- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 66.2 (+0.01) | 2.68 (0.0) | 0.66 (0.0) | 401 | 4.4 | -55 | 0.6 | -91 | 1.0 | 9115 | 412.0 | 408.0 | 417.5 | 407.0 |
| 2024-12-19 | 66.19 (-0.01) | 2.68 (0.0) | 0.66 (0.0) | -283 | 3.98 | 106 | 1.49 | -70 | 0.99 | 7102 | 416.5 | 415.0 | 419.5 | 413.0 |
| 2024-12-18 | 66.2 (+0.08) | 2.68 (-0.01) | 0.66 (0.0) | 1910 | 29.87 | -228 | 3.57 | 12 | 0.19 | 6394 | 425.5 | 414.5 | 425.5 | 414.5 |
| 2024-12-17 | 66.12 (+0.04) | 2.69 (-0.01) | 0.66 (0.0) | 1067 | 12.58 | -260 | 3.06 | -89 | 1.05 | 8484 | 419.5 | 418.5 | 425.0 | 416.0 |
| 2024-12-16 | 66.08 (+0.08) | 2.7 (+0.01) | 0.66 (-0.01) | 1845 | 19.77 | 72 | 0.77 | -94 | 1.01 | 9332 | 426.0 | 426.0 | 429.5 | 421.5 |
| 2024-12-13 | 66.0 (+0.12) | 2.69 (+0.05) | 0.67 (0.0) | 3128 | 20.31 | 1414 | 9.18 | -118 | 0.77 | 15401 | 423.0 | 421.5 | 432.5 | 418.5 |
| 2024-12-12 | 65.88 (-0.03) | 2.64 (+0.04) | 0.67 (0.0) | -672 | 6.9 | 1104 | 11.34 | 67 | 0.69 | 9736 | 417.0 | 412.0 | 421.0 | 412.0 |
| 2024-12-11 | 65.91 (+0.16) | 2.6 (+0.08) | 0.67 (0.0) | 4252 | 31.06 | 1967 | 14.37 | 125 | 0.91 | 13688 | 414.5 | 403.0 | 418.0 | 401.5 |
| 2024-12-10 | 65.75 (-0.03) | 2.52 (0.0) | 0.67 (0.0) | -354 | 4.26 | -64 | 0.77 | -77 | 0.93 | 8313 | 403.0 | 404.5 | 404.5 | 398.5 |
| 2024-12-09 | 65.78 (+0.07) | 2.52 (+0.02) | 0.67 (+0.01) | 1926 | 24.05 | 718 | 8.96 | 107 | 1.34 | 8009 | 405.0 | 399.0 | 406.5 | 398.0 |
| 2024-12-06 | 65.71 (+0.1) | 2.5 (+0.03) | 0.66 (0.0) | 2462 | 37.31 | 576 | 8.73 | 191 | 2.89 | 6599 | 399.0 | 389.0 | 399.5 | 389.0 |
| 2024-12-05 | 65.61 (+0.02) | 2.47 (-0.02) | 0.66 (0.0) | 107 | 2.05 | -460 | 8.82 | 3 | 0.06 | 5217 | 391.5 | 396.5 | 398.5 | 391.5 |
| 2024-12-04 | 65.59 (+0.02) | 2.49 (-0.01) | 0.66 (0.0) | 625 | 18.23 | -213 | 6.21 | -4 | 0.12 | 3429 | 395.0 | 393.0 | 395.0 | 390.0 |
| 2024-12-03 | 65.57 (-0.02) | 2.5 (0.0) | 0.66 (+0.01) | -460 | 9.46 | 113 | 2.32 | 65 | 1.34 | 4861 | 391.0 | 391.0 | 394.0 | 390.0 |
| 2024-12-02 | 65.59 (+0.03) | 2.5 (0.0) | 0.65 (0.0) | 859 | 29.7 | -152 | 5.26 | 21 | 0.73 | 2892 | 388.5 | 386.0 | 391.0 | 386.0 |
| 2024-11-29 | 65.56 (-0.05) | 2.5 (-0.02) | 0.65 (0.0) | -1710 | 26.34 | -481 | 7.41 | 17 | 0.26 | 6491 | 381.0 | 376.5 | 386.0 | 374.5 |
| 2024-11-28 | 65.61 (-0.08) | 2.52 (0.0) | 0.65 (-0.01) | -1830 | 35.76 | -78 | 1.52 | -78 | 1.52 | 5118 | 384.0 | 386.0 | 388.0 | 378.5 |
| 2024-11-27 | 65.69 (0.0) | 2.52 (0.0) | 0.66 (0.0) | 152 | 5.5 | 56 | 2.02 | -21 | 0.76 | 2766 | 386.0 | 386.0 | 393.0 | 386.0 |
| 2024-11-26 | 65.69 (-0.04) | 2.52 (0.0) | 0.66 (0.0) | -1174 | 32.75 | 37 | 1.03 | -79 | 2.2 | 3585 | 387.5 | 391.0 | 393.0 | 387.5 |
| 2024-11-25 | 65.73 (+0.02) | 2.52 (-0.02) | 0.66 (0.0) | 771 | 6.8 | -476 | 4.2 | -5 | 0.04 | 11345 | 393.5 | 397.0 | 400.0 | 393.5 |
| 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 | |||
| 2024-11-22 | 65.71 (+0.08) | 2.54 (0.0) | 0.66 (0.0) | 2139 | 22.66 | 20 | 0.21 | 48 | 0.51 | 9438 | 394.0 | 386.0 | 394.0 | 386.0 |
| 2024-11-21 | 65.63 (-0.07) | 2.54 (-0.06) | 0.66 (0.0) | -1972 | 18.98 | -1584 | 15.25 | -125 | 1.2 | 10390 | 381.0 | 380.0 | 382.5 | 376.0 |
| 2024-11-20 | 65.7 (-0.04) | 2.6 (-0.02) | 0.66 (+0.01) | -912 | 14.59 | -570 | 9.12 | 283 | 4.53 | 6252 | 386.5 | 389.0 | 391.5 | 384.5 |
| 2024-11-19 | 65.74 (-0.03) | 2.62 (0.0) | 0.65 (0.0) | -646 | 12.34 | 27 | 0.52 | 32 | 0.61 | 5237 | 388.0 | 385.0 | 388.0 | 382.0 |
| 2024-11-18 | 65.77 (0.0) | 2.62 (-0.02) | 0.65 (0.0) | -130 | 3.03 | -592 | 13.8 | -14 | 0.33 | 4289 | 386.5 | 386.5 | 389.0 | 383.5 |
| 2024-11-15 | 65.77 (+0.02) | 2.64 (-0.04) | 0.65 (-0.01) | 660 | 12.71 | -981 | 18.89 | -126 | 2.43 | 5194 | 386.0 | 392.0 | 393.5 | 386.0 |
| 2024-11-14 | 65.75 (+0.01) | 2.68 (-0.02) | 0.66 (-0.01) | 469 | 6.26 | -449 | 5.99 | -395 | 5.27 | 7491 | 389.0 | 395.0 | 395.5 | 386.0 |
| 2024-11-13 | 65.74 (-0.07) | 2.7 (0.0) | 0.67 (-0.01) | -1621 | 25.58 | -5 | 0.08 | -150 | 2.37 | 6338 | 393.5 | 392.0 | 397.0 | 391.5 |
| 2024-11-12 | 65.81 (+0.07) | 2.7 (-0.03) | 0.68 (0.0) | 1963 | 15.35 | -886 | 6.93 | 56 | 0.44 | 12787 | 397.0 | 400.0 | 409.0 | 395.5 |
| 2024-11-11 | 65.74 (+0.11) | 2.73 (-0.02) | 0.68 (+0.01) | 2812 | 34.63 | -519 | 6.39 | 37 | 0.46 | 8120 | 401.0 | 400.0 | 402.0 | 396.5 |
| 2024-11-08 | 65.63 (+0.04) | 2.75 (0.0) | 0.67 (0.0) | 1430 | 18.16 | -40 | 0.51 | 98 | 1.24 | 7875 | 400.0 | 400.0 | 403.0 | 398.0 |
| 2024-11-07 | 65.59 (-0.07) | 2.75 (0.0) | 0.67 (0.0) | -1853 | 28.61 | -24 | 0.37 | 14 | 0.22 | 6476 | 399.0 | 403.0 | 403.0 | 397.0 |
| 2024-11-06 | 65.66 (+0.03) | 2.75 (0.0) | 0.67 (0.0) | 904 | 12.23 | 33 | 0.45 | 21 | 0.28 | 7390 | 403.0 | 396.0 | 403.0 | 395.0 |
| 2024-11-05 | 65.63 (+0.05) | 2.75 (0.0) | 0.67 (0.0) | 2047 | 34.76 | -16 | 0.27 | -98 | 1.66 | 5889 | 398.5 | 392.0 | 403.0 | 391.0 |
| 2024-11-04 | 65.58 (-0.02) | 2.75 (-0.02) | 0.67 (0.0) | -356 | 4.02 | -505 | 5.7 | 24 | 0.27 | 8853 | 395.0 | 388.0 | 395.0 | 388.0 |
| 2024-11-01 | 65.6 (-0.08) | 2.77 (0.0) | 0.67 (0.0) | -2219 | 16.22 | 76 | 0.56 | -12 | 0.09 | 13680 | 390.5 | 381.0 | 396.0 | 381.0 |
| 2024-10-30 | 65.68 (+0.03) | 2.77 (0.0) | 0.67 (0.0) | 358 | 2.31 | -54 | 0.35 | 78 | 0.5 | 15484 | 404.0 | 407.0 | 407.5 | 399.0 |
| 2024-10-29 | 65.65 (+0.03) | 2.77 (+0.01) | 0.67 (-0.01) | 675 | 7.62 | 310 | 3.5 | -211 | 2.38 | 8861 | 406.0 | 401.5 | 406.0 | 396.5 |
| 2024-10-28 | 65.62 (+0.1) | 2.76 (0.0) | 0.68 (+0.01) | 2580 | 29.19 | 33 | 0.37 | 208 | 2.35 | 8839 | 405.0 | 404.0 | 413.0 | 401.5 |
| 2024-10-25 | 65.52 (+0.14) | 2.76 (0.0) | 0.67 (0.0) | 3565 | 52.87 | -1 | 0.01 | 19 | 0.28 | 6743 | 402.0 | 393.0 | 402.0 | 393.0 |
| 2024-10-24 | 65.38 (-0.02) | 2.76 (+0.01) | 0.67 (-0.01) | -402 | 7.36 | 87 | 1.59 | -306 | 5.6 | 5462 | 393.5 | 395.0 | 398.5 | 393.5 |
| 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 | |||
| 2024-10-23 | 65.4 (0.0) | 2.75 (0.0) | 0.68 (-0.01) | -455 | 12.83 | 71 | 2.0 | -156 | 4.4 | 3546 | 398.5 | 400.0 | 401.5 | 397.0 |
| 2024-10-22 | 65.4 (+0.09) | 2.75 (0.0) | 0.69 (0.0) | 1794 | 28.07 | 101 | 1.58 | -1 | 0.02 | 6391 | 404.5 | 400.0 | 404.5 | 396.0 |
| 2024-10-21 | 65.31 (-0.03) | 2.75 (-0.02) | 0.69 (0.0) | -249 | 4.56 | 52 | 0.95 | -6 | 0.11 | 5461 | 400.0 | 403.0 | 404.0 | 397.5 |
| 2024-10-18 | 65.34 (+0.23) | 2.77 (+0.01) | 0.69 (+0.01) | 5362 | 40.28 | 194 | 1.46 | 250 | 1.88 | 13313 | 402.0 | 397.0 | 405.0 | 395.0 |
| 2024-10-17 | 65.11 (+0.1) | 2.76 (-0.02) | 0.68 (+0.01) | 2638 | 37.46 | -591 | 8.39 | 205 | 2.91 | 7042 | 392.0 | 394.5 | 394.5 | 385.5 |
| 2024-10-16 | 65.01 (-0.05) | 2.78 (-0.03) | 0.67 (-0.01) | -1003 | 10.37 | -589 | 6.09 | -200 | 2.07 | 9668 | 389.0 | 393.0 | 396.0 | 387.0 |
| 2024-10-15 | 65.06 (+0.14) | 2.81 (+0.01) | 0.68 (+0.02) | 3329 | 27.09 | 64 | 0.52 | 485 | 3.95 | 12290 | 398.5 | 388.0 | 400.5 | 387.5 |
| 2024-10-14 | 64.92 (+0.03) | 2.8 (0.0) | 0.66 (+0.01) | 1447 | 21.68 | 56 | 0.84 | 85 | 1.27 | 6674 | 387.5 | 376.5 | 389.0 | 376.5 |
| 2024-10-11 | 64.89 (+0.03) | 2.8 (-0.01) | 0.65 (0.0) | 119 | 2.01 | -337 | 5.69 | 9 | 0.15 | 5922 | 380.0 | 381.0 | 386.5 | 378.5 |
| 2024-10-09 | 64.86 (+0.07) | 2.81 (-0.01) | 0.65 (-0.02) | 1895 | 20.09 | -188 | 1.99 | -394 | 4.18 | 9432 | 381.5 | 387.0 | 387.5 | 379.0 |
| 2024-10-08 | 64.79 (+0.09) | 2.82 (-0.01) | 0.67 (0.0) | 2553 | 23.63 | -171 | 1.58 | -97 | 0.9 | 10805 | 382.0 | 371.0 | 382.0 | 370.0 |
| 2024-10-07 | 64.7 (-0.04) | 2.83 (-0.1) | 0.67 (+0.01) | -929 | 5.73 | -2557 | 15.76 | 378 | 2.33 | 16223 | 372.5 | 371.5 | 377.5 | 363.5 |
| 2024-10-04 | 64.74 (-0.3) | 2.93 (-0.01) | 0.66 (-0.02) | -7676 | 38.38 | -262 | 1.31 | -579 | 2.9 | 19998 | 366.0 | 372.0 | 376.5 | 366.0 |
| 2024-10-01 | 65.04 (+0.06) | 2.94 (-0.01) | 0.68 (0.0) | 1455 | 24.3 | -326 | 5.44 | -65 | 1.09 | 5988 | 384.5 | 379.5 | 388.0 | 379.5 |
| 2024-09-30 | 64.98 (-0.1) | 2.95 (-0.01) | 0.68 (-0.02) | -1838 | 20.75 | -171 | 1.93 | -458 | 5.17 | 8858 | 380.5 | 389.5 | 395.0 | 380.5 |
| 2024-09-27 | 65.08 (+0.04) | 2.96 (0.0) | 0.7 (+0.02) | 877 | 8.58 | -120 | 1.17 | 575 | 5.62 | 10223 | 400.0 | 398.0 | 404.0 | 397.5 |
| 2024-09-26 | 65.04 (-0.06) | 2.96 (+0.01) | 0.68 (+0.03) | -2080 | 27.06 | 385 | 5.01 | 651 | 8.47 | 7688 | 396.0 | 394.0 | 399.0 | 394.0 |
| 2024-09-25 | 65.1 (-0.06) | 2.95 (0.0) | 0.65 (+0.01) | -2026 | 23.18 | -25 | 0.29 | 461 | 5.28 | 8739 | 398.0 | 395.0 | 401.5 | 395.0 |
| 2024-09-24 | 65.16 (+0.03) | 2.95 (-0.01) | 0.64 (+0.01) | 718 | 18.26 | -223 | 5.67 | 110 | 2.8 | 3933 | 397.0 | 390.5 | 397.0 | 387.0 |
| 2024-09-23 | 65.13 (+0.04) | 2.96 (0.0) | 0.63 (0.0) | 1092 | 21.4 | -97 | 1.9 | 127 | 2.49 | 5102 | 390.5 | 392.5 | 393.5 | 389.0 |
| 2024-09-20 | 65.09 (0.0) | 2.96 (0.0) | 0.63 (0.0) | 63 | 0.67 | 75 | 0.8 | -71 | 0.76 | 9377 | 387.0 | 395.0 | 397.5 | 387.0 |
| 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 | |||
| 2024-09-19 | 65.09 (+0.07) | 2.96 (+0.01) | 0.63 (+0.01) | 1749 | 23.89 | 72 | 0.98 | 221 | 3.02 | 7321 | 391.5 | 382.5 | 391.5 | 382.5 |
| 2024-09-18 | 65.02 (+0.04) | 2.95 (0.0) | 0.62 (-0.05) | 518 | 5.65 | 62 | 0.68 | -1263 | 13.78 | 9165 | 380.0 | 381.0 | 385.0 | 376.5 |
| 2024-09-16 | 64.98 (+0.02) | 2.95 (-0.04) | 0.67 (0.0) | 689 | 16.79 | -1061 | 25.85 | -81 | 1.97 | 4104 | 385.5 | 385.0 | 389.0 | 381.0 |
| 2024-09-13 | 64.96 (-0.01) | 2.99 (0.0) | 0.67 (-0.01) | -374 | 7.66 | 3 | 0.06 | -210 | 4.3 | 4880 | 385.0 | 392.5 | 392.5 | 382.0 |
| 2024-09-12 | 64.97 (+0.07) | 2.99 (0.0) | 0.68 (+0.02) | 1744 | 18.72 | 32 | 0.34 | 458 | 4.92 | 9317 | 389.0 | 377.0 | 389.5 | 376.0 |
| 2024-09-11 | 64.9 (-0.04) | 2.99 (0.0) | 0.66 (0.0) | -966 | 11.35 | 31 | 0.36 | 15 | 0.18 | 8514 | 364.5 | 365.0 | 369.0 | 360.5 |
| 2024-09-10 | 64.94 (+0.03) | 2.99 (0.0) | 0.66 (-0.01) | 811 | 10.91 | -38 | 0.51 | -201 | 2.7 | 7432 | 369.0 | 366.5 | 371.5 | 365.5 |
