- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 49.2 (-0.59) | 1.72 (0.0) | 1.57 (-0.07) | -485 | 36.14 | -1 | 0.07 | -53 | 3.95 | 1342 | 826.0 | 848.0 | 855.0 | 826.0 |
| 2024-07-18 | 49.79 (-0.3) | 1.72 (-0.01) | 1.64 (0.0) | -261 | 15.1 | -8 | 0.46 | -1 | 0.06 | 1728 | 847.0 | 844.0 | 868.0 | 838.0 |
| 2024-07-17 | 50.09 (+0.53) | 1.73 (-0.02) | 1.64 (0.0) | 407 | 23.94 | -13 | 0.76 | -2 | 0.12 | 1700 | 860.0 | 852.0 | 865.0 | 838.0 |
| 2024-07-16 | 49.56 (+0.16) | 1.75 (0.0) | 1.64 (+0.02) | 142 | 11.27 | 0 | 0.0 | 21 | 1.67 | 1260 | 863.0 | 862.0 | 887.0 | 862.0 |
| 2024-07-15 | 49.4 (+0.01) | 1.75 (0.0) | 1.62 (-0.02) | 25 | 4.56 | -3 | 0.55 | -16 | 2.92 | 548 | 860.0 | 862.0 | 867.0 | 851.0 |
| 2024-07-12 | 49.39 (-0.61) | 1.75 (-0.12) | 1.64 (-0.16) | -500 | 31.97 | -98 | 6.27 | -135 | 8.63 | 1564 | 860.0 | 876.0 | 878.0 | 857.0 |
| 2024-07-11 | 50.0 (+0.82) | 1.87 (0.0) | 1.8 (+0.16) | 593 | 28.59 | 1 | 0.05 | 136 | 6.56 | 2074 | 883.0 | 866.0 | 887.0 | 853.0 |
| 2024-07-10 | 49.18 (-0.1) | 1.87 (+0.02) | 1.64 (+0.03) | -158 | 10.61 | 16 | 1.07 | 23 | 1.54 | 1489 | 857.0 | 867.0 | 881.0 | 857.0 |
| 2024-07-09 | 49.28 (-0.17) | 1.85 (0.0) | 1.61 (+0.02) | -83 | 5.33 | 0 | 0.0 | 10 | 0.64 | 1556 | 862.0 | 858.0 | 866.0 | 835.0 |
| 2024-07-08 | 49.45 (-0.08) | 1.85 (0.0) | 1.59 (-0.02) | -67 | 6.91 | 2 | 0.21 | -9 | 0.93 | 970 | 856.0 | 868.0 | 869.0 | 848.0 |
| 2024-07-05 | 49.53 (+0.21) | 1.85 (-0.44) | 1.61 (+0.07) | 175 | 7.48 | -358 | 15.3 | 50 | 2.14 | 2340 | 862.0 | 855.0 | 864.0 | 840.0 |
| 2024-07-04 | 49.32 (-0.13) | 2.29 (-0.51) | 1.54 (0.0) | -112 | 7.59 | -415 | 28.14 | 4 | 0.27 | 1475 | 835.0 | 843.0 | 849.0 | 829.0 |
| 2024-07-03 | 49.45 (-0.61) | 2.8 (0.0) | 1.54 (0.0) | -498 | 26.72 | 3 | 0.16 | 1 | 0.05 | 1864 | 837.0 | 845.0 | 866.0 | 825.0 |
| 2024-07-02 | 50.06 (-0.32) | 2.8 (-0.01) | 1.54 (+0.02) | -254 | 26.71 | -10 | 1.05 | 13 | 1.37 | 951 | 818.0 | 819.0 | 830.0 | 813.0 |
| 2024-07-01 | 50.38 (-0.3) | 2.81 (0.0) | 1.52 (-0.03) | -288 | 28.66 | 0 | 0.0 | -26 | 2.59 | 1005 | 820.0 | 839.0 | 844.0 | 819.0 |
| 2024-06-28 | 50.68 (-0.47) | 2.81 (0.0) | 1.55 (+0.02) | -382 | 34.66 | 2 | 0.18 | 23 | 2.09 | 1102 | 838.0 | 839.0 | 847.0 | 832.0 |
| 2024-06-27 | 51.15 (-0.23) | 2.81 (-0.06) | 1.53 (-0.01) | -222 | 23.12 | -50 | 5.21 | -10 | 1.04 | 960 | 840.0 | 848.0 | 850.0 | 835.0 |
| 2024-06-26 | 51.38 (-0.51) | 2.87 (0.0) | 1.54 (+0.01) | -415 | 32.07 | 1 | 0.08 | 8 | 0.62 | 1294 | 846.0 | 868.0 | 876.0 | 846.0 |
| 2024-06-25 | 51.89 (-0.17) | 2.87 (+0.04) | 1.53 (+0.02) | -174 | 18.85 | 34 | 3.68 | 13 | 1.41 | 923 | 865.0 | 856.0 | 871.0 | 841.0 |
| 2024-06-24 | 52.06 (-0.23) | 2.83 (+0.01) | 1.51 (-0.02) | -161 | 15.16 | 3 | 0.28 | -13 | 1.22 | 1062 | 862.0 | 875.0 | 878.0 | 860.0 |
| 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 | |||
| 2024-06-21 | 52.29 (-0.23) | 2.82 (0.0) | 1.53 (-0.04) | -169 | 12.39 | 2 | 0.15 | -39 | 2.86 | 1364 | 877.0 | 878.0 | 896.0 | 874.0 |
| 2024-06-20 | 52.52 (+0.08) | 2.82 (+0.05) | 1.57 (-0.04) | 55 | 1.72 | 36 | 1.12 | -31 | 0.97 | 3206 | 878.0 | 898.0 | 927.0 | 875.0 |
| 2024-06-19 | 52.44 (+0.46) | 2.77 (+0.1) | 1.61 (+0.06) | 390 | 13.55 | 88 | 3.06 | 47 | 1.63 | 2878 | 893.0 | 864.0 | 897.0 | 853.0 |
| 2024-06-18 | 51.98 (-0.12) | 2.67 (+0.01) | 1.55 (+0.03) | -95 | 4.38 | 3 | 0.14 | 26 | 1.2 | 2167 | 856.0 | 840.0 | 859.0 | 827.0 |
| 2024-06-17 | 52.1 (-0.92) | 2.66 (0.0) | 1.52 (-0.05) | -681 | 32.0 | 0 | 0.0 | -35 | 1.64 | 2128 | 835.0 | 868.0 | 868.0 | 835.0 |
| 2024-06-14 | 53.02 (-0.87) | 2.66 (+0.21) | 1.57 (+0.07) | -508 | 12.01 | 171 | 4.04 | 51 | 1.21 | 4229 | 875.0 | 871.0 | 904.0 | 865.0 |
| 2024-06-13 | 53.89 (+0.46) | 2.45 (+0.36) | 1.5 (+0.07) | 410 | 13.22 | 295 | 9.51 | 61 | 1.97 | 3101 | 864.0 | 822.0 | 864.0 | 811.0 |
| 2024-06-12 | 53.43 (+0.45) | 2.09 (-0.06) | 1.43 (+0.02) | 452 | 21.66 | -54 | 2.59 | 12 | 0.57 | 2087 | 808.0 | 788.0 | 826.0 | 788.0 |
| 2024-06-11 | 52.98 (-0.33) | 2.15 (-0.02) | 1.41 (+0.01) | -237 | 22.64 | -13 | 1.24 | 13 | 1.24 | 1047 | 786.0 | 797.0 | 800.0 | 784.0 |
| 2024-06-07 | 53.31 (+0.3) | 2.17 (-0.15) | 1.4 (0.0) | 197 | 14.76 | -120 | 8.99 | 2 | 0.15 | 1335 | 805.0 | 793.0 | 805.0 | 782.0 |
| 2024-06-06 | 53.01 (-0.06) | 2.32 (+0.03) | 1.4 (0.0) | -118 | 6.15 | 22 | 1.15 | -1 | 0.05 | 1918 | 792.0 | 818.0 | 818.0 | 784.0 |
| 2024-06-05 | 53.07 (-0.59) | 2.29 (+0.16) | 1.4 (-0.02) | -266 | 13.37 | 128 | 6.43 | -15 | 0.75 | 1990 | 798.0 | 804.0 | 813.0 | 795.0 |
| 2024-06-04 | 53.66 (-1.03) | 2.13 (+0.13) | 1.42 (+0.06) | -613 | 14.73 | 111 | 2.67 | 44 | 1.06 | 4162 | 805.0 | 774.0 | 835.0 | 759.0 |
| 2024-06-03 | 54.69 (-0.18) | 2.0 (0.0) | 1.36 (+0.03) | 2 | 0.11 | 0 | 0.0 | 27 | 1.48 | 1824 | 802.0 | 780.0 | 807.0 | 774.0 |
| 2024-05-31 | 54.87 (-0.75) | 2.0 (+0.04) | 1.33 (+0.01) | -666 | 8.22 | 34 | 0.42 | 4 | 0.05 | 8104 | 769.0 | 789.0 | 803.0 | 760.0 |
| 2024-05-30 | 55.62 (+0.05) | 1.96 (0.0) | 1.32 (-0.04) | -5 | 0.42 | 0 | 0.0 | -27 | 2.25 | 1198 | 787.0 | 791.0 | 803.0 | 783.0 |
| 2024-05-29 | 55.57 (-0.21) | 1.96 (+0.19) | 1.36 (-0.07) | -332 | 13.95 | 147 | 6.18 | -60 | 2.52 | 2380 | 803.0 | 818.0 | 818.0 | 792.0 |
| 2024-05-28 | 55.78 (-0.34) | 1.77 (+0.22) | 1.43 (+0.04) | -273 | 11.24 | 179 | 7.37 | 35 | 1.44 | 2428 | 799.0 | 767.0 | 808.0 | 765.0 |
| 2024-05-27 | 56.12 (-0.04) | 1.55 (+0.13) | 1.39 (+0.04) | -36 | 1.86 | 110 | 5.68 | 31 | 1.6 | 1938 | 759.0 | 731.0 | 774.0 | 725.0 |
| 2024-05-24 | 56.16 (-0.06) | 1.42 (0.0) | 1.35 (+0.01) | -160 | 24.32 | 0 | 0.0 | 8 | 1.22 | 658 | 721.0 | 713.0 | 722.0 | 705.0 |
| 2024-05-23 | 56.22 (-0.08) | 1.42 (-0.04) | 1.34 (0.0) | -66 | 8.17 | -37 | 4.58 | -4 | 0.5 | 808 | 721.0 | 730.0 | 730.0 | 714.0 |
| 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 | |||
| 2024-05-22 | 56.3 (-0.37) | 1.46 (+0.06) | 1.34 (+0.03) | -274 | 29.37 | 50 | 5.36 | 30 | 3.22 | 933 | 726.0 | 727.0 | 736.0 | 725.0 |
| 2024-05-21 | 56.67 (-0.37) | 1.4 (0.0) | 1.31 (-0.01) | -303 | 34.83 | -1 | 0.11 | -13 | 1.49 | 870 | 725.0 | 733.0 | 741.0 | 725.0 |
| 2024-05-20 | 57.04 (+0.44) | 1.4 (-0.02) | 1.32 (-0.01) | -238 | 19.88 | -12 | 1.0 | -4 | 0.33 | 1197 | 731.0 | 740.0 | 741.0 | 728.0 |
| 2024-05-17 | 56.6 (-0.66) | 1.42 (-0.08) | 1.33 (0.0) | -540 | 38.22 | -71 | 5.02 | -3 | 0.21 | 1413 | 743.0 | 769.0 | 771.0 | 743.0 |
| 2024-05-16 | 57.26 (+0.25) | 1.5 (-0.18) | 1.33 (0.0) | 20 | 1.72 | -145 | 12.45 | 4 | 0.34 | 1165 | 772.0 | 769.0 | 784.0 | 761.0 |
| 2024-05-15 | 57.01 (+0.09) | 1.68 (-0.18) | 1.33 (+0.01) | 2 | 0.16 | -140 | 11.24 | 5 | 0.4 | 1245 | 763.0 | 757.0 | 769.0 | 744.0 |
| 2024-05-14 | 56.92 (+0.2) | 1.86 (-0.09) | 1.32 (+0.02) | 166 | 28.67 | -79 | 13.64 | 13 | 2.25 | 579 | 759.0 | 741.0 | 760.0 | 741.0 |
| 2024-05-13 | 56.72 (-0.09) | 1.95 (0.0) | 1.3 (-0.02) | -74 | 15.26 | -1 | 0.21 | -10 | 2.06 | 485 | 743.0 | 748.0 | 754.0 | 734.0 |
| 2024-05-10 | 56.81 (-0.04) | 1.95 (0.0) | 1.32 (0.0) | -28 | 3.54 | 0 | 0.0 | 2 | 0.25 | 790 | 746.0 | 734.0 | 752.0 | 730.0 |
| 2024-05-09 | 56.85 (+0.09) | 1.95 (-0.19) | 1.32 (-0.01) | 67 | 5.99 | -149 | 13.33 | -13 | 1.16 | 1118 | 733.0 | 758.0 | 763.0 | 732.0 |
| 2024-05-08 | 56.76 (-0.1) | 2.14 (-0.08) | 1.33 (-0.01) | -87 | 11.71 | -70 | 9.42 | -4 | 0.54 | 743 | 758.0 | 763.0 | 764.0 | 749.0 |
| 2024-05-07 | 56.86 (-0.16) | 2.22 (-0.14) | 1.34 (-0.02) | -125 | 7.78 | -107 | 6.66 | -19 | 1.18 | 1607 | 763.0 | 788.0 | 788.0 | 752.0 |
| 2024-05-06 | 57.02 (+0.46) | 2.36 (-0.12) | 1.36 (0.0) | 369 | 26.3 | -102 | 7.27 | -3 | 0.21 | 1403 | 792.0 | 800.0 | 808.0 | 789.0 |
| 2024-05-03 | 56.56 (-0.04) | 2.48 (-0.01) | 1.36 (0.0) | -48 | 1.91 | -8 | 0.32 | 0 | 0.0 | 2518 | 784.0 | 808.0 | 826.0 | 783.0 |
| 2024-05-02 | 56.6 (+0.01) | 2.49 (-0.08) | 1.36 (+0.04) | 40 | 4.03 | -65 | 6.55 | 32 | 3.22 | 993 | 769.0 | 748.0 | 769.0 | 745.0 |
| 2024-04-30 | 56.59 (-0.19) | 2.57 (-0.19) | 1.32 (0.0) | -342 | 17.67 | -154 | 7.95 | 4 | 0.21 | 1936 | 749.0 | 780.0 | 781.0 | 747.0 |
| 2024-04-29 | 56.78 (+1.4) | 2.76 (-0.61) | 1.32 (+0.04) | 1113 | 43.53 | -494 | 19.32 | 31 | 1.21 | 2557 | 768.0 | 739.0 | 776.0 | 736.0 |
| 2024-04-26 | 55.38 (+1.05) | 3.37 (-0.49) | 1.28 (+0.07) | 765 | 26.14 | -400 | 13.67 | 54 | 1.84 | 2927 | 723.0 | 725.0 | 730.0 | 704.0 |
| 2024-04-25 | 54.33 (-1.09) | 3.86 (-0.23) | 1.21 (0.0) | -937 | 31.81 | -183 | 6.21 | 3 | 0.1 | 2946 | 723.0 | 727.0 | 744.0 | 723.0 |
| 2024-04-24 | 55.42 (+0.57) | 4.09 (-0.02) | 1.21 (+0.01) | 498 | 25.96 | -18 | 0.94 | 10 | 0.52 | 1918 | 803.0 | 798.0 | 827.0 | 789.0 |
| 2024-04-23 | 54.85 (+0.55) | 4.11 (-0.56) | 1.2 (+0.01) | 449 | 25.17 | -456 | 25.56 | 8 | 0.45 | 1784 | 777.0 | 789.0 | 801.0 | 761.0 |
| 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 | |||
| 2024-04-22 | 54.3 (+0.16) | 4.67 (+0.35) | 1.19 (-0.04) | 34 | 3.61 | -77 | 8.17 | -33 | 3.5 | 942 | 783.0 | 805.0 | 811.0 | 781.0 |
| 2024-04-19 | 54.14 (+0.19) | 4.32 (-0.17) | 1.23 (-0.03) | 157 | 8.15 | -141 | 7.32 | -25 | 1.3 | 1927 | 800.0 | 833.0 | 834.0 | 771.0 |
| 2024-04-18 | 53.95 (+0.07) | 4.49 (-0.09) | 1.26 (-0.01) | 95 | 13.46 | -74 | 10.48 | -11 | 1.56 | 706 | 845.0 | 850.0 | 865.0 | 840.0 |
| 2024-04-17 | 53.88 (+0.32) | 4.58 (-0.04) | 1.27 (0.0) | 191 | 26.6 | -32 | 4.46 | -2 | 0.28 | 718 | 844.0 | 842.0 | 849.0 | 832.0 |
| 2024-04-16 | 53.56 (+0.48) | 4.62 (-0.04) | 1.27 (+0.01) | 270 | 21.19 | -30 | 2.35 | 15 | 1.18 | 1274 | 840.0 | 851.0 | 855.0 | 833.0 |
| 2024-04-15 | 53.08 (-0.07) | 4.66 (-0.1) | 1.26 (-0.02) | -190 | 15.02 | -78 | 6.17 | -18 | 1.42 | 1265 | 862.0 | 895.0 | 895.0 | 861.0 |
| 2024-04-12 | 53.15 (-0.01) | 4.76 (+0.02) | 1.28 (+0.01) | -29 | 5.1 | 10 | 1.76 | 2 | 0.35 | 569 | 899.0 | 907.0 | 918.0 | 893.0 |
