- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 72.91 (+0.03) | 0.6 (0.0) | 0.19 (0.0) | 25 | 23.58 | 0 | 0.0 | 5 | 4.72 | 106 | 646.0 | 643.0 | 646.0 | 632.0 |
| 2024-05-09 | 72.88 (-0.03) | 0.6 (+0.01) | 0.19 (0.0) | -5 | 3.65 | 11 | 8.03 | 1 | 0.73 | 137 | 635.0 | 647.0 | 648.0 | 632.0 |
| 2024-05-08 | 72.91 (-0.04) | 0.59 (0.0) | 0.19 (0.0) | -34 | 12.45 | 0 | 0.0 | 1 | 0.37 | 273 | 651.0 | 630.0 | 651.0 | 619.0 |
| 2024-05-07 | 72.95 (-0.03) | 0.59 (0.0) | 0.19 (0.0) | -19 | 11.59 | 0 | 0.0 | -2 | 1.22 | 164 | 630.0 | 638.0 | 641.0 | 629.0 |
| 2024-05-06 | 72.98 (+0.02) | 0.59 (+0.02) | 0.19 (0.0) | 20 | 13.61 | 14 | 9.52 | -2 | 1.36 | 147 | 637.0 | 625.0 | 640.0 | 619.0 |
| 2024-05-03 | 72.96 (-0.07) | 0.57 (+0.01) | 0.19 (0.0) | -53 | 37.32 | 15 | 10.56 | 5 | 3.52 | 142 | 617.0 | 630.0 | 632.0 | 616.0 |
| 2024-05-02 | 73.03 (-0.07) | 0.56 (0.0) | 0.19 (+0.01) | -46 | 29.49 | 0 | 0.0 | 1 | 0.64 | 156 | 625.0 | 633.0 | 633.0 | 620.0 |
| 2024-04-30 | 73.1 (0.0) | 0.56 (0.0) | 0.18 (0.0) | -8 | 8.51 | 0 | 0.0 | 2 | 2.13 | 94 | 630.0 | 644.0 | 644.0 | 627.0 |
| 2024-04-29 | 73.1 (+0.03) | 0.56 (0.0) | 0.18 (+0.01) | 24 | 12.97 | 0 | 0.0 | 15 | 8.11 | 185 | 640.0 | 630.0 | 645.0 | 630.0 |
| 2024-04-26 | 73.07 (-0.1) | 0.56 (+0.06) | 0.17 (+0.01) | -62 | 34.64 | 45 | 25.14 | 7 | 3.91 | 179 | 625.0 | 626.0 | 634.0 | 618.0 |
| 2024-04-25 | 73.17 (-0.04) | 0.5 (0.0) | 0.16 (0.0) | -29 | 15.1 | -1 | 0.52 | -3 | 1.56 | 192 | 618.0 | 605.0 | 622.0 | 600.0 |
| 2024-04-24 | 73.21 (+0.06) | 0.5 (+0.14) | 0.16 (+0.02) | 47 | 8.2 | 121 | 21.12 | 18 | 3.14 | 573 | 613.0 | 614.0 | 627.0 | 606.0 |
| 2024-04-23 | 73.15 (-0.22) | 0.36 (+0.31) | 0.14 (+0.02) | -220 | 19.91 | 267 | 24.16 | 15 | 1.36 | 1105 | 595.0 | 609.0 | 620.0 | 579.0 |
| 2024-04-22 | 73.37 (-0.06) | 0.05 (-0.06) | 0.12 (-0.02) | -34 | 8.65 | -78 | 19.85 | -18 | 4.58 | 393 | 565.0 | 572.0 | 581.0 | 553.0 |
| 2024-04-19 | 73.43 (-0.12) | 0.11 (-0.19) | 0.14 (-0.01) | -107 | 11.24 | -157 | 16.49 | -5 | 0.53 | 952 | 575.0 | 604.0 | 607.0 | 555.0 |
| 2024-04-18 | 73.55 (+0.1) | 0.3 (-0.1) | 0.15 (0.0) | 14 | 2.79 | -86 | 17.17 | 0 | 0.0 | 501 | 610.0 | 616.0 | 625.0 | 610.0 |
| 2024-04-17 | 73.45 (-0.07) | 0.4 (-0.05) | 0.15 (0.0) | -39 | 15.6 | -48 | 19.2 | -2 | 0.8 | 250 | 624.0 | 625.0 | 631.0 | 619.0 |
| 2024-04-16 | 73.52 (-0.03) | 0.45 (0.0) | 0.15 (-0.04) | -44 | 14.24 | 0 | 0.0 | -34 | 11.0 | 309 | 623.0 | 641.0 | 641.0 | 617.0 |
| 2024-04-15 | 73.55 (-0.04) | 0.45 (-0.08) | 0.19 (-0.03) | -25 | 6.51 | -70 | 18.23 | -26 | 6.77 | 384 | 640.0 | 668.0 | 669.0 | 638.0 |
| 2024-04-12 | 73.59 (-0.02) | 0.53 (-0.05) | 0.22 (-0.01) | -51 | 15.32 | -41 | 12.31 | -5 | 1.5 | 333 | 665.0 | 669.0 | 679.0 | 651.0 |
| 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 | |||
| 2024-04-11 | 73.61 (-0.01) | 0.58 (0.0) | 0.23 (-0.01) | -5 | 1.25 | 0 | 0.0 | -12 | 3.0 | 400 | 666.0 | 668.0 | 690.0 | 660.0 |
| 2024-04-10 | 73.62 (-0.05) | 0.58 (0.0) | 0.24 (0.0) | -65 | 27.2 | 0 | 0.0 | -2 | 0.84 | 239 | 660.0 | 674.0 | 681.0 | 660.0 |
| 2024-04-09 | 73.67 (-0.06) | 0.58 (-0.01) | 0.24 (-0.02) | -56 | 21.29 | -4 | 1.52 | -12 | 4.56 | 263 | 674.0 | 680.0 | 681.0 | 670.0 |
| 2024-04-08 | 73.73 (-0.05) | 0.59 (0.0) | 0.26 (0.0) | -46 | 21.6 | 0 | 0.0 | -1 | 0.47 | 213 | 679.0 | 685.0 | 691.0 | 678.0 |
| 2024-04-03 | 73.78 (+0.04) | 0.59 (0.0) | 0.26 (0.0) | 26 | 21.31 | 0 | 0.0 | 1 | 0.82 | 122 | 685.0 | 691.0 | 692.0 | 683.0 |
| 2024-04-02 | 73.74 (-0.01) | 0.59 (-0.03) | 0.26 (+0.01) | -50 | 14.75 | -28 | 8.26 | 5 | 1.47 | 339 | 691.0 | 692.0 | 692.0 | 681.0 |
| 2024-04-01 | 73.75 (-0.04) | 0.62 (0.0) | 0.25 (+0.01) | -37 | 36.27 | 3 | 2.94 | 8 | 7.84 | 102 | 689.0 | 695.0 | 700.0 | 689.0 |