| 2024-09-09 | 64.91 (-0.08) | 2.99 (-0.04) | 0.67 (0.0) | -2102 | 21.28 | -906 | 9.17 | -56 | 0.57 | 9876 | 362.5 | 359.0 | 366.0 | 358.5 |
| 2024-09-06 | 64.99 (+0.07) | 3.03 (+0.01) | 0.67 (0.0) | 1993 | 25.45 | 39 | 0.5 | 3 | 0.04 | 7832 | 375.5 | 370.5 | 377.0 | 369.0 |
| 2024-09-05 | 64.92 (+0.01) | 3.02 (0.0) | 0.67 (-0.01) | 212 | 2.58 | 51 | 0.62 | -111 | 1.35 | 8221 | 369.0 | 375.0 | 381.0 | 368.5 |
| 2024-09-04 | 64.91 (-0.13) | 3.02 (+0.01) | 0.68 (-0.03) | -3540 | 26.77 | 344 | 2.6 | -744 | 5.63 | 13226 | 372.0 | 372.5 | 379.0 | 364.0 |
| 2024-09-03 | 65.04 (+0.01) | 3.01 (0.0) | 0.71 (+0.01) | 407 | 6.71 | 37 | 0.61 | 32 | 0.53 | 6066 | 392.5 | 394.5 | 397.0 | 392.0 |
| 2024-09-02 | 65.03 (+0.04) | 3.01 (0.0) | 0.7 (0.0) | 945 | 12.75 | 50 | 0.67 | 127 | 1.71 | 7413 | 394.5 | 405.0 | 405.0 | 392.0 |
| 2024-08-30 | 64.99 (+0.03) | 3.01 (+0.01) | 0.7 (0.0) | 866 | 8.61 | 108 | 1.07 | -44 | 0.44 | 10063 | 399.5 | 403.0 | 405.5 | 399.5 |
| 2024-08-29 | 64.96 (+0.02) | 3.0 (-0.01) | 0.7 (-0.01) | 460 | 11.66 | -271 | 6.87 | -102 | 2.59 | 3944 | 397.5 | 394.0 | 400.0 | 392.5 |
| 2024-08-28 | 64.94 (+0.03) | 3.01 (0.0) | 0.71 (0.0) | 446 | 14.12 | -52 | 1.65 | -50 | 1.58 | 3159 | 400.5 | 400.0 | 400.5 | 394.5 |
| 2024-08-27 | 64.91 (+0.01) | 3.01 (0.0) | 0.71 (0.0) | 366 | 11.47 | 26 | 0.81 | -87 | 2.73 | 3192 | 400.0 | 391.0 | 400.0 | 390.5 |
| 2024-08-26 | 64.9 (-0.01) | 3.01 (-0.01) | 0.71 (-0.01) | -249 | 3.83 | -120 | 1.85 | -329 | 5.06 | 6503 | 395.0 | 405.0 | 408.0 | 394.0 |
| 2024-08-23 | 64.91 (+0.06) | 3.02 (0.0) | 0.72 (-0.02) | 1544 | 33.21 | 63 | 1.36 | -500 | 10.76 | 4649 | 402.0 | 400.0 | 403.0 | 396.5 |
| 2024-08-22 | 64.85 (+0.04) | 3.02 (+0.01) | 0.74 (-0.01) | 1079 | 24.36 | 32 | 0.72 | -188 | 4.24 | 4430 | 402.0 | 400.0 | 403.5 | 399.5 |
| 2024-08-21 | 64.81 (+0.16) | 3.01 (-0.07) | 0.75 (-0.03) | 4308 | 37.51 | -1716 | 14.94 | -862 | 7.5 | 11486 | 400.0 | 399.0 | 407.0 | 397.0 |
| 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 | |||
| 2024-08-20 | 64.65 (+0.02) | 3.08 (0.0) | 0.78 (-0.01) | 1343 | 23.24 | -85 | 1.47 | -319 | 5.52 | 5780 | 402.5 | 408.0 | 412.0 | 402.0 |
| 2024-08-19 | 64.63 (-0.04) | 3.08 (0.0) | 0.79 (-0.02) | -837 | 12.56 | 89 | 1.34 | -333 | 5.0 | 6665 | 404.5 | 407.0 | 410.5 | 404.0 |
| 2024-08-16 | 64.67 (+0.04) | 3.08 (0.0) | 0.81 (0.0) | 678 | 7.37 | -107 | 1.16 | 23 | 0.25 | 9200 | 411.0 | 416.0 | 417.0 | 409.0 |
| 2024-08-15 | 64.63 (+0.02) | 3.08 (-0.01) | 0.81 (-0.01) | 661 | 9.0 | -60 | 0.82 | -232 | 3.16 | 7347 | 409.0 | 413.5 | 413.5 | 406.0 |
| 2024-08-14 | 64.61 (+0.09) | 3.09 (+0.01) | 0.82 (-0.01) | 2333 | 25.36 | 87 | 0.95 | -278 | 3.02 | 9198 | 409.0 | 405.0 | 412.5 | 402.5 |
| 2024-08-13 | 64.52 (-0.05) | 3.08 (0.0) | 0.83 (0.0) | -853 | 13.56 | 149 | 2.37 | -98 | 1.56 | 6290 | 399.5 | 405.5 | 406.0 | 396.0 |
| 2024-08-12 | 64.57 (+0.07) | 3.08 (+0.02) | 0.83 (-0.03) | 1789 | 13.18 | 324 | 2.39 | -815 | 6.0 | 13576 | 399.0 | 404.0 | 407.0 | 395.0 |
| 2024-08-09 | 64.5 (+0.04) | 3.06 (+0.02) | 0.86 (-0.01) | 860 | 5.73 | 559 | 3.73 | -213 | 1.42 | 15005 | 387.5 | 383.5 | 397.5 | 383.5 |
| 2024-08-08 | 64.46 (-0.02) | 3.04 (+0.02) | 0.87 (-0.01) | -100 | 0.71 | 613 | 4.35 | -331 | 2.35 | 14078 | 377.0 | 380.0 | 386.5 | 373.5 |
| 2024-08-07 | 64.48 (-0.1) | 3.02 (+0.04) | 0.88 (0.0) | -3655 | 23.79 | 1015 | 6.61 | 113 | 0.74 | 15361 | 379.5 | 375.0 | 389.0 | 373.5 |
| 2024-08-06 | 64.58 (+0.01) | 2.98 (+0.04) | 0.88 (-0.01) | 1071 | 4.65 | 978 | 4.24 | -198 | 0.86 | 23043 | 373.0 | 370.0 | 377.0 | 347.0 |
| 2024-08-05 | 64.57 (-0.26) | 2.94 (+0.03) | 0.89 (-0.03) | -5219 | 22.7 | 937 | 4.07 | -943 | 4.1 | 22994 | 351.0 | 351.0 | 360.0 | 351.0 |
| 2024-08-02 | 64.83 (-0.1) | 2.91 (+0.02) | 0.92 (-0.02) | -3444 | 15.66 | 475 | 2.16 | -502 | 2.28 | 21987 | 390.0 | 392.5 | 405.0 | 389.0 |
| 2024-08-01 | 64.93 (-0.03) | 2.89 (+0.09) | 0.94 (-0.01) | -1592 | 6.99 | 2258 | 9.91 | -318 | 1.4 | 22778 | 424.0 | 423.0 | 427.0 | 415.0 |
| 2024-07-31 | 64.96 (-0.03) | 2.8 (+0.07) | 0.95 (-0.01) | -1233 | 6.76 | 1875 | 10.28 | -102 | 0.56 | 18238 | 414.5 | 403.0 | 418.0 | 400.0 |
| 2024-07-30 | 64.99 (-0.04) | 2.73 (+0.03) | 0.96 (0.0) | -778 | 8.43 | 716 | 7.76 | -24 | 0.26 | 9224 | 400.0 | 396.0 | 400.0 | 389.0 |
| 2024-07-29 | 65.03 (-0.03) | 2.7 (+0.03) | 0.96 (-0.02) | -916 | 7.26 | 952 | 7.54 | -581 | 4.6 | 12622 | 396.0 | 397.5 | 405.0 | 393.0 |
| 2024-07-26 | 65.06 (+0.04) | 2.67 (+0.04) | 0.98 (-0.01) | 1053 | 6.17 | 950 | 5.57 | -307 | 1.8 | 17065 | 388.0 | 371.0 | 390.0 | 369.0 |
| 2024-07-23 | 65.02 (0.0) | 2.63 (+0.01) | 0.99 (+0.01) | 26 | 0.25 | 103 | 0.99 | 354 | 3.39 | 10434 | 389.5 | 380.0 | 391.0 | 378.5 |
| 2024-07-22 | 65.02 (+0.1) | 2.62 (+0.17) | 0.98 (+0.01) | 2876 | 16.56 | -44 | 0.25 | 331 | 1.91 | 17362 | 373.5 | 394.5 | 396.0 | 372.0 |
| 2024-07-19 | 64.92 (-0.02) | 2.45 (-0.01) | 0.97 (+0.01) | -308 | 3.1 | -52 | 0.52 | 101 | 1.02 | 9944 | 399.0 | 396.0 | 403.0 | 393.5 |
| 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 | |||
| 2024-07-18 | 64.94 (-0.03) | 2.46 (+0.01) | 0.96 (0.0) | -625 | 4.86 | 292 | 2.27 | -37 | 0.29 | 12856 | 401.5 | 399.0 | 405.0 | 396.0 |
| 2024-07-17 | 64.97 (+0.05) | 2.45 (0.0) | 0.96 (0.0) | 426 | 5.05 | -31 | 0.37 | 16 | 0.19 | 8443 | 411.0 | 410.0 | 415.0 | 407.0 |
| 2024-07-16 | 64.92 (-0.03) | 2.45 (+0.02) | 0.96 (0.0) | -664 | 7.12 | 549 | 5.88 | 37 | 0.4 | 9332 | 412.5 | 408.0 | 417.5 | 408.0 |
| 2024-07-15 | 64.95 (+0.09) | 2.43 (+0.01) | 0.96 (-0.01) | 1694 | 16.62 | 105 | 1.03 | -98 | 0.96 | 10193 | 415.0 | 421.0 | 424.0 | 412.0 |
| 2024-07-12 | 64.86 (0.0) | 2.42 (+0.03) | 0.97 (-0.02) | -190 | 1.6 | 755 | 6.36 | -533 | 4.49 | 11872 | 422.0 | 423.5 | 428.0 | 420.0 |
| 2024-07-11 | 64.86 (-0.03) | 2.39 (+0.09) | 0.99 (-0.02) | -1321 | 8.79 | 2350 | 15.64 | -574 | 3.82 | 15021 | 434.0 | 420.5 | 435.0 | 416.5 |
| 2024-07-10 | 64.89 (-0.05) | 2.3 (+0.11) | 1.01 (-0.01) | -1691 | 9.75 | 2786 | 16.07 | -211 | 1.22 | 17336 | 420.5 | 412.5 | 422.5 | 410.0 |
| 2024-07-09 | 64.94 (-0.08) | 2.19 (+0.02) | 1.02 (-0.01) | -2018 | 9.66 | 584 | 2.8 | -355 | 1.7 | 20885 | 410.0 | 400.0 | 413.0 | 396.0 |
| 2024-07-08 | 65.02 (+0.12) | 2.17 (+0.05) | 1.03 (-0.01) | 2972 | 14.81 | 1442 | 7.18 | -130 | 0.65 | 20071 | 402.0 | 385.5 | 404.0 | 385.0 |
| 2024-07-05 | 64.9 (+0.1) | 2.12 (+0.02) | 1.04 (+0.03) | 2667 | 22.29 | 503 | 4.2 | 725 | 6.06 | 11967 | 387.0 | 385.0 | 392.5 | 384.0 |
| 2024-07-04 | 64.8 (+0.04) | 2.1 (+0.01) | 1.01 (0.0) | 1075 | 12.61 | 121 | 1.42 | -69 | 0.81 | 8523 | 382.0 | 382.0 | 388.0 | 379.5 |
| 2024-07-03 | 64.76 (+0.03) | 2.09 (0.0) | 1.01 (0.0) | 1035 | 9.46 | -24 | 0.22 | -86 | 0.79 | 10939 | 379.5 | 383.0 | 386.0 | 377.0 |
| 2024-07-02 | 64.73 (0.0) | 2.09 (+0.01) | 1.01 (-0.01) | 174 | 1.63 | 369 | 3.47 | -249 | 2.34 | 10649 | 383.0 | 384.0 | 388.5 | 382.0 |
| 2024-07-01 | 64.73 (+0.01) | 2.08 (+0.01) | 1.02 (0.0) | 22 | 0.26 | 194 | 2.33 | -36 | 0.43 | 8321 | 390.5 | 388.5 | 396.0 | 385.0 |
| 2024-06-28 | 64.72 (-0.06) | 2.07 (0.0) | 1.02 (0.0) | -1154 | 7.82 | 76 | 0.51 | 181 | 1.23 | 14760 | 387.5 | 388.0 | 396.0 | 387.0 |
| 2024-06-27 | 64.78 (+0.02) | 2.07 (0.0) | 1.02 (+0.01) | 1347 | 16.16 | 69 | 0.83 | 93 | 1.12 | 8337 | 386.5 | 383.0 | 387.5 | 381.0 |
| 2024-06-26 | 64.76 (-0.04) | 2.07 (+0.03) | 1.01 (-0.02) | -1082 | 7.68 | 587 | 4.17 | -300 | 2.13 | 14089 | 385.0 | 387.0 | 392.5 | 383.5 |
| 2024-06-25 | 64.8 (+0.06) | 2.04 (0.0) | 1.03 (+0.01) | 1146 | 5.79 | 101 | 0.51 | 168 | 0.85 | 19788 | 387.0 | 375.0 | 391.5 | 369.5 |
| 2024-06-24 | 64.74 (-0.03) | 2.04 (+0.04) | 1.02 (-0.04) | -782 | 5.16 | 1012 | 6.68 | -1031 | 6.81 | 15147 | 376.5 | 378.0 | 382.0 | 372.5 |
| 2024-06-21 | 64.77 (+0.13) | 2.0 (+0.01) | 1.06 (+0.03) | 3460 | 11.92 | 281 | 0.97 | 627 | 2.16 | 29038 | 383.0 | 367.0 | 387.5 | 363.0 |
| 2024-06-20 | 64.64 (+0.1) | 1.99 (-0.02) | 1.03 (0.0) | 4115 | 25.23 | -408 | 2.5 | 62 | 0.38 | 16308 | 369.5 | 368.5 | 371.0 | 364.0 |
| 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 | |||
| 2024-06-19 | 64.54 (+0.51) | 2.01 (+0.05) | 1.03 (-0.02) | 12619 | 45.29 | 1268 | 4.55 | -429 | 1.54 | 27860 | 367.0 | 358.0 | 371.0 | 356.5 |
| 2024-06-18 | 64.03 (+0.04) | 1.96 (+0.01) | 1.05 (-0.01) | 1020 | 9.06 | 176 | 1.56 | -184 | 1.63 | 11262 | 348.0 | 345.5 | 351.5 | 343.5 |
| 2024-06-17 | 63.99 (+0.03) | 1.95 (+0.01) | 1.06 (+0.1) | 754 | 4.92 | 146 | 0.95 | 2579 | 16.83 | 15327 | 352.0 | 358.5 | 362.5 | 349.0 |
| 2024-06-14 | 63.96 (+0.15) | 1.94 (+0.01) | 0.96 (+0.01) | 3846 | 38.91 | 441 | 4.46 | 68 | 0.69 | 9885 | 353.5 | 357.0 | 357.5 | 350.0 |
| 2024-06-13 | 63.81 (+0.29) | 1.93 (+0.02) | 0.95 (-0.01) | 6874 | 45.31 | 538 | 3.55 | -286 | 1.89 | 15171 | 353.5 | 348.0 | 354.0 | 341.5 |
| 2024-06-12 | 63.52 (+0.09) | 1.91 (+0.01) | 0.96 (0.0) | 2522 | 23.59 | 65 | 0.61 | 86 | 0.8 | 10689 | 344.0 | 342.5 | 351.5 | 342.5 |
| 2024-06-11 | 63.43 (-0.04) | 1.9 (+0.01) | 0.96 (+0.01) | -1883 | 16.78 | 482 | 4.3 | 199 | 1.77 | 11222 | 340.5 | 335.0 | 343.0 | 332.0 |
| 2024-06-07 | 63.47 (-0.01) | 1.89 (0.0) | 0.95 (-0.01) | 836 | 10.38 | -1 | 0.01 | -119 | 1.48 | 8054 | 345.0 | 343.0 | 345.0 | 339.0 |
| 2024-06-06 | 63.48 (0.0) | 1.89 (+0.01) | 0.96 (-0.01) | 1129 | 10.72 | 205 | 1.95 | -209 | 1.98 | 10532 | 345.0 | 351.5 | 352.0 | 343.5 |
| 2024-06-05 | 63.48 (+0.06) | 1.88 (+0.01) | 0.97 (+0.02) | 2637 | 19.66 | 103 | 0.77 | 367 | 2.74 | 13412 | 346.0 | 337.5 | 347.0 | 336.5 |
| 2024-06-04 | 63.42 (+0.04) | 1.87 (0.0) | 0.95 (0.0) | 1533 | 13.3 | 121 | 1.05 | 7 | 0.06 | 11530 | 336.5 | 342.0 | 345.0 | 334.0 |
| 2024-06-03 | 63.38 (+0.07) | 1.87 (-0.01) | 0.95 (+0.01) | 1783 | 19.32 | -241 | 2.61 | 361 | 3.91 | 9228 | 337.0 | 332.5 | 340.0 | 328.5 |
