- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 74.48 (0.0) | 1.52 (+0.01) | 1.11 (0.0) | -222 | 0.79 | 187 | 0.67 | -437 | 1.56 | 27992 | 960.0 | 967.0 | 971.0 | 959.0 |
| 2024-07-01 | 74.48 (0.0) | 1.51 (0.0) | 1.11 (0.0) | -863 | 4.12 | 81 | 0.39 | 119 | 0.57 | 20936 | 968.0 | 968.0 | 977.0 | 965.0 |
| 2024-06-28 | 74.48 (0.0) | 1.51 (0.0) | 1.11 (+0.01) | 423 | 0.98 | 58 | 0.13 | 1146 | 2.67 | 42998 | 966.0 | 956.0 | 971.0 | 955.0 |
| 2024-06-27 | 74.48 (-0.01) | 1.51 (0.0) | 1.1 (0.0) | -2005 | 4.86 | -120 | 0.29 | 431 | 1.04 | 41276 | 960.0 | 951.0 | 961.0 | 949.0 |
| 2024-06-26 | 74.49 (0.0) | 1.51 (0.0) | 1.1 (0.0) | 2053 | 4.21 | 307 | 0.63 | -336 | 0.69 | 48821 | 960.0 | 951.0 | 960.0 | 951.0 |
| 2024-06-25 | 74.49 (-0.01) | 1.51 (0.0) | 1.1 (0.0) | -3509 | 5.65 | 166 | 0.27 | 244 | 0.39 | 62079 | 945.0 | 925.0 | 945.0 | 923.0 |
| 2024-06-24 | 74.5 (-0.08) | 1.51 (0.0) | 1.1 (0.0) | -21256 | 28.69 | 58 | 0.08 | 316 | 0.43 | 74081 | 940.0 | 958.0 | 960.0 | 940.0 |
| 2024-06-21 | 74.58 (-0.02) | 1.51 (-0.01) | 1.1 (0.0) | -5342 | 5.45 | -1110 | 1.13 | -300 | 0.31 | 97995 | 970.0 | 961.0 | 978.0 | 960.0 |
| 2024-06-20 | 74.6 (-0.04) | 1.52 (0.0) | 1.1 (+0.01) | -8939 | 17.14 | 434 | 0.83 | 3283 | 6.3 | 52144 | 981.0 | 971.0 | 981.0 | 971.0 |
| 2024-06-19 | 74.64 (+0.05) | 1.52 (+0.01) | 1.09 (0.0) | 12775 | 16.66 | 367 | 0.48 | -725 | 0.95 | 76684 | 981.0 | 953.0 | 984.0 | 953.0 |
| 2024-06-18 | 74.59 (+0.02) | 1.51 (0.0) | 1.09 (0.0) | 6810 | 16.66 | 366 | 0.9 | 546 | 1.34 | 40870 | 943.0 | 944.0 | 950.0 | 940.0 |
| 2024-06-17 | 74.57 (-0.02) | 1.51 (0.0) | 1.09 (0.0) | -6756 | 23.46 | 235 | 0.82 | -54 | 0.19 | 28796 | 921.0 | 913.0 | 925.0 | 913.0 |
| 2024-06-14 | 74.59 (-0.01) | 1.51 (0.0) | 1.09 (0.0) | -3435 | 7.94 | 184 | 0.43 | 884 | 2.04 | 43289 | 922.0 | 916.0 | 922.0 | 905.0 |
| 2024-06-13 | 74.6 (+0.06) | 1.51 (0.0) | 1.09 (0.0) | 6643 | 11.14 | 388 | 0.65 | 97 | 0.16 | 59656 | 919.0 | 923.0 | 935.0 | 911.0 |
| 2024-06-12 | 74.54 (+0.04) | 1.51 (0.0) | 1.09 (0.0) | 10880 | 20.97 | 393 | 0.76 | -135 | 0.26 | 51874 | 909.0 | 888.0 | 914.0 | 888.0 |
| 2024-06-11 | 74.5 (0.0) | 1.51 (0.0) | 1.09 (0.0) | -7080 | 12.33 | 323 | 0.56 | -80 | 0.14 | 57435 | 883.0 | 892.0 | 895.0 | 883.0 |
| 2024-06-07 | 74.5 (-0.11) | 1.51 (0.0) | 1.09 (0.0) | -15384 | 34.58 | -38 | 0.09 | 10 | 0.02 | 44489 | 879.0 | 885.0 | 888.0 | 879.0 |
| 2024-06-06 | 74.61 (+0.01) | 1.51 (+0.01) | 1.09 (0.0) | 14806 | 22.0 | 794 | 1.18 | -600 | 0.89 | 67300 | 894.0 | 893.0 | 899.0 | 885.0 |
| 2024-06-05 | 74.6 (-0.04) | 1.5 (0.0) | 1.09 (0.0) | -508 | 1.35 | 501 | 1.33 | -699 | 1.86 | 37531 | 854.0 | 841.0 | 857.0 | 835.0 |
| 2024-06-04 | 74.64 (-0.04) | 1.5 (0.0) | 1.09 (0.0) | -2929 | 9.44 | -91 | 0.29 | -636 | 2.05 | 31031 | 839.0 | 844.0 | 851.0 | 837.0 |
| 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 | |||
| 2024-06-03 | 74.68 (+0.03) | 1.5 (0.0) | 1.09 (0.0) | 7151 | 24.14 | 221 | 0.75 | 1050 | 3.54 | 29629 | 846.0 | 839.0 | 853.0 | 837.0 |
| 2024-05-31 | 74.65 (-0.07) | 1.5 (0.0) | 1.09 (0.0) | -17105 | 18.97 | 107 | 0.12 | 225 | 0.25 | 90177 | 821.0 | 838.0 | 846.0 | 821.0 |
| 2024-05-30 | 74.72 (-0.06) | 1.5 (0.0) | 1.09 (0.0) | -14918 | 35.07 | 119 | 0.28 | -442 | 1.04 | 42535 | 838.0 | 841.0 | 848.0 | 838.0 |
| 2024-05-29 | 74.78 (-0.01) | 1.5 (0.0) | 1.09 (0.0) | -1419 | 2.78 | -70 | 0.14 | 275 | 0.54 | 51073 | 857.0 | 861.0 | 868.0 | 856.0 |
| 2024-05-28 | 74.79 (-0.02) | 1.5 (0.0) | 1.09 (0.0) | -5624 | 17.19 | 9 | 0.03 | 152 | 0.46 | 32712 | 865.0 | 867.0 | 873.0 | 865.0 |
| 2024-05-27 | 74.81 (-0.02) | 1.5 (0.0) | 1.09 (0.0) | -5198 | 15.9 | -20 | 0.06 | 875 | 2.68 | 32691 | 869.0 | 872.0 | 878.0 | 866.0 |
| 2024-05-24 | 74.83 (+0.01) | 1.5 (0.0) | 1.09 (0.0) | 1738 | 4.65 | -227 | 0.61 | -301 | 0.81 | 37353 | 867.0 | 858.0 | 872.0 | 858.0 |
| 2024-05-23 | 74.82 (+0.02) | 1.5 (0.0) | 1.09 (0.0) | 5218 | 12.8 | -71 | 0.17 | -228 | 0.56 | 40771 | 875.0 | 875.0 | 877.0 | 867.0 |
| 2024-05-22 | 74.8 (+0.05) | 1.5 (0.0) | 1.09 (+0.01) | 12824 | 31.35 | 17 | 0.04 | 793 | 1.94 | 40904 | 864.0 | 845.0 | 865.0 | 843.0 |
| 2024-05-21 | 74.75 (+0.01) | 1.5 (0.0) | 1.08 (0.0) | 3737 | 18.19 | 126 | 0.61 | 239 | 1.16 | 20548 | 841.0 | 830.0 | 841.0 | 830.0 |
| 2024-05-20 | 74.74 (-0.01) | 1.5 (0.0) | 1.08 (0.0) | -3091 | 10.25 | 70 | 0.23 | 1718 | 5.7 | 30148 | 835.0 | 834.0 | 838.0 | 822.0 |
| 2024-05-17 | 74.75 (+0.01) | 1.5 (0.0) | 1.08 (+0.01) | 3337 | 11.98 | 117 | 0.42 | 611 | 2.19 | 27855 | 835.0 | 848.0 | 848.0 | 834.0 |
| 2024-05-16 | 74.74 (+0.03) | 1.5 (0.0) | 1.07 (0.0) | 7786 | 16.83 | -292 | 0.63 | 2004 | 4.33 | 46276 | 841.0 | 852.0 | 856.0 | 837.0 |
| 2024-05-15 | 74.71 (+0.05) | 1.5 (0.0) | 1.07 (+0.01) | 11230 | 26.86 | -16 | 0.04 | 1277 | 3.05 | 41805 | 839.0 | 838.0 | 844.0 | 837.0 |
| 2024-05-14 | 74.66 (+0.02) | 1.5 (0.0) | 1.06 (0.0) | 5899 | 19.89 | -15 | 0.05 | -63 | 0.21 | 29663 | 825.0 | 816.0 | 825.0 | 811.0 |
| 2024-05-13 | 74.64 (+0.06) | 1.5 (0.0) | 1.06 (-0.01) | 15952 | 41.82 | 673 | 1.76 | -1366 | 3.58 | 38146 | 819.0 | 823.0 | 825.0 | 818.0 |
| 2024-05-10 | 74.58 (+0.02) | 1.5 (0.0) | 1.07 (+0.01) | 6175 | 22.41 | 34 | 0.12 | 2757 | 10.0 | 27560 | 802.0 | 803.0 | 807.0 | 798.0 |
| 2024-05-09 | 74.56 (-0.01) | 1.5 (0.0) | 1.06 (+0.01) | -4198 | 18.36 | 18 | 0.08 | 1308 | 5.72 | 22863 | 796.0 | 798.0 | 802.0 | 796.0 |
| 2024-05-08 | 74.57 (+0.02) | 1.5 (0.0) | 1.05 (0.0) | 4114 | 18.22 | -118 | 0.52 | -109 | 0.48 | 22585 | 802.0 | 794.0 | 802.0 | 792.0 |
| 2024-05-07 | 74.55 (+0.06) | 1.5 (0.0) | 1.05 (0.0) | 16169 | 45.02 | 22 | 0.06 | 384 | 1.07 | 35917 | 800.0 | 797.0 | 800.0 | 792.0 |
| 2024-05-06 | 74.49 (+0.05) | 1.5 (0.0) | 1.05 (0.0) | 10581 | 31.37 | 131 | 0.39 | 845 | 2.5 | 33733 | 786.0 | 791.0 | 793.0 | 786.0 |
| 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 | |||
| 2024-05-03 | 74.44 (+0.06) | 1.5 (0.0) | 1.05 (0.0) | 13351 | 43.03 | -554 | 1.79 | -126 | 0.41 | 31026 | 780.0 | 788.0 | 788.0 | 773.0 |
| 2024-05-02 | 74.38 (-0.04) | 1.5 (0.0) | 1.05 (+0.01) | -8856 | 18.63 | -50 | 0.11 | 1737 | 3.65 | 47536 | 772.0 | 789.0 | 789.0 | 772.0 |
| 2024-04-30 | 74.42 (+0.02) | 1.5 (0.0) | 1.04 (0.0) | 3936 | 9.46 | -215 | 0.52 | -445 | 1.07 | 41627 | 790.0 | 797.0 | 802.0 | 790.0 |
| 2024-04-29 | 74.4 (+0.03) | 1.5 (0.0) | 1.04 (0.0) | 9081 | 29.58 | -182 | 0.59 | 610 | 1.99 | 30704 | 795.0 | 790.0 | 795.0 | 787.0 |
| 2024-04-26 | 74.37 (+0.06) | 1.5 (-0.01) | 1.04 (0.0) | 15909 | 45.82 | -1413 | 4.07 | 174 | 0.5 | 34721 | 782.0 | 788.0 | 789.0 | 782.0 |
| 2024-04-25 | 74.31 (-0.03) | 1.51 (0.0) | 1.04 (0.0) | -9086 | 29.8 | 175 | 0.57 | -84 | 0.28 | 30492 | 766.0 | 770.0 | 774.0 | 765.0 |
| 2024-04-24 | 74.34 (+0.05) | 1.51 (0.0) | 1.04 (+0.01) | 13376 | 32.11 | -358 | 0.86 | 1429 | 3.43 | 41652 | 783.0 | 770.0 | 785.0 | 769.0 |
| 2024-04-23 | 74.29 (+0.01) | 1.51 (0.0) | 1.03 (0.0) | 2979 | 9.29 | 175 | 0.55 | 263 | 0.82 | 32067 | 754.0 | 761.0 | 761.0 | 752.0 |
| 2024-04-22 | 74.28 (-0.03) | 1.51 (-0.16) | 1.03 (0.0) | -8303 | 15.86 | 261 | 0.5 | 1250 | 2.39 | 52354 | 742.0 | 740.0 | 757.0 | 740.0 |
| 2024-04-19 | 74.31 (-0.21) | 1.67 (0.0) | 1.03 (-0.01) | -55140 | 38.33 | -200 | 0.14 | -2766 | 1.92 | 143868 | 750.0 | 769.0 | 770.0 | 746.0 |
| 2024-04-18 | 74.52 (-0.03) | 1.67 (0.0) | 1.04 (0.0) | -7933 | 17.33 | -1363 | 2.98 | 877 | 1.92 | 45765 | 804.0 | 796.0 | 810.0 | 792.0 |
| 2024-04-17 | 74.55 (-0.02) | 1.67 (0.0) | 1.04 (+0.01) | -3970 | 10.84 | -76 | 0.21 | 388 | 1.06 | 36616 | 804.0 | 798.0 | 808.0 | 793.0 |
| 2024-04-16 | 74.57 (-0.06) | 1.67 (0.0) | 1.03 (-0.01) | -15290 | 28.25 | -275 | 0.51 | -393 | 0.73 | 54120 | 788.0 | 802.0 | 803.0 | 785.0 |
| 2024-04-15 | 74.63 (-0.04) | 1.67 (0.0) | 1.04 (+0.01) | -11842 | 28.71 | 289 | 0.7 | 576 | 1.4 | 41251 | 806.0 | 804.0 | 812.0 | 803.0 |
| 2024-04-12 | 74.67 (-0.01) | 1.67 (-0.01) | 1.03 (-0.01) | -2047 | 6.3 | -427 | 1.31 | -1096 | 3.38 | 32473 | 818.0 | 823.0 | 826.0 | 817.0 |
| 2024-04-11 | 74.68 (0.0) | 1.68 (+0.01) | 1.04 (0.0) | -498 | 1.79 | 0 | 0.0 | 451 | 1.62 | 27772 | 820.0 | 811.0 | 820.0 | 811.0 |
| 2024-04-10 | 74.68 (-0.02) | 1.67 (0.0) | 1.04 (0.0) | -5896 | 18.95 | 190 | 0.61 | 229 | 0.74 | 31109 | 815.0 | 815.0 | 819.0 | 810.0 |
| 2024-04-09 | 74.7 (+0.07) | 1.67 (0.0) | 1.04 (+0.01) | 19100 | 30.99 | 586 | 0.95 | 669 | 1.09 | 61642 | 819.0 | 795.0 | 820.0 | 792.0 |
| 2024-04-08 | 74.63 (0.0) | 1.67 (0.0) | 1.03 (0.0) | -422 | 1.04 | -208 | 0.51 | 554 | 1.37 | 40567 | 783.0 | 789.0 | 792.0 | 783.0 |
| 2024-04-03 | 74.63 (0.0) | 1.67 (0.0) | 1.03 (0.0) | -85 | 0.26 | -60 | 0.18 | 321 | 0.98 | 32909 | 780.0 | 783.0 | 785.0 | 778.0 |
| 2024-04-02 | 74.63 (+0.04) | 1.67 (0.0) | 1.03 (0.0) | 11547 | 27.35 | 14 | 0.03 | 1170 | 2.77 | 42219 | 790.0 | 784.0 | 790.0 | 783.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-01 | 74.59 (+0.01) | 1.67 (-0.01) | 1.03 (+0.01) | 1169 | 5.23 | -844 | 3.78 | 1358 | 6.08 | 22348 | 770.0 | 783.0 | 783.0 | 769.0 |
| 2024-03-29 | 74.58 (+0.03) | 1.68 (0.0) | 1.02 (0.0) | 7736 | 38.27 | -213 | 1.05 | -829 | 4.1 | 20212 | 779.0 | 769.0 | 781.0 | 768.0 |
| 2024-03-28 | 74.55 (-0.03) | 1.68 (0.0) | 1.02 (0.0) | -6551 | 23.07 | -315 | 1.11 | 47 | 0.17 | 28393 | 769.0 | 774.0 | 776.0 | 768.0 |
| 2024-03-27 | 74.58 (-0.01) | 1.68 (0.0) | 1.02 (0.0) | -3943 | 19.98 | 29 | 0.15 | 124 | 0.63 | 19732 | 779.0 | 785.0 | 785.0 | 779.0 |
| 2024-03-26 | 74.59 (+0.01) | 1.68 (0.0) | 1.02 (0.0) | 4232 | 9.82 | 60 | 0.14 | 140 | 0.32 | 43103 | 782.0 | 788.0 | 792.0 | 776.0 |
| 2024-03-25 | 74.58 (0.0) | 1.68 (0.0) | 1.02 (0.0) | -6 | 0.03 | -217 | 1.02 | 672 | 3.17 | 21223 | 780.0 | 783.0 | 788.0 | 779.0 |
| 2024-03-22 | 74.58 (+0.03) | 1.68 (0.0) | 1.02 (+0.01) | 4023 | 12.33 | -157 | 0.48 | 1309 | 4.01 | 32629 | 785.0 | 788.0 | 789.0 | 775.0 |
