- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 63.48 (-0.51) | 2.15 (0.0) | 2.34 (+0.02) | -552 | 21.39 | 0 | 0.0 | 28 | 1.08 | 2581 | 220.5 | 224.0 | 228.0 | 220.5 |
| 2024-11-20 | 63.99 (-0.11) | 2.15 (0.0) | 2.32 (0.0) | -123 | 2.95 | 0 | 0.0 | -4 | 0.1 | 4175 | 224.5 | 224.0 | 231.5 | 221.0 |
| 2024-11-19 | 64.1 (+0.13) | 2.15 (0.0) | 2.32 (+0.13) | 641 | 16.38 | 0 | 0.0 | 139 | 3.55 | 3914 | 225.5 | 211.5 | 226.5 | 210.0 |
| 2024-11-18 | 63.97 (-0.56) | 2.15 (0.0) | 2.19 (-0.04) | -599 | 24.23 | 0 | 0.0 | -44 | 1.78 | 2472 | 208.5 | 217.5 | 218.0 | 208.5 |
| 2024-11-15 | 64.53 (-0.13) | 2.15 (0.0) | 2.23 (-0.09) | -136 | 4.53 | 0 | 0.0 | -95 | 3.16 | 3002 | 217.5 | 226.0 | 228.0 | 217.5 |
| 2024-11-14 | 64.66 (-0.66) | 2.15 (0.0) | 2.32 (-0.2) | -717 | 15.21 | 0 | 0.0 | -212 | 4.5 | 4715 | 225.0 | 231.5 | 237.5 | 224.5 |
| 2024-11-13 | 65.32 (+1.03) | 2.15 (0.0) | 2.52 (+0.16) | 1116 | 12.36 | 0 | 0.0 | 166 | 1.84 | 9031 | 235.0 | 228.0 | 241.0 | 220.0 |
| 2024-11-12 | 64.29 (+0.71) | 2.15 (0.0) | 2.36 (-0.11) | 775 | 17.7 | 0 | 0.0 | -109 | 2.49 | 4378 | 230.0 | 237.5 | 240.0 | 230.0 |
| 2024-11-11 | 63.58 (-0.23) | 2.15 (+0.05) | 2.47 (-0.15) | -240 | 4.28 | 50 | 0.89 | -164 | 2.92 | 5612 | 241.0 | 247.0 | 247.0 | 237.0 |
| 2024-11-08 | 63.81 (-0.63) | 2.1 (+0.01) | 2.62 (-0.22) | -689 | 4.35 | 12 | 0.08 | -243 | 1.53 | 15852 | 244.5 | 242.0 | 254.0 | 236.5 |
| 2024-11-07 | 64.44 (+0.61) | 2.09 (+0.1) | 2.84 (+0.32) | 601 | 3.98 | 105 | 0.69 | 351 | 2.32 | 15117 | 239.0 | 236.0 | 254.5 | 234.5 |
| 2024-11-06 | 63.83 (+0.5) | 1.99 (+0.19) | 2.52 (+0.03) | 532 | 11.91 | 208 | 4.66 | 32 | 0.72 | 4465 | 234.5 | 233.0 | 236.0 | 229.5 |
| 2024-11-05 | 63.33 (+0.19) | 1.8 (+0.03) | 2.49 (-0.03) | 147 | 1.55 | 30 | 0.32 | -31 | 0.33 | 9499 | 232.5 | 228.5 | 237.0 | 228.5 |
| 2024-11-04 | 63.14 (-0.09) | 1.77 (+0.01) | 2.52 (+0.2) | -109 | 2.12 | 15 | 0.29 | 209 | 4.06 | 5148 | 227.5 | 210.5 | 228.5 | 208.0 |
| 2024-11-01 | 63.23 (+0.08) | 1.76 (+0.01) | 2.32 (-0.06) | 58 | 2.59 | 10 | 0.45 | -66 | 2.94 | 2243 | 212.5 | 204.0 | 214.0 | 201.0 |
| 2024-10-30 | 63.15 (-0.2) | 1.75 (-0.35) | 2.38 (+0.07) | -223 | 4.81 | -385 | 8.31 | 79 | 1.71 | 4633 | 209.5 | 212.5 | 218.5 | 207.0 |
| 2024-10-29 | 63.35 (-0.03) | 2.1 (-0.18) | 2.31 (+0.01) | -6 | 0.11 | -186 | 3.39 | 12 | 0.22 | 5484 | 212.0 | 213.5 | 215.0 | 204.5 |
| 2024-10-28 | 63.38 (+0.37) | 2.28 (-0.31) | 2.3 (-0.11) | 311 | 5.94 | -339 | 6.48 | -113 | 2.16 | 5235 | 216.0 | 227.0 | 227.5 | 212.0 |
| 2024-10-25 | 63.01 (+0.07) | 2.59 (+0.1) | 2.41 (-0.11) | 40 | 0.69 | 106 | 1.84 | -120 | 2.08 | 5756 | 224.0 | 230.5 | 236.0 | 223.0 |
| 2024-10-24 | 62.94 (-0.9) | 2.49 (+0.21) | 2.52 (-0.43) | -1208 | 11.6 | 233 | 2.24 | -470 | 4.51 | 10410 | 230.5 | 254.0 | 254.5 | 230.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 63.84 (-0.4) | 2.28 (+0.03) | 2.95 (+0.29) | -190 | 3.58 | 33 | 0.62 | 314 | 5.91 | 5309 | 256.0 | 252.0 | 257.5 | 248.0 |
| 2024-10-22 | 64.24 (-1.1) | 2.25 (0.0) | 2.66 (-0.08) | -1041 | 12.89 | 0 | 0.0 | -80 | 0.99 | 8073 | 252.5 | 258.0 | 259.0 | 248.0 |
| 2024-10-21 | 65.34 (-0.43) | 2.25 (+0.03) | 2.74 (+0.08) | -467 | 3.51 | 390 | 2.94 | 80 | 0.6 | 13286 | 258.0 | 248.0 | 263.5 | 247.0 |
| 2024-10-18 | 65.77 (+0.99) | 2.22 (+0.52) | 2.66 (+0.15) | 1049 | 7.16 | 550 | 3.75 | 166 | 1.13 | 14661 | 240.5 | 242.5 | 250.0 | 233.0 |
| 2024-10-17 | 64.78 (+1.31) | 1.7 (0.0) | 2.51 (+0.13) | 1302 | 15.98 | 0 | 0.0 | 136 | 1.67 | 8146 | 239.0 | 227.0 | 242.5 | 223.0 |
| 2024-10-16 | 63.47 (+0.05) | 1.7 (0.0) | 2.38 (-0.02) | -146 | 5.23 | 0 | 0.0 | -18 | 0.64 | 2792 | 223.5 | 224.0 | 228.0 | 221.5 |
| 2024-10-15 | 63.42 (-0.62) | 1.7 (0.0) | 2.4 (-0.16) | -783 | 8.73 | 0 | 0.0 | -178 | 1.98 | 8968 | 227.0 | 240.0 | 242.0 | 222.0 |
| 2024-10-14 | 64.04 (+0.67) | 1.7 (0.0) | 2.56 (+0.27) | 708 | 6.84 | 0 | 0.0 | 288 | 2.78 | 10356 | 237.0 | 230.5 | 244.5 | 226.5 |
| 2024-10-11 | 63.37 (+0.21) | 1.7 (0.0) | 2.29 (-0.09) | 208 | 3.9 | 0 | 0.0 | -88 | 1.65 | 5329 | 227.0 | 228.0 | 233.5 | 224.5 |
| 2024-10-09 | 63.16 (-1.07) | 1.7 (0.0) | 2.38 (+0.06) | -1287 | 13.13 | 0 | 0.0 | 60 | 0.61 | 9803 | 226.0 | 230.0 | 234.5 | 222.0 |
| 2024-10-08 | 64.23 (+0.03) | 1.7 (0.0) | 2.32 (+0.01) | -43 | 0.92 | 0 | 0.0 | 9 | 0.19 | 4670 | 228.0 | 227.0 | 229.0 | 220.0 |
| 2024-10-07 | 64.2 (+0.59) | 1.7 (0.0) | 2.31 (+0.09) | 641 | 13.38 | 0 | 0.0 | 101 | 2.11 | 4791 | 227.5 | 215.0 | 229.5 | 211.5 |
| 2024-10-04 | 63.61 (-0.3) | 1.7 (0.0) | 2.22 (-0.05) | -420 | 18.67 | 0 | 0.0 | -59 | 2.62 | 2250 | 210.5 | 218.5 | 219.0 | 210.0 |
| 2024-10-01 | 63.91 (+0.03) | 1.7 (0.0) | 2.27 (+0.11) | 6 | 0.21 | 0 | 0.0 | 120 | 4.15 | 2893 | 217.0 | 211.0 | 217.0 | 210.0 |
| 2024-09-30 | 63.88 (-0.13) | 1.7 (0.0) | 2.16 (-0.03) | -134 | 8.66 | 0 | 0.0 | -27 | 1.74 | 1548 | 207.0 | 208.5 | 212.0 | 205.5 |
| 2024-09-27 | 64.01 (-0.2) | 1.7 (-0.05) | 2.19 (-0.04) | -224 | 7.35 | -46 | 1.51 | -42 | 1.38 | 3049 | 209.0 | 217.5 | 221.0 | 209.0 |
| 2024-09-26 | 64.21 (-0.4) | 1.75 (-0.05) | 2.23 (-0.05) | -361 | 10.0 | -58 | 1.61 | -57 | 1.58 | 3610 | 216.0 | 220.5 | 225.0 | 215.0 |
| 2024-09-25 | 64.61 (-0.79) | 1.8 (0.0) | 2.28 (-0.19) | -922 | 14.61 | 0 | 0.0 | -206 | 3.26 | 6312 | 219.0 | 233.0 | 235.0 | 216.0 |
| 2024-09-24 | 65.4 (-0.51) | 1.8 (0.0) | 2.47 (0.0) | -562 | 13.75 | 0 | 0.0 | -2 | 0.05 | 4087 | 227.0 | 235.0 | 237.0 | 223.0 |
| 2024-09-23 | 65.91 (-0.3) | 1.8 (0.0) | 2.47 (+0.14) | -335 | 4.4 | 0 | 0.0 | 150 | 1.97 | 7622 | 235.0 | 239.0 | 251.5 | 234.0 |
| 2024-09-20 | 66.21 (-0.72) | 1.8 (0.0) | 2.33 (+0.14) | -789 | 9.77 | 0 | 0.0 | 155 | 1.92 | 8075 | 233.5 | 235.0 | 246.5 | 230.0 |
| 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 | 66.93 (+0.22) | 1.8 (0.0) | 2.19 (+0.04) | 324 | 10.0 | 0 | 0.0 | 41 | 1.27 | 3239 | 229.0 | 220.5 | 229.0 | 215.5 |
| 2024-09-18 | 66.71 (-0.59) | 1.8 (0.0) | 2.15 (+0.04) | -636 | 17.37 | 0 | 0.0 | 41 | 1.12 | 3661 | 217.5 | 218.0 | 227.5 | 216.0 |
| 2024-09-16 | 67.3 (-0.1) | 1.8 (0.0) | 2.11 (-0.03) | -68 | 4.78 | 0 | 0.0 | -25 | 1.76 | 1422 | 218.0 | 222.0 | 224.0 | 215.5 |
| 2024-09-13 | 67.4 (-0.16) | 1.8 (0.0) | 2.14 (+0.01) | -183 | 5.06 | 0 | 0.0 | 2 | 0.06 | 3614 | 220.0 | 221.0 | 228.5 | 218.5 |
| 2024-09-12 | 67.56 (+0.84) | 1.8 (0.0) | 2.13 (+0.11) | 907 | 22.69 | 0 | 0.0 | 120 | 3.0 | 3998 | 223.5 | 210.0 | 223.5 | 208.0 |
| 2024-09-11 | 66.72 (+0.05) | 1.8 (0.0) | 2.02 (-0.03) | 56 | 3.86 | 0 | 0.0 | -27 | 1.86 | 1452 | 203.5 | 203.5 | 206.0 | 201.5 |
| 2024-09-10 | 66.67 (+0.21) | 1.8 (-0.61) | 2.05 (-0.06) | 184 | 3.33 | -655 | 11.84 | -69 | 1.25 | 5532 | 204.0 | 217.0 | 221.0 | 200.0 |
| 2024-09-09 | 66.46 (+0.06) | 2.41 (0.0) | 2.11 (-0.06) | -17 | 0.79 | 0 | 0.0 | -64 | 2.98 | 2147 | 215.0 | 215.0 | 222.5 | 212.5 |
| 2024-09-06 | 66.4 (-0.24) | 2.41 (0.0) | 2.17 (-0.04) | -272 | 11.69 | 0 | 0.0 | -44 | 1.89 | 2327 | 219.0 | 227.0 | 227.0 | 219.0 |
| 2024-09-05 | 66.64 (-0.12) | 2.41 (0.0) | 2.21 (-0.03) | -121 | 3.38 | 0 | 0.0 | -25 | 0.7 | 3578 | 224.0 | 223.0 | 225.5 | 218.0 |
| 2024-09-04 | 66.76 (+1.1) | 2.41 (+0.01) | 2.24 (-0.05) | 1152 | 23.03 | 11 | 0.22 | -56 | 1.12 | 5003 | 216.5 | 209.5 | 223.0 | 209.0 |
| 2024-09-03 | 65.66 (+0.33) | 2.4 (0.0) | 2.29 (-0.09) | 347 | 10.75 | 0 | 0.0 | -102 | 3.16 | 3229 | 230.0 | 239.5 | 243.0 | 230.0 |
| 2024-09-02 | 65.33 (-0.21) | 2.4 (0.0) | 2.38 (-0.12) | -285 | 6.25 | 0 | 0.0 | -124 | 2.72 | 4557 | 237.0 | 250.0 | 251.5 | 237.0 |
| 2024-08-30 | 65.54 (-0.26) | 2.4 (+0.02) | 2.5 (+0.19) | -366 | 2.98 | 20 | 0.16 | 198 | 1.61 | 12295 | 247.0 | 248.0 | 258.5 | 243.0 |
| 2024-08-29 | 65.8 (+0.45) | 2.38 (+0.18) | 2.31 (+0.14) | 513 | 6.94 | 200 | 2.71 | 150 | 2.03 | 7392 | 240.0 | 230.0 | 246.0 | 229.0 |
| 2024-08-28 | 65.35 (-1.89) | 2.2 (-0.3) | 2.17 (-0.03) | -2193 | 17.65 | -325 | 2.62 | -27 | 0.22 | 12422 | 235.0 | 240.0 | 254.5 | 233.5 |
| 2024-08-27 | 67.24 (-0.51) | 2.5 (+0.02) | 2.2 (+0.12) | -715 | 12.79 | 20 | 0.36 | 123 | 2.2 | 5592 | 239.0 | 234.0 | 245.0 | 232.0 |
| 2024-08-26 | 67.75 (-0.48) | 2.48 (+0.21) | 2.08 (-0.14) | -489 | 9.43 | 220 | 4.24 | -144 | 2.78 | 5185 | 231.5 | 242.5 | 244.0 | 230.5 |
| 2024-08-23 | 68.23 (+1.81) | 2.27 (+0.39) | 2.22 (+0.16) | 1669 | 21.05 | 425 | 5.36 | 168 | 2.12 | 7927 | 240.5 | 215.0 | 240.5 | 215.0 |
| 2024-08-22 | 66.42 (-0.34) | 1.88 (0.0) | 2.06 (-0.2) | -452 | 10.9 | 0 | 0.0 | -213 | 5.14 | 4147 | 219.0 | 233.0 | 234.0 | 218.5 |
| 2024-08-21 | 66.76 (+0.73) | 1.88 (0.0) | 2.26 (-0.05) | 633 | 18.35 | 0 | 0.0 | -54 | 1.57 | 3449 | 231.5 | 230.0 | 232.5 | 222.0 |
| 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 | 66.03 (+0.35) | 1.88 (+0.04) | 2.31 (-0.2) | 288 | 4.2 | 39 | 0.57 | -218 | 3.18 | 6860 | 231.5 | 233.0 | 236.5 | 228.0 |
| 2024-08-19 | 65.68 (-0.32) | 1.84 (0.0) | 2.51 (+0.33) | -522 | 8.26 | 0 | 0.0 | 358 | 5.66 | 6321 | 230.0 | 220.5 | 232.0 | 217.0 |
| 2024-08-16 | 66.0 (+0.05) | 1.84 (+0.41) | 2.18 (-0.08) | -62 | 1.06 | 445 | 7.59 | -87 | 1.48 | 5864 | 218.0 | 220.0 | 223.0 | 215.0 |
| 2024-08-15 | 65.95 (-0.08) | 1.43 (+0.17) | 2.26 (+0.06) | -241 | 4.39 | 180 | 3.28 | 60 | 1.09 | 5496 | 213.5 | 212.0 | 218.5 | 208.5 |
