- 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 | 61.15 (+0.07) | 7.71 (+0.01) | 2.27 (-0.02) | 419 | 3.88 | 84 | 0.78 | -151 | 1.4 | 10810 | 757.0 | 740.0 | 787.0 | 740.0 |
| 2024-12-19 | 61.08 (-0.2) | 7.7 (+0.05) | 2.29 (0.0) | -1206 | 18.27 | 294 | 4.45 | 7 | 0.11 | 6600 | 742.0 | 715.0 | 755.0 | 714.0 |
| 2024-12-18 | 61.28 (-0.06) | 7.65 (0.0) | 2.29 (-0.04) | -295 | 6.19 | 0 | 0.0 | -203 | 4.26 | 4764 | 735.0 | 733.0 | 737.0 | 718.0 |
| 2024-12-17 | 61.34 (-0.15) | 7.65 (+0.03) | 2.33 (+0.02) | -753 | 15.75 | 151 | 3.16 | 105 | 2.2 | 4781 | 740.0 | 734.0 | 741.0 | 725.0 |
| 2024-12-16 | 61.49 (-0.41) | 7.62 (+0.13) | 2.31 (+0.01) | -2269 | 27.01 | 747 | 8.89 | 71 | 0.85 | 8400 | 736.0 | 752.0 | 765.0 | 730.0 |
| 2024-12-13 | 61.9 (-0.2) | 7.49 (+0.11) | 2.3 (+0.01) | -1055 | 9.01 | 621 | 5.3 | 74 | 0.63 | 11713 | 746.0 | 719.0 | 762.0 | 719.0 |
| 2024-12-12 | 62.1 (-0.42) | 7.38 (+0.02) | 2.29 (+0.03) | -2149 | 31.15 | 101 | 1.46 | 143 | 2.07 | 6898 | 712.0 | 740.0 | 746.0 | 712.0 |
| 2024-12-11 | 62.52 (-0.03) | 7.36 (+0.28) | 2.26 (-0.06) | -404 | 3.99 | 1567 | 15.47 | -340 | 3.36 | 10129 | 730.0 | 708.0 | 745.0 | 708.0 |
| 2024-12-10 | 62.55 (-0.22) | 7.08 (+0.03) | 2.32 (-0.02) | -1279 | 16.89 | 158 | 2.09 | -108 | 1.43 | 7572 | 706.0 | 718.0 | 734.0 | 699.0 |
| 2024-12-09 | 62.77 (-0.08) | 7.05 (+0.11) | 2.34 (-0.03) | -442 | 6.42 | 638 | 9.26 | -168 | 2.44 | 6887 | 720.0 | 701.0 | 733.0 | 701.0 |
| 2024-12-06 | 62.85 (-0.06) | 6.94 (0.0) | 2.37 (-0.05) | 313 | 4.48 | -5 | 0.07 | -264 | 3.78 | 6979 | 705.0 | 720.0 | 725.0 | 704.0 |
| 2024-12-05 | 62.91 (-0.68) | 6.94 (+0.05) | 2.42 (+0.18) | -3727 | 42.21 | 267 | 3.02 | 977 | 11.07 | 8829 | 709.0 | 730.0 | 733.0 | 703.0 |
| 2024-12-04 | 63.59 (-0.19) | 6.89 (+0.01) | 2.24 (+0.05) | -1058 | 17.09 | 68 | 1.1 | 310 | 5.01 | 6189 | 735.0 | 703.0 | 735.0 | 703.0 |
| 2024-12-03 | 63.78 (-0.24) | 6.88 (+0.14) | 2.19 (+0.04) | -1533 | 22.13 | 790 | 11.41 | 226 | 3.26 | 6926 | 708.0 | 718.0 | 718.0 | 699.0 |
| 2024-12-02 | 64.02 (-0.26) | 6.74 (+0.16) | 2.15 (0.0) | -1986 | 15.46 | 894 | 6.96 | -14 | 0.11 | 12850 | 704.0 | 651.0 | 722.0 | 651.0 |
| 2024-11-29 | 64.28 (-0.16) | 6.58 (+0.06) | 2.15 (0.0) | -384 | 9.41 | 291 | 7.13 | -20 | 0.49 | 4082 | 657.0 | 635.0 | 663.0 | 634.0 |
| 2024-11-28 | 64.44 (-0.09) | 6.52 (+0.04) | 2.15 (-0.01) | -517 | 11.76 | 260 | 5.91 | -36 | 0.82 | 4396 | 647.0 | 659.0 | 669.0 | 642.0 |
| 2024-11-27 | 64.53 (-0.07) | 6.48 (+0.2) | 2.16 (-0.06) | -226 | 2.75 | 1089 | 13.26 | -322 | 3.92 | 8213 | 658.0 | 637.0 | 675.0 | 637.0 |
| 2024-11-26 | 64.6 (-0.06) | 6.28 (+0.06) | 2.22 (0.0) | -263 | 7.18 | 351 | 9.58 | -21 | 0.57 | 3665 | 632.0 | 642.0 | 653.0 | 632.0 |
| 2024-11-25 | 64.66 (-0.13) | 6.22 (+0.08) | 2.22 (+0.05) | -844 | 12.76 | 481 | 7.27 | 276 | 4.17 | 6613 | 640.0 | 646.0 | 666.0 | 640.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 64.79 (-0.14) | 6.14 (+0.05) | 2.17 (+0.06) | -799 | 15.34 | 246 | 4.72 | 324 | 6.22 | 5209 | 640.0 | 633.0 | 662.0 | 633.0 |
| 2024-11-21 | 64.93 (-0.12) | 6.09 (+0.07) | 2.11 (+0.07) | -891 | 16.56 | 401 | 7.45 | 400 | 7.43 | 5380 | 630.0 | 616.0 | 638.0 | 606.0 |
| 2024-11-20 | 65.05 (+0.03) | 6.02 (+0.04) | 2.04 (+0.04) | 102 | 2.43 | 230 | 5.47 | 259 | 6.16 | 4204 | 625.0 | 606.0 | 626.0 | 605.0 |
| 2024-11-19 | 65.02 (-0.05) | 5.98 (+0.03) | 2.0 (+0.03) | 1 | 0.04 | 143 | 6.36 | 134 | 5.96 | 2247 | 606.0 | 605.0 | 612.0 | 596.0 |
| 2024-11-18 | 65.07 (+0.07) | 5.95 (0.0) | 1.97 (-0.02) | 348 | 8.77 | 30 | 0.76 | -88 | 2.22 | 3970 | 592.0 | 600.0 | 606.0 | 590.0 |
| 2024-11-15 | 65.0 (-0.11) | 5.95 (+0.02) | 1.99 (+0.05) | -679 | 23.11 | 130 | 4.42 | 280 | 9.53 | 2938 | 600.0 | 600.0 | 606.0 | 591.0 |
| 2024-11-14 | 65.11 (-0.01) | 5.93 (+0.07) | 1.94 (+0.01) | 21 | 0.42 | 350 | 7.04 | 38 | 0.76 | 4974 | 594.0 | 608.0 | 622.0 | 593.0 |
| 2024-11-13 | 65.12 (-0.03) | 5.86 (+0.2) | 1.93 (0.0) | -181 | 2.25 | 1124 | 14.0 | -14 | 0.17 | 8029 | 608.0 | 567.0 | 617.0 | 567.0 |
| 2024-11-12 | 65.15 (-0.06) | 5.66 (-0.02) | 1.93 (-0.04) | -310 | 8.95 | -74 | 2.14 | -191 | 5.52 | 3462 | 564.0 | 575.0 | 576.0 | 564.0 |
| 2024-11-11 | 65.21 (+0.05) | 5.68 (-0.08) | 1.97 (+0.01) | 306 | 9.32 | -465 | 14.16 | 45 | 1.37 | 3285 | 579.0 | 587.0 | 599.0 | 572.0 |
| 2024-11-08 | 65.16 (+0.22) | 5.76 (-0.09) | 1.96 (+0.07) | 1107 | 12.13 | -527 | 5.78 | 397 | 4.35 | 9124 | 584.0 | 594.0 | 603.0 | 579.0 |
| 2024-11-07 | 64.94 (+0.11) | 5.85 (+0.02) | 1.89 (+0.06) | 543 | 12.14 | 148 | 3.31 | 326 | 7.29 | 4473 | 588.0 | 572.0 | 594.0 | 570.0 |
| 2024-11-06 | 64.83 (0.0) | 5.83 (+0.04) | 1.83 (+0.03) | -234 | 4.17 | 214 | 3.81 | 178 | 3.17 | 5616 | 574.0 | 568.0 | 586.0 | 559.0 |
| 2024-11-05 | 64.83 (+0.18) | 5.79 (-0.12) | 1.8 (-0.01) | 986 | 25.53 | -690 | 17.87 | -61 | 1.58 | 3862 | 551.0 | 539.0 | 556.0 | 539.0 |
| 2024-11-04 | 64.65 (-0.05) | 5.91 (+0.01) | 1.81 (-0.05) | -103 | 3.48 | 50 | 1.69 | -260 | 8.77 | 2964 | 542.0 | 553.0 | 553.0 | 535.0 |
| 2024-11-01 | 64.7 (+0.02) | 5.9 (+0.05) | 1.86 (0.0) | 67 | 1.45 | 263 | 5.69 | -30 | 0.65 | 4620 | 553.0 | 530.0 | 553.0 | 530.0 |
| 2024-10-30 | 64.68 (0.0) | 5.85 (-0.02) | 1.86 (+0.01) | 3 | 0.07 | -73 | 1.65 | 54 | 1.22 | 4432 | 552.0 | 553.0 | 568.0 | 548.0 |
| 2024-10-29 | 64.68 (-0.08) | 5.87 (+0.07) | 1.85 (0.0) | -589 | 13.03 | 395 | 8.74 | 16 | 0.35 | 4521 | 553.0 | 567.0 | 567.0 | 549.0 |
| 2024-10-28 | 64.76 (+0.15) | 5.8 (-0.1) | 1.85 (0.0) | 826 | 19.26 | -567 | 13.22 | -10 | 0.23 | 4289 | 573.0 | 590.0 | 598.0 | 573.0 |
| 2024-10-25 | 64.61 (+0.2) | 5.9 (+0.05) | 1.85 (+0.01) | 1113 | 20.43 | 295 | 5.41 | 45 | 0.83 | 5449 | 596.0 | 580.0 | 596.0 | 577.0 |
| 2024-10-24 | 64.41 (-0.01) | 5.85 (+0.09) | 1.84 (-0.01) | -76 | 3.43 | 469 | 21.15 | -39 | 1.76 | 2218 | 570.0 | 562.0 | 573.0 | 556.0 |
| 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 | |||
| 2024-10-23 | 64.42 (-0.15) | 5.76 (+0.01) | 1.85 (-0.02) | -887 | 30.96 | 75 | 2.62 | -96 | 3.35 | 2865 | 565.0 | 580.0 | 585.0 | 563.0 |
| 2024-10-22 | 64.57 (+0.09) | 5.75 (+0.03) | 1.87 (0.0) | 460 | 12.31 | 152 | 4.07 | -34 | 0.91 | 3737 | 586.0 | 573.0 | 586.0 | 568.0 |
| 2024-10-21 | 64.48 (+0.07) | 5.72 (+0.02) | 1.87 (-0.01) | 392 | 10.28 | 519 | 13.61 | -51 | 1.34 | 3812 | 578.0 | 563.0 | 582.0 | 563.0 |
| 2024-10-18 | 64.41 (+0.3) | 5.7 (+0.02) | 1.88 (+0.02) | 1700 | 31.2 | 78 | 1.43 | 142 | 2.61 | 5449 | 569.0 | 553.0 | 576.0 | 553.0 |
| 2024-10-17 | 64.11 (-0.12) | 5.68 (+0.05) | 1.86 (+0.01) | -669 | 27.14 | 275 | 11.16 | 38 | 1.54 | 2465 | 543.0 | 554.0 | 554.0 | 540.0 |
| 2024-10-16 | 64.23 (0.0) | 5.63 (+0.01) | 1.85 (+0.02) | -2 | 0.07 | 75 | 2.53 | 90 | 3.04 | 2962 | 554.0 | 546.0 | 555.0 | 536.0 |
| 2024-10-15 | 64.23 (+0.01) | 5.62 (+0.03) | 1.83 (-0.02) | 91 | 3.04 | 186 | 6.2 | -95 | 3.17 | 2998 | 558.0 | 562.0 | 562.0 | 546.0 |
| 2024-10-14 | 64.22 (+0.13) | 5.59 (+0.01) | 1.85 (0.0) | 700 | 26.86 | 35 | 1.34 | 20 | 0.77 | 2606 | 556.0 | 533.0 | 557.0 | 532.0 |
| 2024-10-11 | 64.09 (-0.04) | 5.58 (+0.02) | 1.85 (0.0) | -159 | 6.99 | 125 | 5.49 | -15 | 0.66 | 2275 | 537.0 | 527.0 | 538.0 | 525.0 |
| 2024-10-09 | 64.13 (-0.01) | 5.56 (+0.14) | 1.85 (-0.03) | -73 | 1.24 | 768 | 13.05 | -142 | 2.41 | 5886 | 532.0 | 533.0 | 549.0 | 529.0 |
| 2024-10-08 | 64.14 (-0.03) | 5.42 (+0.04) | 1.88 (+0.01) | -113 | 1.89 | 244 | 4.07 | 6 | 0.1 | 5994 | 520.0 | 495.5 | 520.0 | 495.5 |
| 2024-10-07 | 64.17 (-0.18) | 5.38 (+0.04) | 1.87 (+0.01) | -980 | 24.66 | 231 | 5.81 | 74 | 1.86 | 3974 | 506.0 | 507.0 | 521.0 | 502.0 |
| 2024-10-04 | 64.35 (-0.28) | 5.34 (-0.04) | 1.86 (+0.03) | -1547 | 28.79 | -221 | 4.11 | 173 | 3.22 | 5374 | 492.0 | 515.0 | 528.0 | 492.0 |
| 2024-10-01 | 64.63 (-0.11) | 5.38 (0.0) | 1.83 (-0.01) | -648 | 28.02 | 3 | 0.13 | -32 | 1.38 | 2313 | 524.0 | 532.0 | 536.0 | 517.0 |
| 2024-09-30 | 64.74 (+0.04) | 5.38 (-0.03) | 1.84 (0.0) | 230 | 7.59 | -208 | 6.87 | -21 | 0.69 | 3029 | 532.0 | 530.0 | 545.0 | 528.0 |
| 2024-09-27 | 64.7 (-0.12) | 5.41 (-0.04) | 1.84 (+0.01) | -684 | 15.11 | -203 | 4.49 | 38 | 0.84 | 4526 | 542.0 | 542.0 | 548.0 | 536.0 |
| 2024-09-26 | 64.82 (+0.02) | 5.45 (-0.19) | 1.83 (+0.01) | 80 | 1.01 | -1046 | 13.27 | 95 | 1.21 | 7883 | 532.0 | 546.0 | 555.0 | 530.0 |
| 2024-09-25 | 64.8 (+0.1) | 5.64 (-0.13) | 1.82 (-0.01) | 581 | 7.37 | -729 | 9.25 | -66 | 0.84 | 7880 | 550.0 | 580.0 | 583.0 | 543.0 |
| 2024-09-24 | 64.7 (+0.11) | 5.77 (-0.01) | 1.83 (0.0) | 577 | 24.52 | -68 | 2.89 | 2 | 0.08 | 2353 | 566.0 | 550.0 | 566.0 | 546.0 |
| 2024-09-23 | 64.59 (+0.01) | 5.78 (+0.08) | 1.83 (+0.01) | 81 | 3.5 | 444 | 19.16 | 48 | 2.07 | 2317 | 552.0 | 545.0 | 562.0 | 545.0 |
| 2024-09-20 | 64.58 (+0.07) | 5.7 (-0.01) | 1.82 (0.0) | 428 | 14.6 | -82 | 2.8 | 19 | 0.65 | 2932 | 545.0 | 552.0 | 559.0 | 543.0 |
| 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 | 64.51 (+0.13) | 5.71 (0.0) | 1.82 (+0.01) | 733 | 29.51 | 4 | 0.16 | 14 | 0.56 | 2484 | 547.0 | 523.0 | 547.0 | 519.0 |
| 2024-09-18 | 64.38 (-0.06) | 5.71 (+0.02) | 1.81 (-0.04) | -340 | 13.57 | 134 | 5.35 | -199 | 7.94 | 2506 | 521.0 | 546.0 | 547.0 | 520.0 |
| 2024-09-16 | 64.44 (+0.1) | 5.69 (+0.18) | 1.85 (0.0) | 562 | 12.32 | 1014 | 22.23 | 13 | 0.28 | 4562 | 550.0 | 529.0 | 552.0 | 521.0 |
| 2024-09-13 | 64.34 (+0.05) | 5.51 (+0.05) | 1.85 (0.0) | 249 | 14.95 | 253 | 15.2 | -25 | 1.5 | 1665 | 526.0 | 516.0 | 526.0 | 515.0 |
| 2024-09-12 | 64.29 (+0.09) | 5.46 (+0.02) | 1.85 (+0.01) | 536 | 14.4 | 109 | 2.93 | 68 | 1.83 | 3721 | 518.0 | 505.0 | 524.0 | 505.0 |
| 2024-09-11 | 64.2 (0.0) | 5.44 (-0.02) | 1.84 (0.0) | -9 | 0.44 | -113 | 5.5 | -32 | 1.56 | 2053 | 494.5 | 499.0 | 504.0 | 494.0 |