| 2024-03-29 | 73.79 (-0.02) | 0.62 (-0.01) | 0.24 (+0.01) | -18 | 16.51 | -10 | 9.17 | 11 | 10.09 | 109 | 695.0 | 703.0 | 703.0 | 691.0 |
| 2024-03-28 | 73.81 (-0.02) | 0.63 (0.0) | 0.23 (0.0) | -19 | 13.38 | 0 | 0.0 | 1 | 0.7 | 142 | 693.0 | 701.0 | 701.0 | 693.0 |
| 2024-03-27 | 73.83 (-0.02) | 0.63 (-0.01) | 0.23 (+0.02) | -13 | 7.69 | -10 | 5.92 | 12 | 7.1 | 169 | 698.0 | 704.0 | 714.0 | 695.0 |
| 2024-03-26 | 73.85 (+0.01) | 0.64 (0.0) | 0.21 (0.0) | -37 | 31.62 | 0 | 0.0 | 2 | 1.71 | 117 | 701.0 | 714.0 | 714.0 | 697.0 |
| 2024-03-25 | 73.84 (0.0) | 0.64 (-0.02) | 0.21 (0.0) | 6 | 3.08 | -15 | 7.69 | -2 | 1.03 | 195 | 707.0 | 721.0 | 724.0 | 707.0 |
| 2024-03-22 | 73.84 (+0.05) | 0.66 (-0.01) | 0.21 (-0.02) | 45 | 13.72 | -15 | 4.57 | -11 | 3.35 | 328 | 717.0 | 700.0 | 720.0 | 690.0 |
| 2024-03-21 | 73.79 (-0.02) | 0.67 (0.0) | 0.23 (+0.01) | -23 | 16.43 | 0 | 0.0 | 2 | 1.43 | 140 | 698.0 | 709.0 | 718.0 | 698.0 |
| 2024-03-20 | 73.81 (+0.02) | 0.67 (0.0) | 0.22 (0.0) | 39 | 16.96 | 0 | 0.0 | 1 | 0.43 | 230 | 703.0 | 697.0 | 722.0 | 695.0 |
| 2024-03-19 | 73.79 (-0.03) | 0.67 (+0.01) | 0.22 (-0.01) | -58 | 23.29 | 10 | 4.02 | -5 | 2.01 | 249 | 698.0 | 712.0 | 717.0 | 696.0 |
| 2024-03-18 | 73.82 (-0.09) | 0.66 (0.0) | 0.23 (0.0) | -57 | 20.36 | 0 | 0.0 | -3 | 1.07 | 280 | 718.0 | 703.0 | 722.0 | 695.0 |
| 2024-03-15 | 73.91 (+0.02) | 0.66 (0.0) | 0.23 (-0.01) | 22 | 12.64 | 0 | 0.0 | -9 | 5.17 | 174 | 702.0 | 697.0 | 709.0 | 697.0 |
| 2024-03-14 | 73.89 (-0.04) | 0.66 (0.0) | 0.24 (-0.01) | -3 | 0.6 | 0 | 0.0 | -4 | 0.8 | 501 | 708.0 | 715.0 | 723.0 | 688.0 |
| 2024-03-13 | 73.93 (-0.12) | 0.66 (+0.01) | 0.25 (0.0) | -142 | 20.58 | 11 | 1.59 | 1 | 0.14 | 690 | 718.0 | 760.0 | 760.0 | 704.0 |
| 2024-03-12 | 74.05 (+0.12) | 0.65 (+0.18) | 0.25 (-0.02) | -16 | 0.84 | 152 | 8.02 | -22 | 1.16 | 1896 | 746.0 | 742.0 | 798.0 | 735.0 |
| 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 | |||
| 2024-03-11 | 73.93 (+0.2) | 0.47 (+0.01) | 0.27 (0.0) | 203 | 32.32 | 10 | 1.59 | 4 | 0.64 | 628 | 731.0 | 710.0 | 743.0 | 706.0 |
| 2024-03-08 | 73.73 (-0.01) | 0.46 (-0.03) | 0.27 (-0.01) | -15 | 4.25 | -23 | 6.52 | -13 | 3.68 | 353 | 697.0 | 712.0 | 718.0 | 690.0 |
| 2024-03-07 | 73.74 (-0.03) | 0.49 (0.0) | 0.28 (-0.01) | -5 | 1.38 | 0 | 0.0 | -9 | 2.49 | 362 | 712.0 | 726.0 | 734.0 | 706.0 |
| 2024-03-06 | 73.77 (+0.08) | 0.49 (+0.01) | 0.29 (0.0) | 57 | 10.25 | 10 | 1.8 | 5 | 0.9 | 556 | 722.0 | 713.0 | 743.0 | 707.0 |
| 2024-03-05 | 73.69 (-0.09) | 0.48 (+0.03) | 0.29 (0.0) | -57 | 19.52 | 18 | 6.16 | -1 | 0.34 | 292 | 713.0 | 723.0 | 732.0 | 713.0 |
| 2024-03-04 | 73.78 (-0.02) | 0.45 (+0.02) | 0.29 (0.0) | -11 | 2.88 | 23 | 6.02 | -6 | 1.57 | 382 | 722.0 | 714.0 | 725.0 | 706.0 |
| 2024-03-01 | 73.8 (-0.04) | 0.43 (+0.01) | 0.29 (0.0) | -33 | 10.93 | 3 | 0.99 | 5 | 1.66 | 302 | 706.0 | 713.0 | 718.0 | 705.0 |
| 2024-02-29 | 73.84 (+0.14) | 0.42 (0.0) | 0.29 (+0.02) | 119 | 22.2 | 5 | 0.93 | 15 | 2.8 | 536 | 713.0 | 679.0 | 719.0 | 672.0 |
| 2024-02-27 | 73.7 (-0.13) | 0.42 (0.0) | 0.27 (-0.01) | -102 | 45.54 | 0 | 0.0 | -7 | 3.12 | 224 | 675.0 | 688.0 | 690.0 | 674.0 |
| 2024-02-26 | 73.83 (+0.04) | 0.42 (0.0) | 0.28 (0.0) | 49 | 26.2 | 0 | 0.0 | 3 | 1.6 | 187 | 688.0 | 677.0 | 692.0 | 667.0 |
| 2024-02-23 | 73.79 (-0.05) | 0.42 (0.0) | 0.28 (+0.01) | -22 | 7.26 | -1 | 0.33 | 4 | 1.32 | 303 | 677.0 | 686.0 | 688.0 | 677.0 |
| 2024-02-22 | 73.84 (-0.02) | 0.42 (+0.01) | 0.27 (0.0) | -14 | 4.96 | 5 | 1.77 | 1 | 0.35 | 282 | 682.0 | 700.0 | 700.0 | 682.0 |
| 2024-02-21 | 73.86 (+0.07) | 0.41 (0.0) | 0.27 (0.0) | 37 | 14.34 | 6 | 2.33 | -1 | 0.39 | 258 | 695.0 | 688.0 | 697.0 | 683.0 |
| 2024-02-20 | 73.79 (0.0) | 0.41 (+0.09) | 0.27 (-0.01) | 8 | 2.06 | 71 | 18.25 | -10 | 2.57 | 389 | 688.0 | 694.0 | 697.0 | 681.0 |