| 2024-08-14 | 66.03 (-0.14) | 1.26 (+0.13) | 2.2 (+0.16) | -296 | 2.76 | 139 | 1.3 | 181 | 1.69 | 10731 | 207.5 | 207.5 | 218.0 | 202.5 |
| 2024-08-13 | 66.17 (+0.05) | 1.13 (+0.31) | 2.04 (+0.1) | 29 | 0.37 | 339 | 4.28 | 106 | 1.34 | 7917 | 202.5 | 188.0 | 202.5 | 187.0 |
| 2024-08-12 | 66.12 (-0.01) | 0.82 (+0.16) | 1.94 (+0.04) | 58 | 2.23 | 172 | 6.61 | 39 | 1.5 | 2601 | 184.5 | 181.0 | 187.5 | 180.0 |
| 2024-08-09 | 66.13 (+0.13) | 0.66 (0.0) | 1.9 (-0.03) | 162 | 4.65 | 0 | 0.0 | -33 | 0.95 | 3487 | 180.0 | 190.0 | 190.5 | 178.5 |
| 2024-08-08 | 66.0 (+0.17) | 0.66 (0.0) | 1.93 (0.0) | 140 | 4.04 | 0 | 0.0 | -2 | 0.06 | 3465 | 181.5 | 181.5 | 190.0 | 179.5 |
| 2024-08-07 | 65.83 (+0.64) | 0.66 (0.0) | 1.93 (+0.02) | 576 | 21.08 | 0 | 0.0 | 24 | 0.88 | 2733 | 185.5 | 172.0 | 188.0 | 172.0 |
| 2024-08-06 | 65.19 (-0.17) | 0.66 (0.0) | 1.91 (-0.14) | -205 | 4.38 | 0 | 0.0 | -151 | 3.22 | 4683 | 172.0 | 191.0 | 197.5 | 172.0 |
| 2024-08-05 | 65.36 (+0.03) | 0.66 (0.0) | 2.05 (0.0) | 31 | 7.26 | 0 | 0.0 | -4 | 0.94 | 427 | 191.0 | 191.0 | 192.5 | 191.0 |
| 2024-08-02 | 65.33 (+0.49) | 0.66 (+0.06) | 2.05 (-0.04) | 526 | 15.59 | 55 | 1.63 | -42 | 1.24 | 3374 | 212.0 | 218.0 | 224.0 | 212.0 |
| 2024-08-01 | 64.84 (-0.51) | 0.6 (0.0) | 2.09 (-0.02) | -506 | 21.12 | 0 | 0.0 | -16 | 0.67 | 2396 | 226.0 | 231.5 | 234.0 | 225.0 |
| 2024-07-31 | 65.35 (-0.45) | 0.6 (0.0) | 2.11 (0.0) | -490 | 18.32 | 0 | 0.0 | -5 | 0.19 | 2674 | 224.0 | 227.0 | 236.5 | 223.0 |
| 2024-07-30 | 65.8 (+0.16) | 0.6 (0.0) | 2.11 (+0.01) | 181 | 6.41 | 0 | 0.0 | 13 | 0.46 | 2823 | 230.0 | 218.5 | 233.5 | 215.0 |
| 2024-07-29 | 65.64 (-0.27) | 0.6 (0.0) | 2.1 (-0.02) | -379 | 10.62 | 0 | 0.0 | -15 | 0.42 | 3568 | 218.5 | 232.0 | 240.0 | 218.0 |
| 2024-07-26 | 65.91 (+0.17) | 0.6 (+0.05) | 2.12 (+0.03) | 436 | 12.49 | 56 | 1.6 | 31 | 0.89 | 3490 | 226.0 | 216.5 | 235.5 | 212.0 |
| 2024-07-23 | 65.74 (-0.09) | 0.55 (+0.06) | 2.09 (+0.01) | 46 | 2.37 | 69 | 3.56 | 4 | 0.21 | 1940 | 230.0 | 233.0 | 239.5 | 228.5 |
| 2024-07-22 | 65.83 (+0.7) | 0.49 (-0.08) | 2.08 (-0.11) | 759 | 26.28 | 0 | 0.0 | -119 | 4.12 | 2888 | 228.5 | 242.5 | 244.5 | 227.5 |
| 2024-07-19 | 65.13 (+0.22) | 0.57 (0.0) | 2.19 (-0.09) | 238 | 5.99 | 0 | 0.0 | -97 | 2.44 | 3976 | 241.0 | 251.0 | 253.0 | 239.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 64.91 (-0.59) | 0.57 (0.0) | 2.28 (-0.09) | -636 | 14.01 | 0 | 0.0 | -88 | 1.94 | 4540 | 250.5 | 251.0 | 261.0 | 245.0 |
| 2024-07-17 | 65.5 (+0.83) | 0.57 (0.0) | 2.37 (+0.07) | 928 | 18.68 | 0 | 0.0 | 74 | 1.49 | 4968 | 258.5 | 248.0 | 264.0 | 246.0 |
| 2024-07-16 | 64.67 (-0.65) | 0.57 (0.0) | 2.3 (-0.07) | -703 | 13.61 | 0 | 0.0 | -83 | 1.61 | 5164 | 249.0 | 258.5 | 261.5 | 245.0 |
| 2024-07-15 | 65.32 (-0.56) | 0.57 (0.0) | 2.37 (+0.01) | -572 | 10.35 | 0 | 0.0 | 12 | 0.22 | 5527 | 257.5 | 263.5 | 271.5 | 256.0 |
| 2024-07-12 | 65.88 (-0.5) | 0.57 (+0.09) | 2.36 (-0.02) | -497 | 7.76 | 105 | 1.64 | -13 | 0.2 | 6406 | 259.5 | 259.0 | 274.0 | 255.5 |
| 2024-07-11 | 66.38 (-0.05) | 0.48 (0.0) | 2.38 (+0.04) | -45 | 0.36 | 0 | 0.0 | 39 | 0.31 | 12434 | 269.0 | 268.5 | 279.5 | 261.5 |
| 2024-07-10 | 66.43 (-0.02) | 0.48 (+0.39) | 2.34 (+0.12) | -10 | 0.13 | 420 | 5.37 | 129 | 1.65 | 7823 | 258.0 | 249.0 | 270.0 | 249.0 |
| 2024-07-09 | 66.45 (-0.18) | 0.09 (0.0) | 2.22 (-0.27) | -171 | 2.06 | 0 | 0.0 | -297 | 3.57 | 8313 | 248.0 | 259.0 | 261.5 | 235.0 |
| 2024-07-08 | 66.63 (-0.1) | 0.09 (0.0) | 2.49 (+0.07) | -122 | 1.45 | 0 | 0.0 | 81 | 0.96 | 8403 | 254.0 | 258.5 | 274.0 | 250.5 |
| 2024-07-05 | 66.73 (-3.38) | 0.09 (0.0) | 2.42 (+0.02) | -3595 | 37.39 | 0 | 0.0 | 24 | 0.25 | 9616 | 254.5 | 274.0 | 276.0 | 248.5 |
| 2024-07-04 | 70.11 (0.0) | 0.09 (0.0) | 2.4 (0.0) | 3 | 0.19 | 0 | 0.0 | -6 | 0.38 | 1595 | 275.0 | 266.5 | 275.5 | 260.0 |
| 2024-07-03 | 70.11 (+0.06) | 0.09 (-0.08) | 2.4 (-0.05) | 68 | 5.2 | -91 | 6.96 | -49 | 3.75 | 1308 | 265.0 | 256.5 | 266.0 | 251.0 |
| 2024-07-02 | 70.05 (+0.1) | 0.17 (0.0) | 2.45 (-0.04) | 120 | 8.33 | 0 | 0.0 | -47 | 3.26 | 1441 | 255.0 | 264.0 | 272.0 | 251.0 |
| 2024-07-01 | 69.95 (-0.14) | 0.17 (0.0) | 2.49 (-0.02) | -97 | 8.94 | 0 | 0.0 | -20 | 1.84 | 1085 | 267.0 | 276.0 | 276.0 | 267.0 |
| 2024-06-28 | 70.09 (-0.08) | 0.17 (0.0) | 2.51 (+0.04) | -90 | 5.47 | 0 | 0.0 | 38 | 2.31 | 1646 | 276.0 | 278.5 | 289.0 | 270.0 |
| 2024-06-27 | 70.17 (-0.15) | 0.17 (0.0) | 2.47 (+0.04) | -53 | 3.21 | 0 | 0.0 | 48 | 2.91 | 1652 | 276.0 | 259.0 | 280.0 | 259.0 |
| 2024-06-26 | 70.32 (+0.03) | 0.17 (0.0) | 2.43 (-0.04) | 3 | 0.24 | 0 | 0.0 | -41 | 3.32 | 1236 | 262.0 | 264.5 | 268.5 | 262.0 |
| 2024-06-25 | 70.29 (-0.04) | 0.17 (0.0) | 2.47 (-0.01) | 77 | 5.22 | 0 | 0.0 | -16 | 1.08 | 1476 | 261.0 | 255.0 | 263.5 | 247.0 |
| 2024-06-24 | 70.33 (-0.21) | 0.17 (0.0) | 2.48 (-0.05) | 8 | 0.61 | 0 | 0.0 | -55 | 4.19 | 1312 | 256.0 | 259.0 | 260.5 | 251.0 |
| 2024-06-21 | 70.54 (-0.57) | 0.17 (0.0) | 2.53 (+0.04) | -545 | 21.03 | 0 | 0.0 | 42 | 1.62 | 2591 | 258.5 | 263.5 | 266.0 | 256.0 |
| 2024-06-20 | 71.11 (+0.7) | 0.17 (0.0) | 2.49 (+0.17) | 788 | 5.59 | 0 | 0.0 | 191 | 1.35 | 14105 | 270.0 | 243.0 | 270.0 | 238.5 |
| 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 | |||
| 2024-06-19 | 70.41 (+2.59) | 0.17 (0.0) | 2.32 (-0.18) | 2842 | 16.2 | 0 | 0.0 | -200 | 1.14 | 17538 | 245.5 | 254.0 | 258.5 | 235.0 |
| 2024-06-18 | 67.82 (+1.11) | 0.17 (0.0) | 2.5 (+0.14) | 1346 | 17.64 | 0 | 0.0 | 153 | 2.0 | 7632 | 249.5 | 238.5 | 249.5 | 236.0 |
| 2024-06-17 | 66.71 (+0.36) | 0.17 (+0.08) | 2.36 (+0.01) | 395 | 10.95 | 91 | 2.52 | 9 | 0.25 | 3607 | 227.0 | 225.0 | 227.0 | 222.5 |
| 2024-06-14 | 66.35 (-0.25) | 0.09 (0.0) | 2.35 (-0.13) | -282 | 2.68 | 0 | 0.0 | -142 | 1.35 | 10514 | 206.5 | 216.5 | 220.0 | 203.0 |
| 2024-06-13 | 66.6 (+1.31) | 0.09 (0.0) | 2.48 (+0.14) | 1443 | 8.78 | 0 | 0.0 | 157 | 0.95 | 16444 | 212.0 | 193.0 | 212.0 | 190.5 |
| 2024-06-12 | 65.29 (+1.98) | 0.09 (0.0) | 2.34 (+0.06) | 2269 | 20.95 | 0 | 0.0 | 62 | 0.57 | 10832 | 193.0 | 177.0 | 193.5 | 177.0 |
| 2024-06-11 | 63.31 (-0.27) | 0.09 (0.0) | 2.28 (0.0) | -210 | 5.26 | 0 | 0.0 | -2 | 0.05 | 3990 | 176.0 | 181.0 | 184.0 | 175.0 |
| 2024-06-07 | 63.58 (-0.06) | 0.09 (0.0) | 2.28 (+0.02) | 156 | 10.22 | 0 | 0.0 | 25 | 1.64 | 1527 | 186.0 | 182.0 | 187.0 | 180.0 |
| 2024-06-06 | 63.64 (+0.06) | 0.09 (0.0) | 2.26 (+0.02) | 139 | 4.57 | 0 | 0.0 | 22 | 0.72 | 3042 | 182.0 | 184.5 | 187.5 | 178.0 |
| 2024-06-05 | 63.58 (-0.01) | 0.09 (0.0) | 2.24 (-0.07) | -168 | 8.9 | 0 | 0.0 | -80 | 4.24 | 1888 | 181.0 | 185.0 | 186.5 | 180.5 |
| 2024-06-04 | 63.59 (-0.75) | 0.09 (0.0) | 2.31 (-0.14) | -818 | 19.23 | 0 | 0.0 | -148 | 3.48 | 4254 | 182.5 | 191.5 | 195.0 | 181.0 |
| 2024-06-03 | 64.34 (+0.63) | 0.09 (0.0) | 2.45 (+0.23) | 713 | 16.97 | 0 | 0.0 | 249 | 5.93 | 4202 | 191.0 | 188.0 | 196.0 | 184.0 |
| 2024-05-31 | 63.71 (+0.21) | 0.09 (0.0) | 2.22 (-0.08) | 265 | 7.94 | 0 | 0.0 | -87 | 2.61 | 3336 | 186.5 | 187.0 | 191.0 | 181.0 |
| 2024-05-30 | 63.5 (+0.09) | 0.09 (0.0) | 2.3 (-0.03) | 44 | 1.1 | 0 | 0.0 | -30 | 0.75 | 4018 | 184.5 | 191.0 | 194.0 | 184.5 |
| 2024-05-29 | 63.41 (-0.24) | 0.09 (0.0) | 2.33 (-0.22) | -322 | 4.2 | 0 | 0.0 | -236 | 3.08 | 7669 | 193.5 | 199.5 | 201.5 | 189.0 |
| 2024-05-28 | 63.65 (+0.4) | 0.09 (0.0) | 2.55 (+0.37) | 495 | 5.93 | 0 | 0.0 | 389 | 4.66 | 8351 | 196.5 | 189.5 | 201.0 | 184.0 |
| 2024-05-27 | 63.25 (+0.2) | 0.09 (0.0) | 2.18 (+0.08) | 230 | 5.17 | 0 | 0.0 | 90 | 2.02 | 4453 | 186.0 | 185.0 | 193.0 | 183.0 |
| 2024-05-24 | 63.05 (-0.05) | 0.09 (0.0) | 2.1 (+0.02) | -138 | 5.2 | 0 | 0.0 | 27 | 1.02 | 2653 | 182.0 | 181.0 | 187.0 | 178.0 |
| 2024-05-23 | 63.1 (-0.19) | 0.09 (0.0) | 2.08 (-0.19) | -340 | 10.84 | 0 | 0.0 | -210 | 6.7 | 3136 | 180.5 | 186.5 | 187.5 | 180.0 |
| 2024-05-22 | 63.29 (-0.39) | 0.09 (0.0) | 2.27 (+0.23) | -488 | 7.51 | 0 | 0.0 | 249 | 3.83 | 6494 | 188.0 | 183.0 | 192.0 | 180.0 |
| 2024-05-21 | 63.68 (+0.21) | 0.09 (0.0) | 2.04 (-0.02) | 212 | 14.24 | 0 | 0.0 | -25 | 1.68 | 1489 | 180.5 | 180.5 | 184.5 | 179.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-20 | 63.47 (-0.13) | 0.09 (0.0) | 2.06 (-0.04) | -228 | 10.58 | 0 | 0.0 | -43 | 2.0 | 2155 | 182.0 | 186.0 | 188.5 | 181.0 |
| 2024-05-17 | 63.6 (+0.19) | 0.09 (0.0) | 2.1 (-0.04) | 268 | 8.29 | 0 | 0.0 | -40 | 1.24 | 3234 | 188.0 | 183.0 | 188.0 | 179.0 |
| 2024-05-16 | 63.41 (-0.61) | 0.09 (0.0) | 2.14 (-0.22) | -753 | 6.94 | 0 | 0.0 | -231 | 2.13 | 10854 | 183.0 | 193.0 | 196.5 | 182.0 |
| 2024-05-15 | 64.02 (-0.33) | 0.09 (0.0) | 2.36 (+0.15) | -568 | 4.05 | 0 | 0.0 | 157 | 1.12 | 14017 | 192.0 | 180.0 | 198.0 | 180.0 |
| 2024-05-14 | 64.35 (+0.51) | 0.09 (0.0) | 2.21 (+0.12) | 771 | 8.01 | 0 | 0.0 | 125 | 1.3 | 9621 | 182.0 | 177.0 | 193.0 | 177.0 |
| 2024-05-13 | 63.84 (-0.11) | 0.09 (0.0) | 2.09 (+0.1) | -56 | 1.31 | 0 | 0.0 | 113 | 2.64 | 4279 | 177.0 | 174.5 | 183.5 | 169.0 |
| 2024-05-10 | 63.95 (+0.44) | 0.09 (0.0) | 1.99 (-0.04) | 423 | 13.92 | 0 | 0.0 | -50 | 1.65 | 3039 | 171.0 | 177.0 | 179.0 | 168.5 |