| 2024-09-10 | 64.2 (-0.14) | 5.46 (+0.04) | 1.84 (0.0) | -738 | 33.71 | 224 | 10.23 | 3 | 0.14 | 2189 | 495.0 | 517.0 | 520.0 | 495.0 |
| 2024-09-09 | 64.34 (-0.05) | 5.42 (+0.06) | 1.84 (-0.01) | -317 | 21.77 | 365 | 25.07 | -15 | 1.03 | 1456 | 515.0 | 507.0 | 517.0 | 507.0 |
| 2024-09-06 | 64.39 (-0.05) | 5.36 (+0.12) | 1.85 (-0.01) | -224 | 7.0 | 687 | 21.47 | -67 | 2.09 | 3200 | 520.0 | 516.0 | 525.0 | 503.0 |
| 2024-09-05 | 64.44 (0.0) | 5.24 (+0.06) | 1.86 (0.0) | 55 | 2.06 | 305 | 11.44 | -20 | 0.75 | 2665 | 514.0 | 512.0 | 528.0 | 507.0 |
| 2024-09-04 | 64.44 (-0.13) | 5.18 (0.0) | 1.86 (-0.02) | -766 | 26.69 | -22 | 0.77 | -98 | 3.41 | 2870 | 502.0 | 504.0 | 517.0 | 498.0 |
| 2024-09-03 | 64.57 (0.0) | 5.18 (-0.02) | 1.88 (-0.01) | -4 | 0.21 | -113 | 5.94 | -86 | 4.52 | 1901 | 527.0 | 529.0 | 532.0 | 521.0 |
| 2024-09-02 | 64.57 (+0.09) | 5.2 (-0.02) | 1.89 (+0.04) | 518 | 10.22 | -59 | 1.16 | 257 | 5.07 | 5069 | 531.0 | 519.0 | 540.0 | 515.0 |
| 2024-08-30 | 64.48 (-0.07) | 5.22 (-0.03) | 1.85 (+0.02) | -392 | 12.8 | -168 | 5.49 | 116 | 3.79 | 3062 | 508.0 | 517.0 | 524.0 | 508.0 |
| 2024-08-29 | 64.55 (+0.02) | 5.25 (+0.01) | 1.83 (-0.01) | 139 | 14.13 | 10 | 1.02 | -40 | 4.07 | 984 | 514.0 | 510.0 | 517.0 | 502.0 |
| 2024-08-28 | 64.53 (-0.04) | 5.24 (-0.04) | 1.84 (0.0) | -279 | 23.1 | -198 | 16.39 | -5 | 0.41 | 1208 | 510.0 | 523.0 | 524.0 | 510.0 |
| 2024-08-27 | 64.57 (-0.02) | 5.28 (+0.02) | 1.84 (0.0) | -82 | 6.9 | 101 | 8.49 | 4 | 0.34 | 1189 | 522.0 | 519.0 | 532.0 | 516.0 |
| 2024-08-26 | 64.59 (-0.02) | 5.26 (0.0) | 1.84 (+0.01) | -67 | 5.77 | 25 | 2.15 | 17 | 1.46 | 1161 | 519.0 | 516.0 | 528.0 | 512.0 |
| 2024-08-23 | 64.61 (-0.02) | 5.26 (0.0) | 1.83 (0.0) | -133 | 8.87 | 4 | 0.27 | 14 | 0.93 | 1500 | 515.0 | 520.0 | 520.0 | 511.0 |
| 2024-08-22 | 64.63 (-0.02) | 5.26 (+0.01) | 1.83 (0.0) | -150 | 14.59 | 20 | 1.95 | 5 | 0.49 | 1028 | 520.0 | 530.0 | 533.0 | 518.0 |
| 2024-08-21 | 64.65 (0.0) | 5.25 (+0.01) | 1.83 (-0.01) | -1 | 0.08 | 59 | 4.84 | -63 | 5.17 | 1218 | 530.0 | 535.0 | 537.0 | 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 | |||
| 2024-08-20 | 64.65 (-0.01) | 5.24 (+0.07) | 1.84 (-0.02) | -23 | 1.07 | 377 | 17.59 | -126 | 5.88 | 2143 | 533.0 | 530.0 | 545.0 | 528.0 |
| 2024-08-19 | 64.66 (+0.04) | 5.17 (0.0) | 1.86 (-0.02) | 222 | 23.62 | 48 | 5.11 | -120 | 12.77 | 940 | 525.0 | 519.0 | 525.0 | 518.0 |
| 2024-08-16 | 64.62 (+0.01) | 5.17 (+0.06) | 1.88 (+0.07) | 37 | 1.06 | 293 | 8.43 | 396 | 11.39 | 3476 | 515.0 | 509.0 | 524.0 | 505.0 |
| 2024-08-15 | 64.61 (-0.06) | 5.11 (-0.01) | 1.81 (0.0) | -378 | 25.28 | -37 | 2.47 | -1 | 0.07 | 1495 | 500.0 | 506.0 | 511.0 | 500.0 |
| 2024-08-14 | 64.67 (-0.04) | 5.12 (+0.01) | 1.81 (-0.01) | -161 | 8.45 | 35 | 1.84 | -54 | 2.83 | 1906 | 502.0 | 512.0 | 515.0 | 501.0 |
| 2024-08-13 | 64.71 (-0.11) | 5.11 (+0.01) | 1.82 (-0.01) | -601 | 38.48 | 109 | 6.98 | -46 | 2.94 | 1562 | 502.0 | 512.0 | 515.0 | 502.0 |
| 2024-08-12 | 64.82 (-0.17) | 5.1 (+0.17) | 1.83 (0.0) | -865 | 36.89 | 906 | 38.64 | 17 | 0.72 | 2345 | 509.0 | 495.5 | 518.0 | 495.5 |
| 2024-08-09 | 64.99 (-0.23) | 4.93 (+0.02) | 1.83 (-0.04) | -1311 | 34.14 | 127 | 3.31 | -227 | 5.91 | 3840 | 493.0 | 502.0 | 505.0 | 491.0 |
| 2024-08-08 | 65.22 (-0.19) | 4.91 (+0.1) | 1.87 (0.0) | -1106 | 35.13 | 571 | 18.14 | -11 | 0.35 | 3148 | 491.0 | 489.5 | 511.0 | 489.5 |
| 2024-08-07 | 65.41 (-0.26) | 4.81 (+0.31) | 1.87 (-0.02) | -1408 | 25.92 | 1706 | 31.41 | -110 | 2.03 | 5432 | 495.5 | 451.5 | 498.5 | 450.0 |
| 2024-08-06 | 65.67 (-0.09) | 4.5 (+0.05) | 1.89 (+0.02) | -548 | 15.17 | 288 | 7.97 | 109 | 3.02 | 3612 | 453.5 | 465.0 | 468.5 | 426.5 |
| 2024-08-05 | 65.76 (-0.14) | 4.45 (+0.03) | 1.87 (-0.03) | -695 | 27.08 | 180 | 7.01 | -141 | 5.49 | 2566 | 446.5 | 470.0 | 470.0 | 446.5 |
| 2024-08-02 | 65.9 (-0.09) | 4.42 (+0.01) | 1.9 (-0.05) | -119 | 5.12 | 87 | 3.74 | -274 | 11.78 | 2326 | 496.0 | 510.0 | 521.0 | 495.0 |
| 2024-08-01 | 65.99 (-0.14) | 4.41 (+0.1) | 1.95 (-0.01) | -765 | 33.45 | 512 | 22.39 | -68 | 2.97 | 2287 | 520.0 | 521.0 | 528.0 | 515.0 |
| 2024-07-31 | 66.13 (+0.09) | 4.31 (+0.01) | 1.96 (+0.01) | 272 | 12.76 | 60 | 2.81 | 67 | 3.14 | 2132 | 507.0 | 498.0 | 511.0 | 496.0 |
| 2024-07-30 | 66.04 (-0.12) | 4.3 (+0.02) | 1.95 (+0.02) | -621 | 34.44 | 138 | 7.65 | 102 | 5.66 | 1803 | 510.0 | 505.0 | 512.0 | 497.5 |
| 2024-07-29 | 66.16 (0.0) | 4.28 (+0.06) | 1.93 (-0.01) | 34 | 1.16 | 343 | 11.69 | -57 | 1.94 | 2935 | 505.0 | 522.0 | 536.0 | 503.0 |
| 2024-07-26 | 66.16 (+0.13) | 4.22 (+0.04) | 1.94 (-0.01) | 759 | 18.96 | 206 | 5.15 | -64 | 1.6 | 4003 | 511.0 | 485.0 | 516.0 | 485.0 |
| 2024-07-23 | 66.03 (-0.02) | 4.18 (0.0) | 1.95 (-0.03) | -115 | 3.26 | 15 | 0.43 | -145 | 4.12 | 3523 | 512.0 | 518.0 | 522.0 | 501.0 |
| 2024-07-22 | 66.05 (-0.01) | 4.18 (+0.25) | 1.98 (-0.01) | -55 | 1.4 | 365 | 9.31 | -80 | 2.04 | 3919 | 511.0 | 516.0 | 528.0 | 501.0 |
| 2024-07-19 | 66.06 (-0.06) | 3.93 (+0.01) | 1.99 (0.0) | -333 | 8.59 | 44 | 1.14 | 11 | 0.28 | 3876 | 521.0 | 501.0 | 523.0 | 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 | |||
| 2024-07-18 | 66.12 (+0.03) | 3.92 (-0.06) | 1.99 (+0.01) | 166 | 3.68 | -299 | 6.62 | 36 | 0.8 | 4516 | 503.0 | 515.0 | 515.0 | 497.0 |
| 2024-07-17 | 66.09 (-0.07) | 3.98 (-0.02) | 1.98 (0.0) | -355 | 16.25 | -148 | 6.78 | 7 | 0.32 | 2184 | 526.0 | 540.0 | 545.0 | 523.0 |
| 2024-07-16 | 66.16 (+0.04) | 4.0 (-0.03) | 1.98 (+0.01) | 181 | 8.57 | -162 | 7.67 | 28 | 1.33 | 2111 | 544.0 | 542.0 | 548.0 | 535.0 |
| 2024-07-15 | 66.12 (+0.04) | 4.03 (-0.06) | 1.97 (0.0) | 161 | 4.5 | -338 | 9.46 | 24 | 0.67 | 3574 | 542.0 | 571.0 | 571.0 | 539.0 |
| 2024-07-12 | 66.08 (+0.07) | 4.09 (-0.01) | 1.97 (-0.01) | 365 | 12.31 | -24 | 0.81 | -29 | 0.98 | 2964 | 571.0 | 578.0 | 588.0 | 566.0 |
| 2024-07-11 | 66.01 (+0.04) | 4.1 (+0.01) | 1.98 (0.0) | 219 | 9.65 | 45 | 1.98 | -44 | 1.94 | 2270 | 578.0 | 576.0 | 583.0 | 573.0 |
| 2024-07-10 | 65.97 (+0.04) | 4.09 (+0.02) | 1.98 (0.0) | 193 | 12.22 | 89 | 5.63 | 3 | 0.19 | 1580 | 575.0 | 570.0 | 576.0 | 564.0 |
| 2024-07-09 | 65.93 (+0.06) | 4.07 (+0.02) | 1.98 (-0.01) | 274 | 13.6 | 150 | 7.45 | -23 | 1.14 | 2014 | 567.0 | 560.0 | 570.0 | 559.0 |
| 2024-07-08 | 65.87 (+0.07) | 4.05 (+0.05) | 1.99 (+0.05) | 327 | 11.8 | 230 | 8.3 | 269 | 9.7 | 2772 | 563.0 | 557.0 | 565.0 | 547.0 |
| 2024-07-05 | 65.8 (-0.12) | 4.0 (+0.05) | 1.94 (0.0) | -662 | 36.06 | 309 | 16.83 | -14 | 0.76 | 1836 | 557.0 | 569.0 | 570.0 | 557.0 |
| 2024-07-04 | 65.92 (+0.18) | 3.95 (+0.05) | 1.94 (-0.01) | 1027 | 28.63 | 281 | 7.83 | -51 | 1.42 | 3587 | 571.0 | 554.0 | 574.0 | 550.0 |
| 2024-07-03 | 65.74 (-0.06) | 3.9 (+0.01) | 1.95 (0.0) | -338 | 25.86 | 48 | 3.67 | -15 | 1.15 | 1307 | 543.0 | 552.0 | 556.0 | 543.0 |
| 2024-07-02 | 65.8 (-0.07) | 3.89 (+0.08) | 1.95 (-0.01) | -380 | 20.16 | 434 | 23.02 | -60 | 3.18 | 1885 | 551.0 | 546.0 | 554.0 | 538.0 |
| 2024-07-01 | 65.87 (+0.04) | 3.81 (+0.04) | 1.96 (-0.01) | 226 | 10.26 | 275 | 12.48 | -40 | 1.82 | 2203 | 549.0 | 555.0 | 563.0 | 547.0 |
| 2024-06-28 | 65.83 (0.0) | 3.77 (+0.14) | 1.97 (-0.01) | -35 | 1.11 | 750 | 23.77 | -38 | 1.2 | 3155 | 555.0 | 541.0 | 562.0 | 541.0 |
| 2024-06-27 | 65.83 (-0.04) | 3.63 (+0.03) | 1.98 (0.0) | -176 | 13.24 | 151 | 11.36 | -15 | 1.13 | 1329 | 535.0 | 529.0 | 539.0 | 529.0 |
| 2024-06-26 | 65.87 (0.0) | 3.6 (+0.01) | 1.98 (0.0) | -40 | 2.97 | 62 | 4.61 | 17 | 1.26 | 1346 | 535.0 | 528.0 | 540.0 | 526.0 |
| 2024-06-25 | 65.87 (+0.08) | 3.59 (-0.03) | 1.98 (-0.01) | 451 | 16.28 | -162 | 5.85 | -77 | 2.78 | 2770 | 532.0 | 531.0 | 534.0 | 521.0 |
| 2024-06-24 | 65.79 (+0.01) | 3.62 (-0.02) | 1.99 (0.0) | 54 | 3.77 | -99 | 6.92 | -15 | 1.05 | 1431 | 537.0 | 555.0 | 557.0 | 537.0 |
| 2024-06-21 | 65.78 (+0.06) | 3.64 (-0.01) | 1.99 (0.0) | 358 | 12.17 | -55 | 1.87 | 1 | 0.03 | 2941 | 555.0 | 551.0 | 563.0 | 549.0 |
| 2024-06-20 | 65.72 (0.0) | 3.65 (+0.01) | 1.99 (0.0) | 70 | 4.51 | 40 | 2.58 | 15 | 0.97 | 1553 | 553.0 | 552.0 | 558.0 | 548.0 |
| 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 | 65.72 (+0.1) | 3.64 (-0.01) | 1.99 (+0.02) | 520 | 26.3 | -46 | 2.33 | 108 | 5.46 | 1977 | 552.0 | 550.0 | 554.0 | 543.0 |
| 2024-06-18 | 65.62 (-0.02) | 3.65 (+0.01) | 1.97 (0.0) | -43 | 3.22 | 35 | 2.62 | -12 | 0.9 | 1334 | 545.0 | 543.0 | 549.0 | 536.0 |
| 2024-06-17 | 65.64 (-0.1) | 3.64 (0.0) | 1.97 (0.0) | -644 | 28.35 | 4 | 0.18 | 22 | 0.97 | 2272 | 543.0 | 557.0 | 559.0 | 539.0 |
| 2024-06-14 | 65.74 (+0.12) | 3.64 (+0.03) | 1.97 (0.0) | 771 | 12.13 | 182 | 2.86 | 20 | 0.31 | 6356 | 556.0 | 581.0 | 581.0 | 546.0 |
| 2024-06-13 | 65.62 (+0.04) | 3.61 (0.0) | 1.97 (0.0) | 37 | 0.88 | 18 | 0.43 | -9 | 0.21 | 4228 | 543.0 | 547.0 | 554.0 | 537.0 |
| 2024-06-12 | 65.58 (+0.01) | 3.61 (+0.04) | 1.97 (0.0) | 136 | 4.61 | 235 | 7.96 | -33 | 1.12 | 2951 | 536.0 | 526.0 | 548.0 | 525.0 |
| 2024-06-11 | 65.57 (-0.15) | 3.57 (+0.01) | 1.97 (-0.02) | -1007 | 25.42 | 54 | 1.36 | -73 | 1.84 | 3961 | 529.0 | 545.0 | 548.0 | 524.0 |
| 2024-06-07 | 65.72 (-0.1) | 3.56 (+0.04) | 1.99 (-0.02) | -356 | 7.24 | 184 | 3.74 | -134 | 2.72 | 4920 | 532.0 | 540.0 | 540.0 | 522.0 |
| 2024-06-06 | 65.82 (+0.6) | 3.52 (-0.13) | 2.01 (-0.12) | 3742 | 39.84 | -687 | 7.31 | -659 | 7.02 | 9393 | 544.0 | 554.0 | 560.0 | 534.0 |
| 2024-06-05 | 65.22 (-0.18) | 3.65 (+0.03) | 2.13 (+0.03) | -528 | 17.65 | 157 | 5.25 | 181 | 6.05 | 2991 | 528.0 | 531.0 | 539.0 | 522.0 |
| 2024-06-04 | 65.4 (+0.13) | 3.62 (+0.02) | 2.1 (+0.07) | 882 | 18.08 | 130 | 2.67 | 392 | 8.04 | 4877 | 535.0 | 525.0 | 537.0 | 525.0 |
| 2024-06-03 | 65.27 (+0.08) | 3.6 (+0.01) | 2.03 (-0.03) | 483 | 17.98 | 50 | 1.86 | -179 | 6.66 | 2686 | 525.0 | 520.0 | 530.0 | 511.0 |