| 2024-02-19 | 73.79 (+0.1) | 0.32 (+0.01) | 0.28 (0.0) | 76 | 15.08 | 8 | 1.59 | 5 | 0.99 | 504 | 689.0 | 678.0 | 690.0 | 669.0 |
| 2024-02-16 | 73.69 (+0.16) | 0.31 (+0.01) | 0.28 (+0.06) | 190 | 29.97 | 13 | 2.05 | 50 | 7.89 | 634 | 678.0 | 654.0 | 682.0 | 653.0 |
| 2024-02-15 | 73.53 (+0.07) | 0.3 (-0.17) | 0.22 (-0.01) | 81 | 13.19 | -150 | 24.43 | -13 | 2.12 | 614 | 650.0 | 652.0 | 657.0 | 633.0 |
| 2024-02-05 | 73.46 (-0.02) | 0.47 (-0.05) | 0.23 (-0.01) | -4 | 0.98 | -41 | 10.0 | -5 | 1.22 | 410 | 650.0 | 642.0 | 656.0 | 633.0 |
| 2024-02-02 | 73.48 (+0.04) | 0.52 (-0.21) | 0.24 (-0.01) | 77 | 16.56 | -178 | 38.28 | -11 | 2.37 | 465 | 650.0 | 640.0 | 650.0 | 635.0 |
| 2024-02-01 | 73.44 (-0.08) | 0.73 (-0.11) | 0.25 (0.0) | -54 | 12.36 | -93 | 21.28 | 2 | 0.46 | 437 | 636.0 | 633.0 | 644.0 | 631.0 |
| 2024-01-31 | 73.52 (+0.02) | 0.84 (-0.2) | 0.25 (-0.02) | 6 | 1.18 | -172 | 33.73 | -15 | 2.94 | 510 | 633.0 | 662.0 | 665.0 | 631.0 |
| 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 | |||
| 2024-01-30 | 73.5 (-0.03) | 1.04 (0.0) | 0.27 (0.0) | -18 | 4.88 | 0 | 0.0 | -1 | 0.27 | 369 | 660.0 | 670.0 | 674.0 | 660.0 |
| 2024-01-29 | 73.53 (-0.01) | 1.04 (0.0) | 0.27 (+0.02) | -75 | 26.04 | 0 | 0.0 | 13 | 4.51 | 288 | 667.0 | 656.0 | 672.0 | 656.0 |
| 2024-01-26 | 73.54 (0.0) | 1.04 (0.0) | 0.25 (0.0) | -10 | 3.7 | 0 | 0.0 | 3 | 1.11 | 270 | 660.0 | 654.0 | 662.0 | 647.0 |
| 2024-01-25 | 73.54 (-0.01) | 1.04 (0.0) | 0.25 (0.0) | -8 | 2.31 | 0 | 0.0 | -3 | 0.86 | 347 | 655.0 | 654.0 | 663.0 | 643.0 |
| 2024-01-24 | 73.55 (-0.06) | 1.04 (+0.04) | 0.25 (+0.03) | -49 | 13.73 | 37 | 10.36 | 32 | 8.96 | 357 | 647.0 | 662.0 | 666.0 | 647.0 |
| 2024-01-23 | 73.61 (+0.06) | 1.0 (-0.01) | 0.22 (+0.02) | 72 | 14.23 | -9 | 1.78 | 13 | 2.57 | 506 | 657.0 | 653.0 | 659.0 | 640.0 |
| 2024-01-22 | 73.55 (0.0) | 1.01 (+0.29) | 0.2 (+0.03) | -5 | 1.94 | 0 | 0.0 | 24 | 9.3 | 258 | 654.0 | 650.0 | 656.0 | 640.0 |
| 2024-01-19 | 73.55 (-0.17) | 0.72 (0.0) | 0.17 (-0.01) | -79 | 24.46 | 0 | 0.0 | -6 | 1.86 | 323 | 645.0 | 641.0 | 648.0 | 638.0 |
| 2024-01-18 | 73.72 (-0.29) | 0.72 (+0.02) | 0.18 (0.0) | -206 | 45.47 | 15 | 3.31 | -5 | 1.1 | 453 | 634.0 | 642.0 | 650.0 | 631.0 |
| 2024-01-17 | 74.01 (+0.04) | 0.7 (0.0) | 0.18 (+0.02) | -13 | 1.39 | 4 | 0.43 | 17 | 1.82 | 936 | 641.0 | 634.0 | 649.0 | 633.0 |
| 2024-01-16 | 73.97 (-0.3) | 0.7 (-0.13) | 0.16 (+0.01) | -250 | 28.38 | -115 | 13.05 | 11 | 1.25 | 881 | 629.0 | 623.0 | 632.0 | 610.0 |
| 2024-01-15 | 74.27 (-0.15) | 0.83 (-0.15) | 0.15 (+0.01) | -138 | 18.42 | -120 | 16.02 | 9 | 1.2 | 749 | 624.0 | 649.0 | 649.0 | 624.0 |
| 2024-01-12 | 74.42 (-0.1) | 0.98 (-0.15) | 0.14 (0.0) | -80 | 15.01 | -132 | 24.77 | -1 | 0.19 | 533 | 641.0 | 661.0 | 667.0 | 641.0 |
| 2024-01-11 | 74.52 (-0.17) | 1.13 (-0.19) | 0.14 (-0.01) | -77 | 11.94 | -164 | 25.43 | -4 | 0.62 | 645 | 661.0 | 671.0 | 673.0 | 650.0 |
| 2024-01-10 | 74.69 (-0.1) | 1.32 (0.0) | 0.15 (-0.01) | -36 | 24.83 | 0 | 0.0 | -9 | 6.21 | 145 | 671.0 | 683.0 | 683.0 | 670.0 |
| 2024-01-09 | 74.79 (+0.01) | 1.32 (-0.01) | 0.16 (+0.02) | -7 | 2.56 | -10 | 3.66 | 10 | 3.66 | 273 | 680.0 | 696.0 | 696.0 | 675.0 |
| 2024-01-08 | 74.78 (+0.03) | 1.33 (0.0) | 0.14 (0.0) | 41 | 16.53 | 1 | 0.4 | 6 | 2.42 | 248 | 689.0 | 675.0 | 692.0 | 675.0 |
| 2024-01-05 | 74.75 (-0.09) | 1.33 (-0.04) | 0.14 (-0.01) | -86 | 33.2 | -31 | 11.97 | -7 | 2.7 | 259 | 670.0 | 684.0 | 687.0 | 669.0 |
| 2024-01-04 | 74.84 (-0.08) | 1.37 (0.0) | 0.15 (-0.01) | -90 | 28.39 | 0 | 0.0 | -12 | 3.79 | 317 | 680.0 | 688.0 | 697.0 | 678.0 |
| 2024-01-03 | 74.92 (+0.08) | 1.37 (-0.05) | 0.16 (-0.08) | -156 | 24.61 | -45 | 7.1 | -72 | 11.36 | 634 | 688.0 | 704.0 | 708.0 | 687.0 |
