- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 70.05 (0.0) | 0.0 (0.0) | 0.31 (+0.01) | 0 | 0.0 | 0 | 0.0 | 2 | 11.76 | 17 | 113.0 | 113.5 | 113.5 | 112.5 |
| 2024-04-23 | 70.05 (+0.03) | 0.0 (0.0) | 0.3 (0.0) | 1 | 4.17 | 0 | 0.0 | 1 | 4.17 | 24 | 112.5 | 112.0 | 112.5 | 111.5 |
| 2024-04-22 | 70.02 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 6 | 46.15 | 0 | 0.0 | 2 | 15.38 | 13 | 112.0 | 113.5 | 113.5 | 112.0 |
| 2024-04-19 | 70.01 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -3.45 | 0 | 0.0 | -2 | -6.9 | 29 | 112.5 | 112.5 | 112.5 | 111.0 |
| 2024-04-18 | 70.01 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -25.0 | 0 | 0.0 | 0 | 0.0 | 4 | 113.5 | 113.0 | 113.5 | 113.0 |
| 2024-04-17 | 70.01 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -3.57 | 28 | 113.5 | 113.0 | 114.0 | 113.0 |
| 2024-04-16 | 70.01 (-0.02) | 0.0 (0.0) | 0.3 (0.0) | -5 | -20.83 | 0 | 0.0 | 0 | 0.0 | 24 | 113.5 | 115.0 | 116.0 | 113.5 |
| 2024-04-15 | 70.03 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -2 | -18.18 | 0 | 0.0 | 0 | 0.0 | 11 | 116.0 | 116.5 | 116.5 | 116.0 |
| 2024-04-12 | 70.03 (0.0) | 0.0 (0.0) | 0.3 (-0.01) | 1 | 1.61 | 0 | 0.0 | -1 | -1.61 | 62 | 117.5 | 115.5 | 117.5 | 115.0 |
| 2024-04-11 | 70.03 (0.0) | 0.0 (0.0) | 0.31 (0.0) | -2 | -9.09 | 0 | 0.0 | 0 | 0.0 | 22 | 115.5 | 114.0 | 115.5 | 114.0 |
| 2024-04-10 | 70.03 (-0.01) | 0.0 (0.0) | 0.31 (0.0) | -1 | -5.26 | 0 | 0.0 | 0 | 0.0 | 19 | 114.5 | 114.0 | 114.5 | 114.0 |
| 2024-04-09 | 70.04 (+0.01) | 0.0 (0.0) | 0.31 (0.0) | 2 | 50.0 | 0 | 0.0 | 0 | 0.0 | 4 | 114.5 | 115.0 | 115.0 | 114.5 |
| 2024-04-08 | 70.03 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 1 | 5.88 | 0 | 0.0 | 0 | 0.0 | 17 | 114.5 | 114.0 | 114.5 | 114.0 |
| 2024-04-03 | 70.03 (0.0) | 0.0 (0.0) | 0.31 (0.0) | -1 | -14.29 | 0 | 0.0 | 0 | 0.0 | 7 | 114.5 | 115.0 | 115.0 | 114.5 |
| 2024-04-02 | 70.03 (0.0) | 0.0 (0.0) | 0.31 (0.0) | -1 | -3.85 | 0 | 0.0 | -1 | -3.85 | 26 | 115.0 | 115.0 | 116.0 | 114.5 |
| 2024-04-01 | 70.03 (-0.01) | 0.0 (0.0) | 0.31 (0.0) | -1 | -4.76 | 0 | 0.0 | 0 | 0.0 | 21 | 115.5 | 116.0 | 116.0 | 114.5 |
| 2024-03-29 | 70.04 (+0.02) | 0.0 (0.0) | 0.31 (0.0) | 6 | 28.57 | 0 | 0.0 | 0 | 0.0 | 21 | 115.0 | 115.0 | 115.0 | 114.5 |
| 2024-03-28 | 70.02 (0.0) | 0.0 (0.0) | 0.31 (0.0) | -1 | -2.86 | 0 | 0.0 | 0 | 0.0 | 35 | 114.5 | 114.0 | 114.5 | 113.5 |
| 2024-03-27 | 70.02 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 1 | 2.86 | 0 | 0.0 | 0 | 0.0 | 35 | 113.5 | 113.0 | 114.0 | 112.5 |
| 2024-03-26 | 70.02 (0.0) | 0.0 (0.0) | 0.31 (+0.01) | 0 | 0.0 | 0 | 0.0 | 2 | 4.44 | 45 | 113.0 | 114.5 | 114.5 | 112.5 |
| 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 | |||
| 2024-03-25 | 70.02 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 3 | 15.79 | 0 | 0.0 | 0 | 0.0 | 19 | 114.5 | 114.5 | 115.0 | 114.5 |
| 2024-03-22 | 70.01 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -1 | -7.69 | 0 | 0.0 | 0 | 0.0 | 13 | 114.5 | 116.0 | 116.0 | 114.5 |
| 2024-03-21 | 70.02 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 7.69 | 13 | 115.5 | 116.0 | 116.0 | 115.0 |
| 2024-03-20 | 70.02 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -7 | -31.82 | 0 | 0.0 | -1 | -4.55 | 22 | 115.5 | 115.0 | 115.5 | 115.0 |
| 2024-03-19 | 70.03 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 3 | 7.69 | 0 | 0.0 | 0 | 0.0 | 39 | 114.5 | 116.0 | 116.0 | 114.5 |
| 2024-03-18 | 70.03 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 1 | 3.57 | 0 | 0.0 | 0 | 0.0 | 28 | 115.0 | 115.5 | 115.5 | 114.5 |
| 2024-03-15 | 70.02 (-0.02) | 0.0 (0.0) | 0.3 (0.0) | -8 | -17.39 | 0 | 0.0 | 0 | 0.0 | 46 | 116.0 | 115.5 | 116.0 | 114.0 |
| 2024-03-14 | 70.04 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -1 | -5.56 | 0 | 0.0 | 0 | 0.0 | 18 | 116.5 | 116.5 | 117.0 | 115.5 |
| 2024-03-13 | 70.05 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 3 | 116.0 | 116.0 | 116.0 | 116.0 |
| 2024-03-12 | 70.05 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 1 | 2.56 | 0 | 0.0 | 0 | 0.0 | 39 | 116.5 | 114.5 | 116.5 | 114.0 |
| 2024-03-11 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 1.41 | 71 | 114.5 | 117.0 | 117.0 | 114.5 |
| 2024-03-08 | 70.04 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 2 | 1.48 | 0 | 0.0 | 1 | 0.74 | 135 | 118.0 | 121.0 | 121.0 | 116.5 |
| 2024-03-07 | 70.03 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -3 | -2.52 | 0 | 0.0 | 0 | 0.0 | 119 | 122.0 | 124.0 | 124.0 | 119.5 |
| 2024-03-06 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 2 | 9.09 | 0 | 0.0 | 0 | 0.0 | 22 | 124.0 | 124.0 | 124.5 | 123.5 |
| 2024-03-05 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -2 | -11.11 | 0 | 0.0 | 0 | 0.0 | 18 | 124.5 | 123.5 | 125.0 | 123.5 |
| 2024-03-04 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 26 | 124.0 | 124.5 | 124.5 | 123.5 |
| 2024-03-01 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 13 | 124.5 | 124.0 | 125.0 | 124.0 |
| 2024-02-29 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (+0.01) | -1 | -3.45 | 0 | 0.0 | 2 | 6.9 | 29 | 124.5 | 124.0 | 124.5 | 123.0 |
| 2024-02-27 | 70.04 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -1 | -12.5 | 0 | 0.0 | 0 | 0.0 | 8 | 124.5 | 124.5 | 124.5 | 124.0 |
| 2024-02-26 | 70.05 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 1 | 3.33 | 0 | 0.0 | 0 | 0.0 | 30 | 125.0 | 124.0 | 125.0 | 123.0 |
| 2024-02-23 | 70.04 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -3 | -12.0 | 0 | 0.0 | 0 | 0.0 | 25 | 124.5 | 125.0 | 125.0 | 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 | |||
| 2024-02-22 | 70.05 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -3 | -27.27 | 0 | 0.0 | 0 | 0.0 | 11 | 125.0 | 125.5 | 126.0 | 125.0 |
| 2024-02-21 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -8.33 | 0 | 0.0 | 0 | 0.0 | 12 | 125.0 | 125.0 | 125.5 | 125.0 |
| 2024-02-20 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 17 | 125.5 | 125.0 | 126.0 | 124.5 |
| 2024-02-19 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 16.67 | 12 | 125.0 | 124.5 | 125.0 | 124.5 |
| 2024-02-16 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -5.0 | 0 | 0.0 | 0 | 0.0 | 20 | 124.5 | 124.0 | 124.5 | 123.0 |
| 2024-02-15 | 70.06 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -2 | -4.55 | 0 | 0.0 | -1 | -2.27 | 44 | 124.5 | 125.5 | 125.5 | 123.5 |
| 2024-02-05 | 70.07 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -2 | -5.13 | 0 | 0.0 | 0 | 0.0 | 39 | 125.5 | 127.0 | 127.0 | 125.5 |
| 2024-02-02 | 70.07 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 6 | 21.43 | 0 | 0.0 | 0 | 0.0 | 28 | 127.0 | 127.0 | 127.5 | 126.5 |
| 2024-02-01 | 70.06 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 3 | 9.68 | 0 | 0.0 | 0 | 0.0 | 31 | 127.0 | 127.0 | 127.5 | 126.0 |
| 2024-01-31 | 70.05 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -5.0 | 0 | 0.0 | 0 | 0.0 | 20 | 127.0 | 127.5 | 127.5 | 126.5 |
| 2024-01-30 | 70.05 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -1 | -6.25 | 0 | 0.0 | 0 | 0.0 | 16 | 127.5 | 127.5 | 128.0 | 127.0 |
| 2024-01-29 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -3.12 | 0 | 0.0 | 0 | 0.0 | 32 | 127.5 | 127.5 | 127.5 | 127.0 |
| 2024-01-26 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 4 | 128.0 | 128.0 | 128.0 | 127.5 |
| 2024-01-25 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -11.11 | 0 | 0.0 | -1 | -11.11 | 9 | 127.0 | 128.0 | 128.0 | 127.0 |
| 2024-01-24 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (-0.01) | 1 | 10.0 | 0 | 0.0 | -1 | -10.0 | 10 | 127.5 | 127.5 | 128.0 | 127.0 |
| 2024-01-23 | 70.06 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -8.33 | 0 | 0.0 | 0 | 0.0 | 12 | 127.0 | 127.5 | 127.5 | 127.0 |
| 2024-01-22 | 70.06 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -11.11 | 0 | 0.0 | 0 | 0.0 | 9 | 127.5 | 127.5 | 127.5 | 127.5 |
| 2024-01-19 | 70.06 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -3 | -30.0 | 0 | 0.0 | 0 | 0.0 | 10 | 127.0 | 127.5 | 127.5 | 127.0 |
| 2024-01-18 | 70.07 (0.0) | 0.0 (0.0) | 0.3 (+0.01) | -2 | -11.76 | 0 | 0.0 | 1 | 5.88 | 17 | 127.0 | 127.0 | 127.5 | 127.0 |
| 2024-01-17 | 70.07 (-0.04) | 0.0 (0.0) | 0.29 (+0.01) | -16 | -25.81 | 0 | 0.0 | 4 | 6.45 | 62 | 127.0 | 127.5 | 128.0 | 126.0 |
| 2024-01-16 | 70.11 (-0.02) | 0.0 (0.0) | 0.28 (0.0) | -8 | -23.53 | 0 | 0.0 | 0 | 0.0 | 34 | 128.0 | 129.0 | 129.0 | 127.5 |
| 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 | |||
| 2024-01-15 | 70.13 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 24 | 129.0 | 129.0 | 129.5 | 128.0 |
| 2024-01-12 | 70.13 (+0.12) | 0.0 (0.0) | 0.28 (0.0) | 1 | 9.09 | 0 | 0.0 | 0 | 0.0 | 11 | 128.0 | 127.5 | 128.5 | 127.5 |
| 2024-01-11 | 70.01 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -2 | -12.5 | 0 | 0.0 | 0 | 0.0 | 16 | 128.0 | 128.5 | 128.5 | 127.5 |
| 2024-01-10 | 70.01 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 4 | 128.0 | 127.0 | 128.5 | 127.0 |
| 2024-01-09 | 70.01 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 21 | 128.0 | 129.0 | 129.0 | 128.0 |
| 2024-01-08 | 70.01 (-0.03) | 0.0 (0.0) | 0.28 (0.0) | 1 | 5.26 | 0 | 0.0 | 0 | 0.0 | 19 | 129.0 | 128.5 | 129.5 | 128.5 |
