 | -25 | -0.48 | 5243 | 835.0 | 844.0 | 857.0 | 806.0 |
| 2023-08-24 | 59.25 (+0.24) | 2.75 (+0.05) | 0.75 (+0.07) | 176 | 2.42 | 40 | 0.55 | 53 | 0.73 | 7281 | 850.0 | 803.0 | 868.0 | 795.0 |
| 2023-08-23 | 59.01 (+0.11) | 2.7 (+0.1) | 0.68 (-0.01) | 129 | 3.94 | 75 | 2.29 | -8 | -0.24 | 3273 | 791.0 | 795.0 | 804.0 | 767.0 |
| 2023-08-22 | 58.9 (-0.51) | 2.6 (+0.07) | 0.69 (-0.01) | -354 | -7.67 | 56 | 1.21 | -4 | -0.09 | 4617 | 792.0 | 807.0 | 830.0 | 784.0 |
| 2023-08-21 | 59.41 (-2.78) | 2.53 (+0.09) | 0.7 (-0.01) | 439 | 11.6 | 167 | 4.41 | 21 | 0.56 | 3783 | 787.0 | 780.0 | 799.0 | 773.0 |
| 2023-08-18 | 62.19 (-1.82) | 2.44 (+0.25) | 0.71 (-0.04) | -1325 | -13.74 | 175 | 1.81 | -30 | -0.31 | 9642 | 756.0 | 817.0 | 857.0 | 741.0 |
| 2023-08-17 | 64.01 (-0.17) | 2.19 (+0.1) | 0.75 (+0.08) | -120 | -3.01 | 69 | 1.73 | 55 | 1.38 | 3984 | 813.0 | 775.0 | 822.0 | 765.0 |
| 2023-08-16 | 64.18 (-0.41) | 2.09 (+0.11) | 0.67 (+0.02) | -293 | -7.02 | 83 | 1.99 | 22 | 0.53 | 4175 | 771.0 | 768.0 | 791.0 | 742.0 |
| 2023-08-15 | 64.59 (-0.51) | 1.98 (-0.02) | 0.65 (+0.08) | -264 | -7.26 | -18 | -0.49 | 53 | 1.46 | 3638 | 776.0 | 771.0 | 784.0 | 754.0 |
| 2023-08-14 | 65.1 (+0.2) | 2.0 (-0.01) | 0.57 (-0.01) | 178 | 3.23 | -1 | -0.02 | -5 | -0.09 | 5504 | 743.0 | 769.0 | 771.0 | 727.0 |
| 2023-08-11 | 64.9 (-0.99) | 2.01 (-0.01) | 0.58 (0.0) | -750 | -14.32 | -10 | -0.19 | -3 | -0.06 | 5236 | 772.0 | 765.0 | 785.0 | 752.0 |
| 2023-08-10 | 65.89 (+1.29) | 2.02 (0.0) | 0.58 (-0.01) | 956 | 16.94 | 0 | 0.0 | -10 | -0.18 | 5643 | 750.0 | 829.0 | 829.0 | 750.0 |
| 2023-08-09 | 64.6 (-0.04) | 2.02 (0.0) | 0.59 (-0.01) | -101 | -1.77 | 0 | 0.0 | -6 | -0.11 | 5700 | 833.0 | 905.0 | 914.0 | 817.0 |
| 2023-08-08 | 64.64 (-0.61) | 2.02 (0.0) | 0.6 (-0.02) | -489 | -11.0 | 0 | 0.0 | -14 | -0.31 | 4446 | 899.0 | 938.0 | 956.0 | 880.0 |
| 2023-08-07 | 65.25 (-0.57) | 2.02 (0.0) | 0.62 (+0.01) | -455 | -12.9 | 0 | 0.0 | 9 | 0.26 | 3527 | 907.0 | 849.0 | 924.0 | 845.0 |
| 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 | |||
| 2023-08-04 | 65.82 (-0.84) | 2.02 (0.0) | 0.61 (+0.01) | -613 | -19.27 | -2 | -0.06 | 6 | 0.19 | 3181 | 842.0 | 858.0 | 863.0 | 828.0 |
| 2023-08-02 | 66.66 (-0.31) | 2.02 (-0.07) | 0.6 (-0.01) | -263 | -4.56 | -49 | -0.85 | -3 | -0.05 | 5771 | 841.0 | 856.0 | 893.0 | 830.0 |
| 2023-08-01 | 66.97 (+1.32) | 2.09 (-0.07) | 0.61 (0.0) | 722 | 12.95 | -48 | -0.86 | -1 | -0.02 | 5574 | 850.0 | 960.0 | 963.0 | 845.0 |
| 2023-07-31 | 65.65 (-0.42) | 2.16 (-0.01) | 0.61 (-0.01) | -298 | -8.46 | -5 | -0.14 | -8 | -0.23 | 3522 | 938.0 | 970.0 | 997.0 | 938.0 |
| 2023-07-28 | 66.07 (-0.41) | 2.17 (0.0) | 0.62 (-0.01) | -293 | -11.41 | -6 | -0.23 | -8 | -0.31 | 2568 | 950.0 | 960.0 | 975.0 | 933.0 |
| 2023-07-27 | 66.48 (+0.41) | 2.17 (+0.64) | 0.63 (-0.06) | 294 | 5.65 | 454 | 8.73 | -42 | -0.81 | 5200 | 925.0 | 860.0 | 968.0 | 848.0 |
| 2023-07-26 | 66.07 (-0.88) | 1.53 (0.0) | 0.69 (-0.01) | -626 | -12.14 | 0 | 0.0 | -11 | -0.21 | 5156 | 898.0 | 926.0 | 978.0 | 890.0 |
| 2023-07-25 | 66.95 (-0.28) | 1.53 (+0.14) | 0.7 (-0.01) | -204 | -9.04 | 105 | 4.65 | -6 | -0.27 | 2256 | 911.0 | 899.0 | 911.0 | 878.0 |
| 2023-07-24 | 67.23 (-0.08) | 1.39 (0.0) | 0.71 (-0.04) | -54 | -2.1 | -5 | -0.19 | -24 | -0.93 | 2572 | 829.0 | 857.0 | 880.0 | 828.0 |
| 2023-07-21 | 67.31 (-0.44) | 1.39 (+0.01) | 0.75 (-0.03) | -275 | -7.05 | 6 | 0.15 | -26 | -0.67 | 3903 | 841.0 | 794.0 | 842.0 | 792.0 |
| 2023-07-20 | 67.75 (+0.21) | 1.38 (-0.01) | 0.78 (0.0) | 245 | 6.82 | 0 | 0.0 | 0 | 0.0 | 3595 | 806.0 | 781.0 | 818.0 | 774.0 |
| 2023-07-19 | 67.54 (+0.19) | 1.39 (0.0) | 0.78 (-0.03) | 144 | 4.32 | 0 | 0.0 | -15 | -0.45 | 3336 | 774.0 | 790.0 | 795.0 | 765.0 |
| 2023-07-18 | 67.35 (+0.33) | 1.39 (+0.01) | 0.81 (-0.01) | 278 | 7.33 | 7 | 0.18 | -13 | -0.34 | 3795 | 779.0 | 777.0 | 795.0 | 769.0 |
| 2023-07-17 | 67.02 (-0.62) | 1.38 (0.0) | 0.82 (0.0) | -442 | -11.63 | -1 | -0.03 | 4 | 0.11 | 3801 | 767.0 | 765.0 | 779.0 | 748.0 |
| 2023-07-14 | 67.64 (+0.88) | 1.38 (0.0) | 0.82 (-0.02) | 646 | 15.4 | 0 | 0.0 | -16 | -0.38 | 4196 | 757.0 | 730.0 | 757.0 | 723.0 |
| 2023-07-13 | 66.76 (+0.47) | 1.38 (+0.03) | 0.84 (-0.05) | 342 | 5.36 | 20 | 0.31 | -36 | -0.56 | 6385 | 712.0 | 730.0 | 745.0 | 687.0 |
| 2023-07-12 | 66.29 (+0.61) | 1.35 (+0.01) | 0.89 (-0.05) | 431 | 7.38 | 4 | 0.07 | -32 | -0.55 | 5837 | 722.0 | 683.0 | 736.0 | 683.0 |
| 2023-07-11 | 65.68 (-0.21) | 1.34 (+0.07) | 0.94 (0.0) | -95 | -1.49 | 50 | 0.78 | -1 | -0.02 | 6371 | 679.0 | 673.0 | 698.0 | 669.0 |
| 2023-07-10 | 65.89 (+0.36) | 1.27 (+0.01) | 0.94 (-0.02) | 261 | 5.47 | 9 | 0.19 | -15 | -0.31 | 4774 | 658.0 | 653.0 | 664.0 | 640.0 |
| 2023-07-07 | 65.53 (+0.05) | 1.26 (+0.03) | 0.96 (-0.03) | 55 | 0.77 | 21 | 0.29 | -20 | -0.28 | 7185 | 655.0 | 658.0 | 665.0 | 635.0 |
| 2023-07-06 | 65.48 (+0.06) | 1.23 (0.0) | 0.99 (-0.04) | 416 | 5.2 | 0 | 0.0 | -33 | -0.41 | 8001 | 660.0 | 651.0 | 666.0 | 636.0 |
| 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 | |||
| 2023-07-05 | 65.42 (+1.43) | 1.23 (0.0) | 1.03 (+0.01) | 1079 | 11.32 | 0 | 0.0 | 7 | 0.07 | 9536 | 649.0 | 595.0 | 649.0 | 594.0 |
| 2023-07-04 | 63.99 (+2.26) | 1.23 (+0.05) | 1.02 (0.0) | 1621 | 21.4 | 54 | 0.71 | 3 | 0.04 | 7574 | 590.0 | 555.0 | 594.0 | 552.0 |
| 2023-07-03 | 61.73 (-1.55) | 1.18 (-0.06) | 1.02 (+0.06) | -998 | -18.19 | -44 | -0.8 | 39 | 0.71 | 5486 | 555.0 | 556.0 | 557.0 | 522.0 |
| 2023-06-30 | 63.28 (-1.32) | 1.24 (-0.01) | 0.96 (-0.02) | -989 | -14.69 | -2 | -0.03 | -15 | -0.22 | 6732 | 552.0 | 580.0 | 589.0 | 546.0 |
| 2023-06-29 | 64.6 (+2.05) | 1.25 (0.0) | 0.98 (-0.02) | 1447 | 17.93 | 0 | 0.0 | -9 | -0.11 | 8069 | 575.0 | 547.0 | 578.0 | 546.0 |
| 2023-06-28 | 62.55 (+1.62) | 1.25 (0.0) | 1.0 (+0.04) | 1219 | 17.73 | 0 | 0.0 | 24 | 0.35 | 6876 | 542.0 | 522.0 | 557.0 | 518.0 |
| 2023-06-27 | 60.93 (-0.11) | 1.25 (0.0) | 0.96 (+0.01) | -92 | -4.96 | 0 | 0.0 | 9 | 0.49 | 1853 | 517.0 | 519.0 | 526.0 | 512.0 |
| 2023-06-26 | 61.04 (-0.13) | 1.25 (-0.07) | 0.95 (+0.05) | -105 | -3.58 | -50 | -1.71 | 38 | 1.3 | 2930 | 515.0 | 527.0 | 529.0 | 511.0 |
| 2023-06-21 | 61.17 (-0.3) | 1.32 (0.0) | 0.9 (0.0) | -117 | -7.22 | -5 | -0.31 | -3 | -0.19 | 1621 | 533.0 | 532.0 | 535.0 | 524.0 |
| 2023-06-20 | 61.47 (-1.02) | 1.32 (-0.21) | 0.9 (+0.01) | -545 | -18.3 | -144 | -4.84 | 12 | 0.4 | 2978 | 530.0 | 547.0 | 548.0 | 526.0 |
| 2023-06-19 | 62.49 (-0.57) | 1.53 (0.0) | 0.89 (-0.01) | -349 | -9.14 | 0 | 0.0 | -7 | -0.18 | 3818 | 544.0 | 568.0 | 571.0 | 543.0 |
| 2023-06-16 | 63.06 (+1.15) | 1.53 (0.0) | 0.9 (0.0) | 846 | 11.99 | -3 | -0.04 | -3 | -0.04 | 7054 | 562.0 | 549.0 | 573.0 | 540.0 |
| 2023-06-15 | 61.91 (+0.89) | 1.53 (0.0) | 0.9 (+0.01) | 630 | 17.81 | 0 | 0.0 | 6 | 0.17 | 3537 | 544.0 | 530.0 | 547.0 | 525.0 |