| 2024-05-31 | 65.19 (+0.01) | 3.59 (-0.05) | 2.06 (-0.01) | 19 | 0.33 | -297 | 5.19 | -47 | 0.82 | 5720 | 504.0 | 524.0 | 529.0 | 504.0 |
| 2024-05-30 | 65.18 (-0.04) | 3.64 (+0.03) | 2.07 (+0.01) | -221 | 4.9 | 167 | 3.7 | 47 | 1.04 | 4510 | 525.0 | 520.0 | 536.0 | 517.0 |
| 2024-05-29 | 65.22 (+0.03) | 3.61 (+0.02) | 2.06 (+0.07) | 20 | 0.3 | 150 | 2.28 | 418 | 6.35 | 6585 | 527.0 | 497.5 | 535.0 | 493.0 |
| 2024-05-28 | 65.19 (+0.05) | 3.59 (+0.02) | 1.99 (+0.01) | 298 | 11.68 | 100 | 3.92 | 51 | 2.0 | 2551 | 502.0 | 515.0 | 518.0 | 502.0 |
| 2024-05-27 | 65.14 (+0.12) | 3.57 (+0.01) | 1.98 (0.0) | 666 | 27.41 | 26 | 1.07 | 5 | 0.21 | 2430 | 514.0 | 513.0 | 523.0 | 511.0 |
| 2024-05-24 | 65.02 (+0.09) | 3.56 (+0.01) | 1.98 (+0.02) | 456 | 12.35 | 47 | 1.27 | 97 | 2.63 | 3691 | 512.0 | 510.0 | 526.0 | 506.0 |
| 2024-05-23 | 64.93 (+0.07) | 3.55 (+0.02) | 1.96 (+0.03) | 444 | 12.86 | 156 | 4.52 | 179 | 5.19 | 3452 | 510.0 | 506.0 | 515.0 | 500.0 |
| 2024-05-22 | 64.86 (+0.03) | 3.53 (0.0) | 1.93 (+0.02) | 165 | 6.89 | 7 | 0.29 | 93 | 3.88 | 2396 | 506.0 | 498.0 | 512.0 | 498.0 |
| 2024-05-21 | 64.83 (+0.01) | 3.53 (0.0) | 1.91 (0.0) | 73 | 2.41 | -48 | 1.59 | -30 | 0.99 | 3027 | 500.0 | 504.0 | 505.0 | 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 | |||
| 2024-05-20 | 64.82 (+0.03) | 3.53 (-0.01) | 1.91 (+0.01) | 148 | 4.53 | -54 | 1.65 | 56 | 1.72 | 3265 | 504.0 | 500.0 | 506.0 | 496.5 |
| 2024-05-17 | 64.79 (-0.03) | 3.54 (+0.05) | 1.9 (-0.01) | -50 | 1.03 | 325 | 6.69 | -19 | 0.39 | 4857 | 499.5 | 493.5 | 505.0 | 489.0 |
| 2024-05-16 | 64.82 (+0.18) | 3.49 (+0.1) | 1.91 (+0.01) | 849 | 9.16 | 525 | 5.67 | 47 | 0.51 | 9267 | 494.5 | 485.0 | 504.0 | 484.5 |
| 2024-05-15 | 64.64 (-0.14) | 3.39 (+0.05) | 1.9 (+0.01) | -810 | 39.71 | 289 | 14.17 | 46 | 2.25 | 2040 | 469.5 | 468.5 | 474.0 | 461.5 |
| 2024-05-14 | 64.78 (+0.09) | 3.34 (-0.05) | 1.89 (-0.02) | 527 | 15.91 | -273 | 8.24 | -129 | 3.89 | 3312 | 470.0 | 462.5 | 472.0 | 462.5 |
| 2024-05-13 | 64.69 (-0.14) | 3.39 (0.0) | 1.91 (+0.01) | -765 | 26.07 | -28 | 0.95 | 97 | 3.31 | 2934 | 454.0 | 461.5 | 463.0 | 450.0 |
| 2024-05-10 | 64.83 (+0.33) | 3.39 (-0.09) | 1.9 (-0.06) | 1807 | 27.93 | -494 | 7.64 | -335 | 5.18 | 6469 | 461.5 | 455.0 | 475.0 | 454.5 |
| 2024-05-09 | 64.5 (+0.08) | 3.48 (0.0) | 1.96 (+0.01) | 482 | 16.5 | 24 | 0.82 | 15 | 0.51 | 2922 | 444.0 | 443.5 | 454.5 | 442.0 |
| 2024-05-08 | 64.42 (+0.07) | 3.48 (-0.1) | 1.95 (0.0) | 395 | 10.51 | -598 | 15.9 | 28 | 0.74 | 3760 | 445.0 | 446.0 | 455.0 | 438.0 |
| 2024-05-07 | 64.35 (-0.09) | 3.58 (-0.04) | 1.95 (0.0) | -464 | 12.83 | -216 | 5.97 | 0 | 0.0 | 3617 | 446.0 | 458.0 | 460.0 | 440.0 |
| 2024-05-06 | 64.44 (+0.02) | 3.62 (+0.05) | 1.95 (0.0) | 106 | 2.83 | 318 | 8.48 | -30 | 0.8 | 3748 | 458.5 | 450.0 | 464.5 | 446.0 |
| 2024-05-03 | 64.42 (0.0) | 3.57 (0.0) | 1.95 (+0.04) | 123 | 1.67 | -18 | 0.24 | 246 | 3.34 | 7370 | 442.5 | 470.0 | 470.5 | 435.5 |
| 2024-05-02 | 64.42 (-0.04) | 3.57 (+0.07) | 1.91 (+0.06) | -189 | 3.81 | 374 | 7.54 | 347 | 6.99 | 4963 | 469.0 | 456.0 | 478.0 | 452.0 |
| 2024-04-30 | 64.46 (-0.05) | 3.5 (+0.23) | 1.85 (-0.01) | -357 | 5.8 | 1317 | 21.41 | -56 | 0.91 | 6150 | 461.5 | 448.0 | 482.0 | 448.0 |
| 2024-04-29 | 64.51 (-0.37) | 3.27 (+0.3) | 1.86 (-0.03) | -2080 | 27.08 | 1659 | 21.6 | -180 | 2.34 | 7682 | 447.5 | 450.0 | 467.0 | 447.0 |
| 2024-04-26 | 64.88 (-0.11) | 2.97 (+0.05) | 1.89 (+0.01) | -628 | 12.51 | 267 | 5.32 | 85 | 1.69 | 5021 | 428.0 | 405.0 | 432.0 | 405.0 |
| 2024-04-25 | 64.99 (0.0) | 2.92 (-0.04) | 1.88 (+0.03) | 26 | 1.08 | -186 | 7.75 | 148 | 6.17 | 2400 | 401.0 | 410.0 | 415.0 | 401.0 |
| 2024-04-24 | 64.99 (-0.04) | 2.96 (+0.01) | 1.85 (+0.01) | -109 | 2.66 | 42 | 1.02 | 38 | 0.93 | 4101 | 412.0 | 425.5 | 427.0 | 408.0 |
| 2024-04-23 | 65.03 (-0.14) | 2.95 (+0.02) | 1.84 (+0.07) | -858 | 13.01 | 93 | 1.41 | 421 | 6.38 | 6595 | 405.0 | 397.0 | 410.5 | 394.0 |
| 2024-04-22 | 65.17 (-0.06) | 2.93 (-0.39) | 1.77 (+0.01) | -329 | 9.9 | 42 | 1.26 | 43 | 1.29 | 3323 | 384.5 | 395.5 | 399.5 | 383.0 |
| 2024-04-19 | 65.23 (0.0) | 3.32 (0.0) | 1.76 (-0.01) | 40 | 0.87 | -32 | 0.69 | -67 | 1.45 | 4608 | 401.0 | 402.0 | 406.5 | 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 | |||
| 2024-04-18 | 65.23 (+0.08) | 3.32 (-0.1) | 1.77 (0.0) | 639 | 16.75 | -507 | 13.29 | 4 | 0.1 | 3816 | 409.0 | 404.5 | 412.0 | 401.5 |
| 2024-04-17 | 65.15 (+0.03) | 3.42 (-0.08) | 1.77 (0.0) | 127 | 2.97 | -464 | 10.83 | -11 | 0.26 | 4283 | 408.0 | 409.5 | 420.0 | 407.5 |
| 2024-04-16 | 65.12 (+0.02) | 3.5 (-0.15) | 1.77 (-0.03) | -9 | 0.2 | -843 | 19.09 | -174 | 3.94 | 4415 | 416.5 | 431.0 | 431.0 | 415.5 |
| 2024-04-15 | 65.1 (-0.16) | 3.65 (-0.03) | 1.8 (+0.01) | -889 | 18.1 | -195 | 3.97 | 67 | 1.36 | 4911 | 431.0 | 450.0 | 451.5 | 431.0 |
| 2024-04-12 | 65.26 (-0.18) | 3.68 (-0.05) | 1.79 (0.0) | -1050 | 23.17 | -262 | 5.78 | 10 | 0.22 | 4531 | 456.0 | 468.5 | 471.5 | 456.0 |
| 2024-04-11 | 65.44 (-0.05) | 3.73 (+0.01) | 1.79 (-0.01) | -296 | 9.41 | 50 | 1.59 | -46 | 1.46 | 3147 | 473.0 | 476.0 | 484.0 | 472.5 |
| 2024-04-10 | 65.49 (+0.08) | 3.72 (+0.01) | 1.8 (0.0) | 491 | 16.25 | 54 | 1.79 | -16 | 0.53 | 3022 | 476.0 | 468.5 | 482.5 | 466.0 |
| 2024-04-09 | 65.41 (0.0) | 3.71 (0.0) | 1.8 (-0.01) | -35 | 0.94 | -3 | 0.08 | -47 | 1.27 | 3704 | 465.0 | 498.0 | 498.0 | 462.5 |
| 2024-04-08 | 65.41 (-0.12) | 3.71 (0.0) | 1.81 (+0.03) | -604 | 20.01 | -2 | 0.07 | 141 | 4.67 | 3018 | 466.0 | 457.0 | 477.0 | 457.0 |
| 2024-04-03 | 65.53 (-0.03) | 3.71 (-0.01) | 1.78 (0.0) | -193 | 8.67 | -17 | 0.76 | 43 | 1.93 | 2226 | 461.0 | 454.5 | 463.5 | 449.0 |
| 2024-04-02 | 65.56 (-0.07) | 3.72 (-0.01) | 1.78 (0.0) | -407 | 15.39 | -81 | 3.06 | -11 | 0.42 | 2645 | 456.0 | 466.0 | 471.0 | 451.5 |
| 2024-04-01 | 65.63 (-0.04) | 3.73 (-0.03) | 1.78 (0.0) | -190 | 8.93 | -171 | 8.04 | -1 | 0.05 | 2128 | 460.5 | 465.5 | 470.0 | 458.0 |
| 2024-03-29 | 65.67 (-0.05) | 3.76 (-0.01) | 1.78 (0.0) | -257 | 17.52 | -45 | 3.07 | 15 | 1.02 | 1467 | 463.0 | 458.5 | 466.0 | 458.0 |
| 2024-03-28 | 65.72 (-0.03) | 3.77 (0.0) | 1.78 (0.0) | -176 | 7.38 | 8 | 0.34 | -22 | 0.92 | 2384 | 458.5 | 451.0 | 462.0 | 448.0 |
| 2024-03-27 | 65.75 (-0.12) | 3.77 (0.0) | 1.78 (-0.01) | -786 | 24.89 | -5 | 0.16 | -34 | 1.08 | 3158 | 453.0 | 460.0 | 466.5 | 452.0 |
| 2024-03-26 | 65.87 (-0.08) | 3.77 (0.0) | 1.79 (-0.01) | -443 | 13.85 | -3 | 0.09 | -86 | 2.69 | 3198 | 465.5 | 480.0 | 480.0 | 463.5 |
| 2024-03-25 | 65.95 (-0.05) | 3.77 (-0.02) | 1.8 (0.0) | -294 | 10.73 | -145 | 5.29 | 15 | 0.55 | 2740 | 475.0 | 486.0 | 486.0 | 471.0 |
| 2024-03-22 | 66.0 (-0.09) | 3.79 (+0.15) | 1.8 (-0.02) | -618 | 8.38 | 838 | 11.37 | -100 | 1.36 | 7371 | 481.0 | 468.0 | 484.0 | 465.0 |
| 2024-03-21 | 66.09 (-0.09) | 3.64 (+0.11) | 1.82 (0.0) | -581 | 7.74 | 619 | 8.25 | 1 | 0.01 | 7505 | 459.0 | 445.5 | 464.5 | 444.0 |
| 2024-03-20 | 66.18 (+0.14) | 3.53 (-0.26) | 1.82 (+0.01) | 823 | 11.26 | -1413 | 19.33 | 63 | 0.86 | 7309 | 437.5 | 446.0 | 453.0 | 437.5 |
| 2024-03-19 | 66.04 (-0.2) | 3.79 (-0.03) | 1.81 (0.0) | -1001 | 25.87 | -172 | 4.44 | -23 | 0.59 | 3870 | 444.0 | 455.5 | 459.0 | 444.0 |
| 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 | |||
| 2024-03-18 | 66.24 (+0.05) | 3.82 (-0.17) | 1.81 (0.0) | 270 | 5.37 | -965 | 19.18 | 0 | 0.0 | 5031 | 457.5 | 458.0 | 468.0 | 453.0 |
| 2024-03-15 | 66.19 (+0.03) | 3.99 (0.0) | 1.81 (-0.06) | 188 | 3.42 | -15 | 0.27 | -342 | 6.22 | 5496 | 454.0 | 459.0 | 465.0 | 450.5 |
| 2024-03-14 | 66.16 (-0.09) | 3.99 (0.0) | 1.87 (+0.01) | -349 | 6.37 | 14 | 0.26 | 71 | 1.3 | 5475 | 465.5 | 467.0 | 473.5 | 460.0 |
| 2024-03-13 | 66.25 (+0.02) | 3.99 (-0.06) | 1.86 (0.0) | 159 | 2.63 | -337 | 5.57 | -30 | 0.5 | 6053 | 465.0 | 472.0 | 475.5 | 462.0 |
| 2024-03-12 | 66.23 (-0.27) | 4.05 (-0.1) | 1.86 (0.0) | -1494 | 18.05 | -560 | 6.76 | 42 | 0.51 | 8278 | 475.5 | 478.0 | 486.5 | 468.0 |
| 2024-03-11 | 66.5 (-0.08) | 4.15 (-0.02) | 1.86 (0.0) | -458 | 8.87 | -101 | 1.96 | -18 | 0.35 | 5163 | 491.0 | 485.0 | 496.5 | 476.5 |
| 2024-03-08 | 66.58 (-0.2) | 4.17 (-0.19) | 1.86 (-0.03) | -1258 | 14.1 | -1072 | 12.01 | -197 | 2.21 | 8924 | 491.0 | 515.0 | 517.0 | 484.5 |
| 2024-03-07 | 66.78 (-0.09) | 4.36 (-0.08) | 1.89 (-0.01) | -387 | 8.86 | -429 | 9.82 | -21 | 0.48 | 4367 | 507.0 | 511.0 | 529.0 | 504.0 |
| 2024-03-06 | 66.87 (-0.08) | 4.44 (0.0) | 1.9 (0.0) | -460 | 18.23 | -22 | 0.87 | -1 | 0.04 | 2523 | 515.0 | 509.0 | 517.0 | 503.0 |
| 2024-03-05 | 66.95 (-0.04) | 4.44 (0.0) | 1.9 (-0.01) | -206 | 6.24 | -12 | 0.36 | -78 | 2.36 | 3302 | 514.0 | 509.0 | 520.0 | 505.0 |
| 2024-03-04 | 66.99 (+0.07) | 4.44 (-0.01) | 1.91 (-0.02) | 252 | 11.68 | -17 | 0.79 | -115 | 5.33 | 2158 | 508.0 | 509.0 | 516.0 | 508.0 |
| 2024-03-01 | 66.92 (-0.1) | 4.45 (-0.1) | 1.93 (+0.03) | -731 | 24.54 | -579 | 19.44 | 190 | 6.38 | 2979 | 504.0 | 510.0 | 512.0 | 504.0 |
| 2024-02-29 | 67.02 (+0.2) | 4.55 (-0.27) | 1.9 (+0.01) | 1133 | 21.84 | -1503 | 28.98 | 65 | 1.25 | 5187 | 519.0 | 505.0 | 519.0 | 498.0 |
| 2024-02-27 | 66.82 (-0.03) | 4.82 (-0.45) | 1.89 (+0.02) | -146 | 2.32 | -2542 | 40.41 | 91 | 1.45 | 6291 | 502.0 | 515.0 | 518.0 | 500.0 |
| 2024-02-26 | 66.85 (+0.35) | 5.27 (-0.5) | 1.87 (+0.01) | 1922 | 30.52 | -2773 | 44.03 | 52 | 0.83 | 6298 | 520.0 | 535.0 | 544.0 | 514.0 |
| 2024-02-23 | 66.5 (+0.1) | 5.77 (-0.05) | 1.86 (0.0) | 552 | 18.23 | -290 | 9.58 | -4 | 0.13 | 3028 | 532.0 | 545.0 | 550.0 | 531.0 |
| 2024-02-22 | 66.4 (+0.1) | 5.82 (-0.12) | 1.86 (0.0) | 588 | 13.53 | -658 | 15.14 | 7 | 0.16 | 4347 | 535.0 | 550.0 | 555.0 | 526.0 |