| 2024-05-31 | 63.31 (-0.03) | 1.88 (0.0) | 0.94 (-0.02) | -483 | 2.34 | 1 | 0.0 | -519 | 2.51 | 20660 | 325.0 | 332.0 | 334.5 | 324.0 |
| 2024-05-30 | 63.34 (-0.08) | 1.88 (-0.01) | 0.96 (-0.02) | -1407 | 14.16 | -352 | 3.54 | -691 | 6.96 | 9934 | 330.0 | 335.5 | 336.0 | 330.0 |
| 2024-05-29 | 63.42 (-0.08) | 1.89 (0.0) | 0.98 (-0.01) | -1176 | 10.91 | -55 | 0.51 | -223 | 2.07 | 10778 | 341.5 | 343.5 | 351.0 | 340.5 |
| 2024-05-28 | 63.5 (0.0) | 1.89 (-0.01) | 0.99 (0.0) | -1040 | 6.98 | -258 | 1.73 | 197 | 1.32 | 14892 | 346.5 | 353.0 | 354.0 | 346.0 |
| 2024-05-27 | 63.5 (+0.19) | 1.9 (-0.02) | 0.99 (+0.03) | 3459 | 18.44 | -331 | 1.76 | 577 | 3.08 | 18759 | 346.0 | 332.0 | 348.5 | 331.0 |
| 2024-05-24 | 63.31 (0.0) | 1.92 (0.0) | 0.96 (0.0) | -533 | 6.69 | 2 | 0.03 | -29 | 0.36 | 7969 | 328.0 | 327.0 | 332.5 | 325.0 |
| 2024-05-23 | 63.31 (+0.11) | 1.92 (0.0) | 0.96 (+0.01) | 2867 | 25.23 | -12 | 0.11 | 479 | 4.22 | 11364 | 329.5 | 327.5 | 335.0 | 325.5 |
| 2024-05-22 | 63.2 (+0.11) | 1.92 (0.0) | 0.95 (+0.03) | 2697 | 30.19 | -45 | 0.5 | 602 | 6.74 | 8933 | 327.5 | 321.0 | 329.0 | 319.0 |
| 2024-05-21 | 63.09 (-0.01) | 1.92 (0.0) | 0.92 (0.0) | -100 | 2.81 | -56 | 1.57 | 18 | 0.51 | 3563 | 318.5 | 318.5 | 322.5 | 318.0 |
| 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 | |||
| 2024-05-20 | 63.1 (-0.09) | 1.92 (-0.02) | 0.92 (+0.01) | -1889 | 23.54 | -447 | 5.57 | 240 | 2.99 | 8024 | 318.0 | 322.5 | 324.0 | 317.0 |
| 2024-05-17 | 63.19 (-0.05) | 1.94 (0.0) | 0.91 (+0.03) | -1138 | 16.54 | 21 | 0.31 | 805 | 11.7 | 6882 | 322.5 | 320.0 | 326.0 | 319.0 |
| 2024-05-16 | 63.24 (-0.06) | 1.94 (0.0) | 0.88 (0.0) | 137 | 2.93 | 6 | 0.13 | -41 | 0.88 | 4671 | 320.0 | 322.0 | 324.0 | 319.0 |
| 2024-05-15 | 63.3 (-0.04) | 1.94 (0.0) | 0.88 (0.0) | 948 | 14.55 | 27 | 0.41 | 108 | 1.66 | 6514 | 319.0 | 319.0 | 324.0 | 317.5 |
| 2024-05-14 | 63.34 (-0.06) | 1.94 (+0.01) | 0.88 (0.0) | -571 | 14.23 | 31 | 0.77 | -131 | 3.27 | 4012 | 316.0 | 318.0 | 320.0 | 315.0 |
| 2024-05-13 | 63.4 (-0.06) | 1.93 (0.0) | 0.88 (0.0) | -1383 | 19.22 | 42 | 0.58 | 4 | 0.06 | 7197 | 316.5 | 316.0 | 318.0 | 313.5 |
| 2024-05-10 | 63.46 (-0.01) | 1.93 (0.0) | 0.88 (0.0) | -1308 | 19.44 | 34 | 0.51 | 92 | 1.37 | 6730 | 319.0 | 321.5 | 323.5 | 318.0 |
| 2024-05-09 | 63.47 (-0.01) | 1.93 (0.0) | 0.88 (+0.01) | -283 | 6.08 | 47 | 1.01 | 334 | 7.18 | 4651 | 323.0 | 320.0 | 326.5 | 320.0 |
| 2024-05-08 | 63.48 (-0.03) | 1.93 (0.0) | 0.87 (0.0) | -872 | 15.57 | 50 | 0.89 | 58 | 1.04 | 5600 | 321.0 | 325.0 | 326.5 | 320.0 |
| 2024-05-07 | 63.51 (+0.04) | 1.93 (0.0) | 0.87 (+0.02) | 791 | 11.98 | 63 | 0.95 | 280 | 4.24 | 6600 | 326.0 | 322.5 | 326.5 | 320.0 |
| 2024-05-06 | 63.47 (-0.08) | 1.93 (0.0) | 0.85 (0.0) | -1755 | 12.94 | -20 | 0.15 | 39 | 0.29 | 13564 | 322.0 | 336.0 | 336.0 | 319.5 |
| 2024-05-03 | 63.55 (+0.39) | 1.93 (+0.01) | 0.85 (+0.01) | 9894 | 44.7 | 249 | 1.12 | 307 | 1.39 | 22135 | 327.5 | 319.5 | 333.5 | 319.0 |
| 2024-05-02 | 63.16 (-0.08) | 1.92 (0.0) | 0.84 (+0.02) | -2261 | 18.2 | 15 | 0.12 | 604 | 4.86 | 12421 | 309.5 | 309.5 | 313.5 | 305.0 |
| 2024-04-30 | 63.24 (+0.11) | 1.92 (+0.01) | 0.82 (0.0) | 2494 | 26.77 | 75 | 0.8 | 30 | 0.32 | 9318 | 320.5 | 320.0 | 326.0 | 318.0 |
| 2024-04-29 | 63.13 (+0.1) | 1.91 (-0.06) | 0.82 (+0.03) | 2706 | 22.22 | -1418 | 11.64 | 739 | 6.07 | 12177 | 321.0 | 320.5 | 323.5 | 317.0 |
| 2024-04-26 | 63.03 (+0.03) | 1.97 (0.0) | 0.79 (+0.05) | 386 | 2.81 | 60 | 0.44 | 1352 | 9.84 | 13740 | 315.0 | 309.0 | 319.0 | 304.0 |
| 2024-04-25 | 63.0 (+0.09) | 1.97 (+0.01) | 0.74 (0.0) | 1991 | 19.86 | 38 | 0.38 | 29 | 0.29 | 10024 | 306.0 | 303.0 | 311.0 | 301.0 |
| 2024-04-24 | 62.91 (0.0) | 1.96 (0.0) | 0.74 (+0.02) | 266 | 4.05 | -1 | 0.02 | 317 | 4.82 | 6575 | 304.0 | 300.0 | 305.0 | 298.5 |
| 2024-04-23 | 62.91 (-0.04) | 1.96 (-0.02) | 0.72 (0.0) | -1550 | 19.45 | -327 | 4.1 | 193 | 2.42 | 7971 | 297.5 | 303.0 | 304.5 | 295.0 |
| 2024-04-22 | 62.95 (-0.06) | 1.98 (-0.15) | 0.72 (+0.01) | -1698 | 21.44 | 511 | 6.45 | 204 | 2.58 | 7920 | 300.0 | 300.5 | 303.0 | 294.0 |
| 2024-04-19 | 63.01 (-0.08) | 2.13 (+0.01) | 0.71 (-0.01) | -1666 | 11.8 | 206 | 1.46 | -324 | 2.29 | 14118 | 298.5 | 305.0 | 311.0 | 295.0 |
| 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 | |||
| 2024-04-18 | 63.09 (+0.05) | 2.12 (-0.01) | 0.72 (+0.01) | 603 | 4.29 | -155 | 1.1 | 209 | 1.49 | 14051 | 309.0 | 300.0 | 312.5 | 298.5 |
| 2024-04-17 | 63.04 (-0.06) | 2.13 (-0.02) | 0.71 (-0.01) | -1721 | 16.45 | -584 | 5.58 | -319 | 3.05 | 10465 | 300.5 | 297.5 | 301.0 | 294.5 |
| 2024-04-16 | 63.1 (-0.08) | 2.15 (-0.05) | 0.72 (-0.04) | -2244 | 12.96 | -1237 | 7.14 | -807 | 4.66 | 17314 | 293.0 | 305.0 | 306.0 | 292.5 |
| 2024-04-15 | 63.18 (-0.05) | 2.2 (0.0) | 0.76 (-0.02) | -1340 | 13.54 | -92 | 0.93 | -639 | 6.46 | 9895 | 308.0 | 312.0 | 313.5 | 307.5 |
| 2024-04-12 | 63.23 (-0.03) | 2.2 (-0.05) | 0.78 (-0.01) | -594 | 7.01 | -1316 | 15.53 | -156 | 1.84 | 8473 | 317.0 | 317.0 | 322.0 | 316.0 |
| 2024-04-11 | 63.26 (+0.06) | 2.25 (-0.06) | 0.79 (-0.03) | 1328 | 9.04 | -1591 | 10.83 | -786 | 5.35 | 14689 | 319.5 | 323.5 | 324.0 | 315.5 |
| 2024-04-10 | 63.2 (-0.11) | 2.31 (-0.01) | 0.82 (-0.01) | -1612 | 23.41 | -222 | 3.22 | -282 | 4.09 | 6887 | 328.0 | 334.5 | 336.0 | 328.0 |
| 2024-04-09 | 63.31 (+0.01) | 2.32 (-0.01) | 0.83 (0.0) | 50 | 0.88 | -258 | 4.52 | -167 | 2.93 | 5702 | 334.0 | 335.0 | 337.5 | 330.0 |
| 2024-04-08 | 63.3 (+0.05) | 2.33 (-0.01) | 0.83 (-0.01) | 1285 | 11.76 | -313 | 2.87 | -70 | 0.64 | 10923 | 334.0 | 336.0 | 341.5 | 332.5 |
| 2024-04-03 | 63.25 (-0.03) | 2.34 (0.0) | 0.84 (0.0) | -617 | 9.65 | 228 | 3.57 | -42 | 0.66 | 6394 | 332.0 | 332.0 | 335.0 | 331.0 |
| 2024-04-02 | 63.28 (0.0) | 2.34 (+0.01) | 0.84 (0.0) | 757 | 8.4 | 168 | 1.86 | -76 | 0.84 | 9009 | 338.0 | 334.5 | 339.5 | 329.0 |
| 2024-04-01 | 63.28 (+0.05) | 2.33 (0.0) | 0.84 (-0.01) | 1252 | 10.01 | -96 | 0.77 | -220 | 1.76 | 12508 | 334.5 | 343.5 | 346.0 | 333.0 |
| 2024-03-29 | 63.23 (-0.06) | 2.33 (0.0) | 0.85 (-0.02) | -243 | 1.92 | 104 | 0.82 | -629 | 4.98 | 12641 | 341.0 | 346.5 | 353.5 | 340.5 |
| 2024-03-28 | 63.29 (-0.06) | 2.33 (+0.02) | 0.87 (-0.01) | -955 | 10.31 | 368 | 3.97 | -111 | 1.2 | 9263 | 342.5 | 339.0 | 347.0 | 338.5 |
| 2024-03-27 | 63.35 (-0.01) | 2.31 (0.0) | 0.88 (-0.01) | -227 | 1.67 | 151 | 1.11 | -303 | 2.23 | 13583 | 341.5 | 349.0 | 352.0 | 337.5 |
| 2024-03-26 | 63.36 (+0.17) | 2.31 (+0.02) | 0.89 (-0.04) | 4846 | 21.45 | 362 | 1.6 | -981 | 4.34 | 22597 | 343.5 | 350.0 | 352.0 | 339.0 |
| 2024-03-25 | 63.19 (-0.05) | 2.29 (+0.03) | 0.93 (+0.01) | -1163 | 5.42 | 869 | 4.05 | 261 | 1.22 | 21460 | 352.5 | 362.0 | 365.0 | 350.5 |
| 2024-03-22 | 63.24 (+0.41) | 2.26 (+0.26) | 0.92 (+0.05) | 7923 | 11.8 | 6691 | 9.96 | 1237 | 1.84 | 67165 | 358.0 | 348.0 | 365.0 | 347.5 |
| 2024-03-21 | 62.83 (+0.2) | 2.0 (+0.06) | 0.87 (+0.09) | 4949 | 13.83 | 1534 | 4.29 | 2448 | 6.84 | 35792 | 338.0 | 317.0 | 338.0 | 317.0 |
| 2024-03-20 | 62.63 (-0.05) | 1.94 (+0.02) | 0.78 (-0.02) | -1114 | 8.04 | 524 | 3.78 | -727 | 5.24 | 13863 | 316.0 | 320.0 | 323.5 | 314.5 |
| 2024-03-19 | 62.68 (+0.16) | 1.92 (-0.01) | 0.8 (+0.09) | 3956 | 19.0 | -61 | 0.29 | 2365 | 11.36 | 20822 | 320.0 | 303.5 | 322.0 | 303.5 |
| 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 | |||
| 2024-03-18 | 62.52 (-0.02) | 1.93 (0.0) | 0.71 (+0.01) | -693 | 10.85 | -18 | 0.28 | 258 | 4.04 | 6387 | 306.0 | 304.0 | 306.5 | 303.0 |
| 2024-03-15 | 62.54 (-0.12) | 1.93 (+0.01) | 0.7 (0.0) | -3263 | 24.95 | 284 | 2.17 | -12 | 0.09 | 13079 | 303.0 | 307.0 | 308.5 | 301.5 |
| 2024-03-14 | 62.66 (+0.05) | 1.92 (0.0) | 0.7 (-0.01) | 1003 | 10.62 | 22 | 0.23 | -215 | 2.28 | 9446 | 310.5 | 316.5 | 316.5 | 309.5 |
| 2024-03-13 | 62.61 (0.0) | 1.92 (-0.01) | 0.71 (0.0) | 2190 | 15.91 | -277 | 2.01 | 101 | 0.73 | 13767 | 314.5 | 316.5 | 317.5 | 312.5 |
| 2024-03-12 | 62.61 (-0.01) | 1.93 (-0.01) | 0.71 (+0.03) | -304 | 2.53 | -399 | 3.32 | 643 | 5.35 | 12016 | 312.5 | 310.0 | 317.5 | 309.0 |
| 2024-03-11 | 62.62 (-0.1) | 1.94 (+0.02) | 0.68 (-0.01) | -2856 | 21.89 | 465 | 3.56 | -151 | 1.16 | 13046 | 308.0 | 312.5 | 313.0 | 304.0 |
| 2024-03-08 | 62.72 (+0.41) | 1.92 (+0.04) | 0.69 (+0.03) | 9975 | 28.07 | 1068 | 3.01 | 646 | 1.82 | 35531 | 312.0 | 296.5 | 314.5 | 296.5 |
| 2024-03-07 | 62.31 (+0.05) | 1.88 (-0.01) | 0.66 (-0.01) | 1392 | 13.59 | -149 | 1.45 | -73 | 0.71 | 10244 | 297.0 | 296.5 | 300.0 | 296.0 |
| 2024-03-06 | 62.26 (+0.07) | 1.89 (0.0) | 0.67 (+0.01) | 2035 | 24.3 | 1 | 0.01 | 215 | 2.57 | 8373 | 295.0 | 290.0 | 296.5 | 289.0 |
| 2024-03-05 | 62.19 (-0.04) | 1.89 (-0.02) | 0.66 (0.0) | -2276 | 22.36 | -602 | 5.91 | -153 | 1.5 | 10178 | 290.5 | 292.0 | 294.0 | 289.0 |
| 2024-03-04 | 62.23 (-0.11) | 1.91 (0.0) | 0.66 (+0.01) | -3067 | 18.3 | 52 | 0.31 | 310 | 1.85 | 16757 | 293.5 | 295.0 | 297.0 | 293.5 |
| 2024-03-01 | 62.34 (0.0) | 1.91 (0.0) | 0.65 (0.0) | -400 | 7.6 | -64 | 1.22 | -50 | 0.95 | 5261 | 293.5 | 295.0 | 295.5 | 291.0 |
| 2024-02-29 | 62.34 (+0.01) | 1.91 (0.0) | 0.65 (0.0) | 1271 | 14.29 | 6 | 0.07 | 85 | 0.96 | 8897 | 294.5 | 288.0 | 294.5 | 287.0 |
| 2024-02-27 | 62.33 (-0.15) | 1.91 (0.0) | 0.65 (0.0) | -4444 | 54.69 | -61 | 0.75 | 19 | 0.23 | 8126 | 289.0 | 293.5 | 294.0 | 287.5 |
| 2024-02-26 | 62.48 (+0.01) | 1.91 (-0.01) | 0.65 (0.0) | 326 | 8.44 | -73 | 1.89 | 54 | 1.4 | 3863 | 295.0 | 291.5 | 295.0 | 291.0 |
| 2024-02-23 | 62.47 (-0.03) | 1.92 (-0.02) | 0.65 (0.0) | -803 | 8.71 | -568 | 6.16 | 9 | 0.1 | 9220 | 292.5 | 294.0 | 295.0 | 292.0 |
| 2024-02-22 | 62.5 (+0.03) | 1.94 (0.0) | 0.65 (0.0) | 922 | 19.79 | -91 | 1.95 | 35 | 0.75 | 4660 | 293.5 | 291.0 | 294.0 | 291.0 |