| 2023-06-14 | 61.02 (-0.11) | 1.53 (-0.09) | 0.89 (+0.01) | -69 | -2.2 | -65 | -2.08 | 7 | 0.22 | 3130 | 528.0 | 536.0 | 537.0 | 515.0 |
| 2023-06-13 | 61.13 (+0.08) | 1.62 (-0.11) | 0.88 (+0.02) | 39 | 0.54 | -74 | -1.03 | 17 | 0.24 | 7167 | 531.0 | 522.0 | 560.0 | 520.0 |
| 2023-06-12 | 61.05 (-0.02) | 1.73 (0.0) | 0.86 (+0.02) | -22 | -0.93 | 0 | 0.0 | 11 | 0.47 | 2363 | 516.0 | 515.0 | 523.0 | 506.0 |
| 2023-06-09 | 61.07 (-0.04) | 1.73 (0.0) | 0.84 (-0.01) | -16 | -0.66 | 0 | 0.0 | -7 | -0.29 | 2432 | 514.0 | 525.0 | 527.0 | 514.0 |
| 2023-06-08 | 61.11 (-0.42) | 1.73 (0.0) | 0.85 (-0.03) | -131 | -3.37 | 0 | 0.0 | -22 | -0.57 | 3883 | 518.0 | 535.0 | 539.0 | 512.0 |
| 2023-06-07 | 61.53 (-1.09) | 1.73 (-0.01) | 0.88 (-0.02) | -816 | -8.97 | -7 | -0.08 | -11 | -0.12 | 9093 | 533.0 | 557.0 | 565.0 | 527.0 |
| 2023-06-06 | 62.62 (+1.1) | 1.74 (+0.08) | 0.9 (-0.04) | 750 | 10.0 | 55 | 0.73 | -28 | -0.37 | 7503 | 550.0 | 529.0 | 562.0 | 518.0 |
| 2023-06-05 | 61.52 (+0.1) | 1.66 (+0.08) | 0.94 (-0.08) | 101 | 2.55 | 59 | 1.49 | -58 | -1.46 | 3965 | 522.0 | 506.0 | 530.0 | 502.0 |
| 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 | |||
| 2023-06-02 | 61.42 (-0.7) | 1.58 (0.0) | 1.02 (-0.1) | -1018 | -9.1 | 0 | 0.0 | -68 | -0.61 | 11184 | 506.0 | 562.0 | 572.0 | 501.0 |
| 2023-06-01 | 62.12 (-0.12) | 1.58 (+0.04) | 1.12 (+0.03) | -108 | -1.7 | 24 | 0.38 | 19 | 0.3 | 6361 | 553.0 | 529.0 | 554.0 | 525.0 |
| 2023-05-31 | 62.24 (-0.1) | 1.54 (+0.01) | 1.09 (+0.06) | -51 | -0.93 | 10 | 0.18 | 40 | 0.73 | 5455 | 527.0 | 545.0 | 552.0 | 515.0 |
| 2023-05-30 | 62.34 (+0.06) | 1.53 (0.0) | 1.03 (-0.01) | -66 | -1.68 | 0 | 0.0 | -5 | -0.13 | 3919 | 538.0 | 552.0 | 564.0 | 532.0 |
| 2023-05-29 | 62.28 (-0.17) | 1.53 (0.0) | 1.04 (0.0) | -138 | -5.53 | -4 | -0.16 | -2 | -0.08 | 2495 | 550.0 | 561.0 | 567.0 | 550.0 |
| 2023-05-26 | 62.45 (+0.17) | 1.53 (0.0) | 1.04 (0.0) | -104 | -2.77 | 0 | 0.0 | -1 | -0.03 | 3754 | 556.0 | 565.0 | 576.0 | 553.0 |
| 2023-05-25 | 62.28 (-0.13) | 1.53 (0.0) | 1.04 (+0.01) | -212 | -4.84 | 0 | 0.0 | 9 | 0.21 | 4377 | 560.0 | 569.0 | 582.0 | 557.0 |
| 2023-05-24 | 62.41 (-0.03) | 1.53 (0.0) | 1.03 (0.0) | -58 | -1.09 | 0 | 0.0 | -2 | -0.04 | 5300 | 563.0 | 571.0 | 573.0 | 554.0 |
| 2023-05-23 | 62.44 (-0.9) | 1.53 (+0.01) | 1.03 (-0.09) | -662 | -9.81 | 12 | 0.18 | -63 | -0.93 | 6748 | 565.0 | 599.0 | 605.0 | 563.0 |
| 2023-05-22 | 63.34 (+0.02) | 1.52 (-0.03) | 1.12 (+0.02) | 9 | 0.18 | -20 | -0.39 | 20 | 0.39 | 5091 | 599.0 | 577.0 | 605.0 | 574.0 |
| 2023-05-19 | 63.32 (+0.93) | 1.55 (-0.04) | 1.1 (+0.07) | 662 | 10.39 | -30 | -0.47 | 45 | 0.71 | 6371 | 578.0 | 566.0 | 585.0 | 555.0 |
| 2023-05-18 | 62.39 (-0.29) | 1.59 (0.0) | 1.03 (+0.01) | -192 | -2.64 | 0 | 0.0 | 12 | 0.17 | 7267 | 558.0 | 560.0 | 575.0 | 548.0 |
| 2023-05-17 | 62.68 (+1.05) | 1.59 (+0.01) | 1.02 (+0.02) | 902 | 9.95 | 8 | 0.09 | 13 | 0.14 | 9065 | 557.0 | 525.0 | 570.0 | 522.0 |
| 2023-05-16 | 61.63 (+0.18) | 1.58 (0.0) | 1.0 (0.0) | 19 | 0.38 | -1 | -0.02 | -3 | -0.06 | 4962 | 520.0 | 531.0 | 534.0 | 517.0 |
| 2023-05-15 | 61.45 (-1.28) | 1.58 (0.0) | 1.0 (+0.01) | -1054 | -16.83 | -1 | -0.02 | 8 | 0.13 | 6262 | 522.0 | 538.0 | 550.0 | 522.0 |
| 2023-05-12 | 62.73 (+0.72) | 1.58 (+0.09) | 0.99 (+0.04) | 475 | 5.77 | 64 | 0.78 | 27 | 0.33 | 8228 | 546.0 | 530.0 | 549.0 | 513.0 |
| 2023-05-11 | 62.01 (-0.49) | 1.49 (0.0) | 0.95 (-0.02) | -452 | -7.05 | 0 | 0.0 | -11 | -0.17 | 6411 | 520.0 | 538.0 | 544.0 | 515.0 |
| 2023-05-10 | 62.5 (+0.03) | 1.49 (0.0) | 0.97 (-0.03) | 159 | 1.93 | 0 | 0.0 | -22 | -0.27 | 8226 | 528.0 | 520.0 | 549.0 | 520.0 |
| 2023-05-09 | 62.47 (-0.02) | 1.49 (0.0) | 1.0 (-0.07) | -23 | -0.36 | 0 | 0.0 | -52 | -0.82 | 6314 | 515.0 | 518.0 | 534.0 | 515.0 |
| 2023-05-08 | 62.49 (-0.07) | 1.49 (0.0) | 1.07 (-0.1) | -56 | -0.7 | 0 | 0.0 | -69 | -0.86 | 7981 | 511.0 | 536.0 | 537.0 | 511.0 |
| 2023-05-05 | 62.56 (-0.42) | 1.49 (0.0) | 1.17 (+0.04) | -300 | -4.61 | -1 | -0.02 | 24 | 0.37 | 6506 | 548.0 | 545.0 | 557.0 | 532.0 |
| 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 | |||
| 2023-05-04 | 62.98 (+0.03) | 1.49 (0.0) | 1.13 (+0.06) | -14 | -0.16 | 0 | 0.0 | 42 | 0.49 | 8536 | 545.0 | 528.0 | 556.0 | 504.0 |
| 2023-05-03 | 62.95 (+0.06) | 1.49 (0.0) | 1.07 (-0.26) | -3 | -0.03 | 0 | 0.0 | -183 | -1.58 | 11565 | 530.0 | 520.0 | 530.0 | 509.0 |
| 2023-05-02 | 62.89 (-0.04) | 1.49 (+0.05) | 1.33 (-0.24) | -95 | -1.02 | 35 | 0.37 | -170 | -1.82 | 9348 | 517.0 | 479.0 | 517.0 | 479.0 |
| 2023-04-28 | 62.93 (+0.42) | 1.44 (0.0) | 1.57 (-0.03) | 472 | 7.87 | 0 | 0.0 | -23 | -0.38 | 5995 | 470.5 | 431.5 | 470.5 | 430.0 |
| 2023-04-27 | 62.51 (-2.09) | 1.44 (+0.12) | 1.6 (+0.06) | -1514 | -15.06 | 84 | 0.84 | 45 | 0.45 | 10050 | 428.0 | 445.0 | 453.0 | 411.0 |
| 2023-04-26 | 64.6 (+0.26) | 1.32 (0.0) | 1.54 (+0.07) | 184 | 19.43 | 0 | 0.0 | 51 | 5.39 | 947 | 435.0 | 429.0 | 440.5 | 418.0 |
| 2023-04-25 | 64.34 (+0.03) | 1.32 (-0.02) | 1.47 (+0.1) | 4 | 0.58 | -12 | -1.74 | 69 | 9.99 | 691 | 427.5 | 449.0 | 449.0 | 422.5 |
| 2023-04-24 | 64.31 (+0.07) | 1.34 (-0.02) | 1.37 (+0.12) | 55 | 7.57 | -12 | -1.65 | 87 | 11.97 | 727 | 447.0 | 418.0 | 448.0 | 418.0 |
| 2023-04-21 | 64.24 (+0.15) | 1.36 (-0.02) | 1.25 (+0.16) | 97 | 10.26 | -13 | -1.38 | 114 | 12.06 | 945 | 435.0 | 467.5 | 467.5 | 433.0 |
| 2023-04-20 | 64.09 (-11.56) | 1.38 (-0.21) | 1.09 (-0.18) | -12 | -3.96 | 0 | 0.0 | -7 | -2.31 | 303 | 465.0 | 490.0 | 490.0 | 461.5 |
| 2023-04-19 | 75.65 (+0.21) | 1.59 (0.0) | 1.27 (+0.03) | 134 | 29.58 | 0 | 0.0 | 15 | 3.31 | 453 | 480.0 | 463.0 | 480.0 | 459.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-15 | 53.58 (+0.06) | 0.65 (0.0) | 0.92 (-0.03) | 52 | 0.85 | -1 | -0.02 | -27 | -0.44 | 6128 | 820.0 | 917.0 | 930.0 | 810.0 |
| 2024-04-12 | 53.52 (+0.06) | 0.65 (-0.02) | 0.95 (-0.2) | -529 | -5.12 | -16 | -0.15 | -171 | -1.66 | 10328 | 917.0 | 975.0 | 976.0 | 902.0 |
| 2024-04-03 | 53.46 (+0.61) | 0.67 (+0.04) | 1.15 (+0.27) | 370 | 3.9 | 34 | 0.36 | 237 | 2.5 | 9484 | 965.0 | 907.0 | 994.0 | 903.0 |
| 2024-03-29 | 52.85 (+0.26) | 0.63 (+0.02) | 0.88 (-0.04) | 335 | 5.02 | 20 | 0.3 | -41 | -0.61 | 6669 | 898.0 | 905.0 | 924.0 | 878.0 |
| 2024-03-22 | 52.59 (-0.91) | 0.61 (-0.05) | 0.92 (+0.11) | -428 | -3.97 | -44 | -0.41 | 96 | 0.89 | 10768 | 894.0 | 900.0 | 927.0 | 879.0 |
| 2024-03-15 | 53.5 (-1.38) | 0.66 (-0.01) | 0.81 (+0.03) | -921 | -5.76 | -4 | -0.03 | 29 | 0.18 | 15993 | 889.0 | 888.0 | 951.0 | 879.0 |
| 2024-03-08 | 54.88 (-0.01) | 0.67 (+0.01) | 0.78 (-0.43) | 177 | 0.64 | 6 | 0.02 | -374 | -1.36 | 27498 | 879.0 | 1035.0 | 1110.0 | 868.0 |
| 2024-03-01 | 54.89 (0.0) | 0.66 (-0.01) | 1.21 (+0.43) | 293 | 1.27 | -7 | -0.03 | 375 | 1.63 | 23024 | 1020.0 | 881.0 | 1020.0 | 874.0 |