| 2024-02-21 | 66.3 (+0.02) | 5.94 (-0.05) | 1.86 (+0.02) | 59 | 1.98 | -331 | 11.08 | 124 | 4.15 | 2987 | 547.0 | 555.0 | 561.0 | 542.0 |
| 2024-02-20 | 66.28 (+0.07) | 5.99 (0.0) | 1.84 (-0.01) | 401 | 12.1 | -3 | 0.09 | -38 | 1.15 | 3315 | 569.0 | 561.0 | 580.0 | 559.0 |
| 2024-02-19 | 66.21 (+0.11) | 5.99 (+0.02) | 1.85 (-0.04) | 556 | 14.48 | 113 | 2.94 | -250 | 6.51 | 3841 | 564.0 | 561.0 | 570.0 | 554.0 |
| 2024-02-16 | 66.1 (+0.18) | 5.97 (-0.01) | 1.89 (-0.04) | 963 | 25.3 | -7 | 0.18 | -245 | 6.44 | 3807 | 558.0 | 539.0 | 558.0 | 539.0 |
| 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 | 65.92 (-0.16) | 5.98 (-0.14) | 1.93 (+0.03) | -989 | 8.12 | -791 | 6.49 | 182 | 1.49 | 12182 | 539.0 | 530.0 | 539.0 | 498.0 |
| 2024-02-05 | 66.08 (-0.08) | 6.12 (+0.01) | 1.9 (-0.01) | -436 | 15.35 | 41 | 1.44 | -56 | 1.97 | 2841 | 548.0 | 553.0 | 559.0 | 536.0 |
| 2024-02-02 | 66.16 (+0.13) | 6.11 (0.0) | 1.91 (+0.04) | 755 | 21.04 | -19 | 0.53 | 205 | 5.71 | 3589 | 562.0 | 548.0 | 564.0 | 542.0 |
| 2024-02-01 | 66.03 (+0.1) | 6.11 (+0.05) | 1.87 (-0.01) | 561 | 21.07 | 268 | 10.07 | -2 | 0.08 | 2662 | 542.0 | 533.0 | 544.0 | 529.0 |
| 2024-01-31 | 65.93 (+0.13) | 6.06 (0.0) | 1.88 (0.0) | 680 | 28.8 | 49 | 2.08 | -19 | 0.8 | 2361 | 529.0 | 516.0 | 533.0 | 514.0 |
| 2024-01-30 | 65.8 (-0.03) | 6.06 (-0.01) | 1.88 (0.0) | -172 | 7.36 | -81 | 3.46 | 17 | 0.73 | 2338 | 515.0 | 519.0 | 522.0 | 511.0 |
| 2024-01-29 | 65.83 (+0.08) | 6.07 (0.0) | 1.88 (0.0) | 364 | 28.02 | -27 | 2.08 | -49 | 3.77 | 1299 | 519.0 | 510.0 | 524.0 | 508.0 |
| 2024-01-26 | 65.75 (-0.03) | 6.07 (-0.01) | 1.88 (-0.02) | -172 | 15.58 | -17 | 1.54 | -79 | 7.16 | 1104 | 510.0 | 512.0 | 516.0 | 509.0 |
| 2024-01-25 | 65.78 (-0.02) | 6.08 (-0.03) | 1.9 (-0.01) | -94 | 5.09 | -178 | 9.63 | -64 | 3.46 | 1848 | 513.0 | 521.0 | 530.0 | 513.0 |
| 2024-01-24 | 65.8 (0.0) | 6.11 (-0.02) | 1.91 (+0.02) | -12 | 0.65 | -103 | 5.6 | 104 | 5.66 | 1839 | 522.0 | 520.0 | 526.0 | 516.0 |
| 2024-01-23 | 65.8 (-0.19) | 6.13 (-0.01) | 1.89 (+0.02) | -1002 | 36.21 | -53 | 1.92 | 113 | 4.08 | 2767 | 522.0 | 539.0 | 541.0 | 522.0 |
| 2024-01-22 | 65.99 (+0.2) | 6.14 (-0.04) | 1.87 (+0.06) | 1046 | 26.35 | -23 | 0.58 | 316 | 7.96 | 3970 | 542.0 | 528.0 | 543.0 | 519.0 |
| 2024-01-19 | 65.79 (+0.11) | 6.18 (-0.01) | 1.81 (0.0) | 644 | 33.16 | -56 | 2.88 | 24 | 1.24 | 1942 | 517.0 | 510.0 | 520.0 | 506.0 |
| 2024-01-18 | 65.68 (0.0) | 6.19 (-0.02) | 1.81 (0.0) | -23 | 1.07 | -90 | 4.18 | -10 | 0.46 | 2153 | 504.0 | 510.0 | 514.0 | 502.0 |
| 2024-01-17 | 65.68 (-0.04) | 6.21 (0.0) | 1.81 (+0.02) | -217 | 8.46 | -39 | 1.52 | 96 | 3.74 | 2564 | 509.0 | 506.0 | 515.0 | 506.0 |
| 2024-01-16 | 65.72 (+0.04) | 6.21 (-0.06) | 1.79 (+0.01) | 121 | 8.37 | -317 | 21.94 | 64 | 4.43 | 1445 | 513.0 | 511.0 | 518.0 | 509.0 |
| 2024-01-15 | 65.68 (+0.09) | 6.27 (-0.03) | 1.78 (0.0) | 489 | 25.67 | -155 | 8.14 | 5 | 0.26 | 1905 | 516.0 | 522.0 | 522.0 | 508.0 |
| 2024-01-12 | 65.59 (+0.02) | 6.3 (-0.05) | 1.78 (0.0) | 124 | 5.19 | -289 | 12.09 | 16 | 0.67 | 2390 | 510.0 | 513.0 | 517.0 | 505.0 |
| 2024-01-11 | 65.57 (+0.14) | 6.35 (-0.09) | 1.78 (+0.02) | 809 | 30.51 | -478 | 18.02 | 113 | 4.26 | 2652 | 520.0 | 518.0 | 524.0 | 509.0 |
| 2024-01-10 | 65.43 (+0.02) | 6.44 (-0.03) | 1.76 (+0.01) | 72 | 5.21 | -176 | 12.74 | 40 | 2.89 | 1382 | 508.0 | 511.0 | 518.0 | 506.0 |
| 2024-01-09 | 65.41 (+0.24) | 6.47 (+0.04) | 1.75 (-0.05) | 1271 | 28.5 | 224 | 5.02 | -265 | 5.94 | 4460 | 516.0 | 508.0 | 522.0 | 508.0 |
| 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 | |||
| 2024-01-08 | 65.17 (+0.02) | 6.43 (-0.03) | 1.8 (-0.01) | 121 | 5.84 | -163 | 7.86 | -38 | 1.83 | 2073 | 496.5 | 492.0 | 499.5 | 489.5 |
| 2024-01-05 | 65.15 (-0.15) | 6.46 (+0.07) | 1.81 (0.0) | -841 | 33.71 | 384 | 15.39 | -24 | 0.96 | 2495 | 486.5 | 491.0 | 502.0 | 486.5 |
| 2024-01-04 | 65.3 (-0.02) | 6.39 (-0.06) | 1.81 (0.0) | -41 | 2.54 | -375 | 23.25 | -14 | 0.87 | 1613 | 491.0 | 491.0 | 496.0 | 488.0 |
| 2024-01-03 | 65.32 (-0.13) | 6.45 (-0.02) | 1.81 (-0.01) | -793 | 19.75 | -104 | 2.59 | -59 | 1.47 | 4015 | 490.0 | 486.0 | 494.5 | 481.0 |
| 2024-01-02 | 65.45 (-0.03) | 6.47 (-0.1) | 1.82 (+0.02) | -130 | 4.15 | -530 | 16.9 | 109 | 3.48 | 3136 | 493.5 | 525.0 | 525.0 | 492.5 |
| 2023-12-29 | 65.48 (+0.06) | 6.57 (+0.01) | 1.8 (-0.01) | 297 | 19.63 | 35 | 2.31 | -12 | 0.79 | 1513 | 523.0 | 523.0 | 526.0 | 514.0 |
| 2023-12-28 | 65.42 (+0.15) | 6.56 (-0.03) | 1.81 (-0.02) | 704 | 26.18 | -136 | 5.06 | -153 | 5.69 | 2689 | 523.0 | 520.0 | 527.0 | 519.0 |
| 2023-12-27 | 65.27 (+0.16) | 6.59 (+0.01) | 1.83 (-0.03) | 799 | 28.27 | 19 | 0.67 | -160 | 5.66 | 2826 | 519.0 | 510.0 | 521.0 | 510.0 |
| 2023-12-26 | 65.11 (+0.08) | 6.58 (-0.03) | 1.86 (-0.01) | 469 | 19.76 | -134 | 5.65 | -21 | 0.88 | 2373 | 510.0 | 500.0 | 511.0 | 496.5 |
| 2023-12-25 | 65.03 (+0.08) | 6.61 (-0.08) | 1.87 (0.0) | 303 | 22.78 | -444 | 33.38 | -7 | 0.53 | 1330 | 498.0 | 495.0 | 501.0 | 494.5 |
| 2023-12-22 | 64.95 (-0.03) | 6.69 (-0.03) | 1.87 (+0.01) | -184 | 6.93 | -214 | 8.06 | 64 | 2.41 | 2654 | 489.5 | 490.5 | 504.0 | 488.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 61.15 (-0.75) | 7.71 (+0.22) | 2.27 (-0.03) | -4104 | 11.61 | 1276 | 3.61 | -171 | 0.48 | 35358 | 757.0 | 752.0 | 787.0 | 714.0 |
| 2024-12-13 | 61.9 (-0.95) | 7.49 (+0.55) | 2.3 (-0.07) | -5329 | 12.34 | 3085 | 7.14 | -399 | 0.92 | 43201 | 746.0 | 701.0 | 762.0 | 699.0 |
| 2024-12-06 | 62.85 (-1.43) | 6.94 (+0.36) | 2.37 (+0.22) | -7991 | 19.13 | 2014 | 4.82 | 1235 | 2.96 | 41775 | 705.0 | 651.0 | 735.0 | 651.0 |
| 2024-11-29 | 64.28 (-0.51) | 6.58 (+0.44) | 2.15 (-0.02) | -2234 | 8.28 | 2472 | 9.17 | -123 | 0.46 | 26971 | 657.0 | 646.0 | 675.0 | 632.0 |
| 2024-11-22 | 64.79 (-0.21) | 6.14 (+0.19) | 2.17 (+0.18) | -1239 | 5.9 | 1050 | 5.0 | 1029 | 4.9 | 21011 | 640.0 | 600.0 | 662.0 | 590.0 |
| 2024-11-15 | 65.0 (-0.16) | 5.95 (+0.19) | 1.99 (+0.03) | -843 | 3.72 | 1065 | 4.69 | 158 | 0.7 | 22690 | 600.0 | 587.0 | 622.0 | 564.0 |
| 2024-11-08 | 65.16 (+0.46) | 5.76 (-0.14) | 1.96 (+0.1) | 2299 | 8.83 | -805 | 3.09 | 580 | 2.23 | 26041 | 584.0 | 553.0 | 603.0 | 535.0 |
| 2024-11-01 | 64.7 (+0.09) | 5.9 (0.0) | 1.86 (+0.01) | 307 | 1.72 | 18 | 0.1 | 30 | 0.17 | 17863 | 553.0 | 590.0 | 598.0 | 530.0 |
| 2024-10-25 | 64.61 (+0.2) | 5.9 (+0.2) | 1.85 (-0.03) | 1002 | 5.54 | 1510 | 8.35 | -175 | 0.97 | 18083 | 596.0 | 563.0 | 596.0 | 556.0 |
| 2024-10-18 | 64.41 (+0.32) | 5.7 (+0.12) | 1.88 (+0.03) | 1820 | 11.04 | 649 | 3.94 | 195 | 1.18 | 16480 | 569.0 | 533.0 | 576.0 | 532.0 |
| 2024-10-11 | 64.09 (-0.26) | 5.58 (+0.24) | 1.85 (-0.01) | -1325 | 7.31 | 1368 | 7.55 | -77 | 0.42 | 18130 | 537.0 | 507.0 | 549.0 | 495.5 |
| 2024-10-04 | 64.35 (-0.35) | 5.34 (-0.07) | 1.86 (+0.02) | -1965 | 18.34 | -426 | 3.97 | 120 | 1.12 | 10717 | 492.0 | 530.0 | 545.0 | 492.0 |
| 2024-09-27 | 64.7 (+0.12) | 5.41 (-0.29) | 1.84 (+0.02) | 635 | 2.54 | -1602 | 6.42 | 117 | 0.47 | 24962 | 542.0 | 545.0 | 583.0 | 530.0 |
| 2024-09-20 | 64.58 (+0.24) | 5.7 (+0.19) | 1.82 (-0.03) | 1383 | 11.08 | 1070 | 8.57 | -153 | 1.23 | 12485 | 545.0 | 529.0 | 559.0 | 519.0 |
| 2024-09-13 | 64.34 (-0.05) | 5.51 (+0.15) | 1.85 (0.0) | -279 | 2.52 | 838 | 7.56 | -1 | 0.01 | 11086 | 526.0 | 507.0 | 526.0 | 494.0 |
| 2024-09-06 | 64.39 (-0.09) | 5.36 (+0.14) | 1.85 (0.0) | -421 | 2.68 | 798 | 5.08 | -14 | 0.09 | 15708 | 520.0 | 519.0 | 540.0 | 498.0 |
| 2024-08-30 | 64.48 (-0.13) | 5.22 (-0.04) | 1.85 (+0.02) | -681 | 8.96 | -230 | 3.02 | 92 | 1.21 | 7604 | 508.0 | 516.0 | 532.0 | 502.0 |
| 2024-08-23 | 64.61 (-0.01) | 5.26 (+0.09) | 1.83 (-0.05) | -85 | 1.24 | 508 | 7.44 | -290 | 4.24 | 6832 | 515.0 | 519.0 | 545.0 | 511.0 |
| 2024-08-16 | 64.62 (-0.37) | 5.17 (+0.24) | 1.88 (+0.05) | -1968 | 18.25 | 1306 | 12.11 | 312 | 2.89 | 10786 | 515.0 | 495.5 | 524.0 | 495.5 |
| 2024-08-09 | 64.99 (-0.91) | 4.93 (+0.51) | 1.83 (-0.07) | -5068 | 27.25 | 2872 | 15.44 | -380 | 2.04 | 18601 | 493.0 | 470.0 | 511.0 | 426.5 |
| 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 | |||
| 2024-08-02 | 65.9 (-0.26) | 4.42 (+0.2) | 1.9 (-0.04) | -1199 | 10.44 | 1140 | 9.93 | -230 | 2.0 | 11484 | 496.0 | 522.0 | 536.0 | 495.0 |
| 2024-07-26 | 66.16 (+0.1) | 4.22 (+0.29) | 1.94 (-0.05) | 589 | 5.15 | 586 | 5.12 | -289 | 2.52 | 11446 | 511.0 | 516.0 | 528.0 | 485.0 |
| 2024-07-19 | 66.06 (-0.02) | 3.93 (-0.16) | 1.99 (+0.02) | -180 | 1.11 | -903 | 5.55 | 106 | 0.65 | 16262 | 521.0 | 571.0 | 571.0 | 495.0 |
| 2024-07-12 | 66.08 (+0.28) | 4.09 (+0.09) | 1.97 (+0.03) | 1378 | 11.88 | 490 | 4.22 | 176 | 1.52 | 11602 | 571.0 | 557.0 | 588.0 | 547.0 |
| 2024-07-05 | 65.8 (-0.03) | 4.0 (+0.23) | 1.94 (-0.03) | -127 | 1.17 | 1347 | 12.45 | -180 | 1.66 | 10820 | 557.0 | 555.0 | 574.0 | 538.0 |
| 2024-06-28 | 65.83 (+0.05) | 3.77 (+0.13) | 1.97 (-0.02) | 254 | 2.53 | 702 | 7.0 | -128 | 1.28 | 10033 | 555.0 | 555.0 | 562.0 | 521.0 |
| 2024-06-21 | 65.78 (+0.04) | 3.64 (0.0) | 1.99 (+0.02) | 261 | 2.59 | -22 | 0.22 | 134 | 1.33 | 10079 | 555.0 | 557.0 | 563.0 | 536.0 |
| 2024-06-14 | 65.74 (+0.02) | 3.64 (+0.08) | 1.97 (-0.02) | -63 | 0.36 | 489 | 2.79 | -95 | 0.54 | 17497 | 556.0 | 545.0 | 581.0 | 524.0 |
| 2024-06-07 | 65.72 (+0.53) | 3.56 (-0.03) | 1.99 (-0.07) | 4223 | 16.98 | -166 | 0.67 | -399 | 1.6 | 24869 | 532.0 | 520.0 | 560.0 | 511.0 |
| 2024-05-31 | 65.19 (+0.17) | 3.59 (+0.03) | 2.06 (+0.08) | 782 | 3.59 | 146 | 0.67 | 474 | 2.17 | 21797 | 504.0 | 513.0 | 536.0 | 493.0 |
| 2024-05-24 | 65.02 (+0.23) | 3.56 (+0.02) | 1.98 (+0.08) | 1286 | 8.12 | 108 | 0.68 | 395 | 2.49 | 15833 | 512.0 | 500.0 | 526.0 | 495.0 |
| 2024-05-17 | 64.79 (-0.04) | 3.54 (+0.15) | 1.9 (0.0) | -249 | 1.11 | 838 | 3.74 | 42 | 0.19 | 22413 | 499.5 | 461.5 | 505.0 | 450.0 |