| 2024-02-21 | 62.47 (-0.09) | 1.94 (0.0) | 0.65 (+0.01) | -2119 | 39.83 | 0 | 0.0 | 64 | 1.2 | 5320 | 291.0 | 289.0 | 291.5 | 288.5 |
| 2024-02-20 | 62.56 (-0.02) | 1.94 (0.0) | 0.64 (0.0) | -706 | 16.02 | -4 | 0.09 | -7 | 0.16 | 4407 | 292.5 | 290.5 | 293.5 | 290.5 |
| 2024-02-19 | 62.58 (-0.06) | 1.94 (0.0) | 0.64 (0.0) | -1676 | 28.12 | -5 | 0.08 | 55 | 0.92 | 5961 | 292.0 | 293.0 | 295.0 | 291.0 |
| 2024-02-16 | 62.64 (+0.03) | 1.94 (0.0) | 0.64 (0.0) | 2219 | 23.59 | -46 | 0.49 | 139 | 1.48 | 9407 | 291.5 | 286.0 | 292.5 | 286.0 |
| 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 | |||
| 2024-02-15 | 62.61 (-0.15) | 1.94 (-0.01) | 0.64 (0.0) | -5807 | 29.45 | -239 | 1.21 | 32 | 0.16 | 19721 | 284.5 | 293.5 | 293.5 | 282.0 |
| 2024-02-05 | 62.76 (-0.02) | 1.95 (-0.01) | 0.64 (0.0) | -393 | 6.44 | -39 | 0.64 | -63 | 1.03 | 6106 | 287.5 | 283.5 | 288.5 | 282.5 |
| 2024-02-02 | 62.78 (+0.01) | 1.96 (0.0) | 0.64 (0.0) | -371 | 7.01 | -9 | 0.17 | -55 | 1.04 | 5289 | 286.0 | 287.0 | 289.0 | 286.0 |
| 2024-02-01 | 62.77 (+0.04) | 1.96 (0.0) | 0.64 (0.0) | 3180 | 45.0 | -170 | 2.41 | 41 | 0.58 | 7066 | 285.0 | 282.0 | 285.0 | 281.5 |
| 2024-01-31 | 62.73 (-0.2) | 1.96 (0.0) | 0.64 (0.0) | -4278 | 32.2 | -59 | 0.44 | 50 | 0.38 | 13287 | 280.0 | 282.0 | 284.0 | 280.0 |
| 2024-01-30 | 62.93 (-0.19) | 1.96 (-0.01) | 0.64 (+0.01) | -5355 | 61.23 | -131 | 1.5 | 92 | 1.05 | 8746 | 286.0 | 289.0 | 291.0 | 286.0 |
| 2024-01-29 | 63.12 (+0.08) | 1.97 (0.0) | 0.63 (0.0) | 1579 | 31.13 | -15 | 0.3 | -30 | 0.59 | 5073 | 293.0 | 289.5 | 293.0 | 288.0 |
| 2024-01-26 | 63.04 (+0.04) | 1.97 (0.0) | 0.63 (-0.01) | 1107 | 19.91 | -50 | 0.9 | -79 | 1.42 | 5561 | 287.5 | 281.5 | 290.0 | 281.5 |
| 2024-01-25 | 63.0 (-0.12) | 1.97 (-0.01) | 0.64 (+0.01) | -3523 | 36.77 | -166 | 1.73 | 151 | 1.58 | 9581 | 284.0 | 286.0 | 288.5 | 284.0 |
| 2024-01-24 | 63.12 (-0.04) | 1.98 (0.0) | 0.63 (0.0) | -1576 | 26.07 | -111 | 1.84 | -67 | 1.11 | 6045 | 289.0 | 295.0 | 295.0 | 289.0 |
| 2024-01-23 | 63.16 (+0.07) | 1.98 (-0.02) | 0.63 (-0.01) | 1493 | 17.39 | -402 | 4.68 | -44 | 0.51 | 8586 | 293.5 | 293.0 | 294.0 | 291.0 |
| 2024-01-22 | 63.09 (-0.11) | 2.0 (0.0) | 0.64 (0.0) | -2943 | 24.19 | -30 | 0.25 | -108 | 0.89 | 12166 | 291.0 | 288.0 | 292.5 | 287.5 |
| 2024-01-19 | 63.2 (-0.09) | 2.0 (0.0) | 0.64 (+0.01) | -1649 | 19.48 | -30 | 0.35 | 179 | 2.11 | 8464 | 285.0 | 279.0 | 286.0 | 279.0 |
| 2024-01-18 | 63.29 (-0.13) | 2.0 (0.0) | 0.63 (0.0) | -3865 | 33.39 | -80 | 0.69 | 151 | 1.3 | 11575 | 277.0 | 279.5 | 281.5 | 276.5 |
| 2024-01-17 | 63.42 (-0.41) | 2.0 (-0.01) | 0.63 (+0.02) | -11004 | 61.51 | -96 | 0.54 | 374 | 2.09 | 17889 | 279.5 | 284.0 | 286.0 | 279.5 |
| 2024-01-16 | 63.83 (-0.14) | 2.01 (-0.03) | 0.61 (0.0) | -4258 | 32.98 | -899 | 6.96 | -3 | 0.02 | 12909 | 289.5 | 292.5 | 292.5 | 288.5 |
| 2024-01-15 | 63.97 (+0.02) | 2.04 (-0.03) | 0.61 (-0.01) | 434 | 9.21 | -764 | 16.21 | -103 | 2.19 | 4713 | 295.5 | 297.0 | 298.0 | 293.0 |
| 2024-01-12 | 63.95 (-0.06) | 2.07 (0.0) | 0.62 (+0.01) | -1162 | 24.53 | -138 | 2.91 | 45 | 0.95 | 4737 | 293.5 | 292.5 | 294.5 | 291.0 |
| 2024-01-11 | 64.01 (-0.09) | 2.07 (-0.02) | 0.61 (0.0) | -2143 | 27.41 | -300 | 3.84 | 56 | 0.72 | 7819 | 293.0 | 290.0 | 295.0 | 290.0 |
| 2024-01-10 | 64.1 (-0.12) | 2.09 (-0.03) | 0.61 (0.0) | -3286 | 24.89 | -853 | 6.46 | 96 | 0.73 | 13200 | 291.0 | 290.5 | 293.5 | 287.5 |
| 2024-01-09 | 64.22 (-0.33) | 2.12 (0.0) | 0.61 (0.0) | -9510 | 71.42 | -20 | 0.15 | 46 | 0.35 | 13315 | 295.5 | 307.0 | 307.5 | 295.5 |
| 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 | |||
| 2024-01-08 | 64.55 (+0.02) | 2.12 (0.0) | 0.61 (0.0) | 561 | 20.31 | -107 | 3.87 | 32 | 1.16 | 2762 | 306.0 | 306.0 | 309.0 | 305.5 |
| 2024-01-05 | 64.53 (-0.02) | 2.12 (0.0) | 0.61 (+0.02) | -473 | 12.33 | 70 | 1.82 | 292 | 7.61 | 3836 | 304.5 | 304.5 | 308.0 | 304.0 |
| 2024-01-04 | 64.55 (-0.02) | 2.12 (0.0) | 0.59 (0.0) | -760 | 27.68 | -8 | 0.29 | 44 | 1.6 | 2746 | 304.0 | 304.0 | 305.5 | 303.5 |
| 2024-01-03 | 64.57 (-0.05) | 2.12 (0.0) | 0.59 (-0.01) | -1640 | 30.69 | -25 | 0.47 | -131 | 2.45 | 5343 | 304.5 | 308.0 | 308.5 | 303.0 |
| 2024-01-02 | 64.62 (-0.03) | 2.12 (0.0) | 0.6 (0.0) | -777 | 17.85 | 21 | 0.48 | -69 | 1.59 | 4352 | 310.0 | 311.0 | 312.5 | 309.0 |
| 2023-12-29 | 64.65 (-0.05) | 2.12 (0.0) | 0.6 (-0.01) | -1250 | 32.54 | 15 | 0.39 | -116 | 3.02 | 3842 | 313.5 | 312.0 | 313.5 | 310.5 |
| 2023-12-28 | 64.7 (0.0) | 2.12 (0.0) | 0.61 (0.0) | -4 | 0.09 | -64 | 1.37 | -33 | 0.71 | 4667 | 313.0 | 314.0 | 314.5 | 312.0 |
| 2023-12-27 | 64.7 (+0.01) | 2.12 (-0.01) | 0.61 (+0.01) | 245 | 5.1 | -193 | 4.02 | 53 | 1.1 | 4800 | 313.0 | 312.0 | 313.5 | 311.5 |
| 2023-12-26 | 64.69 (-0.06) | 2.13 (-0.01) | 0.6 (0.0) | -1699 | 34.85 | -126 | 2.58 | 125 | 2.56 | 4875 | 310.5 | 308.5 | 311.5 | 307.0 |
| 2023-12-25 | 64.75 (+0.01) | 2.14 (0.0) | 0.6 (0.0) | 105 | 5.69 | -71 | 3.85 | 40 | 2.17 | 1846 | 306.5 | 306.5 | 308.0 | 304.5 |
| 2023-12-22 | 64.74 (+0.01) | 2.14 (0.0) | 0.6 (0.0) | 243 | 8.11 | -98 | 3.27 | -22 | 0.73 | 2996 | 305.5 | 305.5 | 308.5 | 305.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 66.2 (+0.2) | 2.68 (-0.01) | 0.66 (-0.01) | 4940 | 12.22 | -365 | 0.9 | -332 | 0.82 | 40430 | 412.0 | 426.0 | 429.5 | 407.0 |
| 2024-12-13 | 66.0 (+0.29) | 2.69 (+0.19) | 0.67 (+0.01) | 8280 | 15.01 | 5139 | 9.32 | 104 | 0.19 | 55149 | 423.0 | 399.0 | 432.5 | 398.0 |
| 2024-12-06 | 65.71 (+0.15) | 2.5 (0.0) | 0.66 (+0.01) | 3593 | 15.62 | -136 | 0.59 | 276 | 1.2 | 22999 | 399.0 | 386.0 | 399.5 | 386.0 |
| 2024-11-29 | 65.56 (-0.15) | 2.5 (-0.04) | 0.65 (-0.01) | -3791 | 12.94 | -942 | 3.21 | -166 | 0.57 | 29307 | 381.0 | 397.0 | 400.0 | 374.5 |
| 2024-11-22 | 65.71 (-0.06) | 2.54 (-0.1) | 0.66 (+0.01) | -1521 | 4.27 | -2699 | 7.58 | 224 | 0.63 | 35608 | 394.0 | 386.5 | 394.0 | 376.0 |
| 2024-11-15 | 65.77 (+0.14) | 2.64 (-0.11) | 0.65 (-0.02) | 4283 | 10.73 | -2840 | 7.11 | -578 | 1.45 | 39933 | 386.0 | 400.0 | 409.0 | 386.0 |
| 2024-11-08 | 65.63 (+0.03) | 2.75 (-0.02) | 0.67 (0.0) | 2172 | 5.95 | -552 | 1.51 | 59 | 0.16 | 36485 | 400.0 | 388.0 | 403.0 | 388.0 |
| 2024-11-01 | 65.6 (+0.08) | 2.77 (+0.01) | 0.67 (0.0) | 1394 | 2.97 | 365 | 0.78 | 63 | 0.13 | 46866 | 390.5 | 404.0 | 413.0 | 381.0 |
| 2024-10-25 | 65.52 (+0.18) | 2.76 (-0.01) | 0.67 (-0.02) | 4253 | 15.41 | 310 | 1.12 | -450 | 1.63 | 27604 | 402.0 | 403.0 | 404.5 | 393.0 |
| 2024-10-18 | 65.34 (+0.45) | 2.77 (-0.03) | 0.69 (+0.04) | 11773 | 24.03 | -866 | 1.77 | 825 | 1.68 | 48987 | 402.0 | 376.5 | 405.0 | 376.5 |
| 2024-10-11 | 64.89 (+0.15) | 2.8 (-0.13) | 0.65 (-0.01) | 3638 | 8.58 | -3253 | 7.68 | -104 | 0.25 | 42384 | 380.0 | 371.5 | 387.5 | 363.5 |
| 2024-10-04 | 64.74 (-0.34) | 2.93 (-0.03) | 0.66 (-0.04) | -8059 | 23.13 | -759 | 2.18 | -1102 | 3.16 | 34846 | 366.0 | 389.5 | 395.0 | 366.0 |
| 2024-09-27 | 65.08 (-0.01) | 2.96 (0.0) | 0.7 (+0.07) | -1419 | 3.98 | -80 | 0.22 | 1924 | 5.39 | 35686 | 400.0 | 392.5 | 404.0 | 387.0 |
| 2024-09-20 | 65.09 (+0.13) | 2.96 (-0.03) | 0.63 (-0.04) | 3019 | 10.07 | -852 | 2.84 | -1194 | 3.98 | 29968 | 387.0 | 385.0 | 397.5 | 376.5 |
| 2024-09-13 | 64.96 (-0.03) | 2.99 (-0.04) | 0.67 (0.0) | -887 | 2.22 | -878 | 2.19 | 6 | 0.01 | 40022 | 385.0 | 359.0 | 392.5 | 358.5 |
| 2024-09-06 | 64.99 (0.0) | 3.03 (+0.02) | 0.67 (-0.03) | 17 | 0.04 | 521 | 1.22 | -693 | 1.62 | 42761 | 375.5 | 405.0 | 405.0 | 364.0 |
| 2024-08-30 | 64.99 (+0.08) | 3.01 (-0.01) | 0.7 (-0.02) | 1889 | 7.03 | -309 | 1.15 | -612 | 2.28 | 26864 | 399.5 | 405.0 | 408.0 | 390.5 |
| 2024-08-23 | 64.91 (+0.24) | 3.02 (-0.06) | 0.72 (-0.09) | 7437 | 22.53 | -1617 | 4.9 | -2202 | 6.67 | 33011 | 402.0 | 407.0 | 412.0 | 396.5 |
| 2024-08-16 | 64.67 (+0.17) | 3.08 (+0.02) | 0.81 (-0.05) | 4608 | 10.1 | 393 | 0.86 | -1400 | 3.07 | 45613 | 411.0 | 404.0 | 417.0 | 395.0 |
| 2024-08-09 | 64.5 (-0.33) | 3.06 (+0.15) | 0.86 (-0.06) | -7043 | 7.78 | 4102 | 4.53 | -1572 | 1.74 | 90482 | 387.5 | 351.0 | 397.5 | 347.0 |
| 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 | |||
| 2024-08-02 | 64.83 (-0.23) | 2.91 (+0.24) | 0.92 (-0.06) | -7963 | 9.38 | 6276 | 7.4 | -1527 | 1.8 | 84851 | 390.0 | 397.5 | 427.0 | 389.0 |
| 2024-07-26 | 65.06 (+0.14) | 2.67 (+0.22) | 0.98 (+0.01) | 3955 | 8.82 | 1009 | 2.25 | 378 | 0.84 | 44862 | 388.0 | 394.5 | 396.0 | 369.0 |
| 2024-07-19 | 64.92 (+0.06) | 2.45 (+0.03) | 0.97 (0.0) | 523 | 1.03 | 863 | 1.7 | 19 | 0.04 | 50770 | 399.0 | 421.0 | 424.0 | 393.5 |
| 2024-07-12 | 64.86 (-0.04) | 2.42 (+0.3) | 0.97 (-0.07) | -2248 | 2.64 | 7917 | 9.29 | -1803 | 2.12 | 85188 | 422.0 | 385.5 | 435.0 | 385.0 |
| 2024-07-05 | 64.9 (+0.18) | 2.12 (+0.05) | 1.04 (+0.02) | 4973 | 9.87 | 1163 | 2.31 | 285 | 0.57 | 50401 | 387.0 | 388.5 | 396.0 | 377.0 |
| 2024-06-28 | 64.72 (-0.05) | 2.07 (+0.07) | 1.02 (-0.04) | -525 | 0.73 | 1845 | 2.56 | -889 | 1.23 | 72123 | 387.5 | 378.0 | 396.0 | 369.5 |
| 2024-06-21 | 64.77 (+0.81) | 2.0 (+0.06) | 1.06 (+0.1) | 21968 | 22.01 | 1463 | 1.47 | 2655 | 2.66 | 99797 | 383.0 | 358.5 | 387.5 | 343.5 |
| 2024-06-14 | 63.96 (+0.49) | 1.94 (+0.05) | 0.96 (+0.01) | 11359 | 24.18 | 1526 | 3.25 | 67 | 0.14 | 46969 | 353.5 | 335.0 | 357.5 | 332.0 |
| 2024-06-07 | 63.47 (+0.16) | 1.89 (+0.01) | 0.95 (+0.01) | 7918 | 15.01 | 187 | 0.35 | 407 | 0.77 | 52759 | 345.0 | 332.5 | 352.0 | 328.5 |
| 2024-05-31 | 63.31 (0.0) | 1.88 (-0.04) | 0.94 (-0.02) | -647 | 0.86 | -995 | 1.33 | -659 | 0.88 | 75026 | 325.0 | 332.0 | 354.0 | 324.0 |
| 2024-05-24 | 63.31 (+0.12) | 1.92 (-0.02) | 0.96 (+0.05) | 3042 | 7.63 | -558 | 1.4 | 1310 | 3.29 | 39855 | 328.0 | 322.5 | 335.0 | 317.0 |
| 2024-05-17 | 63.19 (-0.27) | 1.94 (+0.01) | 0.91 (+0.03) | -2007 | 6.85 | 127 | 0.43 | 745 | 2.54 | 29278 | 322.5 | 316.0 | 326.0 | 313.5 |