| 2024-01-02 | 74.84 (-0.31) | 1.42 (-0.05) | 0.24 (-0.02) | -363 | 49.59 | -40 | 5.46 | -10 | 1.37 | 732 | 713.0 | 758.0 | 758.0 | 708.0 |
| 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 | |||
| 2023-12-29 | 75.15 (+0.05) | 1.47 (0.0) | 0.26 (-0.01) | 96 | 27.12 | 0 | 0.0 | -11 | 3.11 | 354 | 753.0 | 748.0 | 755.0 | 738.0 |
| 2023-12-28 | 75.1 (-0.01) | 1.47 (+0.03) | 0.27 (-0.01) | 21 | 8.5 | 25 | 10.12 | -6 | 2.43 | 247 | 741.0 | 754.0 | 755.0 | 740.0 |
| 2023-12-27 | 75.11 (+0.27) | 1.44 (+0.04) | 0.28 (+0.02) | 234 | 42.94 | 29 | 5.32 | 9 | 1.65 | 545 | 748.0 | 734.0 | 759.0 | 729.0 |
| 2023-12-26 | 74.84 (+0.03) | 1.4 (0.0) | 0.26 (+0.02) | 47 | 20.7 | 0 | 0.0 | 21 | 9.25 | 227 | 728.0 | 707.0 | 734.0 | 705.0 |
| 2023-12-25 | 74.81 (-0.11) | 1.4 (-0.02) | 0.24 (+0.01) | -101 | 42.26 | -10 | 4.18 | 13 | 5.44 | 239 | 701.0 | 714.0 | 716.0 | 701.0 |
| 2023-12-22 | 74.92 (-0.01) | 1.42 (0.0) | 0.23 (0.0) | -12 | 13.19 | 0 | 0.0 | -4 | 4.4 | 91 | 708.0 | 720.0 | 721.0 | 708.0 |
| 2023-12-21 | 74.93 (-0.02) | 1.42 (0.0) | 0.23 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 1.47 | 68 | 710.0 | 710.0 | 718.0 | 710.0 |
| 2023-12-20 | 74.95 (-0.01) | 1.42 (0.0) | 0.23 (0.0) | 31 | 32.29 | 0 | 0.0 | 4 | 4.17 | 96 | 719.0 | 724.0 | 725.0 | 718.0 |
| 2023-12-19 | 74.96 (-0.08) | 1.42 (-0.01) | 0.23 (+0.01) | -78 | 33.48 | -10 | 4.29 | 7 | 3.0 | 233 | 717.0 | 741.0 | 741.0 | 711.0 |
| 2023-12-18 | 75.04 (+0.09) | 1.43 (0.0) | 0.22 (+0.01) | 72 | 35.12 | 0 | 0.0 | 6 | 2.93 | 205 | 735.0 | 735.0 | 743.0 | 731.0 |
| 2023-12-15 | 74.95 (+0.01) | 1.43 (-0.01) | 0.21 (-0.01) | 70 | 40.46 | -13 | 7.51 | -5 | 2.89 | 173 | 729.0 | 736.0 | 736.0 | 726.0 |
| 2023-12-14 | 74.94 (+0.07) | 1.44 (-0.02) | 0.22 (0.0) | 100 | 46.3 | -11 | 5.09 | 3 | 1.39 | 216 | 725.0 | 730.0 | 737.0 | 723.0 |
| 2023-12-13 | 74.87 (-0.18) | 1.46 (-0.02) | 0.22 (+0.02) | -27 | 11.02 | -20 | 8.16 | 12 | 4.9 | 245 | 722.0 | 740.0 | 741.0 | 722.0 |
| 2023-12-12 | 75.05 (-0.08) | 1.48 (0.0) | 0.2 (+0.02) | -8 | 3.16 | 2 | 0.79 | 19 | 7.51 | 253 | 738.0 | 745.0 | 745.0 | 729.0 |
| 2023-12-11 | 75.13 (+0.18) | 1.48 (0.0) | 0.18 (+0.01) | 163 | 43.47 | 0 | 0.0 | 3 | 0.8 | 375 | 740.0 | 733.0 | 747.0 | 732.0 |
| 2023-12-08 | 74.95 (0.0) | 1.48 (0.0) | 0.17 (+0.01) | 29 | 5.45 | 0 | 0.0 | 12 | 2.26 | 532 | 726.0 | 743.0 | 744.0 | 714.0 |
| 2023-12-07 | 74.95 (-0.03) | 1.48 (0.0) | 0.16 (-0.01) | 0 | 0.0 | 0 | 0.0 | -3 | 1.44 | 209 | 735.0 | 742.0 | 745.0 | 731.0 |
| 2023-12-06 | 74.98 (-0.08) | 1.48 (+0.04) | 0.17 (-0.01) | -23 | 13.77 | 31 | 18.56 | -17 | 10.18 | 167 | 740.0 | 750.0 | 750.0 | 738.0 |
| 2023-12-05 | 75.06 (-0.05) | 1.44 (+0.02) | 0.18 (-0.01) | 50 | 25.13 | 20 | 10.05 | -4 | 2.01 | 199 | 742.0 | 739.0 | 745.0 | 729.0 |
| 2023-12-04 | 75.11 (+0.08) | 1.42 (0.0) | 0.19 (0.0) | 54 | 17.59 | 0 | 0.0 | 2 | 0.65 | 307 | 739.0 | 754.0 | 762.0 | 739.0 |
| 2023-12-01 | 75.03 (0.0) | 1.42 (+0.03) | 0.19 (0.0) | -32 | 16.24 | 23 | 11.68 | -1 | 0.51 | 197 | 755.0 | 752.0 | 755.0 | 747.0 |
| 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 | |||
| 2023-11-30 | 75.03 (+0.05) | 1.39 (+0.04) | 0.19 (-0.01) | 24 | 4.74 | 33 | 6.52 | -12 | 2.37 | 506 | 755.0 | 751.0 | 756.0 | 740.0 |
| 2023-11-29 | 74.98 (-0.03) | 1.35 (+0.17) | 0.2 (0.0) | 91 | 11.0 | 143 | 17.29 | 3 | 0.36 | 827 | 748.0 | 737.0 | 758.0 | 735.0 |
| 2023-11-28 | 75.01 (+0.3) | 1.18 (-0.04) | 0.2 (+0.02) | 318 | 39.16 | -32 | 3.94 | 18 | 2.22 | 812 | 737.0 | 698.0 | 740.0 | 698.0 |
| 2023-11-27 | 74.71 (-0.1) | 1.22 (+0.01) | 0.18 (-0.01) | -122 | 34.96 | 7 | 2.01 | -11 | 3.15 | 349 | 696.0 | 730.0 | 730.0 | 696.0 |
| 2023-11-24 | 74.81 (+0.1) | 1.21 (0.0) | 0.19 (0.0) | 110 | 20.99 | 0 | 0.0 | -3 | 0.57 | 524 | 720.0 | 718.0 | 732.0 | 714.0 |