| 2024-03-21 | 74.55 (+0.05) | 1.68 (0.0) | 1.01 (+0.01) | 11869 | 24.85 | 117 | 0.24 | 2660 | 5.57 | 47759 | 784.0 | 773.0 | 784.0 | 772.0 |
| 2024-03-20 | 74.5 (-0.01) | 1.68 (0.0) | 1.0 (-0.01) | -2258 | 4.63 | -299 | 0.61 | -795 | 1.63 | 48788 | 758.0 | 764.0 | 769.0 | 752.0 |
| 2024-03-19 | 74.51 (+0.01) | 1.68 (0.0) | 1.01 (0.0) | 1436 | 4.48 | -833 | 2.6 | -1620 | 5.05 | 32078 | 762.0 | 758.0 | 765.0 | 755.0 |
| 2024-03-18 | 74.5 (0.0) | 1.68 (-0.01) | 1.01 (0.0) | 243 | 0.53 | -513 | 1.12 | 829 | 1.8 | 46006 | 764.0 | 754.0 | 765.0 | 754.0 |
| 2024-03-15 | 74.5 (-0.08) | 1.69 (0.0) | 1.01 (+0.01) | -18597 | 23.08 | -1940 | 2.41 | 1505 | 1.87 | 80580 | 753.0 | 771.0 | 777.0 | 753.0 |
| 2024-03-14 | 74.58 (+0.01) | 1.69 (0.0) | 1.0 (0.0) | 1408 | 2.88 | -415 | 0.85 | 99 | 0.2 | 48964 | 784.0 | 779.0 | 785.0 | 770.0 |
| 2024-03-13 | 74.57 (+0.03) | 1.69 (0.0) | 1.0 (-0.01) | 6898 | 15.99 | -138 | 0.32 | -1375 | 3.19 | 43130 | 779.0 | 785.0 | 785.0 | 777.0 |
| 2024-03-12 | 74.54 (-0.02) | 1.69 (0.0) | 1.01 (+0.01) | -1987 | 3.14 | 83 | 0.13 | 2517 | 3.97 | 63336 | 770.0 | 757.0 | 771.0 | 754.0 |
| 2024-03-11 | 74.56 (-0.04) | 1.69 (-0.01) | 1.0 (+0.01) | -13430 | 18.29 | -234 | 0.32 | 2793 | 3.8 | 73436 | 766.0 | 768.0 | 778.0 | 761.0 |
| 2024-03-08 | 74.6 (+0.09) | 1.7 (0.0) | 0.99 (0.0) | 20821 | 21.23 | -277 | 0.28 | -338 | 0.34 | 98069 | 784.0 | 795.0 | 796.0 | 772.0 |
| 2024-03-07 | 74.51 (+0.08) | 1.7 (0.0) | 0.99 (0.0) | 20061 | 24.96 | -178 | 0.22 | -321 | 0.4 | 80382 | 760.0 | 755.0 | 769.0 | 754.0 |
| 2024-03-06 | 74.43 (+0.02) | 1.7 (0.0) | 0.99 (0.0) | 3374 | 6.43 | -339 | 0.65 | 50 | 0.1 | 52464 | 735.0 | 718.0 | 738.0 | 717.0 |
| 2024-03-05 | 74.41 (+0.03) | 1.7 (0.0) | 0.99 (-0.01) | 7307 | 9.97 | -797 | 1.09 | -1664 | 2.27 | 73299 | 730.0 | 735.0 | 738.0 | 728.0 |
| 2024-03-04 | 74.38 (+0.19) | 1.7 (0.0) | 1.0 (0.0) | 50094 | 51.53 | -60 | 0.06 | -130 | 0.13 | 97210 | 725.0 | 714.0 | 725.0 | 711.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-01 | 74.19 (+0.02) | 1.7 (0.0) | 1.0 (0.0) | 4709 | 19.49 | -333 | 1.38 | 335 | 1.39 | 24167 | 689.0 | 697.0 | 697.0 | 688.0 |
| 2024-02-29 | 74.17 (-0.02) | 1.7 (0.0) | 1.0 (+0.01) | -3985 | 6.72 | -271 | 0.46 | 2146 | 3.62 | 59337 | 690.0 | 691.0 | 698.0 | 688.0 |
| 2024-02-27 | 74.19 (+0.02) | 1.7 (-0.01) | 0.99 (0.0) | 4624 | 13.07 | -288 | 0.81 | -183 | 0.52 | 35389 | 698.0 | 700.0 | 701.0 | 691.0 |
| 2024-02-26 | 74.17 (+0.02) | 1.71 (0.0) | 0.99 (+0.01) | 5093 | 16.99 | -223 | 0.74 | 1521 | 5.07 | 29976 | 698.0 | 700.0 | 700.0 | 695.0 |
| 2024-02-23 | 74.15 (+0.09) | 1.71 (0.0) | 0.98 (-0.01) | 20881 | 43.14 | -366 | 0.76 | -570 | 1.18 | 48404 | 697.0 | 701.0 | 703.0 | 696.0 |
| 2024-02-22 | 74.06 (+0.03) | 1.71 (0.0) | 0.99 (+0.01) | 7728 | 22.55 | 38 | 0.11 | 2125 | 6.2 | 34269 | 692.0 | 695.0 | 695.0 | 685.0 |
| 2024-02-21 | 74.03 (-0.03) | 1.71 (0.0) | 0.98 (+0.01) | -5942 | 18.58 | 39 | 0.12 | 1514 | 4.73 | 31980 | 681.0 | 678.0 | 683.0 | 678.0 |
| 2024-02-20 | 74.06 (+0.02) | 1.71 (0.0) | 0.97 (-0.01) | 2641 | 8.41 | -12 | 0.04 | -1188 | 3.78 | 31403 | 687.0 | 675.0 | 688.0 | 675.0 |
| 2024-02-19 | 74.04 (-0.04) | 1.71 (0.0) | 0.98 (+0.01) | -10732 | 29.51 | 82 | 0.23 | 1855 | 5.1 | 36366 | 678.0 | 674.0 | 682.0 | 674.0 |
| 2024-02-16 | 74.08 (-0.02) | 1.71 (0.0) | 0.97 (+0.01) | -7088 | 14.48 | -312 | 0.64 | 2928 | 5.98 | 48963 | 683.0 | 697.0 | 699.0 | 683.0 |
| 2024-02-15 | 74.1 (+0.17) | 1.71 (0.0) | 0.96 (0.0) | 42447 | 32.09 | -38 | 0.03 | 465 | 0.35 | 132263 | 697.0 | 709.0 | 709.0 | 693.0 |
| 2024-02-05 | 73.93 (+0.04) | 1.71 (0.0) | 0.96 (0.0) | 10957 | 22.81 | -1322 | 2.75 | -852 | 1.77 | 48037 | 646.0 | 645.0 | 647.0 | 638.0 |
| 2024-02-02 | 73.89 (+0.03) | 1.71 (0.0) | 0.96 (0.0) | 8400 | 30.22 | -263 | 0.95 | 176 | 0.63 | 27797 | 635.0 | 633.0 | 635.0 | 628.0 |
| 2024-02-01 | 73.86 (+0.04) | 1.71 (-0.01) | 0.96 (+0.01) | 10793 | 23.0 | -188 | 0.4 | 1418 | 3.02 | 46924 | 628.0 | 625.0 | 628.0 | 619.0 |
| 2024-01-31 | 73.82 (-0.02) | 1.72 (0.0) | 0.95 (0.0) | -6350 | 13.35 | -926 | 1.95 | 1417 | 2.98 | 47554 | 628.0 | 634.0 | 637.0 | 626.0 |
| 2024-01-30 | 73.84 (+0.01) | 1.72 (0.0) | 0.95 (0.0) | 2205 | 5.46 | -558 | 1.38 | -131 | 0.32 | 40398 | 642.0 | 642.0 | 647.0 | 642.0 |
| 2024-01-29 | 73.83 (+0.04) | 1.72 (0.0) | 0.95 (0.0) | 6523 | 21.87 | 331 | 1.11 | 169 | 0.57 | 29828 | 648.0 | 646.0 | 648.0 | 644.0 |
| 2024-01-26 | 73.79 (+0.07) | 1.72 (0.0) | 0.95 (0.0) | 17906 | 40.6 | 441 | 1.0 | -970 | 2.2 | 44103 | 644.0 | 644.0 | 646.0 | 639.0 |
| 2024-01-25 | 73.72 (+0.14) | 1.72 (0.0) | 0.95 (0.0) | 34188 | 57.74 | -98 | 0.17 | 199 | 0.34 | 59214 | 642.0 | 635.0 | 642.0 | 633.0 |
| 2024-01-24 | 73.58 (+0.03) | 1.72 (0.0) | 0.95 (0.0) | 8450 | 28.26 | -157 | 0.52 | -531 | 1.78 | 29905 | 627.0 | 628.0 | 630.0 | 624.0 |
| 2024-01-23 | 73.55 (+0.04) | 1.72 (0.0) | 0.95 (0.0) | 11160 | 24.39 | -642 | 1.4 | 134 | 0.29 | 45761 | 628.0 | 629.0 | 629.0 | 622.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-22 | 73.51 (+0.08) | 1.72 (-0.01) | 0.95 (0.0) | 18518 | 26.14 | -434 | 0.61 | 116 | 0.16 | 70829 | 626.0 | 633.0 | 633.0 | 623.0 |
| 2024-01-19 | 73.43 (+0.43) | 1.73 (0.0) | 0.95 (0.0) | 112956 | 64.12 | 1142 | 0.65 | 941 | 0.53 | 176166 | 626.0 | 625.0 | 627.0 | 614.0 |
| 2024-01-18 | 73.0 (+0.02) | 1.73 (0.0) | 0.95 (+0.01) | 8177 | 22.25 | 751 | 2.04 | 1956 | 5.32 | 36746 | 588.0 | 586.0 | 589.0 | 585.0 |
| 2024-01-17 | 72.98 (-0.06) | 1.73 (+0.01) | 0.94 (+0.02) | -16038 | 34.23 | 396 | 0.85 | 6314 | 13.48 | 46857 | 581.0 | 583.0 | 584.0 | 578.0 |
| 2024-01-16 | 73.04 (-0.01) | 1.72 (-0.01) | 0.92 (+0.01) | -8039 | 27.83 | -1854 | 6.42 | 1803 | 6.24 | 28889 | 580.0 | 581.0 | 588.0 | 579.0 |
| 2024-01-15 | 73.05 (0.0) | 1.73 (0.0) | 0.91 (0.0) | 405 | 1.85 | 143 | 0.65 | 846 | 3.86 | 21900 | 586.0 | 590.0 | 590.0 | 585.0 |
| 2024-01-12 | 73.05 (-0.01) | 1.73 (0.0) | 0.91 (0.0) | -2128 | 12.07 | -668 | 3.79 | 195 | 1.11 | 17636 | 584.0 | 581.0 | 588.0 | 581.0 |
| 2024-01-11 | 73.06 (-0.01) | 1.73 (-0.01) | 0.91 (0.0) | -1546 | 5.55 | -630 | 2.26 | 32 | 0.11 | 27842 | 586.0 | 586.0 | 589.0 | 583.0 |
| 2024-01-10 | 73.07 (+0.01) | 1.74 (0.0) | 0.91 (+0.01) | -152 | 1.11 | -104 | 0.76 | 27 | 0.2 | 13708 | 584.0 | 581.0 | 586.0 | 580.0 |
| 2024-01-09 | 73.06 (+0.02) | 1.74 (+0.01) | 0.9 (0.0) | 3702 | 15.61 | 1522 | 6.42 | 20 | 0.08 | 23718 | 586.0 | 588.0 | 589.0 | 583.0 |
| 2024-01-08 | 73.04 (+0.02) | 1.73 (0.0) | 0.9 (-0.01) | 4980 | 25.84 | 419 | 2.17 | -320 | 1.66 | 19270 | 583.0 | 582.0 | 585.0 | 579.0 |
| 2024-01-05 | 73.02 (-0.03) | 1.73 (0.0) | 0.91 (0.0) | -7850 | 35.67 | 28 | 0.13 | 74 | 0.34 | 22008 | 576.0 | 578.0 | 580.0 | 574.0 |
| 2024-01-04 | 73.05 (0.0) | 1.73 (0.0) | 0.91 (0.0) | 79 | 0.44 | 246 | 1.36 | 55 | 0.3 | 18063 | 580.0 | 580.0 | 581.0 | 577.0 |
| 2024-01-03 | 73.05 (-0.03) | 1.73 (+0.01) | 0.91 (0.0) | -7592 | 18.92 | 592 | 1.48 | -250 | 0.62 | 40134 | 578.0 | 584.0 | 585.0 | 576.0 |
| 2024-01-02 | 73.08 (+0.03) | 1.72 (0.0) | 0.91 (0.0) | 7832 | 27.97 | 759 | 2.71 | -1008 | 3.6 | 27997 | 593.0 | 590.0 | 593.0 | 589.0 |
| 2023-12-29 | 73.05 (+0.03) | 1.72 (0.0) | 0.91 (0.0) | 5524 | 27.41 | 226 | 1.12 | -746 | 3.7 | 20155 | 593.0 | 589.0 | 593.0 | 589.0 |
| 2023-12-28 | 73.02 (+0.05) | 1.72 (0.0) | 0.91 (-0.01) | 13824 | 50.91 | -272 | 1.0 | -2592 | 9.55 | 27152 | 593.0 | 592.0 | 593.0 | 589.0 |
| 2023-12-27 | 72.97 (+0.09) | 1.72 (0.0) | 0.92 (-0.01) | 21250 | 61.15 | -247 | 0.71 | -1288 | 3.71 | 34750 | 592.0 | 587.0 | 592.0 | 586.0 |
| 2023-12-26 | 72.88 (+0.05) | 1.72 (0.0) | 0.93 (0.0) | 11634 | 68.3 | -318 | 1.87 | -457 | 2.68 | 17033 | 586.0 | 583.0 | 586.0 | 582.0 |
| 2023-12-25 | 72.83 (+0.01) | 1.72 (-0.01) | 0.93 (0.0) | 2737 | 27.39 | -393 | 3.93 | 110 | 1.1 | 9994 | 581.0 | 582.0 | 585.0 | 580.0 |
| 2023-12-22 | 72.82 (+0.03) | 1.73 (0.0) | 0.93 (0.0) | 9164 | 47.41 | -136 | 0.7 | -456 | 2.36 | 19328 | 582.0 | 582.0 | 582.0 | 579.0 |
| 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 | |||
| 2023-12-21 | 72.79 (-0.03) | 1.73 (0.0) | 0.93 (0.0) | -8062 | 31.0 | -302 | 1.16 | -269 | 1.03 | 26007 | 577.0 | 577.0 | 579.0 | 575.0 |
| 2023-12-20 | 72.82 (+0.08) | 1.73 (0.0) | 0.93 (-0.05) | 20096 | 52.02 | 245 | 0.63 | -12026 | 31.13 | 38628 | 585.0 | 587.0 | 587.0 | 583.0 |
| 2023-12-19 | 72.74 (+0.03) | 1.73 (+0.01) | 0.98 (-0.01) | 6889 | 22.52 | 923 | 3.02 | -2590 | 8.47 | 30591 | 585.0 | 588.0 | 588.0 | 580.0 |
| 2023-12-18 | 72.71 (+0.02) | 1.72 (0.0) | 0.99 (0.0) | 3319 | 12.32 | 580 | 2.15 | -829 | 3.08 | 26938 | 585.0 | 579.0 | 585.0 | 577.0 |
| 2023-12-15 | 72.69 (+0.05) | 1.72 (0.0) | 0.99 (-0.01) | 14136 | 24.08 | 388 | 0.66 | -902 | 1.54 | 58693 | 585.0 | 585.0 | 586.0 | 580.0 |
| 2023-12-14 | 72.64 (+0.09) | 1.72 (0.0) | 1.0 (0.0) | 22224 | 54.77 | 120 | 0.3 | -1038 | 2.56 | 40580 | 582.0 | 581.0 | 582.0 | 579.0 |
| 2023-12-13 | 72.55 (-0.01) | 1.72 (0.0) | 1.0 (0.0) | -118 | 0.49 | -58 | 0.24 | 420 | 1.73 | 24327 | 577.0 | 576.0 | 579.0 | 576.0 |
| 2023-12-12 | 72.56 (+0.04) | 1.72 (0.0) | 1.0 (0.0) | 9876 | 30.06 | -63 | 0.19 | -387 | 1.18 | 32856 | 578.0 | 580.0 | 581.0 | 575.0 |
| 2023-12-11 | 72.52 (+0.01) | 1.72 (0.0) | 1.0 (0.0) | 4587 | 15.71 | -123 | 0.42 | 252 | 0.86 | 29204 | 574.0 | 572.0 | 575.0 | 570.0 |
| 2023-12-08 | 72.51 (+0.03) | 1.72 (0.0) | 1.0 (0.0) | 7907 | 20.15 | -826 | 2.1 | -896 | 2.28 | 39243 | 570.0 | 574.0 | 577.0 | 570.0 |
| 2023-12-07 | 72.48 (-0.01) | 1.72 (0.0) | 1.0 (0.0) | -2554 | 10.53 | -301 | 1.24 | -295 | 1.22 | 24259 | 566.0 | 570.0 | 573.0 | 566.0 |
| 2023-12-06 | 72.49 (+0.01) | 1.72 (0.0) | 1.0 (0.0) | 2000 | 8.65 | -53 | 0.23 | 165 | 0.71 | 23116 | 570.0 | 568.0 | 575.0 | 568.0 |
| 2023-12-05 | 72.48 (-0.01) | 1.72 (-0.01) | 1.0 (0.0) | -4359 | 15.93 | -1211 | 4.43 | -419 | 1.53 | 27355 | 570.0 | 571.0 | 572.0 | 567.0 |