| 2024-05-09 | 63.51 (-0.18) | 0.09 (0.0) | 2.03 (-0.03) | -227 | 5.81 | 0 | 0.0 | -30 | 0.77 | 3904 | 177.5 | 186.0 | 188.0 | 176.5 |
| 2024-05-08 | 63.69 (+0.07) | 0.09 (0.0) | 2.06 (-0.04) | 80 | 3.07 | 0 | 0.0 | -40 | 1.53 | 2608 | 182.0 | 180.5 | 184.5 | 180.0 |
| 2024-05-07 | 63.62 (+0.41) | 0.09 (0.0) | 2.1 (+0.08) | 170 | 2.79 | 0 | 0.0 | 84 | 1.38 | 6091 | 182.0 | 181.0 | 185.0 | 176.0 |
| 2024-05-06 | 63.21 (-0.48) | 0.09 (0.0) | 2.02 (-0.29) | -625 | 4.18 | 0 | 0.0 | -306 | 2.04 | 14966 | 183.0 | 197.0 | 199.5 | 178.0 |
| 2024-05-03 | 63.69 (-0.41) | 0.09 (0.0) | 2.31 (+0.26) | -590 | 3.6 | 0 | 0.0 | 271 | 1.66 | 16374 | 194.0 | 179.0 | 194.0 | 177.0 |
| 2024-05-02 | 64.1 (-0.07) | 0.09 (0.0) | 2.05 (-0.21) | -125 | 3.19 | 0 | 0.0 | -218 | 5.56 | 3921 | 176.5 | 178.5 | 183.5 | 176.0 |
| 2024-04-30 | 64.17 (+0.02) | 0.09 (0.0) | 2.26 (+0.1) | -109 | 1.01 | 0 | 0.0 | 107 | 1.0 | 10750 | 182.0 | 179.0 | 188.0 | 176.0 |
| 2024-04-29 | 64.15 (+0.33) | 0.09 (0.0) | 2.16 (+0.2) | 247 | 3.07 | 0 | 0.0 | 209 | 2.59 | 8056 | 179.5 | 165.5 | 180.0 | 164.0 |
| 2024-04-26 | 63.82 (-1.36) | 0.09 (0.0) | 1.96 (+0.01) | -1462 | 19.27 | 0 | 0.0 | 13 | 0.17 | 7585 | 164.0 | 171.0 | 178.5 | 164.0 |
| 2024-04-25 | 65.18 (-0.38) | 0.09 (0.0) | 1.95 (+0.05) | -404 | 14.74 | 0 | 0.0 | 49 | 1.79 | 2740 | 166.5 | 152.0 | 166.5 | 147.5 |
| 2024-04-24 | 65.56 (+0.02) | 0.09 (0.0) | 1.9 (0.0) | 13 | 1.54 | 0 | 0.0 | 9 | 1.07 | 842 | 151.5 | 150.0 | 153.5 | 150.0 |
| 2024-04-23 | 65.54 (-0.06) | 0.09 (0.0) | 1.9 (+0.02) | -74 | 6.45 | 0 | 0.0 | 16 | 1.39 | 1147 | 147.0 | 147.0 | 153.0 | 145.5 |
| 2024-04-22 | 65.6 (+0.31) | 0.09 (0.0) | 1.88 (-0.05) | 413 | 38.06 | 0 | 0.0 | -55 | 5.07 | 1085 | 144.0 | 151.0 | 151.5 | 143.5 |
| 2024-04-19 | 65.29 (+0.05) | 0.09 (0.0) | 1.93 (-0.07) | 77 | 4.43 | 0 | 0.0 | -69 | 3.97 | 1740 | 149.5 | 155.0 | 157.0 | 147.0 |
| 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 | 65.24 (-0.08) | 0.09 (0.0) | 2.0 (+0.05) | -101 | 6.46 | 0 | 0.0 | 46 | 2.94 | 1564 | 156.0 | 155.0 | 160.5 | 152.5 |
| 2024-04-17 | 65.32 (-0.45) | 0.09 (0.0) | 1.95 (-0.01) | -515 | 26.44 | 0 | 0.0 | -4 | 0.21 | 1948 | 155.0 | 156.5 | 160.5 | 155.0 |
| 2024-04-16 | 65.77 (+0.12) | 0.09 (0.0) | 1.96 (+0.01) | 129 | 5.06 | 0 | 0.0 | 9 | 0.35 | 2548 | 156.0 | 156.0 | 156.5 | 150.0 |
| 2024-04-15 | 65.65 (+0.82) | 0.09 (0.0) | 1.95 (-0.03) | 877 | 38.0 | 0 | 0.0 | -35 | 1.52 | 2308 | 156.5 | 162.5 | 163.5 | 156.0 |
| 2024-04-12 | 64.83 (-0.35) | 0.09 (0.0) | 1.98 (+0.05) | -380 | 23.51 | 0 | 0.0 | 55 | 3.4 | 1616 | 164.5 | 167.5 | 170.5 | 164.5 |
| 2024-04-11 | 65.18 (-0.2) | 0.09 (0.0) | 1.93 (-0.02) | -224 | 15.28 | 0 | 0.0 | -23 | 1.57 | 1466 | 166.0 | 170.0 | 170.0 | 165.0 |
| 2024-04-10 | 65.38 (-0.22) | 0.09 (0.0) | 1.95 (0.0) | -239 | 11.2 | 0 | 0.0 | -3 | 0.14 | 2134 | 168.0 | 168.5 | 174.5 | 168.0 |
| 2024-04-09 | 65.6 (+0.04) | 0.09 (0.0) | 1.95 (+0.03) | 1 | 0.06 | 0 | 0.0 | 40 | 2.36 | 1692 | 168.0 | 169.5 | 172.0 | 167.0 |
| 2024-04-08 | 65.56 (+0.11) | 0.09 (0.0) | 1.92 (-0.02) | 130 | 7.14 | 0 | 0.0 | -27 | 1.48 | 1822 | 170.0 | 175.5 | 175.5 | 169.5 |
| 2024-04-03 | 65.45 (-0.15) | 0.09 (0.0) | 1.94 (+0.01) | -145 | 11.17 | 0 | 0.0 | 13 | 1.0 | 1298 | 174.5 | 173.5 | 176.0 | 172.0 |
| 2024-04-02 | 65.6 (+0.17) | 0.09 (0.0) | 1.93 (-0.04) | 212 | 8.33 | 0 | 0.0 | -38 | 1.49 | 2546 | 174.0 | 180.5 | 182.0 | 173.0 |
| 2024-04-01 | 65.43 (+0.06) | 0.09 (0.0) | 1.97 (+0.04) | 130 | 6.76 | 0 | 0.0 | 40 | 2.08 | 1922 | 179.0 | 178.5 | 182.0 | 177.0 |
| 2024-03-29 | 65.37 (+0.24) | 0.09 (0.0) | 1.93 (-0.01) | 350 | 9.54 | 0 | 0.0 | -17 | 0.46 | 3667 | 176.5 | 186.5 | 187.5 | 176.5 |
| 2024-03-28 | 65.13 (-0.03) | 0.09 (0.0) | 1.94 (-0.03) | 68 | 3.0 | 0 | 0.0 | -28 | 1.23 | 2269 | 185.0 | 192.0 | 194.0 | 185.0 |
| 2024-03-27 | 65.16 (-0.02) | 0.09 (0.0) | 1.97 (0.0) | 11 | 0.75 | 0 | 0.0 | 1 | 0.07 | 1467 | 190.5 | 194.0 | 196.5 | 189.5 |
| 2024-03-26 | 65.18 (-0.39) | 0.09 (0.0) | 1.97 (-0.08) | -461 | 17.21 | 0 | 0.0 | -88 | 3.29 | 2678 | 193.0 | 199.0 | 202.5 | 188.0 |
| 2024-03-25 | 65.57 (+0.15) | 0.09 (0.0) | 2.05 (0.0) | 153 | 5.64 | 0 | 0.0 | 3 | 0.11 | 2712 | 199.0 | 200.0 | 209.0 | 199.0 |
| 2024-03-22 | 65.42 (+0.24) | 0.09 (-0.02) | 2.05 (+0.05) | 249 | 14.34 | -25 | 1.44 | 51 | 2.94 | 1736 | 200.0 | 198.5 | 203.5 | 198.0 |
| 2024-03-21 | 65.18 (+0.04) | 0.11 (0.0) | 2.0 (+0.01) | 21 | 1.58 | 0 | 0.0 | 7 | 0.53 | 1325 | 198.0 | 197.0 | 198.5 | 193.5 |
| 2024-03-20 | 65.14 (-0.56) | 0.11 (-0.02) | 1.99 (-0.07) | -414 | 17.21 | -23 | 0.96 | -72 | 2.99 | 2405 | 193.0 | 200.0 | 201.0 | 193.0 |
| 2024-03-19 | 65.7 (-0.24) | 0.13 (0.0) | 2.06 (-0.13) | -172 | 2.69 | 0 | 0.0 | -137 | 2.15 | 6386 | 202.0 | 200.0 | 217.0 | 198.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 65.94 (+0.23) | 0.13 (0.0) | 2.19 (+0.21) | 259 | 8.58 | 0 | 0.0 | 222 | 7.35 | 3019 | 200.0 | 185.5 | 200.0 | 185.0 |
| 2024-03-15 | 65.71 (-0.5) | 0.13 (0.0) | 1.98 (+0.02) | -239 | 7.62 | 0 | 0.0 | 26 | 0.83 | 3137 | 185.5 | 189.5 | 195.0 | 185.5 |
| 2024-03-14 | 66.21 (-0.14) | 0.13 (0.0) | 1.96 (-0.09) | -265 | 7.52 | 0 | 0.0 | -101 | 2.87 | 3525 | 188.5 | 198.5 | 201.0 | 188.0 |
| 2024-03-13 | 66.35 (-0.1) | 0.13 (0.0) | 2.05 (-0.03) | -223 | 3.42 | 0 | 0.0 | -28 | 0.43 | 6513 | 201.0 | 210.0 | 218.5 | 193.0 |
| 2024-03-12 | 66.45 (-0.6) | 0.13 (0.0) | 2.08 (+0.06) | -480 | 18.85 | 0 | 0.0 | 59 | 2.32 | 2547 | 206.5 | 201.5 | 209.0 | 200.0 |
| 2024-03-11 | 67.05 (-0.03) | 0.13 (0.0) | 2.02 (+0.07) | -50 | 1.42 | 0 | 0.0 | 80 | 2.28 | 3513 | 205.0 | 187.0 | 205.5 | 187.0 |
| 2024-03-08 | 67.08 (+0.5) | 0.13 (-0.01) | 1.95 (-0.06) | 489 | 9.25 | -10 | 0.19 | -62 | 1.17 | 5287 | 189.5 | 203.0 | 210.0 | 186.0 |
| 2024-03-07 | 66.58 (-0.37) | 0.14 (0.0) | 2.01 (-0.08) | -470 | 14.49 | 0 | 0.0 | -88 | 2.71 | 3244 | 202.0 | 207.5 | 214.5 | 202.0 |
| 2024-03-06 | 66.95 (-0.29) | 0.14 (0.0) | 2.09 (+0.08) | -345 | 10.38 | 0 | 0.0 | 82 | 2.47 | 3323 | 207.0 | 205.0 | 213.0 | 205.0 |
| 2024-03-05 | 67.24 (-0.55) | 0.14 (0.0) | 2.01 (+0.04) | -596 | 15.72 | 0 | 0.0 | 44 | 1.16 | 3791 | 206.5 | 203.0 | 213.0 | 200.5 |
| 2024-03-04 | 67.79 (-0.52) | 0.14 (0.0) | 1.97 (-0.05) | -528 | 15.53 | 0 | 0.0 | -56 | 1.65 | 3399 | 203.0 | 212.5 | 212.5 | 203.0 |
| 2024-03-01 | 68.31 (-0.11) | 0.14 (0.0) | 2.02 (-0.14) | -12 | 0.25 | 0 | 0.0 | -146 | 3.06 | 4778 | 208.0 | 223.0 | 223.5 | 206.0 |
| 2024-02-29 | 68.42 (+0.4) | 0.14 (0.0) | 2.16 (-0.06) | 429 | 10.09 | 0 | 0.0 | -59 | 1.39 | 4252 | 219.5 | 216.5 | 221.5 | 213.5 |
| 2024-02-27 | 68.02 (-1.03) | 0.14 (+0.01) | 2.22 (+0.19) | -1072 | 9.52 | 5 | 0.04 | 199 | 1.77 | 11257 | 217.0 | 222.0 | 239.5 | 216.5 |
| 2024-02-26 | 69.05 (-1.26) | 0.13 (0.0) | 2.03 (+0.05) | -1365 | 28.59 | 0 | 0.0 | 51 | 1.07 | 4775 | 220.0 | 220.5 | 227.5 | 216.0 |
| 2024-02-23 | 70.31 (-0.55) | 0.13 (0.0) | 1.98 (-0.06) | -565 | 7.46 | 0 | 0.0 | -63 | 0.83 | 7577 | 220.5 | 230.5 | 232.0 | 213.0 |
| 2024-02-22 | 70.86 (+1.66) | 0.13 (+0.01) | 2.04 (+0.09) | 1790 | 11.88 | 20 | 0.13 | 99 | 0.66 | 15067 | 224.0 | 224.0 | 235.5 | 217.0 |
| 2024-02-21 | 69.2 (+1.0) | 0.12 (+0.01) | 1.95 (-0.03) | 1069 | 12.17 | 5 | 0.06 | -35 | 0.4 | 8786 | 216.5 | 198.0 | 216.5 | 198.0 |
| 2024-02-20 | 68.2 (+1.41) | 0.11 (0.0) | 1.98 (+0.09) | 1524 | 19.4 | 0 | 0.0 | 95 | 1.21 | 7854 | 197.0 | 180.0 | 198.5 | 180.0 |
| 2024-02-19 | 66.79 (+0.01) | 0.11 (0.0) | 1.89 (-0.03) | -157 | 6.93 | 0 | 0.0 | -23 | 1.02 | 2266 | 180.5 | 182.5 | 183.5 | 177.0 |
| 2024-02-16 | 66.78 (-1.72) | 0.11 (0.0) | 1.92 (-0.03) | -1858 | 32.91 | 0 | 0.0 | -37 | 0.66 | 5646 | 182.5 | 193.5 | 196.5 | 182.0 |
| 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 | 68.5 (+0.15) | 0.11 (0.0) | 1.95 (+0.08) | 162 | 3.13 | 0 | 0.0 | 89 | 1.72 | 5171 | 190.5 | 192.0 | 192.0 | 177.5 |
| 2024-02-05 | 68.35 (+0.1) | 0.11 (0.0) | 1.87 (0.0) | 147 | 4.14 | 0 | 0.0 | -3 | 0.08 | 3549 | 187.0 | 186.5 | 190.0 | 181.0 |
| 2024-02-02 | 68.25 (+0.02) | 0.11 (0.0) | 1.87 (-0.05) | 18 | 0.46 | 0 | 0.0 | -59 | 1.52 | 3888 | 186.5 | 186.0 | 191.0 | 185.5 |
| 2024-02-01 | 68.23 (-0.09) | 0.11 (0.0) | 1.92 (-0.13) | -107 | 1.62 | 0 | 0.0 | -132 | 2.0 | 6595 | 184.5 | 187.5 | 192.0 | 182.0 |
| 2024-01-31 | 68.32 (-0.27) | 0.11 (+0.02) | 2.05 (-0.09) | -289 | 3.53 | 28 | 0.34 | -104 | 1.27 | 8178 | 187.5 | 185.0 | 194.5 | 184.0 |
| 2024-01-30 | 68.59 (-0.85) | 0.09 (0.0) | 2.14 (+0.19) | -912 | 12.09 | 0 | 0.0 | 207 | 2.74 | 7546 | 187.0 | 184.0 | 192.0 | 178.5 |
| 2024-01-29 | 69.44 (-0.58) | 0.09 (0.0) | 1.95 (+0.12) | -652 | 17.86 | 0 | 0.0 | 130 | 3.56 | 3650 | 182.0 | 173.0 | 185.0 | 171.0 |
| 2024-01-26 | 70.02 (-0.19) | 0.09 (0.0) | 1.83 (0.0) | -243 | 16.23 | 0 | 0.0 | -1 | 0.07 | 1497 | 173.0 | 175.0 | 177.0 | 171.0 |
| 2024-01-25 | 70.21 (+0.49) | 0.09 (0.0) | 1.83 (-0.05) | 598 | 24.91 | 0 | 0.0 | -49 | 2.04 | 2401 | 174.0 | 180.0 | 180.0 | 173.0 |
| 2024-01-24 | 69.72 (-0.58) | 0.09 (0.0) | 1.88 (-0.02) | -622 | 16.14 | 0 | 0.0 | -20 | 0.52 | 3854 | 180.0 | 185.0 | 189.5 | 178.5 |
| 2024-01-23 | 70.3 (-0.85) | 0.09 (0.0) | 1.9 (+0.04) | -926 | 25.94 | 0 | 0.0 | 35 | 0.98 | 3570 | 183.5 | 185.0 | 189.0 | 181.5 |