| 2023-11-23 | 74.71 (+0.01) | 1.21 (0.0) | 0.19 (0.0) | 8 | 1.34 | 7 | 1.17 | 6 | 1.0 | 599 | 713.0 | 717.0 | 736.0 | 709.0 |
| 2023-11-22 | 74.7 (+0.08) | 1.21 (+0.04) | 0.19 (+0.01) | 100 | 17.86 | 27 | 4.82 | 3 | 0.54 | 560 | 712.0 | 725.0 | 733.0 | 711.0 |
| 2023-11-21 | 74.62 (+0.11) | 1.17 (0.0) | 0.18 (-0.01) | 109 | 25.65 | 1 | 0.24 | -10 | 2.35 | 425 | 724.0 | 720.0 | 731.0 | 715.0 |
| 2023-11-20 | 74.51 (+0.05) | 1.17 (0.0) | 0.19 (-0.02) | 42 | 7.65 | 0 | 0.0 | -12 | 2.19 | 549 | 718.0 | 718.0 | 731.0 | 708.0 |
| 2023-11-17 | 74.46 (+0.03) | 1.17 (0.0) | 0.21 (-0.01) | 32 | 2.63 | 0 | 0.0 | -8 | 0.66 | 1215 | 717.0 | 738.0 | 745.0 | 717.0 |
| 2023-11-16 | 74.43 (+0.26) | 1.17 (0.0) | 0.22 (+0.03) | 252 | 16.58 | -1 | 0.07 | 24 | 1.58 | 1520 | 734.0 | 704.0 | 745.0 | 697.0 |
| 2023-11-15 | 74.17 (+0.13) | 1.17 (+0.01) | 0.19 (+0.01) | 91 | 15.56 | 9 | 1.54 | 10 | 1.71 | 585 | 698.0 | 700.0 | 702.0 | 683.0 |
| 2023-11-14 | 74.04 (+0.21) | 1.16 (0.0) | 0.18 (+0.01) | 139 | 35.55 | 0 | 0.0 | 11 | 2.81 | 391 | 681.0 | 672.0 | 687.0 | 672.0 |
| 2023-11-13 | 73.83 (-0.22) | 1.16 (0.0) | 0.17 (+0.01) | -92 | 22.33 | 0 | 0.0 | 1 | 0.24 | 412 | 672.0 | 682.0 | 690.0 | 661.0 |
| 2023-11-10 | 74.05 (+0.1) | 1.16 (+0.03) | 0.16 (+0.01) | 89 | 6.31 | 25 | 1.77 | 16 | 1.13 | 1410 | 671.0 | 655.0 | 707.0 | 653.0 |
| 2023-11-09 | 73.95 (+0.22) | 1.13 (0.0) | 0.15 (+0.01) | 197 | 31.67 | 0 | 0.0 | 3 | 0.48 | 622 | 658.0 | 635.0 | 659.0 | 630.0 |
| 2023-11-08 | 73.73 (-0.06) | 1.13 (-0.02) | 0.14 (0.0) | -63 | 27.39 | -16 | 6.96 | 1 | 0.43 | 230 | 629.0 | 639.0 | 641.0 | 628.0 |
| 2023-11-07 | 73.79 (+0.01) | 1.15 (0.0) | 0.14 (0.0) | -78 | 36.62 | 0 | 0.0 | -1 | 0.47 | 213 | 637.0 | 651.0 | 652.0 | 636.0 |
| 2023-11-06 | 73.78 (+0.05) | 1.15 (0.0) | 0.14 (0.0) | 41 | 20.6 | -1 | 0.5 | 1 | 0.5 | 199 | 649.0 | 641.0 | 652.0 | 641.0 |
| 2023-11-03 | 73.73 (+0.13) | 1.15 (+0.02) | 0.14 (0.0) | 99 | 41.08 | 19 | 7.88 | 0 | 0.0 | 241 | 636.0 | 628.0 | 640.0 | 628.0 |
| 2023-11-02 | 73.6 (+0.04) | 1.13 (0.0) | 0.14 (0.0) | 30 | 15.23 | 1 | 0.51 | 2 | 1.02 | 197 | 625.0 | 620.0 | 628.0 | 614.0 |
| 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 | |||
| 2023-11-01 | 73.56 (-0.06) | 1.13 (0.0) | 0.14 (0.0) | -85 | 44.5 | 0 | 0.0 | -2 | 1.05 | 191 | 606.0 | 618.0 | 618.0 | 603.0 |
| 2023-10-31 | 73.62 (+0.01) | 1.13 (0.0) | 0.14 (0.0) | -15 | 9.74 | 0 | 0.0 | 0 | 0.0 | 154 | 613.0 | 618.0 | 627.0 | 612.0 |
| 2023-10-30 | 73.61 (-0.02) | 1.13 (-0.07) | 0.14 (0.0) | -14 | 8.05 | -59 | 33.91 | 1 | 0.57 | 174 | 617.0 | 615.0 | 624.0 | 610.0 |
| 2023-10-27 | 73.63 (-0.05) | 1.2 (-0.04) | 0.14 (0.0) | -64 | 33.16 | -36 | 18.65 | -3 | 1.55 | 193 | 615.0 | 625.0 | 629.0 | 614.0 |
| 2023-10-26 | 73.68 (-0.09) | 1.24 (+0.01) | 0.14 (-0.02) | -110 | 51.64 | 0 | 0.0 | -13 | 6.1 | 213 | 621.0 | 634.0 | 637.0 | 621.0 |
| 2023-10-25 | 73.77 (+0.08) | 1.23 (-0.04) | 0.16 (+0.01) | 67 | 49.26 | -30 | 22.06 | 2 | 1.47 | 136 | 642.0 | 635.0 | 649.0 | 635.0 |
| 2023-10-24 | 73.69 (-0.04) | 1.27 (-0.03) | 0.15 (-0.01) | -40 | 23.81 | -30 | 17.86 | -2 | 1.19 | 168 | 633.0 | 633.0 | 643.0 | 629.0 |
| 2023-10-23 | 73.73 (-0.12) | 1.3 (-0.07) | 0.16 (0.0) | -138 | 35.03 | -56 | 14.21 | -5 | 1.27 | 394 | 631.0 | 652.0 | 652.0 | 631.0 |
| 2023-10-20 | 73.85 (-0.07) | 1.37 (-0.02) | 0.16 (0.0) | -75 | 35.21 | -16 | 7.51 | 1 | 0.47 | 213 | 651.0 | 658.0 | 660.0 | 651.0 |
| 2023-10-19 | 73.92 (-0.09) | 1.39 (-0.01) | 0.16 (0.0) | -10 | 3.98 | -15 | 5.98 | -1 | 0.4 | 251 | 659.0 | 656.0 | 671.0 | 652.0 |
| 2023-10-18 | 74.01 (-0.07) | 1.4 (-0.04) | 0.16 (0.0) | -78 | 32.23 | -30 | 12.4 | 3 | 1.24 | 242 | 657.0 | 657.0 | 662.0 | 649.0 |
| 2023-10-17 | 74.08 (+0.01) | 1.44 (-0.03) | 0.16 (0.0) | -13 | 3.41 | -26 | 6.82 | -1 | 0.26 | 381 | 657.0 | 666.0 | 673.0 | 656.0 |