| 2023-12-04 | 72.49 (-0.02) | 1.73 (0.0) | 1.0 (0.0) | -5240 | 17.81 | -6 | 0.02 | 10 | 0.03 | 29424 | 574.0 | 582.0 | 582.0 | 571.0 |
| 2023-12-01 | 72.51 (+0.03) | 1.73 (0.0) | 1.0 (-0.01) | 7100 | 24.66 | -611 | 2.12 | -1060 | 3.68 | 28797 | 579.0 | 573.0 | 579.0 | 573.0 |
| 2023-11-30 | 72.48 (+0.01) | 1.73 (0.0) | 1.01 (0.0) | 4882 | 8.98 | -68 | 0.13 | -770 | 1.42 | 54365 | 577.0 | 576.0 | 577.0 | 570.0 |
| 2023-11-29 | 72.47 (0.0) | 1.73 (0.0) | 1.01 (0.0) | 367 | 1.32 | 55 | 0.2 | -553 | 1.99 | 27786 | 574.0 | 578.0 | 579.0 | 570.0 |
| 2023-11-28 | 72.47 (+0.02) | 1.73 (0.0) | 1.01 (0.0) | 3322 | 12.33 | -99 | 0.37 | 687 | 2.55 | 26932 | 575.0 | 565.0 | 576.0 | 565.0 |
| 2023-11-27 | 72.45 (-0.01) | 1.73 (0.0) | 1.01 (0.0) | -2134 | 10.5 | 59 | 0.29 | -56 | 0.28 | 20321 | 568.0 | 573.0 | 577.0 | 568.0 |
| 2023-11-24 | 72.46 (-0.01) | 1.73 (0.0) | 1.01 (0.0) | -1134 | 9.07 | 70 | 0.56 | -118 | 0.94 | 12503 | 575.0 | 577.0 | 578.0 | 574.0 |
| 2023-11-23 | 72.47 (+0.02) | 1.73 (0.0) | 1.01 (0.0) | 2838 | 18.74 | -253 | 1.67 | -218 | 1.44 | 15143 | 578.0 | 574.0 | 578.0 | 574.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-22 | 72.45 (-0.01) | 1.73 (0.0) | 1.01 (0.0) | -3142 | 13.13 | -478 | 2.0 | -230 | 0.96 | 23922 | 577.0 | 576.0 | 579.0 | 574.0 |
| 2023-11-21 | 72.46 (+0.07) | 1.73 (0.0) | 1.01 (-0.01) | 17669 | 44.31 | 97 | 0.24 | -772 | 1.94 | 39880 | 585.0 | 582.0 | 585.0 | 581.0 |
| 2023-11-20 | 72.39 (+0.01) | 1.73 (0.0) | 1.02 (+0.01) | 1841 | 6.92 | -125 | 0.47 | 270 | 1.01 | 26606 | 577.0 | 576.0 | 579.0 | 575.0 |
| 2023-11-17 | 72.38 (+0.02) | 1.73 (0.0) | 1.01 (0.0) | 3974 | 17.37 | 296 | 1.29 | 134 | 0.59 | 22878 | 580.0 | 579.0 | 583.0 | 579.0 |
| 2023-11-16 | 72.36 (+0.05) | 1.73 (0.0) | 1.01 (0.0) | 10840 | 34.9 | 105 | 0.34 | 518 | 1.67 | 31059 | 583.0 | 581.0 | 583.0 | 578.0 |
| 2023-11-15 | 72.31 (+0.1) | 1.73 (-0.01) | 1.01 (0.0) | 26759 | 50.37 | -683 | 1.29 | -71 | 0.13 | 53122 | 581.0 | 583.0 | 583.0 | 575.0 |
| 2023-11-14 | 72.21 (+0.04) | 1.74 (0.0) | 1.01 (0.0) | 8273 | 32.61 | -25 | 0.1 | 1044 | 4.12 | 25366 | 572.0 | 576.0 | 576.0 | 571.0 |
| 2023-11-13 | 72.17 (+0.06) | 1.74 (+0.01) | 1.01 (0.0) | 16596 | 35.65 | 813 | 1.75 | 109 | 0.23 | 46556 | 571.0 | 579.0 | 580.0 | 571.0 |
| 2023-11-10 | 72.11 (+0.01) | 1.73 (0.0) | 1.01 (0.0) | 1377 | 9.76 | 10 | 0.07 | -215 | 1.52 | 14105 | 557.0 | 555.0 | 557.0 | 554.0 |
| 2023-11-09 | 72.1 (+0.01) | 1.73 (0.0) | 1.01 (0.0) | 1932 | 14.15 | 142 | 1.04 | 18 | 0.13 | 13649 | 557.0 | 551.0 | 557.0 | 551.0 |
| 2023-11-08 | 72.09 (+0.02) | 1.73 (0.0) | 1.01 (0.0) | 3873 | 23.08 | 8 | 0.05 | 148 | 0.88 | 16780 | 556.0 | 550.0 | 557.0 | 550.0 |
| 2023-11-07 | 72.07 (+0.02) | 1.73 (0.0) | 1.01 (0.0) | 6471 | 38.09 | 285 | 1.68 | -255 | 1.5 | 16990 | 555.0 | 552.0 | 555.0 | 550.0 |
| 2023-11-06 | 72.05 (+0.05) | 1.73 (0.0) | 1.01 (0.0) | 12831 | 41.0 | -104 | 0.33 | 163 | 0.52 | 31297 | 550.0 | 553.0 | 556.0 | 550.0 |
| 2023-11-03 | 72.0 (+0.01) | 1.73 (0.0) | 1.01 (0.0) | 1332 | 7.99 | 258 | 1.55 | -13 | 0.08 | 16673 | 549.0 | 547.0 | 549.0 | 545.0 |
| 2023-11-02 | 71.99 (+0.04) | 1.73 (0.0) | 1.01 (0.0) | 10883 | 35.02 | 565 | 1.82 | 275 | 0.88 | 31075 | 547.0 | 536.0 | 547.0 | 535.0 |
| 2023-11-01 | 71.95 (-0.02) | 1.73 (0.0) | 1.01 (0.0) | -4465 | 31.83 | 95 | 0.68 | 365 | 2.6 | 14028 | 528.0 | 533.0 | 533.0 | 527.0 |
| 2023-10-31 | 71.97 (-0.03) | 1.73 (0.0) | 1.01 (0.0) | -8403 | 29.93 | 494 | 1.76 | -358 | 1.28 | 28073 | 529.0 | 535.0 | 535.0 | 527.0 |
| 2023-10-30 | 72.0 (-0.05) | 1.73 (+0.01) | 1.01 (0.0) | -9207 | 39.52 | 488 | 2.09 | 378 | 1.62 | 23299 | 532.0 | 531.0 | 534.0 | 528.0 |
| 2023-10-27 | 72.05 (-0.02) | 1.72 (0.0) | 1.01 (0.0) | -4402 | 25.82 | 1477 | 8.66 | -73 | 0.43 | 17050 | 533.0 | 534.0 | 536.0 | 532.0 |
| 2023-10-26 | 72.07 (-0.04) | 1.72 (-0.13) | 1.01 (0.0) | -12270 | 38.73 | 246 | 0.78 | -1744 | 5.5 | 31682 | 531.0 | 530.0 | 535.0 | 530.0 |
| 2023-10-25 | 72.11 (-0.01) | 1.85 (0.0) | 1.01 (0.0) | -371 | 2.16 | 651 | 3.8 | -142 | 0.83 | 17137 | 544.0 | 544.0 | 551.0 | 544.0 |
| 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 | |||
| 2023-10-24 | 72.12 (-0.01) | 1.85 (0.0) | 1.01 (0.0) | -3341 | 21.2 | 482 | 3.06 | 697 | 4.42 | 15761 | 544.0 | 543.0 | 546.0 | 540.0 |
| 2023-10-23 | 72.13 (-0.04) | 1.85 (0.0) | 1.01 (0.0) | -7844 | 32.45 | 980 | 4.05 | -295 | 1.22 | 24172 | 544.0 | 552.0 | 553.0 | 543.0 |
| 2023-10-20 | 72.17 (+0.07) | 1.85 (+0.01) | 1.01 (-0.01) | 17391 | 35.39 | 1267 | 2.58 | -3286 | 6.69 | 49143 | 556.0 | 549.0 | 556.0 | 546.0 |
| 2023-10-19 | 72.1 (-0.01) | 1.84 (+0.01) | 1.02 (+0.01) | -2112 | 7.82 | 1633 | 6.05 | 3165 | 11.72 | 26999 | 546.0 | 540.0 | 548.0 | 540.0 |
| 2023-10-18 | 72.11 (-0.02) | 1.83 (0.0) | 1.01 (0.0) | -5542 | 19.21 | 860 | 2.98 | 56 | 0.19 | 28848 | 540.0 | 549.0 | 549.0 | 540.0 |
| 2023-10-17 | 72.13 (+0.02) | 1.83 (0.0) | 1.01 (0.0) | 4250 | 21.84 | 1299 | 6.67 | 238 | 1.22 | 19462 | 551.0 | 550.0 | 552.0 | 548.0 |
| 2023-10-16 | 72.11 (-0.03) | 1.83 (+0.01) | 1.01 (0.0) | -7099 | 32.46 | 1164 | 5.32 | 763 | 3.49 | 21867 | 545.0 | 546.0 | 547.0 | 542.0 |
| 2023-10-13 | 72.14 (+0.04) | 1.82 (0.0) | 1.01 (0.0) | 6950 | 20.03 | 1392 | 4.01 | 224 | 0.65 | 34704 | 553.0 | 550.0 | 554.0 | 548.0 |
| 2023-10-12 | 72.1 (+0.05) | 1.82 (+0.01) | 1.01 (0.0) | 12866 | 35.39 | 888 | 2.44 | 422 | 1.16 | 36350 | 550.0 | 545.0 | 550.0 | 544.0 |
| 2023-10-11 | 72.05 (+0.07) | 1.81 (0.0) | 1.01 (+0.01) | 18943 | 30.72 | 289 | 0.47 | 1072 | 1.74 | 61670 | 544.0 | 542.0 | 544.0 | 540.0 |
| 2023-10-06 | 71.98 (0.0) | 1.81 (0.0) | 1.0 (0.0) | 461 | 2.85 | 909 | 5.62 | 1112 | 6.88 | 16160 | 532.0 | 530.0 | 533.0 | 529.0 |
| 2023-10-05 | 71.98 (0.0) | 1.81 (0.0) | 1.0 (+0.01) | -1232 | 4.78 | 151 | 0.59 | 1121 | 4.35 | 25749 | 528.0 | 523.0 | 529.0 | 523.0 |
| 2023-10-04 | 71.98 (-0.05) | 1.81 (0.0) | 0.99 (0.0) | -13699 | 45.96 | -17 | 0.06 | -227 | 0.76 | 29808 | 520.0 | 521.0 | 523.0 | 519.0 |
| 2023-10-03 | 72.03 (-0.01) | 1.81 (0.0) | 0.99 (0.0) | -2604 | 14.79 | -26 | 0.15 | -75 | 0.43 | 17601 | 529.0 | 528.0 | 533.0 | 528.0 |
| 2023-10-02 | 72.04 (0.0) | 1.81 (0.0) | 0.99 (0.0) | 2184 | 8.12 | 321 | 1.19 | 467 | 1.74 | 26891 | 533.0 | 530.0 | 534.0 | 528.0 |
| 2023-09-28 | 72.04 (-0.01) | 1.81 (0.0) | 0.99 (0.0) | -2946 | 10.39 | 37 | 0.13 | 778 | 2.74 | 28350 | 523.0 | 523.0 | 525.0 | 520.0 |
| 2023-09-27 | 72.05 (-0.01) | 1.81 (+0.01) | 0.99 (0.0) | -1096 | 5.88 | 336 | 1.8 | -664 | 3.56 | 18655 | 522.0 | 517.0 | 523.0 | 516.0 |
| 2023-09-26 | 72.06 (-0.07) | 1.8 (0.0) | 0.99 (0.0) | -17315 | 59.58 | 221 | 0.76 | -115 | 0.4 | 29064 | 519.0 | 521.0 | 524.0 | 519.0 |
| 2023-09-25 | 72.13 (-0.02) | 1.8 (0.0) | 0.99 (0.0) | -5296 | 25.73 | 68 | 0.33 | 740 | 3.6 | 20583 | 525.0 | 522.0 | 529.0 | 522.0 |
| 2023-09-22 | 72.15 (-0.06) | 1.8 (0.0) | 0.99 (0.0) | -15752 | 47.02 | -246 | 0.73 | 1078 | 3.22 | 33499 | 522.0 | 523.0 | 525.0 | 522.0 |
| 2023-09-21 | 72.21 (-0.07) | 1.8 (0.0) | 0.99 (0.0) | -22164 | 61.59 | 395 | 1.1 | -47 | 0.13 | 35984 | 527.0 | 530.0 | 531.0 | 526.0 |
| 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 | |||
| 2023-09-20 | 72.28 (-0.06) | 1.8 (0.0) | 0.99 (0.0) | -15231 | 54.21 | 51 | 0.18 | 108 | 0.38 | 28098 | 535.0 | 536.0 | 538.0 | 535.0 |
| 2023-09-19 | 72.34 (-0.03) | 1.8 (0.0) | 0.99 (0.0) | -14437 | 68.43 | 85 | 0.4 | 98 | 0.46 | 21099 | 538.0 | 539.0 | 543.0 | 538.0 |
| 2023-09-18 | 72.37 (-0.08) | 1.8 (0.0) | 0.99 (0.0) | -23317 | 58.08 | -39 | 0.1 | -64 | 0.16 | 40148 | 540.0 | 548.0 | 549.0 | 540.0 |
| 2023-09-15 | 72.45 (+0.05) | 1.8 (-0.02) | 0.99 (0.0) | 10574 | 23.67 | -4966 | 11.11 | -827 | 1.85 | 44681 | 558.0 | 549.0 | 558.0 | 547.0 |
| 2023-09-14 | 72.4 (+0.01) | 1.82 (0.0) | 0.99 (0.0) | 5784 | 31.47 | 128 | 0.7 | -106 | 0.58 | 18377 | 550.0 | 544.0 | 550.0 | 543.0 |
| 2023-09-13 | 72.39 (-0.01) | 1.82 (0.0) | 0.99 (0.0) | -2390 | 14.2 | 589 | 3.5 | 442 | 2.63 | 16836 | 541.0 | 545.0 | 548.0 | 541.0 |
| 2023-09-12 | 72.4 (-0.01) | 1.82 (0.0) | 0.99 (+0.01) | -4605 | 26.87 | 827 | 4.83 | 1036 | 6.05 | 17135 | 544.0 | 536.0 | 545.0 | 536.0 |
| 2023-09-11 | 72.41 (-0.03) | 1.82 (0.0) | 0.98 (0.0) | -7777 | 50.05 | 89 | 0.57 | -412 | 2.65 | 15540 | 536.0 | 539.0 | 540.0 | 536.0 |
| 2023-09-08 | 72.44 (-0.04) | 1.82 (+0.01) | 0.98 (-0.01) | -9431 | 56.47 | 349 | 2.09 | -39 | 0.23 | 16702 | 539.0 | 535.0 | 540.0 | 535.0 |
| 2023-09-07 | 72.48 (-0.03) | 1.81 (-0.01) | 0.99 (0.0) | -8986 | 39.74 | -281 | 1.24 | -943 | 4.17 | 22610 | 542.0 | 546.0 | 548.0 | 542.0 |
| 2023-09-06 | 72.51 (0.0) | 1.82 (+0.01) | 0.99 (0.0) | -1788 | 12.38 | 48 | 0.33 | -810 | 5.61 | 14442 | 550.0 | 556.0 | 556.0 | 550.0 |
| 2023-09-05 | 72.51 (-0.02) | 1.81 (0.0) | 0.99 (0.0) | -4385 | 30.59 | 109 | 0.76 | -25 | 0.17 | 14337 | 552.0 | 553.0 | 555.0 | 550.0 |
| 2023-09-04 | 72.53 (0.0) | 1.81 (0.0) | 0.99 (0.0) | 546 | 5.59 | 141 | 1.44 | -123 | 1.26 | 9772 | 557.0 | 549.0 | 557.0 | 549.0 |
| 2023-09-01 | 72.53 (0.0) | 1.81 (0.0) | 0.99 (0.0) | -2221 | 14.62 | -209 | 1.38 | 274 | 1.8 | 15194 | 548.0 | 543.0 | 553.0 | 543.0 |
| 2023-08-31 | 72.53 (-0.03) | 1.81 (0.0) | 0.99 (0.0) | -5641 | 11.93 | 58 | 0.12 | 429 | 0.91 | 47265 | 549.0 | 553.0 | 556.0 | 548.0 |
| 2023-08-30 | 72.56 (+0.01) | 1.81 (0.0) | 0.99 (0.0) | 1469 | 7.87 | 39 | 0.21 | 756 | 4.05 | 18674 | 555.0 | 558.0 | 560.0 | 554.0 |
| 2023-08-29 | 72.55 (0.0) | 1.81 (0.0) | 0.99 (0.0) | -392 | 3.57 | 110 | 1.0 | 143 | 1.3 | 10969 | 552.0 | 551.0 | 553.0 | 546.0 |
| 2023-08-28 | 72.55 (-0.01) | 1.81 (0.0) | 0.99 (0.0) | -329 | 3.51 | 362 | 3.86 | -171 | 1.82 | 9384 | 549.0 | 547.0 | 553.0 | 547.0 |
| 2023-08-25 | 72.56 (-0.04) | 1.81 (0.0) | 0.99 (0.0) | -11923 | 46.25 | -215 | 0.83 | -764 | 2.96 | 25782 | 546.0 | 549.0 | 551.0 | 546.0 |