| 2024-04-11 | 53.16 (-0.34) | 4.74 (-0.06) | 1.27 (-0.01) | -256 | 34.32 | -43 | 5.76 | -7 | 0.94 | 746 | 899.0 | 920.0 | 927.0 | 898.0 |
| 2024-04-10 | 53.5 (-0.1) | 4.8 (0.0) | 1.28 (0.0) | -78 | 12.0 | -3 | 0.46 | -1 | 0.15 | 650 | 920.0 | 930.0 | 936.0 | 915.0 |
| 2024-04-09 | 53.6 (-0.18) | 4.8 (+0.01) | 1.28 (-0.01) | -153 | 19.17 | 12 | 1.5 | -7 | 0.88 | 798 | 923.0 | 929.0 | 929.0 | 912.0 |
| 2024-04-08 | 53.78 (-0.58) | 4.79 (+0.09) | 1.29 (+0.02) | -472 | 20.61 | 71 | 3.1 | 20 | 0.87 | 2290 | 925.0 | 909.0 | 950.0 | 902.0 |
| 2024-04-03 | 54.36 (-0.11) | 4.7 (-0.17) | 1.27 (0.0) | -87 | 8.73 | -137 | 13.74 | 2 | 0.2 | 997 | 894.0 | 898.0 | 909.0 | 888.0 |
| 2024-04-02 | 54.47 (+0.09) | 4.87 (-0.11) | 1.27 (0.0) | 69 | 4.62 | -88 | 5.89 | 1 | 0.07 | 1495 | 902.0 | 920.0 | 922.0 | 898.0 |
| 2024-04-01 | 54.38 (+0.1) | 4.98 (-0.04) | 1.27 (+0.02) | 81 | 6.21 | -35 | 2.68 | 9 | 0.69 | 1305 | 914.0 | 937.0 | 947.0 | 911.0 |
| 2024-03-29 | 54.28 (+0.16) | 5.02 (-0.09) | 1.25 (0.0) | 132 | 14.52 | -73 | 8.03 | 5 | 0.55 | 909 | 934.0 | 925.0 | 935.0 | 913.0 |
| 2024-03-28 | 54.12 (-0.08) | 5.11 (+0.05) | 1.25 (-0.01) | -64 | 4.96 | 36 | 2.79 | -8 | 0.62 | 1291 | 920.0 | 937.0 | 943.0 | 918.0 |
| 2024-03-27 | 54.2 (+0.23) | 5.06 (-0.2) | 1.26 (0.0) | 183 | 16.85 | -159 | 14.64 | -6 | 0.55 | 1086 | 936.0 | 937.0 | 946.0 | 924.0 |
| 2024-03-26 | 53.97 (+0.11) | 5.26 (-0.36) | 1.26 (-0.02) | 85 | 5.69 | -296 | 19.83 | -9 | 0.6 | 1493 | 935.0 | 971.0 | 991.0 | 935.0 |
| 2024-03-25 | 53.86 (-0.16) | 5.62 (-0.06) | 1.28 (+0.01) | -132 | 25.24 | -43 | 8.22 | 5 | 0.96 | 523 | 969.0 | 980.0 | 994.0 | 969.0 |
| 2024-03-22 | 54.02 (+0.11) | 5.68 (-0.19) | 1.27 (0.0) | 94 | 9.06 | -155 | 14.93 | -1 | 0.1 | 1038 | 980.0 | 986.0 | 1005.0 | 974.0 |
| 2024-03-21 | 53.91 (-0.15) | 5.87 (0.0) | 1.27 (0.0) | -126 | 11.82 | -3 | 0.28 | 0 | 0.0 | 1066 | 980.0 | 973.0 | 1005.0 | 971.0 |
| 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 | |||
| 2024-03-20 | 54.06 (-0.26) | 5.87 (-0.04) | 1.27 (0.0) | -205 | 17.9 | -34 | 2.97 | 1 | 0.09 | 1145 | 966.0 | 980.0 | 988.0 | 965.0 |
| 2024-03-19 | 54.32 (-0.7) | 5.91 (+0.01) | 1.27 (-0.01) | -559 | 34.89 | 9 | 0.56 | -12 | 0.75 | 1602 | 980.0 | 1000.0 | 1005.0 | 980.0 |
| 2024-03-18 | 55.02 (-0.7) | 5.9 (-0.03) | 1.28 (-0.03) | -547 | 42.77 | -20 | 1.56 | -23 | 1.8 | 1279 | 1015.0 | 1065.0 | 1070.0 | 1010.0 |
| 2024-03-15 | 55.72 (+0.35) | 5.93 (+0.15) | 1.31 (+0.01) | 266 | 20.86 | 121 | 9.49 | 10 | 0.78 | 1275 | 1075.0 | 1040.0 | 1080.0 | 1035.0 |
| 2024-03-14 | 55.37 (+0.35) | 5.78 (+0.22) | 1.3 (+0.03) | 280 | 15.78 | 176 | 9.92 | 26 | 1.47 | 1774 | 1045.0 | 998.0 | 1055.0 | 976.0 |
| 2024-03-13 | 55.02 (-0.3) | 5.56 (-0.33) | 1.27 (+0.01) | -246 | 13.76 | -267 | 14.93 | 5 | 0.28 | 1788 | 988.0 | 1045.0 | 1045.0 | 988.0 |
| 2024-03-12 | 55.32 (-0.08) | 5.89 (-0.06) | 1.26 (0.0) | -82 | 8.38 | -45 | 4.6 | 0 | 0.0 | 979 | 1035.0 | 1030.0 | 1050.0 | 1020.0 |
| 2024-03-11 | 55.4 (-0.11) | 5.95 (+0.04) | 1.26 (-0.03) | -101 | 12.9 | 32 | 4.09 | -26 | 3.32 | 783 | 1030.0 | 1040.0 | 1055.0 | 1020.0 |
| 2024-03-08 | 55.51 (-0.09) | 5.91 (-0.17) | 1.29 (+0.02) | -111 | 6.5 | -139 | 8.14 | 21 | 1.23 | 1707 | 1030.0 | 1090.0 | 1105.0 | 1025.0 |
| 2024-03-07 | 55.6 (-0.32) | 6.08 (+0.18) | 1.27 (-0.01) | -192 | 14.3 | 143 | 10.65 | -6 | 0.45 | 1343 | 1065.0 | 1095.0 | 1100.0 | 1035.0 |
| 2024-03-06 | 55.92 (-0.21) | 5.9 (+0.15) | 1.28 (0.0) | -210 | 13.56 | 120 | 7.75 | -1 | 0.06 | 1549 | 1085.0 | 1100.0 | 1105.0 | 1060.0 |
| 2024-03-05 | 56.13 (+0.11) | 5.75 (+0.41) | 1.28 (+0.02) | 91 | 3.92 | 334 | 14.38 | 18 | 0.78 | 2322 | 1100.0 | 1085.0 | 1120.0 | 1085.0 |
| 2024-03-04 | 56.02 (-0.1) | 5.34 (-0.01) | 1.26 (+0.08) | -64 | 2.4 | -8 | 0.3 | 60 | 2.25 | 2662 | 1075.0 | 1050.0 | 1080.0 | 1045.0 |
| 2024-03-01 | 56.12 (-0.48) | 5.35 (-0.11) | 1.18 (+0.03) | -397 | 18.08 | -85 | 3.87 | 28 | 1.28 | 2196 | 1025.0 | 1030.0 | 1030.0 | 1005.0 |
| 2024-02-29 | 56.6 (-0.34) | 5.46 (-1.0) | 1.15 (0.0) | -347 | 9.82 | -815 | 23.07 | -4 | 0.11 | 3532 | 1015.0 | 1060.0 | 1065.0 | 998.0 |
| 2024-02-27 | 56.94 (-0.48) | 6.46 (-0.25) | 1.15 (-0.03) | -361 | 14.09 | -203 | 7.92 | -25 | 0.98 | 2563 | 1060.0 | 1125.0 | 1135.0 | 1050.0 |
| 2024-02-26 | 57.42 (-0.43) | 6.71 (-0.07) | 1.18 (+0.02) | -359 | 27.55 | -57 | 4.37 | 23 | 1.77 | 1303 | 1120.0 | 1155.0 | 1155.0 | 1115.0 |
| 2024-02-23 | 57.85 (-0.3) | 6.78 (-0.12) | 1.16 (+0.05) | -258 | 10.87 | -93 | 3.92 | 38 | 1.6 | 2374 | 1150.0 | 1235.0 | 1245.0 | 1150.0 |
| 2024-02-22 | 58.15 (-0.55) | 6.9 (-0.05) | 1.11 (-0.02) | -413 | 20.88 | -47 | 2.38 | -21 | 1.06 | 1978 | 1220.0 | 1265.0 | 1270.0 | 1215.0 |
| 2024-02-21 | 58.7 (-0.06) | 6.95 (+0.18) | 1.13 (-0.05) | -110 | 5.24 | 152 | 7.24 | -33 | 1.57 | 2098 | 1255.0 | 1310.0 | 1345.0 | 1240.0 |
| 2024-02-20 | 58.76 (+0.44) | 6.77 (+0.1) | 1.18 (+0.02) | 350 | 20.69 | 75 | 4.43 | 16 | 0.95 | 1692 | 1320.0 | 1285.0 | 1320.0 | 1260.0 |
| 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 | |||
| 2024-02-19 | 58.32 (-0.46) | 6.67 (0.0) | 1.16 (0.0) | -359 | 26.99 | 5 | 0.38 | -7 | 0.53 | 1330 | 1290.0 | 1270.0 | 1300.0 | 1230.0 |
| 2024-02-16 | 58.78 (+0.24) | 6.67 (+0.09) | 1.16 (-0.04) | 246 | 12.6 | 75 | 3.84 | -26 | 1.33 | 1952 | 1275.0 | 1275.0 | 1300.0 | 1225.0 |
| 2024-02-15 | 58.54 (+0.97) | 6.58 (-0.08) | 1.2 (+0.08) | 780 | 25.46 | -67 | 2.19 | 60 | 1.96 | 3064 | 1260.0 | 1250.0 | 1265.0 | 1200.0 |
| 2024-02-05 | 57.57 (+0.17) | 6.66 (+0.07) | 1.12 (0.0) | 173 | 15.66 | 53 | 4.8 | -1 | 0.09 | 1105 | 1155.0 | 1150.0 | 1175.0 | 1130.0 |
| 2024-02-02 | 57.4 (+0.04) | 6.59 (-0.02) | 1.12 (-0.02) | 74 | 9.51 | -11 | 1.41 | -13 | 1.67 | 778 | 1145.0 | 1130.0 | 1155.0 | 1125.0 |
| 2024-02-01 | 57.36 (+0.17) | 6.61 (-0.09) | 1.14 (+0.01) | 66 | 8.41 | -78 | 9.94 | 11 | 1.4 | 785 | 1120.0 | 1110.0 | 1145.0 | 1105.0 |
| 2024-01-31 | 57.19 (+0.07) | 6.7 (-0.12) | 1.13 (0.0) | 56 | 7.72 | -91 | 12.55 | -2 | 0.28 | 725 | 1115.0 | 1115.0 | 1120.0 | 1100.0 |
| 2024-01-30 | 57.12 (-0.28) | 6.82 (0.0) | 1.13 (-0.02) | -73 | 9.61 | -3 | 0.39 | -15 | 1.97 | 760 | 1120.0 | 1140.0 | 1145.0 | 1120.0 |
| 2024-01-29 | 57.4 (+0.07) | 6.82 (-0.02) | 1.15 (+0.02) | 54 | 8.67 | -20 | 3.21 | 10 | 1.61 | 623 | 1125.0 | 1120.0 | 1135.0 | 1110.0 |
| 2024-01-26 | 57.33 (+0.01) | 6.84 (-0.03) | 1.13 (-0.01) | 11 | 2.12 | -20 | 3.85 | -2 | 0.39 | 519 | 1110.0 | 1105.0 | 1115.0 | 1080.0 |
| 2024-01-25 | 57.32 (-0.11) | 6.87 (-0.23) | 1.14 (+0.01) | -80 | 7.96 | -191 | 19.0 | 7 | 0.7 | 1005 | 1110.0 | 1130.0 | 1145.0 | 1105.0 |
| 2024-01-24 | 57.43 (-0.36) | 7.1 (+0.02) | 1.13 (-0.01) | -439 | 39.16 | 21 | 1.87 | -8 | 0.71 | 1121 | 1130.0 | 1165.0 | 1175.0 | 1130.0 |
| 2024-01-23 | 57.79 (+0.57) | 7.08 (+0.02) | 1.14 (-0.01) | 408 | 16.8 | 11 | 0.45 | -13 | 0.54 | 2428 | 1175.0 | 1165.0 | 1215.0 | 1150.0 |
| 2024-01-22 | 57.22 (+0.42) | 7.06 (-0.2) | 1.15 (+0.04) | 272 | 18.67 | -28 | 1.92 | 35 | 2.4 | 1457 | 1110.0 | 1070.0 | 1115.0 | 1050.0 |
| 2024-01-19 | 56.8 (-0.24) | 7.26 (0.0) | 1.11 (0.0) | -285 | 21.82 | 3 | 0.23 | 4 | 0.31 | 1306 | 1055.0 | 1085.0 | 1100.0 | 1045.0 |
| 2024-01-18 | 57.04 (-0.13) | 7.26 (-0.06) | 1.11 (0.0) | -86 | 10.75 | -53 | 6.62 | -5 | 0.62 | 800 | 1065.0 | 1095.0 | 1105.0 | 1055.0 |
| 2024-01-17 | 57.17 (-0.13) | 7.32 (-0.03) | 1.11 (-0.02) | -68 | 6.71 | -22 | 2.17 | -13 | 1.28 | 1013 | 1095.0 | 1140.0 | 1150.0 | 1090.0 |
| 2024-01-16 | 57.3 (-0.1) | 7.35 (+0.02) | 1.13 (0.0) | -27 | 3.72 | 13 | 1.79 | -4 | 0.55 | 725 | 1140.0 | 1140.0 | 1155.0 | 1125.0 |
| 2024-01-15 | 57.4 (+0.35) | 7.33 (-0.02) | 1.13 (+0.01) | 283 | 26.18 | -13 | 1.2 | 12 | 1.11 | 1081 | 1155.0 | 1140.0 | 1165.0 | 1115.0 |
| 2024-01-12 | 57.05 (+0.21) | 7.35 (0.0) | 1.12 (-0.01) | 174 | 20.99 | 2 | 0.24 | -8 | 0.97 | 829 | 1125.0 | 1140.0 | 1140.0 | 1120.0 |
| 2024-01-11 | 56.84 (+0.28) | 7.35 (+0.22) | 1.13 (0.0) | 217 | 14.03 | 178 | 11.51 | 1 | 0.06 | 1547 | 1135.0 | 1135.0 | 1165.0 | 1125.0 |
| 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 | |||
| 2024-01-10 | 56.56 (+0.3) | 7.13 (-0.02) | 1.13 (+0.02) | 219 | 21.02 | -18 | 1.73 | 14 | 1.34 | 1042 | 1130.0 | 1095.0 | 1130.0 | 1085.0 |
| 2024-01-09 | 56.26 (-0.03) | 7.15 (+0.1) | 1.11 (+0.01) | -17 | 1.75 | 79 | 8.13 | 10 | 1.03 | 972 | 1095.0 | 1115.0 | 1130.0 | 1085.0 |
| 2024-01-08 | 56.29 (-0.01) | 7.05 (-0.05) | 1.1 (+0.01) | -30 | 4.51 | -41 | 6.17 | 3 | 0.45 | 665 | 1080.0 | 1090.0 | 1115.0 | 1080.0 |
| 2024-01-05 | 56.3 (-0.07) | 7.1 (-0.08) | 1.09 (-0.01) | -70 | 12.22 | -66 | 11.52 | -1 | 0.17 | 573 | 1075.0 | 1090.0 | 1105.0 | 1075.0 |
| 2024-01-04 | 56.37 (+0.06) | 7.18 (-0.01) | 1.1 (0.0) | 54 | 8.26 | -7 | 1.07 | -2 | 0.31 | 654 | 1080.0 | 1095.0 | 1100.0 | 1060.0 |
| 2024-01-03 | 56.31 (+0.25) | 7.19 (-0.05) | 1.1 (+0.01) | 238 | 21.98 | -41 | 3.79 | 4 | 0.37 | 1083 | 1090.0 | 1120.0 | 1130.0 | 1090.0 |
| 2024-01-02 | 56.06 (+0.34) | 7.24 (-0.11) | 1.09 (-0.02) | 161 | 14.96 | -87 | 8.09 | -13 | 1.21 | 1076 | 1135.0 | 1200.0 | 1205.0 | 1130.0 |
| 2023-12-29 | 55.72 (-0.07) | 7.35 (0.0) | 1.11 (-0.02) | -1 | 0.26 | 1 | 0.26 | -19 | 4.9 | 388 | 1200.0 | 1205.0 | 1205.0 | 1190.0 |
| 2023-12-28 | 55.79 (+0.29) | 7.35 (+0.06) | 1.13 (0.0) | 223 | 14.39 | 46 | 2.97 | 1 | 0.06 | 1550 | 1200.0 | 1235.0 | 1265.0 | 1190.0 |
| 2023-12-27 | 55.5 (+0.13) | 7.29 (+0.03) | 1.13 (-0.01) | 101 | 12.7 | 22 | 2.77 | -6 | 0.75 | 795 | 1235.0 | 1230.0 | 1245.0 | 1215.0 |
| 2023-12-26 | 55.37 (+0.05) | 7.26 (+0.04) | 1.14 (-0.02) | -1 | 0.1 | 33 | 3.37 | -17 | 1.74 | 979 | 1220.0 | 1220.0 | 1235.0 | 1190.0 |
| 2023-12-25 | 55.32 (-0.04) | 7.22 (+0.14) | 1.16 (+0.03) | -87 | 7.07 | 120 | 9.75 | 19 | 1.54 | 1231 | 1210.0 | 1205.0 | 1245.0 | 1200.0 |