| 2024-01-22 | 71.15 (-0.13) | 0.09 (0.0) | 1.86 (+0.01) | 416 | 14.34 | 0 | 0.0 | 12 | 0.41 | 2900 | 183.0 | 184.5 | 185.0 | 178.5 |
| 2024-01-19 | 71.28 (-0.25) | 0.09 (0.0) | 1.85 (-0.07) | -249 | 6.17 | 0 | 0.0 | -73 | 1.81 | 4034 | 183.0 | 192.5 | 192.5 | 180.5 |
| 2024-01-18 | 71.53 (+1.09) | 0.09 (0.0) | 1.92 (-0.11) | 1065 | 19.28 | 0 | 0.0 | -121 | 2.19 | 5525 | 187.5 | 188.0 | 193.0 | 183.0 |
| 2024-01-17 | 70.44 (-0.67) | 0.09 (0.0) | 2.03 (+0.11) | -711 | 8.62 | 0 | 0.0 | 118 | 1.43 | 8248 | 190.0 | 183.0 | 190.5 | 183.0 |
| 2024-01-16 | 71.11 (+0.5) | 0.09 (0.0) | 1.92 (-0.04) | 527 | 5.23 | 0 | 0.0 | -39 | 0.39 | 10069 | 181.0 | 188.5 | 190.5 | 180.5 |
| 2024-01-15 | 70.61 (+0.76) | 0.09 (0.0) | 1.96 (-0.13) | 819 | 6.02 | 0 | 0.0 | -134 | 0.98 | 13612 | 197.5 | 192.5 | 198.0 | 186.0 |
| 2024-01-12 | 69.85 (+2.21) | 0.09 (0.0) | 2.09 (-0.1) | 2379 | 12.65 | 0 | 0.0 | -110 | 0.58 | 18807 | 188.5 | 172.0 | 192.0 | 172.0 |
| 2024-01-11 | 67.64 (+1.71) | 0.09 (0.0) | 2.19 (+0.17) | 1840 | 14.72 | 0 | 0.0 | 175 | 1.4 | 12496 | 175.0 | 163.0 | 175.0 | 162.0 |
| 2024-01-10 | 65.93 (+0.04) | 0.09 (0.0) | 2.02 (+0.07) | 373 | 6.75 | 0 | 0.0 | 77 | 1.39 | 5528 | 159.5 | 152.0 | 163.5 | 147.5 |
| 2024-01-09 | 65.89 (+0.01) | 0.09 (0.0) | 1.95 (-0.05) | -1 | 0.03 | 0 | 0.0 | -52 | 1.73 | 3003 | 152.0 | 155.0 | 160.0 | 151.0 |
| 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 | 65.88 (+0.75) | 0.09 (0.0) | 2.0 (+0.04) | 803 | 16.37 | 0 | 0.0 | 49 | 1.0 | 4904 | 155.5 | 151.5 | 159.0 | 150.5 |
| 2024-01-05 | 65.13 (+0.19) | 0.09 (0.0) | 1.96 (+0.03) | 264 | 11.87 | 0 | 0.0 | 32 | 1.44 | 2224 | 149.0 | 142.0 | 152.0 | 141.5 |
| 2024-01-04 | 64.94 (+0.05) | 0.09 (0.0) | 1.93 (-0.06) | 47 | 4.57 | 0 | 0.0 | -69 | 6.71 | 1028 | 143.0 | 142.0 | 144.0 | 139.5 |
| 2024-01-03 | 64.89 (-0.14) | 0.09 (0.0) | 1.99 (+0.12) | -155 | 14.75 | 0 | 0.0 | 132 | 12.56 | 1051 | 142.0 | 138.0 | 143.5 | 135.5 |
| 2024-01-02 | 65.03 (-0.02) | 0.09 (0.0) | 1.87 (+0.01) | -25 | 5.24 | 0 | 0.0 | 3 | 0.63 | 477 | 138.5 | 138.5 | 140.0 | 137.0 |
| 2023-12-29 | 65.05 (-0.06) | 0.09 (0.0) | 1.86 (-0.01) | -66 | 7.62 | 0 | 0.0 | -9 | 1.04 | 866 | 138.5 | 140.0 | 141.0 | 138.0 |
| 2023-12-28 | 65.11 (0.0) | 0.09 (0.0) | 1.87 (-0.03) | 51 | 6.88 | 0 | 0.0 | -29 | 3.91 | 741 | 141.5 | 142.0 | 143.0 | 140.0 |
| 2023-12-27 | 65.11 (-0.03) | 0.09 (0.0) | 1.9 (0.0) | -70 | 6.94 | 0 | 0.0 | 3 | 0.3 | 1009 | 142.0 | 145.0 | 147.0 | 142.0 |
| 2023-12-26 | 65.14 (+0.03) | 0.09 (0.0) | 1.9 (+0.02) | -22 | 4.16 | 0 | 0.0 | 17 | 3.21 | 529 | 143.5 | 145.0 | 146.0 | 142.0 |
| 2023-12-25 | 65.11 (-0.01) | 0.09 (0.0) | 1.88 (-0.01) | 99 | 11.69 | 0 | 0.0 | -11 | 1.3 | 847 | 144.5 | 149.5 | 150.5 | 144.5 |
| 2023-12-22 | 65.12 (-0.06) | 0.09 (0.0) | 1.89 (-0.01) | -72 | 6.71 | 0 | 0.0 | -9 | 0.84 | 1073 | 148.0 | 150.5 | 153.0 | 148.0 |
| 2023-12-21 | 65.18 (-0.07) | 0.09 (0.0) | 1.9 (-0.04) | -78 | 5.29 | 0 | 0.0 | -47 | 3.19 | 1474 | 150.5 | 148.0 | 150.5 | 145.5 |
| 2023-12-20 | 65.25 (-0.21) | 0.09 (0.0) | 1.94 (0.0) | -225 | 9.54 | 0 | 0.0 | -2 | 0.08 | 2359 | 150.5 | 144.0 | 153.0 | 143.5 |
| 2023-12-19 | 65.46 (-0.42) | 0.09 (0.0) | 1.94 (-0.01) | -497 | 34.13 | 0 | 0.0 | -8 | 0.55 | 1456 | 143.5 | 144.0 | 147.0 | 140.5 |
| 2023-12-18 | 65.88 (-0.14) | 0.09 (0.0) | 1.95 (0.0) | -149 | 17.03 | 0 | 0.0 | 0 | 0.0 | 875 | 142.0 | 142.0 | 145.5 | 141.5 |
| 2023-12-15 | 66.02 (+0.01) | 0.09 (0.0) | 1.95 (-0.03) | -28 | 2.51 | 0 | 0.0 | -29 | 2.6 | 1114 | 144.0 | 149.0 | 149.5 | 144.0 |
| 2023-12-14 | 66.01 (-0.2) | 0.09 (0.0) | 1.98 (+0.08) | -220 | 12.78 | 0 | 0.0 | 87 | 5.06 | 1721 | 147.5 | 147.0 | 150.0 | 145.5 |
| 2023-12-13 | 66.21 (-0.06) | 0.09 (0.0) | 1.9 (-0.01) | -63 | 3.08 | 0 | 0.0 | -17 | 0.83 | 2044 | 144.5 | 148.5 | 149.0 | 144.5 |
| 2023-12-12 | 66.27 (-0.04) | 0.09 (0.0) | 1.91 (-0.04) | -44 | 1.21 | 0 | 0.0 | -39 | 1.08 | 3622 | 147.0 | 154.0 | 158.5 | 146.5 |
| 2023-12-11 | 66.31 (-0.57) | 0.09 (0.0) | 1.95 (+0.04) | -610 | 27.83 | 0 | 0.0 | 45 | 2.05 | 2192 | 152.5 | 155.0 | 158.5 | 152.0 |
| 2023-12-08 | 66.88 (-0.14) | 0.09 (0.0) | 1.91 (-0.01) | -150 | 10.45 | 0 | 0.0 | -14 | 0.98 | 1435 | 153.0 | 155.0 | 158.0 | 153.0 |
| 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 | |||
| 2023-12-07 | 67.02 (+0.37) | 0.09 (0.0) | 1.92 (-0.03) | 367 | 25.85 | 0 | 0.0 | -33 | 2.32 | 1420 | 153.0 | 155.5 | 157.0 | 153.0 |
| 2023-12-06 | 66.65 (+0.07) | 0.09 (0.0) | 1.95 (+0.01) | 67 | 4.66 | 0 | 0.0 | 17 | 1.18 | 1438 | 156.0 | 158.5 | 161.5 | 156.0 |
| 2023-12-05 | 66.58 (+0.01) | 0.09 (0.0) | 1.94 (+0.04) | 18 | 1.45 | 0 | 0.0 | 34 | 2.74 | 1241 | 158.0 | 157.0 | 160.0 | 156.5 |
| 2023-12-04 | 66.57 (+0.47) | 0.09 (0.0) | 1.9 (-0.18) | 526 | 13.33 | 0 | 0.0 | -186 | 4.71 | 3947 | 157.5 | 167.0 | 167.0 | 154.0 |
| 2023-12-01 | 66.1 (-0.28) | 0.09 (0.0) | 2.08 (+0.04) | -293 | 5.13 | 0 | 0.0 | 38 | 0.67 | 5706 | 164.0 | 166.0 | 169.0 | 161.0 |
| 2023-11-30 | 66.38 (-0.1) | 0.09 (0.0) | 2.04 (-0.12) | -115 | 3.19 | 0 | 0.0 | -131 | 3.64 | 3601 | 163.0 | 165.0 | 167.0 | 161.5 |
| 2023-11-29 | 66.48 (-0.28) | 0.09 (0.0) | 2.16 (+0.15) | -294 | 2.55 | 0 | 0.0 | 168 | 1.46 | 11543 | 165.0 | 159.5 | 171.5 | 159.5 |
| 2023-11-28 | 66.76 (-0.17) | 0.09 (0.0) | 2.01 (+0.08) | -169 | 5.69 | 0 | 0.0 | 84 | 2.83 | 2972 | 159.5 | 157.5 | 162.5 | 157.0 |
| 2023-11-27 | 66.93 (+0.32) | 0.09 (0.0) | 1.93 (-0.13) | 357 | 7.78 | 0 | 0.0 | -138 | 3.01 | 4590 | 156.0 | 166.0 | 168.0 | 155.0 |
| 2023-11-24 | 66.61 (+0.16) | 0.09 (0.0) | 2.06 (0.0) | 179 | 5.4 | 0 | 0.0 | 1 | 0.03 | 3317 | 162.5 | 160.0 | 162.5 | 157.0 |
| 2023-11-23 | 66.45 (+0.9) | 0.09 (0.0) | 2.06 (-0.09) | 977 | 21.93 | 0 | 0.0 | -102 | 2.29 | 4455 | 158.5 | 160.5 | 163.0 | 155.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 63.48 (-1.05) | 2.15 (0.0) | 2.34 (+0.11) | -633 | 4.82 | 0 | 0.0 | 119 | 0.91 | 13144 | 220.5 | 217.5 | 231.5 | 208.5 |
| 2024-11-15 | 64.53 (+0.72) | 2.15 (+0.05) | 2.23 (-0.39) | 798 | 2.98 | 50 | 0.19 | -414 | 1.55 | 26740 | 217.5 | 247.0 | 247.0 | 217.5 |
| 2024-11-08 | 63.81 (+0.58) | 2.1 (+0.34) | 2.62 (+0.3) | 482 | 0.96 | 370 | 0.74 | 318 | 0.63 | 50083 | 244.5 | 210.5 | 254.5 | 208.0 |
| 2024-11-01 | 63.23 (+0.22) | 1.76 (-0.83) | 2.32 (-0.09) | 140 | 0.8 | -900 | 5.11 | -88 | 0.5 | 17596 | 212.5 | 227.0 | 227.5 | 201.0 |
| 2024-10-25 | 63.01 (-2.76) | 2.59 (+0.37) | 2.41 (-0.25) | -2866 | 6.69 | 762 | 1.78 | -276 | 0.64 | 42835 | 224.0 | 248.0 | 263.5 | 223.0 |
| 2024-10-18 | 65.77 (+2.4) | 2.22 (+0.52) | 2.66 (+0.37) | 2130 | 4.74 | 550 | 1.22 | 394 | 0.88 | 44923 | 240.5 | 230.5 | 250.0 | 221.5 |
| 2024-10-11 | 63.37 (-0.24) | 1.7 (0.0) | 2.29 (+0.07) | -481 | 1.96 | 0 | 0.0 | 82 | 0.33 | 24595 | 227.0 | 215.0 | 234.5 | 211.5 |
| 2024-10-04 | 63.61 (-0.4) | 1.7 (0.0) | 2.22 (+0.03) | -548 | 8.19 | 0 | 0.0 | 34 | 0.51 | 6691 | 210.5 | 208.5 | 219.0 | 205.5 |
| 2024-09-27 | 64.01 (-2.2) | 1.7 (-0.1) | 2.19 (-0.14) | -2404 | 9.74 | -104 | 0.42 | -157 | 0.64 | 24683 | 209.0 | 239.0 | 251.5 | 209.0 |
| 2024-09-20 | 66.21 (-1.19) | 1.8 (0.0) | 2.33 (+0.19) | -1169 | 7.13 | 0 | 0.0 | 212 | 1.29 | 16398 | 233.5 | 222.0 | 246.5 | 215.5 |
| 2024-09-13 | 67.4 (+1.0) | 1.8 (-0.61) | 2.14 (-0.03) | 947 | 5.66 | -655 | 3.91 | -38 | 0.23 | 16745 | 220.0 | 215.0 | 228.5 | 200.0 |
| 2024-09-06 | 66.4 (+0.86) | 2.41 (+0.01) | 2.17 (-0.33) | 821 | 4.39 | 11 | 0.06 | -351 | 1.88 | 18696 | 219.0 | 250.0 | 251.5 | 209.0 |
| 2024-08-30 | 65.54 (-2.69) | 2.4 (+0.13) | 2.5 (+0.28) | -3250 | 7.58 | 135 | 0.31 | 300 | 0.7 | 42887 | 247.0 | 242.5 | 258.5 | 229.0 |
| 2024-08-23 | 68.23 (+2.23) | 2.27 (+0.43) | 2.22 (+0.04) | 1616 | 5.63 | 464 | 1.62 | 41 | 0.14 | 28705 | 240.5 | 220.5 | 240.5 | 215.0 |
| 2024-08-16 | 66.0 (-0.13) | 1.84 (+1.18) | 2.18 (+0.28) | -512 | 1.57 | 1275 | 3.91 | 299 | 0.92 | 32611 | 218.0 | 181.0 | 223.0 | 180.0 |
| 2024-08-09 | 66.13 (+0.8) | 0.66 (0.0) | 1.9 (-0.15) | 704 | 4.76 | 0 | 0.0 | -166 | 1.12 | 14797 | 180.0 | 191.0 | 197.5 | 172.0 |
| 2024-08-02 | 65.33 (-0.58) | 0.66 (+0.06) | 2.05 (-0.07) | -668 | 4.5 | 55 | 0.37 | -65 | 0.44 | 14837 | 212.0 | 232.0 | 240.0 | 212.0 |
| 2024-07-26 | 65.91 (+0.78) | 0.6 (+0.03) | 2.12 (-0.07) | 1241 | 14.92 | 125 | 1.5 | -84 | 1.01 | 8319 | 226.0 | 242.5 | 244.5 | 212.0 |
| 2024-07-19 | 65.13 (-0.75) | 0.57 (0.0) | 2.19 (-0.17) | -745 | 3.08 | 0 | 0.0 | -182 | 0.75 | 24176 | 241.0 | 263.5 | 271.5 | 239.5 |
| 2024-07-12 | 65.88 (-0.85) | 0.57 (+0.48) | 2.36 (-0.06) | -845 | 1.95 | 525 | 1.21 | -61 | 0.14 | 43382 | 259.5 | 258.5 | 279.5 | 235.0 |
| 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 | |||
| 2024-07-05 | 66.73 (-3.36) | 0.09 (-0.08) | 2.42 (-0.09) | -3501 | 23.27 | -91 | 0.6 | -98 | 0.65 | 15048 | 254.5 | 276.0 | 276.0 | 248.5 |
| 2024-06-28 | 70.09 (-0.45) | 0.17 (0.0) | 2.51 (-0.02) | -55 | 0.75 | 0 | 0.0 | -26 | 0.35 | 7325 | 276.0 | 259.0 | 289.0 | 247.0 |
| 2024-06-21 | 70.54 (+4.19) | 0.17 (+0.08) | 2.53 (+0.18) | 4826 | 10.61 | 91 | 0.2 | 195 | 0.43 | 45475 | 258.5 | 225.0 | 270.0 | 222.5 |
| 2024-06-14 | 66.35 (+2.77) | 0.09 (0.0) | 2.35 (+0.07) | 3220 | 7.71 | 0 | 0.0 | 75 | 0.18 | 41782 | 206.5 | 181.0 | 220.0 | 175.0 |