| 2024-02-23 | 54.89 (+0.1) | 0.67 (-0.02) | 0.78 (+0.12) | 17 | 0.14 | -12 | -0.1 | 99 | 0.82 | 12084 | 869.0 | 847.0 | 895.0 | 838.0 |
| 2024-02-16 | 54.79 (+0.04) | 0.69 (0.0) | 0.66 (0.0) | 37 | 0.64 | -1 | -0.02 | -1 | -0.02 | 5803 | 849.0 | 840.0 | 882.0 | 839.0 |
| 2024-02-05 | 54.75 (-0.12) | 0.69 (0.0) | 0.66 (-0.03) | -138 | -10.49 | 0 | 0.0 | -21 | -1.6 | 1316 | 831.0 | 842.0 | 850.0 | 831.0 |
| 2024-02-02 | 54.87 (-0.49) | 0.69 (0.0) | 0.69 (0.0) | -374 | -3.39 | 0 | 0.0 | -3 | -0.03 | 11018 | 839.0 | 838.0 | 885.0 | 827.0 |
| 2024-01-26 | 55.36 (-0.79) | 0.69 (+0.39) | 0.69 (+0.05) | -871 | -6.96 | -53 | -0.42 | 37 | 0.3 | 12522 | 834.0 | 837.0 | 882.0 | 825.0 |
| 2024-01-19 | 56.15 (-0.64) | 0.3 (-0.34) | 0.64 (-0.13) | -431 | -3.31 | -294 | -2.26 | -107 | -0.82 | 13007 | 833.0 | 878.0 | 893.0 | 826.0 |
| 2024-01-12 | 56.79 (+0.07) | 0.64 (+0.18) | 0.77 (+0.09) | 158 | 0.64 | 154 | 0.63 | 76 | 0.31 | 24603 | 874.0 | 835.0 | 895.0 | 834.0 |
| 2024-01-05 | 56.72 (+0.63) | 0.46 (0.0) | 0.68 (+0.02) | 296 | 1.89 | -4 | -0.03 | 21 | 0.13 | 15669 | 823.0 | 800.0 | 825.0 | 761.0 |
| 2023-12-29 | 56.09 (-0.85) | 0.46 (0.0) | 0.66 (-0.09) | -853 | -6.93 | 6 | 0.05 | -78 | -0.63 | 12302 | 798.0 | 840.0 | 850.0 | 791.0 |
| 2023-12-22 | 56.94 (-1.72) | 0.46 (+0.14) | 0.75 (+0.11) | -1032 | -5.28 | 122 | 0.62 | 90 | 0.46 | 19563 | 832.0 | 789.0 | 868.0 | 773.0 |
| 2023-12-15 | 58.66 (-0.27) | 0.32 (-0.09) | 0.64 (+0.03) | -265 | -1.56 | -85 | -0.5 | 29 | 0.17 | 16989 | 787.0 | 805.0 | 814.0 | 764.0 |
| 2023-12-08 | 58.93 (+0.26) | 0.41 (-0.73) | 0.61 (-0.15) | -48 | -0.2 | -628 | -2.62 | -129 | -0.54 | 24000 | 802.0 | 933.0 | 935.0 | 783.0 |
| 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 | 58.67 (+0.78) | 1.14 (-0.32) | 0.76 (+0.17) | -743 | -4.14 | -274 | -1.53 | 143 | 0.8 | 17943 | 929.0 | 880.0 | 933.0 | 844.0 |
| 2023-11-24 | 57.89 (-0.24) | 1.46 (-1.39) | 0.59 (-0.04) | 202 | 1.11 | -1195 | -6.55 | -35 | -0.19 | 18243 | 859.0 | 967.0 | 968.0 | 859.0 |
| 2023-11-17 | 58.13 (-1.78) | 2.85 (-0.59) | 0.63 (-0.01) | -189 | -0.59 | -501 | -1.56 | -6 | -0.02 | 32028 | 966.0 | 994.0 | 999.0 | 885.0 |
| 2023-11-10 | 59.91 (-0.99) | 3.44 (-0.03) | 0.64 (+0.07) | -1041 | -3.97 | -26 | -0.1 | 58 | 0.22 | 26238 | 982.0 | 960.0 | 1085.0 | 953.0 |
| 2023-11-03 | 60.9 (-0.29) | 3.47 (+0.03) | 0.57 (+0.04) | -802 | -2.72 | 26 | 0.09 | 35 | 0.12 | 29469 | 945.0 | 1060.0 | 1135.0 | 933.0 |
| 2023-10-27 | 61.19 (+0.42) | 3.44 (-0.28) | 0.53 (-0.04) | -471 | -2.38 | -286 | -1.44 | -29 | -0.15 | 19799 | 1075.0 | 1215.0 | 1240.0 | 1060.0 |
| 2023-10-20 | 60.77 (-1.1) | 3.72 (+0.26) | 0.57 (-0.13) | -902 | -4.64 | 594 | 3.06 | -41 | -0.21 | 19430 | 1220.0 | 1190.0 | 1265.0 | 1130.0 |
| 2023-10-13 | 61.87 (+2.04) | 3.46 (+0.15) | 0.7 (+0.09) | 1061 | 7.73 | 116 | 0.84 | 72 | 0.52 | 13730 | 1185.0 | 1120.0 | 1210.0 | 1060.0 |
| 2023-10-06 | 59.83 (-2.34) | 3.31 (-0.23) | 0.61 (+0.05) | -1537 | -7.84 | -181 | -0.92 | 33 | 0.17 | 19612 | 1090.0 | 1130.0 | 1170.0 | 1020.0 |
| 2023-09-28 | 62.17 (-0.87) | 3.54 (+0.01) | 0.56 (-0.07) | -644 | -4.67 | 7 | 0.05 | -51 | -0.37 | 13802 | 1105.0 | 1110.0 | 1180.0 | 1090.0 |
| 2023-09-22 | 63.04 (-0.99) | 3.53 (-0.23) | 0.63 (+0.03) | -743 | -3.66 | -168 | -0.83 | 19 | 0.09 | 20312 | 1090.0 | 1175.0 | 1235.0 | 1000.0 |
| 2023-09-15 | 64.03 (+0.74) | 3.76 (+0.06) | 0.6 (+0.06) | 579 | 3.11 | 45 | 0.24 | 44 | 0.24 | 18597 | 1185.0 | 1070.0 | 1195.0 | 1010.0 |
| 2023-09-08 | 63.29 (+1.77) | 3.7 (+0.05) | 0.54 (-0.14) | 1640 | 6.35 | 37 | 0.14 | -100 | -0.39 | 25820 | 1060.0 | 996.0 | 1130.0 | 975.0 |
| 2023-09-01 | 61.52 (+3.33) | 3.65 (+0.87) | 0.68 (-0.04) | 2444 | 6.7 | 652 | 1.79 | -33 | -0.09 | 36456 | 990.0 | 858.0 | 995.0 | 798.0 |
| 2023-08-25 | 58.19 (-4.0) | 2.78 (+0.34) | 0.72 (+0.01) | -428 | -1.77 | 360 | 1.49 | 37 | 0.15 | 24199 | 835.0 | 780.0 | 868.0 | 767.0 |
| 2023-08-18 | 62.19 (-2.71) | 2.44 (+0.43) | 0.71 (+0.13) | -1824 | -6.77 | 308 | 1.14 | 95 | 0.35 | 26945 | 756.0 | 769.0 | 857.0 | 727.0 |
| 2023-08-11 | 64.9 (-0.92) | 2.01 (-0.01) | 0.58 (-0.03) | -839 | -3.42 | -10 | -0.04 | -24 | -0.1 | 24554 | 772.0 | 849.0 | 956.0 | 750.0 |
| 2023-08-04 | 65.82 (-0.25) | 2.02 (-0.15) | 0.61 (-0.01) | -452 | -2.5 | -104 | -0.58 | -6 | -0.03 | 18050 | 842.0 | 970.0 | 997.0 | 828.0 |
| 2023-07-28 | 66.07 (-1.24) | 2.17 (+0.78) | 0.62 (-0.13) | -883 | -4.97 | 548 | 3.09 | -91 | -0.51 | 17754 | 950.0 | 857.0 | 978.0 | 828.0 |
| 2023-07-21 | 67.31 (-0.33) | 1.39 (+0.01) | 0.75 (-0.07) | -50 | -0.27 | 12 | 0.07 | -50 | -0.27 | 18432 | 841.0 | 765.0 | 842.0 | 748.0 |
| 2023-07-14 | 67.64 (+2.11) | 1.38 (+0.12) | 0.82 (-0.14) | 1585 | 5.75 | 83 | 0.3 | -100 | -0.36 | 27565 | 757.0 | 653.0 | 757.0 | 640.0 |
| 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 | 65.53 (+2.25) | 1.26 (+0.02) | 0.96 (0.0) | 2173 | 5.75 | 31 | 0.08 | -4 | -0.01 | 37784 | 655.0 | 556.0 | 666.0 | 522.0 |
| 2023-06-30 | 63.28 (+2.11) | 1.24 (-0.08) | 0.96 (+0.06) | 1480 | 5.59 | -52 | -0.2 | 47 | 0.18 | 26462 | 552.0 | 527.0 | 589.0 | 511.0 |
| 2023-06-21 | 61.17 (-1.89) | 1.32 (-0.21) | 0.9 (0.0) | -1011 | -12.01 | -149 | -1.77 | 2 | 0.02 | 8418 | 533.0 | 568.0 | 571.0 | 524.0 |
| 2023-06-16 | 63.06 (+1.99) | 1.53 (-0.2) | 0.9 (+0.06) | 1424 | 6.12 | -142 | -0.61 | 38 | 0.16 | 23253 | 562.0 | 515.0 | 573.0 | 506.0 |
| 2023-06-09 | 61.07 (-0.35) | 1.73 (+0.15) | 0.84 (-0.18) | -112 | -0.42 | 107 | 0.4 | -126 | -0.47 | 26878 | 514.0 | 506.0 | 565.0 | 502.0 |
| 2023-06-02 | 61.42 (-1.03) | 1.58 (+0.05) | 1.02 (-0.02) | -1381 | -4.69 | 30 | 0.1 | -16 | -0.05 | 29416 | 506.0 | 561.0 | 572.0 | 501.0 |
| 2023-05-26 | 62.45 (-0.87) | 1.53 (-0.02) | 1.04 (-0.06) | -1027 | -4.06 | -8 | -0.03 | -37 | -0.15 | 25272 | 556.0 | 577.0 | 605.0 | 553.0 |
| 2023-05-19 | 63.32 (+0.59) | 1.55 (-0.03) | 1.1 (+0.11) | 337 | 0.99 | -24 | -0.07 | 75 | 0.22 | 33930 | 578.0 | 538.0 | 585.0 | 517.0 |
| 2023-05-12 | 62.73 (+0.17) | 1.58 (+0.09) | 0.99 (-0.18) | 103 | 0.28 | 64 | 0.17 | -127 | -0.34 | 37162 | 546.0 | 536.0 | 549.0 | 511.0 |
| 2023-05-05 | 62.56 (-0.37) | 1.49 (+0.05) | 1.17 (-0.4) | -412 | -1.15 | 34 | 0.09 | -287 | -0.8 | 35956 | 548.0 | 479.0 | 557.0 | 479.0 |
| 2023-04-28 | 62.93 (-1.31) | 1.44 (+0.08) | 1.57 (+0.32) | -799 | -4.34 | 60 | 0.33 | 229 | 1.24 | 18412 | 470.5 | 418.0 | 470.5 | 411.0 |
| 2023-04-21 | 64.24 (-11.18) | 1.36 (-0.23) | 1.25 (0.0) | 267 | 9.67 | -13 | -0.47 | 119 | 4.31 | 2761 | 435.0 | 475.0 | 495.0 | 433.0 |
| 2023-04-14 | 75.42 (+1.52) | 1.59 (0.0) | 1.25 (+0.12) | 948 | 11.05 | -1 | -0.01 | 71 | 0.83 | 8583 | 471.0 | 406.5 | 471.0 | 400.0 |
| 2023-04-07 | 73.9 (+0.23) | 1.59 (0.0) | 1.13 (+0.05) | 165 | 2.66 | -1 | -0.02 | 34 | 0.55 | 6214 | 400.0 | 351.5 | 400.0 | 351.5 |