| 2023-08-24 | 72.6 (+0.04) | 1.81 (0.0) | 0.99 (0.0) | 10141 | 41.55 | -244 | 1.0 | 116 | 0.48 | 24409 | 564.0 | 563.0 | 564.0 | 558.0 |
| 2023-08-23 | 72.56 (+0.02) | 1.81 (-0.01) | 0.99 (0.0) | 5055 | 23.29 | -251 | 1.16 | 92 | 0.42 | 21701 | 552.0 | 546.0 | 552.0 | 544.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-22 | 72.54 (0.0) | 1.82 (0.0) | 0.99 (0.0) | 1749 | 11.78 | 19 | 0.13 | -60 | 0.4 | 14853 | 541.0 | 544.0 | 544.0 | 538.0 |
| 2023-08-21 | 72.54 (-0.02) | 1.82 (0.0) | 0.99 (0.0) | -4894 | 26.72 | -219 | 1.2 | 228 | 1.25 | 18313 | 537.0 | 544.0 | 544.0 | 534.0 |
| 2023-08-18 | 72.56 (-0.01) | 1.82 (0.0) | 0.99 (0.0) | -3886 | 19.84 | -1118 | 5.71 | 113 | 0.58 | 19582 | 539.0 | 540.0 | 544.0 | 539.0 |
| 2023-08-17 | 72.57 (-0.01) | 1.82 (0.0) | 0.99 (0.0) | 1429 | 5.94 | -83 | 0.34 | 487 | 2.02 | 24070 | 544.0 | 540.0 | 546.0 | 537.0 |
| 2023-08-16 | 72.58 (-0.03) | 1.82 (0.0) | 0.99 (+0.01) | -8703 | 29.39 | 806 | 2.72 | 1505 | 5.08 | 29612 | 542.0 | 541.0 | 543.0 | 536.0 |
| 2023-08-15 | 72.61 (0.0) | 1.82 (0.0) | 0.98 (0.0) | -1001 | 6.13 | -461 | 2.82 | 113 | 0.69 | 16341 | 542.0 | 543.0 | 545.0 | 540.0 |
| 2023-08-14 | 72.61 (-0.02) | 1.82 (+0.01) | 0.98 (0.0) | -7790 | 31.5 | 1566 | 6.33 | 190 | 0.77 | 24728 | 541.0 | 540.0 | 543.0 | 537.0 |
| 2023-08-11 | 72.63 (-0.04) | 1.81 (0.0) | 0.98 (0.0) | -6421 | 25.87 | 217 | 0.87 | 28 | 0.11 | 24816 | 546.0 | 556.0 | 558.0 | 546.0 |
| 2023-08-10 | 72.67 (-0.01) | 1.81 (0.0) | 0.98 (0.0) | -1763 | 9.34 | 392 | 2.08 | -492 | 2.61 | 18884 | 551.0 | 552.0 | 554.0 | 550.0 |
| 2023-08-09 | 72.68 (0.0) | 1.81 (0.0) | 0.98 (0.0) | 778 | 5.16 | 348 | 2.31 | 154 | 1.02 | 15088 | 554.0 | 550.0 | 557.0 | 550.0 |
| 2023-08-08 | 72.68 (-0.01) | 1.81 (0.0) | 0.98 (-0.01) | -4790 | 22.63 | 723 | 3.42 | -1553 | 7.34 | 21167 | 552.0 | 558.0 | 558.0 | 551.0 |
| 2023-08-07 | 72.69 (0.0) | 1.81 (0.0) | 0.99 (0.0) | -744 | 4.77 | 418 | 2.68 | -240 | 1.54 | 15607 | 558.0 | 558.0 | 561.0 | 556.0 |
| 2023-08-04 | 72.69 (-0.04) | 1.81 (0.0) | 0.99 (0.0) | -10798 | 36.83 | -159 | 0.54 | -357 | 1.22 | 29320 | 554.0 | 556.0 | 560.0 | 552.0 |
| 2023-08-02 | 72.73 (-0.02) | 1.81 (0.0) | 0.99 (-0.01) | -5003 | 14.5 | -44 | 0.13 | -2035 | 5.9 | 34495 | 561.0 | 567.0 | 569.0 | 558.0 |
| 2023-08-01 | 72.75 (0.0) | 1.81 (0.0) | 1.0 (0.0) | 879 | 4.65 | -83 | 0.44 | 115 | 0.61 | 18916 | 567.0 | 565.0 | 568.0 | 564.0 |
| 2023-07-31 | 72.75 (0.0) | 1.81 (0.0) | 1.0 (+0.01) | -3201 | 11.27 | -303 | 1.07 | 499 | 1.76 | 28409 | 565.0 | 575.0 | 575.0 | 560.0 |
| 2023-07-28 | 72.75 (-0.01) | 1.81 (0.0) | 0.99 (0.0) | -3008 | 15.82 | -327 | 1.72 | 504 | 2.65 | 19009 | 567.0 | 569.0 | 573.0 | 565.0 |
| 2023-07-27 | 72.76 (0.0) | 1.81 (0.0) | 0.99 (0.0) | 322 | 2.48 | -521 | 4.01 | 297 | 2.28 | 13004 | 569.0 | 570.0 | 570.0 | 566.0 |
| 2023-07-26 | 72.76 (-0.01) | 1.81 (0.0) | 0.99 (0.0) | -2429 | 16.04 | -276 | 1.82 | -57 | 0.38 | 15147 | 566.0 | 569.0 | 571.0 | 563.0 |
| 2023-07-25 | 72.77 (+0.01) | 1.81 (0.0) | 0.99 (0.0) | 1759 | 7.73 | -386 | 1.7 | 195 | 0.86 | 22767 | 569.0 | 561.0 | 569.0 | 561.0 |
| 2023-07-24 | 72.76 (-0.02) | 1.81 (-0.01) | 0.99 (0.0) | -6013 | 21.74 | -1067 | 3.86 | -6 | 0.02 | 27656 | 558.0 | 557.0 | 563.0 | 557.0 |
| 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 | |||
| 2023-07-21 | 72.78 (-0.09) | 1.82 (0.0) | 0.99 (0.0) | -23122 | 44.23 | 219 | 0.42 | -580 | 1.11 | 52275 | 560.0 | 560.0 | 563.0 | 557.0 |
| 2023-07-20 | 72.87 (-0.01) | 1.82 (0.0) | 0.99 (0.0) | -4299 | 27.42 | -68 | 0.43 | 943 | 6.02 | 15676 | 579.0 | 580.0 | 584.0 | 578.0 |
| 2023-07-19 | 72.88 (-0.01) | 1.82 (0.0) | 0.99 (0.0) | 733 | 2.94 | -396 | 1.59 | -879 | 3.53 | 24909 | 581.0 | 584.0 | 587.0 | 579.0 |
| 2023-07-18 | 72.89 (-0.02) | 1.82 (0.0) | 0.99 (0.0) | -4055 | 18.41 | -827 | 3.76 | -349 | 1.58 | 22022 | 581.0 | 587.0 | 588.0 | 580.0 |
| 2023-07-17 | 72.91 (+0.04) | 1.82 (-0.01) | 0.99 (-0.01) | 3744 | 26.16 | -1044 | 7.3 | -1262 | 8.82 | 14311 | 591.0 | 588.0 | 591.0 | 587.0 |
| 2023-07-14 | 72.87 (+0.05) | 1.83 (0.0) | 1.0 (0.0) | 12484 | 51.2 | -172 | 0.71 | 204 | 0.84 | 24381 | 591.0 | 589.0 | 591.0 | 587.0 |
| 2023-07-13 | 72.82 (+0.08) | 1.83 (0.0) | 1.0 (0.0) | 12626 | 46.98 | -647 | 2.41 | 403 | 1.5 | 26878 | 585.0 | 587.0 | 590.0 | 585.0 |
| 2023-07-12 | 72.74 (+0.02) | 1.83 (0.0) | 1.0 (0.0) | 2777 | 17.12 | 2 | 0.01 | -1385 | 8.54 | 16220 | 578.0 | 574.0 | 578.0 | 572.0 |
| 2023-07-11 | 72.72 (+0.04) | 1.83 (0.0) | 1.0 (0.0) | 7304 | 39.34 | 173 | 0.93 | -306 | 1.65 | 18566 | 577.0 | 574.0 | 577.0 | 570.0 |
| 2023-07-10 | 72.68 (0.0) | 1.83 (0.0) | 1.0 (-0.01) | -327 | 1.72 | -67 | 0.35 | -775 | 4.08 | 18996 | 565.0 | 567.0 | 573.0 | 565.0 |
| 2023-07-07 | 72.68 (-0.02) | 1.83 (0.0) | 1.01 (0.0) | -3669 | 18.48 | -185 | 0.93 | -100 | 0.5 | 19858 | 565.0 | 565.0 | 572.0 | 563.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 74.48 (0.0) | 1.52 (+0.01) | 1.11 (0.0) | -1085 | 2.09 | 268 | 0.52 | -318 | 0.61 | 51911 | 972.0 | 968.0 | 977.0 | 959.0 |
| 2024-06-28 | 74.48 (-0.1) | 1.51 (0.0) | 1.11 (+0.01) | -24294 | 9.02 | 469 | 0.17 | 1801 | 0.67 | 269257 | 966.0 | 958.0 | 971.0 | 923.0 |
| 2024-06-21 | 74.58 (-0.01) | 1.51 (0.0) | 1.1 (+0.01) | -1452 | 0.49 | 292 | 0.1 | 2750 | 0.93 | 296491 | 970.0 | 913.0 | 984.0 | 913.0 |
| 2024-06-14 | 74.59 (+0.09) | 1.51 (0.0) | 1.09 (0.0) | 7008 | 3.3 | 1288 | 0.61 | 766 | 0.36 | 212256 | 922.0 | 892.0 | 935.0 | 883.0 |
| 2024-06-07 | 74.5 (-0.15) | 1.51 (+0.01) | 1.09 (0.0) | 3136 | 1.49 | 1387 | 0.66 | -875 | 0.42 | 209981 | 879.0 | 839.0 | 899.0 | 835.0 |
| 2024-05-31 | 74.65 (-0.18) | 1.5 (0.0) | 1.09 (0.0) | -44264 | 17.76 | 145 | 0.06 | 1085 | 0.44 | 249190 | 821.0 | 872.0 | 878.0 | 821.0 |
| 2024-05-24 | 74.83 (+0.08) | 1.5 (0.0) | 1.09 (+0.01) | 20426 | 12.03 | -85 | 0.05 | 2221 | 1.31 | 169725 | 867.0 | 834.0 | 877.0 | 822.0 |
| 2024-05-17 | 74.75 (+0.17) | 1.5 (0.0) | 1.08 (+0.01) | 44204 | 24.06 | 467 | 0.25 | 2463 | 1.34 | 183748 | 835.0 | 823.0 | 856.0 | 811.0 |
| 2024-05-10 | 74.58 (+0.14) | 1.5 (0.0) | 1.07 (+0.02) | 32841 | 23.02 | 87 | 0.06 | 5185 | 3.63 | 142661 | 802.0 | 791.0 | 807.0 | 786.0 |
| 2024-05-03 | 74.44 (+0.07) | 1.5 (0.0) | 1.05 (+0.01) | 17512 | 11.61 | -1001 | 0.66 | 1776 | 1.18 | 150894 | 780.0 | 790.0 | 802.0 | 772.0 |
| 2024-04-26 | 74.37 (+0.06) | 1.5 (-0.17) | 1.04 (+0.01) | 14875 | 7.78 | -1160 | 0.61 | 3032 | 1.59 | 191289 | 782.0 | 740.0 | 789.0 | 740.0 |
| 2024-04-19 | 74.31 (-0.36) | 1.67 (0.0) | 1.03 (0.0) | -94175 | 29.28 | -1625 | 0.51 | -1318 | 0.41 | 321622 | 750.0 | 804.0 | 812.0 | 746.0 |
| 2024-04-12 | 74.67 (+0.04) | 1.67 (0.0) | 1.03 (0.0) | 10237 | 5.29 | 141 | 0.07 | 807 | 0.42 | 193565 | 818.0 | 789.0 | 826.0 | 783.0 |
| 2024-04-03 | 74.63 (+0.05) | 1.67 (-0.01) | 1.03 (+0.01) | 12631 | 12.96 | -890 | 0.91 | 2849 | 2.92 | 97477 | 780.0 | 783.0 | 790.0 | 769.0 |
| 2024-03-29 | 74.58 (0.0) | 1.68 (0.0) | 1.02 (0.0) | 1468 | 1.11 | -656 | 0.49 | 154 | 0.12 | 132665 | 779.0 | 783.0 | 792.0 | 768.0 |
| 2024-03-22 | 74.58 (+0.08) | 1.68 (-0.01) | 1.02 (+0.01) | 15313 | 7.39 | -1685 | 0.81 | 2383 | 1.15 | 207262 | 785.0 | 754.0 | 789.0 | 752.0 |
| 2024-03-15 | 74.5 (-0.1) | 1.69 (-0.01) | 1.01 (+0.02) | -25708 | 8.31 | -2644 | 0.85 | 5539 | 1.79 | 309449 | 753.0 | 768.0 | 785.0 | 753.0 |
| 2024-03-08 | 74.6 (+0.41) | 1.7 (0.0) | 0.99 (-0.01) | 101657 | 25.32 | -1651 | 0.41 | -2403 | 0.6 | 401425 | 784.0 | 714.0 | 796.0 | 711.0 |
| 2024-03-01 | 74.19 (+0.04) | 1.7 (-0.01) | 1.0 (+0.02) | 10441 | 7.01 | -1115 | 0.75 | 3819 | 2.57 | 148870 | 689.0 | 700.0 | 701.0 | 688.0 |
| 2024-02-23 | 74.15 (+0.07) | 1.71 (0.0) | 0.98 (+0.01) | 14576 | 7.99 | -219 | 0.12 | 3736 | 2.05 | 182424 | 697.0 | 674.0 | 703.0 | 674.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-16 | 74.08 (+0.15) | 1.71 (0.0) | 0.97 (+0.01) | 35359 | 19.51 | -350 | 0.19 | 3393 | 1.87 | 181226 | 683.0 | 709.0 | 709.0 | 683.0 |
| 2024-02-05 | 73.93 (+0.04) | 1.71 (0.0) | 0.96 (0.0) | 10957 | 22.81 | -1322 | 2.75 | -852 | 1.77 | 48037 | 646.0 | 645.0 | 647.0 | 638.0 |
| 2024-02-02 | 73.89 (+0.1) | 1.71 (-0.01) | 0.96 (+0.01) | 21571 | 11.21 | -1604 | 0.83 | 3049 | 1.58 | 192504 | 635.0 | 646.0 | 648.0 | 619.0 |
| 2024-01-26 | 73.79 (+0.36) | 1.72 (-0.01) | 0.95 (0.0) | 90222 | 36.12 | -890 | 0.36 | -1052 | 0.42 | 249815 | 644.0 | 633.0 | 646.0 | 622.0 |
| 2024-01-19 | 73.43 (+0.38) | 1.73 (0.0) | 0.95 (+0.04) | 97461 | 31.38 | 578 | 0.19 | 11860 | 3.82 | 310560 | 626.0 | 590.0 | 627.0 | 578.0 |
| 2024-01-12 | 73.05 (+0.03) | 1.73 (0.0) | 0.91 (0.0) | 4856 | 4.75 | 539 | 0.53 | -46 | 0.05 | 102176 | 584.0 | 582.0 | 589.0 | 579.0 |
| 2024-01-05 | 73.02 (-0.03) | 1.73 (+0.01) | 0.91 (0.0) | -7531 | 6.96 | 1625 | 1.5 | -1129 | 1.04 | 108204 | 576.0 | 590.0 | 593.0 | 574.0 |
| 2023-12-29 | 73.05 (+0.23) | 1.72 (-0.01) | 0.91 (-0.02) | 54969 | 50.39 | -1004 | 0.92 | -4973 | 4.56 | 109087 | 593.0 | 582.0 | 593.0 | 580.0 |
| 2023-12-22 | 72.82 (+0.13) | 1.73 (+0.01) | 0.93 (-0.06) | 31406 | 22.2 | 1310 | 0.93 | -16170 | 11.43 | 141494 | 582.0 | 579.0 | 588.0 | 575.0 |
| 2023-12-15 | 72.69 (+0.18) | 1.72 (0.0) | 0.99 (-0.01) | 50705 | 27.31 | 264 | 0.14 | -1655 | 0.89 | 185663 | 585.0 | 572.0 | 586.0 | 570.0 |
| 2023-12-08 | 72.51 (0.0) | 1.72 (-0.01) | 1.0 (0.0) | -2246 | 1.57 | -2397 | 1.67 | -1435 | 1.0 | 143399 | 570.0 | 582.0 | 582.0 | 566.0 |
| 2023-12-01 | 72.51 (+0.05) | 1.73 (0.0) | 1.0 (-0.01) | 13537 | 8.56 | -664 | 0.42 | -1752 | 1.11 | 158203 | 579.0 | 573.0 | 579.0 | 565.0 |
| 2023-11-24 | 72.46 (+0.08) | 1.73 (0.0) | 1.01 (0.0) | 18072 | 15.31 | -689 | 0.58 | -1068 | 0.9 | 118055 | 575.0 | 576.0 | 585.0 | 574.0 |
| 2023-11-17 | 72.38 (+0.27) | 1.73 (0.0) | 1.01 (0.0) | 66442 | 37.12 | 506 | 0.28 | 1734 | 0.97 | 178983 | 580.0 | 579.0 | 583.0 | 571.0 |
| 2023-11-10 | 72.11 (+0.11) | 1.73 (0.0) | 1.01 (0.0) | 26484 | 28.53 | 341 | 0.37 | -141 | 0.15 | 92822 | 557.0 | 553.0 | 557.0 | 550.0 |