| 2024-05-10 | 64.83 (+0.41) | 3.39 (-0.18) | 1.9 (-0.05) | 2326 | 11.34 | -966 | 4.71 | -322 | 1.57 | 20518 | 461.5 | 450.0 | 475.0 | 438.0 |
| 2024-05-03 | 64.42 (-0.46) | 3.57 (+0.6) | 1.95 (+0.06) | -2503 | 9.57 | 3332 | 12.73 | 357 | 1.36 | 26166 | 442.5 | 450.0 | 482.0 | 435.5 |
| 2024-04-26 | 64.88 (-0.35) | 2.97 (-0.35) | 1.89 (+0.13) | -1898 | 8.85 | 258 | 1.2 | 735 | 3.43 | 21443 | 428.0 | 395.5 | 432.0 | 383.0 |
| 2024-04-19 | 65.23 (-0.03) | 3.32 (-0.36) | 1.76 (-0.03) | -92 | 0.42 | -2041 | 9.26 | -181 | 0.82 | 22035 | 401.0 | 450.0 | 451.5 | 387.0 |
| 2024-04-12 | 65.26 (-0.27) | 3.68 (-0.03) | 1.79 (+0.01) | -1494 | 8.57 | -163 | 0.94 | 42 | 0.24 | 17424 | 456.0 | 457.0 | 498.0 | 456.0 |
| 2024-04-03 | 65.53 (-0.14) | 3.71 (-0.05) | 1.78 (0.0) | -790 | 11.29 | -269 | 3.84 | 31 | 0.44 | 6999 | 461.0 | 465.5 | 471.0 | 449.0 |
| 2024-03-29 | 65.67 (-0.33) | 3.76 (-0.03) | 1.78 (-0.02) | -1956 | 15.11 | -190 | 1.47 | -112 | 0.86 | 12949 | 463.0 | 486.0 | 486.0 | 448.0 |
| 2024-03-22 | 66.0 (-0.19) | 3.79 (-0.2) | 1.8 (-0.01) | -1107 | 3.56 | -1093 | 3.52 | -59 | 0.19 | 31088 | 481.0 | 458.0 | 484.0 | 437.5 |
| 2024-03-15 | 66.19 (-0.39) | 3.99 (-0.18) | 1.81 (-0.05) | -1954 | 6.41 | -999 | 3.28 | -277 | 0.91 | 30467 | 454.0 | 485.0 | 496.5 | 450.5 |
| 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 | 66.58 (-0.34) | 4.17 (-0.28) | 1.86 (-0.07) | -2059 | 9.68 | -1552 | 7.29 | -412 | 1.94 | 21276 | 491.0 | 509.0 | 529.0 | 484.5 |
| 2024-03-01 | 66.92 (+0.42) | 4.45 (-1.32) | 1.93 (+0.07) | 2178 | 10.49 | -7397 | 35.64 | 398 | 1.92 | 20757 | 504.0 | 535.0 | 544.0 | 498.0 |
| 2024-02-23 | 66.5 (+0.4) | 5.77 (-0.2) | 1.86 (-0.03) | 2156 | 12.31 | -1169 | 6.67 | -161 | 0.92 | 17519 | 532.0 | 561.0 | 580.0 | 526.0 |
| 2024-02-16 | 66.1 (+0.02) | 5.97 (-0.15) | 1.89 (-0.01) | -26 | 0.16 | -798 | 4.99 | -63 | 0.39 | 15989 | 558.0 | 530.0 | 558.0 | 498.0 |
| 2024-02-05 | 66.08 (-0.08) | 6.12 (+0.01) | 1.9 (-0.01) | -436 | 15.35 | 41 | 1.44 | -56 | 1.97 | 2841 | 548.0 | 553.0 | 559.0 | 536.0 |
| 2024-02-02 | 66.16 (+0.41) | 6.11 (+0.04) | 1.91 (+0.03) | 2188 | 17.86 | 190 | 1.55 | 152 | 1.24 | 12251 | 562.0 | 510.0 | 564.0 | 508.0 |
| 2024-01-26 | 65.75 (-0.04) | 6.07 (-0.11) | 1.88 (+0.07) | -234 | 2.03 | -374 | 3.24 | 390 | 3.38 | 11529 | 510.0 | 528.0 | 543.0 | 509.0 |
| 2024-01-19 | 65.79 (+0.2) | 6.18 (-0.12) | 1.81 (+0.03) | 1014 | 10.13 | -657 | 6.56 | 179 | 1.79 | 10012 | 517.0 | 522.0 | 522.0 | 502.0 |
| 2024-01-12 | 65.59 (+0.44) | 6.3 (-0.16) | 1.78 (-0.03) | 2397 | 18.5 | -882 | 6.81 | -134 | 1.03 | 12959 | 510.0 | 492.0 | 524.0 | 489.5 |
| 2024-01-05 | 65.15 (-0.33) | 6.46 (-0.11) | 1.81 (+0.01) | -1805 | 16.03 | -625 | 5.55 | 12 | 0.11 | 11261 | 486.5 | 525.0 | 525.0 | 481.0 |
| 2023-12-29 | 65.48 (+0.53) | 6.57 (-0.12) | 1.8 (-0.07) | 2572 | 23.96 | -660 | 6.15 | -353 | 3.29 | 10733 | 523.0 | 495.0 | 527.0 | 494.5 |
| 2023-12-22 | 64.95 (+0.2) | 6.69 (-0.69) | 1.87 (-0.06) | 1136 | 5.77 | -3877 | 19.68 | -331 | 1.68 | 19700 | 489.5 | 502.0 | 517.0 | 483.5 |
| 2023-12-15 | 64.75 (+0.1) | 7.38 (-0.4) | 1.93 (+0.02) | 591 | 2.88 | -2229 | 10.85 | 108 | 0.53 | 20546 | 506.0 | 532.0 | 549.0 | 506.0 |
| 2023-12-08 | 64.65 (-0.09) | 7.78 (-0.12) | 1.91 (-0.02) | -500 | 3.91 | -679 | 5.31 | -151 | 1.18 | 12786 | 532.0 | 536.0 | 540.0 | 515.0 |
| 2023-12-01 | 64.74 (+0.08) | 7.9 (-0.18) | 1.93 (-0.04) | 386 | 2.68 | -1019 | 7.08 | -191 | 1.33 | 14386 | 536.0 | 540.0 | 554.0 | 522.0 |
| 2023-11-24 | 64.66 (-0.19) | 8.08 (-0.03) | 1.97 (-0.1) | -1127 | 7.06 | -167 | 1.05 | -599 | 3.75 | 15960 | 540.0 | 542.0 | 576.0 | 536.0 |
| 2023-11-17 | 64.85 (-0.45) | 8.11 (-0.04) | 2.07 (-0.11) | -2097 | 10.96 | -236 | 1.23 | -564 | 2.95 | 19131 | 532.0 | 540.0 | 556.0 | 523.0 |
| 2023-11-10 | 65.3 (-0.31) | 8.15 (+0.08) | 2.18 (+0.03) | -1718 | 14.28 | 450 | 3.74 | 148 | 1.23 | 12031 | 545.0 | 540.0 | 562.0 | 526.0 |
| 2023-11-03 | 65.61 (-0.27) | 8.07 (+0.36) | 2.15 (-0.06) | -1299 | 7.25 | 2004 | 11.19 | -367 | 2.05 | 17913 | 536.0 | 513.0 | 539.0 | 492.5 |
| 2023-10-27 | 65.88 (-0.2) | 7.71 (+0.04) | 2.21 (+0.03) | -1038 | 7.35 | 295 | 2.09 | 197 | 1.4 | 14113 | 511.0 | 511.0 | 517.0 | 489.0 |
| 2023-10-20 | 66.08 (0.0) | 7.67 (-0.03) | 2.18 (+0.07) | -9 | 0.04 | -155 | 0.65 | 413 | 1.74 | 23749 | 507.0 | 540.0 | 548.0 | 477.0 |
| 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 | |||
| 2023-10-13 | 66.08 (-0.22) | 7.7 (+0.13) | 2.11 (-0.07) | -1276 | 8.42 | 702 | 4.63 | -393 | 2.59 | 15152 | 545.0 | 542.0 | 552.0 | 523.0 |
| 2023-10-06 | 66.3 (+0.15) | 7.57 (+0.18) | 2.18 (+0.01) | 799 | 3.52 | 1052 | 4.63 | 4 | 0.02 | 22720 | 522.0 | 496.0 | 527.0 | 466.0 |
| 2023-09-28 | 66.15 (+0.08) | 7.39 (+0.1) | 2.17 (0.0) | 949 | 5.04 | 547 | 2.9 | 42 | 0.22 | 18832 | 493.0 | 475.0 | 497.0 | 472.0 |
| 2023-09-22 | 66.07 (-0.68) | 7.29 (+0.38) | 2.17 (+0.07) | -4041 | 13.02 | 2091 | 6.74 | 379 | 1.22 | 31026 | 463.5 | 495.0 | 534.0 | 445.0 |
| 2023-09-15 | 66.75 (-1.37) | 6.91 (+1.64) | 2.1 (+0.1) | -8683 | 28.08 | 9188 | 29.71 | 541 | 1.75 | 30924 | 503.0 | 463.0 | 504.0 | 441.0 |
| 2023-09-08 | 68.12 (+0.4) | 5.27 (-0.1) | 2.0 (+0.03) | 2682 | 20.15 | -538 | 4.04 | 163 | 1.22 | 13312 | 460.5 | 478.0 | 481.0 | 455.5 |
| 2023-09-01 | 67.72 (+0.02) | 5.37 (+0.01) | 1.97 (+0.07) | 342 | 1.95 | 55 | 0.31 | 408 | 2.32 | 17566 | 470.0 | 472.0 | 492.0 | 462.5 |
| 2023-08-25 | 67.7 (-0.57) | 5.36 (+0.51) | 1.9 (+0.08) | -3237 | 7.69 | 2869 | 6.81 | 464 | 1.1 | 42118 | 472.0 | 418.5 | 514.0 | 411.5 |
| 2023-08-18 | 68.27 (+0.39) | 4.85 (+0.07) | 1.82 (+0.03) | 1980 | 9.37 | 366 | 1.73 | 151 | 0.71 | 21125 | 411.5 | 383.5 | 420.0 | 375.0 |
| 2023-08-11 | 67.88 (-0.1) | 4.78 (+0.15) | 1.79 (-0.03) | -603 | 4.01 | 851 | 5.65 | -134 | 0.89 | 15056 | 384.0 | 378.0 | 403.0 | 361.0 |
| 2023-08-04 | 67.98 (-0.35) | 4.63 (+0.25) | 1.82 (-0.02) | -2141 | 10.49 | 1396 | 6.84 | -160 | 0.78 | 20408 | 369.0 | 396.5 | 420.0 | 361.0 |
| 2023-07-28 | 68.33 (-0.29) | 4.38 (+0.07) | 1.84 (+0.02) | -1565 | 10.3 | 383 | 2.52 | 112 | 0.74 | 15196 | 390.0 | 387.5 | 408.0 | 368.0 |
| 2023-07-21 | 68.62 (-0.52) | 4.31 (-0.04) | 1.82 (-0.02) | -2765 | 19.12 | -233 | 1.61 | -86 | 0.59 | 14463 | 389.0 | 396.0 | 400.0 | 373.0 |
| 2023-07-14 | 69.14 (-0.28) | 4.35 (+0.19) | 1.84 (+0.02) | -1792 | 8.21 | 1097 | 5.03 | 91 | 0.42 | 21828 | 403.0 | 353.0 | 421.5 | 349.0 |
| 2023-07-07 | 69.42 (-0.19) | 4.16 (+0.34) | 1.82 (-0.01) | -1783 | 10.34 | 363 | 2.1 | -25 | 0.14 | 17248 | 351.0 | 353.0 | 376.0 | 348.5 |
| 2023-06-30 | 69.61 (-0.24) | 3.82 (-0.17) | 1.83 (+0.02) | -1078 | 8.04 | -988 | 7.37 | 73 | 0.54 | 13400 | 349.0 | 333.0 | 353.0 | 329.0 |
| 2023-06-21 | 69.85 (-0.06) | 3.99 (-0.15) | 1.81 (-0.01) | 669 | 8.74 | -814 | 10.63 | -47 | 0.61 | 7654 | 358.0 | 360.0 | 367.5 | 352.0 |
| 2023-06-16 | 69.91 (+0.28) | 4.14 (-0.12) | 1.82 (-0.01) | 1211 | 5.3 | -670 | 2.93 | -25 | 0.11 | 22868 | 363.0 | 347.5 | 385.0 | 342.0 |
| 2023-06-09 | 69.63 (+0.26) | 4.26 (-0.17) | 1.83 (-0.01) | 936 | 4.19 | -937 | 4.19 | -51 | 0.23 | 22342 | 343.0 | 341.0 | 359.5 | 339.0 |
| 2023-06-02 | 69.37 (+1.73) | 4.43 (-0.29) | 1.84 (+0.01) | 9699 | 18.45 | -1674 | 3.18 | 12 | 0.02 | 52569 | 343.0 | 357.5 | 378.5 | 333.0 |
| 2023-05-26 | 67.64 (+1.08) | 4.72 (-0.13) | 1.83 (+0.02) | 5674 | 26.94 | -715 | 3.39 | 141 | 0.67 | 21062 | 325.0 | 289.0 | 325.0 | 281.0 |
| 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 | 66.56 (+0.29) | 4.85 (-0.38) | 1.81 (+0.09) | 1437 | 12.35 | -2103 | 18.07 | 489 | 4.2 | 11636 | 291.0 | 285.0 | 301.0 | 283.5 |
| 2023-05-12 | 66.27 (-0.41) | 5.23 (-0.05) | 1.72 (-0.01) | -1429 | 12.79 | -279 | 2.5 | -38 | 0.34 | 11176 | 288.0 | 290.5 | 297.0 | 279.5 |
| 2023-05-05 | 66.68 (-0.3) | 5.28 (-0.05) | 1.73 (-0.03) | -2951 | 22.58 | -313 | 2.39 | -147 | 1.12 | 13069 | 288.5 | 304.5 | 304.5 | 285.5 |
| 2023-04-28 | 66.98 (-0.17) | 5.33 (+0.11) | 1.76 (0.0) | -898 | 6.56 | 609 | 4.45 | -46 | 0.34 | 13683 | 299.0 | 293.0 | 300.0 | 285.0 |
| 2023-04-21 | 67.15 (-0.13) | 5.22 (-0.01) | 1.76 (-0.05) | -782 | 5.09 | -30 | 0.2 | -259 | 1.68 | 15373 | 295.5 | 315.5 | 322.5 | 289.0 |
| 2023-04-14 | 67.28 (+0.89) | 5.23 (-0.09) | 1.81 (-0.01) | 4938 | 26.88 | -513 | 2.79 | -68 | 0.37 | 18369 | 315.5 | 307.5 | 316.5 | 301.5 |
| 2023-04-07 | 66.39 (+0.45) | 5.32 (-0.04) | 1.82 (+0.03) | 2376 | 20.86 | -213 | 1.87 | 177 | 1.55 | 11392 | 309.0 | 317.0 | 323.5 | 305.5 |
| 2023-03-31 | 65.94 (+0.61) | 5.36 (-0.15) | 1.79 (+0.03) | 3574 | 17.9 | 194 | 0.97 | 163 | 0.82 | 19972 | 319.0 | 317.0 | 319.0 | 301.5 |
| 2023-03-24 | 65.33 (+0.47) | 5.51 (+0.19) | 1.76 (0.0) | 2778 | 15.19 | 1109 | 6.06 | 34 | 0.19 | 18292 | 315.5 | 297.5 | 319.0 | 291.5 |
| 2023-03-17 | 64.86 (+0.19) | 5.32 (+0.35) | 1.76 (-0.01) | 2513 | 10.91 | 1958 | 8.5 | -91 | 0.4 | 23029 | 294.5 | 296.0 | 309.0 | 289.5 |
| 2023-03-10 | 64.67 (+0.67) | 4.97 (+0.07) | 1.77 (+0.09) | 3715 | 15.57 | 351 | 1.47 | 496 | 2.08 | 23858 | 298.0 | 292.0 | 317.5 | 290.5 |
| 2023-03-03 | 64.0 (+0.26) | 4.9 (+0.02) | 1.68 (-0.01) | 1399 | 17.44 | 154 | 1.92 | -47 | 0.59 | 8021 | 285.5 | 272.0 | 291.5 | 272.0 |
| 2023-02-24 | 63.74 (+0.21) | 4.88 (-0.05) | 1.69 (-0.02) | 1119 | 7.74 | -274 | 1.9 | -103 | 0.71 | 14454 | 283.0 | 283.0 | 288.0 | 268.0 |
| 2023-02-17 | 63.53 (+0.34) | 4.93 (-0.02) | 1.71 (+0.04) | 1900 | 11.99 | -122 | 0.77 | 218 | 1.38 | 15840 | 283.0 | 272.5 | 290.0 | 268.5 |
| 2023-02-10 | 63.19 (+0.67) | 4.95 (-0.1) | 1.67 (+0.05) | 4082 | 19.73 | -558 | 2.7 | 287 | 1.39 | 20691 | 273.5 | 256.5 | 277.5 | 253.5 |
| 2023-02-03 | 62.52 (+0.92) | 5.05 (-0.9) | 1.62 (+0.01) | 5162 | 22.19 | -5042 | 21.68 | 57 | 0.25 | 23261 | 256.5 | 262.0 | 262.0 | 243.0 |