| 2023-03-31 | 73.67 (+3.28) | 1.59 (+0.13) | 1.08 (0.0) | 2049 | 15.42 | -1 | -0.01 | -1 | -0.01 | 13291 | 348.0 | 309.5 | 350.0 | 307.0 |
| 2023-03-24 | 70.39 (-2.97) | 1.46 (-2.79) | 1.08 (+0.17) | -1372 | -2.51 | -1720 | -3.15 | 101 | 0.19 | 54561 | 307.0 | 308.5 | 343.5 | 303.0 |
| 2023-03-17 | 73.36 (+1.61) | 4.25 (-0.07) | 0.91 (-0.07) | 1283 | 3.0 | -40 | -0.09 | -40 | -0.09 | 42760 | 306.5 | 320.0 | 324.5 | 295.0 |
| 2023-03-10 | 71.75 (+0.39) | 4.32 (-0.14) | 0.98 (-0.06) | 56 | 0.11 | -86 | -0.17 | -34 | -0.07 | 51434 | 321.5 | 345.0 | 359.0 | 317.0 |
| 2023-03-03 | 71.36 (-1.47) | 4.46 (-0.17) | 1.04 (+0.06) | -932 | -2.4 | -109 | -0.28 | 34 | 0.09 | 38761 | 338.0 | 338.0 | 348.5 | 305.5 |
| 2023-02-24 | 72.83 (+4.04) | 4.63 (-1.01) | 0.98 (+0.71) | 2409 | 4.52 | -619 | -1.16 | 437 | 0.82 | 53274 | 339.0 | 300.0 | 376.0 | 300.0 |
| 2023-02-17 | 68.79 (+1.08) | 5.64 (+0.12) | 0.27 (-0.07) | 582 | 1.67 | 73 | 0.21 | -41 | -0.12 | 34944 | 301.0 | 287.5 | 315.5 | 282.0 |
| 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 | 67.71 (-3.86) | 5.52 (+0.02) | 0.34 (+0.16) | -2407 | -4.12 | 10 | 0.02 | 102 | 0.17 | 58361 | 286.0 | 260.0 | 308.0 | 255.5 |
| 2023-02-03 | 71.57 (+2.99) | 5.5 (-0.42) | 0.18 (+0.06) | 1764 | 3.3 | -255 | -0.48 | 38 | 0.07 | 53481 | 260.5 | 276.0 | 297.5 | 253.5 |
| 2023-01-17 | 68.58 (-1.37) | 5.92 (+1.11) | 0.12 (+0.07) | -745 | -1.87 | 683 | 1.71 | 38 | 0.1 | 39830 | 276.0 | 251.5 | 283.5 | 251.0 |
| 2023-01-13 | 69.95 (+0.32) | 4.81 (+2.3) | 0.05 (-0.3) | 15 | 0.02 | 1417 | 1.64 | -182 | -0.21 | 86160 | 254.5 | 213.0 | 272.0 | 211.0 |
| 2023-01-06 | 69.63 (-1.39) | 2.51 (+0.03) | 0.35 (+0.07) | -977 | -2.57 | 19 | 0.05 | 43 | 0.11 | 38082 | 213.0 | 180.0 | 214.0 | 179.0 |
| 2022-12-30 | 71.02 (-2.18) | 2.48 (+0.51) | 0.28 (+0.15) | -1441 | -7.02 | 264 | 1.29 | 90 | 0.44 | 20515 | 178.0 | 172.0 | 195.0 | 168.0 |
| 2022-12-23 | 73.2 (-1.08) | 1.97 (+0.39) | 0.13 (+0.12) | -679 | -3.67 | 240 | 1.3 | 52 | 0.28 | 18505 | 172.0 | 171.5 | 189.5 | 168.0 |
| 2022-12-16 | 74.28 (-1.06) | 1.58 (-0.02) | 0.01 (0.0) | -587 | -5.2 | -8 | -0.07 | -16 | -0.14 | 11280 | 176.5 | 186.5 | 193.0 | 171.0 |
| 2022-12-09 | 75.34 (-0.73) | 1.6 (+0.33) | 0.01 (+0.01) | -537 | -3.76 | 204 | 1.43 | -112 | -0.78 | 14295 | 185.0 | 169.5 | 188.0 | 163.0 |
| 2022-12-02 | 76.07 (+0.14) | 1.27 (-0.08) | 0.0 (0.0) | 206 | 1.47 | -54 | -0.39 | -48 | -0.34 | 14002 | 171.0 | 166.0 | 181.5 | 164.0 |
| 2022-11-25 | 75.93 (+3.38) | 1.35 (-0.01) | 0.0 (0.0) | 2307 | 14.35 | -5 | -0.03 | -54 | -0.34 | 16081 | 165.0 | 157.5 | 170.5 | 154.0 |
| 2022-11-18 | 72.55 (+6.27) | 1.36 (0.0) | 0.0 (-0.16) | 3768 | 17.65 | 0 | 0.0 | -101 | -0.47 | 21344 | 157.5 | 127.5 | 160.0 | 127.5 |
| 2022-11-11 | 66.28 (+0.49) | 1.36 (0.0) | 0.16 (-0.01) | 182 | 1.36 | 0 | 0.0 | -8 | -0.06 | 13404 | 126.0 | 122.5 | 134.5 | 121.0 |
| 2022-11-04 | 65.79 (-1.28) | 1.36 (+0.01) | 0.17 (+0.08) | -1001 | -9.95 | 6 | 0.06 | 51 | 0.51 | 10061 | 120.5 | 107.0 | 123.5 | 107.0 |
| 2022-10-28 | 67.07 (-1.27) | 1.35 (+0.24) | 0.09 (+0.08) | -836 | -18.27 | 149 | 3.26 | 47 | 1.03 | 4575 | 108.0 | 113.5 | 114.0 | 104.5 |
| 2022-10-21 | 68.34 (-1.16) | 1.11 (+0.07) | 0.01 (-0.02) | -688 | -11.76 | 41 | 0.7 | -30 | -0.51 | 5848 | 110.5 | 121.0 | 121.0 | 109.5 |
| 2022-10-14 | 69.5 (-0.82) | 1.04 (-0.1) | 0.03 (-0.08) | -488 | -8.56 | -61 | -1.07 | -49 | -0.86 | 5702 | 123.0 | 127.0 | 129.5 | 117.5 |
| 2022-10-07 | 70.32 (+0.12) | 1.14 (+0.88) | 0.11 (-0.25) | 43 | 0.25 | 668 | 3.94 | -155 | -0.91 | 16960 | 129.5 | 119.5 | 141.0 | 116.5 |
| 2022-09-30 | 70.2 (-0.23) | 0.26 (0.0) | 0.36 (+0.34) | -130 | -2.68 | 0 | 0.0 | 210 | 4.33 | 4847 | 120.0 | 130.5 | 134.0 | 116.5 |
| 2022-09-23 | 70.43 (+1.97) | 0.26 (0.0) | 0.02 (+0.01) | 1240 | 17.47 | 0 | 0.0 | 3 | 0.04 | 7096 | 131.0 | 140.0 | 142.5 | 128.0 |
| 2022-09-16 | 68.46 (-4.76) | 0.26 (+0.08) | 0.01 (-0.04) | -1418 | -13.85 | 61 | 0.6 | -124 | -1.21 | 10239 | 138.0 | 145.0 | 145.5 | 135.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 73.22 (+0.75) | 0.18 (+0.12) | 0.05 (+0.05) | 427 | 4.04 | 65 | 0.61 | -69 | -0.65 | 10578 | 141.5 | 141.0 | 144.5 | 129.0 |
| 2022-09-02 | 72.47 (+1.17) | 0.06 (0.0) | 0.0 (0.0) | 639 | 15.56 | 0 | 0.0 | -55 | -1.34 | 4107 | 131.0 | 125.0 | 132.5 | 124.5 |
| 2022-08-26 | 71.3 (+1.87) | 0.06 (0.0) | 0.0 (0.0) | 1093 | 16.47 | 1 | 0.02 | -109 | -1.64 | 6637 | 128.0 | 124.5 | 130.0 | 119.0 |
| 2022-08-19 | 69.43 (+1.4) | 0.06 (0.0) | 0.0 (-0.17) | 802 | 13.75 | 0 | 0.0 | -112 | -1.92 | 5834 | 125.0 | 113.5 | 126.0 | 113.0 |
| 2022-08-12 | 68.03 (+0.2) | 0.06 (0.0) | 0.17 (+0.01) | 118 | 7.78 | 0 | 0.0 | 5 | 0.33 | 1517 | 113.0 | 104.5 | 114.0 | 104.5 |
| 2022-08-05 | 67.83 (-0.22) | 0.06 (0.0) | 0.16 (+0.01) | -127 | -17.69 | 0 | 0.0 | 3 | 0.42 | 718 | 106.0 | 105.5 | 107.5 | 102.5 |
| 2022-07-29 | 68.05 (-0.2) | 0.06 (0.0) | 0.15 (0.0) | -114 | -20.0 | 0 | 0.0 | 3 | 0.53 | 570 | 106.5 | 105.5 | 109.5 | 104.5 |
| 2022-07-22 | 68.25 (-0.21) | 0.06 (+0.06) | 0.15 (+0.06) | -122 | -9.58 | 36 | 2.83 | 32 | 2.51 | 1274 | 106.5 | 107.0 | 107.5 | 103.0 |
| 2022-07-15 | 68.46 (-0.67) | 0.0 (0.0) | 0.09 (-0.02) | -294 | -27.74 | 0 | 0.0 | -11 | -1.04 | 1060 | 107.0 | 115.5 | 115.5 | 106.0 |
| 2022-07-08 | 69.13 (+0.65) | 0.0 (0.0) | 0.11 (+0.07) | 366 | 26.09 | 0 | 0.0 | 40 | 2.85 | 1403 | 114.0 | 107.5 | 116.0 | 106.5 |
| 2022-07-01 | 68.48 (+0.03) | 0.0 (0.0) | 0.04 (-0.03) | 23 | 1.38 | 0 | 0.0 | -14 | -0.84 | 1668 | 106.0 | 113.5 | 115.0 | 105.0 |
| 2022-06-24 | 68.45 (+0.48) | 0.0 (0.0) | 0.07 (0.0) | 274 | 24.27 | 0 | 0.0 | -44 | -3.9 | 1129 | 111.5 | 114.0 | 114.5 | 108.5 |
| 2022-06-17 | 67.97 (+0.76) | 0.0 (0.0) | 0.07 (+0.01) | 460 | 21.41 | 0 | 0.0 | 5 | 0.23 | 2149 | 112.5 | 116.5 | 118.5 | 109.0 |
| 2022-06-10 | 67.21 (+0.73) | 0.0 (0.0) | 0.06 (-0.03) | 417 | 10.01 | 0 | 0.0 | -16 | -0.38 | 4166 | 117.5 | 106.0 | 119.0 | 105.5 |
| 2022-06-02 | 66.48 (+0.15) | 0.0 (0.0) | 0.09 (-0.01) | 95 | 15.42 | 0 | 0.0 | -6 | -0.97 | 616 | 105.0 | 103.0 | 107.0 | 103.0 |
| 2022-05-27 | 66.33 (+0.13) | 0.0 (0.0) | 0.1 (+0.06) | 86 | 21.39 | 0 | 0.0 | 33 | 8.21 | 402 | 102.0 | 101.5 | 102.0 | 99.8 |
| 2022-05-20 | 66.2 (+0.23) | 0.0 (0.0) | 0.04 (+0.01) | 180 | 21.95 | 0 | 0.0 | 10 | 1.22 | 820 | 100.5 | 99.0 | 102.0 | 98.7 |
| 2022-05-13 | 65.97 (-0.31) | 0.0 (0.0) | 0.03 (+0.01) | -37 | -3.96 | 0 | 0.0 | 2 | 0.21 | 935 | 98.0 | 100.5 | 102.5 | 96.7 |
| 2022-05-06 | 66.28 (+0.02) | 0.0 (0.0) | 0.02 (-0.04) | 19 | 4.58 | 0 | 0.0 | -19 | -4.58 | 415 | 98.9 | 95.8 | 99.2 | 93.7 |
| 2022-04-29 | 66.26 (-0.07) | 0.0 (0.0) | 0.06 (+0.01) | -22 | -3.57 | 0 | 0.0 | 2 | 0.32 | 617 | 95.8 | 99.5 | 101.0 | 95.5 |