| 2023-12-22 | 55.36 (+0.07) | 7.08 (+0.06) | 1.13 (+0.02) | 32 | 2.99 | 44 | 4.11 | 19 | 1.78 | 1070 | 1195.0 | 1190.0 | 1205.0 | 1175.0 |
| 2023-12-21 | 55.29 (+0.09) | 7.02 (+0.05) | 1.11 (+0.01) | 90 | 11.14 | 41 | 5.07 | 8 | 0.99 | 808 | 1180.0 | 1150.0 | 1190.0 | 1145.0 |
| 2023-12-20 | 55.2 (-0.12) | 6.97 (+0.03) | 1.1 (+0.01) | -54 | 5.48 | 21 | 2.13 | 12 | 1.22 | 986 | 1170.0 | 1185.0 | 1185.0 | 1150.0 |
| 2023-12-19 | 55.32 (-0.13) | 6.94 (+0.05) | 1.09 (-0.03) | -93 | 6.04 | 41 | 2.66 | -24 | 1.56 | 1540 | 1175.0 | 1235.0 | 1240.0 | 1150.0 |
| 2023-12-18 | 55.45 (+0.25) | 6.89 (+0.2) | 1.12 (+0.05) | 153 | 8.64 | 169 | 9.54 | 34 | 1.92 | 1771 | 1205.0 | 1165.0 | 1250.0 | 1150.0 |
| 2023-12-15 | 55.2 (-0.13) | 6.69 (-0.01) | 1.07 (-0.03) | -90 | 9.19 | -14 | 1.43 | -19 | 1.94 | 979 | 1165.0 | 1200.0 | 1215.0 | 1165.0 |
| 2023-12-14 | 55.33 (-0.11) | 6.7 (+0.15) | 1.1 (-0.04) | -121 | 4.47 | 128 | 4.72 | -36 | 1.33 | 2709 | 1200.0 | 1245.0 | 1270.0 | 1185.0 |
| 2023-12-13 | 55.44 (+0.2) | 6.55 (+0.47) | 1.14 (+0.05) | 204 | 8.31 | 375 | 15.28 | 39 | 1.59 | 2454 | 1185.0 | 1130.0 | 1210.0 | 1120.0 |
| 2023-12-12 | 55.24 (-0.35) | 6.08 (+0.21) | 1.09 (-0.03) | -282 | 24.14 | 178 | 15.24 | -19 | 1.63 | 1168 | 1125.0 | 1160.0 | 1170.0 | 1125.0 |
| 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 | |||
| 2023-12-11 | 55.59 (+0.17) | 5.87 (+0.19) | 1.12 (+0.01) | 136 | 8.62 | 152 | 9.64 | 4 | 0.25 | 1577 | 1135.0 | 1135.0 | 1155.0 | 1120.0 |
| 2023-12-08 | 55.42 (+0.89) | 5.68 (+0.09) | 1.11 (-0.03) | 756 | 34.85 | 75 | 3.46 | -23 | 1.06 | 2169 | 1105.0 | 1070.0 | 1130.0 | 1060.0 |
| 2023-12-07 | 54.53 (-0.13) | 5.59 (+0.08) | 1.14 (+0.01) | -111 | 18.23 | 59 | 9.69 | 6 | 0.99 | 609 | 1045.0 | 1055.0 | 1070.0 | 1040.0 |
| 2023-12-06 | 54.66 (+0.4) | 5.51 (-0.09) | 1.13 (0.0) | 349 | 42.25 | -67 | 8.11 | 1 | 0.12 | 826 | 1065.0 | 1040.0 | 1070.0 | 1030.0 |
| 2023-12-05 | 54.26 (-0.3) | 5.6 (+0.01) | 1.13 (-0.01) | -257 | 29.92 | 9 | 1.05 | -5 | 0.58 | 859 | 1025.0 | 1060.0 | 1060.0 | 1020.0 |
| 2023-12-04 | 54.56 (+0.48) | 5.59 (+0.04) | 1.14 (-0.01) | 385 | 41.94 | 27 | 2.94 | -7 | 0.76 | 918 | 1065.0 | 1065.0 | 1100.0 | 1060.0 |
| 2023-12-01 | 54.08 (-0.56) | 5.55 (-0.07) | 1.15 (+0.03) | -485 | 34.45 | -59 | 4.19 | 18 | 1.28 | 1408 | 1055.0 | 1085.0 | 1110.0 | 1055.0 |
| 2023-11-30 | 54.64 (-0.12) | 5.62 (+0.01) | 1.12 (-0.01) | -110 | 14.86 | 14 | 1.89 | -5 | 0.68 | 740 | 1075.0 | 1080.0 | 1085.0 | 1050.0 |
| 2023-11-29 | 54.76 (+0.02) | 5.61 (-0.08) | 1.13 (-0.01) | 16 | 2.58 | -66 | 10.65 | -11 | 1.77 | 620 | 1075.0 | 1085.0 | 1085.0 | 1055.0 |
| 2023-11-28 | 54.74 (+0.15) | 5.69 (+0.09) | 1.14 (+0.03) | 127 | 10.87 | 75 | 6.42 | 24 | 2.05 | 1168 | 1075.0 | 1050.0 | 1095.0 | 1050.0 |
| 2023-11-27 | 54.59 (-0.03) | 5.6 (+0.01) | 1.11 (-0.01) | -28 | 6.11 | 6 | 1.31 | -8 | 1.75 | 458 | 1045.0 | 1060.0 | 1060.0 | 1040.0 |
| 2023-11-24 | 54.62 (-0.19) | 5.59 (0.0) | 1.12 (0.0) | 36 | 6.25 | 0 | 0.0 | 4 | 0.69 | 576 | 1050.0 | 1065.0 | 1070.0 | 1040.0 |
| 2023-11-23 | 54.81 (-0.04) | 5.59 (-0.03) | 1.12 (-0.05) | -2 | 0.19 | -21 | 2.04 | -37 | 3.59 | 1031 | 1050.0 | 1090.0 | 1090.0 | 1040.0 |
| 2023-11-22 | 54.85 (+0.44) | 5.62 (+0.04) | 1.17 (+0.02) | 485 | 29.47 | 31 | 1.88 | 15 | 0.91 | 1646 | 1075.0 | 1040.0 | 1090.0 | 1025.0 |
| 2023-11-21 | 54.41 (+0.72) | 5.58 (-0.24) | 1.15 (+0.01) | 537 | 30.88 | -201 | 11.56 | 10 | 0.58 | 1739 | 1040.0 | 1030.0 | 1040.0 | 1015.0 |
| 2023-11-20 | 53.69 (-0.11) | 5.82 (-0.16) | 1.14 (+0.01) | -101 | 5.95 | -130 | 7.66 | 5 | 0.29 | 1697 | 1015.0 | 1045.0 | 1045.0 | 1005.0 |
| 2023-11-17 | 53.8 (+0.48) | 5.98 (-0.17) | 1.13 (+0.03) | 430 | 27.01 | -130 | 8.17 | 24 | 1.51 | 1592 | 1050.0 | 1035.0 | 1075.0 | 1030.0 |
| 2023-11-16 | 53.32 (-0.59) | 6.15 (+0.02) | 1.1 (+0.03) | -227 | 14.41 | 14 | 0.89 | 23 | 1.46 | 1575 | 1030.0 | 1065.0 | 1080.0 | 1020.0 |
| 2023-11-15 | 53.91 (+0.39) | 6.13 (-0.04) | 1.07 (-0.03) | 312 | 13.33 | -36 | 1.54 | -24 | 1.03 | 2341 | 1060.0 | 1130.0 | 1140.0 | 1045.0 |
| 2023-11-14 | 53.52 (+0.3) | 6.17 (-0.11) | 1.1 (+0.02) | 284 | 20.61 | -88 | 6.39 | 21 | 1.52 | 1378 | 1095.0 | 1085.0 | 1110.0 | 1070.0 |
| 2023-11-13 | 53.22 (+0.05) | 6.28 (+0.1) | 1.08 (+0.04) | -42 | 4.76 | 81 | 9.18 | 27 | 3.06 | 882 | 1065.0 | 1065.0 | 1090.0 | 1060.0 |
| 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 | |||
| 2023-11-10 | 53.17 (+0.01) | 6.18 (-0.02) | 1.04 (-0.01) | 0 | 0.0 | -12 | 2.64 | -4 | 0.88 | 455 | 1045.0 | 1060.0 | 1060.0 | 1035.0 |
| 2023-11-09 | 53.16 (-0.21) | 6.2 (-0.05) | 1.05 (0.0) | -51 | 7.15 | -41 | 5.75 | -2 | 0.28 | 713 | 1065.0 | 1090.0 | 1090.0 | 1055.0 |
| 2023-11-08 | 53.37 (-0.02) | 6.25 (-0.05) | 1.05 (-0.02) | 124 | 8.67 | -44 | 3.08 | -16 | 1.12 | 1430 | 1080.0 | 1095.0 | 1095.0 | 1060.0 |
| 2023-11-07 | 53.39 (+0.06) | 6.3 (+0.02) | 1.07 (0.0) | 204 | 14.49 | 14 | 0.99 | -2 | 0.14 | 1408 | 1095.0 | 1055.0 | 1095.0 | 1030.0 |
| 2023-11-06 | 53.33 (+0.93) | 6.28 (0.0) | 1.07 (+0.01) | 776 | 35.91 | -1 | 0.05 | 11 | 0.51 | 2161 | 1065.0 | 998.0 | 1070.0 | 994.0 |
| 2023-11-03 | 52.4 (-0.12) | 6.28 (-0.32) | 1.06 (-0.02) | -126 | 7.01 | -253 | 14.07 | -15 | 0.83 | 1798 | 990.0 | 1020.0 | 1025.0 | 981.0 |
| 2023-11-02 | 52.52 (+0.29) | 6.6 (-0.51) | 1.08 (+0.02) | 56 | 1.52 | -419 | 11.36 | 12 | 0.33 | 3687 | 1020.0 | 991.0 | 1065.0 | 991.0 |
| 2023-11-01 | 52.23 (-0.23) | 7.11 (-0.2) | 1.06 (-0.01) | -186 | 13.7 | -162 | 11.93 | -4 | 0.29 | 1358 | 1040.0 | 1095.0 | 1095.0 | 1025.0 |
| 2023-10-31 | 52.46 (-0.18) | 7.31 (-0.02) | 1.07 (-0.02) | -93 | 7.02 | -12 | 0.91 | -17 | 1.28 | 1325 | 1055.0 | 1100.0 | 1105.0 | 1050.0 |
| 2023-10-30 | 52.64 (+0.35) | 7.33 (-0.08) | 1.09 (+0.02) | 265 | 16.34 | -70 | 4.32 | 11 | 0.68 | 1622 | 1100.0 | 1065.0 | 1110.0 | 1055.0 |
| 2023-10-27 | 52.29 (+0.29) | 7.41 (+0.04) | 1.07 (+0.02) | 204 | 15.21 | 35 | 2.61 | 20 | 1.49 | 1341 | 1040.0 | 1025.0 | 1065.0 | 1025.0 |
| 2023-10-26 | 52.0 (-0.48) | 7.37 (-0.4) | 1.05 (-0.08) | -485 | 22.23 | -23 | 1.05 | -64 | 2.93 | 2182 | 1020.0 | 1070.0 | 1075.0 | 1010.0 |
| 2023-10-25 | 52.48 (-0.03) | 7.77 (+0.06) | 1.13 (+0.04) | -46 | 1.76 | 49 | 1.87 | 29 | 1.11 | 2620 | 1115.0 | 1095.0 | 1185.0 | 1080.0 |
| 2023-10-24 | 52.51 (+0.3) | 7.71 (-0.18) | 1.09 (-0.01) | 26 | 1.32 | -146 | 7.4 | -3 | 0.15 | 1972 | 1090.0 | 1115.0 | 1150.0 | 1080.0 |
| 2023-10-23 | 52.21 (+0.22) | 7.89 (+0.08) | 1.1 (-0.05) | -6 | 0.38 | 61 | 3.86 | -47 | 2.97 | 1581 | 1080.0 | 1155.0 | 1170.0 | 1075.0 |
| 2023-10-20 | 51.99 (-0.43) | 7.81 (+0.32) | 1.15 (-0.01) | -233 | 13.44 | 260 | 15.0 | -6 | 0.35 | 1733 | 1165.0 | 1125.0 | 1165.0 | 1100.0 |
| 2023-10-19 | 52.42 (-0.55) | 7.49 (+0.24) | 1.16 (+0.01) | -390 | 22.62 | 196 | 11.37 | 9 | 0.52 | 1724 | 1135.0 | 1075.0 | 1135.0 | 1040.0 |
| 2023-10-18 | 52.97 (-0.06) | 7.25 (+0.15) | 1.15 (+0.04) | 10 | 0.8 | 120 | 9.62 | 29 | 2.33 | 1247 | 1090.0 | 1065.0 | 1115.0 | 1060.0 |
| 2023-10-17 | 53.03 (+0.31) | 7.1 (+0.06) | 1.11 (-0.02) | 237 | 25.7 | 53 | 5.75 | -11 | 1.19 | 922 | 1060.0 | 1055.0 | 1075.0 | 1050.0 |
| 2023-10-16 | 52.72 (-0.11) | 7.04 (-0.14) | 1.13 (-0.04) | -16 | 1.04 | -117 | 7.63 | -38 | 2.48 | 1534 | 1045.0 | 1090.0 | 1095.0 | 1035.0 |
| 2023-10-13 | 52.83 (-0.17) | 7.18 (+0.01) | 1.17 (+0.01) | -97 | 9.71 | 9 | 0.9 | 10 | 1.0 | 999 | 1105.0 | 1095.0 | 1125.0 | 1070.0 |
| 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 | |||
| 2023-10-12 | 53.0 (-0.24) | 7.17 (+0.04) | 1.16 (0.0) | -142 | 15.81 | 31 | 3.45 | 0 | 0.0 | 898 | 1090.0 | 1115.0 | 1115.0 | 1065.0 |
| 2023-10-11 | 53.24 (0.0) | 7.13 (+0.02) | 1.16 (-0.01) | 9 | 0.67 | 16 | 1.19 | -8 | 0.6 | 1342 | 1080.0 | 1120.0 | 1120.0 | 1075.0 |
| 2023-10-06 | 53.24 (+0.09) | 7.11 (-0.03) | 1.17 (+0.03) | -41 | 2.13 | -20 | 1.04 | 24 | 1.24 | 1928 | 1090.0 | 1115.0 | 1130.0 | 1065.0 |
| 2023-10-05 | 53.15 (+0.09) | 7.14 (+0.15) | 1.14 (+0.06) | 75 | 2.97 | 122 | 4.84 | 47 | 1.86 | 2523 | 1125.0 | 1090.0 | 1125.0 | 1060.0 |
| 2023-10-04 | 53.06 (-0.05) | 6.99 (0.0) | 1.08 (-0.01) | 3 | 0.43 | -5 | 0.72 | -8 | 1.15 | 694 | 1025.0 | 996.0 | 1030.0 | 990.0 |
| 2023-10-03 | 53.11 (+0.31) | 6.99 (-0.11) | 1.09 (+0.03) | 216 | 18.72 | -83 | 7.19 | 29 | 2.51 | 1154 | 1010.0 | 988.0 | 1035.0 | 988.0 |
| 2023-10-02 | 52.8 (+0.09) | 7.1 (-0.15) | 1.06 (0.0) | 40 | 4.36 | -127 | 13.85 | -4 | 0.44 | 917 | 972.0 | 1000.0 | 1005.0 | 965.0 |
| 2023-09-28 | 52.71 (-0.21) | 7.25 (-0.02) | 1.06 (0.0) | -36 | 5.26 | -16 | 2.34 | 4 | 0.58 | 684 | 984.0 | 992.0 | 1030.0 | 984.0 |
| 2023-09-27 | 52.92 (-0.2) | 7.27 (0.0) | 1.06 (0.0) | -119 | 22.16 | 0 | 0.0 | -3 | 0.56 | 537 | 984.0 | 997.0 | 1005.0 | 983.0 |
| 2023-09-26 | 53.12 (+0.1) | 7.27 (-0.01) | 1.06 (-0.02) | 67 | 13.48 | -8 | 1.61 | -15 | 3.02 | 497 | 995.0 | 1015.0 | 1025.0 | 995.0 |
| 2023-09-25 | 53.02 (0.0) | 7.28 (+0.04) | 1.08 (-0.02) | 1 | 0.18 | 33 | 5.85 | -15 | 2.66 | 564 | 1025.0 | 1030.0 | 1035.0 | 1015.0 |
| 2023-09-22 | 53.02 (-0.17) | 7.24 (+0.05) | 1.1 (+0.03) | -17 | 1.42 | 38 | 3.17 | 23 | 1.92 | 1199 | 1020.0 | 986.0 | 1030.0 | 964.0 |
| 2023-09-21 | 53.19 (+0.37) | 7.19 (-0.24) | 1.07 (-0.03) | 274 | 16.46 | -190 | 11.41 | -22 | 1.32 | 1665 | 980.0 | 1000.0 | 1020.0 | 973.0 |
| 2023-09-20 | 52.82 (+0.11) | 7.43 (-0.17) | 1.1 (-0.01) | 60 | 3.3 | -140 | 7.7 | -10 | 0.55 | 1818 | 1030.0 | 1065.0 | 1100.0 | 1020.0 |
| 2023-09-19 | 52.71 (-0.19) | 7.6 (+0.13) | 1.11 (-0.06) | -129 | 13.77 | 103 | 10.99 | -50 | 5.34 | 937 | 1065.0 | 1090.0 | 1095.0 | 1050.0 |
| 2023-09-18 | 52.9 (-0.16) | 7.47 (+0.1) | 1.17 (-0.07) | -136 | 10.16 | 85 | 6.35 | -54 | 4.04 | 1338 | 1080.0 | 1095.0 | 1110.0 | 1070.0 |