| 2023-01-17 | 61.6 (+0.08) | 5.95 (-0.05) | 1.61 (0.0) | 570 | 15.05 | -274 | 7.24 | -14 | 0.37 | 3787 | 252.5 | 246.0 | 253.0 | 244.0 |
| 2023-01-13 | 61.52 (-0.09) | 6.0 (-0.01) | 1.61 (-0.05) | -423 | 2.42 | -95 | 0.54 | -277 | 1.59 | 17450 | 243.0 | 253.0 | 258.5 | 243.0 |
| 2023-01-06 | 61.61 (-0.2) | 6.01 (+0.06) | 1.66 (+0.09) | -1349 | 12.59 | 347 | 3.24 | 522 | 4.87 | 10717 | 255.5 | 238.0 | 257.5 | 237.5 |
| 2022-12-30 | 61.81 (-0.18) | 5.95 (-0.11) | 1.57 (-0.01) | -461 | 5.91 | -361 | 4.63 | -60 | 0.77 | 7799 | 234.5 | 235.0 | 240.5 | 230.0 |
| 2022-12-23 | 61.99 (+0.11) | 6.06 (-0.07) | 1.58 (-0.05) | -26 | 0.27 | -347 | 3.59 | -312 | 3.23 | 9659 | 237.5 | 251.5 | 257.5 | 233.0 |
| 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 | |||
| 2022-12-16 | 61.88 (+0.02) | 6.13 (+0.05) | 1.63 (0.0) | 151 | 1.42 | 251 | 2.36 | 47 | 0.44 | 10633 | 255.0 | 248.5 | 263.0 | 246.0 |
| 2022-12-09 | 61.86 (-0.02) | 6.08 (-0.11) | 1.63 (-0.02) | 22 | 0.13 | -581 | 3.34 | -115 | 0.66 | 17416 | 250.5 | 259.5 | 262.5 | 244.0 |
| 2022-12-02 | 61.88 (+0.13) | 6.19 (-0.14) | 1.65 (0.0) | 621 | 4.49 | -790 | 5.71 | -43 | 0.31 | 13829 | 259.0 | 260.5 | 279.5 | 255.5 |
| 2022-11-25 | 61.75 (+0.18) | 6.33 (-0.02) | 1.65 (-0.06) | 1151 | 12.61 | -137 | 1.5 | -314 | 3.44 | 9127 | 265.5 | 255.5 | 272.0 | 252.5 |
| 2022-11-18 | 61.57 (-0.11) | 6.35 (0.0) | 1.71 (+0.05) | -649 | 5.3 | -22 | 0.18 | 303 | 2.48 | 12242 | 259.5 | 262.5 | 266.0 | 252.0 |
| 2022-11-11 | 61.68 (+0.39) | 6.35 (-0.17) | 1.66 (-0.07) | 2221 | 14.54 | -946 | 6.19 | -431 | 2.82 | 15277 | 261.5 | 249.0 | 263.0 | 239.5 |
| 2022-11-04 | 61.29 (-0.2) | 6.52 (+0.03) | 1.73 (+0.08) | -792 | 6.87 | 186 | 1.61 | 446 | 3.87 | 11532 | 250.0 | 240.5 | 252.0 | 237.0 |
| 2022-10-28 | 61.49 (-0.35) | 6.49 (+0.04) | 1.65 (0.0) | -1959 | 6.51 | 211 | 0.7 | 18 | 0.06 | 30115 | 237.0 | 230.0 | 239.5 | 207.0 |
| 2022-10-21 | 61.84 (+0.02) | 6.45 (-0.15) | 1.65 (0.0) | -436 | 1.95 | -841 | 3.77 | 14 | 0.06 | 22310 | 225.0 | 243.0 | 252.0 | 225.0 |
| 2022-10-14 | 61.82 (-0.46) | 6.6 (-0.01) | 1.65 (+0.02) | -2660 | 16.99 | -59 | 0.38 | 114 | 0.73 | 15653 | 247.5 | 278.5 | 283.0 | 247.0 |
| 2022-10-07 | 62.28 (-0.17) | 6.61 (+0.4) | 1.63 (-0.03) | -875 | 4.72 | 1833 | 9.89 | -151 | 0.81 | 18540 | 286.0 | 267.0 | 292.0 | 263.0 |
| 2022-09-30 | 62.45 (-0.49) | 6.21 (+0.42) | 1.66 (+0.04) | -2827 | 16.37 | 2391 | 13.84 | 210 | 1.22 | 17273 | 272.5 | 279.0 | 284.0 | 262.0 |
| 2022-09-23 | 62.94 (-0.31) | 5.79 (+0.28) | 1.62 (-0.03) | -1544 | 10.22 | 1522 | 10.07 | -158 | 1.05 | 15112 | 282.5 | 284.5 | 291.5 | 276.5 |
| 2022-09-16 | 63.25 (-0.32) | 5.51 (+0.3) | 1.65 (+0.01) | -1431 | 7.61 | 1698 | 9.03 | 19 | 0.1 | 18810 | 284.0 | 280.0 | 289.5 | 272.5 |
| 2022-09-08 | 63.57 (+0.17) | 5.21 (+0.07) | 1.64 (-0.01) | 732 | 5.21 | 409 | 2.91 | -59 | 0.42 | 14057 | 270.5 | 264.0 | 273.0 | 258.0 |
| 2022-09-02 | 63.4 (-0.31) | 5.14 (+0.06) | 1.65 (-0.06) | -2246 | 9.5 | 321 | 1.36 | -310 | 1.31 | 23639 | 262.0 | 276.0 | 290.0 | 256.0 |
| 2022-08-26 | 63.71 (+0.19) | 5.08 (-0.01) | 1.71 (-0.05) | 1786 | 11.46 | -29 | 0.19 | -305 | 1.96 | 15589 | 285.5 | 278.0 | 291.0 | 270.5 |
| 2022-08-19 | 63.52 (+0.09) | 5.09 (+0.2) | 1.76 (+0.05) | 244 | 1.21 | 1106 | 5.47 | 319 | 1.58 | 20233 | 283.0 | 277.0 | 295.0 | 272.5 |
| 2022-08-12 | 63.43 (-0.04) | 4.89 (+0.43) | 1.71 (+0.09) | -710 | 1.9 | 2371 | 6.35 | 480 | 1.29 | 37347 | 276.5 | 257.5 | 287.0 | 256.0 |
| 2022-08-05 | 63.47 (-0.2) | 4.46 (+0.57) | 1.62 (+0.05) | -1157 | 5.22 | 3212 | 14.49 | 283 | 1.28 | 22164 | 257.5 | 248.5 | 262.0 | 243.5 |
| 2022-07-29 | 63.67 (-0.29) | 3.89 (+0.13) | 1.57 (+0.02) | -1236 | 9.52 | 747 | 5.75 | 105 | 0.81 | 12982 | 248.0 | 244.0 | 257.0 | 242.5 |
| 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 | 63.96 (-0.5) | 3.76 (+0.45) | 1.55 (+0.01) | -3082 | 11.89 | 2490 | 9.6 | 55 | 0.21 | 25929 | 248.0 | 249.5 | 265.0 | 245.5 |
| 2022-07-15 | 64.46 (-0.7) | 3.31 (+0.65) | 1.54 (+0.02) | -3953 | 13.95 | 3649 | 12.88 | 99 | 0.35 | 28327 | 247.0 | 232.5 | 253.0 | 208.0 |
| 2022-07-08 | 65.16 (-0.1) | 2.66 (+0.01) | 1.52 (-0.02) | -510 | 2.0 | 74 | 0.29 | -84 | 0.33 | 25558 | 230.0 | 210.5 | 235.0 | 199.5 |
| 2022-07-01 | 65.26 (-0.1) | 2.65 (-0.07) | 1.54 (-0.02) | -649 | 4.54 | -42 | 0.29 | -136 | 0.95 | 14308 | 215.0 | 246.0 | 251.0 | 215.0 |
| 2022-06-24 | 65.36 (-0.32) | 2.72 (+0.41) | 1.56 (+0.04) | -1801 | 9.07 | 2303 | 11.59 | 212 | 1.07 | 19865 | 242.5 | 228.5 | 253.0 | 228.0 |
| 2022-06-17 | 65.68 (-0.44) | 2.31 (+0.39) | 1.52 (-0.03) | -2564 | 11.06 | 2177 | 9.39 | -131 | 0.57 | 23179 | 227.5 | 236.0 | 254.0 | 227.0 |
| 2022-06-10 | 66.12 (-0.38) | 1.92 (+0.16) | 1.55 (+0.02) | -2047 | 11.11 | 936 | 5.08 | 92 | 0.5 | 18418 | 242.0 | 221.0 | 245.0 | 215.0 |
| 2022-06-02 | 66.5 (+0.13) | 1.76 (+0.09) | 1.53 (0.0) | 742 | 5.28 | 499 | 3.55 | 31 | 0.22 | 14042 | 226.0 | 210.0 | 233.0 | 210.0 |
| 2022-05-27 | 66.37 (-0.56) | 1.67 (+0.04) | 1.53 (+0.04) | -3146 | 23.23 | 187 | 1.38 | 202 | 1.49 | 13543 | 208.0 | 221.5 | 221.5 | 206.0 |
| 2022-05-20 | 66.93 (-0.4) | 1.63 (+0.08) | 1.49 (-0.02) | -2215 | 15.5 | 454 | 3.18 | -83 | 0.58 | 14288 | 218.5 | 238.5 | 239.0 | 218.5 |
| 2022-05-13 | 67.33 (-0.09) | 1.55 (+0.21) | 1.51 (+0.02) | -416 | 2.03 | 1195 | 5.82 | 101 | 0.49 | 20532 | 234.5 | 218.5 | 236.5 | 203.5 |
| 2022-05-06 | 67.42 (-0.12) | 1.34 (+0.1) | 1.49 (0.0) | -512 | 5.89 | 571 | 6.57 | 3 | 0.03 | 8693 | 226.0 | 233.5 | 239.5 | 222.0 |
| 2022-04-29 | 67.54 (-0.45) | 1.24 (+0.42) | 1.49 (-0.03) | -2789 | 20.28 | 2314 | 16.83 | -170 | 1.24 | 13751 | 233.0 | 217.0 | 238.0 | 209.5 |
| 2022-04-22 | 67.99 (-0.18) | 0.82 (0.0) | 1.52 (-0.02) | -1067 | 16.42 | 6 | 0.09 | -137 | 2.11 | 6500 | 221.5 | 220.0 | 230.0 | 218.0 |
| 2022-04-15 | 68.17 (-0.02) | 0.82 (+0.06) | 1.54 (-0.05) | -175 | 1.37 | 332 | 2.59 | -242 | 1.89 | 12808 | 224.0 | 230.0 | 233.0 | 211.5 |
| 2022-04-08 | 68.19 (+0.05) | 0.76 (+0.03) | 1.59 (0.0) | 307 | 2.34 | 174 | 1.33 | 1 | 0.01 | 13129 | 226.0 | 230.0 | 239.0 | 223.5 |
| 2022-04-01 | 68.14 (+0.07) | 0.73 (+0.02) | 1.59 (+0.08) | 474 | 1.8 | 285 | 1.08 | 396 | 1.51 | 26271 | 230.0 | 200.0 | 231.0 | 196.0 |
| 2022-03-25 | 68.07 (-0.06) | 0.71 (-0.09) | 1.51 (+0.01) | -148 | 0.88 | -508 | 3.02 | 57 | 0.34 | 16834 | 203.0 | 217.0 | 224.0 | 203.0 |
| 2022-03-18 | 68.13 (-0.11) | 0.8 (-0.15) | 1.5 (0.0) | -650 | 4.62 | -848 | 6.02 | 48 | 0.34 | 14082 | 216.0 | 234.5 | 238.0 | 213.5 |
| 2022-03-11 | 68.24 (-0.26) | 0.95 (-0.21) | 1.5 (+0.01) | -1394 | 9.23 | -1195 | 7.92 | 39 | 0.26 | 15095 | 234.5 | 247.0 | 251.0 | 225.0 |
| 2022-03-04 | 68.5 (-0.08) | 1.16 (+0.01) | 1.49 (0.0) | -621 | 9.41 | 53 | 0.8 | 7 | 0.11 | 6601 | 253.5 | 258.5 | 267.0 | 253.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 68.58 (-0.34) | 1.15 (-0.03) | 1.49 (-0.02) | -1949 | 31.7 | -121 | 1.97 | -113 | 1.84 | 6149 | 252.0 | 272.0 | 274.0 | 250.5 |
| 2022-02-18 | 68.92 (+0.08) | 1.18 (+0.02) | 1.51 (0.0) | 464 | 6.78 | 82 | 1.2 | -37 | 0.54 | 6841 | 275.0 | 269.0 | 277.5 | 256.0 |
| 2022-02-11 | 68.84 (-0.18) | 1.16 (+0.01) | 1.51 (+0.01) | -984 | 9.13 | 37 | 0.34 | 86 | 0.8 | 10777 | 271.5 | 257.5 | 275.0 | 257.0 |
| 2022-01-26 | 69.02 (-0.13) | 1.15 (+0.1) | 1.5 (-0.01) | -732 | 8.48 | 561 | 6.5 | -68 | 0.79 | 8631 | 265.0 | 260.0 | 279.0 | 255.0 |
| 2022-01-21 | 69.15 (+0.05) | 1.05 (0.0) | 1.51 (-0.02) | 383 | 5.14 | 51 | 0.68 | -117 | 1.57 | 7455 | 263.5 | 258.0 | 273.5 | 257.0 |
| 2022-01-14 | 69.1 (-0.34) | 1.05 (+0.08) | 1.53 (-0.02) | -834 | 6.41 | 443 | 3.4 | -83 | 0.64 | 13016 | 260.0 | 266.0 | 270.0 | 253.0 |
| 2022-01-07 | 69.44 (-0.26) | 0.97 (0.0) | 1.55 (+0.02) | -1837 | 18.25 | -24 | 0.24 | 89 | 0.88 | 10064 | 259.0 | 263.0 | 275.0 | 259.0 |
| 2021-12-30 | 69.7 (+0.05) | 0.97 (-0.17) | 1.53 (0.0) | 611 | 13.38 | -940 | 20.58 | -14 | 0.31 | 4568 | 260.0 | 261.0 | 264.0 | 258.0 |
| 2021-12-24 | 69.65 (-0.21) | 1.14 (-0.01) | 1.53 (-0.02) | -952 | 8.25 | -89 | 0.77 | -94 | 0.82 | 11533 | 259.0 | 256.0 | 266.5 | 253.5 |
| 2021-12-17 | 69.86 (-0.94) | 1.15 (-0.12) | 1.55 (+0.03) | -5983 | 28.25 | -628 | 2.97 | 142 | 0.67 | 21178 | 257.5 | 304.0 | 307.0 | 252.5 |
| 2021-12-10 | 70.8 (+0.15) | 1.27 (0.0) | 1.52 (+0.01) | 881 | 9.05 | -14 | 0.14 | 55 | 0.56 | 9739 | 304.0 | 277.0 | 307.0 | 276.0 |
| 2021-12-03 | 70.65 (-0.2) | 1.27 (-0.06) | 1.51 (-0.01) | -1404 | 13.3 | -352 | 3.33 | -11 | 0.1 | 10555 | 277.0 | 287.0 | 297.5 | 276.0 |
| 2021-11-26 | 70.85 (+0.06) | 1.33 (0.0) | 1.52 (0.0) | 470 | 7.09 | 20 | 0.3 | -27 | 0.41 | 6627 | 299.5 | 290.5 | 311.0 | 287.0 |
| 2021-11-19 | 70.79 (+0.06) | 1.33 (+0.02) | 1.52 (+0.01) | 398 | 3.25 | 102 | 0.83 | 54 | 0.44 | 12250 | 292.0 | 282.5 | 300.0 | 279.0 |
| 2021-11-12 | 70.73 (+0.1) | 1.31 (+0.02) | 1.51 (+0.01) | 294 | 1.38 | 98 | 0.46 | 85 | 0.4 | 21257 | 287.0 | 286.5 | 298.0 | 273.5 |
| 2021-11-05 | 70.63 (-0.01) | 1.29 (+0.21) | 1.5 (+0.01) | 124 | 0.51 | 1214 | 4.96 | 57 | 0.23 | 24480 | 332.5 | 249.5 | 337.0 | 247.0 |
| 2021-10-29 | 70.64 (-0.08) | 1.08 (+0.02) | 1.49 (0.0) | -1026 | 5.21 | 91 | 0.46 | -6 | 0.03 | 19711 | 233.0 | 240.0 | 254.5 | 232.0 |
| 2021-10-22 | 70.72 (+0.08) | 1.06 (-0.1) | 1.49 (0.0) | 426 | 3.43 | -551 | 4.44 | 5 | 0.04 | 12423 | 240.5 | 250.0 | 250.5 | 232.0 |
| 2021-10-15 | 70.64 (+0.08) | 1.16 (+0.01) | 1.49 (0.0) | 512 | 5.41 | 68 | 0.72 | 8 | 0.08 | 9458 | 245.0 | 250.5 | 265.0 | 242.0 |
| 2021-10-08 | 70.56 (+0.45) | 1.15 (-0.21) | 1.49 (0.0) | 2623 | 15.84 | -1179 | 7.12 | -45 | 0.27 | 16557 | 257.5 | 254.5 | 260.0 | 226.0 |
| 2021-10-01 | 70.11 (-0.04) | 1.36 (-0.15) | 1.49 (-0.03) | -427 | 3.55 | -1217 | 10.11 | -160 | 1.33 | 12034 | 254.0 | 272.0 | 277.0 | 251.5 |