| 2024-01-05 | 70.04 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -3 | -23.08 | 0 | 0.0 | 0 | 0.0 | 13 | 128.5 | 127.5 | 128.5 | 127.5 |
| 2024-01-04 | 70.05 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -2 | -16.67 | 0 | 0.0 | 0 | 0.0 | 12 | 128.0 | 127.0 | 128.0 | 127.0 |
| 2024-01-03 | 70.05 (-0.01) | 0.0 (0.0) | 0.28 (-0.01) | -3 | -17.65 | 0 | 0.0 | -1 | -5.88 | 17 | 128.0 | 128.0 | 128.0 | 127.5 |
| 2024-01-02 | 70.06 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -7 | -30.43 | 0 | 0.0 | -2 | -8.7 | 23 | 128.5 | 131.0 | 131.0 | 128.5 |
| 2023-12-29 | 70.07 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 1 | 3.57 | 0 | 0.0 | -1 | -3.57 | 28 | 128.5 | 128.5 | 128.5 | 128.0 |
| 2023-12-28 | 70.07 (-0.01) | 0.0 (0.0) | 0.29 (-0.01) | -4 | -12.12 | 0 | 0.0 | -1 | -3.03 | 33 | 128.0 | 128.0 | 128.0 | 127.5 |
| 2023-12-27 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (+0.01) | -1 | -7.69 | 0 | 0.0 | 1 | 7.69 | 13 | 127.5 | 128.0 | 128.0 | 127.5 |
| 2023-12-26 | 70.08 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 13 | 127.5 | 128.0 | 129.0 | 127.0 |
| 2023-12-25 | 70.08 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -4 | -30.77 | 0 | 0.0 | 0 | 0.0 | 13 | 128.0 | 128.5 | 129.0 | 128.0 |
| 2023-12-22 | 70.09 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -3 | -30.0 | 0 | 0.0 | 0 | 0.0 | 10 | 128.5 | 131.5 | 131.5 | 128.5 |
| 2023-12-21 | 70.1 (-0.02) | 0.0 (0.0) | 0.29 (0.0) | -6 | -26.09 | 0 | 0.0 | 0 | 0.0 | 23 | 128.5 | 129.5 | 129.5 | 127.5 |
| 2023-12-20 | 70.12 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 14 | 128.0 | 128.0 | 129.0 | 128.0 |
| 2023-12-19 | 70.12 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -5 | -10.42 | 0 | 0.0 | 0 | 0.0 | 48 | 128.0 | 131.0 | 131.0 | 128.0 |
| 2023-12-18 | 70.13 (+0.03) | 0.0 (0.0) | 0.29 (-0.01) | 11 | 7.24 | 0 | 0.0 | -2 | -1.32 | 152 | 131.0 | 124.5 | 131.5 | 124.5 |
| 2023-12-15 | 70.1 (+0.03) | 0.0 (0.0) | 0.3 (0.0) | 10 | 37.04 | 0 | 0.0 | 0 | 0.0 | 27 | 125.0 | 124.5 | 125.0 | 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 | |||
| 2023-12-14 | 70.07 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -2.63 | 0 | 0.0 | 0 | 0.0 | 38 | 124.5 | 124.5 | 124.5 | 124.0 |
| 2023-12-13 | 70.07 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -3 | -10.34 | 0 | 0.0 | 0 | 0.0 | 29 | 124.0 | 124.5 | 125.0 | 124.0 |
| 2023-12-12 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 2 | 4.55 | 0 | 0.0 | 0 | 0.0 | 44 | 124.5 | 124.0 | 124.5 | 124.0 |
| 2023-12-11 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 15 | 124.0 | 124.0 | 124.5 | 124.0 |
| 2023-12-08 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 25 | 124.0 | 124.0 | 124.0 | 123.0 |
| 2023-12-07 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -6.25 | 0 | 0.0 | 0 | 0.0 | 16 | 124.0 | 124.0 | 124.0 | 123.5 |
| 2023-12-06 | 70.08 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -4 | -33.33 | 0 | 0.0 | 0 | 0.0 | 12 | 124.0 | 124.0 | 124.0 | 123.5 |
| 2023-12-05 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -3 | -14.29 | 0 | 0.0 | 0 | 0.0 | 21 | 124.0 | 124.0 | 124.5 | 124.0 |
| 2023-12-04 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 3 | 8.11 | 0 | 0.0 | 0 | 0.0 | 37 | 124.0 | 124.5 | 125.0 | 124.0 |
| 2023-12-01 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -8.33 | 0 | 0.0 | 0 | 0.0 | 12 | 124.0 | 124.0 | 124.5 | 124.0 |
| 2023-11-30 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 1 | 4.17 | 0 | 0.0 | 0 | 0.0 | 24 | 124.0 | 124.0 | 124.5 | 124.0 |
| 2023-11-29 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -2 | -8.33 | 0 | 0.0 | 0 | 0.0 | 24 | 124.0 | 124.0 | 124.5 | 122.5 |
| 2023-11-28 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 2 | 16.67 | 0 | 0.0 | 0 | 0.0 | 12 | 124.0 | 123.5 | 124.5 | 123.5 |
| 2023-11-27 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -5.88 | 0 | 0.0 | 0 | 0.0 | 17 | 123.0 | 122.0 | 123.0 | 122.0 |
| 2023-11-24 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -16.67 | 0 | 0.0 | 0 | 0.0 | 6 | 122.5 | 123.0 | 123.0 | 122.5 |
| 2023-11-23 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -14.29 | 0 | 0.0 | 0 | 0.0 | 7 | 123.0 | 123.0 | 123.0 | 123.0 |
| 2023-11-22 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 1 | 16.67 | 0 | 0.0 | 0 | 0.0 | 6 | 123.0 | 123.0 | 123.0 | 122.0 |
| 2023-11-21 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 2 | 8.0 | 0 | 0.0 | 0 | 0.0 | 25 | 122.5 | 122.0 | 123.0 | 121.5 |
| 2023-11-20 | 70.09 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 3 | 27.27 | 0 | 0.0 | 0 | 0.0 | 11 | 122.0 | 124.0 | 124.0 | 122.0 |
| 2023-11-17 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 12 | 123.0 | 124.0 | 124.0 | 123.0 |
| 2023-11-16 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 6 | 124.0 | 124.0 | 124.0 | 123.5 |
| 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 | |||
| 2023-11-15 | 70.08 (+0.02) | 0.0 (0.0) | 0.3 (+0.01) | 8 | 28.57 | 0 | 0.0 | 2 | 7.14 | 28 | 123.5 | 123.0 | 124.0 | 122.0 |
| 2023-11-14 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 1.41 | 71 | 122.5 | 121.5 | 122.5 | 121.5 |
| 2023-11-13 | 70.06 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -3 | -25.0 | 0 | 0.0 | 0 | 0.0 | 12 | 121.5 | 121.5 | 121.5 | 121.0 |
| 2023-11-10 | 70.07 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -3 | -16.67 | 0 | 0.0 | 0 | 0.0 | 18 | 123.0 | 124.5 | 124.5 | 121.5 |
| 2023-11-09 | 70.07 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 1 | 4.0 | 0 | 0.0 | 0 | 0.0 | 25 | 123.0 | 124.5 | 124.5 | 123.0 |
| 2023-11-08 | 70.07 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 5 | 10.42 | 0 | 0.0 | -1 | -2.08 | 48 | 124.0 | 122.0 | 124.5 | 122.0 |
| 2023-11-07 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 11 | 121.5 | 120.5 | 121.5 | 120.5 |
| 2023-11-06 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -7.14 | 0 | 0.0 | 0 | 0.0 | 14 | 121.0 | 120.5 | 121.0 | 120.0 |
| 2023-11-03 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 4 | 120.0 | 119.5 | 120.0 | 119.5 |
| 2023-11-02 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 10 | 119.5 | 120.0 | 120.0 | 119.5 |
| 2023-11-01 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 1 | 119.5 | 119.5 | 119.5 | 119.5 |
| 2023-10-31 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -25.0 | 4 | 119.0 | 120.5 | 120.5 | 119.0 |
| 2023-10-30 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 12 | 119.5 | 120.0 | 120.5 | 119.5 |
| 2023-10-27 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 2 | 120.0 | 120.0 | 120.0 | 120.0 |
| 2023-10-26 | 70.06 (-0.01) | 0.0 (0.0) | 0.29 (-0.01) | -3 | -20.0 | 0 | 0.0 | -2 | -13.33 | 15 | 120.5 | 119.5 | 120.5 | 119.5 |
| 2023-10-25 | 70.07 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -10.0 | 0 | 0.0 | 0 | 0.0 | 10 | 121.0 | 120.5 | 121.0 | 120.0 |
| 2023-10-24 | 70.07 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -20.0 | 0 | 0.0 | 0 | 0.0 | 5 | 120.5 | 120.5 | 122.0 | 120.0 |
| 2023-10-23 | 70.07 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -1 | -8.33 | 0 | 0.0 | 0 | 0.0 | 12 | 120.0 | 122.0 | 122.0 | 120.0 |
| 2023-10-20 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -3 | -16.67 | 0 | 0.0 | 0 | 0.0 | 18 | 120.5 | 121.0 | 121.0 | 120.5 |
| 2023-10-19 | 70.08 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -1 | -1.92 | 0 | 0.0 | 0 | 0.0 | 52 | 121.0 | 122.0 | 122.0 | 120.5 |
| 2023-10-18 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (+0.01) | -2 | -18.18 | 0 | 0.0 | 2 | 18.18 | 11 | 122.0 | 121.5 | 122.0 | 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 | |||
| 2023-10-17 | 70.09 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 2 | 11.76 | 0 | 0.0 | 0 | 0.0 | 17 | 121.5 | 122.0 | 122.0 | 121.5 |
| 2023-10-16 | 70.09 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -1 | -50.0 | 0 | 0.0 | 0 | 0.0 | 2 | 122.0 | 122.0 | 122.0 | 122.0 |
| 2023-10-13 | 70.1 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -50.0 | 0 | 0.0 | 0 | 0.0 | 2 | 122.5 | 123.0 | 123.0 | 122.5 |
| 2023-10-12 | 70.1 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 28 | 123.5 | 123.5 | 123.5 | 121.5 |
| 2023-10-11 | 70.09 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 21 | 123.5 | 123.5 | 124.0 | 123.0 |
| 2023-10-06 | 70.1 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -2 | -28.57 | 0 | 0.0 | 0 | 0.0 | 7 | 123.0 | 123.0 | 124.0 | 123.0 |
| 2023-10-05 | 70.1 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 13 | 123.5 | 122.5 | 123.5 | 122.5 |
| 2023-10-04 | 70.1 (0.0) | 0.0 (0.0) | 0.29 (-0.01) | -2 | -16.67 | 0 | 0.0 | -1 | -8.33 | 12 | 122.0 | 122.5 | 122.5 | 122.0 |
| 2023-10-03 | 70.1 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 5 | 23.81 | 0 | 0.0 | 0 | 0.0 | 21 | 124.5 | 125.0 | 125.0 | 122.5 |
| 2023-10-02 | 70.09 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 3 | 10.71 | 0 | 0.0 | 0 | 0.0 | 28 | 125.0 | 124.0 | 125.0 | 123.0 |
| 2023-09-28 | 70.08 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -2.94 | 34 | 124.5 | 125.5 | 125.5 | 120.0 |
| 2023-09-27 | 70.08 (+0.06) | 0.0 (0.0) | 0.3 (0.0) | -4 | -22.22 | 0 | 0.0 | 1 | 5.56 | 18 | 124.5 | 123.0 | 125.5 | 123.0 |