| 2023-09-15 | 53.06 (+0.26) | 7.37 (+0.48) | 1.24 (-0.06) | 170 | 6.43 | 388 | 14.68 | -53 | 2.01 | 2643 | 1095.0 | 1085.0 | 1125.0 | 1070.0 |
| 2023-09-14 | 52.8 (+0.14) | 6.89 (+0.77) | 1.3 (+0.01) | -114 | 3.95 | 629 | 21.79 | 14 | 0.48 | 2887 | 1085.0 | 988.0 | 1085.0 | 988.0 |
| 2023-09-13 | 52.66 (-0.34) | 6.12 (+0.51) | 1.29 (-0.01) | -373 | 19.99 | 412 | 22.08 | -8 | 0.43 | 1866 | 988.0 | 965.0 | 1000.0 | 961.0 |
| 2023-09-12 | 53.0 (-0.31) | 5.61 (+0.18) | 1.3 (+0.05) | -58 | 4.37 | 147 | 11.08 | 35 | 2.64 | 1327 | 974.0 | 925.0 | 976.0 | 924.0 |
| 2023-09-11 | 53.31 (-0.09) | 5.43 (+0.04) | 1.25 (+0.01) | -87 | 12.78 | 30 | 4.41 | 8 | 1.17 | 681 | 914.0 | 942.0 | 947.0 | 910.0 |
| 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 | |||
| 2023-09-08 | 53.4 (-0.26) | 5.39 (+0.18) | 1.24 (-0.01) | -248 | 28.15 | 146 | 16.57 | -9 | 1.02 | 881 | 934.0 | 960.0 | 960.0 | 931.0 |
| 2023-09-07 | 53.66 (-0.03) | 5.21 (+0.07) | 1.25 (-0.03) | -29 | 2.08 | 62 | 4.45 | -20 | 1.44 | 1393 | 957.0 | 961.0 | 985.0 | 952.0 |
| 2023-09-06 | 53.69 (-0.72) | 5.14 (+0.65) | 1.28 (+0.07) | -587 | 19.44 | 526 | 17.42 | 54 | 1.79 | 3019 | 980.0 | 931.0 | 1015.0 | 930.0 |
| 2023-09-05 | 54.41 (+0.01) | 4.49 (+0.21) | 1.21 (+0.02) | -26 | 1.46 | 165 | 9.25 | 15 | 0.84 | 1783 | 930.0 | 874.0 | 940.0 | 873.0 |
| 2023-09-04 | 54.4 (-0.08) | 4.28 (-0.02) | 1.19 (0.0) | -205 | 31.44 | -14 | 2.15 | 6 | 0.92 | 652 | 878.0 | 869.0 | 889.0 | 868.0 |
| 2023-09-01 | 54.48 (-0.12) | 4.3 (-0.02) | 1.19 (-0.01) | -182 | 17.76 | -12 | 1.17 | -6 | 0.59 | 1025 | 874.0 | 894.0 | 903.0 | 873.0 |
| 2023-08-31 | 54.6 (-0.37) | 4.32 (-0.02) | 1.2 (+0.09) | -277 | 19.62 | -18 | 1.27 | 67 | 4.75 | 1412 | 898.0 | 906.0 | 910.0 | 883.0 |
| 2023-08-30 | 54.97 (-0.52) | 4.34 (+0.4) | 1.11 (0.0) | -401 | 27.41 | 321 | 21.94 | 6 | 0.41 | 1463 | 887.0 | 880.0 | 893.0 | 866.0 |
| 2023-08-29 | 55.49 (-0.22) | 3.94 (+0.19) | 1.11 (+0.04) | -192 | 12.63 | 154 | 10.13 | 33 | 2.17 | 1520 | 866.0 | 824.0 | 886.0 | 819.0 |
| 2023-08-28 | 55.71 (+0.19) | 3.75 (+0.02) | 1.07 (-0.01) | 110 | 13.0 | 20 | 2.36 | -8 | 0.95 | 846 | 816.0 | 791.0 | 831.0 | 791.0 |
| 2023-08-25 | 55.52 (-0.02) | 3.73 (0.0) | 1.08 (0.0) | -37 | 10.42 | 0 | 0.0 | -4 | 1.13 | 355 | 787.0 | 794.0 | 794.0 | 782.0 |
| 2023-08-24 | 55.54 (0.0) | 3.73 (0.0) | 1.08 (+0.02) | 30 | 5.14 | 0 | 0.0 | 17 | 2.91 | 584 | 799.0 | 793.0 | 800.0 | 780.0 |
| 2023-08-23 | 55.54 (+0.04) | 3.73 (-0.02) | 1.06 (0.0) | -2 | 0.36 | -19 | 3.45 | -4 | 0.73 | 550 | 790.0 | 792.0 | 795.0 | 774.0 |
| 2023-08-22 | 55.5 (+0.03) | 3.75 (-0.03) | 1.06 (0.0) | -3 | 0.57 | -27 | 5.09 | 2 | 0.38 | 530 | 792.0 | 807.0 | 810.0 | 790.0 |
| 2023-08-21 | 55.47 (-0.03) | 3.78 (0.0) | 1.06 (-0.01) | -23 | 3.97 | 1 | 0.17 | -2 | 0.34 | 580 | 800.0 | 829.0 | 830.0 | 799.0 |
| 2023-08-18 | 55.5 (-0.05) | 3.78 (0.0) | 1.07 (0.0) | -69 | 20.54 | 2 | 0.6 | -7 | 2.08 | 336 | 818.0 | 812.0 | 828.0 | 812.0 |
| 2023-08-17 | 55.55 (-0.04) | 3.78 (0.0) | 1.07 (+0.02) | -140 | 18.28 | 0 | 0.0 | 15 | 1.96 | 766 | 823.0 | 800.0 | 830.0 | 797.0 |
| 2023-08-16 | 55.59 (+0.03) | 3.78 (-0.08) | 1.05 (0.0) | -34 | 4.6 | -63 | 8.53 | 3 | 0.41 | 739 | 808.0 | 795.0 | 814.0 | 792.0 |
| 2023-08-15 | 55.56 (-0.12) | 3.86 (-0.18) | 1.05 (+0.03) | -24 | 2.32 | -146 | 14.11 | 22 | 2.13 | 1035 | 805.0 | 821.0 | 821.0 | 789.0 |
| 2023-08-14 | 55.68 (-0.23) | 4.04 (0.0) | 1.02 (-0.01) | -108 | 17.56 | -1 | 0.16 | -2 | 0.33 | 615 | 808.0 | 816.0 | 824.0 | 797.0 |
| 2023-08-11 | 55.91 (-0.01) | 4.04 (-0.01) | 1.03 (-0.09) | -6 | 0.41 | -10 | 0.69 | -79 | 5.44 | 1451 | 820.0 | 838.0 | 849.0 | 819.0 |
| 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 | |||
| 2023-08-10 | 55.92 (-0.12) | 4.05 (+0.06) | 1.12 (+0.01) | -130 | 7.82 | 49 | 2.95 | 10 | 0.6 | 1663 | 802.0 | 855.0 | 862.0 | 788.0 |
| 2023-08-09 | 56.04 (-0.15) | 3.99 (-0.01) | 1.11 (-0.01) | -125 | 14.62 | -11 | 1.29 | -9 | 1.05 | 855 | 839.0 | 865.0 | 874.0 | 839.0 |
| 2023-08-08 | 56.19 (+0.17) | 4.0 (-0.12) | 1.12 (0.0) | 132 | 19.13 | -93 | 13.48 | 4 | 0.58 | 690 | 869.0 | 894.0 | 896.0 | 860.0 |
| 2023-08-07 | 56.02 (-0.02) | 4.12 (+0.05) | 1.12 (-0.02) | -73 | 23.4 | 41 | 13.14 | -20 | 6.41 | 312 | 894.0 | 900.0 | 912.0 | 888.0 |
| 2023-08-04 | 56.04 (-0.17) | 4.07 (0.0) | 1.14 (-0.03) | -142 | 21.88 | 0 | 0.0 | -20 | 3.08 | 649 | 899.0 | 906.0 | 908.0 | 888.0 |
| 2023-08-02 | 56.21 (-0.04) | 4.07 (+0.01) | 1.17 (-0.01) | -45 | 6.01 | 9 | 1.2 | -12 | 1.6 | 749 | 911.0 | 940.0 | 945.0 | 908.0 |
| 2023-08-01 | 56.25 (-0.13) | 4.06 (+0.22) | 1.18 (-0.04) | -131 | 12.22 | 179 | 16.7 | -36 | 3.36 | 1072 | 926.0 | 945.0 | 973.0 | 926.0 |
| 2023-07-31 | 56.38 (-0.02) | 3.84 (+0.04) | 1.22 (-0.02) | -38 | 3.37 | 30 | 2.66 | -10 | 0.89 | 1128 | 920.0 | 970.0 | 986.0 | 919.0 |
| 2023-07-28 | 56.4 (+0.11) | 3.8 (+0.06) | 1.24 (+0.07) | 81 | 4.28 | 47 | 2.49 | 57 | 3.01 | 1891 | 945.0 | 908.0 | 962.0 | 889.0 |
| 2023-07-27 | 56.29 (-0.32) | 3.74 (+0.04) | 1.17 (+0.01) | -255 | 27.6 | 37 | 4.0 | 2 | 0.22 | 924 | 888.0 | 872.0 | 898.0 | 868.0 |
| 2023-07-26 | 56.61 (-0.18) | 3.7 (0.0) | 1.16 (0.0) | -104 | 16.67 | 1 | 0.16 | 3 | 0.48 | 624 | 858.0 | 887.0 | 889.0 | 856.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 49.2 (-0.19) | 1.72 (-0.03) | 1.57 (-0.07) | -172 | 2.61 | -25 | 0.38 | -51 | 0.78 | 6579 | 826.0 | 862.0 | 887.0 | 826.0 |
| 2024-07-12 | 49.39 (-0.14) | 1.75 (-0.1) | 1.64 (+0.03) | -215 | 2.81 | -79 | 1.03 | 25 | 0.33 | 7654 | 860.0 | 868.0 | 887.0 | 835.0 |
| 2024-07-05 | 49.53 (-1.15) | 1.85 (-0.96) | 1.61 (+0.06) | -977 | 12.79 | -780 | 10.21 | 42 | 0.55 | 7637 | 862.0 | 839.0 | 866.0 | 813.0 |
| 2024-06-28 | 50.68 (-1.61) | 2.81 (-0.01) | 1.55 (+0.02) | -1354 | 25.34 | -10 | 0.19 | 21 | 0.39 | 5343 | 838.0 | 875.0 | 878.0 | 832.0 |
| 2024-06-21 | 52.29 (-0.73) | 2.82 (+0.16) | 1.53 (-0.04) | -500 | 4.26 | 129 | 1.1 | -32 | 0.27 | 11744 | 877.0 | 868.0 | 927.0 | 827.0 |
| 2024-06-14 | 53.02 (-0.29) | 2.66 (+0.49) | 1.57 (+0.17) | 117 | 1.12 | 399 | 3.81 | 137 | 1.31 | 10464 | 875.0 | 797.0 | 904.0 | 784.0 |
| 2024-06-07 | 53.31 (-1.56) | 2.17 (+0.17) | 1.4 (+0.07) | -798 | 7.11 | 141 | 1.26 | 57 | 0.51 | 11230 | 805.0 | 780.0 | 835.0 | 759.0 |
| 2024-05-31 | 54.87 (-1.29) | 2.0 (+0.58) | 1.33 (-0.02) | -1312 | 8.17 | 470 | 2.93 | -17 | 0.11 | 16050 | 769.0 | 731.0 | 818.0 | 725.0 |
| 2024-05-24 | 56.16 (-0.44) | 1.42 (0.0) | 1.35 (+0.02) | -1041 | 23.29 | 0 | 0.0 | 17 | 0.38 | 4469 | 721.0 | 740.0 | 741.0 | 705.0 |
| 2024-05-17 | 56.6 (-0.21) | 1.42 (-0.53) | 1.33 (+0.01) | -426 | 8.71 | -436 | 8.92 | 9 | 0.18 | 4889 | 743.0 | 748.0 | 784.0 | 734.0 |
| 2024-05-10 | 56.81 (+0.25) | 1.95 (-0.53) | 1.32 (-0.04) | 196 | 3.46 | -428 | 7.56 | -37 | 0.65 | 5664 | 746.0 | 800.0 | 808.0 | 730.0 |
| 2024-05-03 | 56.56 (+1.18) | 2.48 (-0.89) | 1.36 (+0.08) | 763 | 9.53 | -721 | 9.01 | 67 | 0.84 | 8006 | 784.0 | 739.0 | 826.0 | 736.0 |
| 2024-04-26 | 55.38 (+1.24) | 3.37 (-0.95) | 1.28 (+0.05) | 809 | 7.69 | -1134 | 10.78 | 42 | 0.4 | 10518 | 723.0 | 805.0 | 827.0 | 704.0 |
| 2024-04-19 | 54.14 (+0.99) | 4.32 (-0.44) | 1.23 (-0.05) | 523 | 8.87 | -355 | 6.02 | -41 | 0.7 | 5893 | 800.0 | 895.0 | 895.0 | 771.0 |
| 2024-04-12 | 53.15 (-1.21) | 4.76 (+0.06) | 1.28 (+0.01) | -988 | 19.55 | 47 | 0.93 | 7 | 0.14 | 5055 | 899.0 | 909.0 | 950.0 | 893.0 |
| 2024-04-03 | 54.36 (+0.08) | 4.7 (-0.32) | 1.27 (+0.02) | 63 | 1.66 | -260 | 6.85 | 12 | 0.32 | 3798 | 894.0 | 937.0 | 947.0 | 888.0 |
| 2024-03-29 | 54.28 (+0.26) | 5.02 (-0.66) | 1.25 (-0.02) | 204 | 3.85 | -535 | 10.08 | -13 | 0.25 | 5305 | 934.0 | 980.0 | 994.0 | 913.0 |
| 2024-03-22 | 54.02 (-1.7) | 5.68 (-0.25) | 1.27 (-0.04) | -1343 | 21.9 | -203 | 3.31 | -35 | 0.57 | 6133 | 980.0 | 1065.0 | 1070.0 | 965.0 |
| 2024-03-15 | 55.72 (+0.21) | 5.93 (+0.02) | 1.31 (+0.02) | 117 | 1.77 | 17 | 0.26 | 15 | 0.23 | 6601 | 1075.0 | 1040.0 | 1080.0 | 976.0 |
| 2024-03-08 | 55.51 (-0.61) | 5.91 (+0.56) | 1.29 (+0.11) | -486 | 5.07 | 450 | 4.7 | 92 | 0.96 | 9583 | 1030.0 | 1050.0 | 1120.0 | 1025.0 |
| 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 | 56.12 (-1.73) | 5.35 (-1.43) | 1.18 (+0.02) | -1464 | 15.26 | -1160 | 12.09 | 22 | 0.23 | 9595 | 1025.0 | 1155.0 | 1155.0 | 998.0 |
| 2024-02-23 | 57.85 (-0.93) | 6.78 (+0.11) | 1.16 (0.0) | -790 | 8.34 | 92 | 0.97 | -7 | 0.07 | 9474 | 1150.0 | 1270.0 | 1345.0 | 1150.0 |
| 2024-02-16 | 58.78 (+1.21) | 6.67 (+0.01) | 1.16 (+0.04) | 1026 | 20.45 | 8 | 0.16 | 34 | 0.68 | 5016 | 1275.0 | 1250.0 | 1300.0 | 1200.0 |
| 2024-02-05 | 57.57 (+0.17) | 6.66 (+0.07) | 1.12 (0.0) | 173 | 15.66 | 53 | 4.8 | -1 | 0.09 | 1105 | 1155.0 | 1150.0 | 1175.0 | 1130.0 |
| 2024-02-02 | 57.4 (+0.07) | 6.59 (-0.25) | 1.12 (-0.01) | 177 | 4.82 | -203 | 5.53 | -9 | 0.24 | 3674 | 1145.0 | 1120.0 | 1155.0 | 1100.0 |
| 2024-01-26 | 57.33 (+0.53) | 6.84 (-0.42) | 1.13 (+0.02) | 172 | 2.63 | -207 | 3.17 | 19 | 0.29 | 6532 | 1110.0 | 1070.0 | 1215.0 | 1050.0 |
| 2024-01-19 | 56.8 (-0.25) | 7.26 (-0.09) | 1.11 (-0.01) | -183 | 3.71 | -72 | 1.46 | -6 | 0.12 | 4928 | 1055.0 | 1140.0 | 1165.0 | 1045.0 |
| 2024-01-12 | 57.05 (+0.75) | 7.35 (+0.25) | 1.12 (+0.03) | 563 | 11.14 | 200 | 3.96 | 20 | 0.4 | 5056 | 1125.0 | 1090.0 | 1165.0 | 1080.0 |
| 2024-01-05 | 56.3 (+0.58) | 7.1 (-0.25) | 1.09 (-0.02) | 383 | 11.3 | -201 | 5.93 | -12 | 0.35 | 3389 | 1075.0 | 1200.0 | 1205.0 | 1060.0 |
| 2023-12-29 | 55.72 (+0.36) | 7.35 (+0.27) | 1.11 (-0.02) | 235 | 4.75 | 222 | 4.49 | -22 | 0.44 | 4945 | 1200.0 | 1205.0 | 1265.0 | 1190.0 |
| 2023-12-22 | 55.36 (+0.16) | 7.08 (+0.39) | 1.13 (+0.06) | 128 | 2.07 | 316 | 5.12 | 49 | 0.79 | 6176 | 1195.0 | 1165.0 | 1250.0 | 1145.0 |
| 2023-12-15 | 55.2 (-0.22) | 6.69 (+1.01) | 1.07 (-0.04) | -153 | 1.72 | 819 | 9.21 | -31 | 0.35 | 8888 | 1165.0 | 1135.0 | 1270.0 | 1120.0 |