| 2024-05-10 | 63.46 (-0.09) | 1.93 (0.0) | 0.88 (+0.03) | -3427 | 9.23 | 174 | 0.47 | 803 | 2.16 | 37146 | 319.0 | 336.0 | 336.0 | 318.0 |
| 2024-05-03 | 63.55 (+0.52) | 1.93 (-0.04) | 0.85 (+0.06) | 12833 | 22.89 | -1079 | 1.92 | 1680 | 3.0 | 56053 | 327.5 | 320.5 | 333.5 | 305.0 |
| 2024-04-26 | 63.03 (+0.02) | 1.97 (-0.16) | 0.79 (+0.08) | -605 | 1.31 | 281 | 0.61 | 2095 | 4.53 | 46233 | 315.0 | 300.5 | 319.0 | 294.0 |
| 2024-04-19 | 63.01 (-0.22) | 2.13 (-0.07) | 0.71 (-0.07) | -6368 | 9.67 | -1862 | 2.83 | -1880 | 2.86 | 65845 | 298.5 | 312.0 | 313.5 | 292.5 |
| 2024-04-12 | 63.23 (-0.02) | 2.2 (-0.14) | 0.78 (-0.06) | 457 | 0.98 | -3700 | 7.93 | -1461 | 3.13 | 46675 | 317.0 | 336.0 | 341.5 | 315.5 |
| 2024-04-03 | 63.25 (+0.02) | 2.34 (+0.01) | 0.84 (-0.01) | 1392 | 4.99 | 300 | 1.07 | -338 | 1.21 | 27913 | 332.0 | 343.5 | 346.0 | 329.0 |
| 2024-03-29 | 63.23 (-0.01) | 2.33 (+0.07) | 0.85 (-0.07) | 2258 | 2.84 | 1854 | 2.33 | -1763 | 2.22 | 79547 | 341.0 | 362.0 | 365.0 | 337.5 |
| 2024-03-22 | 63.24 (+0.7) | 2.26 (+0.33) | 0.92 (+0.22) | 15021 | 10.43 | 8670 | 6.02 | 5581 | 3.87 | 144032 | 358.0 | 304.0 | 365.0 | 303.0 |
| 2024-03-15 | 62.54 (-0.18) | 1.93 (+0.01) | 0.7 (+0.01) | -3230 | 5.26 | 95 | 0.15 | 366 | 0.6 | 61355 | 303.0 | 312.5 | 317.5 | 301.5 |
| 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 | |||
| 2024-03-08 | 62.72 (+0.38) | 1.92 (+0.01) | 0.69 (+0.04) | 8059 | 9.94 | 370 | 0.46 | 945 | 1.17 | 81085 | 312.0 | 295.0 | 314.5 | 289.0 |
| 2024-03-01 | 62.34 (-0.13) | 1.91 (-0.01) | 0.65 (0.0) | -3247 | 12.42 | -192 | 0.73 | 108 | 0.41 | 26149 | 293.5 | 291.5 | 295.5 | 287.0 |
| 2024-02-23 | 62.47 (-0.17) | 1.92 (-0.02) | 0.65 (+0.01) | -4382 | 14.82 | -668 | 2.26 | 156 | 0.53 | 29571 | 292.5 | 293.0 | 295.0 | 288.5 |
| 2024-02-16 | 62.64 (-0.12) | 1.94 (-0.01) | 0.64 (0.0) | -3588 | 12.32 | -285 | 0.98 | 171 | 0.59 | 29129 | 291.5 | 293.5 | 293.5 | 282.0 |
| 2024-02-05 | 62.76 (-0.02) | 1.95 (-0.01) | 0.64 (0.0) | -393 | 6.44 | -39 | 0.64 | -63 | 1.03 | 6106 | 287.5 | 283.5 | 288.5 | 282.5 |
| 2024-02-02 | 62.78 (-0.26) | 1.96 (-0.01) | 0.64 (+0.01) | -5245 | 13.29 | -384 | 0.97 | 98 | 0.25 | 39464 | 286.0 | 289.5 | 293.0 | 280.0 |
| 2024-01-26 | 63.04 (-0.16) | 1.97 (-0.03) | 0.63 (-0.01) | -5442 | 12.98 | -759 | 1.81 | -147 | 0.35 | 41941 | 287.5 | 288.0 | 295.0 | 281.5 |
| 2024-01-19 | 63.2 (-0.75) | 2.0 (-0.07) | 0.64 (+0.02) | -20342 | 36.62 | -1869 | 3.36 | 598 | 1.08 | 55551 | 285.0 | 297.0 | 298.0 | 276.5 |
| 2024-01-12 | 63.95 (-0.58) | 2.07 (-0.05) | 0.62 (+0.01) | -15540 | 37.15 | -1418 | 3.39 | 275 | 0.66 | 41836 | 293.5 | 306.0 | 309.0 | 287.5 |
| 2024-01-05 | 64.53 (-0.12) | 2.12 (0.0) | 0.61 (+0.01) | -3650 | 22.42 | 58 | 0.36 | 136 | 0.84 | 16278 | 304.5 | 311.0 | 312.5 | 303.0 |
| 2023-12-29 | 64.65 (-0.09) | 2.12 (-0.02) | 0.6 (0.0) | -2603 | 12.99 | -439 | 2.19 | 69 | 0.34 | 20032 | 313.5 | 306.5 | 314.5 | 304.5 |
| 2023-12-22 | 64.74 (-0.17) | 2.14 (-0.02) | 0.6 (-0.02) | -3682 | 16.3 | -598 | 2.65 | -571 | 2.53 | 22583 | 305.5 | 311.0 | 313.0 | 302.0 |
| 2023-12-15 | 64.91 (0.0) | 2.16 (-0.07) | 0.62 (-0.01) | 369 | 0.87 | -1746 | 4.13 | -193 | 0.46 | 42257 | 313.0 | 310.5 | 317.0 | 300.0 |
| 2023-12-08 | 64.91 (-0.16) | 2.23 (-0.01) | 0.63 (-0.01) | -4670 | 19.87 | -292 | 1.24 | -247 | 1.05 | 23505 | 312.5 | 319.5 | 321.5 | 309.0 |
| 2023-12-01 | 65.07 (-0.05) | 2.24 (0.0) | 0.64 (-0.01) | -1845 | 5.78 | -18 | 0.06 | -346 | 1.08 | 31910 | 319.5 | 316.0 | 322.5 | 310.5 |
| 2023-11-24 | 65.12 (+0.07) | 2.24 (-0.01) | 0.65 (0.0) | 1270 | 4.89 | -335 | 1.29 | -89 | 0.34 | 25963 | 316.5 | 303.5 | 321.5 | 303.0 |
| 2023-11-17 | 65.05 (-0.08) | 2.25 (-0.05) | 0.65 (-0.01) | -2678 | 9.24 | -1093 | 3.77 | -193 | 0.67 | 28969 | 305.0 | 301.5 | 310.0 | 295.5 |
| 2023-11-10 | 65.13 (-0.14) | 2.3 (-0.05) | 0.66 (-0.02) | -3572 | 10.37 | -1434 | 4.16 | -372 | 1.08 | 34442 | 303.5 | 309.0 | 312.5 | 298.5 |
| 2023-11-03 | 65.27 (-0.28) | 2.35 (-0.01) | 0.68 (0.0) | -6990 | 15.41 | -272 | 0.6 | -122 | 0.27 | 45368 | 304.0 | 293.0 | 306.0 | 285.0 |
| 2023-10-27 | 65.55 (-0.36) | 2.36 (-0.18) | 0.68 (0.0) | -9545 | 25.21 | -1614 | 4.26 | -121 | 0.32 | 37867 | 295.0 | 309.0 | 312.0 | 294.5 |
| 2023-10-20 | 65.91 (-0.4) | 2.54 (-0.04) | 0.68 (-0.01) | -10285 | 28.52 | -1007 | 2.79 | -177 | 0.49 | 36065 | 309.0 | 325.0 | 328.5 | 307.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 66.31 (-0.21) | 2.58 (-0.02) | 0.69 (+0.01) | -5373 | 24.16 | -569 | 2.56 | 315 | 1.42 | 22240 | 328.5 | 337.5 | 341.5 | 328.0 |
| 2023-10-06 | 66.52 (-0.08) | 2.6 (+0.01) | 0.68 (0.0) | -1679 | 5.42 | 308 | 0.99 | -112 | 0.36 | 30963 | 337.5 | 326.0 | 342.5 | 326.0 |
| 2023-09-28 | 66.6 (-0.15) | 2.59 (-0.01) | 0.68 (-0.01) | -4028 | 13.85 | -478 | 1.64 | -103 | 0.35 | 29093 | 324.5 | 331.0 | 337.5 | 321.0 |
| 2023-09-22 | 66.75 (-0.17) | 2.6 (-0.01) | 0.69 (-0.01) | -5909 | 21.89 | -129 | 0.48 | -208 | 0.77 | 26998 | 328.5 | 336.0 | 337.0 | 320.0 |
| 2023-09-15 | 66.92 (-0.14) | 2.61 (-0.03) | 0.7 (0.0) | -3203 | 10.17 | -717 | 2.28 | -85 | 0.27 | 31492 | 340.0 | 340.0 | 342.5 | 328.5 |
| 2023-09-08 | 67.06 (-0.17) | 2.64 (-0.09) | 0.7 (0.0) | -4250 | 18.3 | -2319 | 9.99 | -38 | 0.16 | 23218 | 340.0 | 347.5 | 351.0 | 340.0 |
| 2023-09-01 | 67.23 (+0.07) | 2.73 (-0.06) | 0.7 (0.0) | 1575 | 6.52 | -1573 | 6.51 | 38 | 0.16 | 24170 | 346.0 | 345.0 | 350.5 | 339.0 |
| 2023-08-25 | 67.16 (+0.21) | 2.79 (-0.05) | 0.7 (-0.01) | 5814 | 21.69 | -1280 | 4.78 | -158 | 0.59 | 26803 | 345.5 | 342.5 | 357.5 | 339.0 |
| 2023-08-18 | 66.95 (-0.12) | 2.84 (-0.05) | 0.71 (-0.01) | -2440 | 6.48 | -1291 | 3.43 | -371 | 0.98 | 37667 | 341.5 | 351.5 | 361.5 | 335.0 |
| 2023-08-11 | 67.07 (+0.1) | 2.89 (0.0) | 0.72 (-0.02) | 2495 | 7.3 | -34 | 0.1 | -586 | 1.71 | 34198 | 357.0 | 366.5 | 371.0 | 345.0 |
| 2023-08-04 | 66.97 (-0.14) | 2.89 (+0.05) | 0.74 (-0.02) | -4871 | 6.32 | 1114 | 1.45 | -386 | 0.5 | 77015 | 361.5 | 374.5 | 388.5 | 350.0 |
| 2023-07-28 | 67.11 (+0.03) | 2.84 (-0.07) | 0.76 (+0.02) | 1268 | 3.72 | -1642 | 4.81 | 436 | 1.28 | 34128 | 366.5 | 357.0 | 370.5 | 352.0 |
| 2023-07-21 | 67.08 (+0.17) | 2.91 (-0.17) | 0.74 (-0.05) | 4419 | 13.25 | -4440 | 13.31 | -1369 | 4.1 | 33352 | 359.5 | 367.0 | 376.5 | 346.0 |
| 2023-07-14 | 66.91 (+0.01) | 3.08 (+0.01) | 0.79 (-0.01) | -1071 | 2.33 | 129 | 0.28 | -182 | 0.4 | 46040 | 368.0 | 352.5 | 383.5 | 346.0 |
| 2023-07-07 | 66.9 (-0.12) | 3.07 (+0.15) | 0.8 (-0.03) | -3300 | 6.08 | -91 | 0.17 | -853 | 1.57 | 54296 | 348.0 | 347.0 | 370.5 | 345.0 |
| 2023-06-30 | 67.02 (-0.3) | 2.92 (0.0) | 0.83 (+0.06) | -8964 | 17.88 | 164 | 0.33 | 1582 | 3.16 | 50131 | 344.5 | 347.5 | 358.0 | 339.5 |
| 2023-06-21 | 67.32 (-0.04) | 2.92 (+0.02) | 0.77 (+0.01) | 41 | 0.1 | 553 | 1.33 | 375 | 0.9 | 41622 | 364.0 | 367.0 | 378.0 | 360.5 |
| 2023-06-16 | 67.36 (+0.01) | 2.9 (+0.24) | 0.76 (+0.03) | -63 | 0.06 | 6232 | 5.83 | 739 | 0.69 | 106892 | 371.5 | 327.0 | 385.0 | 325.5 |
| 2023-06-09 | 67.35 (+0.05) | 2.66 (+0.06) | 0.73 (+0.06) | 2618 | 5.9 | 1395 | 3.14 | 1422 | 3.21 | 44366 | 323.0 | 319.0 | 331.0 | 315.5 |
| 2023-06-02 | 67.3 (-0.01) | 2.6 (-0.01) | 0.67 (0.0) | 630 | 1.61 | -147 | 0.38 | 116 | 0.3 | 39124 | 315.0 | 324.0 | 324.0 | 310.5 |
| 2023-05-26 | 67.31 (+0.19) | 2.61 (-0.02) | 0.67 (+0.04) | 4890 | 14.82 | -667 | 2.02 | 1010 | 3.06 | 33002 | 318.0 | 305.5 | 320.0 | 301.0 |
| 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 | |||
| 2023-05-19 | 67.12 (+0.17) | 2.63 (+0.01) | 0.63 (+0.08) | 4122 | 14.05 | 293 | 1.0 | 2174 | 7.41 | 29334 | 306.5 | 295.0 | 309.5 | 295.0 |
| 2023-05-12 | 66.95 (-0.1) | 2.62 (0.0) | 0.55 (0.0) | -2434 | 12.63 | 61 | 0.32 | -64 | 0.33 | 19276 | 297.5 | 304.0 | 307.0 | 293.0 |
| 2023-05-05 | 67.05 (-0.13) | 2.62 (+0.01) | 0.55 (0.0) | -3264 | 14.23 | 184 | 0.8 | -118 | 0.51 | 22932 | 303.0 | 302.0 | 305.5 | 295.0 |
| 2023-04-28 | 67.18 (-0.09) | 2.61 (+0.03) | 0.55 (+0.01) | -2384 | 6.76 | 907 | 2.57 | 247 | 0.7 | 35277 | 300.0 | 300.0 | 306.0 | 290.0 |
| 2023-04-21 | 67.27 (-0.08) | 2.58 (-0.02) | 0.54 (-0.01) | -1698 | 5.1 | -520 | 1.56 | -17 | 0.05 | 33265 | 303.0 | 315.5 | 315.5 | 301.0 |
| 2023-04-14 | 67.35 (+0.35) | 2.6 (-0.04) | 0.55 (+0.06) | 8986 | 22.94 | -943 | 2.41 | 1397 | 3.57 | 39169 | 314.5 | 294.0 | 323.5 | 294.0 |
| 2023-04-07 | 67.0 (-0.1) | 2.64 (0.0) | 0.49 (0.0) | -2530 | 22.23 | -161 | 1.41 | -13 | 0.11 | 11380 | 294.0 | 295.0 | 296.5 | 292.5 |
| 2023-03-31 | 67.1 (+0.19) | 2.64 (-0.1) | 0.49 (0.0) | 4866 | 16.14 | -969 | 3.21 | 181 | 0.6 | 30144 | 301.0 | 300.0 | 304.0 | 294.0 |
| 2023-03-24 | 66.91 (+0.14) | 2.74 (+0.02) | 0.49 (+0.01) | 3265 | 14.41 | 336 | 1.48 | 252 | 1.11 | 22661 | 300.5 | 287.5 | 301.5 | 285.5 |
| 2023-03-17 | 66.77 (-0.2) | 2.72 (-0.08) | 0.48 (-0.01) | -4732 | 17.26 | -1979 | 7.22 | -349 | 1.27 | 27419 | 286.5 | 290.0 | 292.0 | 284.0 |
| 2023-03-10 | 66.97 (-0.05) | 2.8 (+0.02) | 0.49 (+0.01) | -1300 | 2.84 | 553 | 1.21 | 322 | 0.7 | 45854 | 290.0 | 291.5 | 307.0 | 289.0 |
| 2023-03-03 | 67.02 (-0.06) | 2.78 (+0.02) | 0.48 (-0.01) | -1654 | 9.99 | 485 | 2.93 | -251 | 1.52 | 16556 | 288.0 | 282.0 | 292.0 | 282.0 |
| 2023-02-24 | 67.08 (-0.06) | 2.76 (0.0) | 0.49 (-0.01) | -1331 | 4.57 | -129 | 0.44 | -359 | 1.23 | 29136 | 286.5 | 294.5 | 298.5 | 286.0 |
| 2023-02-17 | 67.14 (+0.11) | 2.76 (-0.03) | 0.5 (+0.02) | 2735 | 11.06 | -559 | 2.26 | 454 | 1.84 | 24720 | 294.5 | 295.0 | 301.0 | 291.5 |
| 2023-02-10 | 67.03 (+0.21) | 2.79 (-0.07) | 0.48 (-0.01) | 5795 | 18.2 | -1826 | 5.73 | -184 | 0.58 | 31849 | 294.0 | 298.0 | 300.5 | 290.0 |
| 2023-02-03 | 66.82 (+0.25) | 2.86 (-0.03) | 0.49 (+0.01) | 6333 | 12.09 | -904 | 1.73 | 333 | 0.64 | 52370 | 301.5 | 295.0 | 302.0 | 284.0 |