| 2023-10-16 | 74.07 (-0.02) | 1.47 (0.0) | 0.16 (0.0) | -32 | 11.9 | 0 | 0.0 | -1 | 0.37 | 269 | 657.0 | 654.0 | 663.0 | 647.0 |
| 2023-10-13 | 74.09 (+0.08) | 1.47 (0.0) | 0.16 (0.0) | 51 | 11.06 | 0 | 0.0 | -3 | 0.65 | 461 | 654.0 | 640.0 | 672.0 | 640.0 |
| 2023-10-12 | 74.01 (-0.06) | 1.47 (-0.04) | 0.16 (-0.01) | -96 | 36.5 | -32 | 12.17 | 0 | 0.0 | 263 | 640.0 | 647.0 | 648.0 | 633.0 |
| 2023-10-11 | 74.07 (-0.07) | 1.51 (-0.01) | 0.17 (+0.01) | -69 | 27.6 | -8 | 3.2 | 4 | 1.6 | 250 | 644.0 | 672.0 | 672.0 | 644.0 |
| 2023-10-06 | 74.14 (+0.14) | 1.52 (+0.07) | 0.16 (0.0) | 122 | 24.7 | 61 | 12.35 | 1 | 0.2 | 494 | 655.0 | 632.0 | 663.0 | 631.0 |
| 2023-10-05 | 74.0 (+0.03) | 1.45 (0.0) | 0.16 (0.0) | 33 | 22.76 | -5 | 3.45 | -3 | 2.07 | 145 | 625.0 | 623.0 | 633.0 | 623.0 |
| 2023-10-04 | 73.97 (-0.02) | 1.45 (0.0) | 0.16 (-0.01) | -53 | 26.5 | -1 | 0.5 | -7 | 3.5 | 200 | 621.0 | 620.0 | 626.0 | 614.0 |
| 2023-10-03 | 73.99 (-0.1) | 1.45 (-0.03) | 0.17 (0.0) | -88 | 51.46 | -20 | 11.7 | 0 | 0.0 | 171 | 632.0 | 645.0 | 647.0 | 632.0 |
| 2023-10-02 | 74.09 (+0.02) | 1.48 (-0.03) | 0.17 (0.0) | 4 | 2.25 | -30 | 16.85 | 1 | 0.56 | 178 | 645.0 | 654.0 | 654.0 | 641.0 |
| 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 | |||
| 2023-09-28 | 74.07 (+0.11) | 1.51 (-0.02) | 0.17 (0.0) | 85 | 41.46 | -16 | 7.8 | -2 | 0.98 | 205 | 639.0 | 648.0 | 655.0 | 639.0 |
| 2023-09-27 | 73.96 (-0.06) | 1.53 (-0.04) | 0.17 (0.0) | -48 | 13.83 | -30 | 8.65 | -2 | 0.58 | 347 | 642.0 | 651.0 | 662.0 | 630.0 |
| 2023-09-26 | 74.02 (+0.01) | 1.57 (+0.04) | 0.17 (-0.01) | 4 | 2.56 | 26 | 16.67 | -5 | 3.21 | 156 | 650.0 | 655.0 | 655.0 | 644.0 |
| 2023-09-25 | 74.01 (-0.01) | 1.53 (0.0) | 0.18 (0.0) | -4 | 4.4 | 0 | 0.0 | 0 | 0.0 | 91 | 652.0 | 660.0 | 662.0 | 652.0 |
| 2023-09-22 | 74.02 (+0.06) | 1.53 (0.0) | 0.18 (0.0) | 40 | 17.62 | 0 | 0.0 | -4 | 1.76 | 227 | 655.0 | 647.0 | 658.0 | 629.0 |
| 2023-09-21 | 73.96 (-0.02) | 1.53 (0.0) | 0.18 (-0.01) | -18 | 9.78 | 1 | 0.54 | -6 | 3.26 | 184 | 640.0 | 658.0 | 658.0 | 640.0 |
| 2023-09-20 | 73.98 (+0.04) | 1.53 (0.0) | 0.19 (-0.01) | 36 | 13.24 | 0 | 0.0 | -9 | 3.31 | 272 | 658.0 | 678.0 | 678.0 | 656.0 |
| 2023-09-19 | 73.94 (+0.02) | 1.53 (0.0) | 0.2 (-0.03) | 43 | 10.14 | 1 | 0.24 | -22 | 5.19 | 424 | 670.0 | 677.0 | 682.0 | 667.0 |
| 2023-09-18 | 73.92 (-0.02) | 1.53 (0.0) | 0.23 (-0.01) | -20 | 8.16 | 1 | 0.41 | -11 | 4.49 | 245 | 670.0 | 674.0 | 680.0 | 663.0 |
| 2023-09-15 | 73.94 (-0.19) | 1.53 (0.0) | 0.24 (+0.04) | -118 | 18.52 | 1 | 0.16 | 31 | 4.87 | 637 | 673.0 | 666.0 | 684.0 | 661.0 |
| 2023-09-14 | 74.13 (-0.12) | 1.53 (0.0) | 0.2 (0.0) | -95 | 29.87 | 0 | 0.0 | 7 | 2.2 | 318 | 659.0 | 666.0 | 671.0 | 657.0 |
| 2023-09-13 | 74.25 (+0.05) | 1.53 (+0.1) | 0.2 (-0.01) | 38 | 3.49 | 85 | 7.81 | -9 | 0.83 | 1088 | 655.0 | 650.0 | 684.0 | 645.0 |
| 2023-09-12 | 74.2 (+0.29) | 1.43 (+0.07) | 0.21 (+0.02) | 246 | 44.57 | 61 | 11.05 | 15 | 2.72 | 552 | 650.0 | 613.0 | 650.0 | 612.0 |
| 2023-09-11 | 73.91 (-0.06) | 1.36 (0.0) | 0.19 (-0.01) | -52 | 14.25 | 0 | 0.0 | -6 | 1.64 | 365 | 608.0 | 628.0 | 628.0 | 608.0 |
| 2023-09-08 | 73.97 (-0.11) | 1.36 (0.0) | 0.2 (0.0) | -93 | 29.34 | -3 | 0.95 | -7 | 2.21 | 317 | 628.0 | 640.0 | 648.0 | 628.0 |
| 2023-09-07 | 74.08 (-0.23) | 1.36 (0.0) | 0.2 (-0.02) | -206 | 29.43 | 0 | 0.0 | -11 | 1.57 | 700 | 640.0 | 661.0 | 675.0 | 640.0 |
| 2023-09-06 | 74.31 (-0.11) | 1.36 (+0.21) | 0.22 (0.0) | -95 | 14.42 | 181 | 27.47 | -2 | 0.3 | 659 | 657.0 | 649.0 | 668.0 | 638.0 |
| 2023-09-05 | 74.42 (+0.16) | 1.15 (-0.01) | 0.22 (+0.02) | 137 | 21.37 | -5 | 0.78 | 20 | 3.12 | 641 | 649.0 | 619.0 | 658.0 | 619.0 |
| 2023-09-04 | 74.26 (-0.02) | 1.16 (-0.02) | 0.2 (0.0) | -37 | 11.9 | -20 | 6.43 | -6 | 1.93 | 311 | 623.0 | 629.0 | 631.0 | 619.0 |