| 2024-06-07 | 63.58 (-0.13) | 0.09 (0.0) | 2.28 (+0.06) | 22 | 0.15 | 0 | 0.0 | 68 | 0.46 | 14915 | 186.0 | 188.0 | 196.0 | 178.0 |
| 2024-05-31 | 63.71 (+0.66) | 0.09 (0.0) | 2.22 (+0.12) | 712 | 2.56 | 0 | 0.0 | 126 | 0.45 | 27829 | 186.5 | 185.0 | 201.5 | 181.0 |
| 2024-05-24 | 63.05 (-0.55) | 0.09 (0.0) | 2.1 (0.0) | -982 | 6.17 | 0 | 0.0 | -2 | 0.01 | 15928 | 182.0 | 186.0 | 192.0 | 178.0 |
| 2024-05-17 | 63.6 (-0.35) | 0.09 (0.0) | 2.1 (+0.11) | -338 | 0.8 | 0 | 0.0 | 124 | 0.3 | 42007 | 188.0 | 174.5 | 198.0 | 169.0 |
| 2024-05-10 | 63.95 (+0.26) | 0.09 (0.0) | 1.99 (-0.32) | -179 | 0.58 | 0 | 0.0 | -342 | 1.12 | 30611 | 171.0 | 197.0 | 199.5 | 168.5 |
| 2024-05-03 | 63.69 (-0.13) | 0.09 (0.0) | 2.31 (+0.35) | -577 | 1.48 | 0 | 0.0 | 369 | 0.94 | 39103 | 194.0 | 165.5 | 194.0 | 164.0 |
| 2024-04-26 | 63.82 (-1.47) | 0.09 (0.0) | 1.96 (+0.03) | -1514 | 11.3 | 0 | 0.0 | 32 | 0.24 | 13401 | 164.0 | 151.0 | 178.5 | 143.5 |
| 2024-04-19 | 65.29 (+0.46) | 0.09 (0.0) | 1.93 (-0.05) | 467 | 4.62 | 0 | 0.0 | -53 | 0.52 | 10110 | 149.5 | 162.5 | 163.5 | 147.0 |
| 2024-04-12 | 64.83 (-0.62) | 0.09 (0.0) | 1.98 (+0.04) | -712 | 8.15 | 0 | 0.0 | 42 | 0.48 | 8732 | 164.5 | 175.5 | 175.5 | 164.5 |
| 2024-04-03 | 65.45 (+0.08) | 0.09 (0.0) | 1.94 (+0.01) | 197 | 3.42 | 0 | 0.0 | 15 | 0.26 | 5766 | 174.5 | 178.5 | 182.0 | 172.0 |
| 2024-03-29 | 65.37 (-0.05) | 0.09 (0.0) | 1.93 (-0.12) | 121 | 0.95 | 0 | 0.0 | -129 | 1.01 | 12796 | 176.5 | 200.0 | 209.0 | 176.5 |
| 2024-03-22 | 65.42 (-0.29) | 0.09 (-0.04) | 2.05 (+0.07) | -57 | 0.38 | -48 | 0.32 | 71 | 0.48 | 14872 | 200.0 | 185.5 | 217.0 | 185.0 |
| 2024-03-15 | 65.71 (-1.37) | 0.13 (0.0) | 1.98 (+0.03) | -1257 | 6.53 | 0 | 0.0 | 36 | 0.19 | 19237 | 185.5 | 187.0 | 218.5 | 185.5 |
| 2024-03-08 | 67.08 (-1.23) | 0.13 (-0.01) | 1.95 (-0.07) | -1450 | 7.61 | -10 | 0.05 | -80 | 0.42 | 19046 | 189.5 | 212.5 | 214.5 | 186.0 |
| 2024-03-01 | 68.31 (-2.0) | 0.14 (+0.01) | 2.02 (+0.04) | -2020 | 8.06 | 5 | 0.02 | 45 | 0.18 | 25064 | 208.0 | 220.5 | 239.5 | 206.0 |
| 2024-02-23 | 70.31 (+3.53) | 0.13 (+0.02) | 1.98 (+0.06) | 3661 | 8.81 | 25 | 0.06 | 73 | 0.18 | 41553 | 220.5 | 182.5 | 235.5 | 177.0 |
| 2024-02-16 | 66.78 (-1.57) | 0.11 (0.0) | 1.92 (+0.05) | -1696 | 15.68 | 0 | 0.0 | 52 | 0.48 | 10817 | 182.5 | 192.0 | 196.5 | 177.5 |
| 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 | |||
| 2024-02-05 | 68.35 (+0.1) | 0.11 (0.0) | 1.87 (0.0) | 147 | 4.14 | 0 | 0.0 | -3 | 0.08 | 3549 | 187.0 | 186.5 | 190.0 | 181.0 |
| 2024-02-02 | 68.25 (-1.77) | 0.11 (+0.02) | 1.87 (+0.04) | -1942 | 6.5 | 28 | 0.09 | 42 | 0.14 | 29859 | 186.5 | 173.0 | 194.5 | 171.0 |
| 2024-01-26 | 70.02 (-1.26) | 0.09 (0.0) | 1.83 (-0.02) | -777 | 5.46 | 0 | 0.0 | -23 | 0.16 | 14224 | 173.0 | 184.5 | 189.5 | 171.0 |
| 2024-01-19 | 71.28 (+1.43) | 0.09 (0.0) | 1.85 (-0.24) | 1451 | 3.5 | 0 | 0.0 | -249 | 0.6 | 41491 | 183.0 | 192.5 | 198.0 | 180.5 |
| 2024-01-12 | 69.85 (+4.72) | 0.09 (0.0) | 2.09 (+0.13) | 5394 | 12.06 | 0 | 0.0 | 139 | 0.31 | 44740 | 188.5 | 151.5 | 192.0 | 147.5 |
| 2024-01-05 | 65.13 (+0.08) | 0.09 (0.0) | 1.96 (+0.1) | 131 | 2.74 | 0 | 0.0 | 98 | 2.05 | 4782 | 149.0 | 138.5 | 152.0 | 135.5 |
| 2023-12-29 | 65.05 (-0.07) | 0.09 (0.0) | 1.86 (-0.03) | -8 | 0.2 | 0 | 0.0 | -29 | 0.73 | 3993 | 138.5 | 149.5 | 150.5 | 138.0 |
| 2023-12-22 | 65.12 (-0.9) | 0.09 (0.0) | 1.89 (-0.06) | -1021 | 14.1 | 0 | 0.0 | -66 | 0.91 | 7240 | 148.0 | 142.0 | 153.0 | 140.5 |
| 2023-12-15 | 66.02 (-0.86) | 0.09 (0.0) | 1.95 (+0.04) | -965 | 9.02 | 0 | 0.0 | 47 | 0.44 | 10695 | 144.0 | 155.0 | 158.5 | 144.0 |
| 2023-12-08 | 66.88 (+0.78) | 0.09 (0.0) | 1.91 (-0.17) | 828 | 8.73 | 0 | 0.0 | -182 | 1.92 | 9483 | 153.0 | 167.0 | 167.0 | 153.0 |
| 2023-12-01 | 66.1 (-0.51) | 0.09 (0.0) | 2.08 (+0.02) | -514 | 1.81 | 0 | 0.0 | 21 | 0.07 | 28415 | 164.0 | 166.0 | 171.5 | 155.0 |
| 2023-11-24 | 66.61 (+3.36) | 0.09 (0.0) | 2.06 (-0.01) | 3479 | 10.36 | 0 | 0.0 | -17 | 0.05 | 33566 | 162.5 | 150.5 | 163.5 | 144.5 |
| 2023-11-17 | 63.25 (-1.62) | 0.09 (0.0) | 2.07 (+0.25) | -1791 | 6.39 | 0 | 0.0 | 271 | 0.97 | 28008 | 148.5 | 129.5 | 148.5 | 128.5 |
| 2023-11-10 | 64.87 (-0.01) | 0.09 (-0.03) | 1.82 (0.0) | 4 | 0.04 | -37 | 0.4 | 1 | 0.01 | 9195 | 118.0 | 125.5 | 127.0 | 116.0 |
| 2023-11-03 | 64.88 (+0.3) | 0.12 (0.0) | 1.82 (-0.02) | 163 | 1.07 | 0 | 0.0 | -16 | 0.11 | 15166 | 123.5 | 133.0 | 134.5 | 121.5 |
| 2023-10-27 | 64.58 (+1.37) | 0.12 (0.0) | 1.84 (-0.11) | 1349 | 6.12 | 0 | 0.0 | -127 | 0.58 | 22056 | 133.0 | 149.0 | 154.5 | 131.5 |
| 2023-10-20 | 63.21 (-0.12) | 0.12 (0.0) | 1.95 (+0.08) | -223 | 0.82 | 0 | 0.0 | 88 | 0.32 | 27147 | 151.5 | 150.0 | 158.5 | 143.0 |
| 2023-10-13 | 63.33 (-0.39) | 0.12 (+0.03) | 1.87 (-0.2) | -602 | 2.03 | 37 | 0.12 | -219 | 0.74 | 29621 | 150.0 | 149.0 | 156.0 | 145.0 |
| 2023-10-06 | 63.72 (-0.39) | 0.09 (0.0) | 2.07 (-0.29) | -370 | 0.39 | 0 | 0.0 | -301 | 0.32 | 95292 | 157.5 | 137.0 | 179.0 | 136.0 |
| 2023-09-28 | 64.11 (+0.3) | 0.09 (0.0) | 2.36 (-0.19) | -210 | 0.5 | 0 | 0.0 | -208 | 0.49 | 42367 | 135.0 | 144.5 | 149.0 | 132.0 |
| 2023-09-22 | 63.81 (-0.84) | 0.09 (0.0) | 2.55 (+0.19) | -916 | 1.85 | 0 | 0.0 | 205 | 0.41 | 49417 | 144.5 | 135.5 | 144.5 | 133.0 |
| 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 | |||
| 2023-09-15 | 64.65 (-0.03) | 0.09 (0.0) | 2.36 (+0.58) | -461 | 1.03 | 0 | 0.0 | 617 | 1.38 | 44605 | 134.0 | 115.0 | 138.5 | 109.5 |
| 2023-09-08 | 64.68 (-0.21) | 0.09 (0.0) | 1.78 (+0.06) | -396 | 11.21 | 0 | 0.0 | 63 | 1.78 | 3533 | 107.5 | 96.4 | 107.5 | 95.4 |
| 2023-09-01 | 64.89 (-0.12) | 0.09 (0.0) | 1.72 (0.0) | -222 | 13.32 | 0 | 0.0 | 2 | 0.12 | 1667 | 96.0 | 93.0 | 97.8 | 91.0 |
| 2023-08-25 | 65.01 (-0.15) | 0.09 (0.0) | 1.72 (0.0) | -192 | 10.73 | 0 | 0.0 | 5 | 0.28 | 1789 | 93.7 | 95.2 | 98.9 | 91.8 |
| 2023-08-18 | 65.16 (+0.03) | 0.09 (0.0) | 1.72 (+0.01) | 5 | 0.37 | 0 | 0.0 | 10 | 0.74 | 1349 | 95.1 | 97.8 | 99.0 | 94.1 |
| 2023-08-11 | 65.13 (-0.74) | 0.09 (0.0) | 1.71 (-0.03) | -911 | 24.86 | 0 | 0.0 | -35 | 0.95 | 3665 | 98.3 | 96.7 | 107.0 | 95.0 |
| 2023-08-04 | 65.87 (+0.06) | 0.09 (0.0) | 1.74 (-0.16) | -4 | 0.11 | 0 | 0.0 | -177 | 4.82 | 3676 | 96.7 | 109.0 | 109.5 | 95.8 |
| 2023-07-28 | 65.81 (-0.74) | 0.09 (0.0) | 1.9 (+0.04) | -624 | 9.03 | 0 | 0.0 | 45 | 0.65 | 6908 | 108.5 | 120.0 | 121.0 | 105.0 |
| 2023-07-21 | 66.55 (-1.3) | 0.09 (0.0) | 1.86 (+0.05) | -1416 | 10.57 | 0 | 0.0 | 53 | 0.4 | 13393 | 120.0 | 127.0 | 137.5 | 115.0 |
| 2023-07-14 | 67.85 (+0.21) | 0.09 (0.0) | 1.81 (-0.12) | 289 | 5.82 | 0 | 0.0 | -124 | 2.5 | 4968 | 124.5 | 123.0 | 128.0 | 118.0 |
| 2023-07-07 | 67.64 (+1.02) | 0.09 (0.0) | 1.93 (+0.17) | 1180 | 4.88 | 0 | 0.0 | 181 | 0.75 | 24167 | 122.5 | 112.0 | 129.5 | 109.5 |
| 2023-06-30 | 66.62 (+3.19) | 0.09 (0.0) | 1.76 (+0.05) | 1516 | 7.52 | 0 | 0.0 | 58 | 0.29 | 20156 | 108.0 | 86.5 | 108.0 | 85.7 |
| 2023-06-21 | 63.43 (-0.09) | 0.09 (0.0) | 1.71 (+0.01) | -89 | 20.55 | 0 | 0.0 | 2 | 0.46 | 433 | 86.5 | 85.5 | 87.0 | 84.8 |
| 2023-06-16 | 63.52 (-0.15) | 0.09 (0.0) | 1.7 (0.0) | -172 | 15.91 | 0 | 0.0 | 10 | 0.93 | 1081 | 85.8 | 87.6 | 87.8 | 85.5 |
| 2023-06-09 | 63.67 (-0.07) | 0.09 (0.0) | 1.7 (+0.01) | -73 | 9.97 | 0 | 0.0 | 11 | 1.5 | 732 | 87.3 | 88.2 | 89.1 | 86.9 |
| 2023-06-02 | 63.74 (+0.27) | 0.09 (0.0) | 1.69 (+0.02) | 312 | 14.46 | 0 | 0.0 | 18 | 0.83 | 2157 | 88.1 | 89.0 | 92.0 | 87.7 |
| 2023-05-26 | 63.47 (+0.88) | 0.09 (0.0) | 1.67 (+0.04) | 966 | 20.19 | 0 | 0.0 | 38 | 0.79 | 4784 | 88.1 | 89.2 | 92.6 | 86.4 |
| 2023-05-19 | 62.59 (+0.77) | 0.09 (0.0) | 1.63 (+0.09) | 830 | 36.36 | 0 | 0.0 | 103 | 4.51 | 2283 | 87.7 | 80.1 | 88.4 | 80.1 |
| 2023-05-12 | 61.82 (-0.26) | 0.09 (0.0) | 1.54 (0.0) | -262 | 42.19 | 0 | 0.0 | -6 | 0.97 | 621 | 80.5 | 81.9 | 82.3 | 79.0 |
| 2023-05-05 | 62.08 (-0.06) | 0.09 (0.0) | 1.54 (0.0) | -81 | 10.16 | 0 | 0.0 | 1 | 0.13 | 797 | 82.0 | 81.1 | 83.6 | 80.8 |
| 2023-04-28 | 62.14 (-0.21) | 0.09 (0.0) | 1.54 (-0.01) | -227 | 29.07 | 0 | 0.0 | -12 | 1.54 | 781 | 81.3 | 83.3 | 83.4 | 79.3 |
| 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 | |||
| 2023-04-21 | 62.35 (+0.11) | 0.09 (0.0) | 1.55 (-0.05) | 150 | 9.95 | 0 | 0.0 | -53 | 3.51 | 1508 | 82.3 | 84.4 | 87.2 | 82.3 |
| 2023-04-14 | 62.24 (+0.04) | 0.09 (0.0) | 1.6 (+0.06) | 47 | 2.86 | 0 | 0.0 | 71 | 4.32 | 1644 | 84.4 | 85.0 | 85.9 | 83.0 |
| 2023-04-07 | 62.2 (+0.06) | 0.09 (0.0) | 1.54 (+0.02) | 66 | 22.76 | 0 | 0.0 | 22 | 7.59 | 290 | 82.6 | 81.7 | 83.2 | 80.7 |
| 2023-03-31 | 62.14 (-0.09) | 0.09 (0.0) | 1.52 (0.0) | -106 | 19.27 | 0 | 0.0 | -6 | 1.09 | 550 | 81.9 | 82.7 | 83.2 | 81.0 |
| 2023-03-24 | 62.23 (-0.07) | 0.09 (0.0) | 1.52 (-0.01) | 12 | 1.67 | 0 | 0.0 | -4 | 0.56 | 720 | 82.3 | 80.5 | 82.4 | 80.5 |
| 2023-03-17 | 62.3 (-0.71) | 0.09 (0.0) | 1.53 (-0.04) | -817 | 40.59 | 0 | 0.0 | -50 | 2.48 | 2013 | 80.3 | 86.4 | 87.4 | 79.2 |
| 2023-03-10 | 63.01 (+0.14) | 0.09 (0.0) | 1.57 (-0.03) | 206 | 12.74 | 0 | 0.0 | -25 | 1.55 | 1617 | 86.5 | 86.8 | 90.5 | 86.0 |
| 2023-03-03 | 62.87 (+0.04) | 0.09 (0.0) | 1.6 (0.0) | 34 | 5.37 | 0 | 0.0 | 0 | 0.0 | 633 | 86.2 | 85.3 | 86.9 | 85.2 |