| 2023-01-17 | 66.57 (+0.08) | 2.89 (+0.01) | 0.48 (+0.01) | 1445 | 12.62 | 314 | 2.74 | 195 | 1.7 | 11453 | 286.0 | 281.0 | 287.5 | 280.0 |
| 2023-01-13 | 66.49 (-0.01) | 2.88 (-0.06) | 0.47 (0.0) | -474 | 1.58 | -1677 | 5.6 | 47 | 0.16 | 29973 | 277.5 | 275.0 | 286.5 | 275.0 |
| 2023-01-06 | 66.5 (-0.11) | 2.94 (-0.04) | 0.47 (+0.01) | -2541 | 9.96 | -866 | 3.4 | 321 | 1.26 | 25503 | 272.0 | 284.0 | 288.0 | 271.5 |
| 2022-12-30 | 66.61 (+0.01) | 2.98 (+0.1) | 0.46 (-0.02) | -63 | 0.44 | -33 | 0.23 | -738 | 5.13 | 14388 | 286.5 | 281.5 | 288.5 | 278.0 |
| 2022-12-23 | 66.6 (0.0) | 2.88 (+0.01) | 0.48 (-0.06) | -952 | 4.73 | 313 | 1.55 | -1536 | 7.63 | 20137 | 281.0 | 288.0 | 292.0 | 277.5 |
| 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 | |||
| 2022-12-16 | 66.6 (+0.02) | 2.87 (+0.02) | 0.54 (-0.11) | 3182 | 11.14 | 574 | 2.01 | -2905 | 10.17 | 28558 | 291.0 | 290.0 | 298.0 | 288.0 |
| 2022-12-09 | 66.58 (-0.04) | 2.85 (-0.02) | 0.65 (0.0) | -1913 | 7.68 | -523 | 2.1 | 14 | 0.06 | 24909 | 294.5 | 304.5 | 305.5 | 289.0 |
| 2022-12-02 | 66.62 (+0.23) | 2.87 (-0.09) | 0.65 (-0.04) | 6110 | 17.71 | -2387 | 6.92 | -1040 | 3.01 | 34508 | 305.0 | 296.5 | 306.5 | 292.0 |
| 2022-11-25 | 66.39 (+0.13) | 2.96 (+0.06) | 0.69 (-0.01) | 3635 | 11.93 | 1646 | 5.4 | -97 | 0.32 | 30460 | 302.0 | 292.5 | 304.0 | 288.0 |
| 2022-11-18 | 66.26 (+0.39) | 2.9 (+0.02) | 0.7 (-0.07) | 10421 | 29.06 | 414 | 1.15 | -1892 | 5.28 | 35862 | 293.0 | 284.5 | 296.0 | 282.5 |
| 2022-11-11 | 65.87 (+0.29) | 2.88 (-0.02) | 0.77 (+0.02) | 7529 | 21.87 | -531 | 1.54 | 439 | 1.28 | 34421 | 283.5 | 272.0 | 285.0 | 265.5 |
| 2022-11-04 | 65.58 (-0.01) | 2.9 (0.0) | 0.75 (+0.01) | 286 | 0.85 | 111 | 0.33 | 421 | 1.25 | 33758 | 269.5 | 263.0 | 271.0 | 256.0 |
| 2022-10-28 | 65.59 (-0.03) | 2.9 (+0.01) | 0.74 (+0.07) | -1091 | 2.54 | 312 | 0.73 | 1781 | 4.14 | 43025 | 258.0 | 272.5 | 272.5 | 252.5 |
| 2022-10-21 | 65.62 (+0.08) | 2.89 (+0.05) | 0.67 (+0.04) | 2677 | 7.53 | 1161 | 3.26 | 885 | 2.49 | 35561 | 267.0 | 264.0 | 276.0 | 260.0 |
| 2022-10-14 | 65.54 (-0.32) | 2.84 (+0.06) | 0.63 (+0.01) | -8641 | 24.18 | 1486 | 4.16 | 409 | 1.14 | 35729 | 266.0 | 267.0 | 275.0 | 259.0 |
| 2022-10-07 | 65.86 (+0.26) | 2.78 (+0.07) | 0.62 (+0.01) | 7842 | 23.14 | 1155 | 3.41 | 169 | 0.5 | 33888 | 275.0 | 249.5 | 281.0 | 248.5 |
| 2022-09-30 | 65.6 (-0.19) | 2.71 (+0.03) | 0.61 (0.0) | -4800 | 15.26 | 828 | 2.63 | 129 | 0.41 | 31449 | 253.0 | 262.0 | 266.0 | 244.0 |
| 2022-09-23 | 65.79 (+0.06) | 2.68 (+0.02) | 0.61 (+0.03) | 87 | 0.46 | 361 | 1.93 | 771 | 4.12 | 18722 | 266.5 | 267.0 | 272.5 | 262.0 |
| 2022-09-16 | 65.73 (-0.13) | 2.66 (+0.06) | 0.58 (0.0) | -2601 | 9.1 | 1517 | 5.31 | -21 | 0.07 | 28575 | 264.5 | 271.0 | 273.0 | 262.0 |
| 2022-09-08 | 65.86 (+0.05) | 2.6 (+0.04) | 0.58 (-0.01) | 1635 | 8.33 | 1189 | 6.06 | -227 | 1.16 | 19622 | 268.0 | 257.0 | 269.0 | 253.0 |
| 2022-09-02 | 65.81 (-0.02) | 2.56 (-0.03) | 0.59 (-0.02) | -1565 | 5.28 | -789 | 2.66 | -591 | 1.99 | 29668 | 255.0 | 264.0 | 267.0 | 254.0 |
| 2022-08-26 | 65.83 (+0.11) | 2.59 (-0.03) | 0.61 (0.0) | 3330 | 13.11 | -886 | 3.49 | 8 | 0.03 | 25408 | 268.0 | 271.5 | 274.0 | 264.0 |
| 2022-08-19 | 65.72 (+0.18) | 2.62 (-0.01) | 0.61 (-0.01) | 4615 | 20.16 | -90 | 0.39 | -249 | 1.09 | 22896 | 272.5 | 268.0 | 275.5 | 268.0 |
| 2022-08-12 | 65.54 (-0.13) | 2.63 (+0.02) | 0.62 (+0.01) | -2590 | 7.04 | 307 | 0.83 | 186 | 0.51 | 36787 | 267.0 | 262.5 | 272.5 | 260.5 |
| 2022-08-05 | 65.67 (+0.02) | 2.61 (+0.05) | 0.61 (-0.02) | 975 | 2.32 | 1290 | 3.07 | -363 | 0.86 | 42045 | 262.5 | 259.5 | 265.5 | 252.0 |
| 2022-07-29 | 65.65 (+0.2) | 2.56 (+0.07) | 0.63 (+0.04) | 3812 | 10.9 | 1940 | 5.55 | 1040 | 2.97 | 34965 | 258.0 | 245.0 | 265.0 | 244.5 |
| 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 | |||
| 2022-07-22 | 65.45 (-0.05) | 2.49 (+0.01) | 0.59 (+0.1) | -419 | 1.45 | 153 | 0.53 | 2536 | 8.78 | 28871 | 248.0 | 247.0 | 252.0 | 244.5 |
| 2022-07-15 | 65.5 (-0.17) | 2.48 (+0.18) | 0.49 (+0.02) | -4722 | 12.42 | 4875 | 12.83 | 421 | 1.11 | 38007 | 245.0 | 227.0 | 247.0 | 227.0 |
| 2022-07-08 | 65.67 (-0.1) | 2.3 (+0.26) | 0.47 (+0.04) | -2169 | 5.96 | 6791 | 18.67 | 1017 | 2.8 | 36365 | 227.5 | 218.0 | 229.5 | 210.5 |
| 2022-07-01 | 65.77 (-0.07) | 2.04 (+0.23) | 0.43 (+0.01) | -3193 | 9.58 | 1938 | 5.82 | 323 | 0.97 | 33320 | 221.5 | 239.0 | 240.5 | 219.0 |
| 2022-06-24 | 65.84 (-0.05) | 1.81 (+0.1) | 0.42 (+0.09) | 220 | 0.78 | 2374 | 8.39 | 2276 | 8.05 | 28290 | 239.0 | 225.0 | 241.0 | 220.0 |
| 2022-06-17 | 65.89 (-0.13) | 1.71 (+0.02) | 0.33 (-0.01) | -4259 | 15.52 | 564 | 2.06 | -108 | 0.39 | 27440 | 227.0 | 232.0 | 234.5 | 219.0 |
| 2022-06-10 | 66.02 (-0.11) | 1.69 (-0.02) | 0.34 (+0.02) | -704 | 3.85 | -514 | 2.81 | 377 | 2.06 | 18304 | 237.0 | 237.0 | 239.5 | 230.5 |
| 2022-06-02 | 66.13 (+0.08) | 1.71 (+0.01) | 0.32 (0.0) | 2116 | 11.57 | 286 | 1.56 | -1 | 0.01 | 18285 | 236.5 | 235.5 | 242.5 | 233.0 |
| 2022-05-27 | 66.05 (+0.08) | 1.7 (-0.06) | 0.32 (+0.01) | 2384 | 13.18 | -1397 | 7.73 | 330 | 1.82 | 18083 | 231.5 | 230.0 | 233.5 | 220.0 |
| 2022-05-20 | 65.97 (-0.01) | 1.76 (0.0) | 0.31 (0.0) | 93 | 0.43 | -217 | 1.01 | 125 | 0.58 | 21510 | 226.5 | 225.5 | 233.0 | 220.5 |
| 2022-05-13 | 65.98 (-0.08) | 1.76 (-0.06) | 0.31 (+0.01) | -2159 | 8.76 | -1493 | 6.06 | 29 | 0.12 | 24647 | 221.0 | 230.0 | 232.0 | 217.0 |
| 2022-05-06 | 66.06 (-0.24) | 1.82 (-0.03) | 0.3 (0.0) | -5538 | 29.95 | -618 | 3.34 | 62 | 0.34 | 18489 | 234.0 | 250.0 | 250.0 | 231.5 |
| 2022-04-29 | 66.3 (-0.03) | 1.85 (+0.02) | 0.3 (-0.01) | -193 | 0.57 | 423 | 1.26 | -275 | 0.82 | 33693 | 250.0 | 238.5 | 252.0 | 236.0 |
| 2022-04-22 | 66.33 (-0.1) | 1.83 (+0.02) | 0.31 (0.0) | -3171 | 17.28 | 461 | 2.51 | -32 | 0.17 | 18350 | 246.0 | 246.5 | 254.5 | 245.5 |
| 2022-04-15 | 66.43 (-0.04) | 1.81 (+0.02) | 0.31 (+0.01) | -953 | 4.58 | 529 | 2.54 | 232 | 1.11 | 20814 | 249.5 | 263.0 | 263.0 | 247.0 |
| 2022-04-08 | 66.47 (+0.03) | 1.79 (+0.04) | 0.3 (-0.01) | 895 | 5.14 | 1166 | 6.7 | -75 | 0.43 | 17411 | 261.0 | 267.5 | 269.0 | 259.0 |
| 2022-04-01 | 66.44 (+0.04) | 1.75 (+0.19) | 0.31 (+0.01) | 2123 | 10.77 | 1268 | 6.43 | 74 | 0.38 | 19705 | 268.5 | 264.0 | 270.0 | 258.5 |
| 2022-03-25 | 66.4 (+0.22) | 1.56 (+0.01) | 0.3 (+0.01) | 6393 | 27.11 | 386 | 1.64 | 279 | 1.18 | 23584 | 268.0 | 261.0 | 270.0 | 260.0 |
| 2022-03-18 | 66.18 (+0.06) | 1.55 (+0.04) | 0.29 (-0.03) | 659 | 1.68 | 843 | 2.15 | -667 | 1.7 | 39189 | 256.0 | 263.5 | 263.5 | 247.0 |
| 2022-03-11 | 66.12 (-0.3) | 1.51 (+0.12) | 0.32 (+0.02) | -5462 | 9.78 | 3070 | 5.5 | 487 | 0.87 | 55849 | 262.0 | 249.5 | 264.0 | 234.0 |
| 2022-03-04 | 66.42 (-0.02) | 1.39 (+0.02) | 0.3 (+0.01) | -796 | 2.23 | 553 | 1.55 | 403 | 1.13 | 35686 | 254.5 | 249.0 | 258.0 | 247.5 |
| 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 | |||
| 2022-02-25 | 66.44 (-0.45) | 1.37 (+0.03) | 0.29 (+0.01) | -11983 | 35.56 | 990 | 2.94 | 22 | 0.07 | 33694 | 246.5 | 258.5 | 261.0 | 246.0 |
| 2022-02-18 | 66.89 (-0.29) | 1.34 (+0.01) | 0.28 (-0.01) | -6861 | 23.12 | 262 | 0.88 | -198 | 0.67 | 29675 | 261.5 | 264.0 | 264.0 | 252.0 |
| 2022-02-11 | 67.18 (-0.34) | 1.33 (+0.1) | 0.29 (+0.01) | -7951 | 17.82 | 2475 | 5.55 | 317 | 0.71 | 44630 | 265.5 | 271.5 | 277.5 | 265.5 |
| 2022-01-26 | 67.52 (-0.13) | 1.23 (+0.02) | 0.28 (-0.01) | -3154 | 20.26 | 420 | 2.7 | -269 | 1.73 | 15565 | 268.0 | 269.5 | 273.0 | 266.0 |
| 2022-01-21 | 67.65 (+0.01) | 1.21 (0.0) | 0.29 (-0.01) | 218 | 0.95 | 9 | 0.04 | -331 | 1.45 | 22850 | 272.5 | 270.5 | 277.0 | 269.0 |
| 2022-01-14 | 67.64 (-0.04) | 1.21 (-0.02) | 0.3 (0.0) | -441 | 1.21 | -337 | 0.92 | 37 | 0.1 | 36480 | 271.5 | 279.0 | 291.0 | 268.0 |
| 2022-01-07 | 67.68 (+0.16) | 1.23 (+0.03) | 0.3 (+0.01) | 4035 | 8.6 | 749 | 1.6 | 367 | 0.78 | 46928 | 283.0 | 276.0 | 302.0 | 275.0 |
| 2021-12-30 | 67.52 (+0.09) | 1.2 (-0.01) | 0.29 (+0.01) | 1543 | 10.65 | -311 | 2.15 | 144 | 0.99 | 14487 | 275.0 | 271.0 | 280.0 | 271.0 |
| 2021-12-24 | 67.43 (-0.04) | 1.21 (-0.01) | 0.28 (-0.01) | -801 | 6.03 | -201 | 1.51 | -142 | 1.07 | 13289 | 270.5 | 269.0 | 272.5 | 263.5 |
| 2021-12-17 | 67.47 (-0.05) | 1.22 (+0.04) | 0.29 (0.0) | -1520 | 5.41 | 1052 | 3.74 | -71 | 0.25 | 28094 | 269.0 | 274.0 | 274.5 | 264.0 |
| 2021-12-10 | 67.52 (+0.17) | 1.18 (+0.01) | 0.29 (0.0) | 4454 | 16.19 | 236 | 0.86 | 101 | 0.37 | 27519 | 271.0 | 261.0 | 273.0 | 258.5 |
| 2021-12-03 | 67.35 (+0.05) | 1.17 (0.0) | 0.29 (0.0) | 2077 | 7.17 | 21 | 0.07 | 8 | 0.03 | 28985 | 261.5 | 251.0 | 264.5 | 250.0 |
| 2021-11-26 | 67.3 (-0.15) | 1.17 (0.0) | 0.29 (+0.01) | -3539 | 16.39 | -45 | 0.21 | 54 | 0.25 | 21588 | 252.0 | 261.0 | 262.5 | 252.0 |
| 2021-11-19 | 67.45 (-0.07) | 1.17 (-0.03) | 0.28 (+0.02) | -2021 | 7.23 | -911 | 3.26 | 698 | 2.5 | 27968 | 261.0 | 262.0 | 263.5 | 254.5 |
| 2021-11-12 | 67.52 (-0.05) | 1.2 (-0.01) | 0.26 (0.0) | -1792 | 5.6 | -155 | 0.48 | -146 | 0.46 | 31980 | 279.5 | 263.0 | 280.0 | 257.0 |
| 2021-11-05 | 67.57 (+0.12) | 1.21 (+0.07) | 0.26 (+0.01) | 2666 | 4.69 | 1901 | 3.35 | 381 | 0.67 | 56805 | 285.0 | 246.5 | 287.5 | 245.0 |
| 2021-10-29 | 67.45 (-0.05) | 1.14 (0.0) | 0.25 (+0.01) | -209 | 0.43 | -187 | 0.39 | 95 | 0.2 | 48362 | 249.5 | 243.5 | 255.0 | 241.0 |
| 2021-10-22 | 67.5 (-0.36) | 1.14 (+0.26) | 0.24 (0.0) | -10080 | 21.25 | 6895 | 14.54 | 50 | 0.11 | 47426 | 244.0 | 243.0 | 262.0 | 242.0 |
| 2021-10-15 | 67.86 (-0.17) | 0.88 (-0.01) | 0.24 (0.0) | -5017 | 17.59 | -193 | 0.68 | 25 | 0.09 | 28527 | 240.0 | 247.0 | 251.0 | 234.5 |
| 2021-10-08 | 68.03 (-0.13) | 0.89 (+0.01) | 0.24 (+0.01) | -3311 | 10.63 | 61 | 0.2 | 255 | 0.82 | 31138 | 250.5 | 246.5 | 253.0 | 237.0 |
| 2021-10-01 | 68.16 (-0.16) | 0.88 (-0.05) | 0.23 (-0.01) | -4267 | 12.16 | 71 | 0.2 | -297 | 0.85 | 35087 | 248.0 | 257.0 | 260.5 | 245.5 |