| 2022-04-22 | 66.33 (+0.1) | 0.0 (0.0) | 0.05 (0.0) | 64 | 12.8 | 0 | 0.0 | 0 | 0.0 | 500 | 99.8 | 99.4 | 102.5 | 98.8 |
| 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 | 66.23 (+0.07) | 0.0 (0.0) | 0.05 (0.0) | 35 | 4.73 | 0 | 0.0 | 4 | 0.54 | 740 | 99.3 | 98.8 | 101.5 | 98.6 |
| 2022-04-08 | 66.16 (0.0) | 0.0 (0.0) | 0.05 (+0.02) | -15 | -1.34 | 0 | 0.0 | 7 | 0.62 | 1121 | 98.5 | 96.2 | 103.5 | 96.2 |
| 2022-04-01 | 66.16 (+0.13) | 0.0 (0.0) | 0.03 (+0.01) | 86 | 14.88 | 0 | 0.0 | 9 | 1.56 | 578 | 96.0 | 96.1 | 97.2 | 95.0 |
| 2022-03-25 | 66.03 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | -4 | -0.63 | 0 | 0.0 | 2 | 0.31 | 639 | 96.9 | 93.7 | 97.8 | 93.7 |
| 2022-03-18 | 66.0 (+0.02) | 0.0 (0.0) | 0.02 (+0.01) | 5 | 0.4 | 0 | 0.0 | 5 | 0.4 | 1262 | 93.4 | 92.5 | 94.2 | 88.0 |
| 2022-03-11 | 65.98 (-0.15) | 0.0 (0.0) | 0.01 (-0.36) | -95 | -2.79 | 0 | 0.0 | -253 | -7.44 | 3402 | 90.3 | 108.5 | 108.5 | 89.1 |
| 2022-03-04 | 66.13 (+0.02) | 0.0 (0.0) | 0.37 (+0.02) | 31 | 8.52 | 0 | 0.0 | 11 | 3.02 | 364 | 109.0 | 106.5 | 110.0 | 106.0 |
| 2022-02-25 | 66.11 (-0.18) | 0.0 (0.0) | 0.35 (0.0) | -106 | -8.92 | 0 | 0.0 | 3 | 0.25 | 1189 | 106.0 | 113.5 | 114.5 | 105.0 |
| 2022-02-18 | 66.29 (+0.26) | 0.0 (0.0) | 0.35 (0.0) | 123 | 9.31 | 0 | 0.0 | -3 | -0.23 | 1321 | 114.0 | 112.0 | 117.0 | 109.0 |
| 2022-02-11 | 66.03 (+0.13) | 0.0 (0.0) | 0.35 (0.0) | 62 | 4.14 | 0 | 0.0 | 0 | 0.0 | 1497 | 112.0 | 110.0 | 118.0 | 110.0 |
| 2022-01-26 | 65.9 (-0.06) | 0.0 (0.0) | 0.35 (0.0) | -28 | -4.58 | 0 | 0.0 | 3 | 0.49 | 612 | 109.5 | 108.5 | 112.5 | 104.5 |
| 2022-01-21 | 65.96 (+0.02) | 0.0 (0.0) | 0.35 (-0.03) | 10 | 0.46 | 0 | 0.0 | -15 | -0.69 | 2160 | 107.5 | 106.0 | 113.5 | 105.5 |
| 2022-01-14 | 65.94 (+0.61) | 0.0 (0.0) | 0.38 (+0.01) | 18 | 2.02 | 0 | 0.0 | -1 | -0.11 | 891 | 106.5 | 103.0 | 107.0 | 101.5 |
| 2022-01-07 | 65.33 (0.0) | 0.0 (0.0) | 0.37 (-0.07) | -8 | -1.07 | 0 | 0.0 | -37 | -4.95 | 747 | 103.5 | 104.5 | 106.5 | 103.0 |
| 2021-12-30 | 65.33 (0.0) | 0.0 (0.0) | 0.44 (0.0) | -15 | -5.05 | 0 | 0.0 | -1 | -0.34 | 297 | 104.5 | 103.5 | 105.0 | 102.0 |
| 2021-12-24 | 65.33 (-0.06) | 0.0 (0.0) | 0.44 (-0.01) | -8 | -2.05 | 0 | 0.0 | -6 | -1.54 | 390 | 103.5 | 102.0 | 103.5 | 99.5 |
| 2021-12-17 | 65.39 (+0.05) | 0.0 (0.0) | 0.45 (0.0) | 44 | 7.18 | 0 | 0.0 | 2 | 0.33 | 613 | 102.0 | 104.5 | 105.5 | 102.0 |
| 2021-12-10 | 65.34 (+0.08) | 0.0 (0.0) | 0.45 (0.0) | 89 | 12.03 | 0 | 0.0 | 0 | 0.0 | 740 | 103.5 | 99.2 | 103.5 | 98.0 |
| 2021-12-03 | 65.26 (+0.01) | 0.0 (0.0) | 0.45 (+0.02) | 35 | 15.7 | 0 | 0.0 | 8 | 3.59 | 223 | 99.1 | 99.7 | 99.7 | 98.6 |
| 2021-11-26 | 65.25 (+0.01) | 0.0 (0.0) | 0.43 (0.0) | 3 | 1.09 | 0 | 0.0 | 0 | 0.0 | 274 | 99.7 | 99.0 | 100.5 | 98.4 |
| 2021-11-19 | 65.24 (-0.07) | 0.0 (0.0) | 0.43 (0.0) | 4 | 1.16 | 0 | 0.0 | 2 | 0.58 | 346 | 99.6 | 99.7 | 99.7 | 97.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 65.31 (+0.02) | 0.0 (0.0) | 0.43 (0.0) | 9 | 1.74 | 0 | 0.0 | 2 | 0.39 | 518 | 99.8 | 98.7 | 100.0 | 98.0 |
| 2021-11-05 | 65.29 (-0.03) | 0.0 (0.0) | 0.43 (+0.01) | 6 | 1.25 | 0 | 0.0 | 1 | 0.21 | 480 | 95.5 | 99.3 | 101.0 | 95.0 |
| 2021-10-29 | 65.32 (+0.1) | 0.0 (0.0) | 0.42 (-0.16) | 41 | 6.59 | 0 | 0.0 | -90 | -14.47 | 622 | 98.7 | 101.5 | 102.5 | 98.3 |
| 2021-10-22 | 65.22 (-0.05) | 0.0 (0.0) | 0.58 (0.0) | 19 | 6.13 | 0 | 0.0 | -3 | -0.97 | 310 | 101.5 | 98.6 | 104.0 | 98.2 |
| 2021-10-15 | 65.27 (+0.02) | 0.0 (0.0) | 0.58 (0.0) | 16 | 5.67 | 0 | 0.0 | 1 | 0.35 | 282 | 98.6 | 99.0 | 100.0 | 97.8 |
| 2021-10-08 | 65.25 (+0.01) | 0.0 (0.0) | 0.58 (-0.01) | 25 | 8.12 | 0 | 0.0 | -3 | -0.97 | 308 | 99.0 | 99.2 | 99.2 | 96.0 |
| 2021-10-01 | 65.24 (0.0) | 0.0 (0.0) | 0.59 (-0.05) | -11 | -2.4 | 0 | 0.0 | -29 | -6.32 | 459 | 98.8 | 100.0 | 101.0 | 97.0 |
| 2021-09-24 | 65.24 (-0.07) | 0.0 (0.0) | 0.64 (-0.01) | -13 | -3.48 | 0 | 0.0 | -9 | -2.41 | 374 | 101.0 | 100.5 | 104.0 | 98.0 |
| 2021-09-17 | 65.31 (-0.02) | 0.0 (0.0) | 0.65 (+0.03) | 1 | 0.37 | 0 | 0.0 | 20 | 7.49 | 267 | 101.5 | 102.0 | 103.0 | 100.0 |
| 2021-09-10 | 65.33 (-0.09) | 0.0 (0.0) | 0.62 (0.0) | -31 | -6.47 | 0 | 0.0 | 0 | 0.0 | 479 | 102.5 | 107.0 | 108.0 | 99.6 |
| 2021-09-03 | 65.42 (+0.14) | 0.0 (0.0) | 0.62 (-0.04) | 58 | 5.85 | 0 | 0.0 | -23 | -2.32 | 992 | 107.0 | 99.0 | 108.0 | 98.2 |
| 2021-08-27 | 65.28 (0.0) | 0.0 (0.0) | 0.66 (+0.01) | 15 | 4.55 | 0 | 0.0 | 2 | 0.61 | 330 | 98.8 | 97.5 | 99.8 | 95.5 |
| 2021-08-20 | 65.28 (-0.02) | 0.0 (0.0) | 0.65 (0.0) | -3 | -0.84 | 0 | 0.0 | 2 | 0.56 | 357 | 96.7 | 100.0 | 100.0 | 95.6 |
| 2021-08-13 | 65.3 (-0.05) | 0.0 (0.0) | 0.65 (-0.03) | -25 | -2.98 | 0 | 0.0 | -20 | -2.39 | 838 | 100.0 | 95.6 | 104.0 | 94.5 |
| 2021-08-06 | 65.35 (+0.08) | 0.0 (0.0) | 0.68 (-0.03) | 44 | 4.81 | 0 | 0.0 | -15 | -1.64 | 915 | 95.5 | 100.0 | 101.0 | 95.0 |
| 2021-07-30 | 65.27 (0.0) | 0.0 (0.0) | 0.71 (0.0) | -30 | -5.74 | 0 | 0.0 | 1 | 0.19 | 523 | 100.0 | 100.5 | 103.0 | 99.5 |
| 2021-07-23 | 65.27 (0.0) | 0.0 (0.0) | 0.71 (0.0) | -1 | -0.12 | 0 | 0.0 | -3 | -0.36 | 827 | 101.0 | 102.0 | 102.0 | 98.4 |
| 2021-07-16 | 65.27 (+0.05) | 0.0 (-0.04) | 0.71 (0.0) | 18 | 1.94 | -35 | -3.76 | 1 | 0.11 | 930 | 102.0 | 106.5 | 107.0 | 102.0 |
| 2021-07-09 | 65.22 (-0.01) | 0.04 (-0.04) | 0.71 (+0.08) | -6 | -0.85 | -25 | -3.54 | 45 | 6.36 | 707 | 106.0 | 105.5 | 109.0 | 104.5 |
| 2021-07-02 | 65.23 (-0.04) | 0.08 (-0.11) | 0.63 (+0.03) | -32 | -4.13 | -67 | -8.65 | 21 | 2.71 | 775 | 104.0 | 106.5 | 107.5 | 103.5 |
| 2021-06-25 | 65.27 (0.0) | 0.19 (0.0) | 0.6 (+0.05) | -10 | -1.45 | 0 | 0.0 | 26 | 3.77 | 690 | 106.5 | 106.5 | 107.5 | 104.0 |
| 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 | 65.27 (-0.08) | 0.19 (0.0) | 0.55 (-0.09) | -31 | -6.15 | 0 | 0.0 | -49 | -9.72 | 504 | 107.0 | 110.0 | 110.5 | 106.5 |
| 2021-06-11 | 65.35 (-0.16) | 0.19 (-0.03) | 0.64 (-0.09) | -69 | -13.12 | 0 | 0.0 | 0 | 0.0 | 526 | 110.0 | 110.0 | 112.0 | 109.0 |
| 2021-06-04 | 65.51 (+0.19) | 0.22 (0.0) | 0.73 (0.0) | 42 | 6.08 | 0 | 0.0 | 0 | 0.0 | 691 | 109.0 | 107.0 | 110.0 | 105.5 |
| 2021-05-28 | 65.32 (+0.02) | 0.22 (0.0) | 0.73 (-0.04) | -22 | -3.01 | 0 | 0.0 | -17 | -2.33 | 731 | 106.5 | 106.0 | 107.5 | 103.5 |
| 2021-05-21 | 65.3 (-0.21) | 0.22 (0.0) | 0.77 (+0.06) | -107 | -5.16 | 0 | 0.0 | 28 | 1.35 | 2075 | 107.0 | 115.0 | 133.0 | 105.5 |
| 2021-05-14 | 65.51 (-0.5) | 0.22 (0.0) | 0.71 (-0.02) | -196 | -10.36 | 0 | 0.0 | -10 | -0.53 | 1892 | 122.0 | 133.0 | 137.0 | 116.0 |
| 2021-05-07 | 66.01 (+0.09) | 0.22 (0.0) | 0.73 (-0.05) | 59 | 5.49 | 0 | 0.0 | -25 | -2.33 | 1074 | 131.5 | 132.5 | 133.0 | 124.0 |
| 2021-04-29 | 65.92 (+0.33) | 0.22 (0.0) | 0.78 (0.0) | 166 | 22.68 | 0 | 0.0 | 0 | 0.0 | 732 | 133.0 | 131.0 | 134.5 | 131.0 |