| 2023-09-26 | 70.02 (0.0) | 0.0 (0.0) | 0.3 (0.0) | 0 | 0.0 | 0 | 0.0 | -3 | -27.27 | 11 | 123.5 | 125.5 | 125.5 | 121.0 |
| 2023-09-25 | 70.02 (+0.01) | 0.0 (0.0) | 0.3 (-0.01) | 4 | 23.53 | 0 | 0.0 | -1 | -5.88 | 17 | 126.0 | 127.0 | 127.0 | 125.5 |
| 2023-09-22 | 70.01 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-21 | 70.01 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-20 | 70.01 (0.0) | 0.0 (0.0) | 0.31 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-19 | 70.01 (0.0) | 0.0 (0.0) | 0.31 (+0.07) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-18 | 70.01 (0.0) | 0.0 (0.0) | 0.24 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-15 | 70.01 (0.0) | 0.0 (0.0) | 0.24 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-14 | 70.01 (0.0) | 0.0 (0.0) | 0.24 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-13 | 70.01 (+0.04) | 0.0 (0.0) | 0.24 (-0.01) | 19 | 35.19 | 0 | 0.0 | -1 | -1.85 | 54 | 102.5 | 102.0 | 102.5 | 102.0 |
| 2023-09-12 | 69.97 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 8 | 16.67 | 0 | 0.0 | 0 | 0.0 | 48 | 102.0 | 102.0 | 102.5 | 101.5 |
| 2023-09-11 | 69.96 (-0.01) | 0.0 (0.0) | 0.25 (0.0) | -4 | -10.81 | 0 | 0.0 | -1 | -2.7 | 37 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2023-09-08 | 69.97 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 6 | 27.27 | 0 | 0.0 | -1 | -4.55 | 22 | 101.0 | 102.0 | 102.0 | 101.0 |
| 2023-09-07 | 69.96 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | 9 | 19.57 | 0 | 0.0 | -2 | -4.35 | 46 | 102.5 | 102.0 | 103.0 | 101.5 |
| 2023-09-06 | 69.95 (+0.03) | 0.0 (0.0) | 0.25 (-0.01) | 18 | 42.86 | 0 | 0.0 | -1 | -2.38 | 42 | 102.0 | 102.0 | 102.5 | 101.0 |
| 2023-09-05 | 69.92 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 11 | 28.95 | 0 | 0.0 | 0 | 0.0 | 38 | 101.5 | 102.0 | 102.5 | 101.5 |
| 2023-09-04 | 69.9 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | 6 | 20.69 | 0 | 0.0 | 0 | 0.0 | 29 | 102.5 | 103.0 | 103.5 | 102.5 |
| 2023-09-01 | 69.92 (-0.02) | 0.0 (0.0) | 0.26 (0.0) | 14 | 35.0 | 0 | 0.0 | 0 | 0.0 | 40 | 103.0 | 102.5 | 103.5 | 102.5 |
| 2023-08-31 | 69.94 (+0.04) | 0.0 (0.0) | 0.26 (0.0) | 21 | 25.3 | 0 | 0.0 | 0 | 0.0 | 83 | 102.0 | 101.0 | 102.0 | 99.5 |
| 2023-08-30 | 69.9 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 9 | 26.47 | 0 | 0.0 | 0 | 0.0 | 34 | 101.5 | 102.5 | 102.5 | 101.0 |
| 2023-08-29 | 69.89 (-0.1) | 0.0 (0.0) | 0.26 (0.0) | 13 | 44.83 | 0 | 0.0 | 0 | 0.0 | 29 | 99.7 | 97.9 | 99.8 | 97.9 |
| 2023-08-28 | 69.99 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 2 | 25.0 | 0 | 0.0 | 0 | 0.0 | 8 | 98.0 | 98.5 | 98.5 | 98.0 |
| 2023-08-25 | 69.99 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 13 | 56.52 | 0 | 0.0 | -3 | -13.04 | 23 | 98.9 | 98.9 | 99.0 | 98.1 |
| 2023-08-24 | 69.98 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | 1 | 6.25 | 0 | 0.0 | 0 | 0.0 | 16 | 99.1 | 99.8 | 99.9 | 98.2 |
| 2023-08-23 | 69.99 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 2 | 8.0 | 0 | 0.0 | 0 | 0.0 | 25 | 98.4 | 97.2 | 98.4 | 97.0 |
| 2023-08-22 | 69.98 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 9.09 | 0 | 0.0 | 0 | 0.0 | 11 | 97.2 | 97.2 | 97.5 | 97.1 |
| 2023-08-21 | 69.98 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -1 | -3.7 | 0 | 0.0 | 0 | 0.0 | 27 | 97.8 | 97.9 | 98.3 | 97.8 |
| 2023-08-18 | 69.98 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 3 | 11.11 | 0 | 0.0 | 0 | 0.0 | 27 | 97.8 | 97.0 | 98.3 | 97.0 |
| 2023-08-17 | 69.98 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 3 | 97.8 | 97.0 | 97.8 | 97.0 |
| 2023-08-16 | 69.98 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -4 | -12.9 | 0 | 0.0 | 0 | 0.0 | 31 | 97.0 | 97.5 | 97.7 | 96.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-15 | 69.99 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 6 | 50.0 | 0 | 0.0 | 0 | 0.0 | 12 | 98.3 | 98.9 | 98.9 | 98.2 |
| 2023-08-14 | 69.97 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 4 | 6.67 | 0 | 0.0 | 1 | 1.67 | 60 | 98.8 | 99.5 | 99.5 | 97.8 |
| 2023-08-11 | 69.96 (-0.02) | 0.0 (0.0) | 0.26 (+0.01) | -7 | -9.72 | 0 | 0.0 | 5 | 6.94 | 72 | 99.8 | 100.5 | 100.5 | 99.3 |
| 2023-08-10 | 69.98 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -1 | -2.94 | 0 | 0.0 | 0 | 0.0 | 34 | 101.0 | 101.0 | 102.0 | 101.0 |
| 2023-08-09 | 69.98 (0.0) | 0.0 (0.0) | 0.25 (0.0) | -3 | -3.53 | 0 | 0.0 | 0 | 0.0 | 85 | 102.0 | 102.5 | 103.0 | 101.0 |
| 2023-08-08 | 69.98 (-0.01) | 0.0 (0.0) | 0.25 (-0.01) | -4 | -22.22 | 0 | 0.0 | -3 | -16.67 | 18 | 102.0 | 102.0 | 102.0 | 101.0 |
| 2023-08-07 | 69.99 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -5 | -33.33 | 0 | 0.0 | 0 | 0.0 | 15 | 102.5 | 101.5 | 102.5 | 101.5 |
| 2023-08-04 | 70.0 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -6 | -31.58 | 0 | 0.0 | 0 | 0.0 | 19 | 102.0 | 103.0 | 103.5 | 101.5 |
| 2023-08-02 | 70.01 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | -3.51 | 57 | 103.0 | 103.5 | 104.5 | 102.5 |
| 2023-08-01 | 70.01 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -5 | -38.46 | 0 | 0.0 | 0 | 0.0 | 13 | 102.5 | 103.0 | 103.0 | 102.0 |
| 2023-07-31 | 70.02 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -4 | -6.25 | 0 | 0.0 | -2 | -3.12 | 64 | 102.5 | 102.5 | 103.0 | 102.0 |
| 2023-07-28 | 70.03 (+0.04) | 0.0 (0.0) | 0.26 (0.0) | 20 | 58.82 | 0 | 0.0 | 0 | 0.0 | 34 | 101.5 | 101.0 | 102.0 | 101.0 |
| 2023-07-27 | 69.99 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 3.45 | 0 | 0.0 | 0 | 0.0 | 29 | 101.0 | 101.0 | 101.0 | 100.0 |
| 2023-07-26 | 69.99 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 4 | 10.53 | 0 | 0.0 | 0 | 0.0 | 38 | 100.0 | 99.1 | 101.0 | 99.1 |
| 2023-07-25 | 69.99 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 7 | 16.28 | 0 | 0.0 | 1 | 2.33 | 43 | 99.6 | 99.3 | 100.0 | 98.4 |
| 2023-07-24 | 69.97 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -2 | -1.64 | 0 | 0.0 | 1 | 0.82 | 122 | 99.5 | 100.0 | 100.0 | 98.0 |
| 2023-07-21 | 69.98 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -2 | -11.11 | 0 | 0.0 | 0 | 0.0 | 18 | 100.5 | 100.5 | 100.5 | 100.0 |
| 2023-07-20 | 69.99 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 1 | 3.85 | 0 | 0.0 | 0 | 0.0 | 26 | 101.0 | 101.5 | 102.0 | 101.0 |
| 2023-07-19 | 69.99 (-0.02) | 0.0 (0.0) | 0.26 (-0.01) | 2 | 2.22 | 0 | 0.0 | -4 | -4.44 | 90 | 101.0 | 101.0 | 101.5 | 99.8 |
| 2023-07-18 | 70.01 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -13 | -24.07 | 0 | 0.0 | 0 | 0.0 | 54 | 102.5 | 106.0 | 106.0 | 102.5 |
| 2023-07-17 | 70.03 (-0.03) | 0.0 (0.0) | 0.27 (0.0) | -8 | -12.31 | 0 | 0.0 | 0 | 0.0 | 65 | 105.0 | 105.0 | 106.0 | 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 | |||
| 2023-07-14 | 70.06 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 8 | 5.23 | 0 | 0.0 | 0 | 0.0 | 153 | 104.0 | 101.5 | 104.5 | 101.0 |
| 2023-07-13 | 70.05 (0.0) | 0.0 (0.0) | 0.27 (+0.01) | -2 | -9.52 | 0 | 0.0 | 1 | 4.76 | 21 | 101.0 | 101.5 | 101.5 | 101.0 |
| 2023-07-12 | 70.05 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 2 | 2.9 | 0 | 0.0 | 0 | 0.0 | 69 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2023-07-11 | 70.05 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 5 | 13.89 | 0 | 0.0 | 0 | 0.0 | 36 | 101.5 | 101.5 | 101.5 | 101.0 |
| 2023-07-10 | 70.04 (0.0) | 0.0 (0.0) | 0.26 (-0.01) | -2 | -11.11 | 0 | 0.0 | -2 | -11.11 | 18 | 101.0 | 102.0 | 102.0 | 101.0 |
| 2023-07-07 | 70.04 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -6 | -18.75 | 0 | 0.0 | -1 | -3.12 | 32 | 101.5 | 101.5 | 102.0 | 101.0 |
| 2023-07-06 | 70.05 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -2 | -9.09 | 0 | 0.0 | -1 | -4.55 | 22 | 102.0 | 101.5 | 102.0 | 101.0 |
| 2023-07-05 | 70.06 (0.0) | 0.0 (0.0) | 0.27 (-0.01) | -3 | -8.33 | 0 | 0.0 | -2 | -5.56 | 36 | 101.0 | 101.5 | 102.0 | 101.0 |
| 2023-07-04 | 70.06 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 1 | 2.5 | 0 | 0.0 | -1 | -2.5 | 40 | 101.5 | 102.0 | 102.0 | 101.0 |
| 2023-07-03 | 70.06 (+0.08) | 0.0 (0.0) | 0.28 (0.0) | 39 | 53.42 | 0 | 0.0 | 0 | 0.0 | 73 | 102.0 | 101.0 | 102.0 | 101.0 |
| 2023-06-30 | 69.98 (0.0) | 0.0 (0.0) | 0.28 (0.0) | -3 | -10.71 | 0 | 0.0 | -1 | -3.57 | 28 | 100.5 | 101.0 | 101.0 | 100.5 |
| 2023-06-29 | 69.98 (0.0) | 0.0 (0.0) | 0.28 (+0.01) | 3 | 9.68 | 0 | 0.0 | 3 | 9.68 | 31 | 101.5 | 101.5 | 101.5 | 101.0 |
| 2023-06-28 | 69.98 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 1 | 4.35 | 0 | 0.0 | 0 | 0.0 | 23 | 101.0 | 101.5 | 101.5 | 100.5 |
| 2023-06-27 | 69.97 (-0.03) | 0.0 (0.0) | 0.27 (0.0) | -3 | -8.11 | 0 | 0.0 | 0 | 0.0 | 37 | 100.5 | 101.0 | 101.0 | 100.5 |
| 2023-06-26 | 70.0 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 6 | 9.38 | 0 | 0.0 | 0 | 0.0 | 64 | 101.5 | 100.0 | 101.5 | 100.0 |
| 2023-06-21 | 69.99 (+0.02) | 0.0 (0.0) | 0.27 (0.0) | 9 | 32.14 | 0 | 0.0 | 0 | 0.0 | 28 | 101.0 | 100.0 | 101.0 | 100.0 |
| 2023-06-20 | 69.97 (+0.04) | 0.0 (0.0) | 0.27 (0.0) | 12 | 20.34 | 0 | 0.0 | 0 | 0.0 | 59 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2023-06-19 | 69.93 (+0.02) | 0.0 (0.0) | 0.27 (-0.01) | 4 | 12.9 | 0 | 0.0 | 0 | 0.0 | 31 | 100.0 | 101.0 | 101.0 | 100.0 |