| 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 | |||
| 2021-09-24 | 68.32 (-0.06) | 0.93 (0.0) | 0.24 (-0.01) | -845 | 3.3 | -142 | 0.55 | -149 | 0.58 | 25609 | 260.0 | 245.0 | 267.0 | 245.0 |
| 2021-09-17 | 68.38 (-0.26) | 0.93 (-0.05) | 0.25 (-0.02) | -8141 | 24.8 | -1317 | 4.01 | -490 | 1.49 | 32825 | 256.0 | 267.5 | 269.5 | 255.0 |
| 2021-09-10 | 68.64 (+0.12) | 0.98 (-0.07) | 0.27 (-0.01) | 2708 | 11.82 | -1833 | 8.0 | -245 | 1.07 | 22917 | 269.0 | 273.0 | 275.0 | 267.0 |
| 2021-09-03 | 68.52 (-0.18) | 1.05 (-0.04) | 0.28 (0.0) | -5139 | 14.77 | -986 | 2.83 | 33 | 0.09 | 34803 | 272.0 | 277.5 | 280.0 | 264.0 |
| 2021-08-27 | 68.7 (0.0) | 1.09 (-0.07) | 0.28 (+0.02) | 467 | 1.68 | -1847 | 6.65 | 329 | 1.18 | 27784 | 279.0 | 266.5 | 281.5 | 265.0 |
| 2021-08-20 | 68.7 (-0.38) | 1.16 (-0.02) | 0.26 (-0.02) | -10635 | 20.45 | -416 | 0.8 | -356 | 0.68 | 52004 | 263.0 | 278.0 | 280.5 | 254.5 |
| 2021-08-13 | 69.08 (-0.37) | 1.18 (-0.02) | 0.28 (-0.02) | -8501 | 29.39 | -579 | 2.0 | -538 | 1.86 | 28923 | 274.0 | 283.0 | 283.0 | 271.0 |
| 2021-08-06 | 69.45 (-0.33) | 1.2 (-0.06) | 0.3 (+0.01) | -9573 | 34.24 | -1530 | 5.47 | 93 | 0.33 | 27956 | 285.0 | 287.5 | 294.5 | 283.5 |
| 2021-07-30 | 69.78 (-0.41) | 1.26 (-0.02) | 0.29 (0.0) | -11541 | 36.64 | -599 | 1.9 | 14 | 0.04 | 31500 | 287.0 | 305.0 | 307.5 | 285.0 |
| 2021-07-23 | 70.19 (-0.19) | 1.28 (0.0) | 0.29 (0.0) | -4997 | 15.11 | 37 | 0.11 | 124 | 0.37 | 33081 | 304.0 | 316.0 | 317.5 | 298.0 |
| 2021-07-16 | 70.38 (+0.37) | 1.28 (+0.09) | 0.29 (+0.04) | 9394 | 15.57 | 2405 | 3.99 | 1118 | 1.85 | 60351 | 319.5 | 299.5 | 335.0 | 296.0 |
| 2021-07-09 | 70.01 (+0.11) | 1.19 (+0.01) | 0.25 (+0.01) | 2113 | 10.89 | 196 | 1.01 | 72 | 0.37 | 19398 | 295.0 | 302.5 | 305.0 | 294.0 |
| 2021-07-02 | 69.9 (+0.18) | 1.18 (+0.19) | 0.24 (+0.01) | 4662 | 16.93 | 1789 | 6.5 | 239 | 0.87 | 27544 | 299.0 | 296.0 | 305.0 | 293.5 |
| 2021-06-25 | 69.72 (-0.09) | 0.99 (+0.03) | 0.23 (+0.03) | -2645 | 7.24 | 649 | 1.78 | 818 | 2.24 | 36535 | 295.0 | 297.5 | 301.0 | 289.0 |
| 2021-06-18 | 69.81 (+0.23) | 0.96 (0.0) | 0.2 (+0.02) | 6909 | 25.47 | 22 | 0.08 | 508 | 1.87 | 27123 | 299.5 | 298.5 | 307.0 | 297.0 |
| 2021-06-11 | 69.58 (+0.14) | 0.96 (+0.05) | 0.18 (0.0) | 3384 | 17.2 | 1346 | 6.84 | 69 | 0.35 | 19678 | 296.5 | 298.0 | 299.0 | 293.5 |
| 2021-06-04 | 69.44 (+0.17) | 0.91 (+0.01) | 0.18 (+0.01) | 4996 | 16.78 | 104 | 0.35 | 293 | 0.98 | 29779 | 297.0 | 294.0 | 299.5 | 289.0 |
| 2021-05-28 | 69.27 (+0.07) | 0.9 (-0.01) | 0.17 (0.0) | 1520 | 5.74 | -59 | 0.22 | 43 | 0.16 | 26479 | 291.5 | 286.0 | 294.5 | 282.0 |
| 2021-05-21 | 69.2 (+0.16) | 0.91 (0.0) | 0.17 (+0.01) | 4672 | 11.56 | 19 | 0.05 | 170 | 0.42 | 40408 | 289.0 | 260.0 | 289.5 | 255.0 |
| 2021-05-14 | 69.04 (-0.56) | 0.91 (+0.02) | 0.16 (-0.04) | -12651 | 21.41 | 305 | 0.52 | -918 | 1.55 | 59088 | 266.5 | 295.0 | 296.0 | 245.0 |
| 2021-05-07 | 69.6 (-0.08) | 0.89 (-0.02) | 0.2 (-0.02) | -1839 | 3.22 | -397 | 0.7 | -692 | 1.21 | 57048 | 293.5 | 306.0 | 310.0 | 276.0 |
| 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 | |||
| 2021-04-29 | 69.68 (+0.26) | 0.91 (-0.01) | 0.22 (0.0) | 6402 | 18.19 | -169 | 0.48 | 98 | 0.28 | 35197 | 302.5 | 298.5 | 313.5 | 296.5 |
| 2021-04-23 | 69.42 (-0.16) | 0.92 (+0.01) | 0.22 (+0.02) | -1899 | 3.04 | 113 | 0.18 | 372 | 0.6 | 62511 | 297.0 | 297.0 | 314.5 | 290.5 |
| 2021-04-16 | 69.58 (-0.09) | 0.91 (0.0) | 0.2 (-0.03) | -3019 | 9.76 | -65 | 0.21 | -606 | 1.96 | 30940 | 296.5 | 300.0 | 300.5 | 286.5 |
| 2021-04-09 | 69.67 (-0.03) | 0.91 (-0.02) | 0.23 (-0.01) | -1211 | 4.88 | -465 | 1.87 | -441 | 1.78 | 24819 | 299.0 | 299.5 | 301.5 | 295.0 |
| 2021-04-01 | 69.7 (+0.16) | 0.93 (+0.03) | 0.24 (+0.04) | 4124 | 12.71 | 338 | 1.04 | 1144 | 3.53 | 32441 | 295.5 | 289.0 | 296.0 | 286.0 |
| 2021-03-26 | 69.54 (+0.1) | 0.9 (-0.02) | 0.2 (-0.01) | 3096 | 11.31 | -373 | 1.36 | -134 | 0.49 | 27371 | 288.0 | 285.0 | 290.0 | 280.0 |
| 2021-03-19 | 69.44 (-0.31) | 0.92 (+0.02) | 0.21 (+0.01) | -8102 | 17.77 | 511 | 1.12 | 207 | 0.45 | 45605 | 283.0 | 278.5 | 291.5 | 277.0 |
| 2021-03-12 | 69.75 (-0.19) | 0.9 (-0.01) | 0.2 (-0.01) | -5374 | 7.55 | -211 | 0.3 | -280 | 0.39 | 71166 | 282.0 | 280.0 | 285.5 | 259.0 |
| 2021-03-05 | 69.94 (-0.08) | 0.91 (0.0) | 0.21 (+0.01) | -2223 | 4.57 | 40 | 0.08 | 101 | 0.21 | 48669 | 275.0 | 297.0 | 297.5 | 273.5 |
| 2021-02-26 | 70.02 (-0.47) | 0.91 (-0.03) | 0.2 (-0.07) | -12531 | 18.87 | -893 | 1.34 | -1820 | 2.74 | 66404 | 280.5 | 304.5 | 307.5 | 280.5 |
| 2021-02-19 | 70.49 (+0.27) | 0.94 (-0.01) | 0.27 (+0.07) | 7143 | 7.87 | -131 | 0.14 | 1921 | 2.12 | 90721 | 300.0 | 305.5 | 313.0 | 281.0 |
| 2021-02-05 | 70.22 (-0.32) | 0.95 (+0.01) | 0.2 (-0.01) | -7941 | 11.3 | 96 | 0.14 | -123 | 0.18 | 70245 | 280.5 | 277.0 | 292.5 | 276.0 |
| 2021-01-29 | 70.54 (+0.04) | 0.94 (-0.01) | 0.21 (-0.02) | 2044 | 3.26 | -260 | 0.42 | -709 | 1.13 | 62628 | 282.5 | 288.0 | 298.0 | 281.0 |
| 2021-01-22 | 70.5 (-0.35) | 0.95 (0.0) | 0.23 (+0.03) | -10281 | 12.68 | 3 | 0.0 | 893 | 1.1 | 81070 | 291.0 | 290.0 | 300.0 | 283.0 |
| 2021-01-15 | 70.85 (-0.44) | 0.95 (+0.01) | 0.2 (0.0) | -10170 | 11.23 | 173 | 0.19 | -102 | 0.11 | 90569 | 299.5 | 307.0 | 323.5 | 297.0 |
| 2021-01-08 | 71.29 (-0.32) | 0.94 (+0.11) | 0.2 (0.0) | -9634 | 8.38 | 2944 | 2.56 | 164 | 0.14 | 114965 | 310.0 | 263.5 | 325.0 | 262.5 |
| 2020-12-31 | 71.61 (+0.22) | 0.83 (-0.01) | 0.2 (+0.03) | 5716 | 27.14 | -45 | 0.21 | 646 | 3.07 | 21062 | 263.0 | 252.0 | 265.0 | 250.5 |
| 2020-12-25 | 71.39 (+0.08) | 0.84 (-0.02) | 0.17 (0.0) | 1893 | 7.21 | -548 | 2.09 | 90 | 0.34 | 26238 | 249.0 | 248.5 | 258.0 | 245.0 |
| 2020-12-18 | 71.31 (+0.3) | 0.86 (-0.01) | 0.17 (+0.01) | 8811 | 19.01 | -127 | 0.27 | 95 | 0.21 | 46338 | 248.0 | 246.0 | 251.5 | 243.0 |
| 2020-12-11 | 71.01 (0.0) | 0.87 (+0.02) | 0.16 (-0.04) | 982 | 1.83 | 369 | 0.69 | -1000 | 1.87 | 53615 | 250.5 | 254.0 | 262.5 | 243.5 |
| 2020-12-04 | 71.01 (+0.11) | 0.85 (+0.01) | 0.2 (-0.02) | 2840 | 3.59 | 320 | 0.4 | -441 | 0.56 | 79137 | 247.0 | 222.5 | 248.0 | 220.0 |
| 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 | |||
| 2020-11-27 | 70.9 (+0.24) | 0.84 (0.0) | 0.22 (-0.04) | 5131 | 13.57 | 49 | 0.13 | -1070 | 2.83 | 37805 | 220.0 | 212.5 | 222.0 | 206.5 |
| 2020-11-20 | 70.66 (+0.26) | 0.84 (0.0) | 0.26 (0.0) | 6912 | 19.13 | -6 | 0.02 | -41 | 0.11 | 36129 | 209.0 | 203.0 | 210.5 | 199.5 |
| 2020-11-13 | 70.4 (+0.27) | 0.84 (+0.01) | 0.26 (+0.01) | 6251 | 19.01 | 346 | 1.05 | 263 | 0.8 | 32888 | 200.5 | 198.5 | 203.5 | 191.0 |
| 2020-11-06 | 70.13 (+0.12) | 0.83 (0.0) | 0.25 (-0.04) | 2952 | 9.09 | -153 | 0.47 | -1108 | 3.41 | 32474 | 194.5 | 187.5 | 197.5 | 184.0 |
| 2020-10-30 | 70.01 (+0.2) | 0.83 (-0.01) | 0.29 (-0.01) | 5023 | 11.97 | -172 | 0.41 | -154 | 0.37 | 41953 | 190.0 | 193.0 | 204.5 | 189.0 |
| 2020-10-23 | 69.81 (+0.08) | 0.84 (0.0) | 0.3 (+0.01) | 3485 | 18.37 | -115 | 0.61 | 290 | 1.53 | 18973 | 192.0 | 194.5 | 198.5 | 191.5 |
| 2020-10-16 | 69.73 (+0.26) | 0.84 (0.0) | 0.29 (0.0) | 6336 | 19.04 | 243 | 0.73 | 1 | 0.0 | 33277 | 195.0 | 197.0 | 197.5 | 192.0 |
| 2020-10-08 | 69.47 (+0.25) | 0.84 (-0.01) | 0.29 (+0.01) | 4874 | 19.12 | -343 | 1.35 | 164 | 0.64 | 25492 | 193.0 | 189.0 | 193.0 | 188.0 |
| 2020-09-30 | 69.22 (+0.17) | 0.85 (-0.01) | 0.28 (0.0) | 4776 | 27.47 | -279 | 1.6 | 56 | 0.32 | 17389 | 189.0 | 178.5 | 189.5 | 177.0 |
| 2020-09-25 | 69.05 (+0.14) | 0.86 (-0.03) | 0.28 (-0.13) | 3508 | 11.76 | -914 | 3.06 | -3443 | 11.54 | 29830 | 176.5 | 191.0 | 192.0 | 176.0 |
| 2020-09-18 | 68.91 (+0.16) | 0.89 (-0.01) | 0.41 (-0.1) | 4174 | 16.97 | -67 | 0.27 | -2604 | 10.59 | 24598 | 191.0 | 190.0 | 192.5 | 187.5 |
| 2020-09-11 | 68.75 (+0.03) | 0.9 (-0.01) | 0.51 (-0.02) | 830 | 3.02 | -365 | 1.33 | -289 | 1.05 | 27448 | 187.5 | 185.5 | 188.0 | 178.5 |
| 2020-09-04 | 68.72 (-0.03) | 0.91 (-0.05) | 0.53 (0.0) | -1016 | 2.55 | -1257 | 3.16 | -138 | 0.35 | 39809 | 186.0 | 194.0 | 196.5 | 184.0 |
| 2020-08-28 | 68.75 (+0.24) | 0.96 (-0.03) | 0.53 (-0.03) | 6450 | 27.48 | -751 | 3.2 | -775 | 3.3 | 23473 | 194.0 | 190.0 | 200.5 | 189.5 |
| 2020-08-21 | 68.51 (+0.43) | 0.99 (-0.06) | 0.56 (-0.02) | 10030 | 27.74 | -1716 | 4.75 | -503 | 1.39 | 36158 | 191.0 | 202.5 | 205.0 | 188.0 |
| 2020-08-14 | 68.08 (+0.3) | 1.05 (-0.01) | 0.58 (-0.02) | 8065 | 20.6 | -112 | 0.29 | -542 | 1.38 | 39153 | 201.5 | 202.0 | 205.0 | 194.0 |
| 2020-08-07 | 67.78 (+0.29) | 1.06 (+0.01) | 0.6 (-0.06) | 7461 | 14.25 | 120 | 0.23 | -1513 | 2.89 | 52359 | 200.5 | 201.0 | 209.5 | 199.0 |
| 2020-07-31 | 67.49 (+0.06) | 1.05 (+0.03) | 0.66 (-0.01) | 1358 | 1.82 | 981 | 1.31 | -208 | 0.28 | 74810 | 200.0 | 187.5 | 203.5 | 183.5 |
| 2020-07-24 | 67.43 (+0.22) | 1.02 (0.0) | 0.67 (-0.03) | 5895 | 12.45 | -217 | 0.46 | -993 | 2.1 | 47368 | 184.5 | 184.0 | 194.0 | 179.0 |
| 2020-07-17 | 67.21 (+0.34) | 1.02 (+0.01) | 0.7 (0.0) | 6811 | 15.53 | 305 | 0.7 | 95 | 0.22 | 43856 | 184.0 | 185.0 | 189.5 | 182.0 |
| 2020-07-10 | 66.87 (+0.27) | 1.01 (-0.01) | 0.7 (+0.05) | 6487 | 10.91 | -128 | 0.22 | 1367 | 2.3 | 59441 | 183.5 | 171.0 | 184.0 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 66.6 (+0.42) | 1.02 (-0.06) | 0.65 (+0.03) | 11674 | 19.69 | -87 | 0.15 | 711 | 1.2 | 59274 | 169.5 | 165.5 | 171.0 | 163.0 |
| 2020-06-24 | 66.18 (+0.3) | 1.08 (+0.07) | 0.62 (+0.02) | 8355 | 20.38 | 1674 | 4.08 | 644 | 1.57 | 41003 | 136.0 | 166.0 | 172.0 | 135.0 |
| 2020-06-19 | 65.88 (+0.53) | 1.01 (+0.11) | 0.6 (+0.05) | 16100 | 24.45 | 2995 | 4.55 | 1222 | 1.86 | 65849 | 166.5 | 156.0 | 166.5 | 152.0 |
| 2020-06-12 | 65.35 (+0.3) | 0.9 (+0.06) | 0.55 (+0.15) | 9721 | 14.01 | 1441 | 2.08 | 3833 | 5.52 | 69407 | 155.0 | 154.5 | 164.5 | 152.5 |