| 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 | 70.15 (-0.05) | 1.51 (-0.01) | 1.52 (-0.01) | -142 | 1.99 | -36 | 0.51 | -40 | 0.56 | 7118 | 274.5 | 261.0 | 276.0 | 260.5 |
| 2021-09-17 | 70.2 (-0.4) | 1.52 (+0.01) | 1.53 (-0.02) | -2039 | 10.02 | 76 | 0.37 | -108 | 0.53 | 20344 | 266.0 | 276.0 | 281.0 | 264.0 |
| 2021-09-10 | 70.6 (-0.02) | 1.51 (-0.04) | 1.55 (-0.01) | 3 | 0.03 | -222 | 1.87 | -46 | 0.39 | 11876 | 276.0 | 289.5 | 290.5 | 268.5 |
| 2021-09-03 | 70.62 (-0.54) | 1.55 (-0.12) | 1.56 (+0.02) | -3197 | 14.62 | -699 | 3.2 | 83 | 0.38 | 21869 | 283.0 | 291.5 | 303.0 | 272.5 |
| 2021-08-27 | 71.16 (-0.06) | 1.67 (-0.03) | 1.54 (0.0) | -374 | 3.69 | -174 | 1.72 | 29 | 0.29 | 10142 | 291.5 | 287.0 | 299.0 | 283.0 |
| 2021-08-20 | 71.22 (-0.16) | 1.7 (0.0) | 1.54 (-0.01) | -923 | 3.39 | 35 | 0.13 | -89 | 0.33 | 27222 | 284.5 | 273.0 | 290.5 | 262.0 |
| 2021-08-13 | 71.38 (-0.05) | 1.7 (+0.02) | 1.55 (+0.01) | -899 | 12.25 | 86 | 1.17 | 59 | 0.8 | 7341 | 297.0 | 323.0 | 331.5 | 297.0 |
| 2021-08-06 | 71.43 (+0.1) | 1.68 (-0.03) | 1.54 (0.0) | 580 | 9.32 | -184 | 2.96 | 21 | 0.34 | 6226 | 332.5 | 313.0 | 338.0 | 310.0 |
| 2021-07-30 | 71.33 (+0.03) | 1.71 (-0.07) | 1.54 (-0.01) | 434 | 7.9 | -365 | 6.64 | -55 | 1.0 | 5495 | 326.0 | 338.0 | 345.0 | 325.0 |
| 2021-07-23 | 71.3 (-0.02) | 1.78 (-0.02) | 1.55 (0.0) | -119 | 1.82 | -118 | 1.81 | -2 | 0.03 | 6524 | 337.5 | 342.0 | 352.0 | 332.0 |
| 2021-07-16 | 71.32 (+0.36) | 1.8 (-0.18) | 1.55 (+0.01) | 1958 | 15.04 | -1020 | 7.84 | 63 | 0.48 | 13015 | 350.0 | 335.5 | 354.0 | 326.5 |
| 2021-07-09 | 70.96 (+0.03) | 1.98 (+0.07) | 1.54 (+0.01) | 174 | 1.87 | 423 | 4.53 | 29 | 0.31 | 9328 | 331.0 | 330.0 | 340.5 | 320.0 |
| 2021-07-02 | 70.93 (+0.33) | 1.91 (-0.03) | 1.53 (-0.02) | 1733 | 14.44 | -127 | 1.06 | -129 | 1.07 | 12001 | 326.0 | 331.5 | 337.5 | 313.0 |
| 2021-06-25 | 70.6 (+0.11) | 1.94 (+0.29) | 1.55 (+0.08) | 638 | 4.58 | 1601 | 11.5 | 447 | 3.21 | 13926 | 331.0 | 295.0 | 342.0 | 290.0 |
| 2021-06-18 | 70.49 (-0.35) | 1.65 (+0.05) | 1.47 (-0.01) | -1733 | 21.32 | 270 | 3.32 | -15 | 0.18 | 8127 | 295.0 | 295.0 | 302.0 | 288.0 |
| 2021-06-11 | 70.84 (-0.35) | 1.6 (+0.02) | 1.48 (+0.01) | -2157 | 21.99 | 99 | 1.01 | 34 | 0.35 | 9811 | 295.0 | 285.5 | 298.0 | 281.0 |
| 2021-06-04 | 71.19 (-0.14) | 1.58 (-0.06) | 1.47 (-0.01) | 209 | 2.99 | -313 | 4.48 | -20 | 0.29 | 6990 | 291.0 | 294.5 | 312.0 | 288.0 |
| 2021-05-28 | 71.33 (-0.01) | 1.64 (+0.01) | 1.48 (0.0) | 303 | 2.9 | 91 | 0.87 | 1 | 0.01 | 10461 | 293.0 | 297.0 | 309.0 | 289.0 |
| 2021-05-21 | 71.34 (+0.14) | 1.63 (+0.05) | 1.48 (+0.01) | 769 | 6.41 | 287 | 2.39 | 46 | 0.38 | 11994 | 295.0 | 265.0 | 303.5 | 260.5 |
| 2021-05-14 | 71.2 (-0.29) | 1.58 (+0.13) | 1.47 (-0.03) | -1672 | 9.29 | 706 | 3.92 | -165 | 0.92 | 17990 | 271.5 | 295.0 | 298.0 | 251.5 |
| 2021-05-07 | 71.49 (+0.33) | 1.45 (+0.07) | 1.5 (-0.05) | 1682 | 9.62 | 404 | 2.31 | -263 | 1.5 | 17479 | 290.0 | 310.0 | 323.0 | 285.5 |
| 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 | |||
| 2021-04-29 | 71.16 (+0.48) | 1.38 (+0.13) | 1.55 (+0.01) | 2546 | 13.02 | 734 | 3.75 | 27 | 0.14 | 19551 | 318.0 | 290.0 | 320.0 | 286.0 |
| 2021-04-23 | 70.68 (+0.31) | 1.25 (+0.04) | 1.54 (+0.05) | 1686 | 13.44 | 179 | 1.43 | 294 | 2.34 | 12548 | 291.5 | 273.5 | 291.5 | 270.5 |
| 2021-04-16 | 70.37 (-0.2) | 1.21 (-0.02) | 1.49 (-0.04) | -1047 | 12.36 | -78 | 0.92 | -205 | 2.42 | 8473 | 275.5 | 279.0 | 280.5 | 264.5 |
| 2021-04-09 | 70.57 (-0.31) | 1.23 (+0.05) | 1.53 (-0.01) | -1582 | 22.03 | 267 | 3.72 | -75 | 1.04 | 7180 | 279.5 | 279.0 | 283.0 | 273.0 |
| 2021-04-01 | 70.88 (-0.02) | 1.18 (-0.07) | 1.54 (+0.06) | -305 | 2.4 | 51 | 0.4 | 334 | 2.63 | 12708 | 275.5 | 270.5 | 285.0 | 267.5 |
| 2021-03-26 | 70.9 (-0.47) | 1.25 (+0.01) | 1.48 (-0.02) | -2716 | 23.8 | 95 | 0.83 | -117 | 1.03 | 11413 | 268.0 | 273.5 | 274.0 | 261.0 |
| 2021-03-19 | 71.37 (-0.04) | 1.24 (-0.07) | 1.5 (+0.01) | -286 | 2.55 | -401 | 3.57 | 79 | 0.7 | 11224 | 273.5 | 262.0 | 275.0 | 258.0 |
| 2021-03-12 | 71.41 (-0.04) | 1.31 (+0.03) | 1.49 (0.0) | 9 | 0.09 | 160 | 1.68 | -1 | 0.01 | 9501 | 262.5 | 258.0 | 264.0 | 250.0 |
| 2021-03-05 | 71.45 (+0.08) | 1.28 (+0.02) | 1.49 (+0.01) | 571 | 4.67 | 133 | 1.09 | 36 | 0.29 | 12225 | 256.0 | 268.0 | 274.0 | 246.5 |
| 2021-02-26 | 71.37 (-0.12) | 1.26 (-0.07) | 1.48 (0.0) | -726 | 5.94 | -410 | 3.35 | -25 | 0.2 | 12232 | 262.5 | 279.5 | 281.0 | 260.0 |
| 2021-02-19 | 71.49 (-0.08) | 1.33 (-0.01) | 1.48 (+0.01) | -445 | 3.55 | -46 | 0.37 | 75 | 0.6 | 12524 | 275.5 | 269.5 | 280.0 | 258.5 |
| 2021-02-05 | 71.57 (+0.16) | 1.34 (+0.03) | 1.47 (-0.03) | 896 | 5.09 | 125 | 0.71 | -182 | 1.03 | 17609 | 271.5 | 274.0 | 293.0 | 270.0 |
| 2021-01-29 | 71.41 (+0.05) | 1.31 (-0.09) | 1.5 (-0.02) | 386 | 1.9 | -492 | 2.42 | -96 | 0.47 | 20303 | 269.5 | 291.5 | 297.0 | 268.5 |
| 2021-01-22 | 71.36 (+0.1) | 1.4 (+0.04) | 1.52 (+0.02) | 490 | 3.87 | 256 | 2.02 | 123 | 0.97 | 12653 | 291.5 | 277.0 | 294.0 | 273.5 |
| 2021-01-15 | 71.26 (-0.2) | 1.36 (-0.1) | 1.5 (+0.02) | -895 | 4.67 | -577 | 3.01 | 74 | 0.39 | 19145 | 277.0 | 293.0 | 297.5 | 275.5 |
| 2021-01-08 | 71.46 (+0.07) | 1.46 (-0.12) | 1.48 (-0.02) | 280 | 1.77 | -679 | 4.3 | -71 | 0.45 | 15803 | 291.5 | 313.5 | 324.0 | 290.5 |
| 2020-12-31 | 71.39 (+0.28) | 1.58 (+0.37) | 1.5 (+0.01) | 1854 | 14.44 | -71 | 0.55 | 57 | 0.44 | 12835 | 316.0 | 288.5 | 320.5 | 288.5 |
| 2020-12-25 | 71.11 (+0.04) | 1.21 (-0.04) | 1.49 (0.0) | 438 | 4.72 | -182 | 1.96 | -27 | 0.29 | 9275 | 287.5 | 293.5 | 293.5 | 282.0 |
| 2020-12-18 | 71.07 (+0.53) | 1.25 (+0.03) | 1.49 (-0.04) | 2723 | 9.77 | 168 | 0.6 | -238 | 0.85 | 27862 | 293.5 | 274.0 | 306.0 | 273.0 |
| 2020-12-11 | 70.54 (+0.58) | 1.22 (+0.18) | 1.53 (-0.03) | 3091 | 17.07 | 1013 | 5.6 | -158 | 0.87 | 18105 | 277.0 | 251.5 | 279.0 | 249.0 |
| 2020-12-04 | 69.96 (+0.27) | 1.04 (+0.03) | 1.56 (+0.03) | 1205 | 7.7 | 136 | 0.87 | 190 | 1.21 | 15655 | 250.0 | 245.0 | 253.5 | 237.0 |
| 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 | 69.69 (-0.19) | 1.01 (+0.08) | 1.53 (+0.03) | -843 | 5.9 | 452 | 3.16 | 133 | 0.93 | 14287 | 243.5 | 243.5 | 243.5 | 228.0 |
| 2020-11-20 | 69.88 (+1.01) | 0.93 (+0.02) | 1.5 (-0.05) | 5452 | 32.17 | 91 | 0.54 | -280 | 1.65 | 16949 | 243.5 | 236.0 | 249.5 | 232.5 |
| 2020-11-13 | 68.87 (+0.7) | 0.91 (-0.01) | 1.55 (+0.05) | 3840 | 21.58 | -11 | 0.06 | 327 | 1.84 | 17797 | 229.5 | 215.5 | 234.5 | 211.5 |
| 2020-11-06 | 68.17 (+0.06) | 0.92 (+0.02) | 1.5 (+0.01) | 1116 | 17.75 | 72 | 1.14 | 34 | 0.54 | 6289 | 214.5 | 208.0 | 214.5 | 206.0 |
| 2020-10-30 | 68.11 (-0.03) | 0.9 (-0.13) | 1.49 (-0.04) | -51 | 0.53 | -694 | 7.23 | -229 | 2.38 | 9604 | 207.5 | 211.5 | 214.5 | 203.0 |
| 2020-10-23 | 68.14 (-0.14) | 1.03 (-0.2) | 1.53 (0.0) | -826 | 7.5 | -1153 | 10.47 | 15 | 0.14 | 11011 | 208.5 | 219.0 | 224.0 | 208.0 |
| 2020-10-16 | 68.28 (-0.13) | 1.23 (-0.14) | 1.53 (0.0) | -993 | 9.29 | -768 | 7.18 | -6 | 0.06 | 10691 | 218.0 | 218.5 | 223.0 | 213.0 |
| 2020-10-08 | 68.41 (-0.02) | 1.37 (-0.05) | 1.53 (+0.01) | 196 | 1.21 | -275 | 1.7 | 76 | 0.47 | 16173 | 219.0 | 225.0 | 229.5 | 217.0 |
| 2020-09-30 | 68.43 (+0.51) | 1.42 (-0.33) | 1.52 (0.0) | 2592 | 20.33 | -17 | 0.13 | -26 | 0.2 | 12748 | 222.5 | 215.0 | 225.5 | 214.0 |
| 2020-09-25 | 67.92 (-0.09) | 1.75 (-0.13) | 1.52 (-0.05) | -516 | 2.54 | -744 | 3.66 | -278 | 1.37 | 20324 | 211.5 | 218.5 | 221.0 | 202.0 |
| 2020-09-18 | 68.01 (-0.12) | 1.88 (-0.21) | 1.57 (-0.02) | -752 | 4.14 | -1140 | 6.28 | -88 | 0.48 | 18167 | 219.5 | 219.0 | 223.0 | 216.0 |
| 2020-09-11 | 68.13 (-0.71) | 2.09 (-0.17) | 1.59 (0.0) | -4057 | 21.99 | -995 | 5.39 | -42 | 0.23 | 18449 | 215.5 | 229.0 | 231.5 | 215.5 |
| 2020-09-04 | 68.84 (-0.57) | 2.26 (+0.03) | 1.59 (-0.05) | -2466 | 10.97 | 168 | 0.75 | -236 | 1.05 | 22473 | 230.0 | 241.0 | 242.0 | 220.0 |
| 2020-08-28 | 69.41 (+0.34) | 2.23 (+0.01) | 1.64 (+0.04) | 2044 | 6.41 | 69 | 0.22 | 187 | 0.59 | 31875 | 241.0 | 228.0 | 248.0 | 225.5 |
| 2020-08-21 | 69.07 (+1.06) | 2.22 (+0.05) | 1.6 (-0.08) | 5370 | 22.83 | 309 | 1.31 | -412 | 1.75 | 23523 | 228.0 | 229.0 | 240.0 | 220.0 |
| 2020-08-14 | 68.01 (+0.45) | 2.17 (-0.25) | 1.68 (+0.11) | 2189 | 7.09 | -1397 | 4.53 | 597 | 1.93 | 30872 | 228.5 | 226.0 | 228.5 | 207.0 |
| 2020-08-07 | 67.56 (+0.1) | 2.42 (-0.04) | 1.57 (0.0) | 1030 | 4.85 | -227 | 1.07 | -25 | 0.12 | 21238 | 226.0 | 232.0 | 251.0 | 226.0 |
| 2020-07-31 | 67.46 (+0.6) | 2.46 (-0.06) | 1.57 (-0.01) | 2776 | 17.58 | -357 | 2.26 | -26 | 0.16 | 15794 | 229.5 | 237.0 | 242.0 | 226.0 |
| 2020-07-24 | 66.86 (+0.44) | 2.52 (-0.09) | 1.58 (0.0) | 1772 | 12.66 | -497 | 3.55 | -13 | 0.09 | 13999 | 236.5 | 237.5 | 249.5 | 231.0 |
| 2020-07-17 | 66.42 (-0.17) | 2.61 (-0.09) | 1.58 (-0.05) | -844 | 4.47 | -501 | 2.66 | -261 | 1.38 | 18865 | 236.5 | 256.5 | 267.0 | 235.5 |
| 2020-07-10 | 66.59 (-0.07) | 2.7 (+0.13) | 1.63 (-0.05) | -368 | 1.56 | 721 | 3.05 | -282 | 1.19 | 23648 | 255.0 | 250.0 | 267.5 | 248.0 |
| 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 | 66.66 (+1.08) | 2.57 (-0.5) | 1.68 (+0.05) | 6057 | 24.61 | 371 | 1.51 | 239 | 0.97 | 24610 | 242.0 | 219.0 | 245.5 | 218.5 |
| 2020-06-24 | 65.58 (-0.23) | 3.07 (0.0) | 1.63 (-0.07) | -414 | 2.71 | 34 | 0.22 | -390 | 2.55 | 15274 | 99.1 | 229.0 | 234.0 | 96.6 |
| 2020-06-19 | 65.81 (+0.07) | 3.07 (-0.02) | 1.7 (+0.04) | 2006 | 9.39 | -113 | 0.53 | 245 | 1.15 | 21359 | 230.0 | 226.0 | 234.0 | 219.0 |
| 2020-06-12 | 65.74 (-0.22) | 3.09 (+0.18) | 1.66 (-0.02) | -1240 | 2.97 | 982 | 2.35 | -124 | 0.3 | 41791 | 226.5 | 219.0 | 227.0 | 209.0 |