| 2021-04-23 | 65.59 (-0.25) | 0.22 (0.0) | 0.78 (-0.05) | -146 | -10.56 | 0 | 0.0 | -28 | -2.02 | 1383 | 130.0 | 136.5 | 136.5 | 129.0 |
| 2021-04-16 | 65.84 (-0.05) | 0.22 (0.0) | 0.83 (+0.03) | -52 | -2.67 | 0 | 0.0 | 18 | 0.92 | 1948 | 137.0 | 135.5 | 139.5 | 131.5 |
| 2021-04-09 | 65.89 (+0.16) | 0.22 (0.0) | 0.8 (+0.04) | 85 | 4.64 | 0 | 0.0 | 20 | 1.09 | 1831 | 135.0 | 132.0 | 141.0 | 130.5 |
| 2021-04-01 | 65.73 (-0.21) | 0.22 (0.0) | 0.76 (-0.03) | -55 | -10.05 | 0 | 0.0 | -15 | -2.74 | 547 | 132.0 | 135.0 | 135.0 | 131.5 |
| 2021-03-26 | 65.94 (+0.13) | 0.22 (0.0) | 0.79 (-0.03) | 46 | 4.17 | 0 | 0.0 | -16 | -1.45 | 1103 | 134.0 | 132.5 | 136.5 | 132.5 |
| 2021-03-19 | 65.81 (+0.18) | 0.22 (0.0) | 0.82 (-0.02) | 81 | 8.59 | 0 | 0.0 | -13 | -1.38 | 943 | 132.5 | 133.0 | 133.5 | 131.0 |
| 2021-03-12 | 65.63 (-0.01) | 0.22 (0.0) | 0.84 (-0.08) | -7 | -0.32 | 0 | 0.0 | -37 | -1.67 | 2210 | 132.5 | 135.0 | 136.0 | 130.5 |
| 2021-03-05 | 65.64 (+0.1) | 0.22 (0.0) | 0.92 (+0.01) | 72 | 8.19 | 0 | 0.0 | 1 | 0.11 | 879 | 128.5 | 126.5 | 129.0 | 123.0 |
| 2021-02-26 | 65.54 (-6.39) | 0.22 (0.0) | 0.91 (0.0) | 62 | 5.84 | 0 | 0.0 | 2 | 0.19 | 1061 | 125.0 | 123.0 | 131.0 | 123.0 |
| 2021-02-19 | 71.93 (+0.11) | 0.22 (0.0) | 0.91 (+0.01) | 51 | 13.39 | 0 | 0.0 | 5 | 1.31 | 381 | 123.5 | 123.5 | 125.0 | 120.5 |
| 2021-02-05 | 71.82 (-0.01) | 0.22 (0.0) | 0.9 (-0.05) | 38 | 7.52 | 0 | 0.0 | -26 | -5.15 | 505 | 119.5 | 121.5 | 122.5 | 118.0 |
| 2021-01-29 | 71.83 (-0.1) | 0.22 (0.0) | 0.95 (0.0) | 9 | 1.59 | 0 | 0.0 | 0 | 0.0 | 565 | 120.0 | 121.5 | 125.5 | 120.0 |
| 2021-01-22 | 71.93 (+0.02) | 0.22 (0.0) | 0.95 (+0.15) | 66 | 9.82 | -2 | -0.3 | 76 | 11.31 | 672 | 121.0 | 122.0 | 125.0 | 120.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 71.91 (+0.04) | 0.22 (0.0) | 0.8 (+0.01) | 24 | 2.62 | 0 | 0.0 | 6 | 0.66 | 915 | 122.0 | 128.0 | 129.0 | 121.5 |
| 2021-01-08 | 71.87 (-0.03) | 0.22 (0.0) | 0.79 (+0.06) | -23 | -1.65 | 0 | 0.0 | 29 | 2.08 | 1397 | 127.5 | 124.0 | 130.5 | 123.5 |
| 2020-12-31 | 71.9 (+0.08) | 0.22 (+0.22) | 0.73 (+0.02) | 45 | 5.97 | 0 | 0.0 | 13 | 1.72 | 754 | 122.0 | 122.0 | 122.5 | 119.0 |
| 2020-12-25 | 71.82 (-0.02) | 0.0 (0.0) | 0.71 (-0.05) | -34 | -3.77 | 0 | 0.0 | -25 | -2.77 | 903 | 122.0 | 125.5 | 126.0 | 121.5 |
| 2020-12-18 | 71.84 (+0.02) | 0.0 (0.0) | 0.76 (-0.04) | -20 | -2.73 | 0 | 0.0 | -20 | -2.73 | 733 | 125.0 | 125.0 | 127.0 | 124.5 |
| 2020-12-11 | 71.82 (-0.27) | 0.0 (0.0) | 0.8 (-0.01) | -143 | -7.19 | 0 | 0.0 | -5 | -0.25 | 1988 | 125.0 | 129.0 | 131.0 | 124.5 |
| 2020-12-04 | 72.09 (-0.34) | 0.0 (0.0) | 0.81 (+0.1) | -204 | -2.3 | 0 | 0.0 | 49 | 0.55 | 8884 | 129.0 | 126.5 | 149.5 | 125.5 |
| 2020-11-27 | 72.43 (+0.09) | 0.0 (0.0) | 0.71 (-0.11) | -67 | -5.86 | 0 | 0.0 | -55 | -4.81 | 1143 | 125.5 | 129.5 | 130.0 | 124.5 |
| 2020-11-20 | 72.34 (-0.69) | 0.0 (-0.1) | 0.82 (-0.09) | -259 | -11.5 | -130 | -5.77 | -46 | -2.04 | 2252 | 128.0 | 130.5 | 133.0 | 124.5 |
| 2020-11-13 | 73.03 (+0.22) | 0.1 (-0.2) | 0.91 (+0.06) | -70 | -4.46 | -100 | -6.37 | 32 | 2.04 | 1570 | 130.5 | 131.5 | 136.0 | 128.0 |
| 2020-11-06 | 72.81 (-0.14) | 0.3 (0.0) | 0.85 (-0.07) | -128 | -10.61 | 0 | 0.0 | -37 | -3.07 | 1206 | 130.0 | 127.5 | 132.5 | 126.0 |
| 2020-10-30 | 72.95 (-0.21) | 0.3 (0.0) | 0.92 (-0.11) | -161 | -8.46 | 0 | 0.0 | -56 | -2.94 | 1902 | 126.0 | 139.0 | 140.0 | 126.0 |
| 2020-10-23 | 73.16 (+0.1) | 0.3 (-0.31) | 1.03 (+0.03) | 38 | 2.16 | -156 | -8.88 | 16 | 0.91 | 1757 | 138.5 | 138.0 | 139.5 | 133.5 |
| 2020-10-16 | 73.06 (+0.43) | 0.61 (+0.39) | 1.0 (+0.16) | 253 | 5.27 | 200 | 4.17 | 80 | 1.67 | 4801 | 137.5 | 147.5 | 151.0 | 137.0 |
| 2020-10-08 | 72.63 (-0.06) | 0.22 (0.0) | 0.84 (+0.16) | -78 | -1.81 | 0 | 0.0 | 81 | 1.88 | 4302 | 147.5 | 146.0 | 149.5 | 143.5 |
| 2020-09-30 | 72.69 (-0.76) | 0.22 (-0.28) | 0.68 (-0.01) | -423 | -11.36 | 46 | 1.24 | -2 | -0.05 | 3723 | 142.5 | 138.5 | 150.0 | 138.0 |
| 2020-09-25 | 73.45 (+0.42) | 0.5 (+0.17) | 0.69 (-0.01) | 227 | 2.37 | 83 | 0.87 | -9 | -0.09 | 9583 | 137.0 | 150.0 | 156.0 | 133.5 |
| 2020-09-18 | 73.03 (+0.49) | 0.33 (0.0) | 0.7 (-0.07) | 215 | 1.69 | 0 | 0.0 | -33 | -0.26 | 12733 | 151.0 | 126.5 | 160.0 | 125.0 |
| 2020-09-11 | 72.54 (-0.25) | 0.33 (-0.05) | 0.77 (-0.09) | -190 | -8.09 | -26 | -1.11 | -47 | -2.0 | 2349 | 126.0 | 121.5 | 128.5 | 111.5 |
| 2020-09-04 | 72.79 (-0.22) | 0.38 (-0.08) | 0.86 (-0.09) | -27 | -3.13 | -40 | -4.63 | -45 | -5.21 | 863 | 121.5 | 127.0 | 128.5 | 120.5 |
| 2020-08-28 | 73.01 (-0.01) | 0.46 (0.0) | 0.95 (-0.06) | 0 | 0.0 | 0 | 0.0 | -32 | -4.14 | 773 | 126.0 | 124.0 | 128.5 | 124.0 |
| 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 | 73.02 (-0.13) | 0.46 (0.0) | 1.01 (+0.09) | -65 | -8.82 | 0 | 0.0 | 47 | 6.38 | 737 | 124.5 | 128.5 | 130.0 | 121.5 |
| 2020-08-14 | 73.15 (-0.07) | 0.46 (0.0) | 0.92 (+0.05) | -21 | -3.22 | 0 | 0.0 | 25 | 3.83 | 652 | 128.5 | 127.0 | 129.5 | 125.5 |
| 2020-08-07 | 73.22 (+0.03) | 0.46 (0.0) | 0.87 (+0.03) | 10 | 0.84 | 0 | 0.0 | 15 | 1.25 | 1196 | 126.0 | 131.0 | 136.0 | 125.0 |
| 2020-07-31 | 73.19 (-0.04) | 0.46 (0.0) | 0.84 (-0.01) | -14 | -1.74 | 0 | 0.0 | -7 | -0.87 | 805 | 131.5 | 128.0 | 132.5 | 124.5 |
| 2020-07-24 | 73.23 (+0.15) | 0.46 (-0.02) | 0.85 (0.0) | 81 | 8.55 | -10 | -1.06 | 0 | 0.0 | 947 | 128.0 | 128.0 | 134.5 | 125.0 |
| 2020-07-17 | 73.08 (+0.1) | 0.48 (-0.04) | 0.85 (-0.18) | 45 | 2.3 | -20 | -1.02 | -88 | -4.49 | 1960 | 128.5 | 133.5 | 137.0 | 128.0 |
| 2020-07-10 | 72.98 (-0.03) | 0.52 (-0.08) | 1.03 (0.0) | -15 | -0.7 | -40 | -1.86 | -4 | -0.19 | 2147 | 129.0 | 122.0 | 130.5 | 121.5 |
| 2020-07-03 | 73.01 (+0.07) | 0.6 (-0.21) | 1.03 (-0.02) | 34 | 4.27 | -40 | -5.02 | -9 | -1.13 | 797 | 121.5 | 120.5 | 122.0 | 116.5 |
| 2020-06-24 | 72.94 (+0.05) | 0.81 (0.0) | 1.05 (+0.01) | 26 | 6.31 | 0 | 0.0 | 6 | 1.46 | 412 | 163.5 | 124.5 | 165.0 | 121.5 |
| 2020-06-19 | 72.89 (-0.01) | 0.81 (0.0) | 1.04 (-0.02) | -7 | -1.32 | 0 | 0.0 | -10 | -1.89 | 529 | 123.0 | 119.0 | 127.0 | 119.0 |
| 2020-06-12 | 72.9 (+0.03) | 0.81 (0.0) | 1.06 (+0.01) | 37 | 3.12 | 0 | 0.0 | 4 | 0.34 | 1184 | 119.0 | 127.0 | 130.0 | 113.0 |
| 2020-06-05 | 72.87 (+0.1) | 0.81 (0.0) | 1.05 (+0.06) | 63 | 7.17 | 0 | 0.0 | 30 | 3.41 | 879 | 127.0 | 126.5 | 130.0 | 125.0 |
| 2020-05-29 | 72.77 (+0.1) | 0.81 (0.0) | 0.99 (-0.02) | 58 | 5.09 | 0 | 0.0 | -10 | -0.88 | 1140 | 126.5 | 123.5 | 132.0 | 122.0 |
| 2020-05-22 | 72.67 (+0.02) | 0.81 (0.0) | 1.01 (0.0) | -3 | -0.22 | 0 | 0.0 | 1 | 0.07 | 1369 | 123.5 | 125.0 | 129.5 | 122.0 |
| 2020-05-15 | 72.65 (-0.06) | 0.81 (0.0) | 1.01 (-0.01) | -10 | -0.34 | 1 | 0.03 | -4 | -0.14 | 2910 | 124.5 | 121.5 | 127.0 | 116.0 |
| 2020-05-08 | 72.71 (-0.53) | 0.81 (0.0) | 1.02 (-0.01) | -244 | -10.19 | 0 | 0.0 | -7 | -0.29 | 2395 | 119.0 | 110.5 | 125.5 | 108.0 |