| 2020-06-05 | 65.05 (+0.58) | 0.84 (+0.05) | 0.4 (+0.06) | 14985 | 25.3 | 1289 | 2.18 | 1541 | 2.6 | 59220 | 153.5 | 140.0 | 154.5 | 139.0 |
| 2020-05-29 | 64.47 (-0.15) | 0.79 (-0.01) | 0.34 (+0.02) | -3386 | 13.89 | -269 | 1.1 | 511 | 2.1 | 24374 | 138.0 | 138.0 | 141.5 | 137.0 |
| 2020-05-22 | 64.62 (-0.01) | 0.8 (0.0) | 0.32 (0.0) | -701 | 2.96 | 82 | 0.35 | 65 | 0.27 | 23720 | 138.0 | 138.5 | 142.0 | 137.0 |
| 2020-05-15 | 64.63 (-0.3) | 0.8 (+0.03) | 0.32 (+0.02) | -7566 | 22.23 | 785 | 2.31 | 430 | 1.26 | 34033 | 138.5 | 141.5 | 142.5 | 133.5 |
| 2020-05-08 | 64.93 (-0.29) | 0.77 (+0.03) | 0.3 (+0.02) | -7772 | 26.22 | 900 | 3.04 | 635 | 2.14 | 29640 | 140.0 | 142.0 | 142.0 | 135.0 |
| 2020-04-30 | 65.22 (+0.22) | 0.74 (-0.08) | 0.28 (+0.03) | 6395 | 20.5 | -2146 | 6.88 | 743 | 2.38 | 31189 | 140.0 | 133.0 | 143.0 | 131.5 |
| 2020-04-24 | 65.0 (-0.25) | 0.82 (+0.01) | 0.25 (-0.01) | -4741 | 18.27 | 205 | 0.79 | -247 | 0.95 | 25949 | 131.0 | 132.5 | 133.5 | 125.5 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 66.2 (+0.64) | 2.68 (+0.18) | 0.66 (+0.01) | 16813 | 14.18 | 4638 | 3.91 | 48 | 0.04 | 118579 | 412.0 | 386.0 | 432.5 | 386.0 |
| 2024-11-29 | 65.56 (-0.12) | 2.5 (-0.27) | 0.65 (-0.02) | -1076 | 0.69 | -6957 | 4.49 | -473 | 0.31 | 155014 | 381.0 | 381.0 | 409.0 | 374.5 |
| 2024-10-30 | 65.68 (+0.7) | 2.77 (-0.18) | 0.67 (-0.01) | 17056 | 9.57 | -4108 | 2.31 | -298 | 0.17 | 178150 | 404.0 | 379.5 | 413.0 | 363.5 |
| 2024-09-30 | 64.98 (-0.01) | 2.95 (-0.06) | 0.68 (-0.02) | -1108 | 0.7 | -1460 | 0.93 | -415 | 0.26 | 157298 | 380.5 | 405.0 | 405.0 | 358.5 |
| 2024-08-30 | 64.99 (+0.03) | 3.01 (+0.21) | 0.7 (-0.25) | 1855 | 0.77 | 5302 | 2.2 | -6606 | 2.74 | 240738 | 399.5 | 423.0 | 427.0 | 347.0 |
| 2024-07-31 | 64.96 (+0.24) | 2.8 (+0.73) | 0.95 (-0.07) | 4276 | 1.58 | 14495 | 5.34 | -1828 | 0.67 | 271307 | 414.5 | 388.5 | 435.0 | 369.0 |
| 2024-06-28 | 64.72 (+1.41) | 2.07 (+0.19) | 1.02 (+0.08) | 40720 | 14.99 | 5021 | 1.85 | 2240 | 0.82 | 271649 | 387.5 | 332.5 | 396.0 | 328.5 |
| 2024-05-31 | 63.31 (+0.07) | 1.88 (-0.04) | 0.94 (+0.12) | 4594 | 2.13 | -988 | 0.46 | 3110 | 1.44 | 215863 | 325.0 | 309.5 | 354.0 | 305.0 |
| 2024-04-30 | 63.24 (+0.01) | 1.92 (-0.41) | 0.82 (-0.03) | 76 | 0.04 | -6324 | 3.04 | -815 | 0.39 | 208164 | 320.5 | 343.5 | 346.0 | 292.5 |
| 2024-03-29 | 63.23 (+0.89) | 2.33 (+0.42) | 0.85 (+0.2) | 21708 | 5.85 | 10925 | 2.94 | 5079 | 1.37 | 371283 | 341.0 | 295.0 | 365.0 | 289.0 |
| 2024-02-29 | 62.34 (-0.39) | 1.91 (-0.05) | 0.65 (+0.01) | -8401 | 8.57 | -1299 | 1.32 | 408 | 0.42 | 98051 | 294.5 | 282.0 | 295.0 | 281.5 |
| 2024-01-31 | 62.73 (-1.92) | 1.96 (-0.16) | 0.64 (+0.04) | -53028 | 29.02 | -4193 | 2.29 | 974 | 0.53 | 182715 | 280.0 | 311.0 | 312.5 | 276.5 |
| 2023-12-29 | 64.65 (-0.44) | 2.12 (-0.12) | 0.6 (-0.04) | -11399 | 10.13 | -3085 | 2.74 | -963 | 0.86 | 112570 | 313.5 | 316.0 | 321.5 | 300.0 |
| 2023-11-30 | 65.09 (-0.28) | 2.24 (-0.13) | 0.64 (-0.04) | -8425 | 5.68 | -3250 | 2.19 | -1105 | 0.75 | 148273 | 316.5 | 290.0 | 322.5 | 285.0 |
| 2023-10-31 | 65.37 (-1.23) | 2.37 (-0.22) | 0.68 (0.0) | -31459 | 22.26 | -2774 | 1.96 | -91 | 0.06 | 141326 | 290.5 | 326.0 | 342.5 | 289.5 |
| 2023-09-28 | 66.6 (-0.67) | 2.59 (-0.14) | 0.68 (-0.02) | -17542 | 15.32 | -3734 | 3.26 | -417 | 0.36 | 114497 | 324.5 | 349.0 | 351.0 | 320.0 |
| 2023-08-31 | 67.27 (+0.15) | 2.73 (-0.13) | 0.7 (-0.08) | 3555 | 2.06 | -3377 | 1.96 | -2184 | 1.27 | 172301 | 346.0 | 377.0 | 382.0 | 335.0 |
| 2023-07-31 | 67.12 (+0.1) | 2.86 (-0.06) | 0.78 (-0.05) | 486 | 0.25 | -5640 | 2.94 | -1264 | 0.66 | 191678 | 365.5 | 347.0 | 388.5 | 345.0 |
| 2023-06-30 | 67.02 (-0.39) | 2.92 (+0.32) | 0.83 (+0.16) | -8774 | 3.4 | 8484 | 3.29 | 4293 | 1.66 | 257869 | 344.5 | 316.5 | 385.0 | 310.5 |
| 2023-05-31 | 67.41 (+0.23) | 2.6 (-0.01) | 0.67 (+0.12) | 6350 | 4.93 | -416 | 0.32 | 2943 | 2.28 | 128813 | 316.5 | 302.0 | 324.0 | 293.0 |
| 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 | |||
| 2023-04-28 | 67.18 (+0.08) | 2.61 (-0.03) | 0.55 (+0.06) | 2374 | 1.99 | -717 | 0.6 | 1614 | 1.36 | 119093 | 300.0 | 295.0 | 323.5 | 290.0 |
| 2023-03-31 | 67.1 (+0.02) | 2.64 (-0.12) | 0.49 (0.0) | 445 | 0.31 | -1574 | 1.1 | 155 | 0.11 | 142636 | 301.0 | 282.0 | 307.0 | 282.0 |
| 2023-02-24 | 67.08 (+0.51) | 2.76 (-0.14) | 0.49 (0.0) | 13504 | 12.21 | -3763 | 3.4 | -176 | 0.16 | 110626 | 286.5 | 292.0 | 302.0 | 286.0 |
| 2023-01-31 | 66.57 (-0.04) | 2.9 (-0.08) | 0.49 (+0.03) | -1542 | 1.63 | -1884 | 2.0 | 983 | 1.04 | 94381 | 289.0 | 284.0 | 295.0 | 271.5 |
| 2022-12-30 | 66.61 (+0.08) | 2.98 (+0.09) | 0.46 (-0.21) | 2845 | 2.85 | -183 | 0.18 | -5451 | 5.46 | 99797 | 286.5 | 303.0 | 306.5 | 277.5 |
| 2022-11-30 | 66.53 (+0.97) | 2.89 (-0.03) | 0.67 (-0.07) | 26643 | 17.85 | -711 | 0.48 | -1968 | 1.32 | 149244 | 302.0 | 259.5 | 304.0 | 257.0 |
| 2022-10-31 | 65.56 (-0.04) | 2.92 (+0.21) | 0.74 (+0.13) | -466 | 0.3 | 4592 | 2.94 | 3329 | 2.13 | 156168 | 257.5 | 249.5 | 281.0 | 248.5 |
| 2022-09-30 | 65.6 (-0.25) | 2.71 (+0.14) | 0.61 (+0.01) | -6815 | 6.13 | 3471 | 3.12 | 362 | 0.33 | 111220 | 253.0 | 264.0 | 273.0 | 244.0 |
| 2022-08-31 | 65.85 (+0.2) | 2.57 (+0.01) | 0.6 (-0.03) | 5901 | 4.1 | 256 | 0.18 | -719 | 0.5 | 143957 | 263.0 | 259.5 | 275.5 | 252.0 |
| 2022-07-29 | 65.65 (-0.15) | 2.56 (+0.54) | 0.63 (+0.2) | -4282 | 2.92 | 14092 | 9.61 | 5094 | 3.47 | 146699 | 258.0 | 220.5 | 265.0 | 210.5 |
| 2022-06-30 | 65.8 (-0.31) | 2.02 (+0.31) | 0.43 (+0.1) | -6661 | 6.4 | 4058 | 3.9 | 2657 | 2.55 | 104091 | 221.5 | 242.5 | 242.5 | 219.0 |
| 2022-05-31 | 66.11 (-0.19) | 1.71 (-0.14) | 0.33 (+0.03) | -3595 | 3.75 | -3468 | 3.62 | 676 | 0.71 | 95791 | 241.5 | 250.0 | 250.0 | 217.0 |
| 2022-04-29 | 66.3 (-0.11) | 1.85 (+0.11) | 0.3 (-0.01) | -2559 | 2.69 | 2777 | 2.92 | -192 | 0.2 | 95194 | 250.0 | 265.5 | 269.0 | 236.0 |
| 2022-03-31 | 66.41 (-0.03) | 1.74 (+0.37) | 0.31 (+0.02) | 2054 | 1.21 | 5922 | 3.5 | 618 | 0.37 | 169090 | 268.5 | 249.0 | 270.0 | 234.0 |
| 2022-02-25 | 66.44 (-1.08) | 1.37 (+0.14) | 0.29 (+0.01) | -26795 | 24.81 | 3727 | 3.45 | 141 | 0.13 | 108000 | 246.5 | 271.5 | 277.5 | 246.0 |
| 2022-01-26 | 67.52 (0.0) | 1.23 (+0.03) | 0.28 (-0.01) | 658 | 0.54 | 841 | 0.69 | -196 | 0.16 | 121824 | 268.0 | 276.0 | 302.0 | 266.0 |
| 2021-12-30 | 67.52 (+0.17) | 1.2 (+0.03) | 0.29 (0.0) | 4064 | 4.17 | 740 | 0.76 | 26 | 0.03 | 97569 | 275.0 | 256.0 | 280.0 | 256.0 |
| 2021-11-30 | 67.35 (-0.1) | 1.17 (+0.03) | 0.29 (+0.04) | -2997 | 1.96 | 847 | 0.55 | 1001 | 0.65 | 153149 | 256.0 | 246.5 | 287.5 | 245.0 |
| 2021-10-29 | 67.45 (-0.76) | 1.14 (+0.26) | 0.25 (+0.02) | -20074 | 12.4 | 6666 | 4.12 | 433 | 0.27 | 161855 | 249.5 | 252.0 | 262.0 | 234.5 |
| 2021-09-30 | 68.21 (-0.28) | 0.88 (-0.2) | 0.23 (-0.05) | -8383 | 6.57 | -3996 | 3.13 | -1159 | 0.91 | 127524 | 252.0 | 270.5 | 275.0 | 245.0 |
| 2021-08-31 | 68.49 (-1.29) | 1.08 (-0.18) | 0.28 (-0.01) | -34086 | 22.14 | -4673 | 3.03 | -469 | 0.3 | 153987 | 270.5 | 287.5 | 294.5 | 254.5 |
| 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 | |||
| 2021-07-30 | 69.78 (-0.13) | 1.26 (+0.1) | 0.29 (+0.05) | -5115 | 3.28 | 2588 | 1.66 | 1372 | 0.88 | 155729 | 287.0 | 303.0 | 335.0 | 285.0 |
| 2021-06-30 | 69.91 (+0.59) | 1.16 (+0.26) | 0.24 (+0.07) | 15984 | 12.96 | 3367 | 2.73 | 1839 | 1.49 | 123333 | 303.0 | 295.0 | 307.0 | 289.0 |
| 2021-05-31 | 69.32 (-0.36) | 0.9 (-0.01) | 0.17 (-0.05) | -6892 | 3.65 | -138 | 0.07 | -1353 | 0.72 | 188956 | 296.0 | 306.0 | 310.0 | 245.0 |
| 2021-04-29 | 69.68 (+0.13) | 0.91 (-0.02) | 0.22 (-0.01) | 4172 | 2.54 | -585 | 0.36 | -204 | 0.12 | 164060 | 302.5 | 290.0 | 314.5 | 286.5 |
| 2021-03-31 | 69.55 (-0.47) | 0.93 (+0.02) | 0.23 (+0.03) | -12378 | 5.77 | 304 | 0.14 | 665 | 0.31 | 214662 | 288.0 | 297.0 | 297.5 | 259.0 |
| 2021-02-26 | 70.02 (-0.52) | 0.91 (-0.03) | 0.2 (-0.01) | -13329 | 5.86 | -928 | 0.41 | -22 | 0.01 | 227371 | 280.5 | 277.0 | 313.0 | 276.0 |
| 2021-01-29 | 70.54 (-1.07) | 0.94 (+0.11) | 0.21 (+0.01) | -28041 | 8.03 | 2860 | 0.82 | 246 | 0.07 | 349233 | 282.5 | 263.5 | 325.0 | 262.5 |
| 2020-12-31 | 71.61 (+0.68) | 0.83 (-0.01) | 0.2 (-0.01) | 19915 | 9.49 | -22 | 0.01 | -485 | 0.23 | 209895 | 263.0 | 229.0 | 265.0 | 223.0 |
| 2020-11-30 | 70.93 (+0.92) | 0.84 (+0.01) | 0.21 (-0.08) | 21573 | 13.85 | 227 | 0.15 | -2081 | 1.34 | 155795 | 224.5 | 187.5 | 228.5 | 184.0 |
| 2020-10-30 | 70.01 (+0.79) | 0.83 (-0.02) | 0.29 (+0.01) | 19718 | 16.47 | -387 | 0.32 | 301 | 0.25 | 119696 | 190.0 | 189.0 | 204.5 | 188.0 |
| 2020-09-30 | 69.22 (+0.46) | 0.85 (-0.1) | 0.28 (-0.25) | 12255 | 9.29 | -2705 | 2.05 | -6353 | 4.81 | 131968 | 189.0 | 190.0 | 194.5 | 176.0 |
| 2020-08-31 | 68.76 (+1.27) | 0.95 (-0.1) | 0.53 (-0.13) | 32023 | 20.24 | -2636 | 1.67 | -3398 | 2.15 | 158252 | 189.0 | 201.0 | 209.5 | 188.0 |
| 2020-07-31 | 67.49 (+1.16) | 1.05 (+0.01) | 0.66 (+0.01) | 27886 | 10.84 | 457 | 0.18 | 332 | 0.13 | 257305 | 200.0 | 167.5 | 203.5 | 163.0 |
| 2020-06-30 | 66.33 (+1.86) | 1.04 (+0.25) | 0.65 (+0.31) | 53500 | 20.35 | 7796 | 2.97 | 7880 | 3.0 | 262927 | 167.5 | 140.0 | 172.0 | 135.0 |
| 2020-05-29 | 64.47 (-0.75) | 0.79 (+0.05) | 0.34 (+0.06) | -19425 | 17.38 | 1498 | 1.34 | 1641 | 1.47 | 111768 | 138.0 | 142.0 | 142.5 | 133.5 |
| 2020-04-30 | 65.22 (-0.11) | 0.74 (+0.06) | 0.28 (+0.01) | -426 | 0.33 | 1543 | 1.18 | 236 | 0.18 | 130506 | 140.0 | 121.0 | 143.0 | 116.0 |
| 2020-03-31 | 65.33 (-1.7) | 0.68 (+0.21) | 0.27 (-0.01) | -42526 | 21.95 | -174 | 0.09 | -375 | 0.19 | 193741 | 120.5 | 136.0 | 142.5 | 108.5 |
| 2020-02-27 | 67.03 (-0.11) | 0.47 (-0.08) | 0.28 (0.0) | -1656 | 1.78 | -1996 | 2.14 | 104 | 0.11 | 93151 | 140.0 | 139.0 | 147.5 | 137.5 |
| 2020-01-31 | 67.14 () | 0.55 () | 0.28 () | 2612 | 0 | -682 | 0 | -338 | 0 | 0 | ||||