| 2023-02-24 | 62.83 (+0.02) | 0.09 (0.0) | 1.6 (0.0) | 69 | 7.56 | 0 | 0.0 | -7 | 0.77 | 913 | 86.3 | 88.3 | 89.4 | 85.7 |
| 2023-02-17 | 62.81 (+0.19) | 0.09 (0.0) | 1.6 (+0.05) | 236 | 16.6 | 0 | 0.0 | 55 | 3.87 | 1422 | 88.3 | 85.5 | 89.2 | 84.6 |
| 2023-02-10 | 62.62 (+0.35) | 0.09 (0.0) | 1.55 (0.0) | 397 | 18.79 | 0 | 0.0 | -3 | 0.14 | 2113 | 85.5 | 86.0 | 88.6 | 85.3 |
| 2023-02-03 | 62.27 (+0.03) | 0.09 (0.0) | 1.55 (+0.03) | -80 | 2.29 | 0 | 0.0 | 37 | 1.06 | 3486 | 86.0 | 81.2 | 89.8 | 81.0 |
| 2023-01-17 | 62.24 (-0.02) | 0.09 (0.0) | 1.52 (0.0) | -11 | 4.33 | 0 | 0.0 | 1 | 0.39 | 254 | 80.3 | 79.7 | 80.7 | 79.1 |
| 2023-01-13 | 62.26 (-0.36) | 0.09 (0.0) | 1.52 (-0.01) | -482 | 32.86 | 0 | 0.0 | -12 | 0.82 | 1467 | 79.3 | 81.4 | 82.1 | 78.8 |
| 2023-01-06 | 62.62 (-0.52) | 0.09 (0.0) | 1.53 (0.0) | -623 | 41.31 | 0 | 0.0 | 0 | 0.0 | 1508 | 80.0 | 81.0 | 82.7 | 79.3 |
| 2022-12-30 | 63.14 (-0.43) | 0.09 (0.0) | 1.53 (-0.01) | -407 | 15.75 | 0 | 0.0 | -7 | 0.27 | 2584 | 81.5 | 90.2 | 90.5 | 81.5 |
| 2022-12-23 | 63.57 (+0.69) | 0.09 (0.0) | 1.54 (-0.03) | 704 | 13.99 | 0 | 0.0 | -34 | 0.68 | 5033 | 89.6 | 92.8 | 97.0 | 89.4 |
| 2022-12-16 | 62.88 (+0.81) | 0.09 (0.0) | 1.57 (+0.01) | 936 | 11.91 | 0 | 0.0 | 13 | 0.17 | 7861 | 92.1 | 88.5 | 95.3 | 87.3 |
| 2022-12-09 | 62.07 (+0.32) | 0.09 (0.0) | 1.56 (0.0) | 333 | 13.3 | 0 | 0.0 | 0 | 0.0 | 2504 | 86.5 | 83.4 | 87.3 | 79.3 |
| 2022-12-02 | 61.75 (+0.15) | 0.09 (0.0) | 1.56 (-0.02) | 160 | 20.38 | 0 | 0.0 | -24 | 3.06 | 785 | 81.6 | 77.3 | 82.9 | 76.8 |
| 2022-11-25 | 61.6 (-0.06) | 0.09 (0.0) | 1.58 (0.0) | -44 | 2.86 | 0 | 0.0 | 4 | 0.26 | 1538 | 78.0 | 79.9 | 79.9 | 75.3 |
| 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 | |||
| 2022-11-18 | 61.66 (+0.08) | 0.09 (0.0) | 1.58 (-0.01) | 154 | 13.82 | 0 | 0.0 | -15 | 1.35 | 1114 | 80.0 | 82.0 | 82.4 | 79.9 |
| 2022-11-11 | 61.58 (-0.01) | 0.09 (0.0) | 1.59 (0.0) | 35 | 3.41 | 0 | 0.0 | 2 | 0.2 | 1025 | 81.8 | 81.5 | 87.5 | 81.5 |
| 2022-11-04 | 61.59 (+0.02) | 0.09 (0.0) | 1.59 (+0.02) | -13 | 3.35 | 0 | 0.0 | 14 | 3.61 | 388 | 81.3 | 80.8 | 81.8 | 79.0 |
| 2022-10-28 | 61.57 (-0.13) | 0.09 (0.0) | 1.57 (0.0) | -139 | 10.94 | 0 | 0.0 | 8 | 0.63 | 1270 | 79.3 | 84.6 | 86.1 | 78.7 |
| 2022-10-21 | 61.7 (-0.02) | 0.09 (0.0) | 1.57 (0.0) | 43 | 6.0 | 0 | 0.0 | 2 | 0.28 | 717 | 83.4 | 80.0 | 85.0 | 79.6 |
| 2022-10-14 | 61.72 (+0.02) | 0.09 (0.0) | 1.57 (-0.01) | 43 | 3.59 | 0 | 0.0 | -18 | 1.5 | 1197 | 81.4 | 85.0 | 86.2 | 78.3 |
| 2022-10-07 | 61.7 (+0.02) | 0.09 (0.0) | 1.58 (+0.02) | -49 | 5.37 | 0 | 0.0 | 20 | 2.19 | 913 | 88.5 | 83.9 | 89.7 | 83.8 |
| 2022-09-30 | 61.68 (+0.07) | 0.09 (0.0) | 1.56 (-0.02) | 130 | 10.12 | 0 | 0.0 | -13 | 1.01 | 1285 | 84.7 | 85.9 | 88.4 | 81.0 |
| 2022-09-23 | 61.61 (-0.02) | 0.09 (0.0) | 1.58 (0.0) | -14 | 1.12 | 0 | 0.0 | -5 | 0.4 | 1249 | 86.5 | 91.2 | 91.2 | 86.3 |
| 2022-09-16 | 61.63 (-0.64) | 0.09 (0.0) | 1.58 (+0.07) | -90 | 3.91 | 0 | 0.0 | 1 | 0.04 | 2301 | 89.0 | 95.2 | 95.8 | 89.0 |
| 2021-10-08 | 62.27 (+0.26) | 0.09 (0.0) | 1.51 (+0.01) | 285 | 11.14 | 0 | 0.0 | 9 | 0.35 | 2558 | 93.8 | 83.0 | 96.1 | 81.9 |
| 2021-10-01 | 62.01 (-0.18) | 0.09 (0.0) | 1.5 (-0.04) | -245 | 14.93 | 0 | 0.0 | -37 | 2.25 | 1641 | 82.1 | 90.5 | 91.5 | 82.1 |
| 2021-09-24 | 62.19 (-0.01) | 0.09 (0.0) | 1.54 (-0.01) | -18 | 4.0 | 0 | 0.0 | -12 | 2.67 | 450 | 90.5 | 89.1 | 90.7 | 89.0 |
| 2021-09-17 | 62.2 (-0.07) | 0.09 (0.0) | 1.55 (-0.04) | -121 | 17.14 | 0 | 0.0 | -49 | 6.94 | 706 | 90.6 | 91.8 | 92.7 | 89.9 |
| 2021-09-10 | 62.27 (-0.11) | 0.09 (0.0) | 1.59 (-0.03) | -177 | 11.81 | 0 | 0.0 | -24 | 1.6 | 1499 | 92.9 | 95.4 | 95.4 | 89.5 |
| 2021-09-03 | 62.38 (-0.38) | 0.09 (0.0) | 1.62 (0.0) | -364 | 22.72 | 0 | 0.0 | -2 | 0.12 | 1602 | 95.4 | 96.0 | 98.6 | 94.0 |
| 2021-08-27 | 62.76 (+0.28) | 0.09 (0.0) | 1.62 (+0.01) | 311 | 19.76 | 0 | 0.0 | 4 | 0.25 | 1574 | 95.6 | 91.9 | 97.7 | 91.9 |
| 2021-08-20 | 62.48 (-0.02) | 0.09 (0.0) | 1.61 (-0.03) | -25 | 1.12 | 0 | 0.0 | -28 | 1.25 | 2237 | 90.7 | 93.7 | 95.4 | 89.6 |
| 2021-08-13 | 62.5 (+0.19) | 0.09 (0.0) | 1.64 (-0.03) | 109 | 3.56 | 0 | 0.0 | -32 | 1.05 | 3058 | 94.2 | 100.5 | 101.0 | 94.1 |
| 2021-08-06 | 62.31 (-0.26) | 0.09 (0.0) | 1.67 (+0.03) | -351 | 21.21 | 0 | 0.0 | 33 | 1.99 | 1655 | 103.0 | 107.5 | 107.5 | 102.5 |
| 2021-07-30 | 62.57 (-0.23) | 0.09 (0.0) | 1.64 (-0.01) | -307 | 10.14 | 0 | 0.0 | -9 | 0.3 | 3027 | 106.5 | 107.0 | 109.0 | 100.0 |
| 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 | |||
| 2021-07-23 | 62.8 (-1.12) | 0.09 (0.0) | 1.65 (-0.11) | -1177 | 23.02 | 0 | 0.0 | -125 | 2.44 | 5114 | 106.5 | 121.0 | 122.0 | 104.5 |
| 2021-07-16 | 63.92 (+0.86) | 0.09 (0.0) | 1.76 (+0.12) | 918 | 15.06 | 0 | 0.0 | 133 | 2.18 | 6095 | 121.0 | 115.0 | 123.0 | 113.0 |
| 2021-07-09 | 63.06 (+0.04) | 0.09 (0.0) | 1.64 (+0.03) | 50 | 1.18 | 0 | 0.0 | 30 | 0.71 | 4251 | 116.0 | 119.5 | 124.0 | 116.0 |
| 2021-07-02 | 63.02 (-0.21) | 0.09 (0.0) | 1.61 (0.0) | -244 | 5.33 | 0 | 0.0 | 5 | 0.11 | 4576 | 118.5 | 117.5 | 123.0 | 115.0 |
| 2021-06-25 | 63.23 (+2.05) | 0.09 (0.0) | 1.61 (-0.01) | 454 | 13.69 | 0 | 0.0 | -1 | 0.03 | 3317 | 117.5 | 117.0 | 120.0 | 113.0 |
| 2021-06-18 | 61.18 (-0.41) | 0.09 (0.0) | 1.62 (0.0) | -444 | 9.64 | 0 | 0.0 | 3 | 0.07 | 4607 | 119.0 | 117.5 | 121.5 | 113.0 |
| 2021-06-11 | 61.59 (+0.27) | 0.09 (0.0) | 1.62 (+0.01) | 295 | 10.72 | 0 | 0.0 | 7 | 0.25 | 2751 | 115.0 | 112.5 | 116.5 | 109.0 |
| 2021-06-04 | 61.32 (-0.31) | 0.09 (0.0) | 1.61 (0.0) | -220 | 5.99 | 0 | 0.0 | 3 | 0.08 | 3671 | 111.0 | 112.0 | 116.5 | 109.0 |
| 2021-05-28 | 61.63 (+0.27) | 0.09 (0.0) | 1.61 (+0.01) | 531 | 15.8 | 0 | 0.0 | 10 | 0.3 | 3361 | 110.5 | 104.0 | 112.0 | 103.5 |
| 2021-05-21 | 61.36 (+0.14) | 0.09 (0.0) | 1.6 (+0.01) | 66 | 1.09 | 0 | 0.0 | 6 | 0.1 | 6039 | 105.5 | 96.0 | 107.5 | 94.4 |
| 2021-05-14 | 61.22 (-0.16) | 0.09 (0.0) | 1.59 (0.0) | -149 | 3.46 | 0 | 0.0 | 1 | 0.02 | 4312 | 104.5 | 108.0 | 108.5 | 88.3 |
| 2021-05-07 | 61.38 (+0.33) | 0.09 (0.0) | 1.59 (-0.04) | 324 | 8.01 | 0 | 0.0 | -36 | 0.89 | 4046 | 107.5 | 110.0 | 110.0 | 96.5 |
| 2021-04-29 | 61.05 (+0.11) | 0.09 (0.0) | 1.63 (-0.02) | -73 | 2.96 | 0 | 0.0 | -24 | 0.97 | 2463 | 111.0 | 112.5 | 116.0 | 109.0 |
| 2021-04-23 | 60.94 (-0.02) | 0.09 (0.0) | 1.65 (-0.03) | -69 | 3.07 | 0 | 0.0 | -31 | 1.38 | 2249 | 111.5 | 117.0 | 117.0 | 110.5 |
| 2021-04-16 | 60.96 (-0.6) | 0.09 (0.0) | 1.68 (-0.13) | -652 | 12.8 | 0 | 0.0 | -143 | 2.81 | 5092 | 116.0 | 121.0 | 122.0 | 110.0 |
| 2021-04-09 | 61.56 (-0.11) | 0.09 (0.0) | 1.81 (+0.07) | 7 | 0.11 | 0 | 0.0 | 81 | 1.28 | 6318 | 125.0 | 122.5 | 131.0 | 121.5 |
| 2021-04-01 | 61.67 (+0.12) | 0.09 (0.0) | 1.74 (-0.03) | 160 | 3.97 | 0 | 0.0 | -36 | 0.89 | 4026 | 121.5 | 126.0 | 128.0 | 121.5 |
| 2021-03-26 | 61.55 (+0.11) | 0.09 (0.0) | 1.77 (+0.07) | 91 | 1.93 | 0 | 0.0 | 70 | 1.48 | 4720 | 125.0 | 124.0 | 128.5 | 121.5 |
| 2021-03-19 | 61.44 (-0.24) | 0.09 (0.0) | 1.7 (+0.03) | -222 | 4.03 | 0 | 0.0 | 32 | 0.58 | 5510 | 123.0 | 121.5 | 127.0 | 120.0 |
| 2021-03-12 | 61.68 (-0.02) | 0.09 (0.0) | 1.67 (+0.02) | 7 | 0.15 | 0 | 0.0 | 21 | 0.44 | 4795 | 121.5 | 120.0 | 123.0 | 115.0 |
| 2021-03-05 | 61.7 (-0.56) | 0.09 (0.0) | 1.65 (-0.05) | -463 | 14.03 | 0 | 0.0 | -50 | 1.51 | 3301 | 118.0 | 125.0 | 125.5 | 116.0 |
| 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 | 62.26 (-0.25) | 0.09 (0.0) | 1.7 (+0.01) | -30 | 0.44 | 0 | 0.0 | 7 | 0.1 | 6871 | 123.0 | 130.5 | 134.5 | 122.5 |
| 2021-02-19 | 62.51 (+0.96) | 0.09 (-0.04) | 1.69 (+0.02) | 1241 | 16.92 | -45 | 0.61 | 25 | 0.34 | 7336 | 130.5 | 123.5 | 131.5 | 118.5 |
| 2021-02-05 | 61.55 (+0.55) | 0.13 (0.0) | 1.67 (-0.15) | 785 | 8.87 | 0 | 0.0 | -161 | 1.82 | 8849 | 124.5 | 125.0 | 129.5 | 120.0 |
| 2021-01-29 | 61.0 (-0.55) | 0.13 (0.0) | 1.82 (-0.17) | -184 | 1.83 | 0 | 0.0 | -182 | 1.81 | 10039 | 125.0 | 141.0 | 141.0 | 125.0 |
| 2021-01-22 | 61.55 (+0.58) | 0.13 (0.0) | 1.99 (+0.03) | 841 | 5.44 | 0 | 0.0 | 39 | 0.25 | 15458 | 141.0 | 142.5 | 144.0 | 132.5 |
| 2021-01-15 | 60.97 (+0.15) | 0.13 (0.0) | 1.96 (-0.1) | 163 | 0.54 | 0 | 0.0 | -113 | 0.38 | 30096 | 142.0 | 147.0 | 150.5 | 138.0 |
| 2021-01-08 | 60.82 (-0.81) | 0.13 (+0.04) | 2.06 (-0.33) | -642 | 1.37 | 45 | 0.1 | -348 | 0.74 | 46922 | 149.5 | 131.5 | 152.0 | 130.5 |
| 2020-12-31 | 61.63 (-0.36) | 0.09 (0.0) | 2.39 (+0.27) | -100 | 0.64 | 0 | 0.0 | 291 | 1.86 | 15683 | 130.0 | 129.5 | 133.5 | 126.5 |
| 2020-12-25 | 61.99 (+0.52) | 0.09 (0.0) | 2.12 (+0.28) | 512 | 2.82 | 0 | 0.0 | 295 | 1.63 | 18137 | 128.5 | 120.0 | 129.0 | 114.5 |
| 2020-12-18 | 61.47 (+0.21) | 0.09 (0.0) | 1.84 (-0.12) | 172 | 2.54 | 0 | 0.0 | -128 | 1.89 | 6765 | 118.5 | 121.5 | 123.5 | 117.5 |
| 2020-12-11 | 61.26 (-0.59) | 0.09 (0.0) | 1.96 (-0.14) | -969 | 4.1 | 0 | 0.0 | -144 | 0.61 | 23632 | 121.5 | 123.5 | 132.5 | 118.5 |
| 2020-12-04 | 61.85 (+0.71) | 0.09 (0.0) | 2.1 (+0.08) | 684 | 6.96 | 0 | 0.0 | 78 | 0.79 | 9828 | 119.5 | 122.0 | 125.0 | 119.0 |
| 2020-11-27 | 61.14 (+0.03) | 0.09 (0.0) | 2.02 (+0.17) | -388 | 2.48 | 0 | 0.0 | 180 | 1.15 | 15663 | 121.0 | 120.5 | 128.0 | 116.0 |