| 2023-12-08 | 55.42 (+1.34) | 5.68 (+0.13) | 1.11 (-0.04) | 1122 | 20.84 | 103 | 1.91 | -28 | 0.52 | 5384 | 1105.0 | 1065.0 | 1130.0 | 1020.0 |
| 2023-12-01 | 54.08 (-0.54) | 5.55 (-0.04) | 1.15 (+0.03) | -480 | 10.92 | -30 | 0.68 | 18 | 0.41 | 4396 | 1055.0 | 1060.0 | 1110.0 | 1040.0 |
| 2023-11-24 | 54.62 (+0.82) | 5.59 (-0.39) | 1.12 (-0.01) | 955 | 14.27 | -321 | 4.8 | -3 | 0.04 | 6692 | 1050.0 | 1045.0 | 1090.0 | 1005.0 |
| 2023-11-17 | 53.8 (+0.63) | 5.98 (-0.2) | 1.13 (+0.09) | 757 | 9.74 | -159 | 2.05 | 71 | 0.91 | 7769 | 1050.0 | 1065.0 | 1140.0 | 1020.0 |
| 2023-11-10 | 53.17 (+0.77) | 6.18 (-0.1) | 1.04 (-0.02) | 1053 | 17.07 | -84 | 1.36 | -13 | 0.21 | 6170 | 1045.0 | 998.0 | 1095.0 | 994.0 |
| 2023-11-03 | 52.4 (+0.11) | 6.28 (-1.13) | 1.06 (-0.01) | -84 | 0.86 | -916 | 9.35 | -13 | 0.13 | 9793 | 990.0 | 1065.0 | 1110.0 | 981.0 |
| 2023-10-27 | 52.29 (+0.3) | 7.41 (-0.4) | 1.07 (-0.08) | -307 | 3.17 | -24 | 0.25 | -65 | 0.67 | 9698 | 1040.0 | 1155.0 | 1185.0 | 1010.0 |
| 2023-10-20 | 51.99 (-0.84) | 7.81 (+0.63) | 1.15 (-0.02) | -392 | 5.47 | 512 | 7.15 | -17 | 0.24 | 7163 | 1165.0 | 1090.0 | 1165.0 | 1035.0 |
| 2023-10-13 | 52.83 (-0.41) | 7.18 (+0.07) | 1.17 (0.0) | -230 | 7.1 | 56 | 1.73 | 2 | 0.06 | 3240 | 1105.0 | 1120.0 | 1125.0 | 1065.0 |
| 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 | |||
| 2023-10-06 | 53.24 (+0.53) | 7.11 (-0.14) | 1.17 (+0.11) | 293 | 4.06 | -113 | 1.57 | 88 | 1.22 | 7219 | 1090.0 | 1000.0 | 1130.0 | 965.0 |
| 2023-09-28 | 52.71 (-0.31) | 7.25 (+0.01) | 1.06 (-0.04) | -87 | 3.81 | 9 | 0.39 | -29 | 1.27 | 2283 | 984.0 | 1030.0 | 1035.0 | 983.0 |
| 2023-09-22 | 53.02 (-0.04) | 7.24 (-0.13) | 1.1 (-0.14) | 52 | 0.75 | -104 | 1.49 | -113 | 1.62 | 6958 | 1020.0 | 1095.0 | 1110.0 | 964.0 |
| 2023-09-15 | 53.06 (-0.34) | 7.37 (+1.98) | 1.24 (0.0) | -462 | 4.91 | 1606 | 17.08 | -4 | 0.04 | 9405 | 1095.0 | 942.0 | 1125.0 | 910.0 |
| 2023-09-08 | 53.4 (-1.08) | 5.39 (+1.09) | 1.24 (+0.05) | -1095 | 14.17 | 885 | 11.45 | 46 | 0.6 | 7730 | 934.0 | 869.0 | 1015.0 | 868.0 |
| 2023-09-01 | 54.48 (-1.04) | 4.3 (+0.57) | 1.19 (+0.11) | -942 | 15.03 | 465 | 7.42 | 92 | 1.47 | 6268 | 874.0 | 791.0 | 910.0 | 791.0 |
| 2023-08-25 | 55.52 (+0.02) | 3.73 (-0.05) | 1.08 (+0.01) | -35 | 1.35 | -45 | 1.73 | 9 | 0.35 | 2600 | 787.0 | 829.0 | 830.0 | 774.0 |
| 2023-08-18 | 55.5 (-0.41) | 3.78 (-0.26) | 1.07 (+0.04) | -375 | 10.74 | -208 | 5.95 | 31 | 0.89 | 3493 | 818.0 | 816.0 | 830.0 | 789.0 |
| 2023-08-11 | 55.91 (-0.13) | 4.04 (-0.03) | 1.03 (-0.11) | -202 | 4.06 | -24 | 0.48 | -94 | 1.89 | 4972 | 820.0 | 900.0 | 912.0 | 788.0 |
| 2023-08-04 | 56.04 (-0.36) | 4.07 (+0.27) | 1.14 (-0.1) | -356 | 9.89 | 218 | 6.06 | -78 | 2.17 | 3600 | 899.0 | 970.0 | 986.0 | 888.0 |
| 2023-07-28 | 56.4 (-0.66) | 3.8 (+0.01) | 1.24 (+0.11) | -482 | 9.73 | 11 | 0.22 | 84 | 1.7 | 4953 | 945.0 | 859.0 | 962.0 | 846.0 |
| 2023-07-21 | 57.06 (+0.31) | 3.79 (-1.65) | 1.13 (+0.02) | 271 | 3.24 | -1344 | 16.09 | 18 | 0.22 | 8354 | 858.0 | 946.0 | 965.0 | 839.0 |
| 2023-07-14 | 56.75 (-0.84) | 5.44 (-0.38) | 1.11 (+0.04) | -665 | 14.73 | -311 | 6.89 | 32 | 0.71 | 4515 | 949.0 | 1010.0 | 1030.0 | 943.0 |
| 2023-07-07 | 57.59 (-0.11) | 5.82 (-0.38) | 1.07 (-0.07) | -4 | 0.13 | -346 | 11.14 | -50 | 1.61 | 3105 | 1010.0 | 1095.0 | 1100.0 | 1000.0 |
| 2023-06-30 | 57.7 (-0.82) | 6.2 (0.0) | 1.14 (+0.01) | -675 | 17.08 | -5 | 0.13 | 6 | 0.15 | 3951 | 1075.0 | 1120.0 | 1140.0 | 1030.0 |
| 2023-06-21 | 58.52 (-0.1) | 6.2 (-0.08) | 1.13 (-0.07) | -130 | 5.56 | -67 | 2.87 | -56 | 2.4 | 2338 | 1155.0 | 1205.0 | 1215.0 | 1125.0 |
| 2023-06-16 | 58.62 (-0.17) | 6.28 (-0.08) | 1.2 (0.0) | -243 | 4.15 | -63 | 1.08 | -7 | 0.12 | 5852 | 1205.0 | 1080.0 | 1235.0 | 1070.0 |
| 2023-06-09 | 58.79 (-0.27) | 6.36 (+0.1) | 1.2 (+0.02) | -221 | 3.76 | 85 | 1.45 | 16 | 0.27 | 5882 | 1080.0 | 1055.0 | 1115.0 | 1050.0 |
| 2023-06-02 | 59.06 (-0.6) | 6.26 (+0.06) | 1.18 (+0.03) | -571 | 9.52 | 48 | 0.8 | 30 | 0.5 | 5998 | 1035.0 | 988.0 | 1065.0 | 988.0 |
| 2023-05-26 | 59.66 (-0.74) | 6.2 (-0.04) | 1.15 (+0.03) | -486 | 12.97 | -36 | 0.96 | 20 | 0.53 | 3748 | 963.0 | 942.0 | 999.0 | 929.0 |
| 2023-05-19 | 60.4 (-0.37) | 6.24 (+0.06) | 1.12 (+0.03) | -564 | 12.57 | 51 | 1.14 | 26 | 0.58 | 4487 | 940.0 | 920.0 | 970.0 | 896.0 |
| 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 | |||
| 2023-05-12 | 60.77 (-1.03) | 6.18 (0.0) | 1.09 (+0.01) | -741 | 14.89 | 2 | 0.04 | 11 | 0.22 | 4977 | 920.0 | 984.0 | 986.0 | 910.0 |
| 2023-05-05 | 61.8 (-0.41) | 6.18 (+0.08) | 1.08 (-0.02) | -383 | 10.18 | 60 | 1.59 | -21 | 0.56 | 3762 | 971.0 | 954.0 | 996.0 | 943.0 |
| 2023-04-28 | 62.21 (-0.73) | 6.1 (-0.46) | 1.1 (-0.22) | -730 | 5.86 | -375 | 3.01 | -176 | 1.41 | 12458 | 938.0 | 1040.0 | 1080.0 | 887.0 |
| 2023-04-21 | 62.94 (-0.66) | 6.56 (+0.62) | 1.32 (-0.04) | -296 | 3.82 | 505 | 6.52 | -36 | 0.46 | 7742 | 1040.0 | 1085.0 | 1150.0 | 1040.0 |
| 2023-04-14 | 63.6 (-0.2) | 5.94 (+0.44) | 1.36 (+0.11) | -190 | 2.52 | 362 | 4.8 | 94 | 1.25 | 7538 | 1085.0 | 1065.0 | 1120.0 | 1030.0 |
| 2023-04-07 | 63.8 (-0.13) | 5.5 (+0.3) | 1.25 (+0.07) | -104 | 4.42 | 243 | 10.32 | 56 | 2.38 | 2355 | 1055.0 | 1020.0 | 1075.0 | 1005.0 |
| 2023-03-31 | 63.93 (+0.11) | 5.2 (+0.35) | 1.18 (-0.08) | 18 | 0.31 | 121 | 2.06 | -65 | 1.11 | 5863 | 1050.0 | 1115.0 | 1120.0 | 1010.0 |
| 2023-03-24 | 63.82 (-2.82) | 4.85 (+0.9) | 1.26 (+0.08) | -2314 | 21.75 | 728 | 6.84 | 65 | 0.61 | 10637 | 1110.0 | 1140.0 | 1160.0 | 1025.0 |
| 2023-03-17 | 66.64 (+0.74) | 3.95 (+0.95) | 1.18 (+0.1) | 611 | 6.09 | 774 | 7.71 | 80 | 0.8 | 10034 | 1120.0 | 985.0 | 1165.0 | 950.0 |
| 2023-03-10 | 65.9 (+0.56) | 3.0 (+0.31) | 1.08 (+0.04) | 349 | 7.65 | 248 | 5.44 | 28 | 0.61 | 4563 | 977.0 | 985.0 | 1015.0 | 961.0 |
| 2023-03-03 | 65.34 (-0.04) | 2.69 (-0.16) | 1.04 (-0.02) | 91 | 3.25 | -128 | 4.58 | -17 | 0.61 | 2797 | 966.0 | 945.0 | 1010.0 | 943.0 |
| 2023-02-24 | 65.38 (+0.65) | 2.85 (+0.18) | 1.06 (+0.19) | 567 | 8.54 | 148 | 2.23 | 159 | 2.39 | 6641 | 962.0 | 917.0 | 1020.0 | 911.0 |
| 2023-02-17 | 64.73 (-0.75) | 2.67 (-0.59) | 0.87 (+0.07) | -456 | 7.81 | -483 | 8.27 | 53 | 0.91 | 5839 | 910.0 | 921.0 | 922.0 | 866.0 |
| 2023-02-10 | 65.48 (-1.67) | 3.26 (-0.47) | 0.8 (-0.02) | -1429 | 20.39 | -380 | 5.42 | -18 | 0.26 | 7009 | 912.0 | 976.0 | 1005.0 | 904.0 |
| 2023-02-03 | 67.15 (-0.07) | 3.73 (+0.09) | 0.82 (+0.08) | -181 | 3.41 | 74 | 1.39 | 66 | 1.24 | 5315 | 982.0 | 925.0 | 988.0 | 905.0 |
| 2023-01-17 | 67.22 (-0.03) | 3.64 (-0.14) | 0.74 (-0.01) | 51 | 3.8 | -114 | 8.5 | -11 | 0.82 | 1341 | 893.0 | 909.0 | 916.0 | 886.0 |
| 2023-01-13 | 67.25 (+0.76) | 3.78 (-0.45) | 0.75 (-0.06) | 648 | 10.6 | -368 | 6.02 | -42 | 0.69 | 6111 | 906.0 | 900.0 | 975.0 | 896.0 |
| 2023-01-06 | 66.49 (+0.32) | 4.23 (+0.21) | 0.81 (+0.1) | 432 | 10.24 | 171 | 4.05 | 77 | 1.82 | 4220 | 889.0 | 763.0 | 889.0 | 763.0 |
| 2022-12-30 | 66.17 (-0.5) | 4.02 (-0.14) | 0.71 (-0.05) | -407 | 13.83 | -108 | 3.67 | -34 | 1.16 | 2943 | 773.0 | 826.0 | 826.0 | 768.0 |
| 2022-12-23 | 66.67 (-1.06) | 4.16 (+0.34) | 0.76 (0.0) | -999 | 26.51 | 275 | 7.3 | -4 | 0.11 | 3769 | 825.0 | 862.0 | 862.0 | 790.0 |
| 2022-12-16 | 67.73 (+0.2) | 3.82 (+0.25) | 0.76 (-0.01) | 188 | 3.06 | 203 | 3.3 | -12 | 0.2 | 6149 | 863.0 | 820.0 | 889.0 | 791.0 |
| 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 | |||
| 2022-12-09 | 67.53 (-0.31) | 3.57 (-0.11) | 0.77 (+0.02) | -283 | 4.49 | -89 | 1.41 | 18 | 0.29 | 6309 | 821.0 | 843.0 | 855.0 | 788.0 |
| 2022-12-02 | 67.84 (-0.59) | 3.68 (+0.22) | 0.75 (-0.03) | -467 | 7.39 | 181 | 2.86 | -26 | 0.41 | 6318 | 837.0 | 790.0 | 859.0 | 764.0 |
| 2022-11-25 | 68.43 (+0.58) | 3.46 (-0.02) | 0.78 (0.0) | 497 | 6.41 | -21 | 0.27 | 6 | 0.08 | 7753 | 796.0 | 763.0 | 806.0 | 752.0 |
| 2022-11-18 | 67.85 (-0.93) | 3.48 (+0.6) | 0.78 (+0.04) | -724 | 5.1 | 487 | 3.43 | 27 | 0.19 | 14201 | 755.0 | 744.0 | 823.0 | 735.0 |
| 2022-11-11 | 68.78 (+1.57) | 2.88 (+0.18) | 0.74 (-0.03) | 1158 | 9.55 | 152 | 1.25 | -21 | 0.17 | 12125 | 747.0 | 620.0 | 775.0 | 620.0 |
| 2022-11-04 | 67.21 (-1.5) | 2.7 (-1.13) | 0.77 (+0.07) | -1364 | 10.32 | -923 | 6.98 | 56 | 0.42 | 13215 | 612.0 | 609.0 | 654.0 | 577.0 |
| 2022-10-28 | 68.71 (-0.86) | 3.83 (+0.37) | 0.7 (-0.1) | -639 | 8.42 | 300 | 3.95 | -76 | 1.0 | 7592 | 676.0 | 710.0 | 732.0 | 662.0 |
| 2022-10-21 | 69.57 (-0.65) | 3.46 (+0.49) | 0.8 (+0.05) | -568 | 5.66 | 404 | 4.02 | 35 | 0.35 | 10042 | 681.0 | 679.0 | 729.0 | 645.0 |
| 2022-10-14 | 70.22 (-0.48) | 2.97 (-0.08) | 0.75 (+0.04) | -427 | 6.08 | -70 | 1.0 | 36 | 0.51 | 7028 | 696.0 | 670.0 | 696.0 | 629.0 |
| 2022-10-07 | 70.7 (-0.7) | 3.05 (+0.28) | 0.71 (+0.1) | -721 | 5.83 | 389 | 3.14 | 79 | 0.64 | 12373 | 697.0 | 592.0 | 746.0 | 586.0 |
| 2022-09-30 | 71.4 (+0.17) | 2.77 (+0.04) | 0.61 (+0.01) | 53 | 0.65 | 28 | 0.34 | 8 | 0.1 | 8199 | 592.0 | 647.0 | 648.0 | 574.0 |
| 2022-09-23 | 71.23 (-0.26) | 2.73 (+0.03) | 0.6 (-0.01) | -341 | 7.88 | 31 | 0.72 | -5 | 0.12 | 4330 | 652.0 | 744.0 | 744.0 | 645.0 |
| 2022-09-16 | 71.49 (-0.81) | 2.7 (+0.13) | 0.61 (+0.01) | -537 | 15.09 | 104 | 2.92 | 4 | 0.11 | 3558 | 738.0 | 771.0 | 786.0 | 715.0 |
| 2022-09-08 | 72.3 (+0.06) | 2.57 (-0.01) | 0.6 (-0.02) | 46 | 1.89 | -6 | 0.25 | -11 | 0.45 | 2437 | 758.0 | 811.0 | 812.0 | 735.0 |
| 2022-09-02 | 72.24 (-0.25) | 2.58 (-0.04) | 0.62 (+0.01) | -210 | 7.18 | -34 | 1.16 | 3 | 0.1 | 2925 | 809.0 | 874.0 | 882.0 | 800.0 |
| 2022-08-26 | 72.49 (-0.26) | 2.62 (0.0) | 0.61 (+0.01) | -294 | 5.59 | -3 | 0.06 | 8 | 0.15 | 5255 | 912.0 | 950.0 | 959.0 | 839.0 |