| 2020-04-30 | 73.24 (+0.22) | 0.81 (0.0) | 1.03 (0.0) | 24 | 2.83 | 0 | 0.0 | 1 | 0.12 | 847 | 112.0 | 108.0 | 112.5 | 106.0 |
| 2020-04-24 | 73.02 (-0.42) | 0.81 (0.0) | 1.03 (+0.08) | -244 | -15.41 | -2 | -0.13 | 43 | 2.72 | 1583 | 106.5 | 104.0 | 113.0 | 102.5 |
| 2020-04-17 | 73.44 (-0.24) | 0.81 (0.0) | 0.95 (+0.01) | -71 | -7.95 | 0 | 0.0 | 2 | 0.22 | 893 | 104.0 | 103.0 | 109.0 | 100.0 |
| 2020-04-10 | 73.68 (-0.26) | 0.81 (0.0) | 0.94 (-0.03) | -130 | -15.22 | 0 | 0.0 | -13 | -1.52 | 854 | 103.0 | 97.5 | 105.0 | 95.9 |
| 2020-04-01 | 73.94 (-0.08) | 0.81 (+0.13) | 0.97 (+0.02) | -46 | -6.36 | 0 | 0.0 | 11 | 1.52 | 723 | 96.5 | 92.1 | 97.8 | 92.1 |
| 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 | 74.02 (-0.07) | 0.68 (0.0) | 0.95 (0.0) | -34 | -3.12 | 0 | 0.0 | -2 | -0.18 | 1091 | 93.3 | 87.5 | 97.3 | 85.0 |
| 2020-03-20 | 74.09 (-0.32) | 0.68 (+0.14) | 0.95 (-0.54) | -190 | -5.21 | 70 | 1.92 | -276 | -7.57 | 3645 | 127.0 | 104.0 | 127.5 | 85.8 |
| 2020-03-13 | 74.41 (+0.47) | 0.54 (0.0) | 1.49 (-0.03) | 278 | 11.99 | 0 | 0.0 | -12 | -0.52 | 2319 | 104.0 | 134.0 | 137.5 | 103.5 |
| 2020-03-06 | 73.94 (+0.45) | 0.54 (0.0) | 1.52 (-0.02) | 270 | 29.74 | 0 | 0.0 | -11 | -1.21 | 908 | 135.0 | 126.0 | 136.0 | 126.0 |
| 2020-02-27 | 73.49 (+0.42) | 0.54 (0.0) | 1.54 (+0.06) | 212 | 22.32 | 0 | 0.0 | 31 | 3.26 | 950 | 130.5 | 135.5 | 136.5 | 130.0 |
| 2020-02-21 | 73.07 (-0.01) | 0.54 (+0.02) | 1.48 (0.0) | -8 | -0.53 | 10 | 0.66 | -1 | -0.07 | 1512 | 136.0 | 133.0 | 137.0 | 132.0 |
| 2020-02-14 | 73.08 (+0.23) | 0.52 (+0.09) | 1.48 (+0.02) | 125 | 7.82 | 50 | 3.13 | 8 | 0.5 | 1599 | 133.0 | 123.5 | 134.5 | 123.5 |
| 2020-02-07 | 72.85 (-0.06) | 0.43 (0.0) | 1.46 (-0.18) | -35 | -2.23 | 0 | 0.0 | -89 | -5.67 | 1569 | 126.0 | 128.0 | 131.5 | 123.0 |
| 2020-01-31 | 72.91 (-0.09) | 0.43 (+0.02) | 1.64 (0.0) | -54 | -4.5 | 10 | 0.83 | 0 | 0.0 | 1200 | 131.5 | 129.5 | 131.5 | 125.5 |
| 2020-01-20 | 73.0 (+0.12) | 0.41 (0.0) | 1.64 (+0.19) | 66 | 6.43 | 0 | 0.0 | 97 | 9.45 | 1026 | 135.0 | 132.0 | 137.0 | 132.0 |
| 2020-01-17 | 72.88 (+0.13) | 0.41 (+0.05) | 1.45 (+0.23) | 97 | 9.37 | 22 | 2.13 | 115 | 11.11 | 1035 | 131.0 | 129.5 | 131.5 | 127.5 |
| 2020-01-10 | 72.75 (+0.16) | 0.36 (+0.04) | 1.22 (+0.03) | 74 | 4.37 | 20 | 1.18 | 15 | 0.89 | 1693 | 128.0 | 127.0 | 131.0 | 125.0 |
| 2020-01-03 | 72.59 (-0.05) | 0.32 (0.0) | 1.19 (-0.01) | -29 | -3.65 | 0 | 0.0 | -2 | -0.25 | 794 | 127.0 | 163.5 | 165.0 | 123.5 |
| 2019-12-31 | 72.64 (0.0) | 0.32 (+0.12) | 1.2 (0.0) | 22 | 5.98 | 0 | 0.0 | 0 | 0.0 | 368 | 123.5 | 125.5 | 125.5 | 121.5 |
| 2019-12-27 | 72.64 (+0.05) | 0.2 (+0.04) | 1.2 (-0.04) | 51 | 2.9 | 20 | 1.14 | -20 | -1.14 | 1760 | 125.0 | 122.5 | 129.5 | 119.0 |
| 2019-12-20 | 72.59 (+0.02) | 0.16 (+0.14) | 1.24 (0.0) | 35 | 4.12 | 72 | 8.47 | -3 | -0.35 | 850 | 122.5 | 121.0 | 125.5 | 120.0 |
| 2019-12-13 | 72.57 (+0.04) | 0.02 (+0.01) | 1.24 (+0.01) | 26 | 2.8 | 8 | 0.86 | 4 | 0.43 | 930 | 120.5 | 122.0 | 123.0 | 116.5 |
| 2019-12-06 | 72.53 (-0.01) | 0.01 (0.0) | 1.23 (+0.05) | -20 | -1.84 | 0 | 0.0 | 29 | 2.66 | 1089 | 119.5 | 112.5 | 122.0 | 110.0 |
| 2019-11-29 | 72.54 (0.0) | 0.01 (0.0) | 1.18 (-0.04) | -12 | -1.36 | 0 | 0.0 | -24 | -2.72 | 882 | 112.5 | 115.5 | 115.5 | 111.5 |
| 2019-11-22 | 72.54 (+0.07) | 0.01 (0.0) | 1.22 (+0.05) | -25 | -1.63 | 0 | 0.0 | 28 | 1.82 | 1536 | 115.0 | 122.5 | 123.0 | 112.0 |
| 2019-11-15 | 72.47 (-0.03) | 0.01 (0.0) | 1.17 (+0.03) | -20 | -2.95 | 0 | 0.0 | 16 | 2.36 | 679 | 122.5 | 126.5 | 127.0 | 121.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 72.5 (+0.04) | 0.01 (-0.03) | 1.14 (+0.16) | -17 | -2.43 | -14 | -2.0 | 82 | 11.71 | 700 | 125.0 | 125.0 | 127.0 | 122.0 |
| 2019-11-01 | 72.46 (-0.13) | 0.04 (0.0) | 0.98 (+0.02) | -88 | -12.85 | 0 | 0.0 | 8 | 1.17 | 685 | 123.5 | 125.5 | 125.5 | 121.5 |
| 2019-10-25 | 72.59 (-0.14) | 0.04 (0.0) | 0.96 (+0.15) | -68 | -3.79 | 0 | 0.0 | 75 | 4.18 | 1796 | 125.0 | 128.5 | 131.5 | 125.0 |
| 2019-10-18 | 72.73 (+0.02) | 0.04 (-0.07) | 0.81 (+0.04) | -11 | -1.3 | -36 | -4.26 | 24 | 2.84 | 845 | 128.0 | 124.5 | 129.0 | 121.5 |
| 2019-10-09 | 72.71 (-0.23) | 0.11 (0.0) | 0.77 (+0.04) | -111 | -20.83 | 0 | 0.0 | 18 | 3.38 | 533 | 124.0 | 129.5 | 131.5 | 123.5 |
| 2019-10-04 | 72.94 (0.0) | 0.11 (-0.02) | 0.73 (+0.07) | 0 | 0.0 | -11 | -2.31 | 35 | 7.34 | 477 | 128.5 | 125.5 | 129.5 | 122.0 |
| 2019-09-27 | 72.94 (-0.12) | 0.13 (-0.07) | 0.66 (+0.08) | -71 | -17.44 | 0 | 0.0 | 44 | 10.81 | 407 | 125.0 | 123.0 | 127.5 | 122.0 |
| 2019-09-20 | 73.06 (-0.21) | 0.2 (-0.05) | 0.58 (-0.07) | -129 | -18.53 | -12 | -1.72 | -8 | -1.15 | 696 | 123.0 | 124.0 | 125.5 | 120.0 |
| 2019-09-12 | 73.27 (-0.07) | 0.25 (0.0) | 0.65 (+0.07) | -46 | -6.76 | 0 | 0.0 | 33 | 4.85 | 680 | 124.0 | 135.0 | 135.0 | 123.0 |
| 2019-09-06 | 73.34 (-0.07) | 0.25 (-0.04) | 0.58 (+0.02) | -8 | -0.63 | -21 | -1.66 | 12 | 0.95 | 1267 | 134.0 | 148.0 | 151.0 | 132.5 |
| 2019-08-30 | 73.41 (+0.14) | 0.29 (-0.04) | 0.56 (+0.03) | 67 | 15.44 | -20 | -4.61 | 10 | 2.3 | 434 | 147.5 | 144.5 | 148.0 | 141.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-15 | 53.58 (+0.73) | 0.65 (+0.02) | 0.92 (+0.04) | -107 | -0.41 | 17 | 0.07 | 39 | 0.15 | 25941 | 820.0 | 907.0 | 994.0 | 810.0 |
| 2024-03-29 | 52.85 (-1.91) | 0.63 (-0.03) | 0.88 (-0.08) | -699 | -1.04 | -18 | -0.03 | -74 | -0.11 | 67436 | 898.0 | 979.0 | 1110.0 | 868.0 |
| 2024-02-29 | 54.76 (-0.44) | 0.66 (-0.03) | 0.96 (+0.26) | -94 | -0.24 | -24 | -0.06 | 226 | 0.58 | 38687 | 968.0 | 843.0 | 970.0 | 827.0 |
| 2024-01-31 | 55.2 (-0.89) | 0.69 (+0.23) | 0.7 (+0.04) | -1057 | -1.43 | -197 | -0.27 | 34 | 0.05 | 73854 | 842.0 | 800.0 | 895.0 | 761.0 |
| 2023-12-29 | 56.09 (-2.23) | 0.46 (-0.68) | 0.66 (+0.04) | -2264 | -2.85 | -585 | -0.74 | 34 | 0.04 | 79564 | 798.0 | 894.0 | 935.0 | 764.0 |
| 2023-11-30 | 58.32 (-3.55) | 1.14 (-2.3) | 0.62 (+0.09) | -2960 | -2.77 | -1978 | -1.85 | 70 | 0.07 | 106889 | 887.0 | 1000.0 | 1085.0 | 844.0 |
| 2023-10-31 | 61.87 (-0.3) | 3.44 (-0.1) | 0.53 (-0.03) | -1396 | -1.68 | 251 | 0.3 | 38 | 0.05 | 82897 | 968.0 | 1130.0 | 1265.0 | 968.0 |
| 2023-09-28 | 62.17 (+2.28) | 3.54 (+0.23) | 0.56 (-0.15) | 2063 | 2.34 | 173 | 0.2 | -110 | -0.12 | 88052 | 1105.0 | 940.0 | 1235.0 | 940.0 |
| 2023-08-31 | 59.89 (-5.76) | 3.31 (+1.15) | 0.71 (+0.1) | -2032 | -1.73 | 959 | 0.82 | 99 | 0.08 | 117165 | 936.0 | 960.0 | 963.0 | 727.0 |
| 2023-07-31 | 65.65 (+2.37) | 2.16 (+0.92) | 0.61 (-0.35) | 2527 | 2.41 | 669 | 0.64 | -253 | -0.24 | 105059 | 938.0 | 556.0 | 997.0 | 522.0 |
| 2023-06-30 | 63.28 (+1.04) | 1.24 (-0.3) | 0.96 (-0.13) | 655 | 0.64 | -212 | -0.21 | -88 | -0.09 | 102558 | 552.0 | 529.0 | 589.0 | 501.0 |