| 2023-09-01 | 74.28 (+0.11) | 1.18 (-0.03) | 0.2 (0.0) | 90 | 38.46 | -22 | 9.4 | -2 | 0.85 | 234 | 630.0 | 624.0 | 636.0 | 624.0 |
| 2023-08-31 | 74.17 (-0.02) | 1.21 (0.0) | 0.2 (0.0) | -16 | 6.99 | 0 | 0.0 | -1 | 0.44 | 229 | 626.0 | 626.0 | 629.0 | 620.0 |
| 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 | |||
| 2023-08-30 | 74.19 (+0.01) | 1.21 (0.0) | 0.2 (-0.02) | 0 | 0.0 | -6 | 2.25 | -12 | 4.49 | 267 | 628.0 | 632.0 | 640.0 | 622.0 |
| 2023-08-29 | 74.18 (+0.04) | 1.21 (0.0) | 0.22 (+0.02) | 25 | 7.55 | 0 | 0.0 | 14 | 4.23 | 331 | 628.0 | 616.0 | 644.0 | 612.0 |
| 2023-08-28 | 74.14 (-0.02) | 1.21 (0.0) | 0.2 (0.0) | -24 | 13.64 | 0 | 0.0 | 2 | 1.14 | 176 | 609.0 | 609.0 | 615.0 | 600.0 |
| 2023-08-25 | 74.16 (+0.03) | 1.21 (0.0) | 0.2 (0.0) | 7 | 3.65 | 0 | 0.0 | -2 | 1.04 | 192 | 607.0 | 608.0 | 615.0 | 606.0 |
| 2023-08-24 | 74.13 (+0.06) | 1.21 (-0.04) | 0.2 (0.0) | 55 | 18.52 | -30 | 10.1 | 4 | 1.35 | 297 | 615.0 | 604.0 | 625.0 | 604.0 |
| 2023-08-23 | 74.07 (0.0) | 1.25 (0.0) | 0.2 (0.0) | 1 | 0.6 | 0 | 0.0 | -4 | 2.41 | 166 | 597.0 | 605.0 | 607.0 | 595.0 |
| 2023-08-22 | 74.07 (+0.02) | 1.25 (0.0) | 0.2 (0.0) | 15 | 11.9 | 1 | 0.79 | 2 | 1.59 | 126 | 606.0 | 611.0 | 615.0 | 606.0 |
| 2023-08-21 | 74.05 (-0.04) | 1.25 (0.0) | 0.2 (0.0) | -3 | 3.61 | 0 | 0.0 | 0 | 0.0 | 83 | 606.0 | 607.0 | 610.0 | 599.0 |
| 2023-08-18 | 74.09 (-0.01) | 1.25 (0.0) | 0.2 (0.0) | -30 | 12.66 | 0 | 0.0 | -1 | 0.42 | 237 | 603.0 | 613.0 | 625.0 | 603.0 |
| 2023-08-17 | 74.1 (+0.1) | 1.25 (0.0) | 0.2 (+0.02) | 87 | 21.38 | 0 | 0.0 | 16 | 3.93 | 407 | 619.0 | 588.0 | 619.0 | 583.0 |
| 2023-08-16 | 74.0 (-0.07) | 1.25 (0.0) | 0.18 (0.0) | -45 | 13.76 | -4 | 1.22 | 0 | 0.0 | 327 | 592.0 | 601.0 | 606.0 | 591.0 |
| 2023-08-15 | 74.07 (+0.06) | 1.25 (-0.11) | 0.18 (0.0) | 54 | 11.89 | -92 | 20.26 | 4 | 0.88 | 454 | 604.0 | 613.0 | 613.0 | 590.0 |
| 2023-08-14 | 74.01 (+0.04) | 1.36 (-0.09) | 0.18 (-0.01) | 18 | 5.59 | -75 | 23.29 | -6 | 1.86 | 322 | 602.0 | 620.0 | 620.0 | 600.0 |
| 2023-08-11 | 73.97 (+0.03) | 1.45 (0.0) | 0.19 (0.0) | 23 | 7.72 | 0 | 0.0 | -1 | 0.34 | 298 | 620.0 | 628.0 | 633.0 | 613.0 |
| 2023-08-10 | 73.94 (-0.03) | 1.45 (0.0) | 0.19 (0.0) | -29 | 13.12 | 0 | 0.0 | -6 | 2.71 | 221 | 625.0 | 638.0 | 638.0 | 624.0 |
| 2023-08-09 | 73.97 (+0.02) | 1.45 (-0.06) | 0.19 (-0.01) | 50 | 16.89 | -57 | 19.26 | -2 | 0.68 | 296 | 639.0 | 643.0 | 656.0 | 635.0 |
| 2023-08-08 | 73.95 (+0.03) | 1.51 (-0.2) | 0.2 (0.0) | -27 | 6.16 | -169 | 38.58 | -7 | 1.6 | 438 | 648.0 | 675.0 | 675.0 | 648.0 |
| 2023-08-07 | 73.92 (0.0) | 1.71 (0.0) | 0.2 (-0.01) | -6 | 3.28 | -1 | 0.55 | -3 | 1.64 | 183 | 669.0 | 674.0 | 677.0 | 668.0 |
| 2023-08-04 | 73.92 (+0.02) | 1.71 (0.0) | 0.21 (0.0) | -2 | 1.19 | -1 | 0.6 | -4 | 2.38 | 168 | 678.0 | 680.0 | 685.0 | 670.0 |
| 2023-08-02 | 73.9 (-0.23) | 1.71 (-0.22) | 0.21 (-0.01) | -47 | 8.19 | -183 | 31.88 | -11 | 1.92 | 574 | 680.0 | 691.0 | 693.0 | 676.0 |
| 2023-08-01 | 74.13 (+0.11) | 1.93 (-0.19) | 0.22 (0.0) | 78 | 14.77 | -166 | 31.44 | 1 | 0.19 | 528 | 694.0 | 699.0 | 709.0 | 688.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-31 | 74.02 (-0.09) | 2.12 (-0.04) | 0.22 (-0.01) | -99 | 18.13 | -32 | 5.86 | -9 | 1.65 | 546 | 691.0 | 704.0 | 714.0 | 689.0 |
| 2023-07-28 | 74.11 (+0.05) | 2.16 (-0.09) | 0.23 (0.0) | 13 | 4.69 | -76 | 27.44 | 4 | 1.44 | 277 | 704.0 | 703.0 | 712.0 | 693.0 |
| 2023-07-27 | 74.06 (+0.07) | 2.25 (-0.01) | 0.23 (0.0) | 45 | 13.55 | -12 | 3.61 | 0 | 0.0 | 332 | 703.0 | 697.0 | 714.0 | 695.0 |
| 2023-07-26 | 73.99 (-0.08) | 2.26 (0.0) | 0.23 (-0.02) | -97 | 21.0 | 0 | 0.0 | -21 | 4.55 | 462 | 692.0 | 724.0 | 726.0 | 692.0 |