| 2022-08-19 | 72.75 (-0.21) | 2.62 (+0.07) | 0.6 (+0.02) | -148 | 3.21 | 59 | 1.28 | 20 | 0.43 | 4613 | 950.0 | 918.0 | 982.0 | 918.0 |
| 2022-08-12 | 72.96 (+0.56) | 2.55 (-0.26) | 0.58 (0.0) | 463 | 8.77 | -211 | 4.0 | -2 | 0.04 | 5280 | 915.0 | 878.0 | 919.0 | 870.0 |
| 2022-08-05 | 72.4 (+1.37) | 2.81 (-0.22) | 0.58 (+0.03) | 1148 | 13.0 | -182 | 2.06 | 26 | 0.29 | 8828 | 881.0 | 1130.0 | 1130.0 | 859.0 |
| 2022-07-29 | 71.03 (-0.05) | 3.03 (-0.09) | 0.55 (+0.03) | 43 | 2.09 | -73 | 3.55 | 25 | 1.21 | 2058 | 1125.0 | 1140.0 | 1170.0 | 1100.0 |
| 2022-07-22 | 71.08 (-0.12) | 3.12 (+0.1) | 0.52 (0.0) | -169 | 4.55 | 85 | 2.29 | -6 | 0.16 | 3712 | 1155.0 | 1095.0 | 1200.0 | 1090.0 |
| 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 | |||
| 2022-07-15 | 71.2 (-0.17) | 3.02 (+0.19) | 0.52 (0.0) | -192 | 3.73 | 155 | 3.01 | -1 | 0.02 | 5141 | 1090.0 | 1170.0 | 1180.0 | 961.0 |
| 2022-07-08 | 71.37 (+0.81) | 2.83 (-0.27) | 0.52 (0.0) | 654 | 15.66 | -225 | 5.39 | 6 | 0.14 | 4175 | 1170.0 | 1090.0 | 1215.0 | 1045.0 |
| 2022-07-01 | 70.56 (-0.24) | 3.1 (-0.34) | 0.52 (+0.01) | -178 | 5.98 | -76 | 2.55 | 4 | 0.13 | 2977 | 1080.0 | 1240.0 | 1300.0 | 1080.0 |
| 2022-06-24 | 70.8 (-0.07) | 3.44 (-0.04) | 0.51 (0.0) | -88 | 4.26 | -36 | 1.74 | 3 | 0.15 | 2066 | 1215.0 | 1315.0 | 1315.0 | 1200.0 |
| 2022-06-17 | 70.87 (-0.08) | 3.48 (-0.13) | 0.51 (0.0) | -53 | 2.28 | -102 | 4.39 | -2 | 0.09 | 2321 | 1300.0 | 1455.0 | 1455.0 | 1275.0 |
| 2022-06-10 | 70.95 (-0.24) | 3.61 (+0.11) | 0.51 (0.0) | -200 | 11.84 | 87 | 5.15 | -4 | 0.24 | 1689 | 1495.0 | 1515.0 | 1570.0 | 1480.0 |
| 2022-06-02 | 71.19 (+0.21) | 3.5 (+0.03) | 0.51 (-0.01) | 208 | 9.17 | 24 | 1.06 | 1 | 0.04 | 2269 | 1505.0 | 1495.0 | 1560.0 | 1495.0 |
| 2022-05-27 | 70.98 (+0.1) | 3.47 (-0.21) | 0.52 (0.0) | 73 | 3.01 | -170 | 7.02 | 0 | 0.0 | 2422 | 1465.0 | 1540.0 | 1550.0 | 1410.0 |
| 2022-05-20 | 70.88 (+0.93) | 3.68 (+0.09) | 0.52 (+0.01) | -145 | 5.51 | 78 | 2.96 | 4 | 0.15 | 2633 | 1530.0 | 1490.0 | 1535.0 | 1425.0 |
| 2022-05-13 | 69.95 (+0.1) | 3.59 (+0.01) | 0.51 (0.0) | 102 | 3.44 | 6 | 0.2 | 1 | 0.03 | 2964 | 1440.0 | 1390.0 | 1490.0 | 1320.0 |
| 2022-05-06 | 69.85 (-0.36) | 3.58 (+0.2) | 0.51 (-0.01) | -253 | 11.16 | 164 | 7.23 | -5 | 0.22 | 2268 | 1420.0 | 1425.0 | 1500.0 | 1375.0 |
| 2022-04-29 | 70.21 (-0.18) | 3.38 (+0.08) | 0.52 (+0.02) | -169 | 2.96 | 62 | 1.08 | 14 | 0.24 | 5716 | 1435.0 | 1360.0 | 1545.0 | 1225.0 |
| 2022-04-22 | 70.39 (+0.15) | 3.3 (-0.3) | 0.5 (-0.01) | 89 | 3.1 | -249 | 8.67 | -7 | 0.24 | 2872 | 1380.0 | 1365.0 | 1460.0 | 1340.0 |
| 2022-04-15 | 70.24 (+0.26) | 3.6 (-0.69) | 0.51 (0.0) | 214 | 6.49 | -557 | 16.89 | 0 | 0.0 | 3297 | 1390.0 | 1620.0 | 1635.0 | 1380.0 |
| 2022-04-08 | 69.98 (+0.08) | 4.29 (-0.33) | 0.51 (+0.01) | 111 | 4.71 | -268 | 11.37 | 7 | 0.3 | 2358 | 1600.0 | 1670.0 | 1670.0 | 1575.0 |
| 2022-04-01 | 69.9 (+0.07) | 4.62 (+0.02) | 0.5 (+0.02) | -11 | 0.53 | -118 | 5.73 | 15 | 0.73 | 2058 | 1710.0 | 1870.0 | 1895.0 | 1695.0 |
| 2022-03-25 | 69.83 (-0.22) | 4.6 (+0.07) | 0.48 (-0.01) | 66 | 3.75 | 70 | 3.98 | -9 | 0.51 | 1759 | 1860.0 | 1750.0 | 1895.0 | 1750.0 |
| 2022-03-18 | 70.05 (+0.88) | 4.53 (-0.42) | 0.49 (-0.01) | 678 | 16.05 | -341 | 8.07 | -2 | 0.05 | 4223 | 1775.0 | 1795.0 | 1800.0 | 1565.0 |
| 2022-03-11 | 69.17 (+0.03) | 4.95 (-0.2) | 0.5 (-0.05) | 19 | 0.7 | -158 | 5.79 | -40 | 1.47 | 2730 | 1790.0 | 1780.0 | 1865.0 | 1640.0 |
| 2022-03-04 | 69.14 (+0.03) | 5.15 (-0.08) | 0.55 (+0.01) | 8 | 0.65 | -65 | 5.29 | 6 | 0.49 | 1229 | 1820.0 | 1975.0 | 1980.0 | 1815.0 |
| 2022-02-25 | 69.11 (-0.11) | 5.23 (+0.03) | 0.54 (-0.04) | -91 | 4.93 | 20 | 1.08 | -32 | 1.73 | 1847 | 1905.0 | 2040.0 | 2040.0 | 1805.0 |
| 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 | |||
| 2022-02-18 | 69.22 (+0.19) | 5.2 (+0.05) | 0.58 (0.0) | 159 | 7.51 | 45 | 2.13 | -2 | 0.09 | 2116 | 2050.0 | 2065.0 | 2095.0 | 2005.0 |
| 2022-02-11 | 69.03 (+0.54) | 5.15 (+0.34) | 0.58 (+0.02) | 446 | 10.27 | 276 | 6.35 | 21 | 0.48 | 4344 | 2095.0 | 2010.0 | 2120.0 | 1875.0 |
| 2022-01-26 | 68.49 (+0.01) | 4.81 (+0.12) | 0.56 (-0.02) | 67 | 6.49 | 92 | 8.91 | -14 | 1.36 | 1032 | 2000.0 | 1935.0 | 2025.0 | 1870.0 |
| 2022-01-21 | 68.48 (-0.01) | 4.69 (+0.12) | 0.58 (+0.01) | 25 | 1.15 | 103 | 4.75 | 5 | 0.23 | 2170 | 1935.0 | 1965.0 | 2050.0 | 1910.0 |
| 2022-01-14 | 68.49 (+0.24) | 4.57 (+0.11) | 0.57 (-0.02) | 193 | 10.54 | 86 | 4.7 | -16 | 0.87 | 1831 | 1960.0 | 1885.0 | 2015.0 | 1875.0 |
| 2022-01-07 | 68.25 (-0.05) | 4.46 (-0.03) | 0.59 (-0.02) | -54 | 2.27 | -21 | 0.88 | -19 | 0.8 | 2377 | 1900.0 | 2145.0 | 2200.0 | 1885.0 |
| 2021-12-30 | 68.3 (+0.07) | 4.49 (+0.02) | 0.61 (+0.01) | 45 | 5.97 | 13 | 1.72 | 8 | 1.06 | 754 | 2115.0 | 2060.0 | 2155.0 | 2045.0 |
| 2021-12-24 | 68.23 (-0.58) | 4.47 (+0.16) | 0.6 (-0.01) | -111 | 6.9 | 126 | 7.83 | -5 | 0.31 | 1609 | 2055.0 | 2015.0 | 2125.0 | 1955.0 |
| 2021-12-17 | 68.81 (-0.42) | 4.31 (+0.03) | 0.61 (+0.02) | -297 | 9.07 | 30 | 0.92 | 12 | 0.37 | 3275 | 2035.0 | 1880.0 | 2110.0 | 1825.0 |
| 2021-12-10 | 69.23 (+0.13) | 4.28 (-0.2) | 0.59 (-0.01) | 121 | 4.7 | -166 | 6.45 | -7 | 0.27 | 2574 | 1875.0 | 2070.0 | 2085.0 | 1865.0 |
| 2021-12-03 | 69.1 (-0.92) | 4.48 (-0.02) | 0.6 (-0.02) | -689 | 6.76 | -12 | 0.12 | -14 | 0.14 | 10191 | 2070.0 | 2020.0 | 2240.0 | 2020.0 |
| 2021-11-26 | 70.02 (-0.6) | 4.5 (0.0) | 0.62 (-0.06) | -475 | 11.65 | -1 | 0.02 | -50 | 1.23 | 4079 | 2080.0 | 2095.0 | 2205.0 | 2000.0 |
| 2021-11-19 | 70.62 (-0.09) | 4.5 (+0.1) | 0.68 (+0.01) | -146 | 3.86 | 79 | 2.09 | 6 | 0.16 | 3780 | 2110.0 | 1930.0 | 2170.0 | 1930.0 |
| 2021-11-12 | 70.71 (+0.23) | 4.4 (+0.09) | 0.67 (-0.08) | 157 | 4.53 | 74 | 2.14 | -64 | 1.85 | 3462 | 1925.0 | 1890.0 | 2020.0 | 1855.0 |
| 2021-11-05 | 70.48 (-0.05) | 4.31 (+0.03) | 0.75 (-0.02) | -98 | 4.09 | 22 | 0.92 | -11 | 0.46 | 2396 | 1860.0 | 1785.0 | 1890.0 | 1770.0 |
| 2021-10-29 | 70.53 (-0.62) | 4.28 (-0.15) | 0.77 (+0.07) | -507 | 13.98 | -118 | 3.25 | 52 | 1.43 | 3627 | 1785.0 | 1900.0 | 1915.0 | 1755.0 |
| 2021-10-22 | 71.15 (+0.26) | 4.43 (+0.1) | 0.7 (+0.03) | 207 | 5.98 | 83 | 2.4 | 26 | 0.75 | 3459 | 1900.0 | 1690.0 | 1930.0 | 1680.0 |
| 2021-10-15 | 70.89 (-0.21) | 4.33 (+0.04) | 0.67 (-0.06) | -167 | 6.6 | 27 | 1.07 | -51 | 2.02 | 2531 | 1700.0 | 1670.0 | 1725.0 | 1570.0 |
| 2021-10-08 | 71.1 (-0.73) | 4.29 (+0.18) | 0.73 (+0.02) | -596 | 14.38 | 151 | 3.64 | 13 | 0.31 | 4146 | 1710.0 | 1620.0 | 1720.0 | 1520.0 |
| 2021-10-01 | 71.83 (+0.27) | 4.11 (-0.38) | 0.71 (-0.05) | 130 | 2.55 | -515 | 10.09 | -36 | 0.71 | 5106 | 1620.0 | 1950.0 | 1970.0 | 1590.0 |
| 2021-09-24 | 71.56 (+0.12) | 4.49 (+0.08) | 0.76 (+0.02) | 88 | 3.92 | 69 | 3.08 | 21 | 0.94 | 2243 | 1935.0 | 1775.0 | 1970.0 | 1770.0 |
| 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 | |||
| 2021-09-17 | 71.44 (+0.11) | 4.41 (+0.08) | 0.74 (-0.03) | 100 | 3.15 | 66 | 2.08 | -31 | 0.98 | 3170 | 1830.0 | 1910.0 | 1935.0 | 1780.0 |
| 2021-09-10 | 71.33 (+0.42) | 4.33 (+0.14) | 0.77 (-0.04) | 332 | 11.23 | 107 | 3.62 | -30 | 1.01 | 2956 | 1940.0 | 1875.0 | 1940.0 | 1795.0 |
| 2021-09-03 | 70.91 (+0.26) | 4.19 (+0.37) | 0.81 (+0.1) | 208 | 4.8 | 305 | 7.04 | 79 | 1.82 | 4333 | 1870.0 | 1680.0 | 1950.0 | 1665.0 |
| 2021-08-27 | 70.65 (+0.36) | 3.82 (+0.03) | 0.71 (-0.05) | 296 | 17.79 | 24 | 1.44 | -40 | 2.4 | 1664 | 1680.0 | 1640.0 | 1715.0 | 1635.0 |
| 2021-08-20 | 70.29 (+0.1) | 3.79 (+0.18) | 0.76 (-0.01) | 76 | 3.69 | 140 | 6.8 | -9 | 0.44 | 2058 | 1620.0 | 1620.0 | 1665.0 | 1580.0 |
| 2021-08-13 | 70.19 (-0.04) | 3.61 (+0.2) | 0.77 (-0.09) | -27 | 0.88 | 160 | 5.24 | -74 | 2.42 | 3053 | 1615.0 | 1730.0 | 1730.0 | 1590.0 |
| 2021-08-06 | 70.23 (-0.22) | 3.41 (+0.09) | 0.86 (+0.05) | -177 | 3.69 | 78 | 1.62 | 41 | 0.85 | 4802 | 1750.0 | 1735.0 | 1825.0 | 1700.0 |
| 2021-07-30 | 70.45 (-0.54) | 3.32 (+0.61) | 0.81 (+0.05) | -427 | 8.37 | 491 | 9.63 | 42 | 0.82 | 5101 | 1710.0 | 1645.0 | 1810.0 | 1575.0 |
| 2021-07-23 | 70.99 (-0.55) | 2.71 (+0.66) | 0.76 (+0.05) | -448 | 10.24 | 538 | 12.29 | 37 | 0.85 | 4376 | 1635.0 | 1580.0 | 1730.0 | 1540.0 |
| 2021-07-16 | 71.54 (0.0) | 2.05 (+0.37) | 0.71 (+0.05) | -7 | 0.2 | 300 | 8.6 | 43 | 1.23 | 3489 | 1600.0 | 1465.0 | 1660.0 | 1455.0 |
| 2021-07-09 | 71.54 (+0.23) | 1.68 (-0.12) | 0.66 (-0.04) | 190 | 11.54 | -98 | 5.95 | -32 | 1.94 | 1647 | 1435.0 | 1440.0 | 1480.0 | 1415.0 |
| 2021-07-02 | 71.31 (+0.28) | 1.8 (-0.65) | 0.7 (+0.02) | 229 | 13.05 | -263 | 14.99 | 16 | 0.91 | 1755 | 1420.0 | 1395.0 | 1420.0 | 1360.0 |
| 2021-06-25 | 71.03 (+0.7) | 2.45 (-0.07) | 0.68 (-0.03) | 564 | 28.92 | -64 | 3.28 | -24 | 1.23 | 1950 | 1400.0 | 1445.0 | 1460.0 | 1375.0 |
| 2021-06-18 | 70.33 (+0.11) | 2.52 (-0.11) | 0.71 (+0.06) | 91 | 4.28 | -88 | 4.14 | 51 | 2.4 | 2124 | 1445.0 | 1475.0 | 1510.0 | 1375.0 |
| 2021-06-11 | 70.22 (-0.09) | 2.63 (+0.33) | 0.65 (+0.06) | -74 | 3.38 | 269 | 12.29 | 48 | 2.19 | 2189 | 1475.0 | 1430.0 | 1530.0 | 1395.0 |
| 2021-06-04 | 70.31 (-0.02) | 2.3 (+0.06) | 0.59 (0.0) | 6 | 0.29 | 49 | 2.35 | 0 | 0.0 | 2081 | 1425.0 | 1520.0 | 1545.0 | 1405.0 |
| 2021-05-28 | 70.33 (+0.67) | 2.24 (+0.08) | 0.59 (+0.03) | 520 | 12.52 | 69 | 1.66 | 24 | 0.58 | 4154 | 1500.0 | 1350.0 | 1535.0 | 1345.0 |
| 2021-05-21 | 69.66 (+0.36) | 2.16 (+0.06) | 0.56 (+0.01) | 230 | 6.09 | 43 | 1.14 | 4 | 0.11 | 3777 | 1350.0 | 1250.0 | 1400.0 | 1230.0 |
| 2021-05-14 | 69.3 (+1.03) | 2.1 (+0.17) | 0.55 (-0.07) | 65 | 1.18 | 145 | 2.63 | -51 | 0.93 | 5508 | 1295.0 | 1470.0 | 1470.0 | 1230.0 |
| 2021-05-07 | 68.27 (+0.79) | 1.93 (+0.42) | 0.62 (-0.18) | 641 | 10.46 | 332 | 5.42 | -143 | 2.33 | 6129 | 1445.0 | 1385.0 | 1470.0 | 1270.0 |
| 2021-04-29 | 67.48 (+1.14) | 1.51 (-0.12) | 0.8 (+0.1) | 868 | 19.21 | -90 | 1.99 | 77 | 1.7 | 4518 | 1385.0 | 1200.0 | 1385.0 | 1175.0 |