| 2023-11-03 | 72.0 (-0.05) | 1.73 (+0.01) | 1.01 (0.0) | -9860 | 8.71 | 1900 | 1.68 | 647 | 0.57 | 113150 | 549.0 | 531.0 | 549.0 | 527.0 |
| 2023-10-27 | 72.05 (-0.12) | 1.72 (-0.13) | 1.01 (0.0) | -28228 | 26.68 | 3836 | 3.63 | -1557 | 1.47 | 105805 | 533.0 | 552.0 | 553.0 | 530.0 |
| 2023-10-20 | 72.17 (+0.03) | 1.85 (+0.03) | 1.01 (0.0) | 6888 | 4.71 | 6223 | 4.25 | 936 | 0.64 | 146320 | 556.0 | 546.0 | 556.0 | 540.0 |
| 2023-10-13 | 72.14 (+0.16) | 1.82 (+0.01) | 1.01 (+0.01) | 38759 | 29.2 | 2569 | 1.94 | 1718 | 1.29 | 132725 | 553.0 | 542.0 | 554.0 | 540.0 |
| 2023-10-06 | 71.98 (-0.06) | 1.81 (0.0) | 1.0 (+0.01) | -14890 | 12.81 | 1338 | 1.15 | 2398 | 2.06 | 116211 | 532.0 | 530.0 | 534.0 | 519.0 |
| 2023-09-28 | 72.04 (-0.11) | 1.81 (+0.01) | 0.99 (0.0) | -26653 | 27.58 | 662 | 0.68 | 739 | 0.76 | 96653 | 523.0 | 522.0 | 529.0 | 516.0 |
| 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 | |||
| 2023-09-22 | 72.15 (-0.3) | 1.8 (0.0) | 0.99 (0.0) | -90901 | 57.23 | 246 | 0.15 | 1173 | 0.74 | 158830 | 522.0 | 548.0 | 549.0 | 522.0 |
| 2023-09-15 | 72.45 (+0.01) | 1.8 (-0.02) | 0.99 (+0.01) | 1586 | 1.41 | -3333 | 2.96 | 133 | 0.12 | 112572 | 558.0 | 539.0 | 558.0 | 536.0 |
| 2023-09-08 | 72.44 (-0.09) | 1.82 (+0.01) | 0.98 (-0.01) | -24044 | 30.88 | 366 | 0.47 | -1940 | 2.49 | 77865 | 539.0 | 549.0 | 557.0 | 535.0 |
| 2023-09-01 | 72.53 (-0.03) | 1.81 (0.0) | 0.99 (0.0) | -7114 | 7.01 | 360 | 0.35 | 1431 | 1.41 | 101488 | 548.0 | 547.0 | 560.0 | 543.0 |
| 2023-08-25 | 72.56 (0.0) | 1.81 (-0.01) | 0.99 (0.0) | 128 | 0.12 | -910 | 0.87 | -388 | 0.37 | 105061 | 546.0 | 544.0 | 564.0 | 534.0 |
| 2023-08-18 | 72.56 (-0.07) | 1.82 (+0.01) | 0.99 (+0.01) | -19951 | 17.45 | 710 | 0.62 | 2408 | 2.11 | 114336 | 539.0 | 540.0 | 546.0 | 536.0 |
| 2023-08-11 | 72.63 (-0.06) | 1.81 (0.0) | 0.98 (-0.01) | -12940 | 13.54 | 2098 | 2.2 | -2103 | 2.2 | 95564 | 546.0 | 558.0 | 561.0 | 546.0 |
| 2023-08-04 | 72.69 (-0.06) | 1.81 (0.0) | 0.99 (0.0) | -18123 | 16.31 | -589 | 0.53 | -1778 | 1.6 | 111142 | 554.0 | 575.0 | 575.0 | 552.0 |
| 2023-07-28 | 72.75 (-0.03) | 1.81 (-0.01) | 0.99 (0.0) | -9369 | 9.6 | -2577 | 2.64 | 933 | 0.96 | 97586 | 567.0 | 557.0 | 573.0 | 557.0 |
| 2023-07-21 | 72.78 (-0.09) | 1.82 (-0.01) | 0.99 (-0.01) | -26999 | 20.9 | -2116 | 1.64 | -2127 | 1.65 | 129195 | 560.0 | 588.0 | 591.0 | 557.0 |
| 2023-07-14 | 72.87 (+0.19) | 1.83 (0.0) | 1.0 (-0.01) | 34864 | 33.19 | -711 | 0.68 | -1859 | 1.77 | 105042 | 591.0 | 567.0 | 591.0 | 565.0 |
| 2023-07-07 | 72.68 (-0.06) | 1.83 (+0.14) | 1.01 (0.0) | -13649 | 13.6 | -2914 | 2.9 | -407 | 0.41 | 100377 | 565.0 | 578.0 | 589.0 | 563.0 |
| 2023-06-30 | 72.74 (-0.06) | 1.69 (-0.01) | 1.01 (+0.02) | -18247 | 14.85 | -2831 | 2.3 | 3249 | 2.64 | 122879 | 576.0 | 576.0 | 580.0 | 568.0 |
| 2023-06-21 | 72.8 (0.0) | 1.7 (0.0) | 0.99 (0.0) | 634 | 1.14 | -1344 | 2.42 | 88 | 0.16 | 55615 | 581.0 | 583.0 | 585.0 | 578.0 |
| 2023-06-16 | 72.8 (+0.23) | 1.7 (-0.01) | 0.99 (0.0) | 64324 | 34.08 | -2121 | 1.12 | 2289 | 1.21 | 188739 | 589.0 | 574.0 | 594.0 | 571.0 |
| 2023-06-09 | 72.57 (-0.03) | 1.71 (0.0) | 0.99 (+0.01) | 9847 | 8.7 | 470 | 0.42 | 642 | 0.57 | 113164 | 565.0 | 560.0 | 568.0 | 553.0 |
| 2023-06-02 | 72.6 (+0.13) | 1.71 (0.0) | 0.98 (+0.01) | 45326 | 17.64 | -504 | 0.2 | 3006 | 1.17 | 256942 | 562.0 | 574.0 | 574.0 | 550.0 |
| 2023-05-26 | 72.47 (+0.48) | 1.71 (-0.01) | 0.97 (+0.02) | 122996 | 52.32 | -1014 | 0.43 | 4737 | 2.02 | 235071 | 566.0 | 532.0 | 568.0 | 524.0 |
| 2023-05-19 | 71.99 (+0.2) | 1.72 (-0.01) | 0.95 (+0.09) | 52767 | 32.02 | -2386 | 1.45 | 24340 | 14.77 | 164803 | 532.0 | 497.0 | 536.0 | 494.5 |
| 2023-05-12 | 71.79 (-0.04) | 1.73 (+0.01) | 0.86 (+0.01) | -9630 | 11.41 | 663 | 0.79 | 1597 | 1.89 | 84407 | 496.0 | 509.0 | 510.0 | 495.0 |
| 2023-05-05 | 71.83 (-0.03) | 1.72 (0.0) | 0.85 (+0.01) | -7624 | 14.82 | 401 | 0.78 | 2419 | 4.7 | 51435 | 500.0 | 500.0 | 502.0 | 495.0 |
| 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 | 71.86 (-0.15) | 1.72 (0.0) | 0.84 (+0.01) | -37842 | 22.99 | -166 | 0.1 | 3960 | 2.41 | 164632 | 502.0 | 505.0 | 510.0 | 489.0 |
| 2023-04-21 | 72.01 (-0.03) | 1.72 (-0.01) | 0.83 (+0.01) | -7536 | 7.3 | -2095 | 2.03 | 2940 | 2.85 | 103235 | 511.0 | 519.0 | 520.0 | 509.0 |
| 2023-04-14 | 72.04 (-0.04) | 1.73 (-0.01) | 0.82 (+0.01) | -11985 | 11.44 | -2141 | 2.04 | 999 | 0.95 | 104739 | 516.0 | 533.0 | 533.0 | 510.0 |
| 2023-04-07 | 72.08 (+0.02) | 1.74 (0.0) | 0.81 (0.0) | 4634 | 12.25 | 15 | 0.04 | -315 | 0.83 | 37820 | 531.0 | 530.0 | 535.0 | 526.0 |
| 2023-03-31 | 72.06 (+0.05) | 1.74 (-0.01) | 0.81 (0.0) | 11667 | 11.93 | -350 | 0.36 | 702 | 0.72 | 97823 | 533.0 | 533.0 | 538.0 | 524.0 |
| 2023-03-24 | 72.01 (+0.16) | 1.75 (+0.01) | 0.81 (0.0) | 45750 | 35.59 | 3007 | 2.34 | -259 | 0.2 | 128531 | 539.0 | 517.0 | 539.0 | 510.0 |
| 2023-03-17 | 71.85 (-0.01) | 1.74 (0.0) | 0.81 (-0.01) | -2432 | 1.84 | -1115 | 0.84 | -732 | 0.55 | 132447 | 518.0 | 513.0 | 518.0 | 504.0 |
| 2023-03-10 | 71.86 (-0.06) | 1.74 (+0.01) | 0.82 (+0.02) | -13358 | 10.22 | 2947 | 2.26 | 4706 | 3.6 | 130680 | 513.0 | 520.0 | 526.0 | 511.0 |
| 2023-03-03 | 71.92 (+0.01) | 1.73 (+0.01) | 0.8 (-0.01) | 2113 | 2.4 | 1227 | 1.39 | -2578 | 2.93 | 88105 | 516.0 | 504.0 | 525.0 | 504.0 |
| 2023-02-24 | 71.91 (-0.01) | 1.72 (-0.01) | 0.81 (0.0) | -935 | 0.68 | -411 | 0.3 | -235 | 0.17 | 138031 | 511.0 | 514.0 | 525.0 | 505.0 |
| 2023-02-17 | 71.92 (-0.04) | 1.73 (+0.01) | 0.81 (0.0) | -9557 | 5.4 | 1557 | 0.88 | -894 | 0.51 | 177010 | 518.0 | 544.0 | 546.0 | 516.0 |
| 2023-02-10 | 71.96 (+0.1) | 1.72 (0.0) | 0.81 (0.0) | 27690 | 18.84 | 1093 | 0.74 | 318 | 0.22 | 146960 | 545.0 | 532.0 | 546.0 | 522.0 |
| 2023-02-03 | 71.86 (+0.44) | 1.72 (+0.01) | 0.81 (+0.01) | 113779 | 32.43 | 647 | 0.18 | 2970 | 0.85 | 350844 | 542.0 | 542.0 | 543.0 | 521.0 |
| 2023-01-17 | 71.42 (+0.14) | 1.71 (-0.02) | 0.8 (0.0) | 29899 | 43.82 | -4934 | 7.23 | 869 | 1.27 | 68225 | 503.0 | 506.0 | 508.0 | 499.5 |
| 2023-01-13 | 71.28 (+0.38) | 1.73 (+0.01) | 0.8 (+0.01) | 96672 | 46.04 | 2781 | 1.32 | 2583 | 1.23 | 209986 | 500.0 | 468.0 | 509.0 | 467.5 |
| 2023-01-06 | 70.9 (+0.03) | 1.72 (0.0) | 0.79 (+0.01) | 6923 | 8.52 | 809 | 1.0 | 2087 | 2.57 | 81223 | 458.5 | 446.0 | 459.5 | 443.0 |
| 2022-12-30 | 70.87 (-0.08) | 1.72 (+0.09) | 0.78 (0.0) | -21977 | 21.47 | -433 | 0.42 | -155 | 0.15 | 102356 | 448.5 | 454.0 | 462.5 | 442.5 |
| 2022-12-23 | 70.95 (-0.1) | 1.63 (0.0) | 0.78 (-0.02) | -21347 | 15.3 | 1099 | 0.79 | -4324 | 3.1 | 139488 | 455.0 | 466.5 | 469.5 | 455.0 |
| 2022-12-16 | 71.05 (-0.05) | 1.63 (0.0) | 0.8 (-0.01) | -13979 | 8.08 | 560 | 0.32 | -4179 | 2.41 | 173065 | 471.0 | 476.5 | 481.5 | 465.5 |
| 2022-12-09 | 71.1 (-0.08) | 1.63 (0.0) | 0.81 (-0.01) | -20559 | 11.73 | 8 | 0.0 | -1222 | 0.7 | 175243 | 481.5 | 491.5 | 497.5 | 467.0 |
| 2022-12-02 | 71.18 (+0.01) | 1.63 (0.0) | 0.82 (-0.02) | 3749 | 1.74 | -260 | 0.12 | -6743 | 3.13 | 215402 | 492.5 | 486.0 | 508.0 | 473.0 |
| 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 | |||
| 2022-11-25 | 71.17 (-0.01) | 1.63 (0.0) | 0.84 (-0.01) | -1583 | 0.91 | -148 | 0.08 | -939 | 0.54 | 174630 | 498.0 | 487.5 | 498.0 | 476.0 |
| 2022-11-18 | 71.18 (+0.21) | 1.63 (+0.01) | 0.85 (-0.05) | 54002 | 15.25 | 1378 | 0.39 | -13405 | 3.79 | 354087 | 487.0 | 450.0 | 494.0 | 441.5 |
| 2022-11-11 | 70.97 (+0.29) | 1.62 (+0.01) | 0.9 (-0.03) | 73513 | 30.12 | 3044 | 1.25 | -7527 | 3.08 | 244080 | 441.5 | 390.0 | 442.0 | 387.0 |
| 2022-11-04 | 70.68 (-0.08) | 1.61 (0.0) | 0.93 (+0.02) | -19861 | 11.11 | 967 | 0.54 | 3042 | 1.7 | 178824 | 382.0 | 386.0 | 395.0 | 378.5 |
| 2022-10-28 | 70.76 (-0.12) | 1.61 (+0.01) | 0.91 (+0.05) | -31592 | 11.16 | 563 | 0.2 | 14050 | 4.96 | 283158 | 379.5 | 395.0 | 397.5 | 370.0 |
| 2022-10-21 | 70.88 (-0.23) | 1.6 (-0.01) | 0.86 (+0.03) | -54549 | 23.0 | -578 | 0.24 | 8235 | 3.47 | 237168 | 389.5 | 400.0 | 407.0 | 386.0 |
| 2022-10-14 | 71.11 (-0.25) | 1.61 (+0.01) | 0.83 (0.0) | -60486 | 21.84 | 1141 | 0.41 | 830 | 0.3 | 276980 | 412.0 | 408.0 | 416.0 | 395.0 |
| 2022-10-07 | 71.36 (+0.06) | 1.6 (+0.04) | 0.83 (+0.01) | 12629 | 6.55 | 1343 | 0.7 | 2296 | 1.19 | 192754 | 438.0 | 418.5 | 451.0 | 416.5 |
| 2022-09-30 | 71.3 (-0.14) | 1.56 (+0.01) | 0.82 (+0.02) | -34607 | 17.01 | 1262 | 0.62 | 4484 | 2.2 | 203505 | 422.0 | 443.0 | 454.0 | 422.0 |
| 2022-09-23 | 71.44 (-0.09) | 1.55 (0.0) | 0.8 (+0.01) | -28161 | 21.19 | 1114 | 0.84 | 3700 | 2.78 | 132901 | 455.0 | 472.0 | 478.0 | 455.0 |
| 2022-09-16 | 71.53 (-0.02) | 1.55 (0.0) | 0.79 (0.0) | -13527 | 9.85 | 583 | 0.42 | -260 | 0.19 | 137306 | 472.0 | 485.0 | 495.0 | 469.0 |
| 2022-09-08 | 71.55 (-0.09) | 1.55 (+0.01) | 0.79 (+0.01) | -23621 | 21.08 | 1158 | 1.03 | 317 | 0.28 | 112049 | 475.0 | 485.0 | 491.5 | 472.0 |
| 2022-09-02 | 71.64 (-0.23) | 1.54 (0.0) | 0.78 (-0.03) | -57012 | 31.53 | 506 | 0.28 | -6028 | 3.33 | 180802 | 485.0 | 497.0 | 505.0 | 485.0 |
| 2022-08-26 | 71.87 (-0.09) | 1.54 (0.0) | 0.81 (+0.01) | -23258 | 28.13 | -467 | 0.56 | 3078 | 3.72 | 82691 | 512.0 | 511.0 | 515.0 | 502.0 |
| 2022-08-19 | 71.96 (-0.05) | 1.54 (+0.01) | 0.8 (+0.02) | -11360 | 10.8 | 3746 | 3.56 | 4467 | 4.25 | 105173 | 519.0 | 520.0 | 527.0 | 517.0 |
| 2022-08-12 | 72.01 (-0.04) | 1.53 (+0.01) | 0.78 (0.0) | -9213 | 8.13 | 1199 | 1.06 | 830 | 0.73 | 113301 | 517.0 | 510.0 | 518.0 | 499.5 |
| 2022-08-05 | 72.05 (+0.01) | 1.52 (+0.01) | 0.78 (+0.01) | 6205 | 3.9 | 3570 | 2.24 | 2002 | 1.26 | 159141 | 516.0 | 506.0 | 516.0 | 488.5 |
| 2022-07-29 | 72.04 (+0.09) | 1.51 (+0.01) | 0.77 (0.0) | 20011 | 16.62 | 2377 | 1.97 | -173 | 0.14 | 120392 | 509.0 | 500.0 | 510.0 | 491.0 |
| 2022-07-22 | 71.95 (+0.04) | 1.5 (0.0) | 0.77 (0.0) | 11103 | 7.45 | -94 | 0.06 | -548 | 0.37 | 149012 | 503.0 | 495.5 | 505.0 | 486.5 |