| 2023-06-16 | 69.91 (0.0) | 0.0 (0.0) | 0.28 (0.0) | 1 | 2.56 | 0 | 0.0 | 0 | 0.0 | 39 | 101.0 | 101.0 | 101.0 | 100.5 |
| 2023-06-15 | 69.91 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -3 | -9.68 | 0 | 0.0 | 0 | 0.0 | 31 | 101.5 | 100.5 | 101.5 | 100.5 |
| 2023-06-14 | 69.92 (-0.02) | 0.0 (0.0) | 0.28 (+0.01) | -12 | -21.43 | 0 | 0.0 | 1 | 1.79 | 56 | 101.0 | 101.0 | 101.5 | 100.5 |
| 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 | |||
| 2023-06-13 | 69.94 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -1 | -1.92 | 0 | 0.0 | 2 | 3.85 | 52 | 100.5 | 101.0 | 101.0 | 100.5 |
| 2023-06-12 | 69.94 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -7 | -19.44 | 0 | 0.0 | 1 | 2.78 | 36 | 100.5 | 100.5 | 101.0 | 100.0 |
| 2023-06-09 | 69.95 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -1 | -2.13 | 0 | 0.0 | 0 | 0.0 | 47 | 101.0 | 100.5 | 101.0 | 100.0 |
| 2023-06-08 | 69.95 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -3 | -13.04 | 0 | 0.0 | 0 | 0.0 | 23 | 100.0 | 100.5 | 100.5 | 100.0 |
| 2023-06-07 | 69.96 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -2 | -4.65 | 0 | 0.0 | 1 | 2.33 | 43 | 100.5 | 100.5 | 100.5 | 100.0 |
| 2023-06-06 | 69.96 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -1 | -1.56 | 0 | 0.0 | 0 | 0.0 | 64 | 100.5 | 101.0 | 101.0 | 100.0 |
| 2023-06-05 | 69.96 (+0.02) | 0.0 (0.0) | 0.27 (0.0) | 7 | 17.07 | 0 | 0.0 | 0 | 0.0 | 41 | 101.0 | 102.0 | 102.0 | 101.0 |
| 2023-06-02 | 69.94 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -1 | -5.26 | 0 | 0.0 | 0 | 0.0 | 19 | 101.5 | 101.5 | 101.5 | 101.0 |
| 2023-06-01 | 69.94 (-0.01) | 0.0 (0.0) | 0.27 (-0.01) | -5 | -23.81 | 0 | 0.0 | -7 | -33.33 | 21 | 102.5 | 102.5 | 102.5 | 101.5 |
| 2023-05-31 | 69.95 (+0.01) | 0.0 (0.0) | 0.28 (+0.01) | -2 | -9.09 | 0 | 0.0 | 5 | 22.73 | 22 | 102.5 | 101.5 | 102.5 | 101.5 |
| 2023-05-30 | 69.94 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -6 | -27.27 | 0 | 0.0 | 0 | 0.0 | 22 | 101.5 | 102.0 | 102.5 | 101.5 |
| 2023-05-29 | 69.95 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | -4 | -19.05 | 0 | 0.0 | 0 | 0.0 | 21 | 101.5 | 101.0 | 102.0 | 100.5 |
| 2023-05-26 | 69.94 (-0.02) | 0.0 (0.0) | 0.27 (0.0) | -9 | -19.15 | 0 | 0.0 | 0 | 0.0 | 47 | 101.0 | 102.5 | 102.5 | 100.5 |
| 2023-05-25 | 69.96 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -9 | -45.0 | 0 | 0.0 | 0 | 0.0 | 20 | 102.0 | 102.5 | 103.0 | 102.0 |
| 2023-05-24 | 69.97 (+0.03) | 0.0 (0.0) | 0.27 (+0.01) | 7 | 20.59 | 0 | 0.0 | 4 | 11.76 | 34 | 102.5 | 103.5 | 103.5 | 102.0 |
| 2023-05-23 | 69.94 (-0.01) | 0.0 (0.0) | 0.26 (0.0) | -5 | -20.83 | 0 | 0.0 | 0 | 0.0 | 24 | 103.0 | 101.5 | 103.0 | 101.5 |
| 2023-05-22 | 69.95 (0.0) | 0.0 (0.0) | 0.26 (0.0) | 3 | 10.71 | 0 | 0.0 | 0 | 0.0 | 28 | 101.5 | 102.0 | 102.5 | 101.5 |
| 2023-05-19 | 69.95 (0.0) | 0.0 (0.0) | 0.26 (-0.01) | -2 | -4.88 | 0 | 0.0 | -1 | -2.44 | 41 | 101.5 | 102.0 | 103.0 | 101.5 |
| 2023-05-18 | 69.95 (-0.01) | 0.0 (0.0) | 0.27 (+0.03) | -5 | -10.0 | 0 | 0.0 | 15 | 30.0 | 50 | 102.0 | 103.0 | 103.0 | 101.0 |
| 2023-05-17 | 69.96 (+0.02) | 0.0 (0.0) | 0.24 (+0.04) | 3 | 5.56 | 0 | 0.0 | 20 | 37.04 | 54 | 103.0 | 101.0 | 103.5 | 100.5 |
| 2023-05-16 | 69.94 (+0.01) | 0.0 (0.0) | 0.2 (0.0) | 6 | 8.7 | 0 | 0.0 | 1 | 1.45 | 69 | 100.0 | 101.5 | 101.5 | 99.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-15 | 69.93 (-0.01) | 0.0 (0.0) | 0.2 (+0.01) | -10 | -13.16 | 0 | 0.0 | 1 | 1.32 | 76 | 100.0 | 102.0 | 102.0 | 99.8 |
| 2023-05-12 | 69.94 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -5 | -16.13 | 0 | 0.0 | 1 | 3.23 | 31 | 102.0 | 102.0 | 102.5 | 102.0 |
| 2023-05-11 | 69.94 (-0.04) | 0.0 (0.0) | 0.19 (0.0) | -22 | -31.43 | 0 | 0.0 | 0 | 0.0 | 70 | 103.0 | 105.0 | 105.0 | 102.0 |
| 2023-05-10 | 69.98 (-0.03) | 0.0 (0.0) | 0.19 (0.0) | -11 | -28.21 | 0 | 0.0 | 0 | 0.0 | 39 | 103.0 | 105.0 | 105.0 | 103.0 |
| 2023-05-09 | 70.01 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -9 | -16.36 | 0 | 0.0 | 0 | 0.0 | 55 | 103.5 | 105.5 | 105.5 | 103.5 |
| 2023-05-08 | 70.03 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -3 | -4.92 | 0 | 0.0 | 0 | 0.0 | 61 | 105.5 | 107.0 | 107.0 | 105.5 |
| 2023-05-05 | 70.03 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -2 | -11.11 | 0 | 0.0 | 1 | 5.56 | 18 | 106.5 | 107.5 | 107.5 | 106.0 |
| 2023-05-04 | 70.04 (0.0) | 0.0 (0.0) | 0.19 (0.0) | -1 | -4.35 | 0 | 0.0 | -1 | -4.35 | 23 | 107.0 | 105.5 | 108.0 | 105.5 |
| 2023-05-03 | 70.04 (-0.03) | 0.0 (0.0) | 0.19 (0.0) | -11 | -30.56 | 0 | 0.0 | 1 | 2.78 | 36 | 105.5 | 106.0 | 106.0 | 105.0 |
| 2023-05-02 | 70.07 (0.0) | 0.0 (0.0) | 0.19 (+0.01) | 0 | 0.0 | 0 | 0.0 | 6 | 25.0 | 24 | 106.0 | 106.0 | 106.5 | 105.5 |
| 2023-04-28 | 70.07 (+0.03) | 0.0 (0.0) | 0.18 (0.0) | 12 | 35.29 | 0 | 0.0 | -2 | -5.88 | 34 | 107.0 | 106.0 | 107.0 | 106.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 70.05 (+0.04) | 0.0 (0.0) | 0.31 (+0.01) | 7 | 12.28 | 0 | 0.0 | 5 | 8.77 | 57 | 113.5 | 113.5 | 113.5 | 111.5 |
| 2024-04-19 | 70.01 (-0.02) | 0.0 (0.0) | 0.3 (0.0) | -9 | -9.18 | 0 | 0.0 | -3 | -3.06 | 98 | 112.5 | 116.5 | 116.5 | 111.0 |
| 2024-04-12 | 70.03 (0.0) | 0.0 (0.0) | 0.3 (-0.01) | 1 | 0.79 | 0 | 0.0 | -1 | -0.79 | 126 | 117.5 | 114.0 | 117.5 | 114.0 |
| 2024-04-03 | 70.03 (-0.01) | 0.0 (0.0) | 0.31 (0.0) | -3 | -5.45 | 0 | 0.0 | -1 | -1.82 | 55 | 114.5 | 116.0 | 116.0 | 114.5 |
| 2024-03-29 | 70.04 (+0.03) | 0.0 (0.0) | 0.31 (+0.01) | 9 | 5.73 | 0 | 0.0 | 2 | 1.27 | 157 | 115.0 | 114.5 | 115.0 | 112.5 |
| 2024-03-22 | 70.01 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -4 | -3.39 | 0 | 0.0 | 0 | 0.0 | 118 | 114.5 | 115.5 | 116.0 | 114.5 |
| 2024-03-15 | 70.02 (-0.02) | 0.0 (0.0) | 0.3 (0.0) | -8 | -4.49 | 0 | 0.0 | 1 | 0.56 | 178 | 116.0 | 117.0 | 117.0 | 114.0 |
| 2024-03-08 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -0.31 | 0 | 0.0 | 1 | 0.31 | 322 | 118.0 | 124.5 | 125.0 | 116.5 |
| 2024-03-01 | 70.04 (0.0) | 0.0 (0.0) | 0.3 (+0.01) | -1 | -1.23 | 0 | 0.0 | 2 | 2.47 | 81 | 124.5 | 124.0 | 125.0 | 123.0 |
| 2024-02-23 | 70.04 (-0.02) | 0.0 (0.0) | 0.29 (0.0) | -7 | -8.75 | 0 | 0.0 | 2 | 2.5 | 80 | 124.5 | 124.5 | 126.0 | 124.0 |
| 2024-02-16 | 70.06 (-0.01) | 0.0 (0.0) | 0.29 (0.0) | -3 | -4.69 | 0 | 0.0 | -1 | -1.56 | 64 | 124.5 | 125.5 | 125.5 | 123.0 |
| 2024-02-05 | 70.07 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -2 | -5.13 | 0 | 0.0 | 0 | 0.0 | 39 | 125.5 | 127.0 | 127.0 | 125.5 |
| 2024-02-02 | 70.07 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 6 | 4.69 | 0 | 0.0 | 0 | 0.0 | 128 | 127.0 | 127.5 | 128.0 | 126.0 |
| 2024-01-26 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (-0.01) | -2 | -4.35 | 0 | 0.0 | -2 | -4.35 | 46 | 128.0 | 127.5 | 128.0 | 127.0 |
| 2024-01-19 | 70.06 (-0.07) | 0.0 (0.0) | 0.3 (+0.02) | -29 | -19.59 | 0 | 0.0 | 5 | 3.38 | 148 | 127.0 | 129.0 | 129.5 | 126.0 |
| 2024-01-12 | 70.13 (+0.09) | 0.0 (0.0) | 0.28 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 72 | 128.0 | 128.5 | 129.5 | 127.0 |
| 2024-01-05 | 70.04 (-0.03) | 0.0 (0.0) | 0.28 (-0.01) | -15 | -22.73 | 0 | 0.0 | -3 | -4.55 | 66 | 128.5 | 131.0 | 131.0 | 127.0 |
| 2023-12-29 | 70.07 (-0.02) | 0.0 (0.0) | 0.29 (0.0) | -8 | -7.77 | 0 | 0.0 | -1 | -0.97 | 103 | 128.5 | 128.5 | 129.0 | 127.0 |
| 2023-12-22 | 70.09 (-0.01) | 0.0 (0.0) | 0.29 (-0.01) | -3 | -1.2 | 0 | 0.0 | -2 | -0.8 | 249 | 128.5 | 124.5 | 131.5 | 124.5 |
| 2023-12-15 | 70.1 (+0.02) | 0.0 (0.0) | 0.3 (0.0) | 8 | 5.16 | 0 | 0.0 | 0 | 0.0 | 155 | 125.0 | 124.0 | 125.0 | 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 | |||
| 2023-12-08 | 70.08 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | -5 | -4.42 | 0 | 0.0 | 0 | 0.0 | 113 | 124.0 | 124.5 | 125.0 | 123.0 |
| 2023-12-01 | 70.09 (0.0) | 0.0 (0.0) | 0.3 (0.0) | -1 | -1.09 | 0 | 0.0 | 0 | 0.0 | 92 | 124.0 | 122.0 | 124.5 | 122.0 |
| 2023-11-24 | 70.09 (+0.01) | 0.0 (0.0) | 0.3 (0.0) | 4 | 6.9 | 0 | 0.0 | 0 | 0.0 | 58 | 122.5 | 124.0 | 124.0 | 121.5 |
| 2023-11-17 | 70.08 (+0.01) | 0.0 (0.0) | 0.3 (+0.01) | 5 | 3.85 | 0 | 0.0 | 3 | 2.31 | 130 | 123.0 | 121.5 | 124.0 | 121.0 |
| 2023-11-10 | 70.07 (+0.01) | 0.0 (0.0) | 0.29 (0.0) | 2 | 1.71 | 0 | 0.0 | -1 | -0.85 | 117 | 123.0 | 120.5 | 124.5 | 120.0 |
| 2023-11-03 | 70.06 (0.0) | 0.0 (0.0) | 0.29 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | -3.03 | 33 | 120.0 | 120.0 | 120.5 | 119.0 |
| 2023-10-27 | 70.06 (-0.02) | 0.0 (0.0) | 0.29 (-0.01) | -6 | -13.33 | 0 | 0.0 | -2 | -4.44 | 45 | 120.0 | 122.0 | 122.0 | 119.5 |
| 2023-10-20 | 70.08 (-0.02) | 0.0 (0.0) | 0.3 (+0.01) | -5 | -4.9 | 0 | 0.0 | 2 | 1.96 | 102 | 120.5 | 122.0 | 122.0 | 120.5 |
| 2023-10-13 | 70.1 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -1 | -1.96 | 0 | 0.0 | 0 | 0.0 | 51 | 122.5 | 123.5 | 124.0 | 121.5 |
| 2023-10-06 | 70.1 (+0.02) | 0.0 (0.0) | 0.29 (-0.01) | 4 | 4.88 | 0 | 0.0 | -1 | -1.22 | 82 | 123.0 | 124.0 | 125.0 | 122.0 |
| 2023-09-28 | 70.08 (+0.07) | 0.0 (0.0) | 0.3 (-0.01) | 0 | 0.0 | 0 | 0.0 | -4 | -4.94 | 81 | 124.5 | 127.0 | 127.0 | 120.0 |