| 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 | |||
| 2021-04-23 | 66.34 (+0.09) | 1.63 (-0.1) | 0.7 (0.0) | 172 | 10.72 | -86 | 5.36 | -4 | 0.25 | 1604 | 1195.0 | 1235.0 | 1240.0 | 1170.0 |
| 2021-04-16 | 66.25 (+0.14) | 1.73 (-0.25) | 0.7 (-0.01) | 129 | 4.84 | -201 | 7.54 | -1 | 0.04 | 2667 | 1220.0 | 1210.0 | 1230.0 | 1110.0 |
| 2021-04-09 | 66.11 (+0.03) | 1.98 (-0.16) | 0.71 (+0.05) | -52 | 1.95 | -125 | 4.7 | 34 | 1.28 | 2660 | 1210.0 | 1240.0 | 1240.0 | 1160.0 |
| 2021-04-01 | 66.08 (-0.01) | 2.14 (+0.22) | 0.66 (-0.03) | -10 | 0.46 | -9 | 0.41 | -20 | 0.91 | 2188 | 1225.0 | 1210.0 | 1250.0 | 1190.0 |
| 2021-03-26 | 66.09 (+0.13) | 1.92 (-0.34) | 0.69 (+0.02) | 111 | 5.53 | -273 | 13.6 | 19 | 0.95 | 2007 | 1195.0 | 1205.0 | 1230.0 | 1165.0 |
| 2021-03-19 | 65.96 (+0.37) | 2.26 (-0.05) | 0.67 (-0.02) | 284 | 8.83 | -46 | 1.43 | -21 | 0.65 | 3216 | 1220.0 | 1215.0 | 1275.0 | 1165.0 |
| 2021-03-12 | 65.59 (+0.03) | 2.31 (-0.26) | 0.69 (+0.01) | 25 | 0.76 | -211 | 6.39 | 11 | 0.33 | 3300 | 1205.0 | 1215.0 | 1240.0 | 1115.0 |
| 2021-03-05 | 65.56 (+0.21) | 2.57 (-0.03) | 0.68 (-0.02) | 207 | 9.22 | -19 | 0.85 | -15 | 0.67 | 2244 | 1185.0 | 1225.0 | 1275.0 | 1170.0 |
| 2021-02-26 | 65.35 (-0.11) | 2.6 (-1.01) | 0.7 (-0.03) | 35 | 0.66 | -816 | 15.48 | -29 | 0.55 | 5273 | 1185.0 | 1405.0 | 1440.0 | 1180.0 |
| 2021-02-19 | 65.46 (+0.29) | 3.61 (-0.04) | 0.73 (-0.01) | 260 | 8.92 | -32 | 1.1 | -5 | 0.17 | 2916 | 1385.0 | 1365.0 | 1410.0 | 1335.0 |
| 2021-02-05 | 65.17 (-0.22) | 3.65 (+0.05) | 0.74 (+0.04) | -144 | 3.42 | 43 | 1.02 | 29 | 0.69 | 4214 | 1325.0 | 1230.0 | 1325.0 | 1195.0 |
| 2021-01-29 | 65.39 (-0.24) | 3.6 (-0.26) | 0.7 (-0.03) | -198 | 4.72 | -210 | 5.01 | -20 | 0.48 | 4192 | 1210.0 | 1360.0 | 1380.0 | 1195.0 |
| 2021-01-22 | 65.63 (+0.34) | 3.86 (-0.02) | 0.73 (-0.07) | 231 | 4.74 | -22 | 0.45 | -56 | 1.15 | 4873 | 1375.0 | 1300.0 | 1440.0 | 1225.0 |
| 2021-01-15 | 65.29 (+0.2) | 3.88 (+0.2) | 0.8 (0.0) | 158 | 2.68 | 167 | 2.83 | -1 | 0.02 | 5891 | 1280.0 | 1240.0 | 1350.0 | 1205.0 |
| 2021-01-08 | 65.09 (+0.69) | 3.68 (+0.1) | 0.8 (+0.17) | 513 | 9.18 | 81 | 1.45 | 133 | 2.38 | 5589 | 1240.0 | 1110.0 | 1270.0 | 1090.0 |
| 2020-12-31 | 64.4 (-0.02) | 3.58 (-0.55) | 0.63 (+0.02) | -13 | 0.74 | -69 | 3.91 | 22 | 1.25 | 1764 | 1110.0 | 1085.0 | 1120.0 | 1065.0 |
| 2020-12-25 | 64.42 (+0.31) | 4.13 (-0.34) | 0.61 (-0.01) | 265 | 10.1 | -276 | 10.52 | -8 | 0.3 | 2624 | 1090.0 | 1160.0 | 1170.0 | 1070.0 |
| 2020-12-18 | 64.11 (+0.4) | 4.47 (-0.09) | 0.62 (-0.03) | 305 | 4.58 | -74 | 1.11 | -31 | 0.47 | 6656 | 1140.0 | 1160.0 | 1270.0 | 1115.0 |
| 2020-12-11 | 63.71 (+1.11) | 4.56 (-0.02) | 0.65 (0.0) | 884 | 20.51 | -18 | 0.42 | 2 | 0.05 | 4311 | 1135.0 | 1055.0 | 1160.0 | 1040.0 |
| 2020-12-04 | 62.6 (+0.67) | 4.58 (-0.69) | 0.65 (+0.04) | 545 | 9.78 | -552 | 9.9 | 33 | 0.59 | 5573 | 1050.0 | 1050.0 | 1075.0 | 1015.0 |
| 2020-11-27 | 61.93 (+0.19) | 5.27 (-0.74) | 0.61 (-0.02) | 167 | 3.49 | -598 | 12.51 | -19 | 0.4 | 4780 | 1045.0 | 1095.0 | 1130.0 | 1030.0 |
| 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 | |||
| 2020-11-20 | 61.74 (-0.46) | 6.01 (-0.31) | 0.63 (+0.06) | -384 | 8.46 | -252 | 5.55 | 50 | 1.1 | 4541 | 1085.0 | 1050.0 | 1105.0 | 1035.0 |
| 2020-11-13 | 62.2 (-0.88) | 6.32 (-0.89) | 0.57 (-0.07) | -712 | 12.04 | -717 | 12.13 | -58 | 0.98 | 5913 | 1045.0 | 1160.0 | 1190.0 | 1020.0 |
| 2020-11-06 | 63.08 (+0.51) | 7.21 (-0.02) | 0.64 (+0.02) | 422 | 10.19 | -19 | 0.46 | 21 | 0.51 | 4143 | 1135.0 | 1085.0 | 1205.0 | 1050.0 |
| 2020-10-30 | 62.57 (-0.01) | 7.23 (-0.16) | 0.62 (+0.03) | -39 | 1.04 | -127 | 3.37 | 26 | 0.69 | 3766 | 1090.0 | 1115.0 | 1150.0 | 1050.0 |
| 2020-10-23 | 62.58 (-1.07) | 7.39 (-0.17) | 0.59 (0.0) | -924 | 26.65 | -135 | 3.89 | -3 | 0.09 | 3467 | 1100.0 | 1175.0 | 1180.0 | 1090.0 |
| 2020-10-16 | 63.65 (+0.04) | 7.56 (+0.17) | 0.59 (-0.11) | 17 | 0.38 | 138 | 3.11 | -87 | 1.96 | 4443 | 1175.0 | 1135.0 | 1200.0 | 1110.0 |
| 2020-10-08 | 63.61 (-0.19) | 7.39 (-0.01) | 0.7 (+0.11) | -104 | 4.31 | -8 | 0.33 | 84 | 3.48 | 2412 | 1135.0 | 1050.0 | 1140.0 | 1040.0 |
| 2020-09-30 | 63.8 (+0.18) | 7.4 (+0.6) | 0.59 (-0.04) | 119 | 5.29 | -64 | 2.85 | -33 | 1.47 | 2249 | 1050.0 | 1040.0 | 1055.0 | 997.0 |
| 2020-09-25 | 63.62 (+0.25) | 6.8 (-0.2) | 0.63 (-0.17) | 223 | 5.34 | -161 | 3.86 | -134 | 3.21 | 4176 | 1025.0 | 1130.0 | 1135.0 | 1015.0 |
| 2020-09-18 | 63.37 (+0.17) | 7.0 (-0.14) | 0.8 (+0.16) | 125 | 1.87 | -115 | 1.72 | 130 | 1.94 | 6700 | 1135.0 | 1150.0 | 1215.0 | 1095.0 |
| 2020-09-11 | 63.2 (+0.61) | 7.14 (-0.29) | 0.64 (-0.06) | 503 | 9.64 | -231 | 4.43 | -52 | 1.0 | 5217 | 1120.0 | 1095.0 | 1145.0 | 999.0 |
| 2020-09-04 | 62.59 (+0.87) | 7.43 (+0.09) | 0.7 (+0.04) | 674 | 12.57 | 71 | 1.32 | 34 | 0.63 | 5364 | 1090.0 | 1045.0 | 1220.0 | 1020.0 |
| 2020-08-28 | 61.72 (-0.11) | 7.34 (-0.26) | 0.66 (-0.1) | -109 | 2.73 | -210 | 5.25 | -81 | 2.02 | 4000 | 1025.0 | 1075.0 | 1150.0 | 1025.0 |
| 2020-08-21 | 61.83 (-0.44) | 7.6 (+0.32) | 0.76 (-0.05) | -355 | 5.91 | 257 | 4.28 | -40 | 0.67 | 6004 | 1080.0 | 1135.0 | 1185.0 | 1030.0 |
| 2020-08-14 | 62.27 (+0.24) | 7.28 (-0.14) | 0.81 (-0.06) | 679 | 9.07 | -54 | 0.72 | -41 | 0.55 | 7484 | 1130.0 | 1205.0 | 1210.0 | 1040.0 |
| 2020-08-07 | 62.03 (-0.2) | 7.42 (+0.04) | 0.87 (-0.09) | -81 | 1.32 | 26 | 0.43 | -75 | 1.23 | 6115 | 1200.0 | 1295.0 | 1320.0 | 1165.0 |
| 2020-07-31 | 62.23 (-0.02) | 7.38 (+0.08) | 0.96 (+0.26) | 78 | 1.0 | 67 | 0.86 | 211 | 2.7 | 7802 | 1275.0 | 1065.0 | 1275.0 | 1030.0 |
| 2020-07-24 | 62.25 (+0.17) | 7.3 (-0.73) | 0.7 (-0.17) | 141 | 2.83 | -582 | 11.68 | -138 | 2.77 | 4981 | 1025.0 | 1080.0 | 1110.0 | 998.0 |
| 2020-07-17 | 62.08 (+0.16) | 8.03 (-0.51) | 0.87 (-0.06) | 124 | 1.81 | -410 | 5.98 | -46 | 0.67 | 6851 | 1075.0 | 1070.0 | 1135.0 | 1015.0 |
| 2020-07-10 | 61.92 (-0.1) | 8.54 (-0.6) | 0.93 (-0.09) | -96 | 1.62 | -480 | 8.11 | -71 | 1.2 | 5921 | 1060.0 | 1080.0 | 1170.0 | 1060.0 |
| 2020-07-03 | 62.02 (+0.04) | 9.14 (-1.68) | 1.02 (-0.11) | -6 | 0.1 | -61 | 1.05 | -88 | 1.52 | 5800 | 1085.0 | 1030.0 | 1105.0 | 977.0 |
| 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 | |||
| 2020-06-24 | 61.98 (+0.28) | 10.82 (+0.11) | 1.13 (+0.13) | 235 | 6.27 | 83 | 2.21 | 102 | 2.72 | 3749 | 1035.0 | 1000.0 | 1070.0 | 981.0 |
| 2020-06-19 | 61.7 (+0.39) | 10.71 (+0.02) | 1.0 (0.0) | 354 | 4.85 | 19 | 0.26 | 3 | 0.04 | 7295 | 992.0 | 962.0 | 1020.0 | 911.0 |
| 2020-06-12 | 61.31 (-0.7) | 10.69 (+0.47) | 1.0 (+0.12) | -562 | 5.53 | 375 | 3.69 | 95 | 0.93 | 10164 | 945.0 | 885.0 | 995.0 | 872.0 |
| 2020-06-05 | 62.01 (-1.24) | 10.22 (-0.26) | 0.88 (+0.05) | -1065 | 12.78 | -205 | 2.46 | 35 | 0.42 | 8335 | 871.0 | 883.0 | 908.0 | 826.0 |
| 2020-05-29 | 63.25 (-1.56) | 10.48 (+0.37) | 0.83 (+0.01) | -1167 | 14.39 | 293 | 3.61 | 15 | 0.18 | 8112 | 860.0 | 870.0 | 986.0 | 860.0 |
| 2020-05-22 | 64.81 (-0.8) | 10.11 (+0.19) | 0.82 (+0.03) | -686 | 11.76 | 152 | 2.61 | 22 | 0.38 | 5834 | 854.0 | 879.0 | 907.0 | 850.0 |
| 2020-05-15 | 65.61 (-0.34) | 9.92 (+0.66) | 0.79 (-0.04) | -225 | 3.34 | 531 | 7.88 | -29 | 0.43 | 6741 | 892.0 | 783.0 | 892.0 | 773.0 |
| 2020-05-08 | 65.95 (+0.13) | 9.26 (+0.23) | 0.83 (+0.1) | -86 | 1.34 | 190 | 2.96 | 80 | 1.25 | 6421 | 782.0 | 732.0 | 785.0 | 731.0 |
| 2020-04-30 | 65.82 (-0.02) | 9.03 (-0.09) | 0.73 (+0.06) | -103 | 3.29 | -76 | 2.43 | 48 | 1.53 | 3131 | 738.0 | 725.0 | 739.0 | 699.0 |
| 2020-04-24 | 65.84 (+0.26) | 9.12 (+0.2) | 0.67 (-0.03) | 198 | 3.97 | 164 | 3.29 | -26 | 0.52 | 4990 | 725.0 | 693.0 | 748.0 | 683.0 |
| 2020-04-17 | 65.58 (-0.15) | 8.92 (+0.27) | 0.7 (+0.12) | -172 | 4.36 | 216 | 5.47 | 93 | 2.36 | 3949 | 692.0 | 660.0 | 698.0 | 656.0 |
| 2020-04-10 | 65.73 (+0.52) | 8.65 (+0.16) | 0.58 (-0.02) | 393 | 7.99 | 123 | 2.5 | -14 | 0.28 | 4918 | 660.0 | 659.0 | 692.0 | 646.0 |
| 2020-04-01 | 65.21 (-0.06) | 8.49 (+1.83) | 0.6 (+0.03) | -59 | 1.93 | 316 | 10.34 | 20 | 0.65 | 3056 | 650.0 | 621.0 | 681.0 | 620.0 |
| 2020-03-27 | 65.27 (-0.19) | 6.66 (+0.62) | 0.57 (+0.02) | -169 | 3.04 | 488 | 8.78 | 21 | 0.38 | 5555 | 630.0 | 539.0 | 675.0 | 524.0 |
| 2020-03-20 | 65.46 (-1.25) | 6.04 (+0.36) | 0.55 (-0.06) | -973 | 11.25 | 288 | 3.33 | -46 | 0.53 | 8648 | 564.0 | 581.0 | 626.0 | 526.0 |
| 2020-03-13 | 66.71 (-0.41) | 5.68 (-0.16) | 0.61 (-0.22) | -349 | 4.36 | -121 | 1.51 | -183 | 2.29 | 8002 | 590.0 | 700.0 | 704.0 | 541.0 |
| 2020-03-06 | 67.12 (+0.2) | 5.84 (+0.51) | 0.83 (+0.01) | 121 | 1.38 | 405 | 4.63 | 9 | 0.1 | 8749 | 715.0 | 656.0 | 727.0 | 653.0 |
| 2020-02-27 | 66.92 (+0.21) | 5.33 (+0.04) | 0.82 (-0.01) | 205 | 4.18 | 31 | 0.63 | -7 | 0.14 | 4907 | 668.0 | 721.0 | 729.0 | 667.0 |
| 2020-02-21 | 66.71 (-0.23) | 5.29 (+0.19) | 0.83 (-0.11) | -171 | 2.95 | 153 | 2.64 | -89 | 1.54 | 5794 | 735.0 | 748.0 | 773.0 | 728.0 |
| 2020-02-14 | 66.94 (-0.55) | 5.1 (+0.15) | 0.94 (+0.26) | -447 | 4.86 | 122 | 1.33 | 211 | 2.3 | 9191 | 770.0 | 657.0 | 770.0 | 651.0 |
| 2020-02-07 | 67.49 (+0.33) | 4.95 (+0.25) | 0.68 (+0.04) | 270 | 5.6 | 203 | 4.21 | 28 | 0.58 | 4820 | 658.0 | 623.0 | 692.0 | 604.0 |
| 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 | |||
| 2020-01-31 | 67.16 (+0.13) | 4.7 (-0.03) | 0.64 (-0.09) | 95 | 5.63 | -25 | 1.48 | -67 | 3.97 | 1686 | 637.0 | 645.0 | 648.0 | 616.0 |
| 2020-01-20 | 67.03 (+0.39) | 4.73 (+0.04) | 0.73 (+0.04) | 311 | 22.41 | 28 | 2.02 | 32 | 2.31 | 1388 | 675.0 | 643.0 | 679.0 | 642.0 |
| 2020-01-17 | 66.64 (+1.93) | 4.69 (+0.06) | 0.69 (-0.01) | 1534 | 29.15 | 51 | 0.97 | -12 | 0.23 | 5263 | 639.0 | 619.0 | 648.0 | 617.0 |