| 2022-07-15 | 71.91 (+0.05) | 1.5 (+0.01) | 0.77 (+0.02) | 10993 | 5.93 | 1455 | 0.79 | 4556 | 2.46 | 185274 | 492.5 | 468.0 | 494.0 | 449.5 |
| 2022-07-08 | 71.86 (+0.08) | 1.49 (0.0) | 0.75 (+0.02) | 21002 | 8.44 | 565 | 0.23 | 6584 | 2.64 | 248951 | 467.0 | 443.0 | 470.5 | 433.0 |
| 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 | |||
| 2022-07-01 | 71.78 (-0.12) | 1.49 (+0.19) | 0.73 (+0.02) | -18937 | 8.97 | 2153 | 1.02 | 3843 | 1.82 | 211095 | 453.5 | 496.0 | 506.0 | 452.5 |
| 2022-06-24 | 71.9 (-0.13) | 1.3 (+0.01) | 0.71 (+0.05) | -23551 | 13.06 | 1763 | 0.98 | 12776 | 7.08 | 180348 | 486.5 | 500.0 | 505.0 | 485.0 |
| 2022-06-17 | 72.03 (-0.26) | 1.29 (0.0) | 0.66 (-0.02) | -71978 | 37.05 | -1135 | 0.58 | -3709 | 1.91 | 194267 | 501.0 | 518.0 | 519.0 | 499.0 |
| 2022-06-10 | 72.29 (-0.17) | 1.29 (0.0) | 0.68 (+0.01) | -21784 | 20.75 | 82 | 0.08 | 3108 | 2.96 | 105003 | 530.0 | 541.0 | 545.0 | 529.0 |
| 2022-06-02 | 72.46 (+0.07) | 1.29 (-0.01) | 0.67 (0.0) | 20655 | 11.64 | -1202 | 0.68 | -635 | 0.36 | 177477 | 540.0 | 538.0 | 560.0 | 537.0 |
| 2022-05-27 | 72.39 (-0.07) | 1.3 (+0.01) | 0.67 (+0.01) | -16801 | 13.75 | 1779 | 1.46 | 3450 | 2.82 | 122166 | 530.0 | 533.0 | 534.0 | 513.0 |
| 2022-05-20 | 72.46 (0.0) | 1.29 (0.0) | 0.66 (+0.01) | 579 | 0.39 | 938 | 0.63 | 1392 | 0.94 | 148339 | 530.0 | 521.0 | 541.0 | 518.0 |
| 2022-05-13 | 72.46 (-0.14) | 1.29 (0.0) | 0.65 (+0.01) | -34933 | 21.07 | 124 | 0.07 | 1659 | 1.0 | 165771 | 511.0 | 523.0 | 526.0 | 505.0 |
| 2022-05-06 | 72.6 (-0.06) | 1.29 (0.0) | 0.64 (0.0) | -14147 | 13.62 | 248 | 0.24 | -352 | 0.34 | 103860 | 528.0 | 538.0 | 544.0 | 526.0 |
| 2022-04-29 | 72.66 (-0.3) | 1.29 (+0.01) | 0.64 (-0.01) | -72239 | 29.6 | 2094 | 0.86 | -865 | 0.35 | 244017 | 538.0 | 550.0 | 552.0 | 523.0 |
| 2022-04-22 | 72.96 (-0.08) | 1.28 (0.0) | 0.65 (+0.01) | -16639 | 13.78 | -879 | 0.73 | 1087 | 0.9 | 120737 | 558.0 | 559.0 | 571.0 | 557.0 |
| 2022-04-15 | 73.04 (-0.16) | 1.28 (+0.01) | 0.64 (-0.01) | -43118 | 25.84 | 2406 | 1.44 | -1625 | 0.97 | 166864 | 562.0 | 563.0 | 578.0 | 552.0 |
| 2022-04-08 | 73.2 (-0.22) | 1.27 (+0.01) | 0.65 (0.0) | -54029 | 45.27 | 2122 | 1.78 | 1244 | 1.04 | 119346 | 567.0 | 578.0 | 580.0 | 566.0 |
| 2022-04-01 | 73.42 (+0.01) | 1.26 (+0.15) | 0.65 (+0.01) | 3706 | 2.59 | 2481 | 1.73 | 1301 | 0.91 | 143331 | 589.0 | 581.0 | 602.0 | 580.0 |
| 2022-03-25 | 73.41 (+0.06) | 1.11 (0.0) | 0.64 (0.0) | 16442 | 13.56 | 684 | 0.56 | 330 | 0.27 | 121260 | 598.0 | 583.0 | 598.0 | 577.0 |
| 2022-03-18 | 73.35 (-0.27) | 1.11 (+0.01) | 0.64 (+0.01) | -78535 | 27.17 | 2173 | 0.75 | 1659 | 0.57 | 289070 | 581.0 | 574.0 | 583.0 | 555.0 |
| 2022-03-11 | 73.62 (-0.75) | 1.1 (+0.02) | 0.63 (0.0) | -168038 | 50.14 | 6143 | 1.83 | 1751 | 0.52 | 335124 | 575.0 | 580.0 | 589.0 | 561.0 |
| 2022-03-04 | 74.37 (-0.42) | 1.08 (+0.01) | 0.63 (+0.01) | -106947 | 49.73 | 1334 | 0.62 | 1480 | 0.69 | 215071 | 595.0 | 599.0 | 610.0 | 592.0 |
| 2022-02-25 | 74.79 (-0.54) | 1.07 (+0.01) | 0.62 (0.0) | -136425 | 49.85 | 4010 | 1.47 | 1222 | 0.45 | 273685 | 604.0 | 633.0 | 636.0 | 600.0 |
| 2022-02-18 | 75.33 (-0.06) | 1.06 (+0.01) | 0.62 (+0.01) | -14624 | 10.94 | 1609 | 1.2 | 459 | 0.34 | 133684 | 637.0 | 640.0 | 646.0 | 633.0 |
| 2022-02-11 | 75.39 (-0.02) | 1.05 (0.0) | 0.61 (0.0) | 874 | 0.42 | 1448 | 0.7 | 713 | 0.34 | 207640 | 650.0 | 644.0 | 650.0 | 628.0 |
| 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 | |||
| 2022-01-26 | 75.41 (-0.09) | 1.05 (+0.01) | 0.61 (-0.01) | -22878 | 16.86 | 2166 | 1.6 | -1543 | 1.14 | 135685 | 636.0 | 639.0 | 655.0 | 635.0 |
| 2022-01-21 | 75.5 (-0.05) | 1.04 (-0.01) | 0.62 (0.0) | -15212 | 5.86 | -1677 | 0.65 | -728 | 0.28 | 259685 | 641.0 | 685.0 | 688.0 | 637.0 |
| 2022-01-14 | 75.55 (+0.3) | 1.05 (+0.01) | 0.62 (-0.01) | 76486 | 30.08 | 2615 | 1.03 | -3680 | 1.45 | 254245 | 672.0 | 628.0 | 673.0 | 627.0 |
| 2022-01-07 | 75.25 (+0.19) | 1.04 (+0.03) | 0.63 (+0.02) | 45568 | 13.62 | 6977 | 2.09 | 5406 | 1.62 | 334492 | 634.0 | 619.0 | 669.0 | 618.0 |
| 2021-12-30 | 75.06 (+0.12) | 1.01 (0.0) | 0.61 (+0.01) | 30140 | 30.74 | 212 | 0.22 | 2767 | 2.82 | 98054 | 615.0 | 604.0 | 620.0 | 604.0 |
| 2021-12-24 | 74.94 (+0.02) | 1.01 (0.0) | 0.6 (0.0) | 5813 | 7.35 | -159 | 0.2 | 690 | 0.87 | 79098 | 604.0 | 607.0 | 609.0 | 595.0 |
| 2021-12-17 | 74.92 (-0.02) | 1.01 (+0.01) | 0.6 (0.0) | -6183 | 5.34 | 3096 | 2.67 | 703 | 0.61 | 115882 | 607.0 | 609.0 | 610.0 | 596.0 |
| 2021-12-10 | 74.94 (-0.04) | 1.0 (0.0) | 0.6 (0.0) | -10494 | 11.45 | -73 | 0.08 | 379 | 0.41 | 91614 | 605.0 | 603.0 | 614.0 | 597.0 |
| 2021-12-03 | 74.98 (+0.07) | 1.0 (+0.01) | 0.6 (0.0) | 18454 | 9.24 | 975 | 0.49 | -154 | 0.08 | 199733 | 608.0 | 594.0 | 615.0 | 591.0 |
| 2021-11-26 | 74.91 (-0.07) | 0.99 (0.0) | 0.6 (0.0) | -16245 | 14.99 | -368 | 0.34 | -1032 | 0.95 | 108351 | 596.0 | 618.0 | 618.0 | 592.0 |
| 2021-11-19 | 74.98 (+0.09) | 0.99 (-0.01) | 0.6 (0.0) | 20644 | 16.85 | -2036 | 1.66 | 1030 | 0.84 | 122527 | 618.0 | 609.0 | 623.0 | 607.0 |
| 2021-11-12 | 74.89 (+0.11) | 1.0 (-0.01) | 0.6 (+0.01) | 25396 | 15.49 | -919 | 0.56 | 1534 | 0.94 | 163983 | 605.0 | 600.0 | 617.0 | 598.0 |
| 2021-11-05 | 74.78 (+0.08) | 1.01 (0.0) | 0.59 (0.0) | 20833 | 18.43 | -350 | 0.31 | 575 | 0.51 | 113029 | 591.0 | 591.0 | 600.0 | 585.0 |
| 2021-10-29 | 74.7 (+0.02) | 1.01 (0.0) | 0.59 (0.0) | 3507 | 2.8 | -479 | 0.38 | -1202 | 0.96 | 125398 | 590.0 | 597.0 | 604.0 | 589.0 |
| 2021-10-22 | 74.68 (+0.06) | 1.01 (+0.01) | 0.59 (0.0) | 14583 | 16.74 | 1656 | 1.9 | 342 | 0.39 | 87120 | 600.0 | 604.0 | 604.0 | 590.0 |
| 2021-10-15 | 74.62 (+0.08) | 1.0 (0.0) | 0.59 (0.0) | 22481 | 19.39 | 1591 | 1.37 | 1380 | 1.19 | 115969 | 600.0 | 570.0 | 600.0 | 564.0 |
| 2021-10-08 | 74.54 (-0.14) | 1.0 (+0.02) | 0.59 (+0.02) | -30363 | 21.17 | 3010 | 2.1 | 3217 | 2.24 | 143423 | 575.0 | 574.0 | 583.0 | 560.0 |
| 2021-10-01 | 74.68 (-0.16) | 0.98 (-0.05) | 0.57 (-0.03) | -46023 | 27.97 | 2413 | 1.47 | -5738 | 3.49 | 164518 | 574.0 | 600.0 | 602.0 | 571.0 |
| 2021-09-24 | 74.84 (-0.07) | 1.03 (0.0) | 0.6 (-0.01) | -15917 | 19.23 | 828 | 1.0 | -3375 | 4.08 | 82771 | 598.0 | 586.0 | 598.0 | 583.0 |
| 2021-09-17 | 74.91 (+0.01) | 1.03 (0.0) | 0.61 (-0.01) | -9110 | 7.37 | 704 | 0.57 | -3821 | 3.09 | 123575 | 600.0 | 619.0 | 620.0 | 599.0 |
| 2021-09-10 | 74.9 (+0.09) | 1.03 (+0.01) | 0.62 (0.0) | 24933 | 15.45 | 1091 | 0.68 | 460 | 0.28 | 161409 | 622.0 | 623.0 | 638.0 | 610.0 |
| 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 | |||
| 2021-09-03 | 74.81 (+0.34) | 1.02 (0.0) | 0.62 (+0.02) | 83621 | 39.56 | 2468 | 1.17 | 4536 | 2.15 | 211396 | 620.0 | 602.0 | 620.0 | 598.0 |
| 2021-08-27 | 74.47 (+0.09) | 1.02 (+0.02) | 0.6 (+0.01) | 22311 | 13.48 | 4716 | 2.85 | 3486 | 2.11 | 165527 | 599.0 | 560.0 | 603.0 | 559.0 |
| 2021-08-20 | 74.38 (-0.27) | 1.0 (+0.01) | 0.59 (0.0) | -67700 | 35.87 | 2456 | 1.3 | 1249 | 0.66 | 188733 | 552.0 | 582.0 | 586.0 | 551.0 |
| 2021-08-13 | 74.65 (-0.01) | 0.99 (+0.01) | 0.59 (0.0) | -1944 | 2.0 | 2203 | 2.27 | -29 | 0.03 | 97016 | 581.0 | 590.0 | 596.0 | 579.0 |
| 2021-08-06 | 74.66 (+0.1) | 0.98 (-0.01) | 0.59 (0.0) | 28061 | 26.36 | -2301 | 2.16 | 149 | 0.14 | 106435 | 591.0 | 583.0 | 598.0 | 580.0 |
| 2021-07-30 | 74.56 (-0.06) | 0.99 (0.0) | 0.59 (+0.01) | -17733 | 13.41 | 397 | 0.3 | 2713 | 2.05 | 132268 | 580.0 | 591.0 | 591.0 | 573.0 |
| 2021-07-23 | 74.62 (-0.12) | 0.99 (0.0) | 0.58 (+0.02) | -27593 | 21.41 | -1809 | 1.4 | 5026 | 3.9 | 128859 | 585.0 | 583.0 | 594.0 | 578.0 |
| 2021-07-16 | 74.74 (+0.1) | 0.99 (0.0) | 0.56 (+0.01) | 22400 | 10.54 | 263 | 0.12 | 2609 | 1.23 | 212516 | 589.0 | 595.0 | 615.0 | 588.0 |
| 2021-07-09 | 74.64 (-0.06) | 0.99 (-0.01) | 0.55 (0.0) | -11779 | 10.37 | -1985 | 1.75 | -521 | 0.46 | 113632 | 584.0 | 588.0 | 597.0 | 580.0 |
| 2021-07-02 | 74.7 (+0.06) | 1.0 (+0.17) | 0.55 (0.0) | 14394 | 12.14 | -1522 | 1.28 | 593 | 0.5 | 118614 | 588.0 | 590.0 | 599.0 | 586.0 |
| 2021-06-25 | 74.64 (-0.06) | 0.83 (0.0) | 0.55 (+0.03) | -19765 | 12.94 | -253 | 0.17 | 5735 | 3.75 | 152766 | 591.0 | 590.0 | 598.0 | 578.0 |
| 2021-06-18 | 74.7 (+0.03) | 0.83 (-0.02) | 0.52 (+0.01) | 11788 | 9.25 | -3354 | 2.63 | 3858 | 3.03 | 127383 | 603.0 | 607.0 | 609.0 | 598.0 |
| 2021-06-11 | 74.67 (+0.03) | 0.85 (+0.01) | 0.51 (+0.01) | 12004 | 11.11 | 3063 | 2.83 | 1334 | 1.23 | 108070 | 602.0 | 594.0 | 603.0 | 583.0 |
| 2021-06-04 | 74.64 (+0.04) | 0.84 (+0.01) | 0.5 (0.0) | 9917 | 8.25 | 1404 | 1.17 | 1898 | 1.58 | 120155 | 595.0 | 595.0 | 600.0 | 590.0 |
| 2021-05-28 | 74.6 (+0.07) | 0.83 (+0.01) | 0.5 (0.0) | 17966 | 10.46 | 3864 | 2.25 | -294 | 0.17 | 171763 | 590.0 | 570.0 | 592.0 | 566.0 |
| 2021-05-21 | 74.53 (+0.08) | 0.82 (+0.01) | 0.5 (0.0) | 12066 | 6.12 | 1085 | 0.55 | 443 | 0.22 | 197256 | 573.0 | 544.0 | 577.0 | 541.0 |
| 2021-05-14 | 74.45 (-0.18) | 0.81 (+0.02) | 0.5 (-0.01) | -40502 | 12.06 | 4335 | 1.29 | -3527 | 1.05 | 335874 | 557.0 | 596.0 | 597.0 | 518.0 |
| 2021-05-07 | 74.63 (-0.04) | 0.79 (-0.01) | 0.51 (0.0) | -8502 | 4.57 | -207 | 0.11 | -1126 | 0.61 | 185980 | 599.0 | 595.0 | 600.0 | 580.0 |
| 2021-04-29 | 74.67 (+0.08) | 0.8 (0.0) | 0.51 (-0.01) | 20577 | 17.21 | -2377 | 1.99 | -1091 | 0.91 | 119546 | 600.0 | 605.0 | 611.0 | 600.0 |
| 2021-04-23 | 74.59 (-0.03) | 0.8 (-0.02) | 0.52 (-0.02) | -7583 | 4.44 | -2951 | 1.73 | -4616 | 2.7 | 170883 | 602.0 | 605.0 | 607.0 | 590.0 |
| 2021-04-16 | 74.62 (-0.02) | 0.82 (-0.01) | 0.54 (0.0) | -5509 | 3.28 | -3304 | 1.96 | -93 | 0.06 | 168198 | 610.0 | 612.0 | 619.0 | 600.0 |
| 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 | |||
| 2021-04-09 | 74.64 (+0.11) | 0.83 (-0.01) | 0.54 (+0.01) | 25900 | 20.88 | -2452 | 1.98 | 2624 | 2.12 | 124065 | 610.0 | 615.0 | 618.0 | 603.0 |