| 2023-09-22 | 70.01 (0.0) | 0.0 (0.0) | 0.31 (+0.07) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-09-15 | 70.01 (+0.04) | 0.0 (0.0) | 0.24 (-0.01) | 23 | 16.43 | 0 | 0.0 | -2 | -1.43 | 140 | 102.5 | 101.0 | 102.5 | 100.5 |
| 2023-09-08 | 69.97 (+0.05) | 0.0 (0.0) | 0.25 (-0.01) | 50 | 28.09 | 0 | 0.0 | -4 | -2.25 | 178 | 101.0 | 103.0 | 103.5 | 101.0 |
| 2023-09-01 | 69.92 (-0.07) | 0.0 (0.0) | 0.26 (0.0) | 59 | 30.26 | 0 | 0.0 | 0 | 0.0 | 195 | 103.0 | 98.5 | 103.5 | 97.9 |
| 2023-08-25 | 69.99 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 16 | 15.69 | 0 | 0.0 | -3 | -2.94 | 102 | 98.9 | 97.9 | 99.9 | 97.0 |
| 2023-08-18 | 69.98 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 9 | 6.67 | 0 | 0.0 | 1 | 0.74 | 135 | 97.8 | 99.5 | 99.5 | 96.6 |
| 2023-08-11 | 69.96 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | -20 | -8.93 | 0 | 0.0 | 2 | 0.89 | 224 | 99.8 | 101.5 | 103.0 | 99.3 |
| 2023-08-04 | 70.0 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -15 | -9.74 | 0 | 0.0 | -4 | -2.6 | 154 | 102.0 | 102.5 | 104.5 | 101.5 |
| 2023-07-28 | 70.03 (+0.05) | 0.0 (0.0) | 0.26 (0.0) | 30 | 11.19 | 0 | 0.0 | 2 | 0.75 | 268 | 101.5 | 100.0 | 102.0 | 98.0 |
| 2023-07-21 | 69.98 (-0.08) | 0.0 (0.0) | 0.26 (-0.01) | -20 | -7.91 | 0 | 0.0 | -4 | -1.58 | 253 | 100.5 | 105.0 | 106.0 | 99.8 |
| 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 | |||
| 2023-07-14 | 70.06 (+0.02) | 0.0 (0.0) | 0.27 (0.0) | 11 | 3.69 | 0 | 0.0 | -1 | -0.34 | 298 | 104.0 | 102.0 | 104.5 | 100.5 |
| 2023-07-07 | 70.04 (+0.06) | 0.0 (0.0) | 0.27 (-0.01) | 29 | 14.22 | 0 | 0.0 | -5 | -2.45 | 204 | 101.5 | 101.0 | 102.0 | 101.0 |
| 2023-06-30 | 69.98 (-0.01) | 0.0 (0.0) | 0.28 (+0.01) | 4 | 2.19 | 0 | 0.0 | 2 | 1.09 | 183 | 100.5 | 100.0 | 101.5 | 100.0 |
| 2023-06-21 | 69.99 (+0.08) | 0.0 (0.0) | 0.27 (-0.01) | 25 | 21.19 | 0 | 0.0 | 0 | 0.0 | 118 | 101.0 | 101.0 | 101.0 | 100.0 |
| 2023-06-16 | 69.91 (-0.04) | 0.0 (0.0) | 0.28 (+0.01) | -22 | -10.19 | 0 | 0.0 | 4 | 1.85 | 216 | 101.0 | 100.5 | 101.5 | 100.0 |
| 2023-06-09 | 69.95 (+0.01) | 0.0 (0.0) | 0.27 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.45 | 220 | 101.0 | 102.0 | 102.0 | 100.0 |
| 2023-06-02 | 69.94 (0.0) | 0.0 (0.0) | 0.27 (0.0) | -18 | -17.14 | 0 | 0.0 | -2 | -1.9 | 105 | 101.5 | 101.0 | 102.5 | 100.5 |
| 2023-05-26 | 69.94 (-0.01) | 0.0 (0.0) | 0.27 (+0.01) | -13 | -8.44 | 0 | 0.0 | 4 | 2.6 | 154 | 101.0 | 102.0 | 103.5 | 100.5 |
| 2023-05-19 | 69.95 (+0.01) | 0.0 (0.0) | 0.26 (+0.07) | -8 | -2.75 | 0 | 0.0 | 36 | 12.37 | 291 | 101.5 | 102.0 | 103.5 | 99.6 |
| 2023-05-12 | 69.94 (-0.09) | 0.0 (0.0) | 0.19 (0.0) | -50 | -19.46 | 0 | 0.0 | 1 | 0.39 | 257 | 102.0 | 107.0 | 107.0 | 102.0 |
| 2023-05-05 | 70.03 (-0.04) | 0.0 (0.0) | 0.19 (+0.01) | -14 | -13.59 | 0 | 0.0 | 7 | 6.8 | 103 | 106.5 | 106.0 | 108.0 | 105.0 |
| 2023-04-28 | 70.07 (+0.04) | 0.0 (0.0) | 0.18 (-0.02) | 26 | 18.71 | 0 | 0.0 | -9 | -6.47 | 139 | 107.0 | 105.0 | 107.0 | 104.5 |
| 2023-04-21 | 70.03 (+0.02) | 0.0 (0.0) | 0.2 (-0.01) | 11 | 4.01 | 0 | 0.0 | -9 | -3.28 | 274 | 105.0 | 109.5 | 110.5 | 105.0 |
| 2023-04-14 | 70.01 (+0.08) | 0.0 (0.0) | 0.21 (+0.01) | 43 | 16.23 | 0 | 0.0 | 8 | 3.02 | 265 | 109.0 | 106.5 | 109.5 | 105.5 |
| 2023-04-07 | 69.93 (+0.02) | 0.0 (0.0) | 0.2 (+0.04) | 9 | 5.59 | 0 | 0.0 | 18 | 11.18 | 161 | 106.0 | 103.5 | 107.0 | 103.0 |
| 2023-03-31 | 69.91 (-0.05) | 0.0 (0.0) | 0.16 (+0.01) | -28 | -4.16 | 0 | 0.0 | 7 | 1.04 | 673 | 102.5 | 104.0 | 106.0 | 100.5 |
| 2023-03-24 | 69.96 (+0.03) | 0.0 (0.0) | 0.15 (-0.01) | 13 | 2.99 | 0 | 0.0 | -3 | -0.69 | 435 | 113.0 | 108.5 | 114.5 | 106.5 |
| 2023-03-17 | 69.93 (+0.02) | 0.0 (0.0) | 0.16 (0.0) | 11 | 1.69 | 0 | 0.0 | -3 | -0.46 | 652 | 109.0 | 103.5 | 112.0 | 103.0 |
| 2023-03-10 | 69.91 (-0.01) | 0.0 (0.0) | 0.16 (+0.01) | -12 | -5.15 | 0 | 0.0 | 4 | 1.72 | 233 | 104.5 | 107.0 | 107.0 | 101.0 |
| 2023-03-03 | 69.92 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -3 | -3.66 | 0 | 0.0 | 0 | 0.0 | 82 | 106.5 | 105.0 | 107.0 | 105.0 |
| 2023-02-24 | 69.93 (+0.02) | 0.0 (0.0) | 0.15 (-0.01) | 10 | 5.75 | 0 | 0.0 | -5 | -2.87 | 174 | 105.0 | 106.0 | 107.0 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 69.91 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -1 | -1.49 | 0 | 0.0 | 1 | 1.49 | 67 | 104.5 | 104.0 | 105.5 | 103.0 |
| 2023-02-10 | 69.92 (0.0) | 0.0 (0.0) | 0.16 (-0.01) | -5 | -4.76 | 0 | 0.0 | -1 | -0.95 | 105 | 105.0 | 107.0 | 107.0 | 104.0 |
| 2023-02-03 | 69.92 (+0.02) | 0.0 (0.0) | 0.17 (+0.01) | 1 | 0.56 | 0 | 0.0 | 0 | 0.0 | 177 | 107.0 | 102.5 | 107.5 | 101.5 |
| 2023-01-17 | 69.9 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -1 | -1.82 | 0 | 0.0 | 0 | 0.0 | 55 | 101.0 | 101.5 | 101.5 | 100.5 |
| 2023-01-13 | 69.9 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 7 | 7.37 | 0 | 0.0 | 0 | 0.0 | 95 | 101.0 | 100.5 | 102.0 | 100.0 |
| 2023-01-06 | 69.89 (+0.05) | 0.0 (0.0) | 0.16 (0.0) | 5 | 10.0 | 0 | 0.0 | 0 | 0.0 | 50 | 101.0 | 99.8 | 101.0 | 99.6 |
| 2022-12-30 | 69.84 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | 4 | 4.26 | 0 | 0.0 | -3 | -3.19 | 94 | 99.8 | 100.5 | 100.5 | 98.5 |
| 2022-12-23 | 69.86 (-0.02) | 0.0 (0.0) | 0.17 (-0.02) | -7 | -6.14 | 0 | 0.0 | -7 | -6.14 | 114 | 101.0 | 104.0 | 104.0 | 100.0 |
| 2022-12-16 | 69.88 (0.0) | 0.0 (0.0) | 0.19 (0.0) | 2 | 1.23 | 0 | 0.0 | 0 | 0.0 | 163 | 102.0 | 102.5 | 104.0 | 101.0 |
| 2022-12-09 | 69.88 (+0.03) | 0.0 (0.0) | 0.19 (0.0) | 15 | 6.28 | 0 | 0.0 | 0 | 0.0 | 239 | 104.5 | 103.0 | 106.5 | 103.0 |
| 2022-12-02 | 69.85 (+0.03) | 0.0 (0.0) | 0.19 (0.0) | 5 | 2.31 | 0 | 0.0 | -3 | -1.39 | 216 | 102.5 | 101.0 | 103.0 | 99.9 |
| 2022-11-25 | 69.82 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -9 | -7.83 | 0 | 0.0 | -2 | -1.74 | 115 | 102.0 | 101.0 | 104.5 | 100.5 |
| 2022-11-18 | 69.84 (+0.01) | 0.0 (0.0) | 0.19 (-0.02) | 7 | 3.12 | 0 | 0.0 | -7 | -3.12 | 224 | 100.5 | 100.5 | 102.5 | 100.0 |
| 2022-11-11 | 69.83 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -1 | -0.22 | 0 | 0.0 | 1 | 0.22 | 462 | 100.5 | 109.5 | 110.0 | 100.0 |
| 2022-11-04 | 69.84 (+0.02) | 0.0 (0.0) | 0.21 (0.0) | 10 | 3.83 | 0 | 0.0 | 1 | 0.38 | 261 | 108.0 | 106.0 | 109.0 | 105.5 |
| 2022-10-28 | 69.82 (+0.03) | 0.0 (0.0) | 0.21 (+0.03) | 12 | 4.53 | 0 | 0.0 | 17 | 6.42 | 265 | 102.0 | 103.0 | 104.5 | 100.0 |
| 2022-10-21 | 69.79 (+0.02) | 0.0 (0.0) | 0.18 (+0.01) | 4 | 3.12 | 0 | 0.0 | 2 | 1.56 | 128 | 102.5 | 102.0 | 103.5 | 99.7 |
| 2022-10-14 | 69.77 (-0.01) | 0.0 (0.0) | 0.17 (0.0) | -5 | -3.52 | 0 | 0.0 | 2 | 1.41 | 142 | 102.0 | 104.5 | 104.5 | 99.0 |
| 2022-10-07 | 69.78 (0.0) | 0.0 (0.0) | 0.17 (-0.01) | -3 | -3.75 | 0 | 0.0 | -3 | -3.75 | 80 | 107.0 | 103.0 | 109.5 | 103.0 |
| 2022-09-30 | 69.78 (0.0) | 0.0 (0.0) | 0.18 (0.0) | 1 | 0.76 | 0 | 0.0 | 1 | 0.76 | 131 | 106.5 | 107.5 | 107.5 | 103.0 |
| 2022-09-23 | 69.78 (-0.03) | 0.0 (0.0) | 0.18 (0.0) | -16 | -19.75 | 0 | 0.0 | -3 | -3.7 | 81 | 108.0 | 110.0 | 110.0 | 107.5 |
| 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 | |||
| 2022-09-16 | 69.81 (-0.02) | 0.0 (0.0) | 0.18 (-0.01) | -11 | -6.63 | 0 | 0.0 | -2 | -1.2 | 166 | 110.0 | 109.5 | 112.5 | 107.5 |
| 2022-09-08 | 69.83 (-0.01) | 0.0 (0.0) | 0.19 (0.0) | -3 | -1.76 | 0 | 0.0 | -3 | -1.76 | 170 | 108.5 | 111.5 | 112.5 | 107.5 |
| 2022-09-02 | 69.84 (-0.03) | 0.0 (0.0) | 0.19 (-0.03) | -19 | -19.0 | 0 | 0.0 | -14 | -14.0 | 100 | 112.5 | 111.5 | 113.5 | 110.0 |
| 2022-08-26 | 69.87 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | 7 | 3.0 | 0 | 0.0 | 0 | 0.0 | 233 | 113.0 | 112.0 | 117.0 | 110.0 |
| 2022-08-19 | 69.89 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -3 | -3.9 | 0 | 0.0 | -2 | -2.6 | 77 | 112.0 | 111.5 | 112.0 | 109.5 |
| 2022-08-12 | 69.89 (+0.02) | 0.0 (0.0) | 0.22 (-0.01) | 12 | 10.08 | 0 | 0.0 | -2 | -1.68 | 119 | 111.5 | 113.0 | 115.0 | 109.5 |
| 2022-08-05 | 69.87 (-0.02) | 0.0 (0.0) | 0.23 (+0.01) | -10 | -7.41 | 0 | 0.0 | 2 | 1.48 | 135 | 114.0 | 115.0 | 115.0 | 111.0 |
| 2022-07-29 | 69.89 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 4 | 5.33 | 0 | 0.0 | 0 | 0.0 | 75 | 115.0 | 116.0 | 117.0 | 114.5 |
| 2022-07-22 | 69.89 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -9 | -16.67 | 0 | 0.0 | -1 | -1.85 | 54 | 116.5 | 116.0 | 117.0 | 115.0 |
| 2022-07-15 | 69.9 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 3 | 2.21 | 0 | 0.0 | 1 | 0.74 | 136 | 115.5 | 117.0 | 120.0 | 114.0 |
| 2022-07-08 | 69.9 (-0.06) | 0.0 (0.0) | 0.22 (+0.03) | -31 | -24.22 | 0 | 0.0 | 18 | 14.06 | 128 | 113.5 | 113.0 | 114.0 | 109.0 |
| 2022-07-01 | 69.96 (-0.02) | 0.0 (0.0) | 0.19 (+0.03) | -6 | -3.75 | 0 | 0.0 | 11 | 6.88 | 160 | 112.5 | 120.5 | 120.5 | 111.5 |
| 2022-06-24 | 69.98 (+0.02) | 0.0 (0.0) | 0.16 (+0.04) | 9 | 4.17 | 0 | 0.0 | 21 | 9.72 | 216 | 119.5 | 114.5 | 120.0 | 113.0 |
| 2022-06-17 | 69.96 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 3 | 0.89 | 0 | 0.0 | 2 | 0.59 | 337 | 114.0 | 113.0 | 119.5 | 112.0 |
| 2022-06-10 | 69.96 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -3 | -2.03 | 0 | 0.0 | 4 | 2.7 | 148 | 112.5 | 113.0 | 114.0 | 111.5 |
| 2022-06-02 | 69.96 (0.0) | 0.0 (0.0) | 0.11 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 1.23 | 81 | 112.5 | 111.0 | 114.0 | 111.0 |