| 2020-01-10 | 64.71 (+0.9) | 4.63 (-0.15) | 0.7 (+0.01) | 720 | 26.45 | -125 | 4.59 | 13 | 0.48 | 2722 | 610.0 | 589.0 | 611.0 | 571.0 |
| 2020-01-03 | 63.81 (+0.09) | 4.78 (-0.23) | 0.69 (-0.05) | 69 | 5.58 | -184 | 14.89 | -42 | 3.4 | 1236 | 589.0 | 614.0 | 614.0 | 588.0 |
| 2019-12-31 | 63.72 (+0.05) | 5.01 (+0.08) | 0.74 (+0.01) | 40 | 6.05 | 7 | 1.06 | 12 | 1.82 | 661 | 615.0 | 606.0 | 620.0 | 601.0 |
| 2019-12-27 | 63.67 (+0.01) | 4.93 (-0.01) | 0.73 (-0.02) | 6 | 0.95 | -8 | 1.26 | -18 | 2.84 | 633 | 606.0 | 605.0 | 610.0 | 597.0 |
| 2019-12-20 | 63.66 (+0.48) | 4.94 (+0.04) | 0.75 (-0.01) | 385 | 16.78 | 34 | 1.48 | -9 | 0.39 | 2294 | 600.0 | 610.0 | 622.0 | 599.0 |
| 2019-12-13 | 63.18 (+0.27) | 4.9 (+0.01) | 0.76 (+0.09) | 213 | 9.17 | 6 | 0.26 | 73 | 3.14 | 2322 | 608.0 | 592.0 | 618.0 | 582.0 |
| 2019-12-06 | 62.91 (-0.14) | 4.89 (0.0) | 0.67 (-0.01) | -89 | 6.37 | -2 | 0.14 | -7 | 0.5 | 1398 | 589.0 | 599.0 | 601.0 | 582.0 |
| 2019-11-29 | 63.05 (-0.01) | 4.89 (+0.23) | 0.68 (0.0) | 31 | 1.44 | 189 | 8.75 | 0 | 0.0 | 2159 | 599.0 | 585.0 | 618.0 | 584.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 49.2 (-1.48) | 1.72 (-1.09) | 1.57 (+0.02) | -1364 | 5.91 | -884 | 3.83 | 16 | 0.07 | 23085 | 783.0 | 839.0 | 887.0 | 782.0 |
| 2024-06-28 | 50.68 (-4.19) | 2.81 (+0.81) | 1.55 (+0.22) | -2535 | 6.54 | 659 | 1.7 | 183 | 0.47 | 38782 | 838.0 | 780.0 | 927.0 | 759.0 |
| 2024-05-31 | 54.87 (-1.72) | 2.0 (-0.57) | 1.33 (+0.01) | -2591 | 7.49 | -467 | 1.35 | 4 | 0.01 | 34584 | 769.0 | 748.0 | 826.0 | 705.0 |
| 2024-04-30 | 56.59 (+2.31) | 2.57 (-2.45) | 1.32 (+0.07) | 1178 | 3.96 | -2350 | 7.9 | 55 | 0.18 | 29760 | 749.0 | 937.0 | 950.0 | 704.0 |
| 2024-03-29 | 54.28 (-2.32) | 5.02 (-0.44) | 1.25 (+0.1) | -1905 | 6.39 | -356 | 1.19 | 87 | 0.29 | 29820 | 934.0 | 1030.0 | 1120.0 | 913.0 |
| 2024-02-29 | 56.6 (-0.59) | 5.46 (-1.24) | 1.15 (+0.02) | -518 | 2.11 | -1011 | 4.12 | 18 | 0.07 | 24558 | 1015.0 | 1110.0 | 1345.0 | 998.0 |
| 2024-01-31 | 57.19 (+1.47) | 6.7 (-0.65) | 1.13 (+0.02) | 972 | 4.41 | -394 | 1.79 | 14 | 0.06 | 22017 | 1115.0 | 1200.0 | 1215.0 | 1045.0 |
| 2023-12-29 | 55.72 (+1.08) | 7.35 (+1.73) | 1.11 (-0.01) | 847 | 3.16 | 1401 | 5.23 | -14 | 0.05 | 26804 | 1200.0 | 1085.0 | 1270.0 | 1020.0 |
| 2023-11-30 | 54.64 (+2.18) | 5.62 (-1.69) | 1.12 (+0.05) | 2514 | 8.25 | -1369 | 4.49 | 48 | 0.16 | 30465 | 1075.0 | 1095.0 | 1140.0 | 981.0 |
| 2023-10-31 | 52.46 (-0.25) | 7.31 (+0.06) | 1.07 (+0.01) | -464 | 1.53 | 349 | 1.15 | 2 | 0.01 | 30270 | 1055.0 | 1000.0 | 1185.0 | 965.0 |
| 2023-09-28 | 52.71 (-1.89) | 7.25 (+2.93) | 1.06 (-0.14) | -1774 | 6.47 | 2384 | 8.7 | -106 | 0.39 | 27404 | 984.0 | 894.0 | 1125.0 | 868.0 |
| 2023-08-31 | 54.6 (-1.78) | 4.32 (+0.48) | 1.2 (-0.02) | -1690 | 9.0 | 388 | 2.07 | -24 | 0.13 | 18782 | 898.0 | 945.0 | 973.0 | 774.0 |
| 2023-07-31 | 56.38 (-1.32) | 3.84 (-2.36) | 1.22 (+0.08) | -918 | 4.16 | -1960 | 8.89 | 74 | 0.34 | 22056 | 920.0 | 1095.0 | 1100.0 | 839.0 |
| 2023-06-30 | 57.7 (-1.82) | 6.2 (-0.01) | 1.14 (+0.03) | -1643 | 8.2 | -11 | 0.05 | 18 | 0.09 | 20025 | 1075.0 | 1020.0 | 1235.0 | 1010.0 |
| 2023-05-31 | 59.52 (-2.69) | 6.21 (+0.11) | 1.11 (+0.01) | -2371 | 11.3 | 86 | 0.41 | 7 | 0.03 | 20974 | 1020.0 | 954.0 | 1055.0 | 896.0 |
| 2023-04-28 | 62.21 (-1.72) | 6.1 (+0.9) | 1.1 (-0.08) | -1320 | 4.39 | 735 | 2.44 | -62 | 0.21 | 30094 | 938.0 | 1020.0 | 1150.0 | 887.0 |
| 2023-03-31 | 63.93 (-1.45) | 5.2 (+2.35) | 1.18 (+0.12) | -1245 | 3.67 | 1743 | 5.14 | 91 | 0.27 | 33897 | 1050.0 | 945.0 | 1165.0 | 943.0 |
| 2023-02-24 | 65.38 (-1.69) | 2.85 (-0.86) | 1.06 (+0.31) | -1360 | 6.02 | -695 | 3.08 | 254 | 1.12 | 22586 | 962.0 | 929.0 | 1020.0 | 866.0 |
| 2023-01-31 | 67.07 (+0.9) | 3.71 (-0.31) | 0.75 (+0.04) | 992 | 7.14 | -257 | 1.85 | 30 | 0.22 | 13893 | 922.0 | 763.0 | 975.0 | 763.0 |
| 2022-12-30 | 66.17 (-2.1) | 4.02 (+0.55) | 0.71 (-0.08) | -1815 | 8.13 | 455 | 2.04 | -60 | 0.27 | 22323 | 773.0 | 818.0 | 889.0 | 768.0 |
| 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 | |||
| 2022-11-30 | 68.27 (+0.19) | 3.47 (-0.21) | 0.79 (+0.09) | -18 | 0.04 | -173 | 0.36 | 74 | 0.15 | 48416 | 794.0 | 592.0 | 823.0 | 577.0 |
| 2022-10-31 | 68.08 (-3.32) | 3.68 (+0.91) | 0.7 (+0.09) | -2923 | 7.48 | 898 | 2.3 | 70 | 0.18 | 39080 | 609.0 | 592.0 | 746.0 | 586.0 |
| 2022-09-30 | 71.4 (-0.82) | 2.77 (+0.16) | 0.61 (-0.01) | -754 | 3.81 | 130 | 0.66 | -7 | 0.04 | 19797 | 592.0 | 854.0 | 858.0 | 574.0 |
| 2022-08-31 | 72.22 (+1.19) | 2.61 (-0.42) | 0.62 (+0.07) | 934 | 3.64 | -344 | 1.34 | 58 | 0.23 | 25632 | 863.0 | 1130.0 | 1130.0 | 839.0 |
| 2022-07-29 | 71.03 (+0.53) | 3.03 (-0.07) | 0.55 (+0.03) | 381 | 2.41 | -57 | 0.36 | 25 | 0.16 | 15778 | 1125.0 | 1150.0 | 1215.0 | 961.0 |
| 2022-06-30 | 70.5 (-0.76) | 3.1 (-0.39) | 0.52 (0.0) | -609 | 6.62 | -118 | 1.28 | -1 | 0.01 | 9199 | 1150.0 | 1540.0 | 1570.0 | 1150.0 |
| 2022-05-31 | 71.26 (+1.05) | 3.49 (+0.11) | 0.52 (0.0) | 30 | 0.26 | 92 | 0.78 | 2 | 0.02 | 11723 | 1505.0 | 1425.0 | 1550.0 | 1320.0 |
| 2022-04-29 | 70.21 (+0.2) | 3.38 (-1.29) | 0.52 (+0.02) | 115 | 0.77 | -1052 | 7.03 | 18 | 0.12 | 14969 | 1435.0 | 1770.0 | 1790.0 | 1225.0 |
| 2022-03-31 | 70.01 (+0.9) | 4.67 (-0.56) | 0.5 (-0.04) | 890 | 7.89 | -572 | 5.07 | -34 | 0.3 | 11277 | 1810.0 | 1975.0 | 1980.0 | 1565.0 |
| 2022-02-25 | 69.11 (+0.62) | 5.23 (+0.42) | 0.54 (-0.02) | 514 | 6.19 | 341 | 4.1 | -13 | 0.16 | 8308 | 1905.0 | 2010.0 | 2120.0 | 1805.0 |
| 2022-01-26 | 68.49 (+0.19) | 4.81 (+0.32) | 0.56 (-0.05) | 231 | 3.12 | 260 | 3.51 | -44 | 0.59 | 7412 | 2000.0 | 2145.0 | 2200.0 | 1870.0 |
| 2021-12-30 | 68.3 (-1.49) | 4.49 (-0.01) | 0.61 (0.0) | -709 | 7.06 | -12 | 0.12 | -3 | 0.03 | 10048 | 2115.0 | 2130.0 | 2155.0 | 1825.0 |
| 2021-11-30 | 69.79 (-0.74) | 4.5 (+0.22) | 0.61 (-0.16) | -784 | 3.55 | 177 | 0.8 | -122 | 0.55 | 22077 | 2130.0 | 1785.0 | 2240.0 | 1770.0 |
| 2021-10-29 | 70.53 (-1.22) | 4.28 (+0.18) | 0.77 (+0.05) | -995 | 6.93 | 144 | 1.0 | 35 | 0.24 | 14348 | 1785.0 | 1655.0 | 1930.0 | 1520.0 |
| 2021-09-30 | 71.75 (+0.85) | 4.1 (+0.26) | 0.72 (-0.03) | 585 | 3.61 | 12 | 0.07 | -25 | 0.15 | 16226 | 1655.0 | 1765.0 | 1970.0 | 1610.0 |
| 2021-08-31 | 70.9 (+0.45) | 3.84 (+0.52) | 0.75 (-0.06) | 373 | 2.97 | 421 | 3.35 | -49 | 0.39 | 12577 | 1750.0 | 1735.0 | 1825.0 | 1580.0 |
| 2021-07-30 | 70.45 (-0.73) | 3.32 (+1.45) | 0.81 (+0.13) | -591 | 3.87 | 1174 | 7.68 | 105 | 0.69 | 15287 | 1710.0 | 1390.0 | 1810.0 | 1370.0 |
| 2021-06-30 | 71.18 (+0.81) | 1.87 (-0.38) | 0.68 (+0.08) | 669 | 7.3 | -49 | 0.53 | 65 | 0.71 | 9162 | 1385.0 | 1535.0 | 1545.0 | 1360.0 |
| 2021-05-31 | 70.37 (+2.89) | 2.25 (+0.74) | 0.6 (-0.2) | 1502 | 7.57 | 598 | 3.01 | -155 | 0.78 | 19837 | 1530.0 | 1385.0 | 1535.0 | 1230.0 |
| 2021-04-29 | 67.48 (+1.44) | 1.51 (-0.63) | 0.8 (+0.14) | 1156 | 9.62 | -507 | 4.22 | 107 | 0.89 | 12021 | 1385.0 | 1240.0 | 1385.0 | 1110.0 |
| 2021-03-31 | 66.04 (+0.69) | 2.14 (-0.46) | 0.66 (-0.04) | 578 | 4.67 | -553 | 4.46 | -27 | 0.22 | 12388 | 1225.0 | 1225.0 | 1275.0 | 1115.0 |
| 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 | 65.35 (-0.04) | 2.6 (-1.0) | 0.7 (0.0) | 151 | 1.22 | -805 | 6.49 | -5 | 0.04 | 12404 | 1185.0 | 1230.0 | 1440.0 | 1180.0 |
| 2021-01-29 | 65.39 (+0.99) | 3.6 (+0.02) | 0.7 (+0.07) | 704 | 3.43 | 16 | 0.08 | 56 | 0.27 | 20547 | 1210.0 | 1110.0 | 1440.0 | 1090.0 |
| 2020-12-31 | 64.4 (+2.37) | 3.58 (-1.53) | 0.63 (+0.02) | 1909 | 9.81 | -858 | 4.41 | 21 | 0.11 | 19458 | 1110.0 | 1045.0 | 1270.0 | 1015.0 |
| 2020-11-30 | 62.03 (-0.54) | 5.11 (-2.12) | 0.61 (-0.01) | -430 | 2.06 | -1717 | 8.24 | -9 | 0.04 | 20850 | 1035.0 | 1085.0 | 1205.0 | 1020.0 |
| 2020-10-30 | 62.57 (-1.23) | 7.23 (-0.17) | 0.62 (+0.03) | -1050 | 7.45 | -132 | 0.94 | 20 | 0.14 | 14090 | 1090.0 | 1050.0 | 1200.0 | 1040.0 |
| 2020-09-30 | 63.8 (+1.84) | 7.4 (+0.15) | 0.59 (-0.07) | 1450 | 6.27 | -426 | 1.84 | -58 | 0.25 | 23121 | 1050.0 | 1030.0 | 1220.0 | 997.0 |
| 2020-08-31 | 61.96 (-0.27) | 7.25 (-0.13) | 0.66 (-0.3) | 328 | 1.36 | -55 | 0.23 | -234 | 0.97 | 24192 | 1040.0 | 1295.0 | 1320.0 | 1025.0 |
| 2020-07-31 | 62.23 (+0.2) | 7.38 (-1.78) | 0.96 (+0.03) | 228 | 0.78 | -1423 | 4.9 | 30 | 0.1 | 29048 | 1275.0 | 993.0 | 1275.0 | 993.0 |
| 2020-06-30 | 62.03 (-1.22) | 9.16 (-1.32) | 0.93 (+0.1) | -1025 | 3.22 | 229 | 0.72 | 73 | 0.23 | 31853 | 982.0 | 883.0 | 1070.0 | 826.0 |
| 2020-05-29 | 63.25 (-2.57) | 10.48 (+1.45) | 0.83 (+0.1) | -2164 | 7.98 | 1166 | 4.3 | 88 | 0.32 | 27109 | 860.0 | 732.0 | 986.0 | 731.0 |
| 2020-04-30 | 65.82 (+0.6) | 9.03 (+0.54) | 0.73 (+0.15) | 312 | 1.79 | 434 | 2.49 | 117 | 0.67 | 17452 | 738.0 | 653.0 | 748.0 | 638.0 |
| 2020-03-31 | 65.22 (-1.7) | 8.49 (+3.16) | 0.58 (-0.24) | -1425 | 4.25 | 1369 | 4.08 | -195 | 0.58 | 33548 | 645.0 | 656.0 | 727.0 | 524.0 |
| 2020-02-27 | 66.92 (-0.24) | 5.33 (+0.63) | 0.82 (+0.18) | -143 | 0.58 | 509 | 2.06 | 143 | 0.58 | 24714 | 668.0 | 623.0 | 773.0 | 604.0 |
| 2020-01-31 | 67.16 (+3.44) | 4.7 (-0.31) | 0.64 (-0.1) | 2729 | 22.19 | -255 | 2.07 | -76 | 0.62 | 12297 | 637.0 | 614.0 | 679.0 | 571.0 |
| 2019-12-31 | 63.72 (+0.67) | 5.01 (+0.12) | 0.74 (+0.06) | 555 | 7.59 | 37 | 0.51 | 51 | 0.7 | 7311 | 615.0 | 599.0 | 622.0 | 582.0 |
| 2019-11-29 | 63.05 (+1.58) | 4.89 (-0.06) | 0.68 (-0.04) | 1310 | 8.56 | -44 | 0.29 | -33 | 0.22 | 15295 | 599.0 | 589.0 | 645.0 | 557.0 |
| 2019-10-31 | 61.47 (+1.33) | 4.95 (-1.0) | 0.72 (+0.11) | 976 | 7.59 | -804 | 6.25 | 83 | 0.65 | 12867 | 589.0 | 546.0 | 601.0 | 538.0 |
| 2019-09-27 | 60.14 (+0.73) | 5.95 (-0.88) | 0.61 (-0.02) | 585 | 10.65 | -616 | 11.21 | -12 | 0.22 | 5493 | 540.0 | 544.0 | 556.0 | 532.0 |
| 2019-08-30 | 59.41 () | 6.83 () | 0.63 () | 363 | 5.25 | 41 | 0.59 | -54 | 0.78 | 6910 | 544.0 | 524.0 | 597.0 | 518.0 |