| 2021-04-01 | 74.53 (+0.08) | 0.84 (+0.02) | 0.53 (0.0) | 19600 | 11.83 | 294 | 0.18 | -500 | 0.3 | 165687 | 602.0 | 599.0 | 602.0 | 587.0 |
| 2021-03-26 | 74.45 (-0.33) | 0.82 (0.0) | 0.53 (0.0) | -85270 | 28.87 | 306 | 0.1 | -714 | 0.24 | 295346 | 590.0 | 588.0 | 603.0 | 570.0 |
| 2021-03-19 | 74.78 (-0.19) | 0.82 (-0.01) | 0.53 (0.0) | -53814 | 24.84 | -1193 | 0.55 | -938 | 0.43 | 216675 | 591.0 | 614.0 | 614.0 | 591.0 |
| 2021-03-12 | 74.97 (-0.15) | 0.83 (+0.01) | 0.53 (0.0) | -30744 | 12.14 | 1368 | 0.54 | 824 | 0.33 | 253223 | 614.0 | 608.0 | 618.0 | 585.0 |
| 2021-03-05 | 75.12 (-0.25) | 0.82 (+0.01) | 0.53 (+0.01) | -63351 | 22.62 | 2496 | 0.89 | 3066 | 1.09 | 280052 | 601.0 | 621.0 | 622.0 | 584.0 |
| 2021-02-26 | 75.37 (-0.36) | 0.81 (0.0) | 0.52 (-0.02) | -88183 | 24.8 | 1893 | 0.53 | -4614 | 1.3 | 355603 | 606.0 | 660.0 | 662.0 | 606.0 |
| 2021-02-19 | 75.73 (-0.04) | 0.81 (+0.01) | 0.54 (+0.01) | -10716 | 3.88 | 1036 | 0.37 | 3012 | 1.09 | 276270 | 652.0 | 664.0 | 668.0 | 647.0 |
| 2021-02-05 | 75.77 (-0.03) | 0.8 (0.0) | 0.53 (-0.01) | -5100 | 1.62 | -556 | 0.18 | -2694 | 0.85 | 315548 | 632.0 | 595.0 | 642.0 | 587.0 |
| 2021-01-29 | 75.8 (-0.34) | 0.8 (+0.01) | 0.54 (+0.01) | -86444 | 17.74 | 4162 | 0.85 | 829 | 0.17 | 487286 | 591.0 | 642.0 | 646.0 | 591.0 |
| 2021-01-22 | 76.14 (-0.29) | 0.79 (0.0) | 0.53 (+0.01) | -81987 | 19.04 | 460 | 0.11 | 4406 | 1.02 | 430649 | 649.0 | 608.0 | 679.0 | 594.0 |
| 2021-01-15 | 76.43 (-0.18) | 0.79 (+0.01) | 0.52 (+0.01) | -46176 | 12.4 | 432 | 0.12 | 2650 | 0.71 | 372392 | 601.0 | 577.0 | 625.0 | 574.0 |
| 2021-01-08 | 76.61 (+0.1) | 0.78 (0.0) | 0.51 (0.0) | 22441 | 9.11 | 363 | 0.15 | -513 | 0.21 | 246293 | 580.0 | 530.0 | 580.0 | 528.0 |
| 2020-12-31 | 76.51 (+0.1) | 0.78 (-0.02) | 0.51 (+0.01) | 29929 | 25.44 | 614 | 0.52 | 1768 | 1.5 | 117626 | 530.0 | 512.0 | 530.0 | 509.0 |
| 2020-12-25 | 76.41 (+0.08) | 0.8 (0.0) | 0.5 (0.0) | 7838 | 7.33 | -11 | 0.01 | 222 | 0.21 | 106905 | 511.0 | 512.0 | 517.0 | 506.0 |
| 2020-12-18 | 76.33 (-0.02) | 0.8 (0.0) | 0.5 (-0.01) | -321 | 0.15 | -473 | 0.23 | -2127 | 1.03 | 207442 | 510.0 | 512.0 | 515.0 | 504.0 |
| 2020-12-11 | 76.35 (-0.1) | 0.8 (+0.03) | 0.51 (-0.01) | -24446 | 10.65 | 7890 | 3.44 | -2507 | 1.09 | 229443 | 516.0 | 512.0 | 525.0 | 505.0 |
| 2020-12-04 | 76.45 (-0.06) | 0.77 (0.0) | 0.52 (+0.01) | -8525 | 2.51 | 365 | 0.11 | 811 | 0.24 | 339251 | 503.0 | 493.0 | 505.0 | 480.5 |
| 2020-11-27 | 76.51 (-0.13) | 0.77 (0.0) | 0.51 (0.0) | -34802 | 17.71 | -668 | 0.34 | 271 | 0.14 | 196559 | 489.0 | 494.5 | 500.0 | 486.5 |
| 2020-11-20 | 76.64 (+0.03) | 0.77 (0.0) | 0.51 (0.0) | 6634 | 2.22 | -1442 | 0.48 | 1174 | 0.39 | 298340 | 488.0 | 470.0 | 506.0 | 469.0 |
| 2020-11-13 | 76.61 (+0.11) | 0.77 (-0.01) | 0.51 (+0.01) | 28045 | 13.35 | -1038 | 0.49 | 2720 | 1.3 | 210036 | 462.0 | 458.0 | 463.5 | 448.5 |
| 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 | |||
| 2020-11-06 | 76.5 (+0.16) | 0.78 (0.0) | 0.5 (0.0) | 38438 | 22.2 | 243 | 0.14 | 504 | 0.29 | 173114 | 452.5 | 433.0 | 455.5 | 428.0 |
| 2020-10-30 | 76.34 (-0.23) | 0.78 (0.0) | 0.5 (-0.02) | -62116 | 37.27 | -228 | 0.14 | -6277 | 3.77 | 166663 | 432.0 | 455.0 | 455.0 | 432.0 |
| 2020-10-23 | 76.57 (+0.07) | 0.78 (0.0) | 0.52 (-0.02) | 19249 | 14.22 | -361 | 0.27 | -5857 | 4.33 | 135384 | 452.0 | 453.0 | 458.0 | 449.5 |
| 2020-10-16 | 76.5 (+0.04) | 0.78 (0.0) | 0.54 (-0.01) | 8750 | 3.3 | 370 | 0.14 | -2527 | 0.95 | 264888 | 449.0 | 458.0 | 465.0 | 448.5 |
| 2020-10-08 | 76.46 (+0.22) | 0.78 (0.0) | 0.55 (0.0) | 52742 | 30.13 | 727 | 0.42 | 1479 | 0.84 | 175060 | 453.0 | 438.0 | 454.0 | 431.5 |
| 2020-09-30 | 76.24 (+0.07) | 0.78 (-0.14) | 0.55 (0.0) | 9512 | 8.97 | 455 | 0.43 | 167 | 0.16 | 106017 | 433.0 | 427.0 | 435.0 | 424.5 |
| 2020-09-25 | 76.17 (-0.29) | 0.92 (-0.02) | 0.55 (-0.03) | -74045 | 29.83 | -5079 | 2.05 | -8069 | 3.25 | 248237 | 424.0 | 443.5 | 450.0 | 421.0 |
| 2020-09-18 | 76.46 (-0.03) | 0.94 (-0.01) | 0.58 (0.0) | -6112 | 2.47 | -1387 | 0.56 | 262 | 0.11 | 247015 | 444.0 | 436.0 | 462.0 | 435.5 |
| 2020-09-11 | 76.49 (-0.04) | 0.95 (+0.01) | 0.58 (0.0) | -7316 | 4.19 | 762 | 0.44 | -888 | 0.51 | 174472 | 436.5 | 428.0 | 436.5 | 423.0 |
| 2020-09-04 | 76.53 (-0.05) | 0.94 (-0.01) | 0.58 (0.0) | -7052 | 2.59 | -1651 | 0.61 | -182 | 0.07 | 272746 | 429.0 | 437.0 | 441.0 | 426.5 |
| 2020-08-28 | 76.58 (-0.07) | 0.95 (0.0) | 0.58 (+0.01) | -18564 | 7.68 | 299 | 0.12 | 1751 | 0.72 | 241876 | 435.0 | 427.5 | 453.5 | 425.0 |
| 2020-08-21 | 76.65 (+0.13) | 0.95 (0.0) | 0.57 (-0.01) | 21825 | 9.54 | -44 | 0.02 | -583 | 0.25 | 228710 | 424.5 | 427.0 | 440.5 | 401.0 |
| 2020-08-14 | 76.52 (-0.02) | 0.95 (0.0) | 0.58 (0.0) | -4028 | 2.07 | 799 | 0.41 | -2154 | 1.11 | 194522 | 427.0 | 427.5 | 437.5 | 419.0 |
| 2020-08-07 | 76.54 (+0.04) | 0.95 (0.0) | 0.58 (-0.01) | 5673 | 2.29 | 186 | 0.08 | -184 | 0.07 | 247501 | 433.0 | 420.5 | 438.0 | 415.0 |
| 2020-07-31 | 76.5 (-0.03) | 0.95 (-0.02) | 0.59 (+0.01) | -7188 | 1.48 | -5381 | 1.11 | 587 | 0.12 | 484536 | 425.5 | 420.5 | 466.5 | 416.5 |
| 2020-07-24 | 76.53 (+0.04) | 0.97 (0.0) | 0.58 (-0.02) | 10863 | 3.75 | -2201 | 0.76 | -4719 | 1.63 | 289726 | 386.0 | 370.0 | 395.0 | 362.5 |
| 2020-07-17 | 76.49 (+0.05) | 0.97 (-0.01) | 0.6 (0.0) | -7783 | 2.41 | -566 | 0.18 | -369 | 0.11 | 322581 | 367.0 | 351.0 | 370.0 | 350.5 |
| 2020-07-10 | 76.44 (+0.23) | 0.98 (0.0) | 0.6 (+0.01) | 59532 | 23.96 | -182 | 0.07 | 2121 | 0.85 | 248428 | 348.5 | 332.5 | 353.0 | 332.0 |
| 2020-07-03 | 76.21 (+0.16) | 0.98 (+0.05) | 0.59 (-0.01) | 43938 | 19.18 | 4555 | 1.99 | -473 | 0.21 | 229046 | 329.5 | 314.0 | 330.5 | 310.0 |
| 2020-06-24 | 76.05 (+0.27) | 0.93 (0.0) | 0.6 (+0.01) | 46080 | 30.75 | 184 | 0.12 | 988 | 0.66 | 149841 | 227.0 | 314.5 | 320.0 | 226.5 |
| 2020-06-19 | 75.78 (-0.03) | 0.93 (0.0) | 0.59 (-0.01) | 21619 | 10.29 | -28 | 0.01 | -2854 | 1.36 | 210024 | 314.5 | 316.0 | 317.5 | 308.5 |
| 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 | |||
| 2020-06-12 | 75.81 (+0.08) | 0.93 (0.0) | 0.6 (0.0) | 52517 | 22.94 | 488 | 0.21 | -106 | 0.05 | 228901 | 316.0 | 316.0 | 327.0 | 312.5 |
| 2020-06-05 | 75.73 (+0.25) | 0.93 (+0.01) | 0.6 (+0.02) | 62549 | 27.95 | 1262 | 0.56 | 5934 | 2.65 | 223796 | 311.5 | 294.0 | 312.0 | 293.5 |
| 2020-05-29 | 75.48 (-0.05) | 0.92 (-0.01) | 0.58 (+0.01) | -9316 | 4.21 | -189 | 0.09 | 2694 | 1.22 | 221142 | 292.0 | 290.5 | 298.5 | 288.5 |
| 2020-05-22 | 75.53 (-0.15) | 0.93 (+0.01) | 0.57 (0.0) | -39735 | 15.04 | 1346 | 0.51 | 897 | 0.34 | 264183 | 292.0 | 291.0 | 298.0 | 290.0 |
| 2020-05-15 | 75.68 (-0.18) | 0.92 (+0.01) | 0.57 (+0.01) | -46427 | 22.13 | 2745 | 1.31 | 820 | 0.39 | 209817 | 298.0 | 300.0 | 301.5 | 292.5 |
| 2020-05-08 | 75.86 (-0.25) | 0.91 (0.0) | 0.56 (-0.01) | -65445 | 33.46 | 931 | 0.48 | -523 | 0.27 | 195576 | 297.5 | 294.5 | 300.0 | 292.5 |
| 2020-04-30 | 76.11 (+0.14) | 0.91 (+0.01) | 0.57 (0.0) | 36192 | 20.02 | 1136 | 0.63 | -212 | 0.12 | 180806 | 304.5 | 298.0 | 305.0 | 294.5 |
| 2020-04-24 | 75.97 (-0.07) | 0.9 (0.0) | 0.57 (-0.01) | -18357 | 8.48 | -668 | 0.31 | -2990 | 1.38 | 216547 | 294.0 | 308.0 | 309.0 | 290.5 |
| 2020-04-17 | 76.04 (+0.23) | 0.9 (+0.01) | 0.58 (-0.01) | 60341 | 20.34 | 3818 | 1.29 | -2964 | 1.0 | 296659 | 306.5 | 278.5 | 308.5 | 278.5 |
| 2020-04-10 | 75.81 (+0.15) | 0.89 (0.0) | 0.59 (0.0) | 35936 | 17.55 | 195 | 0.1 | 331 | 0.16 | 204782 | 279.5 | 273.0 | 288.0 | 270.0 |
| 2020-04-01 | 75.66 (-0.02) | 0.89 (+0.25) | 0.59 (-0.01) | -90 | 0.06 | 138 | 0.09 | -2632 | 1.7 | 154877 | 271.5 | 263.5 | 276.5 | 262.5 |
| 2020-03-27 | 75.68 (+0.13) | 0.64 (0.0) | 0.6 (-0.03) | 28469 | 7.83 | 293 | 0.08 | -7728 | 2.13 | 363365 | 273.0 | 257.0 | 286.0 | 252.0 |
| 2020-03-20 | 75.55 (-0.7) | 0.64 (+0.02) | 0.63 (-0.06) | -155046 | 22.17 | 4136 | 0.59 | -16086 | 2.3 | 699336 | 254.5 | 285.0 | 291.0 | 235.5 |
| 2020-03-13 | 76.25 (-0.69) | 0.62 (0.0) | 0.69 (-0.03) | -175659 | 35.57 | 1438 | 0.29 | -7199 | 1.46 | 493867 | 290.0 | 307.5 | 310.5 | 272.5 |
| 2020-03-06 | 76.94 (-0.3) | 0.62 (+0.01) | 0.72 (0.0) | -71978 | 25.96 | 528 | 0.19 | -1614 | 0.58 | 277318 | 315.0 | 308.0 | 326.0 | 308.0 |
| 2020-02-27 | 77.24 (-0.4) | 0.61 (0.0) | 0.72 (0.0) | -99121 | 48.4 | 595 | 0.29 | 1139 | 0.56 | 204790 | 316.0 | 319.5 | 323.5 | 315.0 |
| 2020-02-21 | 77.64 (-0.26) | 0.61 (-0.01) | 0.72 (+0.01) | -61792 | 34.39 | -1497 | 0.83 | 2987 | 1.66 | 179700 | 325.0 | 331.5 | 333.0 | 322.0 |
| 2020-02-14 | 77.9 (-0.02) | 0.62 (0.0) | 0.71 (0.0) | -2015 | 1.45 | -1124 | 0.81 | -293 | 0.21 | 139033 | 335.0 | 321.5 | 338.0 | 321.0 |
| 2020-02-07 | 77.92 (-0.04) | 0.62 (0.0) | 0.71 (0.0) | -4984 | 2.39 | -135 | 0.06 | -340 | 0.16 | 208236 | 328.0 | 315.0 | 332.5 | 312.0 |
| 2020-01-31 | 77.96 (-0.17) | 0.62 (-0.01) | 0.71 (-0.01) | -43434 | 22.89 | -2031 | 1.07 | -2357 | 1.24 | 189732 | 320.0 | 326.0 | 326.0 | 316.5 |
| 2020-01-20 | 78.13 (-0.01) | 0.63 (0.0) | 0.72 (0.0) | -3628 | 10.21 | -601 | 1.69 | 1169 | 3.29 | 35551 | 333.0 | 334.0 | 335.5 | 333.0 |
| 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 | |||
| 2020-01-17 | 78.14 (-0.18) | 0.63 (-0.01) | 0.72 (+0.02) | -50133 | 22.01 | -2858 | 1.25 | 3167 | 1.39 | 227733 | 333.0 | 342.0 | 346.0 | 330.0 |
| 2020-01-10 | 78.32 (-0.05) | 0.64 (-0.01) | 0.7 (-0.01) | -19476 | 9.96 | -1203 | 0.61 | -531 | 0.27 | 195614 | 339.5 | 333.0 | 341.0 | 325.0 |
| 2020-01-03 | 78.37 (0.0) | 0.65 (0.0) | 0.71 (0.0) | -2164 | 2.38 | 18 | 0.02 | -1125 | 1.24 | 91008 | 339.5 | 227.0 | 345.0 | 226.5 |
| 2019-12-31 | 78.37 (-0.05) | 0.65 (-0.04) | 0.71 (0.0) | -10684 | 23.99 | -514 | 1.15 | 342 | 0.77 | 44541 | 331.0 | 338.0 | 339.0 | 331.0 |
| 2019-12-27 | 78.42 (+0.14) | 0.69 (0.0) | 0.71 (+0.01) | 8354 | 10.31 | 40 | 0.05 | 1274 | 1.57 | 81063 | 338.0 | 329.5 | 338.0 | 329.5 |