| 2022-05-27 | 69.96 (0.0) | 0.0 (0.0) | 0.11 (+0.01) | 10 | 9.52 | 0 | 0.0 | 7 | 6.67 | 105 | 110.5 | 112.5 | 112.5 | 109.0 |
| 2022-05-20 | 69.96 (+0.05) | 0.0 (0.0) | 0.1 (+0.01) | 27 | 15.25 | 0 | 0.0 | 2 | 1.13 | 177 | 111.0 | 111.0 | 114.0 | 109.0 |
| 2022-05-13 | 69.91 (+0.04) | 0.0 (0.0) | 0.09 (0.0) | 22 | 7.94 | 0 | 0.0 | 2 | 0.72 | 277 | 109.0 | 112.5 | 112.5 | 106.0 |
| 2022-05-06 | 69.87 (+0.02) | 0.0 (0.0) | 0.09 (-0.01) | 10 | 9.09 | 0 | 0.0 | -4 | -3.64 | 110 | 112.5 | 113.5 | 115.5 | 112.5 |
| 2022-04-29 | 69.85 (-0.04) | 0.0 (0.0) | 0.1 (0.0) | -20 | -5.92 | 0 | 0.0 | -2 | -0.59 | 338 | 115.0 | 117.0 | 122.5 | 110.0 |
| 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 | |||
| 2022-04-22 | 69.89 (+0.03) | 0.0 (0.0) | 0.1 (-0.01) | 16 | 8.0 | 0 | 0.0 | -2 | -1.0 | 200 | 112.5 | 113.0 | 116.0 | 112.0 |
| 2022-04-15 | 69.86 (+0.04) | 0.0 (0.0) | 0.11 (+0.01) | -2 | -0.7 | 0 | 0.0 | 3 | 1.06 | 284 | 113.0 | 123.5 | 123.5 | 112.5 |
| 2022-04-08 | 69.82 (-0.02) | 0.0 (0.0) | 0.1 (0.0) | -24 | -36.92 | 0 | 0.0 | -2 | -3.08 | 65 | 124.0 | 125.0 | 126.0 | 123.0 |
| 2022-04-01 | 69.84 (-0.01) | 0.0 (0.0) | 0.1 (+0.02) | -2 | -1.02 | 0 | 0.0 | 11 | 5.58 | 197 | 125.0 | 128.5 | 128.5 | 125.0 |
| 2022-03-25 | 69.85 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -5 | -3.29 | 0 | 0.0 | 3 | 1.97 | 152 | 130.0 | 126.0 | 130.0 | 125.0 |
| 2022-03-18 | 69.85 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -9 | -9.0 | 0 | 0.0 | 0 | 0.0 | 100 | 126.0 | 127.5 | 128.0 | 123.0 |
| 2022-03-11 | 69.85 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -24 | -10.71 | 0 | 0.0 | -3 | -1.34 | 224 | 127.0 | 128.0 | 128.0 | 120.0 |
| 2022-03-04 | 69.88 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 5 | 6.25 | 0 | 0.0 | 3 | 3.75 | 80 | 127.5 | 126.5 | 130.0 | 126.0 |
| 2022-02-25 | 69.87 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -11 | -5.24 | 0 | 0.0 | -2 | -0.95 | 210 | 126.0 | 128.0 | 131.0 | 126.0 |
| 2022-02-18 | 69.9 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 14 | 5.98 | 0 | 0.0 | 0 | 0.0 | 234 | 128.5 | 131.5 | 131.5 | 125.5 |
| 2022-02-11 | 69.87 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -2 | -0.77 | 0 | 0.0 | -1 | -0.38 | 260 | 131.5 | 126.0 | 131.5 | 123.5 |
| 2022-01-26 | 69.87 (-0.02) | 0.0 (0.0) | 0.08 (-0.01) | 0 | 0.0 | 0 | 0.0 | -3 | -1.83 | 164 | 122.5 | 126.0 | 126.5 | 122.0 |
| 2022-01-21 | 69.89 (0.0) | 0.0 (0.0) | 0.09 (-0.01) | 2 | 1.09 | 0 | 0.0 | -4 | -2.19 | 183 | 126.0 | 129.5 | 130.5 | 126.0 |
| 2022-01-14 | 69.89 (0.0) | 0.0 (0.0) | 0.1 (+0.01) | -2 | -0.53 | 0 | 0.0 | 4 | 1.07 | 374 | 129.5 | 128.5 | 135.5 | 128.0 |
| 2022-01-07 | 69.89 (-0.04) | 0.0 (0.0) | 0.09 (0.0) | -18 | -7.11 | 0 | 0.0 | 0 | 0.0 | 253 | 129.5 | 131.5 | 132.5 | 126.5 |
| 2021-12-30 | 69.93 (+0.06) | 0.0 (0.0) | 0.09 (0.0) | 32 | 11.59 | 0 | 0.0 | 0 | 0.0 | 276 | 131.0 | 124.0 | 132.0 | 124.0 |
| 2021-12-24 | 69.87 (+0.04) | 0.0 (0.0) | 0.09 (0.0) | 21 | 10.0 | 0 | 0.0 | -1 | -0.48 | 210 | 125.0 | 125.0 | 127.0 | 122.5 |
| 2021-12-17 | 69.83 (+0.04) | 0.0 (0.0) | 0.09 (0.0) | 21 | 11.8 | 0 | 0.0 | -2 | -1.12 | 178 | 125.0 | 123.0 | 126.0 | 120.0 |
| 2021-12-10 | 69.79 (+0.01) | 0.0 (0.0) | 0.09 (-0.01) | 1 | 0.55 | 0 | 0.0 | -1 | -0.55 | 181 | 122.5 | 122.5 | 126.5 | 120.0 |
| 2021-12-03 | 69.78 (+0.06) | 0.0 (0.0) | 0.1 (+0.01) | 30 | 15.08 | 0 | 0.0 | 2 | 1.01 | 199 | 122.5 | 121.0 | 124.0 | 119.0 |
| 2021-11-26 | 69.72 (0.0) | 0.0 (0.0) | 0.09 (0.0) | 2 | 1.1 | 0 | 0.0 | 2 | 1.1 | 181 | 123.0 | 126.5 | 128.5 | 121.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 69.72 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 13 | 4.48 | 0 | 0.0 | 1 | 0.34 | 290 | 128.0 | 131.0 | 132.5 | 126.0 |
| 2021-11-12 | 69.7 (+0.02) | 0.0 (0.0) | 0.09 (+0.02) | 8 | 1.41 | 0 | 0.0 | 10 | 1.77 | 566 | 124.0 | 124.0 | 133.0 | 122.5 |
| 2021-11-05 | 69.68 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -7 | -1.63 | 0 | 0.0 | -2 | -0.47 | 429 | 135.5 | 115.0 | 137.5 | 115.0 |
| 2021-10-29 | 69.69 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 10 | 6.94 | 0 | 0.0 | 0 | 0.0 | 144 | 113.5 | 113.0 | 118.0 | 110.0 |
| 2021-10-22 | 69.69 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 1 | 0.75 | 0 | 0.0 | 3 | 2.26 | 133 | 112.0 | 110.0 | 116.5 | 110.0 |
| 2021-10-15 | 69.67 (-0.03) | 0.0 (0.0) | 0.07 (+0.01) | -16 | -9.58 | 0 | 0.0 | 1 | 0.6 | 167 | 110.5 | 112.5 | 112.5 | 107.5 |
| 2021-10-08 | 69.7 (0.0) | 0.0 (0.0) | 0.06 (-0.01) | 0 | 0.0 | 0 | 0.0 | -2 | -0.88 | 228 | 113.5 | 112.5 | 115.5 | 108.0 |
| 2021-10-01 | 69.7 (-0.03) | 0.0 (0.0) | 0.07 (-0.02) | -19 | -5.85 | 0 | 0.0 | -14 | -4.31 | 325 | 113.5 | 123.5 | 123.5 | 111.0 |
| 2021-09-24 | 69.73 (0.0) | 0.0 (0.0) | 0.09 (-0.02) | 4 | 3.6 | 0 | 0.0 | -7 | -6.31 | 111 | 123.5 | 126.0 | 126.0 | 122.0 |
| 2021-09-17 | 69.73 (-0.02) | 0.0 (0.0) | 0.11 (-0.01) | -13 | -7.51 | 0 | 0.0 | -5 | -2.89 | 173 | 127.5 | 126.5 | 128.5 | 125.5 |
| 2021-09-10 | 69.75 (0.0) | 0.0 (0.0) | 0.12 (-0.01) | -3 | -1.02 | 0 | 0.0 | -7 | -2.37 | 295 | 127.0 | 124.5 | 127.5 | 120.0 |
| 2021-09-03 | 69.75 (0.0) | 0.0 (0.0) | 0.13 (0.0) | 4 | 2.42 | 0 | 0.0 | 1 | 0.61 | 165 | 124.0 | 122.5 | 124.5 | 121.5 |
| 2021-08-27 | 69.75 (+0.03) | 0.0 (0.0) | 0.13 (0.0) | 14 | 3.9 | 0 | 0.0 | 1 | 0.28 | 359 | 122.5 | 114.0 | 126.0 | 114.0 |
| 2021-08-20 | 69.72 (-0.01) | 0.0 (0.0) | 0.13 (+0.01) | -14 | -2.34 | 0 | 0.0 | 3 | 0.5 | 599 | 113.5 | 126.0 | 126.0 | 111.0 |
| 2021-08-13 | 69.73 (-0.06) | 0.0 (0.0) | 0.12 (0.0) | -29 | -4.82 | 0 | 0.0 | 0 | 0.0 | 602 | 135.0 | 135.5 | 139.0 | 133.5 |
| 2021-08-06 | 69.79 (-0.02) | 0.0 (0.0) | 0.12 (+0.04) | -7 | -2.41 | 0 | 0.0 | 19 | 6.53 | 291 | 135.5 | 131.0 | 137.5 | 131.0 |
| 2021-07-30 | 69.81 (-0.04) | 0.0 (0.0) | 0.08 (0.0) | -21 | -7.05 | 0 | 0.0 | 5 | 1.68 | 298 | 131.0 | 135.0 | 135.0 | 129.0 |
| 2021-07-23 | 69.85 (-0.02) | 0.0 (0.0) | 0.08 (+0.01) | 4 | 1.1 | 0 | 0.0 | 3 | 0.83 | 363 | 134.0 | 133.5 | 135.5 | 131.5 |
| 2021-07-16 | 69.87 (-0.12) | 0.0 (-0.01) | 0.07 (0.0) | -57 | -10.96 | -5 | -0.96 | 1 | 0.19 | 520 | 133.5 | 138.5 | 139.0 | 131.0 |
| 2021-07-09 | 69.99 (0.0) | 0.01 (0.0) | 0.07 (0.0) | -1 | -0.21 | 1 | 0.21 | 1 | 0.21 | 472 | 139.5 | 140.0 | 143.5 | 138.5 |
| 2021-07-02 | 69.99 (-0.04) | 0.01 (0.0) | 0.07 (0.0) | -27 | -4.52 | 0 | 0.0 | -2 | -0.34 | 597 | 139.5 | 146.0 | 146.0 | 138.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 70.03 (+0.07) | 0.01 (0.0) | 0.07 (0.0) | 35 | 5.41 | 0 | 0.0 | -1 | -0.15 | 647 | 145.5 | 143.0 | 145.5 | 138.5 |
| 2021-06-18 | 69.96 (0.0) | 0.01 (0.0) | 0.07 (-0.04) | -7 | -1.23 | 0 | 0.0 | -20 | -3.51 | 569 | 142.0 | 136.5 | 143.0 | 134.0 |
| 2021-06-11 | 69.96 (+0.06) | 0.01 (0.0) | 0.11 (0.0) | 30 | 5.58 | 0 | 0.0 | -1 | -0.19 | 538 | 136.5 | 133.0 | 138.0 | 131.0 |
| 2021-06-04 | 69.9 (-0.16) | 0.01 (0.0) | 0.11 (0.0) | -95 | -13.63 | 0 | 0.0 | 2 | 0.29 | 697 | 133.0 | 133.0 | 141.0 | 131.5 |
| 2021-05-28 | 70.06 (-0.05) | 0.01 (0.0) | 0.11 (0.0) | -11 | -2.52 | 0 | 0.0 | 0 | 0.0 | 437 | 133.0 | 128.0 | 135.5 | 128.0 |
| 2021-05-21 | 70.11 (+0.18) | 0.01 (0.0) | 0.11 (0.0) | 88 | 10.89 | 0 | 0.0 | -1 | -0.12 | 808 | 131.0 | 120.0 | 131.5 | 117.0 |
| 2021-05-14 | 69.93 (-2.42) | 0.01 (0.0) | 0.11 (-0.01) | -28 | -1.32 | 1 | 0.05 | -3 | -0.14 | 2126 | 127.0 | 148.0 | 148.5 | 120.0 |
| 2021-05-07 | 72.35 (-0.27) | 0.01 (0.0) | 0.12 (0.0) | -132 | -9.93 | -1 | -0.08 | -4 | -0.3 | 1329 | 148.5 | 155.0 | 155.0 | 140.5 |
| 2021-04-29 | 72.62 (+0.02) | 0.01 (0.0) | 0.12 (-0.05) | 9 | 1.39 | 0 | 0.0 | -24 | -3.72 | 646 | 155.0 | 158.0 | 158.5 | 155.0 |
| 2021-04-23 | 72.6 (-0.29) | 0.01 (+0.01) | 0.17 (-0.01) | -166 | -15.08 | 3 | 0.27 | -6 | -0.54 | 1101 | 156.5 | 156.0 | 159.0 | 151.0 |
| 2021-04-16 | 72.89 (-0.05) | 0.0 (0.0) | 0.18 (-0.05) | -24 | -0.94 | 0 | 0.0 | -26 | -1.02 | 2542 | 158.0 | 168.5 | 168.5 | 151.5 |
| 2021-04-09 | 72.94 (-0.11) | 0.0 (0.0) | 0.23 (+0.02) | -58 | -1.29 | 0 | 0.0 | 12 | 0.27 | 4501 | 166.0 | 162.5 | 178.5 | 156.0 |
| 2021-04-01 | 73.05 (-0.33) | 0.0 (0.0) | 0.21 (-0.02) | -155 | -6.05 | 0 | 0.0 | -9 | -0.35 | 2561 | 160.0 | 153.0 | 166.0 | 152.5 |
| 2021-03-26 | 73.38 (+0.28) | 0.0 (0.0) | 0.23 (+0.01) | 145 | 7.25 | 0 | 0.0 | 2 | 0.1 | 1999 | 152.0 | 152.5 | 155.5 | 145.5 |
| 2021-03-19 | 73.1 (-0.14) | 0.0 (0.0) | 0.22 (+0.04) | -72 | -3.31 | 0 | 0.0 | 23 | 1.06 | 2176 | 154.0 | 154.0 | 158.0 | 149.0 |
| 2021-03-12 | 73.24 (-0.67) | 0.0 (0.0) | 0.18 (+0.12) | -338 | -5.28 | 0 | 0.0 | 60 | 0.94 | 6403 | 153.0 | 132.0 | 159.0 | 130.5 |
| 2021-03-05 | 73.91 (-0.15) | 0.0 (0.0) | 0.06 (+0.02) | -80 | -17.32 | 0 | 0.0 | 14 | 3.03 | 462 | 131.5 | 133.0 | 134.0 | 130.5 |
| 2021-02-26 | 74.06 (-0.4) | 0.0 (0.0) | 0.04 (-0.01) | -205 | -24.79 | 0 | 0.0 | -6 | -0.73 | 827 | 131.0 | 133.5 | 136.0 | 129.0 |
| 2021-02-19 | 74.46 (-0.12) | 0.0 (0.0) | 0.05 (+0.01) | -59 | -7.33 | 0 | 0.0 | 3 | 0.37 | 805 | 133.5 | 126.0 | 133.5 | 124.0 |
| 2021-02-05 | 74.58 (-0.11) | 0.0 (0.0) | 0.04 (+0.03) | -58 | -10.58 | 0 | 0.0 | 14 | 2.55 | 548 | 124.5 | 124.5 | 127.5 | 120.5 |