| 2020-11-20 | 61.11 (+0.04) | 0.09 (+0.06) | 1.85 (+0.21) | -228 | 1.03 | 60 | 0.27 | 232 | 1.04 | 22229 | 118.5 | 111.0 | 124.0 | 108.5 |
| 2020-11-13 | 61.07 (-0.16) | 0.03 (0.0) | 1.64 (+0.1) | -167 | 1.28 | 0 | 0.0 | 103 | 0.79 | 13044 | 110.0 | 96.9 | 111.0 | 95.6 |
| 2020-11-06 | 61.23 (+0.13) | 0.03 (0.0) | 1.54 (+0.01) | 148 | 7.9 | 0 | 0.0 | 13 | 0.69 | 1874 | 95.8 | 91.1 | 97.4 | 90.0 |
| 2020-10-30 | 61.1 (-0.37) | 0.03 (0.0) | 1.53 (-0.01) | -261 | 13.82 | 0 | 0.0 | -16 | 0.85 | 1888 | 92.0 | 100.5 | 100.5 | 92.0 |
| 2020-10-23 | 61.47 (+0.29) | 0.03 (0.0) | 1.54 (-0.01) | 262 | 22.43 | 0 | 0.0 | -3 | 0.26 | 1168 | 100.0 | 100.0 | 102.5 | 98.6 |
| 2020-10-16 | 61.18 (-0.01) | 0.03 (0.0) | 1.55 (+0.01) | 159 | 9.04 | 0 | 0.0 | 5 | 0.28 | 1759 | 99.9 | 102.0 | 103.0 | 99.3 |
| 2020-10-08 | 61.19 (+0.28) | 0.03 (0.0) | 1.54 (+0.01) | 354 | 25.54 | 0 | 0.0 | 17 | 1.23 | 1386 | 102.0 | 97.0 | 102.5 | 97.0 |
| 2020-09-30 | 60.91 (+0.09) | 0.03 (0.0) | 1.53 (0.0) | 99 | 11.61 | 0 | 0.0 | -6 | 0.7 | 853 | 97.0 | 93.6 | 98.5 | 93.1 |
| 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 | |||
| 2020-09-25 | 60.82 (-0.11) | 0.03 (0.0) | 1.53 (-0.03) | -225 | 8.84 | 0 | 0.0 | -33 | 1.3 | 2546 | 93.1 | 103.5 | 103.5 | 90.7 |
| 2020-09-18 | 60.93 (+0.05) | 0.03 (-0.01) | 1.56 (-0.02) | 146 | 4.43 | -13 | 0.39 | -21 | 0.64 | 3292 | 103.5 | 99.1 | 107.5 | 99.1 |
| 2020-09-11 | 60.88 (-0.05) | 0.04 (-0.01) | 1.58 (-0.02) | -197 | 7.14 | -5 | 0.18 | -18 | 0.65 | 2760 | 99.0 | 104.0 | 106.0 | 98.6 |
| 2020-09-04 | 60.93 (-0.15) | 0.05 (0.0) | 1.6 (-0.01) | -176 | 5.3 | -8 | 0.24 | -11 | 0.33 | 3321 | 103.5 | 106.5 | 109.5 | 101.5 |
| 2020-08-28 | 61.08 (+0.02) | 0.05 (0.0) | 1.61 (-0.03) | 92 | 3.03 | 0 | 0.0 | -30 | 0.99 | 3033 | 106.0 | 102.0 | 109.5 | 101.0 |
| 2020-08-21 | 61.06 (-0.18) | 0.05 (0.0) | 1.64 (-0.02) | -286 | 4.9 | 0 | 0.0 | -29 | 0.5 | 5833 | 102.5 | 109.0 | 113.0 | 96.0 |
| 2020-08-14 | 61.24 (-0.27) | 0.05 (0.0) | 1.66 (-0.09) | -191 | 2.01 | 0 | 0.0 | -94 | 0.99 | 9510 | 109.0 | 111.0 | 119.0 | 106.0 |
| 2020-08-07 | 61.51 (-0.01) | 0.05 (0.0) | 1.75 (+0.01) | 286 | 5.36 | 0 | 0.0 | 8 | 0.15 | 5337 | 112.0 | 111.0 | 116.0 | 109.5 |
| 2020-07-31 | 61.52 (+0.07) | 0.05 (-0.38) | 1.74 (-0.04) | -236 | 2.62 | -403 | 4.47 | -38 | 0.42 | 9018 | 111.0 | 113.5 | 114.5 | 103.0 |
| 2020-07-24 | 61.45 (+0.02) | 0.43 (0.0) | 1.78 (-0.07) | -531 | 5.05 | 0 | 0.0 | -71 | 0.68 | 10515 | 113.0 | 117.5 | 121.0 | 110.0 |
| 2020-07-17 | 61.43 (-0.9) | 0.43 (+0.11) | 1.85 (+0.1) | -1292 | 9.65 | 118 | 0.88 | 100 | 0.75 | 13395 | 117.0 | 126.0 | 131.0 | 116.5 |
| 2020-07-10 | 62.33 (+0.48) | 0.32 (+0.23) | 1.75 (-0.04) | 547 | 2.24 | 252 | 1.03 | -42 | 0.17 | 24470 | 122.5 | 118.5 | 136.0 | 116.5 |
| 2020-07-03 | 61.85 (-1.1) | 0.09 (+0.03) | 1.79 (+0.13) | -1186 | 4.92 | 30 | 0.12 | 140 | 0.58 | 24086 | 117.0 | 112.5 | 121.0 | 109.5 |
| 2020-06-24 | 62.95 (+0.24) | 0.06 (0.0) | 1.66 (+0.05) | 346 | 3.42 | 0 | 0.0 | 55 | 0.54 | 10122 | 120.0 | 105.0 | 120.0 | 103.0 |
| 2020-06-19 | 62.71 (+0.07) | 0.06 (0.0) | 1.61 (+0.04) | 11 | 0.19 | -3 | 0.05 | 39 | 0.66 | 5914 | 105.0 | 101.5 | 106.5 | 99.0 |
| 2020-06-12 | 62.64 (-0.18) | 0.06 (0.0) | 1.57 (+0.01) | -247 | 4.13 | -2 | 0.03 | 11 | 0.18 | 5986 | 102.0 | 111.0 | 111.5 | 98.5 |
| 2020-06-05 | 62.82 (+0.2) | 0.06 (0.0) | 1.56 (+0.04) | 218 | 2.68 | -2 | 0.02 | 41 | 0.5 | 8136 | 112.0 | 107.5 | 115.0 | 106.5 |
| 2020-05-29 | 62.62 (+0.21) | 0.06 (0.0) | 1.52 (+0.02) | 257 | 6.23 | 0 | 0.0 | 22 | 0.53 | 4124 | 106.5 | 106.0 | 112.5 | 102.5 |
| 2020-05-22 | 62.41 (-0.05) | 0.06 (0.0) | 1.5 (0.0) | 1 | 0.02 | 0 | 0.0 | 3 | 0.06 | 5210 | 105.0 | 103.0 | 112.0 | 101.0 |
| 2020-05-15 | 62.46 (+0.23) | 0.06 (-0.06) | 1.5 (-0.03) | 240 | 4.05 | -65 | 1.1 | -31 | 0.52 | 5924 | 104.0 | 114.0 | 114.5 | 102.0 |
| 2020-05-08 | 62.23 (-0.17) | 0.12 (0.0) | 1.53 (-0.04) | 52 | 0.69 | 0 | 0.0 | -43 | 0.57 | 7556 | 113.5 | 111.5 | 116.5 | 110.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-30 | 62.4 (+0.15) | 0.12 (0.0) | 1.57 (+0.05) | -57 | 0.41 | 0 | 0.0 | 59 | 0.42 | 14014 | 115.5 | 110.5 | 117.5 | 108.5 |
| 2020-04-24 | 62.25 (+0.68) | 0.12 (0.0) | 1.52 (-0.06) | -372 | 3.5 | 3 | 0.03 | -49 | 0.46 | 10635 | 108.5 | 107.0 | 112.0 | 103.5 |
| 2020-04-17 | 61.57 (-0.66) | 0.12 (+0.05) | 1.58 (+0.06) | -676 | 4.11 | 57 | 0.35 | 56 | 0.34 | 16443 | 108.0 | 95.5 | 115.0 | 93.0 |
| 2020-04-10 | 62.23 (-0.18) | 0.07 (-0.41) | 1.52 (-0.03) | 158 | 1.4 | -427 | 3.78 | -27 | 0.24 | 11282 | 94.8 | 88.4 | 101.0 | 88.0 |
| 2020-04-01 | 62.41 (-0.11) | 0.48 (+0.04) | 1.55 (0.0) | 44 | 1.0 | 0 | 0.0 | 0 | 0.0 | 4419 | 87.9 | 84.0 | 89.6 | 81.6 |
| 2020-03-27 | 62.52 (-0.68) | 0.44 (0.0) | 1.55 (+0.02) | -439 | 3.82 | 0 | 0.0 | 25 | 0.22 | 11492 | 86.9 | 70.7 | 93.4 | 68.9 |
| 2020-03-20 | 63.2 (-0.2) | 0.44 (-0.01) | 1.53 (0.0) | -182 | 1.61 | -6 | 0.05 | -3 | 0.03 | 11271 | 88.0 | 94.6 | 98.0 | 70.2 |
| 2020-03-13 | 63.4 (+1.83) | 0.45 (-0.81) | 1.53 (-0.04) | 1980 | 13.53 | -857 | 5.85 | -40 | 0.27 | 14639 | 94.0 | 117.5 | 119.0 | 90.0 |
| 2020-03-06 | 61.57 (+0.17) | 1.26 (-1.01) | 1.57 (0.0) | 249 | 3.21 | -1067 | 13.77 | -5 | 0.06 | 7750 | 123.0 | 121.0 | 132.5 | 121.0 |
| 2020-02-27 | 61.4 (-0.43) | 2.27 (-0.21) | 1.57 (-0.11) | -156 | 2.47 | -221 | 3.5 | -114 | 1.81 | 6308 | 125.5 | 131.0 | 135.0 | 125.5 |
| 2020-02-21 | 61.83 (+0.36) | 2.48 (-0.04) | 1.68 (-0.03) | 404 | 5.04 | -37 | 0.46 | -36 | 0.45 | 8011 | 136.0 | 139.5 | 142.0 | 135.0 |
| 2020-02-14 | 61.47 (+0.04) | 2.52 (-0.01) | 1.71 (+0.14) | 86 | 0.65 | -16 | 0.12 | 155 | 1.18 | 13137 | 142.5 | 125.5 | 143.5 | 125.5 |
| 2020-02-07 | 61.43 (-0.67) | 2.53 (-1.33) | 1.57 (-0.06) | -607 | 3.19 | -1395 | 7.34 | -70 | 0.37 | 19013 | 130.5 | 127.0 | 138.0 | 125.0 |
| 2020-01-31 | 62.1 (+0.44) | 3.86 (-0.3) | 1.63 (-0.05) | 438 | 6.55 | -319 | 4.77 | -51 | 0.76 | 6688 | 136.0 | 145.0 | 147.0 | 130.0 |
| 2020-01-20 | 61.66 (+0.31) | 4.16 (+0.14) | 1.68 (-0.06) | 338 | 12.11 | 143 | 5.13 | -61 | 2.19 | 2790 | 159.0 | 162.0 | 162.5 | 157.0 |
| 2020-01-17 | 61.35 (-0.99) | 4.02 (+1.36) | 1.74 (-0.2) | -1134 | 3.54 | 1434 | 4.48 | -209 | 0.65 | 31996 | 160.0 | 164.5 | 173.5 | 159.5 |
| 2020-01-10 | 62.34 (-0.35) | 2.66 (+0.83) | 1.94 (+0.14) | -299 | 0.97 | 882 | 2.87 | 143 | 0.46 | 30778 | 162.0 | 157.5 | 165.5 | 147.0 |
| 2020-01-03 | 62.69 (+0.35) | 1.83 (+0.63) | 1.8 (-0.21) | 148 | 1.14 | 657 | 5.08 | -217 | 1.68 | 12929 | 156.5 | 112.5 | 167.0 | 112.0 |
| 2019-12-31 | 62.34 (-0.54) | 1.2 (+1.2) | 2.01 (+0.12) | -1194 | 5.15 | 1270 | 5.48 | 120 | 0.52 | 23176 | 162.0 | 154.0 | 165.5 | 151.5 |
| 2019-12-27 | 62.88 (-0.07) | 0.0 (0.0) | 1.89 (+0.19) | -16 | 0.08 | -165 | 0.81 | 208 | 1.02 | 20378 | 152.0 | 128.5 | 153.5 | 128.0 |
| 2019-12-20 | 62.95 (-0.1) | 0.0 (0.0) | 1.7 (+0.01) | -155 | 0 | 0 | 0 | 2 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-12-13 | 63.05 (-0.69) | 0.0 (0.0) | 1.69 (+0.05) | -892 | 0 | 0 | 0 | 58 | 0 | 0 | ||||
| 2019-12-06 | 63.74 (+0.37) | 0.0 (-0.24) | 1.64 (+0.01) | 350 | 0 | -318 | 0 | 6 | 0 | 0 | ||||
| 2019-11-29 | 63.37 (-3.28) | 0.24 (-0.03) | 1.63 (+0.02) | -3538 | 0 | -25 | 0 | 24 | 0 | 0 | ||||
| 2019-11-22 | 66.65 (-1.92) | 0.27 (-0.08) | 1.61 (-0.02) | -1501 | 0 | -85 | 0 | -18 | 0 | 0 | ||||
| 2019-11-15 | 68.57 (+1.66) | 0.35 (-0.21) | 1.63 (-0.13) | 2219 | 0 | -224 | 0 | -142 | 0 | 0 | ||||
| 2019-11-08 | 66.91 (+1.26) | 0.56 (-0.61) | 1.76 (-0.11) | 1177 | 0 | -641 | 0 | -118 | 0 | 0 | ||||
| 2019-11-01 | 65.65 (-0.14) | 1.17 (+0.04) | 1.87 (+0.04) | 273 | 0 | 40 | 0 | 49 | 0 | 0 | ||||
| 2019-10-25 | 65.79 (+0.33) | 1.13 (+0.55) | 1.83 (+0.1) | 790 | 0 | 577 | 0 | 103 | 0 | 0 | ||||
| 2019-10-18 | 65.46 (-0.82) | 0.58 (-0.34) | 1.73 (-0.07) | -174 | 0 | -353 | 0 | -78 | 0 | 0 | ||||
| 2019-10-09 | 66.28 (+3.17) | 0.92 (+0.11) | 1.8 (-0.03) | 3321 | 0 | 108 | 0 | -22 | 0 | 0 | ||||
| 2019-10-04 | 63.11 (+1.27) | 0.81 (-0.08) | 1.83 (+0.04) | 1076 | 0 | -77 | 0 | 38 | 0 | 0 | ||||
| 2019-09-27 | 61.84 (-0.21) | 0.89 (-0.08) | 1.79 (+0.1) | -531 | 0 | 130 | 0 | 100 | 0 | 0 | ||||
| 2019-09-20 | 62.05 (+0.06) | 0.97 (+0.43) | 1.69 (+0.14) | 85 | 0 | 456 | 0 | 148 | 0 | 0 | ||||
| 2019-09-12 | 61.99 (-0.34) | 0.54 (+0.26) | 1.55 (-0.13) | -257 | 0 | 270 | 0 | -135 | 0 | 0 | ||||
| 2019-09-06 | 62.33 (-0.17) | 0.28 (+0.27) | 1.68 (+0.1) | -535 | 0 | 285 | 0 | 105 | 0 | 0 | ||||
| 2019-08-30 | 62.5 (-0.42) | 0.01 (0.0) | 1.58 (+0.07) | -311 | 0 | 0 | 0 | 77 | 0 | 0 | ||||
| 2019-08-23 | 62.92 (-0.22) | 0.01 (0.0) | 1.51 (+0.02) | -549 | 0 | 0 | 0 | 21 | 0 | 0 | ||||
| 2019-08-16 | 63.14 (-0.34) | 0.01 (0.0) | 1.49 (+0.05) | -357 | 0 | 0 | 0 | 51 | 0 | 0 | ||||
| 2019-08-08 | 63.48 (+0.06) | 0.01 (-0.11) | 1.44 (-0.03) | -55 | 0 | -110 | 0 | -31 | 0 | 0 | ||||
| 2019-08-02 | 63.42 (-0.16) | 0.12 (0.0) | 1.47 (-0.15) | -312 | 0 | 0 | 0 | -153 | 0 | 0 | ||||
| 2019-07-26 | 63.58 (+0.56) | 0.12 (+0.05) | 1.62 (+0.1) | -337 | 0 | 45 | 0 | 96 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-07-19 | 63.02 (-0.36) | 0.07 (+0.05) | 1.52 (-0.09) | -367 | 0 | 53 | 0 | -92 | 0 | 0 | ||||