| 2020-06-05 | 65.96 (-1.19) | 2.91 (+0.01) | 1.68 (+0.02) | -5931 | 17.31 | 91 | 0.27 | 171 | 0.5 | 34263 | 223.5 | 245.0 | 245.0 | 221.0 |
| 2020-05-29 | 67.15 (+0.67) | 2.9 (+0.15) | 1.66 (-0.02) | 3717 | 10.19 | 816 | 2.24 | -135 | 0.37 | 36489 | 241.5 | 219.0 | 247.0 | 217.5 |
| 2020-05-22 | 66.48 (+0.64) | 2.75 (+0.05) | 1.68 (+0.03) | 3572 | 11.57 | 289 | 0.94 | 174 | 0.56 | 30881 | 217.5 | 210.0 | 225.0 | 209.5 |
| 2020-05-15 | 65.84 (+0.05) | 2.7 (+0.06) | 1.65 (+0.07) | 692 | 2.38 | 331 | 1.14 | 394 | 1.36 | 29016 | 209.0 | 212.0 | 217.0 | 201.0 |
| 2020-05-08 | 65.79 (+0.48) | 2.64 (-0.16) | 1.58 (+0.06) | 2675 | 8.47 | -891 | 2.82 | 317 | 1.0 | 31580 | 209.5 | 209.5 | 216.0 | 206.0 |
| 2020-04-30 | 65.31 (+2.02) | 2.8 (-0.16) | 1.52 (-0.12) | 11193 | 19.44 | -893 | 1.55 | -671 | 1.17 | 57580 | 217.5 | 199.0 | 229.0 | 194.0 |
| 2020-04-24 | 63.29 (+1.6) | 2.96 (-0.25) | 1.64 (-0.01) | 8442 | 13.51 | -1358 | 2.17 | -44 | 0.07 | 62491 | 195.0 | 200.0 | 201.5 | 181.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 61.15 (-3.13) | 7.71 (+1.13) | 2.27 (+0.12) | -17424 | 14.48 | 6375 | 5.3 | 665 | 0.55 | 120334 | 757.0 | 651.0 | 787.0 | 651.0 |
| 2024-11-29 | 64.28 (-0.4) | 6.58 (+0.73) | 2.15 (+0.29) | -1950 | 1.92 | 4045 | 3.99 | 1614 | 1.59 | 101335 | 657.0 | 530.0 | 675.0 | 530.0 |
| 2024-10-30 | 64.68 (-0.06) | 5.85 (+0.47) | 1.86 (+0.02) | -458 | 0.62 | 3064 | 4.16 | 144 | 0.2 | 73626 | 552.0 | 532.0 | 598.0 | 492.0 |
| 2024-09-30 | 64.74 (+0.26) | 5.38 (+0.16) | 1.84 (-0.01) | 1548 | 2.3 | 896 | 1.33 | -72 | 0.11 | 67271 | 532.0 | 519.0 | 583.0 | 494.0 |
| 2024-08-30 | 64.48 (-1.65) | 5.22 (+0.91) | 1.85 (-0.11) | -8686 | 17.93 | 5055 | 10.44 | -608 | 1.26 | 48437 | 508.0 | 521.0 | 545.0 | 426.5 |
| 2024-07-31 | 66.13 (+0.3) | 4.31 (+0.54) | 1.96 (-0.01) | 1345 | 2.36 | 2061 | 3.62 | -75 | 0.13 | 57002 | 507.0 | 555.0 | 588.0 | 485.0 |
| 2024-06-28 | 65.83 (+0.64) | 3.77 (+0.18) | 1.97 (-0.09) | 4675 | 7.48 | 1003 | 1.61 | -488 | 0.78 | 62479 | 555.0 | 520.0 | 581.0 | 511.0 |
| 2024-05-31 | 65.19 (+0.73) | 3.59 (+0.09) | 2.06 (+0.21) | 4079 | 4.39 | 482 | 0.52 | 1182 | 1.27 | 92896 | 504.0 | 456.0 | 536.0 | 435.5 |
| 2024-04-30 | 64.46 (-1.21) | 3.5 (-0.26) | 1.85 (+0.07) | -6711 | 8.21 | 761 | 0.93 | 391 | 0.48 | 81735 | 461.5 | 465.5 | 498.0 | 383.0 |
| 2024-03-29 | 65.67 (-1.35) | 3.76 (-0.79) | 1.78 (-0.12) | -7807 | 7.91 | -4413 | 4.47 | -670 | 0.68 | 98760 | 463.0 | 510.0 | 529.0 | 437.5 |
| 2024-02-29 | 67.02 (+1.09) | 4.55 (-1.51) | 1.9 (+0.02) | 5919 | 9.8 | -8495 | 14.07 | 131 | 0.22 | 60379 | 519.0 | 533.0 | 580.0 | 498.0 |
| 2024-01-31 | 65.93 (+0.45) | 6.06 (-0.51) | 1.88 (+0.08) | 2244 | 4.34 | -2597 | 5.02 | 396 | 0.77 | 51762 | 529.0 | 525.0 | 543.0 | 481.0 |
| 2023-12-29 | 65.48 (+0.81) | 6.57 (-1.34) | 1.8 (-0.15) | 4215 | 6.44 | -7518 | 11.48 | -798 | 1.22 | 65462 | 523.0 | 528.0 | 549.0 | 483.5 |
| 2023-11-30 | 64.67 (-1.08) | 7.91 (+0.11) | 1.95 (-0.26) | -5611 | 7.81 | 608 | 0.85 | -1463 | 2.04 | 71847 | 533.0 | 508.0 | 576.0 | 492.5 |
| 2023-10-31 | 65.75 (-0.4) | 7.8 (+0.41) | 2.21 (+0.04) | -2184 | 2.68 | 2391 | 2.93 | 182 | 0.22 | 81616 | 498.5 | 496.0 | 552.0 | 466.0 |
| 2023-09-28 | 66.15 (-1.41) | 7.39 (+2.01) | 2.17 (+0.19) | -8233 | 8.48 | 11254 | 11.6 | 1063 | 1.1 | 97059 | 493.0 | 483.0 | 534.0 | 441.0 |
| 2023-08-31 | 67.56 (-0.64) | 5.38 (+0.93) | 1.98 (+0.13) | -3767 | 3.44 | 5179 | 4.74 | 745 | 0.68 | 109360 | 478.0 | 420.0 | 514.0 | 361.0 |
| 2023-07-31 | 68.2 (-1.41) | 4.45 (+0.63) | 1.85 (+0.02) | -8657 | 11.91 | 2002 | 2.75 | 138 | 0.19 | 72690 | 382.0 | 353.0 | 421.5 | 348.5 |
| 2023-06-30 | 69.61 (+0.45) | 3.82 (-0.79) | 1.83 (+0.03) | 2909 | 3.54 | -4428 | 5.39 | 175 | 0.21 | 82083 | 349.0 | 347.0 | 385.0 | 329.0 |
| 2023-05-31 | 69.16 (+2.18) | 4.61 (-0.72) | 1.8 (+0.04) | 11259 | 12.02 | -4065 | 4.34 | 232 | 0.25 | 93698 | 353.0 | 304.5 | 378.5 | 279.5 |
| 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 | |||
| 2023-04-28 | 66.98 (+1.04) | 5.33 (-0.03) | 1.76 (-0.03) | 5634 | 9.58 | -147 | 0.25 | -196 | 0.33 | 58819 | 299.0 | 317.0 | 323.5 | 285.0 |
| 2023-03-31 | 65.94 (+2.2) | 5.36 (+0.48) | 1.79 (+0.1) | 13979 | 15.0 | 3766 | 4.04 | 555 | 0.6 | 93174 | 319.0 | 272.0 | 319.0 | 272.0 |
| 2023-02-24 | 63.74 (+1.97) | 4.88 (-0.74) | 1.69 (+0.07) | 11333 | 17.97 | -4178 | 6.62 | 401 | 0.64 | 63066 | 283.0 | 248.5 | 290.0 | 245.0 |
| 2023-01-31 | 61.77 (-0.04) | 5.62 (-0.33) | 1.62 (+0.05) | -272 | 0.63 | -1840 | 4.27 | 289 | 0.67 | 43136 | 243.5 | 238.0 | 262.0 | 237.5 |
| 2022-12-30 | 61.81 (-0.04) | 5.95 (-0.39) | 1.57 (-0.09) | -71 | 0.13 | -1919 | 3.52 | -488 | 0.9 | 54479 | 234.5 | 279.0 | 279.5 | 230.0 |
| 2022-11-30 | 61.85 (+0.48) | 6.34 (-0.24) | 1.66 (0.0) | 3033 | 6.17 | -1322 | 2.69 | -34 | 0.07 | 49168 | 271.5 | 240.5 | 274.5 | 237.0 |
| 2022-10-31 | 61.37 (-1.08) | 6.58 (+0.37) | 1.66 (0.0) | -6654 | 7.35 | 1638 | 1.81 | 38 | 0.04 | 90490 | 243.0 | 267.0 | 292.0 | 207.0 |
| 2022-09-30 | 62.45 (-1.15) | 6.21 (+1.02) | 1.66 (-0.06) | -6406 | 7.95 | 5717 | 7.1 | -345 | 0.43 | 80554 | 272.5 | 272.5 | 291.5 | 256.0 |
| 2022-08-31 | 63.6 (-0.07) | 5.19 (+1.3) | 1.72 (+0.15) | -747 | 0.72 | 7284 | 7.03 | 824 | 0.79 | 103673 | 283.5 | 248.5 | 295.0 | 243.5 |
| 2022-07-29 | 63.67 (-1.6) | 3.89 (+1.15) | 1.57 (0.0) | -8902 | 9.16 | 6438 | 6.62 | 1 | 0.0 | 97220 | 248.0 | 234.0 | 265.0 | 199.5 |
| 2022-06-30 | 65.27 (-1.35) | 2.74 (+1.0) | 1.57 (+0.02) | -7588 | 10.06 | 6005 | 7.96 | 119 | 0.16 | 75393 | 238.5 | 228.0 | 254.0 | 215.0 |
| 2022-05-31 | 66.62 (-0.92) | 1.74 (+0.5) | 1.55 (+0.06) | -4899 | 7.31 | 2797 | 4.17 | 346 | 0.52 | 67056 | 232.0 | 233.5 | 239.5 | 203.5 |
| 2022-04-29 | 67.54 (-0.56) | 1.24 (+0.52) | 1.49 (-0.09) | -3479 | 6.69 | 2887 | 5.55 | -500 | 0.96 | 52028 | 233.0 | 221.0 | 239.0 | 209.5 |
| 2022-03-31 | 68.1 (-0.48) | 0.72 (-0.43) | 1.58 (+0.09) | -2584 | 3.54 | -2274 | 3.11 | 499 | 0.68 | 73045 | 222.5 | 258.5 | 267.0 | 196.0 |
| 2022-02-25 | 68.58 (-0.44) | 1.15 (0.0) | 1.49 (-0.01) | -2469 | 10.39 | -2 | 0.01 | -64 | 0.27 | 23769 | 252.0 | 257.5 | 277.5 | 250.5 |
| 2022-01-26 | 69.02 (-0.68) | 1.15 (+0.18) | 1.5 (-0.03) | -3020 | 7.71 | 1031 | 2.63 | -179 | 0.46 | 39168 | 265.0 | 263.0 | 279.0 | 253.0 |
| 2021-12-30 | 69.7 (-1.25) | 0.97 (-0.33) | 1.53 (+0.01) | -7058 | 13.28 | -1822 | 3.43 | 81 | 0.15 | 53132 | 260.0 | 288.0 | 307.0 | 252.5 |
| 2021-11-30 | 70.95 (+0.31) | 1.3 (+0.22) | 1.52 (+0.03) | 1497 | 2.17 | 1233 | 1.79 | 166 | 0.24 | 69059 | 288.5 | 249.5 | 337.0 | 247.0 |
| 2021-10-29 | 70.64 (+0.63) | 1.08 (-0.51) | 1.49 (-0.01) | 3058 | 4.84 | -2892 | 4.57 | -76 | 0.12 | 63236 | 233.0 | 261.5 | 267.0 | 226.0 |
| 2021-09-30 | 70.01 (-1.1) | 1.59 (+0.01) | 1.5 (-0.04) | -5906 | 9.65 | -264 | 0.43 | -223 | 0.36 | 61193 | 263.0 | 273.5 | 303.0 | 260.5 |
| 2021-08-31 | 71.11 (-0.22) | 1.58 (-0.13) | 1.54 (0.0) | -2035 | 3.51 | -750 | 1.3 | 10 | 0.02 | 57897 | 280.5 | 313.0 | 338.0 | 262.0 |
| 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 | |||
| 2021-07-30 | 71.33 (+0.58) | 1.71 (-0.21) | 1.54 (+0.01) | 3427 | 8.8 | -1140 | 2.93 | 25 | 0.06 | 38931 | 326.0 | 329.5 | 354.0 | 313.0 |
| 2021-06-30 | 70.75 (-0.7) | 1.92 (+0.28) | 1.53 (+0.05) | -2929 | 6.64 | 1613 | 3.65 | 289 | 0.65 | 44139 | 330.5 | 305.0 | 342.0 | 281.0 |
| 2021-05-31 | 71.45 (+0.29) | 1.64 (+0.26) | 1.48 (-0.07) | 1721 | 2.86 | 1465 | 2.44 | -343 | 0.57 | 60076 | 307.5 | 310.0 | 323.0 | 251.5 |
| 2021-04-29 | 71.16 (+0.23) | 1.38 (+0.22) | 1.55 (+0.03) | 1297 | 2.56 | 1195 | 2.36 | 121 | 0.24 | 50716 | 318.0 | 275.0 | 320.0 | 264.5 |
| 2021-03-31 | 70.93 (-0.44) | 1.16 (-0.1) | 1.52 (+0.04) | -2421 | 4.47 | -55 | 0.1 | 251 | 0.46 | 54109 | 276.0 | 268.0 | 282.0 | 246.5 |
| 2021-02-26 | 71.37 (-0.04) | 1.26 (-0.05) | 1.48 (-0.02) | -275 | 0.65 | -331 | 0.78 | -132 | 0.31 | 42366 | 262.5 | 274.0 | 293.0 | 258.5 |
| 2021-01-29 | 71.41 (+0.02) | 1.31 (-0.27) | 1.5 (0.0) | 261 | 0.38 | -1492 | 2.2 | 30 | 0.04 | 67906 | 269.5 | 313.5 | 324.0 | 268.5 |
| 2020-12-31 | 71.39 (+1.77) | 1.58 (+0.57) | 1.5 (-0.02) | 9761 | 12.28 | 1065 | 1.34 | -109 | 0.14 | 79501 | 316.0 | 238.0 | 320.5 | 237.0 |
| 2020-11-30 | 69.62 (+1.51) | 1.01 (+0.11) | 1.52 (+0.03) | 9115 | 15.3 | 603 | 1.01 | 147 | 0.25 | 59556 | 239.0 | 208.0 | 249.5 | 206.0 |
| 2020-10-30 | 68.11 (-0.32) | 0.9 (-0.52) | 1.49 (-0.03) | -1674 | 3.53 | -2890 | 6.09 | -144 | 0.3 | 47481 | 207.5 | 225.0 | 229.5 | 203.0 |
| 2020-09-30 | 68.43 (-0.92) | 1.42 (-0.8) | 1.52 (-0.07) | -4744 | 5.63 | -2659 | 3.16 | -426 | 0.51 | 84190 | 222.5 | 234.5 | 241.5 | 202.0 |
| 2020-08-31 | 69.35 (+1.89) | 2.22 (-0.24) | 1.59 (+0.02) | 10178 | 8.81 | -1315 | 1.14 | 103 | 0.09 | 115483 | 234.0 | 232.0 | 251.0 | 207.0 |
| 2020-07-31 | 67.46 (+1.49) | 2.46 (-0.04) | 1.57 (-0.07) | 7181 | 8.06 | -216 | 0.24 | -365 | 0.41 | 89124 | 229.5 | 228.5 | 267.5 | 226.0 |
| 2020-06-30 | 65.97 (-1.18) | 2.5 (-0.4) | 1.64 (-0.02) | -3367 | 2.79 | 947 | 0.79 | -76 | 0.06 | 120483 | 228.0 | 245.0 | 245.0 | 96.6 |
| 2020-05-29 | 67.15 (+1.84) | 2.9 (+0.1) | 1.66 (+0.14) | 10656 | 8.33 | 545 | 0.43 | 750 | 0.59 | 127968 | 241.5 | 209.5 | 247.0 | 201.0 |
| 2020-04-30 | 65.31 (+8.79) | 2.8 (-0.35) | 1.52 (-0.05) | 48485 | 22.95 | -1927 | 0.91 | -258 | 0.12 | 211234 | 217.5 | 167.0 | 229.0 | 161.0 |
| 2020-03-31 | 56.52 (-0.69) | 3.15 (+1.28) | 1.57 (-0.36) | -4986 | 2.5 | 3799 | 1.9 | -2046 | 1.02 | 199649 | 163.0 | 160.0 | 179.0 | 95.5 |
| 2020-02-27 | 57.21 (+3.01) | 1.87 (+0.06) | 1.93 (+0.22) | 17404 | 13.65 | 300 | 0.24 | 1254 | 0.98 | 127533 | 163.5 | 158.5 | 189.5 | 151.0 |
| 2020-01-31 | 54.2 () | 1.81 () | 1.71 () | 3044 | 0 | -380 | 0 | -887 | 0 | 0 | ||||