| 2021-01-29 | 74.69 (-0.25) | 0.0 (0.0) | 0.01 (-0.02) | -122 | -17.43 | 0 | 0.0 | -9 | -1.29 | 700 | 125.5 | 127.5 | 132.5 | 125.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-22 | 74.94 (+0.26) | 0.0 (0.0) | 0.03 (0.0) | 129 | 10.78 | 0 | 0.0 | 3 | 0.25 | 1197 | 127.5 | 131.5 | 134.0 | 124.0 |
| 2021-01-15 | 74.68 (-0.2) | 0.0 (0.0) | 0.03 (+0.01) | -100 | -11.27 | 0 | 0.0 | 3 | 0.34 | 887 | 131.0 | 138.0 | 140.5 | 131.0 |
| 2021-01-08 | 74.88 (-0.26) | 0.0 (0.0) | 0.02 (+0.02) | -133 | -7.39 | 0 | 0.0 | 7 | 0.39 | 1799 | 138.0 | 139.0 | 143.5 | 132.0 |
| 2020-12-31 | 75.14 (-0.19) | 0.0 (0.0) | 0.0 (0.0) | -97 | -21.18 | 0 | 0.0 | 0 | 0.0 | 458 | 138.0 | 138.5 | 140.0 | 137.0 |
| 2020-12-25 | 75.33 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -69 | -8.83 | 0 | 0.0 | -1 | -0.13 | 781 | 138.5 | 144.5 | 144.5 | 137.5 |
| 2020-12-18 | 75.45 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | 9 | 1.46 | 0 | 0.0 | -6 | -0.97 | 616 | 144.5 | 146.5 | 148.5 | 144.0 |
| 2020-12-11 | 75.49 (-0.25) | 0.0 (0.0) | 0.0 (-0.01) | -126 | -6.61 | 0 | 0.0 | -3 | -0.16 | 1906 | 145.5 | 152.5 | 154.5 | 145.0 |
| 2020-12-04 | 75.74 (-0.19) | 0.0 (0.0) | 0.01 (0.0) | -88 | -8.16 | 0 | 0.0 | 2 | 0.19 | 1078 | 152.5 | 158.0 | 159.5 | 152.0 |
| 2020-11-27 | 75.93 (-0.11) | 0.0 (0.0) | 0.01 (+0.01) | -47 | -2.87 | 0 | 0.0 | 3 | 0.18 | 1637 | 158.0 | 160.0 | 161.5 | 155.5 |
| 2020-11-20 | 76.04 (+0.28) | 0.0 (0.0) | 0.0 (0.0) | 143 | 4.62 | 0 | 0.0 | -38 | -1.23 | 3096 | 160.0 | 161.5 | 162.0 | 154.0 |
| 2020-11-13 | 75.76 (+0.49) | 0.0 (0.0) | 0.0 (0.0) | 258 | 3.9 | 0 | 0.0 | -11 | -0.17 | 6623 | 160.5 | 163.5 | 171.0 | 156.0 |
| 2020-11-06 | 75.27 (+0.76) | 0.0 (0.0) | 0.0 (-0.05) | 388 | 3.89 | 0 | 0.0 | -26 | -0.26 | 9987 | 163.5 | 143.0 | 168.5 | 142.0 |
| 2020-10-30 | 74.51 (+0.11) | 0.0 (0.0) | 0.05 (+0.02) | 50 | 3.62 | 0 | 0.0 | 7 | 0.51 | 1380 | 142.5 | 145.0 | 147.5 | 139.0 |
| 2020-10-23 | 74.4 (-0.23) | 0.0 (0.0) | 0.03 (-0.01) | -121 | -8.82 | -1 | -0.07 | -6 | -0.44 | 1372 | 145.0 | 142.5 | 148.5 | 141.0 |
| 2020-10-16 | 74.63 (+0.13) | 0.0 (0.0) | 0.04 (-0.01) | 166 | 12.27 | 0 | 0.0 | -2 | -0.15 | 1353 | 141.0 | 146.0 | 147.0 | 141.0 |
| 2020-10-08 | 74.5 (+0.53) | 0.0 (0.0) | 0.05 (-0.02) | 271 | 9.64 | 0 | 0.0 | -10 | -0.36 | 2812 | 145.0 | 134.5 | 147.5 | 134.0 |
| 2020-09-30 | 73.97 (-0.21) | 0.0 (0.0) | 0.07 (0.0) | -66 | -11.66 | 0 | 0.0 | -2 | -0.35 | 566 | 133.5 | 131.5 | 134.0 | 130.0 |
| 2020-09-25 | 74.18 (-0.37) | 0.0 (-0.13) | 0.07 (+0.02) | -332 | -9.21 | -85 | -2.36 | 12 | 0.33 | 3603 | 129.5 | 148.0 | 149.0 | 127.0 |
| 2020-09-18 | 74.55 (+0.89) | 0.13 (-0.15) | 0.05 (+0.05) | 477 | 4.43 | -79 | -0.73 | 6 | 0.06 | 10778 | 147.5 | 131.0 | 161.5 | 130.0 |
| 2020-09-11 | 73.66 (+0.05) | 0.28 (-0.04) | 0.0 (0.0) | -13 | -0.33 | -17 | -0.44 | -31 | -0.8 | 3889 | 132.5 | 135.0 | 143.0 | 128.5 |
| 2020-09-04 | 73.61 (+0.28) | 0.32 (0.0) | 0.0 (-0.03) | 140 | 8.27 | 0 | 0.0 | -13 | -0.77 | 1692 | 135.0 | 132.5 | 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 | |||
| 2020-08-28 | 73.33 (+0.33) | 0.32 (-0.03) | 0.03 (-0.05) | 185 | 7.38 | -15 | -0.6 | -30 | -1.2 | 2507 | 132.0 | 135.0 | 137.0 | 127.0 |
| 2020-08-21 | 73.0 (-0.99) | 0.35 (+0.08) | 0.08 (+0.05) | -508 | -9.8 | 36 | 0.69 | 28 | 0.54 | 5183 | 134.0 | 135.5 | 144.0 | 127.0 |
| 2020-08-14 | 73.99 (+0.35) | 0.27 (+0.01) | 0.03 (-0.02) | 188 | 9.1 | 10 | 0.48 | -9 | -0.44 | 2067 | 135.5 | 134.0 | 138.0 | 131.0 |
| 2020-08-07 | 73.64 (-0.21) | 0.26 (+0.02) | 0.05 (+0.05) | -105 | -1.55 | 10 | 0.15 | 24 | 0.35 | 6782 | 133.5 | 130.5 | 143.0 | 130.5 |
| 2020-07-31 | 73.85 (+0.66) | 0.24 (0.0) | 0.0 (0.0) | 321 | 15.13 | 0 | 0.0 | -13 | -0.61 | 2122 | 131.5 | 126.0 | 131.5 | 118.5 |
| 2020-07-24 | 73.19 (+0.18) | 0.24 (+0.02) | 0.0 (-0.07) | 83 | 5.31 | 10 | 0.64 | -60 | -3.84 | 1563 | 126.0 | 127.5 | 131.0 | 124.5 |
| 2020-07-17 | 73.01 (-0.01) | 0.22 (+0.01) | 0.07 (-0.01) | -4 | -0.17 | 1 | 0.04 | -7 | -0.3 | 2356 | 128.5 | 126.5 | 133.0 | 123.5 |
| 2020-07-10 | 73.02 (-0.05) | 0.21 (+0.05) | 0.08 (-0.04) | 4 | 0.07 | 30 | 0.52 | -22 | -0.38 | 5774 | 124.0 | 123.0 | 137.0 | 122.0 |
| 2020-07-03 | 73.07 (+0.15) | 0.16 (-0.03) | 0.12 (0.0) | 92 | 7.33 | 0 | 0.0 | 5 | 0.4 | 1255 | 121.5 | 119.0 | 124.0 | 117.0 |
| 2020-06-24 | 72.92 (+0.21) | 0.19 (0.0) | 0.12 (+0.07) | 119 | 7.57 | 0 | 0.0 | 33 | 2.1 | 1572 | 105.0 | 116.0 | 121.0 | 103.0 |
| 2020-06-19 | 72.71 (+0.3) | 0.19 (0.0) | 0.05 (0.0) | 165 | 14.97 | 0 | 0.0 | 2 | 0.18 | 1102 | 114.5 | 110.5 | 117.0 | 107.0 |
| 2020-06-12 | 72.41 (+0.1) | 0.19 (+0.02) | 0.05 (+0.01) | 50 | 2.2 | 15 | 0.66 | 1 | 0.04 | 2268 | 110.0 | 114.5 | 118.0 | 106.5 |
| 2020-06-05 | 72.31 (+0.02) | 0.17 (+0.11) | 0.04 (0.0) | 97 | 6.17 | 55 | 3.5 | 3 | 0.19 | 1573 | 112.5 | 104.0 | 114.5 | 104.0 |
| 2020-05-29 | 72.29 (+0.03) | 0.06 (+0.02) | 0.04 (0.0) | 21 | 3.41 | 10 | 1.63 | 0 | 0.0 | 615 | 104.0 | 104.5 | 109.0 | 103.0 |
| 2020-05-22 | 72.26 (-1.61) | 0.04 (+0.02) | 0.04 (0.0) | 34 | 5.57 | 10 | 1.64 | 0 | 0.0 | 610 | 104.0 | 101.0 | 106.0 | 99.4 |
| 2020-05-15 | 73.87 (+0.03) | 0.02 (0.0) | 0.04 (+0.01) | -47 | -3.45 | 0 | 0.0 | 3 | 0.22 | 1361 | 100.5 | 110.5 | 110.5 | 98.1 |
| 2020-05-08 | 73.84 (+0.07) | 0.02 (+0.02) | 0.03 (+0.03) | 56 | 8.46 | 10 | 1.51 | 17 | 2.57 | 662 | 101.0 | 95.7 | 102.0 | 95.7 |
| 2020-04-30 | 73.77 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 35 | 2.8 | 0 | 0.0 | 0 | 0.0 | 1250 | 97.9 | 87.6 | 99.9 | 87.5 |
| 2020-04-24 | 73.74 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -34 | -5.18 | 0 | 0.0 | 0 | 0.0 | 657 | 87.1 | 86.0 | 91.0 | 85.0 |
| 2020-04-17 | 73.84 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 5 | 0.76 | 0 | 0.0 | -7 | -1.06 | 660 | 85.7 | 86.0 | 89.6 | 83.0 |
| 2020-04-10 | 73.78 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -23 | -2.11 | 0 | 0.0 | 0 | 0.0 | 1090 | 85.6 | 73.1 | 89.9 | 70.0 |
| 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 | |||
| 2020-04-01 | 73.83 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 24 | 13.71 | 0 | 0.0 | 0 | 0.0 | 175 | 73.7 | 72.0 | 75.6 | 70.5 |
| 2020-03-27 | 73.8 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -9 | -1.21 | 0 | 0.0 | 0 | 0.0 | 745 | 73.5 | 64.7 | 77.0 | 64.5 |
| 2020-03-20 | 73.8 (+0.03) | 0.0 (0.0) | 0.0 (-0.01) | 28 | 2.66 | 0 | 0.0 | -5 | -0.47 | 1053 | 67.0 | 75.6 | 75.6 | 60.2 |
| 2020-03-13 | 73.77 (+0.05) | 0.0 (0.0) | 0.01 (-0.11) | 34 | 3.07 | 0 | 0.0 | -57 | -5.15 | 1106 | 75.6 | 90.2 | 90.2 | 72.0 |
| 2020-03-06 | 73.72 (+0.07) | 0.0 (0.0) | 0.12 (+0.01) | 34 | 8.5 | 0 | 0.0 | 7 | 1.75 | 400 | 91.4 | 90.0 | 94.8 | 88.8 |
| 2020-02-27 | 73.65 (-0.04) | 0.0 (0.0) | 0.11 (-0.01) | -32 | -10.36 | 0 | 0.0 | -4 | -1.29 | 309 | 91.5 | 95.9 | 95.9 | 91.2 |
| 2020-02-21 | 73.69 (-0.12) | 0.0 (0.0) | 0.12 (0.0) | -66 | -11.66 | 0 | 0.0 | 0 | 0.0 | 566 | 96.8 | 97.8 | 100.5 | 96.0 |
| 2020-02-14 | 73.81 (+0.1) | 0.0 (0.0) | 0.12 (0.0) | 70 | 11.06 | 0 | 0.0 | 0 | 0.0 | 633 | 98.3 | 91.8 | 98.8 | 91.7 |
| 2020-02-07 | 73.71 (+0.11) | 0.0 (0.0) | 0.12 (+0.04) | 39 | 4.59 | 0 | 0.0 | 20 | 2.35 | 850 | 93.7 | 92.0 | 98.0 | 84.6 |
| 2020-01-31 | 73.6 (-0.02) | 0.0 (0.0) | 0.08 (-0.09) | -12 | -1.83 | 0 | 0.0 | -50 | -7.65 | 654 | 93.9 | 100.0 | 100.0 | 92.7 |
| 2020-01-20 | 73.62 (-0.01) | 0.0 (0.0) | 0.17 (-0.03) | -5 | -3.91 | 0 | 0.0 | -15 | -11.72 | 128 | 108.0 | 108.5 | 110.0 | 108.0 |
| 2020-01-17 | 73.63 (-0.15) | 0.0 (0.0) | 0.2 (-0.07) | -81 | -5.52 | -40 | -2.73 | -32 | -2.18 | 1467 | 108.0 | 106.5 | 114.5 | 106.0 |
| 2020-01-10 | 73.78 (-0.01) | 0.0 (0.0) | 0.27 (-0.04) | -31 | -5.37 | 0 | 0.0 | -23 | -3.99 | 577 | 106.5 | 105.5 | 107.0 | 102.5 |
| 2020-01-03 | 73.79 (-0.02) | 0.0 (0.0) | 0.31 (0.0) | 1 | 0.26 | -5 | -1.29 | 0 | 0.0 | 388 | 106.5 | 103.0 | 109.5 | 103.0 |
| 2019-12-31 | 73.81 (-0.05) | 0.0 (0.0) | 0.31 (0.0) | -22 | -8.15 | 0 | 0.0 | 0 | 0.0 | 270 | 108.0 | 110.0 | 110.5 | 107.5 |
| 2019-12-27 | 73.86 (+0.19) | 0.0 (0.0) | 0.31 (+0.03) | 103 | 9.71 | -24 | -2.26 | 15 | 1.41 | 1061 | 109.5 | 105.0 | 110.5 | 103.0 |
| 2019-12-20 | 73.67 (-0.02) | 0.0 (-0.01) | 0.28 (+0.02) | -12 | -2.31 | -93 | -17.92 | 10 | 1.93 | 519 | 104.0 | 106.0 | 109.5 | 104.0 |
| 2019-12-13 | 73.69 (-0.03) | 0.01 (-0.02) | 0.26 (+0.08) | -19 | -3.62 | -10 | -1.9 | 42 | 8.0 | 525 | 106.0 | 106.0 | 106.5 | 103.5 |
| 2019-12-06 | 73.72 (-0.04) | 0.03 (-0.03) | 0.18 (-0.24) | 28 | 3.11 | -15 | -1.67 | -124 | -13.79 | 899 | 105.5 | 108.5 | 108.5 | 102.5 |
| 2019-11-29 | 73.76 (+0.1) | 0.06 (0.0) | 0.42 (+0.02) | 61 | 7.68 | 0 | 0.0 | 11 | 1.39 | 794 | 108.0 | 107.5 | 111.5 | 107.5 |
| 2019-11-22 | 73.66 (+0.01) | 0.06 (0.0) | 0.4 (0.0) | -12 | -1.6 | 0 | 0.0 | -2 | -0.27 | 749 | 107.0 | 113.5 | 113.5 | 106.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 73.65 (-0.04) | 0.06 (0.0) | 0.4 (+0.15) | -12 | -2.03 | 0 | 0.0 | 80 | 13.54 | 591 | 113.0 | 116.0 | 116.0 | 112.0 |
| 2019-11-08 | 73.69 (-0.13) | 0.06 (0.0) | 0.25 (+0.14) | -80 | -5.37 | 0 | 0.0 | 73 | 4.9 | 1491 | 117.5 | 117.0 | 121.5 | 115.5 |
| 2019-11-01 | 73.82 (+0.02) | 0.06 (0.0) | 0.11 (+0.02) | -17 | -1.93 | 0 | 0.0 | 9 | 1.02 | 883 | 116.5 | 112.0 | 116.5 | 111.5 |