| 2019-12-20 | 78.28 (-0.28) | 0.69 (-0.01) | 0.7 (+0.02) | -65460 | 23.87 | -467 | 0.17 | 6945 | 2.53 | 274202 | 329.0 | 336.5 | 345.0 | 328.5 |
| 2019-12-13 | 78.56 (+0.03) | 0.7 (+0.01) | 0.68 (0.0) | 12498 | 6.5 | 581 | 0.3 | -1877 | 0.98 | 192378 | 339.0 | 314.0 | 343.0 | 312.5 |
| 2019-12-06 | 78.53 (+0.08) | 0.69 (0.0) | 0.68 (0.0) | 21663 | 14.85 | 54 | 0.04 | 396 | 0.27 | 145867 | 313.0 | 307.0 | 316.0 | 304.0 |
| 2019-11-29 | 78.45 (-0.08) | 0.69 (0.0) | 0.68 (0.0) | -17492 | 9.09 | 402 | 0.21 | 1633 | 0.85 | 192441 | 305.0 | 310.5 | 312.0 | 305.0 |
| 2019-11-22 | 78.53 (-0.03) | 0.69 (+0.01) | 0.68 (0.0) | -7928 | 5.96 | 2429 | 1.83 | -201 | 0.15 | 133033 | 309.0 | 308.5 | 315.0 | 307.0 |
| 2019-11-15 | 78.56 (-0.01) | 0.68 (0.0) | 0.68 (0.0) | -5454 | 4.64 | 568 | 0.48 | -406 | 0.35 | 117498 | 307.0 | 305.0 | 307.5 | 300.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | 74.48 (0.0) | 1.52 (+0.01) | 1.11 (0.0) | -1085 | 2.09 | 268 | 0.52 | -318 | 0.61 | 51911 | 972.0 | 968.0 | 977.0 | 959.0 |
| 2024-06-28 | 74.48 (-0.17) | 1.51 (+0.01) | 1.11 (+0.02) | -15602 | 1.58 | 3436 | 0.35 | 4442 | 0.45 | 987987 | 966.0 | 839.0 | 984.0 | 835.0 |
| 2024-05-31 | 74.65 (+0.23) | 1.5 (0.0) | 1.09 (+0.05) | 57702 | 7.0 | 10 | 0.0 | 12565 | 1.53 | 823888 | 821.0 | 789.0 | 878.0 | 772.0 |
| 2024-04-30 | 74.42 (-0.16) | 1.5 (-0.18) | 1.04 (+0.02) | -43415 | 4.95 | -3931 | 0.45 | 5535 | 0.63 | 876286 | 790.0 | 783.0 | 826.0 | 740.0 |
| 2024-03-29 | 74.58 (+0.41) | 1.68 (-0.02) | 1.02 (+0.02) | 97439 | 9.06 | -6969 | 0.65 | 6008 | 0.56 | 1074970 | 779.0 | 697.0 | 796.0 | 688.0 |
| 2024-02-29 | 74.17 (+0.35) | 1.7 (-0.02) | 1.0 (+0.05) | 85817 | 14.04 | -3124 | 0.51 | 11355 | 1.86 | 611115 | 690.0 | 625.0 | 709.0 | 619.0 |
| 2024-01-31 | 73.82 (+0.77) | 1.72 (0.0) | 0.95 (+0.04) | 187386 | 21.09 | 699 | 0.08 | 11088 | 1.25 | 888538 | 628.0 | 590.0 | 648.0 | 574.0 |
| 2023-12-29 | 73.05 (+0.57) | 1.72 (-0.01) | 0.91 (-0.1) | 141934 | 23.33 | -2438 | 0.4 | -25293 | 4.16 | 608441 | 593.0 | 573.0 | 593.0 | 566.0 |
| 2023-11-30 | 72.48 (+0.51) | 1.73 (0.0) | 1.01 (0.0) | 125185 | 21.54 | 1023 | 0.18 | 460 | 0.08 | 581045 | 577.0 | 533.0 | 585.0 | 527.0 |
| 2023-10-31 | 71.97 (-0.07) | 1.73 (-0.08) | 1.01 (+0.02) | -15081 | 2.73 | 14948 | 2.71 | 3515 | 0.64 | 552436 | 529.0 | 530.0 | 556.0 | 519.0 |
| 2023-09-28 | 72.04 (-0.49) | 1.81 (0.0) | 0.99 (0.0) | -142233 | 30.85 | -2268 | 0.49 | 379 | 0.08 | 461116 | 523.0 | 543.0 | 558.0 | 516.0 |
| 2023-08-31 | 72.53 (-0.22) | 1.81 (0.0) | 0.99 (-0.01) | -52578 | 10.86 | 2181 | 0.45 | -1203 | 0.25 | 483988 | 549.0 | 565.0 | 569.0 | 534.0 |
| 2023-07-31 | 72.75 (+0.01) | 1.81 (+0.12) | 1.0 (-0.01) | -18354 | 3.98 | -8621 | 1.87 | -2961 | 0.64 | 460611 | 565.0 | 578.0 | 591.0 | 557.0 |
| 2023-06-30 | 72.74 (+0.14) | 1.69 (-0.02) | 1.01 (+0.03) | 62027 | 11.48 | -5517 | 1.02 | 6600 | 1.22 | 540361 | 576.0 | 550.0 | 594.0 | 550.0 |
| 2023-05-31 | 72.6 (+0.74) | 1.71 (-0.01) | 0.98 (+0.14) | 198366 | 27.07 | -3149 | 0.43 | 35767 | 4.88 | 732697 | 558.0 | 500.0 | 574.0 | 494.5 |
| 2023-04-28 | 71.86 (-0.2) | 1.72 (-0.02) | 0.84 (+0.03) | -52729 | 12.85 | -4387 | 1.07 | 7584 | 1.85 | 410428 | 502.0 | 530.0 | 535.0 | 489.0 |
| 2023-03-31 | 72.06 (+0.15) | 1.74 (+0.02) | 0.81 (0.0) | 43740 | 7.57 | 5716 | 0.99 | 1839 | 0.32 | 577588 | 533.0 | 504.0 | 539.0 | 504.0 |
| 2023-02-24 | 71.91 (+0.23) | 1.72 (0.0) | 0.81 (0.0) | 63379 | 10.83 | 1706 | 0.29 | -1236 | 0.21 | 585222 | 511.0 | 532.0 | 546.0 | 505.0 |
| 2023-01-31 | 71.68 (+0.81) | 1.72 (0.0) | 0.81 (+0.03) | 201092 | 34.25 | -164 | 0.03 | 8934 | 1.52 | 587061 | 522.0 | 446.0 | 543.0 | 443.0 |
| 2022-12-30 | 70.87 (-0.29) | 1.72 (+0.1) | 0.78 (-0.05) | -71883 | 10.83 | 1618 | 0.24 | -14295 | 2.15 | 663747 | 448.5 | 506.0 | 508.0 | 442.5 |
| 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 | |||
| 2022-11-30 | 71.16 (+0.37) | 1.62 (+0.01) | 0.83 (-0.09) | 95607 | 9.08 | 4255 | 0.4 | -21520 | 2.04 | 1052833 | 490.0 | 388.5 | 498.0 | 378.5 |
| 2022-10-31 | 70.79 (-0.51) | 1.61 (+0.05) | 0.92 (+0.1) | -125764 | 12.2 | 2811 | 0.27 | 25774 | 2.5 | 1030660 | 390.0 | 418.5 | 451.0 | 370.0 |
| 2022-09-30 | 71.3 (-0.48) | 1.56 (+0.02) | 0.82 (+0.02) | -132486 | 20.02 | 4508 | 0.68 | 3276 | 0.5 | 661649 | 422.0 | 495.0 | 495.5 | 422.0 |
| 2022-08-31 | 71.78 (-0.26) | 1.54 (+0.03) | 0.8 (+0.03) | -62068 | 10.98 | 8163 | 1.44 | 9314 | 1.65 | 565224 | 505.0 | 506.0 | 527.0 | 488.5 |
| 2022-07-29 | 72.04 (+0.22) | 1.51 (+0.02) | 0.77 (+0.05) | 52845 | 6.81 | 4586 | 0.59 | 13273 | 1.71 | 776227 | 509.0 | 471.5 | 510.0 | 433.0 |
| 2022-06-30 | 71.82 (-0.68) | 1.49 (+0.19) | 0.72 (+0.05) | -133556 | 19.72 | 559 | 0.08 | 12482 | 1.84 | 677151 | 476.0 | 550.0 | 555.0 | 476.0 |
| 2022-05-31 | 72.5 (-0.16) | 1.3 (+0.01) | 0.67 (+0.03) | -37077 | 5.63 | 3908 | 0.59 | 6196 | 0.94 | 658580 | 560.0 | 538.0 | 560.0 | 505.0 |
| 2022-04-29 | 72.66 (-0.8) | 1.29 (+0.03) | 0.64 (-0.01) | -195699 | 28.69 | 5983 | 0.88 | -408 | 0.06 | 682213 | 538.0 | 585.0 | 589.0 | 523.0 |
| 2022-03-31 | 73.46 (-1.33) | 1.26 (+0.19) | 0.65 (+0.03) | -323698 | 30.18 | 12575 | 1.17 | 6770 | 0.63 | 1072611 | 597.0 | 599.0 | 610.0 | 555.0 |
| 2022-02-25 | 74.79 (-0.62) | 1.07 (+0.02) | 0.62 (+0.01) | -150175 | 24.42 | 7067 | 1.15 | 2394 | 0.39 | 615010 | 604.0 | 644.0 | 650.0 | 600.0 |
| 2022-01-26 | 75.41 (+0.35) | 1.05 (+0.04) | 0.61 (0.0) | 83964 | 8.53 | 10081 | 1.02 | -545 | 0.06 | 984110 | 636.0 | 619.0 | 688.0 | 618.0 |
| 2021-12-30 | 75.06 (+0.18) | 1.01 (+0.01) | 0.61 (+0.02) | 47714 | 9.72 | 3404 | 0.69 | 4938 | 1.01 | 491063 | 615.0 | 596.0 | 620.0 | 594.0 |
| 2021-11-30 | 74.88 (+0.18) | 1.0 (-0.01) | 0.59 (0.0) | 40644 | 6.76 | -3026 | 0.5 | 1554 | 0.26 | 601213 | 596.0 | 591.0 | 623.0 | 585.0 |
| 2021-10-29 | 74.7 (-0.02) | 1.01 (+0.03) | 0.59 (+0.01) | -3155 | 0.62 | 6477 | 1.27 | 3220 | 0.63 | 510917 | 590.0 | 579.0 | 604.0 | 560.0 |
| 2021-09-30 | 74.72 (+0.08) | 0.98 (-0.04) | 0.58 (-0.03) | 7271 | 1.2 | 4493 | 0.74 | -8737 | 1.44 | 605141 | 580.0 | 614.0 | 638.0 | 575.0 |
| 2021-08-31 | 74.64 (+0.08) | 1.02 (+0.03) | 0.61 (+0.02) | 24324 | 3.7 | 9386 | 1.43 | 6171 | 0.94 | 657235 | 614.0 | 583.0 | 614.0 | 551.0 |
| 2021-07-30 | 74.56 (-0.15) | 0.99 (-0.01) | 0.59 (+0.04) | -36375 | 5.81 | -4029 | 0.64 | 9799 | 1.57 | 625629 | 580.0 | 596.0 | 615.0 | 573.0 |
| 2021-06-30 | 74.71 (+0.06) | 1.0 (+0.17) | 0.55 (+0.05) | 18823 | 3.38 | 247 | 0.04 | 13633 | 2.45 | 557079 | 595.0 | 598.0 | 609.0 | 578.0 |
| 2021-05-31 | 74.65 (-0.02) | 0.83 (+0.03) | 0.5 (-0.01) | -7787 | 0.84 | 9063 | 0.98 | -4691 | 0.51 | 922432 | 597.0 | 595.0 | 600.0 | 518.0 |
| 2021-04-29 | 74.67 (+0.23) | 0.8 (-0.04) | 0.51 (-0.02) | 55954 | 8.9 | -10674 | 1.7 | -3446 | 0.55 | 628665 | 600.0 | 598.0 | 619.0 | 590.0 |
| 2021-03-31 | 74.44 (-0.93) | 0.84 (+0.03) | 0.53 (+0.01) | -236148 | 20.27 | 2861 | 0.25 | 2008 | 0.17 | 1165012 | 587.0 | 621.0 | 622.0 | 570.0 |
| 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 | |||
| 2021-02-26 | 75.37 (-0.43) | 0.81 (+0.01) | 0.52 (-0.02) | -103999 | 10.98 | 2373 | 0.25 | -4296 | 0.45 | 947422 | 606.0 | 595.0 | 668.0 | 587.0 |
| 2021-01-29 | 75.8 (-0.71) | 0.8 (+0.02) | 0.54 (+0.03) | -192166 | 12.51 | 5417 | 0.35 | 7372 | 0.48 | 1536622 | 591.0 | 530.0 | 679.0 | 528.0 |
| 2020-12-31 | 76.51 (+0.12) | 0.78 (+0.01) | 0.51 (-0.01) | 37902 | 4.45 | 8427 | 0.99 | -3059 | 0.36 | 851356 | 530.0 | 489.5 | 530.0 | 483.5 |
| 2020-11-30 | 76.39 (+0.05) | 0.77 (-0.01) | 0.52 (+0.02) | 4888 | 0.48 | -2947 | 0.29 | 5895 | 0.57 | 1027361 | 480.5 | 433.0 | 506.0 | 428.0 |
| 2020-10-30 | 76.34 (+0.1) | 0.78 (0.0) | 0.5 (-0.05) | 18625 | 2.51 | 508 | 0.07 | -13182 | 1.78 | 741996 | 432.0 | 438.0 | 465.0 | 431.5 |
| 2020-09-30 | 76.24 (-0.28) | 0.78 (-0.17) | 0.55 (-0.03) | -70644 | 7.36 | -6997 | 0.73 | -8847 | 0.92 | 959918 | 433.0 | 430.0 | 462.0 | 421.0 |
| 2020-08-31 | 76.52 (+0.02) | 0.95 (0.0) | 0.58 (-0.01) | -9463 | 0.95 | 1337 | 0.13 | -1033 | 0.1 | 1001180 | 426.5 | 420.5 | 453.5 | 401.0 |
| 2020-07-31 | 76.5 (+0.44) | 0.95 (-0.01) | 0.59 (-0.01) | 95659 | 6.51 | -4420 | 0.3 | -3023 | 0.21 | 1468403 | 425.5 | 315.0 | 466.5 | 314.0 |
| 2020-06-30 | 76.06 (+0.58) | 0.96 (+0.04) | 0.6 (+0.02) | 186468 | 20.3 | 2551 | 0.28 | 4132 | 0.45 | 918478 | 313.0 | 294.0 | 327.0 | 226.5 |
| 2020-05-29 | 75.48 (-0.63) | 0.92 (+0.01) | 0.58 (+0.01) | -160923 | 18.07 | 4833 | 0.54 | 3888 | 0.44 | 890720 | 292.0 | 294.5 | 301.5 | 288.5 |
| 2020-04-30 | 76.11 (+0.45) | 0.91 (+0.02) | 0.57 (-0.02) | 116359 | 12.3 | 5142 | 0.54 | -6868 | 0.73 | 946367 | 304.5 | 276.5 | 309.0 | 270.0 |
| 2020-03-31 | 75.66 (-1.58) | 0.89 (+0.28) | 0.59 (-0.13) | -376551 | 19.4 | 5872 | 0.3 | -34226 | 1.76 | 1941194 | 274.0 | 308.0 | 326.0 | 235.5 |
| 2020-02-27 | 77.24 (-0.72) | 0.61 (-0.01) | 0.72 (+0.01) | -167912 | 22.95 | -2161 | 0.3 | 3493 | 0.48 | 731761 | 316.0 | 315.0 | 338.0 | 312.0 |
| 2020-01-31 | 77.96 (-0.41) | 0.62 (-0.03) | 0.71 (0.0) | -118835 | 16.07 | -6675 | 0.9 | 323 | 0.04 | 739639 | 320.0 | 227.0 | 346.0 | 226.5 |
| 2019-12-31 | 78.37 (-0.08) | 0.65 (-0.04) | 0.71 (+0.03) | -33629 | 4.56 | -306 | 0.04 | 7080 | 0.96 | 738054 | 331.0 | 307.0 | 345.0 | 304.0 |
| 2019-11-29 | 78.45 (-0.08) | 0.69 (+0.02) | 0.68 (+0.01) | -18550 | 2.96 | 6185 | 0.99 | 3041 | 0.48 | 627432 | 305.0 | 299.5 | 315.0 | 296.5 |
| 2019-10-31 | 78.53 (+0.54) | 0.67 (0.0) | 0.67 (-0.02) | 128886 | 16.35 | 579 | 0.07 | -5430 | 0.69 | 788214 | 298.5 | 273.0 | 301.5 | 273.0 |
| 2019-09-27 | 77.99 (+0.8) | 0.67 (-0.39) | 0.69 (-0.01) | 131991 | 22.19 | 5802 | 0.98 | -2767 | 0.47 | 594814 | 272.0 | 258.0 | 272.5 | 253.0 |
| 2019-08-30 | 77.19 (-0.17) | 1.06 (0.0) | 0.7 (0.0) | -52564 | 12.25 | 2278 | 0.53 | 1284 | 0.3 | 429198 | 259.0 | 248.0 | 259.0 | 246.0 |
| 2019-07-31 | 77.36 () | 1.06 () | 0.7 () | 2590 | 0 | 181 | 0 | -2993 | 0 | 0 | ||||