| 2023-05-31 | 62.24 (-0.69) | 1.54 (+0.1) | 1.09 (-0.48) | -1254 | -0.87 | 72 | 0.05 | -343 | -0.24 | 144191 | 527.0 | 479.0 | 605.0 | 479.0 |
| 2023-04-28 | 62.93 (-10.74) | 1.44 (-0.15) | 1.57 (+0.49) | 581 | 1.62 | 45 | 0.13 | 453 | 1.26 | 35970 | 470.5 | 351.5 | 495.0 | 351.5 |
| 2023-03-31 | 73.67 (+0.84) | 1.59 (-3.04) | 1.08 (+0.1) | 1084 | 0.54 | -1956 | -0.97 | 60 | 0.03 | 200808 | 348.0 | 338.0 | 359.0 | 295.0 |
| 2023-02-24 | 72.83 (+4.05) | 4.63 (-2.24) | 0.98 (+0.91) | 2234 | 1.26 | -1376 | -0.77 | 563 | 0.32 | 177918 | 339.0 | 289.0 | 376.0 | 253.5 |
| 2023-01-31 | 68.78 (-2.24) | 6.87 (+4.39) | 0.07 (-0.21) | -1593 | -0.86 | 2704 | 1.45 | -128 | -0.07 | 186216 | 288.0 | 180.0 | 293.0 | 179.0 |
| 2022-12-30 | 71.02 (-5.2) | 2.48 (+1.17) | 0.28 (+0.28) | -3210 | -4.58 | 674 | 0.96 | -25 | -0.04 | 70027 | 178.0 | 172.5 | 195.0 | 163.0 |
| 2022-11-30 | 76.22 (+8.94) | 1.31 (-0.04) | 0.0 (-0.1) | 5302 | 7.7 | -27 | -0.04 | -130 | -0.19 | 68843 | 169.0 | 109.5 | 177.0 | 109.5 |
| 2022-10-31 | 67.28 (-2.92) | 1.35 (+1.09) | 0.1 (-0.26) | -1843 | -5.47 | 797 | 2.36 | -178 | -0.53 | 33708 | 109.5 | 119.5 | 141.0 | 104.5 |
| 2022-09-30 | 70.2 (-1.29) | 0.26 (+0.2) | 0.36 (+0.36) | 653 | 1.9 | 126 | 0.37 | -9 | -0.03 | 34349 | 120.0 | 127.0 | 145.5 | 116.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 71.49 (+3.44) | 0.06 (0.0) | 0.0 (-0.15) | 1991 | 11.56 | 1 | 0.01 | -239 | -1.39 | 17230 | 127.5 | 105.5 | 131.5 | 102.5 |
| 2022-07-29 | 68.05 (-0.4) | 0.06 (+0.06) | 0.15 (+0.12) | -144 | -3.1 | 36 | 0.78 | 72 | 1.55 | 4644 | 106.5 | 109.5 | 116.0 | 103.0 |
| 2022-06-30 | 68.45 (+1.99) | 0.0 (0.0) | 0.03 (-0.06) | 1172 | 12.99 | 0 | 0.0 | -79 | -0.88 | 9021 | 109.5 | 104.5 | 119.0 | 104.0 |
| 2022-05-31 | 66.46 (+0.2) | 0.0 (0.0) | 0.09 (+0.03) | 325 | 11.02 | 0 | 0.0 | 22 | 0.75 | 2948 | 104.5 | 95.8 | 105.0 | 93.7 |
| 2022-04-29 | 66.26 (+0.18) | 0.0 (0.0) | 0.06 (+0.03) | 106 | 3.45 | 0 | 0.0 | 17 | 0.55 | 3072 | 95.8 | 95.8 | 103.5 | 95.3 |
| 2022-03-31 | 66.08 (-0.03) | 0.0 (0.0) | 0.03 (-0.32) | -21 | -0.34 | 0 | 0.0 | -230 | -3.74 | 6155 | 95.4 | 106.5 | 110.0 | 88.0 |
| 2022-02-25 | 66.11 (+0.21) | 0.0 (0.0) | 0.35 (0.0) | 79 | 1.97 | 0 | 0.0 | 0 | 0.0 | 4007 | 106.0 | 110.0 | 118.0 | 105.0 |
| 2022-01-26 | 65.9 (+0.57) | 0.0 (0.0) | 0.35 (-0.09) | -8 | -0.18 | 0 | 0.0 | -50 | -1.13 | 4412 | 109.5 | 104.5 | 113.5 | 101.5 |
| 2021-12-30 | 65.33 (+0.06) | 0.0 (0.0) | 0.44 (-0.01) | 121 | 5.61 | 0 | 0.0 | -5 | -0.23 | 2155 | 104.5 | 99.1 | 105.5 | 98.0 |
| 2021-11-30 | 65.27 (-0.05) | 0.0 (0.0) | 0.45 (+0.03) | 46 | 2.66 | 0 | 0.0 | 13 | 0.75 | 1729 | 99.1 | 99.3 | 101.0 | 95.0 |
| 2021-10-29 | 65.32 (+0.06) | 0.0 (0.0) | 0.42 (-0.17) | 88 | 5.23 | 0 | 0.0 | -97 | -5.76 | 1684 | 98.7 | 99.9 | 104.0 | 96.0 |
| 2021-09-30 | 65.26 (-0.12) | 0.0 (0.0) | 0.59 (-0.04) | -15 | -0.73 | 0 | 0.0 | -24 | -1.17 | 2058 | 99.0 | 103.5 | 108.0 | 98.0 |
| 2021-08-31 | 65.38 (+0.11) | 0.0 (0.0) | 0.63 (-0.08) | 63 | 2.25 | 0 | 0.0 | -46 | -1.65 | 2796 | 103.0 | 100.0 | 104.0 | 94.5 |
| 2021-07-30 | 65.27 (+0.03) | 0.0 (-0.16) | 0.71 (+0.09) | -33 | -0.98 | -107 | -3.18 | 55 | 1.63 | 3365 | 100.0 | 106.0 | 109.0 | 98.4 |
| 2021-06-30 | 65.24 (-0.11) | 0.16 (-0.06) | 0.62 (-0.11) | -98 | -3.69 | -20 | -0.75 | -13 | -0.49 | 2653 | 106.0 | 106.5 | 112.0 | 104.0 |
| 2021-05-31 | 65.35 (-0.57) | 0.22 (0.0) | 0.73 (-0.05) | -254 | -4.28 | 0 | 0.0 | -24 | -0.4 | 5932 | 106.0 | 132.5 | 137.0 | 103.5 |
| 2021-04-29 | 65.92 (+0.1) | 0.22 (0.0) | 0.78 (+0.02) | 20 | 0.33 | 0 | 0.0 | 10 | 0.17 | 6057 | 133.0 | 133.0 | 141.0 | 129.0 |
| 2021-03-31 | 65.82 (+0.28) | 0.22 (0.0) | 0.76 (-0.15) | 170 | 3.08 | 0 | 0.0 | -80 | -1.45 | 5522 | 132.5 | 126.5 | 136.5 | 123.0 |
| 2021-02-26 | 65.54 (-6.29) | 0.22 (0.0) | 0.91 (-0.04) | 151 | 7.75 | 0 | 0.0 | -19 | -0.98 | 1948 | 125.0 | 121.5 | 131.0 | 118.0 |
| 2021-01-29 | 71.83 (-0.07) | 0.22 (0.0) | 0.95 (+0.22) | 76 | 2.14 | -2 | -0.06 | 111 | 3.13 | 3550 | 120.0 | 124.0 | 130.5 | 120.0 |
| 2020-12-31 | 71.9 (-0.42) | 0.22 (+0.22) | 0.73 (+0.01) | -301 | -2.35 | 0 | 0.0 | 6 | 0.05 | 12793 | 122.0 | 129.5 | 149.5 | 119.0 |
| 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 | 72.32 (-0.63) | 0.0 (-0.3) | 0.72 (-0.2) | -579 | -8.72 | -230 | -3.46 | -100 | -1.51 | 6643 | 127.0 | 127.5 | 136.0 | 124.5 |
| 2020-10-30 | 72.95 (+0.26) | 0.3 (+0.08) | 0.92 (+0.24) | 52 | 0.41 | 44 | 0.34 | 121 | 0.95 | 12763 | 126.0 | 146.0 | 151.0 | 126.0 |
| 2020-09-30 | 72.69 (-0.33) | 0.22 (-0.24) | 0.68 (-0.28) | -204 | -0.7 | 63 | 0.22 | -141 | -0.48 | 29125 | 142.5 | 127.5 | 160.0 | 111.5 |
| 2020-08-31 | 73.02 (-0.17) | 0.46 (0.0) | 0.96 (+0.12) | -70 | -2.01 | 0 | 0.0 | 60 | 1.72 | 3486 | 127.5 | 131.0 | 136.0 | 121.5 |
| 2020-07-31 | 73.19 (+0.26) | 0.46 (-0.16) | 0.84 (-0.2) | 138 | 2.15 | -80 | -1.25 | -102 | -1.59 | 6404 | 131.5 | 119.0 | 137.0 | 116.5 |
| 2020-06-30 | 72.93 (+0.16) | 0.62 (-0.19) | 1.04 (+0.05) | 112 | 3.44 | -30 | -0.92 | 24 | 0.74 | 3259 | 119.0 | 126.5 | 165.0 | 113.0 |
| 2020-05-29 | 72.77 (-0.47) | 0.81 (0.0) | 0.99 (-0.04) | -199 | -2.55 | 1 | 0.01 | -20 | -0.26 | 7815 | 126.5 | 110.5 | 132.0 | 108.0 |
| 2020-04-30 | 73.24 (-0.71) | 0.81 (0.0) | 1.03 (+0.06) | -427 | -9.61 | -2 | -0.05 | 33 | 0.74 | 4442 | 112.0 | 96.2 | 113.0 | 95.9 |
| 2020-03-31 | 73.95 (+0.46) | 0.81 (+0.27) | 0.97 (-0.57) | 284 | 3.37 | 70 | 0.83 | -290 | -3.44 | 8424 | 96.1 | 126.0 | 137.5 | 85.0 |
| 2020-02-27 | 73.49 (+0.58) | 0.54 (+0.11) | 1.54 (-0.1) | 294 | 5.22 | 60 | 1.07 | -51 | -0.91 | 5632 | 130.5 | 128.0 | 137.0 | 123.0 |
| 2020-01-31 | 72.91 (+0.27) | 0.43 (+0.11) | 1.64 (+0.44) | 154 | 2.68 | 52 | 0.9 | 225 | 3.91 | 5749 | 131.5 | 163.5 | 165.0 | 123.5 |
| 2019-12-31 | 72.64 (+0.1) | 0.32 (+0.31) | 1.2 (+0.02) | 114 | 2.28 | 100 | 2.0 | 10 | 0.2 | 5000 | 123.5 | 112.5 | 129.5 | 110.0 |
| 2019-11-29 | 72.54 (+0.07) | 0.01 (-0.03) | 1.18 (+0.28) | -80 | -2.03 | -14 | -0.36 | 142 | 3.61 | 3936 | 112.5 | 124.0 | 127.0 | 111.5 |
| 2019-10-31 | 72.47 (-0.47) | 0.04 (-0.09) | 0.9 (+0.24) | -272 | -6.47 | -47 | -1.12 | 120 | 2.86 | 4201 | 123.5 | 125.5 | 131.5 | 121.5 |
| 2019-09-27 | 72.94 (-0.47) | 0.13 (-0.16) | 0.66 (+0.1) | -254 | -8.33 | -33 | -1.08 | 81 | 2.66 | 3050 | 125.0 | 148.0 | 151.0 | 120.0 |
| 2019-08-30 | 73.41 (-0.06) | 0.29 (-0.16) | 0.56 (+0.3) | -44 | -1.48 | -75 | -2.52 | 138 | 4.64 | 2972 | 147.5 | 139.0 | 149.5 | 136.0 |
| 2019-07-31 | 73.47 (-0.92) | 0.45 (-0.35) | 0.26 (+0.03) | -434 | -10.77 | -160 | -3.97 | 15 | 0.37 | 4031 | 139.0 | 159.5 | 159.5 | 138.5 |
| 2019-06-28 | 74.39 (+0.38) | 0.8 (+0.57) | 0.23 (+0.08) | 193 | 4.27 | 210 | 4.65 | 36 | 0.8 | 4519 | 157.0 | 155.5 | 166.0 | 152.5 |
| 2019-05-31 | 74.01 () | 0.23 () | 0.15 () | 129 | 7.63 | -30 | -1.77 | -78 | -4.61 | 1691 | 154.5 | 149.5 | 157.0 | 147.0 |