| 2019-10-25 | 73.8 (-0.31) | 0.06 (-0.09) | 0.09 (+0.04) | -167 | -16.6 | -45 | -4.47 | 21 | 2.09 | 1006 | 112.0 | 114.5 | 116.5 | 111.0 |
| 2019-10-18 | 74.11 (+0.06) | 0.15 (-0.12) | 0.05 (-0.01) | 19 | 0.96 | -65 | -3.29 | -6 | -0.3 | 1977 | 113.0 | 122.0 | 122.5 | 110.0 |
| 2019-10-09 | 74.05 (-0.14) | 0.27 (-0.01) | 0.06 (+0.01) | -101 | -6.87 | -4 | -0.27 | 6 | 0.41 | 1470 | 120.0 | 133.0 | 133.5 | 119.0 |
| 2019-10-04 | 74.19 (+0.23) | 0.28 (-0.08) | 0.05 (0.0) | 125 | 6.6 | -40 | -2.11 | 0 | 0.0 | 1893 | 131.0 | 127.0 | 132.5 | 123.0 |
| 2019-09-27 | 73.96 (-0.1) | 0.36 (-0.28) | 0.05 (0.0) | -66 | -6.54 | 5 | 0.5 | 0 | 0.0 | 1009 | 127.0 | 130.0 | 130.0 | 124.5 |
| 2019-09-20 | 74.06 (+0.14) | 0.64 (-0.02) | 0.05 (0.0) | 75 | 3.27 | -9 | -0.39 | -3 | -0.13 | 2296 | 128.0 | 127.5 | 129.5 | 119.0 |
| 2019-09-12 | 73.92 (+0.14) | 0.66 (-0.01) | 0.05 (-0.06) | -21 | -0.9 | -6 | -0.26 | -27 | -1.16 | 2322 | 127.5 | 137.0 | 137.5 | 126.0 |
| 2019-09-06 | 73.78 (-0.55) | 0.67 (0.0) | 0.11 (0.0) | -288 | -4.94 | 0 | 0.0 | 0 | 0.0 | 5829 | 142.0 | 128.0 | 142.0 | 127.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 70.05 (+0.01) | 0.0 (0.0) | 0.31 (0.0) | -4 | -1.18 | 0 | 0.0 | 0 | 0.0 | 338 | 113.5 | 116.0 | 117.5 | 111.0 |
| 2024-03-29 | 70.04 (0.0) | 0.0 (0.0) | 0.31 (+0.01) | -4 | -0.51 | 0 | 0.0 | 4 | 0.51 | 789 | 115.0 | 124.0 | 125.0 | 112.5 |
| 2024-02-29 | 70.04 (-0.01) | 0.0 (0.0) | 0.3 (+0.01) | -4 | -1.28 | 0 | 0.0 | 3 | 0.96 | 312 | 124.5 | 127.0 | 127.5 | 123.0 |
| 2024-01-31 | 70.05 (-0.02) | 0.0 (0.0) | 0.29 (0.0) | -49 | -12.19 | 0 | 0.0 | 0 | 0.0 | 402 | 127.0 | 131.0 | 131.0 | 126.0 |
| 2023-12-29 | 70.07 (-0.02) | 0.0 (0.0) | 0.29 (-0.01) | -9 | -1.42 | 0 | 0.0 | -3 | -0.47 | 633 | 128.5 | 124.0 | 131.5 | 123.0 |
| 2023-11-30 | 70.09 (+0.03) | 0.0 (0.0) | 0.3 (+0.01) | 11 | 2.74 | 0 | 0.0 | 2 | 0.5 | 402 | 124.0 | 119.5 | 124.5 | 119.5 |
| 2023-10-31 | 70.06 (-0.02) | 0.0 (0.0) | 0.29 (-0.01) | -8 | -2.67 | 0 | 0.0 | -2 | -0.67 | 300 | 119.0 | 124.0 | 125.0 | 119.0 |
| 2023-09-28 | 70.08 (+0.14) | 0.0 (0.0) | 0.3 (+0.04) | 87 | 19.73 | 0 | 0.0 | -10 | -2.27 | 441 | 124.5 | 102.5 | 127.0 | 100.5 |
| 2023-08-31 | 69.94 (-0.08) | 0.0 (0.0) | 0.26 (0.0) | 39 | 5.52 | 0 | 0.0 | -2 | -0.28 | 707 | 102.0 | 103.0 | 104.5 | 96.6 |
| 2023-07-31 | 70.02 (+0.04) | 0.0 (0.0) | 0.26 (-0.02) | 46 | 4.22 | 0 | 0.0 | -10 | -0.92 | 1089 | 102.5 | 101.0 | 106.0 | 98.0 |
| 2023-06-30 | 69.98 (+0.03) | 0.0 (0.0) | 0.28 (0.0) | 1 | 0.13 | 0 | 0.0 | 0 | 0.0 | 779 | 100.5 | 102.5 | 102.5 | 100.0 |
| 2023-05-31 | 69.95 (-0.12) | 0.0 (0.0) | 0.28 (+0.1) | -97 | -11.15 | 0 | 0.0 | 53 | 6.09 | 870 | 102.5 | 106.0 | 108.0 | 99.6 |
| 2023-04-28 | 70.07 (+0.16) | 0.0 (0.0) | 0.18 (+0.02) | 89 | 10.58 | 0 | 0.0 | 8 | 0.95 | 841 | 107.0 | 103.5 | 110.5 | 103.0 |
| 2023-03-31 | 69.91 (-0.02) | 0.0 (0.0) | 0.16 (+0.01) | -19 | -0.91 | 0 | 0.0 | 5 | 0.24 | 2078 | 102.5 | 105.0 | 114.5 | 100.5 |
| 2023-02-24 | 69.93 (+0.01) | 0.0 (0.0) | 0.15 (-0.01) | 1 | 0.21 | 0 | 0.0 | -5 | -1.07 | 468 | 105.0 | 103.5 | 107.5 | 103.0 |
| 2023-01-31 | 69.92 (+0.08) | 0.0 (0.0) | 0.16 (0.0) | 15 | 5.81 | 0 | 0.0 | 0 | 0.0 | 258 | 104.0 | 99.8 | 104.0 | 99.6 |
| 2022-12-30 | 69.84 (0.0) | 0.0 (0.0) | 0.16 (-0.03) | 13 | 1.81 | 0 | 0.0 | -12 | -1.67 | 719 | 99.8 | 102.5 | 106.5 | 98.5 |
| 2022-11-30 | 69.84 (+0.02) | 0.0 (0.0) | 0.19 (-0.02) | 11 | 1.01 | 0 | 0.0 | -9 | -0.83 | 1085 | 102.0 | 106.0 | 110.0 | 99.9 |
| 2022-10-31 | 69.82 (+0.04) | 0.0 (0.0) | 0.21 (+0.03) | 10 | 1.42 | 0 | 0.0 | 19 | 2.7 | 703 | 105.5 | 103.0 | 109.5 | 99.0 |
| 2022-09-30 | 69.78 (-0.08) | 0.0 (0.0) | 0.18 (-0.03) | -43 | -7.14 | 0 | 0.0 | -18 | -2.99 | 602 | 106.5 | 112.5 | 112.5 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 69.86 (-0.03) | 0.0 (0.0) | 0.21 (-0.01) | 1 | 0.16 | 0 | 0.0 | -5 | -0.81 | 614 | 113.0 | 115.0 | 117.0 | 109.5 |
| 2022-07-29 | 69.89 (-0.1) | 0.0 (0.0) | 0.22 (+0.04) | -43 | -9.79 | 0 | 0.0 | 24 | 5.47 | 439 | 115.0 | 113.5 | 120.0 | 109.0 |
| 2022-06-30 | 69.99 (+0.02) | 0.0 (0.0) | 0.18 (+0.07) | 12 | 1.4 | 0 | 0.0 | 32 | 3.73 | 859 | 115.0 | 112.5 | 120.5 | 111.5 |
| 2022-05-31 | 69.97 (+0.12) | 0.0 (0.0) | 0.11 (+0.01) | 70 | 9.86 | 0 | 0.0 | 8 | 1.13 | 710 | 112.5 | 113.5 | 115.5 | 106.0 |
| 2022-04-29 | 69.85 (0.0) | 0.0 (0.0) | 0.1 (+0.01) | -33 | -3.59 | 0 | 0.0 | 2 | 0.22 | 918 | 115.0 | 125.5 | 126.0 | 110.0 |
| 2022-03-31 | 69.85 (-0.02) | 0.0 (0.0) | 0.09 (+0.01) | -32 | -4.41 | 0 | 0.0 | 9 | 1.24 | 726 | 125.5 | 126.5 | 130.0 | 120.0 |
| 2022-02-25 | 69.87 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 1 | 0.14 | 0 | 0.0 | -3 | -0.43 | 705 | 126.0 | 126.0 | 131.5 | 123.5 |
| 2022-01-26 | 69.87 (-0.06) | 0.0 (0.0) | 0.08 (-0.01) | -18 | -1.85 | 0 | 0.0 | -3 | -0.31 | 975 | 122.5 | 131.5 | 135.5 | 122.0 |
| 2021-12-30 | 69.93 (+0.18) | 0.0 (0.0) | 0.09 (0.0) | 90 | 9.66 | 0 | 0.0 | -1 | -0.11 | 932 | 131.0 | 123.0 | 132.0 | 120.0 |
| 2021-11-30 | 69.75 (+0.06) | 0.0 (0.0) | 0.09 (+0.02) | 31 | 1.96 | 0 | 0.0 | 10 | 0.63 | 1581 | 122.5 | 115.0 | 137.5 | 115.0 |
| 2021-10-29 | 69.69 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -13 | -1.6 | 0 | 0.0 | 2 | 0.25 | 810 | 113.5 | 115.5 | 118.0 | 107.5 |
| 2021-09-30 | 69.71 (-0.04) | 0.0 (0.0) | 0.07 (-0.06) | -19 | -2.14 | 0 | 0.0 | -32 | -3.6 | 888 | 117.0 | 122.5 | 128.5 | 116.0 |
| 2021-08-31 | 69.75 (-0.06) | 0.0 (0.0) | 0.13 (+0.05) | -36 | -1.9 | 0 | 0.0 | 23 | 1.21 | 1898 | 122.5 | 131.0 | 139.0 | 111.0 |
| 2021-07-30 | 69.81 (-0.16) | 0.0 (-0.01) | 0.08 (+0.01) | -65 | -3.34 | -4 | -0.21 | 10 | 0.51 | 1945 | 131.0 | 139.0 | 143.5 | 129.0 |
| 2021-06-30 | 69.97 (-0.14) | 0.01 (0.0) | 0.07 (-0.04) | -97 | -3.7 | 0 | 0.0 | -22 | -0.84 | 2622 | 138.5 | 134.5 | 146.0 | 131.0 |
| 2021-05-31 | 70.11 (-2.51) | 0.01 (0.0) | 0.11 (-0.01) | -60 | -1.24 | 0 | 0.0 | -8 | -0.17 | 4839 | 134.5 | 155.0 | 155.0 | 117.0 |
| 2021-04-29 | 72.62 (-0.77) | 0.01 (+0.01) | 0.12 (-0.13) | -401 | -4.17 | 3 | 0.03 | -66 | -0.69 | 9621 | 155.0 | 163.0 | 178.5 | 151.0 |
| 2021-03-31 | 73.39 (-0.67) | 0.0 (0.0) | 0.25 (+0.21) | -338 | -2.65 | 0 | 0.0 | 112 | 0.88 | 12774 | 162.0 | 133.0 | 162.5 | 130.5 |
| 2021-02-26 | 74.06 (-0.63) | 0.0 (0.0) | 0.04 (+0.03) | -322 | -14.76 | 0 | 0.0 | 11 | 0.5 | 2181 | 131.0 | 124.5 | 136.0 | 120.5 |
| 2021-01-29 | 74.69 (-0.45) | 0.0 (0.0) | 0.01 (+0.01) | -226 | -4.93 | 0 | 0.0 | 4 | 0.09 | 4584 | 125.5 | 139.0 | 143.5 | 124.0 |
| 2020-12-31 | 75.14 (-0.68) | 0.0 (0.0) | 0.0 (0.0) | -315 | -6.76 | 0 | 0.0 | -6 | -0.13 | 4660 | 138.0 | 157.0 | 157.0 | 137.0 |
| 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 | 75.82 (+1.31) | 0.0 (0.0) | 0.0 (-0.05) | 686 | 3.19 | 0 | 0.0 | -74 | -0.34 | 21526 | 157.0 | 143.0 | 171.0 | 142.0 |
| 2020-10-30 | 74.51 (+0.54) | 0.0 (0.0) | 0.05 (-0.02) | 366 | 5.29 | -1 | -0.01 | -11 | -0.16 | 6919 | 142.5 | 134.5 | 148.5 | 134.0 |
| 2020-09-30 | 73.97 (+0.69) | 0.0 (-0.32) | 0.07 (+0.04) | 233 | 1.14 | -181 | -0.89 | -28 | -0.14 | 20371 | 133.5 | 132.5 | 161.5 | 127.0 |
| 2020-08-31 | 73.28 (-0.57) | 0.32 (+0.08) | 0.03 (+0.03) | -267 | -1.6 | 41 | 0.25 | 13 | 0.08 | 16700 | 132.0 | 130.5 | 144.0 | 127.0 |
| 2020-07-31 | 73.85 (+1.01) | 0.24 (+0.08) | 0.0 (-0.12) | 522 | 4.12 | 41 | 0.32 | -97 | -0.77 | 12669 | 131.5 | 118.5 | 137.0 | 118.0 |
| 2020-06-30 | 72.84 (+0.55) | 0.16 (+0.1) | 0.12 (+0.08) | 405 | 5.85 | 70 | 1.01 | 39 | 0.56 | 6921 | 118.0 | 104.0 | 121.0 | 103.0 |
| 2020-05-29 | 72.29 (-1.48) | 0.06 (+0.06) | 0.04 (+0.04) | 64 | 1.97 | 30 | 0.92 | 20 | 0.62 | 3249 | 104.0 | 95.7 | 110.5 | 95.7 |
| 2020-04-30 | 73.77 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -10 | -0.27 | 0 | 0.0 | -7 | -0.19 | 3694 | 97.9 | 74.2 | 99.9 | 70.0 |
| 2020-03-31 | 73.82 (+0.17) | 0.0 (0.0) | 0.0 (-0.11) | 104 | 3.02 | 0 | 0.0 | -55 | -1.6 | 3445 | 72.7 | 90.0 | 94.8 | 60.2 |
| 2020-02-27 | 73.65 (+0.05) | 0.0 (0.0) | 0.11 (+0.03) | 11 | 0.47 | 0 | 0.0 | 16 | 0.68 | 2359 | 91.5 | 92.0 | 100.5 | 84.6 |
| 2020-01-31 | 73.6 (-0.21) | 0.0 (0.0) | 0.08 (-0.23) | -128 | -3.98 | -45 | -1.4 | -120 | -3.73 | 3215 | 93.9 | 103.0 | 114.5 | 92.7 |
| 2019-12-31 | 73.81 (+0.05) | 0.0 (-0.06) | 0.31 (-0.11) | 78 | 2.38 | -142 | -4.33 | -57 | -1.74 | 3276 | 108.0 | 108.5 | 110.5 | 102.5 |
| 2019-11-29 | 73.76 (-0.02) | 0.06 (0.0) | 0.42 (+0.32) | -32 | -0.81 | 0 | 0.0 | 167 | 4.23 | 3949 | 108.0 | 113.0 | 121.5 | 106.0 |
| 2019-10-31 | 73.78 (-0.18) | 0.06 (-0.3) | 0.1 (+0.05) | -152 | -2.2 | -154 | -2.23 | 25 | 0.36 | 6910 | 113.0 | 127.0 | 133.5 | 110.0 |
| 2019-09-27 | 73.96 (-0.37) | 0.36 (-0.31) | 0.05 (-0.06) | -300 | -2.62 | -10 | -0.09 | -30 | -0.26 | 11458 | 127.0 | 128.0 | 142.0 | 119.0 |
| 2019-08-30 | 74.33 (+0.28) | 0.67 (+0.21) | 0.11 (-0.08) | 234 | 0.99 | 110 | 0.47 | -43 | -0.18 | 23522 | 126.5 | 108.0 | 145.5 | 101.0 |
| 2019-07-31 | 74.05 (-0.38) | 0.46 (+0.06) | 0.19 (+0.12) | -196 | -3.79 | 32 | 0.62 | 59 | 1.14 | 5175 | 109.0 | 98.5 | 116.0 | 98.4 |
| 2019-06-28 | 74.43 (-0.2) | 0.4 (+0.26) | 0.07 (0.0) | -134 | -14.63 | 23 | 2.51 | 0 | 0.0 | 916 | 96.0 | 95.2 | 99.4 | 93.8 |
| 2019-05-31 | 74.63 () | 0.14 () | 0.07 () | -98 | -21.35 | 25 | 5.45 | 2 | 0.44 | 459 | 96.9 | 95.7 | 98.8 | 93.9 |