| 2019-07-12 | 63.38 (-0.03) | 0.02 (-0.01) | 1.61 (+0.17) | 848 | 0 | -3 | 0 | 178 | 0 | 0 | ||||
| 2019-07-05 | 63.41 (-0.12) | 0.03 (-0.31) | 1.44 (-0.12) | -132 | 0 | -331 | 0 | -122 | 0 | 0 | ||||
| 2019-06-28 | 63.53 (-0.09) | 0.34 (-0.16) | 1.56 (+0.04) | -15 | 0 | -174 | 0 | 38 | 0 | 0 | ||||
| 2019-06-21 | 63.62 (-0.11) | 0.5 (+0.02) | 1.52 (+0.09) | -36 | 0 | 13 | 0 | 98 | 0 | 0 | ||||
| 2019-06-14 | 63.73 (-0.73) | 0.48 (+0.41) | 1.43 (+0.05) | -774 | 0 | 437 | 0 | 56 | 0 | 0 | ||||
| 2019-06-06 | 64.46 (+0.16) | 0.07 (-0.22) | 1.38 (-0.05) | 308 | 0 | -335 | 0 | -51 | 0 | 0 | ||||
| 2019-05-31 | 64.3 (-0.31) | 0.29 (0.0) | 1.43 (0.0) | -186 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
| 2019-05-24 | 64.61 (+0.27) | 0.29 (-0.15) | 1.43 (+0.05) | 307 | 0 | -160 | 0 | 52 | 0 | 0 | ||||
| 2019-05-17 | 64.34 (+0.79) | 0.44 (-0.81) | 1.38 (-0.39) | 967 | 0 | -861 | 0 | -413 | 0 | 0 | ||||
| 2019-05-10 | 63.55 (+0.8) | 1.25 (-0.88) | 1.77 (-0.05) | 693 | 0 | -923 | 0 | -55 | 0 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 63.48 (+0.33) | 2.15 (+0.4) | 2.34 (-0.04) | 705 | 0.76 | 430 | 0.47 | -43 | 0.05 | 92212 | 220.5 | 204.0 | 254.5 | 201.0 |
| 2024-10-30 | 63.15 (-0.73) | 1.75 (+0.05) | 2.38 (+0.22) | -1549 | 1.17 | 402 | 0.3 | 239 | 0.18 | 132852 | 209.5 | 211.0 | 263.5 | 204.5 |
| 2024-09-30 | 63.88 (-1.66) | 1.7 (-0.7) | 2.16 (-0.34) | -1939 | 2.48 | -748 | 0.96 | -361 | 0.46 | 78071 | 207.0 | 250.0 | 251.5 | 200.0 |
| 2024-08-30 | 65.54 (+0.19) | 2.4 (+1.8) | 2.5 (+0.39) | -1422 | 1.14 | 1929 | 1.55 | 416 | 0.33 | 124774 | 247.0 | 231.5 | 258.5 | 172.0 |
| 2024-07-31 | 65.35 (-4.74) | 0.6 (+0.43) | 2.11 (-0.4) | -4538 | 4.54 | 559 | 0.56 | -432 | 0.43 | 99992 | 224.0 | 276.0 | 279.5 | 212.0 |
| 2024-06-28 | 70.09 (+6.38) | 0.17 (+0.08) | 2.51 (+0.29) | 8013 | 7.32 | 91 | 0.08 | 312 | 0.28 | 109498 | 276.0 | 188.0 | 289.0 | 175.0 |
| 2024-05-31 | 63.71 (-0.46) | 0.09 (0.0) | 2.22 (-0.04) | -1502 | 1.1 | 0 | 0.0 | -41 | 0.03 | 136673 | 186.5 | 178.5 | 201.5 | 168.5 |
| 2024-04-30 | 64.17 (-1.2) | 0.09 (0.0) | 2.26 (+0.33) | -1424 | 2.51 | 0 | 0.0 | 352 | 0.62 | 56819 | 182.0 | 178.5 | 188.0 | 143.5 |
| 2024-03-29 | 65.37 (-3.05) | 0.09 (-0.05) | 1.93 (-0.23) | -2655 | 3.75 | -58 | 0.08 | -248 | 0.35 | 70729 | 176.5 | 223.0 | 223.5 | 176.5 |
| 2024-02-29 | 68.42 (+0.1) | 0.14 (+0.03) | 2.16 (+0.11) | 15 | 0.02 | 30 | 0.03 | 122 | 0.14 | 86692 | 219.5 | 187.5 | 239.5 | 177.0 |
| 2024-01-31 | 68.32 (+3.27) | 0.11 (+0.02) | 2.05 (+0.19) | 4346 | 3.49 | 28 | 0.02 | 198 | 0.16 | 124614 | 187.5 | 138.5 | 198.0 | 135.5 |
| 2023-12-29 | 65.05 (-1.33) | 0.09 (0.0) | 1.86 (-0.18) | -1459 | 3.93 | 0 | 0.0 | -192 | 0.52 | 37119 | 138.5 | 166.0 | 169.0 | 138.0 |
| 2023-11-30 | 66.38 (+0.33) | 0.09 (-0.03) | 2.04 (+0.24) | 117 | 0.11 | -37 | 0.04 | 263 | 0.26 | 101905 | 163.0 | 127.5 | 171.5 | 116.0 |
| 2023-10-31 | 66.05 (+1.94) | 0.12 (+0.03) | 1.8 (-0.56) | 1671 | 0.92 | 37 | 0.02 | -600 | 0.33 | 180856 | 124.0 | 137.0 | 179.0 | 123.5 |
| 2023-09-28 | 64.11 (-0.88) | 0.09 (0.0) | 2.36 (+0.64) | -2102 | 1.5 | 0 | 0.0 | 683 | 0.49 | 140312 | 135.0 | 96.9 | 149.0 | 94.4 |
| 2023-08-31 | 64.99 (-0.84) | 0.09 (0.0) | 1.72 (-0.03) | -1221 | 12.03 | 0 | 0.0 | -37 | 0.36 | 10148 | 96.7 | 103.5 | 107.0 | 91.0 |
| 2023-07-31 | 65.83 (-0.79) | 0.09 (0.0) | 1.75 (-0.01) | -555 | 1.09 | 0 | 0.0 | -9 | 0.02 | 51048 | 101.5 | 112.0 | 137.5 | 100.0 |
| 2023-06-30 | 66.62 (+2.82) | 0.09 (0.0) | 1.76 (+0.08) | 1128 | 4.9 | 0 | 0.0 | 82 | 0.36 | 23034 | 108.0 | 91.5 | 108.0 | 84.8 |
| 2023-05-31 | 63.8 (+1.66) | 0.09 (0.0) | 1.68 (+0.14) | 1819 | 18.17 | 0 | 0.0 | 153 | 1.53 | 10011 | 91.8 | 81.1 | 92.6 | 79.0 |
| 2023-04-28 | 62.14 (0.0) | 0.09 (0.0) | 1.54 (+0.02) | 36 | 0.85 | 0 | 0.0 | 28 | 0.66 | 4225 | 81.3 | 81.7 | 87.2 | 79.3 |
| 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 | |||
| 2023-03-31 | 62.14 (-0.69) | 0.09 (0.0) | 1.52 (-0.08) | -671 | 12.13 | 0 | 0.0 | -85 | 1.54 | 5534 | 81.9 | 85.3 | 90.5 | 79.2 |
| 2023-02-24 | 62.83 (+0.68) | 0.09 (0.0) | 1.6 (+0.07) | 778 | 12.16 | 0 | 0.0 | 70 | 1.09 | 6399 | 86.3 | 84.7 | 89.8 | 84.5 |
| 2023-01-31 | 62.15 (-0.99) | 0.09 (0.0) | 1.53 (0.0) | -1272 | 26.68 | 0 | 0.0 | 1 | 0.02 | 4767 | 84.2 | 81.0 | 86.0 | 78.8 |
| 2022-12-30 | 63.14 (+1.49) | 0.09 (0.0) | 1.53 (-0.03) | 1681 | 9.11 | 0 | 0.0 | -35 | 0.19 | 18455 | 81.5 | 80.3 | 97.0 | 79.3 |
| 2022-11-30 | 61.65 (+0.1) | 0.09 (0.0) | 1.56 (-0.02) | 215 | 5.03 | 0 | 0.0 | -13 | 0.3 | 4277 | 79.4 | 79.0 | 87.5 | 75.3 |
| 2022-10-31 | 61.55 (-0.13) | 0.09 (0.0) | 1.58 (+0.02) | -140 | 3.33 | 0 | 0.0 | 13 | 0.31 | 4202 | 79.3 | 83.9 | 89.7 | 78.3 |
| 2022-09-30 | 61.68 (-0.59) | 0.09 (0.0) | 1.56 (+0.05) | 26 | 0.39 | 0 | 0.0 | -17 | 0.26 | 6654 | 84.7 | 84.6 | 95.8 | 81.0 |
| 2021-10-08 | 62.27 (+0.19) | 0.09 (0.0) | 1.51 (0.0) | 184 | 2.72 | 0 | 0.0 | 5 | 0.07 | 6777 | 89.9 | 87.5 | 96.1 | 81.9 |
| 2021-09-30 | 62.08 (-0.64) | 0.09 (0.0) | 1.51 (-0.1) | -794 | 16.76 | 0 | 0.0 | -117 | 2.47 | 4737 | 87.5 | 95.5 | 98.6 | 87.5 |
| 2021-08-31 | 62.72 (+0.15) | 0.09 (0.0) | 1.61 (-0.03) | 14 | 0.16 | 0 | 0.0 | -26 | 0.29 | 8825 | 94.6 | 107.5 | 107.5 | 89.6 |
| 2021-07-30 | 62.57 (-0.1) | 0.09 (0.0) | 1.64 (+0.03) | -193 | 0.98 | 0 | 0.0 | 30 | 0.15 | 19746 | 106.5 | 118.0 | 124.0 | 100.0 |
| 2021-06-30 | 62.67 (+1.16) | 0.09 (0.0) | 1.61 (+0.01) | -465 | 2.73 | 0 | 0.0 | 27 | 0.16 | 17060 | 117.0 | 111.0 | 123.0 | 109.0 |
| 2021-05-31 | 61.51 (+0.46) | 0.09 (0.0) | 1.6 (-0.03) | 755 | 4.11 | 0 | 0.0 | -30 | 0.16 | 18367 | 110.0 | 110.0 | 112.0 | 88.3 |
| 2021-04-29 | 61.05 (-0.9) | 0.09 (0.0) | 1.63 (-0.13) | -1070 | 6.16 | 0 | 0.0 | -148 | 0.85 | 17366 | 111.0 | 126.0 | 131.0 | 109.0 |
| 2021-03-31 | 61.95 (-0.31) | 0.09 (0.0) | 1.76 (+0.06) | -144 | 0.68 | 0 | 0.0 | 68 | 0.32 | 21112 | 125.5 | 125.0 | 128.5 | 115.0 |
| 2021-02-26 | 62.26 (+1.26) | 0.09 (-0.04) | 1.7 (-0.12) | 1996 | 8.66 | -45 | 0.2 | -129 | 0.56 | 23057 | 123.0 | 125.0 | 134.5 | 118.5 |
| 2021-01-29 | 61.0 (-0.63) | 0.13 (+0.04) | 1.82 (-0.57) | 178 | 0.17 | 45 | 0.04 | -604 | 0.59 | 102516 | 125.0 | 131.5 | 152.0 | 125.0 |
| 2020-12-31 | 61.63 (+0.41) | 0.09 (0.0) | 2.39 (+0.42) | 232 | 0.32 | 0 | 0.0 | 445 | 0.61 | 72756 | 130.0 | 123.5 | 133.5 | 114.5 |
| 2020-11-30 | 61.22 (+0.12) | 0.09 (+0.06) | 1.97 (+0.44) | -568 | 1.05 | 60 | 0.11 | 475 | 0.88 | 54103 | 122.0 | 91.1 | 128.0 | 90.0 |
| 2020-10-30 | 61.1 (+0.19) | 0.03 (0.0) | 1.53 (0.0) | 514 | 8.29 | 0 | 0.0 | 3 | 0.05 | 6203 | 92.0 | 97.0 | 103.0 | 92.0 |
| 2020-09-30 | 60.91 (-0.16) | 0.03 (-0.02) | 1.53 (-0.08) | -338 | 2.72 | -22 | 0.18 | -87 | 0.7 | 12444 | 97.0 | 105.0 | 109.5 | 90.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-31 | 61.07 (-0.45) | 0.05 (0.0) | 1.61 (-0.13) | -114 | 0.47 | -4 | 0.02 | -147 | 0.61 | 24046 | 105.0 | 111.0 | 119.0 | 96.0 |
| 2020-07-31 | 61.52 (-0.61) | 0.05 (-0.01) | 1.74 (+0.04) | -1826 | 2.57 | -3 | 0.0 | 52 | 0.07 | 71130 | 111.0 | 112.5 | 136.0 | 103.0 |
| 2020-06-30 | 62.13 (-0.49) | 0.06 (0.0) | 1.7 (+0.18) | -544 | 1.34 | -7 | 0.02 | 183 | 0.45 | 40516 | 110.5 | 107.5 | 120.0 | 98.5 |
| 2020-05-29 | 62.62 (+0.22) | 0.06 (-0.06) | 1.52 (-0.05) | 550 | 2.41 | -65 | 0.28 | -49 | 0.21 | 22815 | 106.5 | 111.5 | 116.5 | 101.0 |
| 2020-04-30 | 62.4 (+0.09) | 0.12 (-0.36) | 1.57 (+0.02) | -739 | 1.38 | -367 | 0.69 | 39 | 0.07 | 53467 | 115.5 | 86.0 | 117.5 | 85.3 |
| 2020-03-31 | 62.31 (+0.91) | 0.48 (-1.79) | 1.55 (-0.02) | 1444 | 2.98 | -1930 | 3.98 | -23 | 0.05 | 48482 | 86.7 | 121.0 | 132.5 | 68.9 |
| 2020-02-27 | 61.4 (-0.7) | 2.27 (-1.59) | 1.57 (-0.06) | -273 | 0.59 | -1669 | 3.59 | -65 | 0.14 | 46470 | 125.5 | 127.0 | 143.5 | 125.0 |
| 2020-01-31 | 62.1 (-0.24) | 3.86 (+2.66) | 1.63 (-0.38) | -509 | 0.6 | 2797 | 3.28 | -395 | 0.46 | 85183 | 136.0 | 112.5 | 173.5 | 112.0 |
| 2019-12-31 | 62.34 (-1.03) | 1.2 (+0.96) | 2.01 (+0.38) | -1907 | 4.38 | 787 | 1.81 | 394 | 0.9 | 43555 | 162.0 | 128.5 | 165.5 | 128.0 |
| 2019-11-29 | 63.37 (-1.86) | 0.24 (-0.92) | 1.63 (-0.2) | -1104 | 0 | -965 | 0 | -202 | 0 | 0 | ||||
| 2019-10-31 | 65.23 (+3.39) | 1.16 (+0.27) | 1.83 (+0.04) | 4747 | 0 | 285 | 0 | 38 | 0 | 0 | ||||
| 2019-09-27 | 61.84 (-0.66) | 0.89 (+0.88) | 1.79 (+0.21) | -1238 | 0 | 1141 | 0 | 218 | 0 | 0 | ||||
| 2019-08-30 | 62.5 (-1.13) | 0.01 (-0.11) | 1.58 (+0.06) | -1445 | 0 | -110 | 0 | 68 | 0 | 0 | ||||
| 2019-07-31 | 63.63 (+0.1) | 0.12 (-0.22) | 1.52 (-0.04) | -127 | 0 | -236 | 0 | -43 | 0 | 0 | ||||
| 2019-06-28 | 63.53 (-0.77) | 0.34 (+0.05) | 1.56 (+0.13) | -517 | 0 | -59 | 0 | 141 | 0 | 0 | ||||
| 2019-05-31 | 64.3 (+1.44) | 0.29 (-1.44) | 1.43 (-0.36) | 1829 | 0 | -1523 | 0 | -389 | 0 | 0 | ||||
| 2019-04-30 | 62.86 (+0.33) | 1.73 (-0.05) | 1.79 (+0.19) | 161 | 0 | -50 | 0 | 207 | 0 | 0 | ||||
| 2019-03-29 | 62.53 (+0.85) | 1.78 (+1.77) | 1.6 (+0.04) | 1697 | 0 | 1959 | 0 | 42 | 0 | 0 | ||||
| 2019-02-27 | 61.68 (+0.11) | 0.01 (0.0) | 1.56 (+0.16) | 254 | 0 | 0 | 0 | 170 | 0 | 0 | ||||
| 2019-01-30 | 61.57 () | 0.01 () | 1.4 () | -206 | 0 | -72 | 0 | -164 | 0 | 0 | ||||