| 2023-07-25 | 74.07 (+0.07) | 2.26 (-0.02) | 0.25 (+0.03) | 54 | 9.68 | -15 | 2.69 | 23 | 4.12 | 558 | 718.0 | 705.0 | 740.0 | 694.0 |
| 2023-07-24 | 74.0 (-0.09) | 2.28 (-0.02) | 0.22 (0.0) | -92 | 20.72 | -14 | 3.15 | 0 | 0.0 | 444 | 695.0 | 706.0 | 706.0 | 683.0 |
| 2023-07-21 | 74.09 (-0.09) | 2.3 (-0.17) | 0.22 (-0.01) | -69 | 14.32 | -152 | 31.54 | -2 | 0.41 | 482 | 699.0 | 711.0 | 712.0 | 699.0 |
| 2023-07-20 | 74.18 (-0.08) | 2.47 (-0.03) | 0.23 (0.0) | -80 | 17.9 | -24 | 5.37 | -3 | 0.67 | 447 | 716.0 | 717.0 | 724.0 | 711.0 |
| 2023-07-19 | 74.26 (-0.19) | 2.5 (-0.17) | 0.23 (+0.03) | -201 | 14.82 | -147 | 10.84 | 21 | 1.55 | 1356 | 716.0 | 688.0 | 732.0 | 675.0 |
| 2023-07-18 | 74.45 (+0.2) | 2.67 (-0.43) | 0.2 (+0.02) | 160 | 18.65 | -364 | 42.42 | 17 | 1.98 | 858 | 680.0 | 698.0 | 699.0 | 666.0 |
| 2023-07-17 | 74.25 (+0.16) | 3.1 (-0.26) | 0.18 (0.0) | 102 | 15.91 | -222 | 34.63 | 1 | 0.16 | 641 | 691.0 | 722.0 | 725.0 | 687.0 |
| 2023-07-14 | 74.09 (-0.01) | 3.36 (-0.19) | 0.18 (-0.01) | -22 | 4.9 | -165 | 36.75 | -2 | 0.45 | 449 | 719.0 | 721.0 | 731.0 | 716.0 |
| 2023-07-13 | 74.1 (+0.14) | 3.55 (-0.38) | 0.19 (-0.02) | 136 | 17.92 | -322 | 42.42 | -23 | 3.03 | 759 | 719.0 | 770.0 | 773.0 | 716.0 |
| 2023-07-12 | 73.96 (-0.12) | 3.93 (-0.12) | 0.21 (-0.02) | -95 | 13.85 | -105 | 15.31 | -15 | 2.19 | 686 | 760.0 | 782.0 | 783.0 | 746.0 |
| 2023-07-11 | 74.08 (+0.04) | 4.05 (-0.19) | 0.23 (+0.02) | 59 | 9.44 | -157 | 25.12 | 17 | 2.72 | 625 | 791.0 | 805.0 | 813.0 | 782.0 |
| 2023-07-10 | 74.04 (+0.08) | 4.24 (0.0) | 0.21 (-0.01) | 70 | 22.29 | -2 | 0.64 | -4 | 1.27 | 314 | 799.0 | 813.0 | 818.0 | 799.0 |
| 2023-07-07 | 73.96 (-0.01) | 4.24 (+0.01) | 0.22 (-0.01) | 1 | 0.26 | 8 | 2.05 | -10 | 2.56 | 390 | 807.0 | 809.0 | 815.0 | 790.0 |
| 2023-07-06 | 73.97 (+0.09) | 4.23 (+0.05) | 0.23 (-0.02) | 89 | 18.31 | 43 | 8.85 | -15 | 3.09 | 486 | 809.0 | 809.0 | 821.0 | 805.0 |
| 2023-07-05 | 73.88 (+0.02) | 4.18 (+0.03) | 0.25 (0.0) | 23 | 4.9 | 21 | 4.48 | -5 | 1.07 | 469 | 821.0 | 822.0 | 832.0 | 805.0 |
| 2023-07-04 | 73.86 (+0.05) | 4.15 (-0.22) | 0.25 (-0.01) | 45 | 8.08 | 1 | 0.18 | -8 | 1.44 | 557 | 822.0 | 836.0 | 845.0 | 820.0 |
| 2023-07-03 | 73.81 (+0.25) | 4.37 (+0.08) | 0.26 (+0.01) | 220 | 23.71 | 61 | 6.57 | 7 | 0.75 | 928 | 826.0 | 825.0 | 830.0 | 793.0 |
| 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 | |||
| 2023-06-30 | 73.56 (-0.26) | 4.29 (+0.19) | 0.25 (-0.02) | -141 | 16.57 | 166 | 19.51 | -16 | 1.88 | 851 | 813.0 | 823.0 | 831.0 | 802.0 |
| 2023-06-29 | 73.82 (+0.05) | 4.1 (+0.22) | 0.27 (-0.04) | 97 | 7.97 | 188 | 15.45 | -35 | 2.88 | 1217 | 812.0 | 799.0 | 818.0 | 792.0 |
| 2023-06-28 | 73.77 (+0.14) | 3.88 (+0.32) | 0.31 (+0.06) | 187 | 10.27 | 277 | 15.21 | 52 | 2.86 | 1821 | 799.0 | 751.0 | 814.0 | 744.0 |
| 2023-06-27 | 73.63 (+0.12) | 3.56 (+0.12) | 0.25 (+0.01) | 102 | 22.17 | 96 | 20.87 | 7 | 1.52 | 460 | 741.0 | 716.0 | 750.0 | 716.0 |
| 2023-06-26 | 73.51 (-0.05) | 3.44 (-0.02) | 0.24 (-0.03) | -44 | 13.92 | -14 | 4.43 | -23 | 7.28 | 316 | 723.0 | 735.0 | 740.0 | 712.0 |
| 2023-06-21 | 73.56 (-0.06) | 3.46 (0.0) | 0.27 (+0.01) | -12 | 2.7 | 0 | 0.0 | 5 | 1.13 | 444 | 735.0 | 742.0 | 746.0 | 732.0 |
| 2023-06-20 | 73.62 (+0.06) | 3.46 (-0.1) | 0.26 (-0.02) | 72 | 15.75 | -82 | 17.94 | -14 | 3.06 | 457 | 739.0 | 759.0 | 759.0 | 734.0 |
| 2023-06-19 | 73.56 (+0.31) | 3.56 (-0.14) | 0.28 (-0.01) | 262 | 36.85 | -123 | 17.3 | -10 | 1.41 | 711 | 752.0 | 762.0 | 767.0 | 742.0 |
| 2023-06-16 | 73.25 (+0.14) | 3.7 (+0.04) | 0.29 (0.0) | 106 | 8.49 | 32 | 2.56 | 2 | 0.16 | 1249 | 754.0 | 766.0 | 792.0 | 749.0 |
| 2023-06-15 | 73.11 (-0.1) | 3.66 (+0.04) | 0.29 (+0.03) | -84 | 9.15 | 38 | 4.14 | 26 | 2.83 | 918 | 767.0 | 751.0 | 772.0 | 751.0 |
| 2023-06-14 | 73.21 (-0.13) | 3.62 (0.0) | 0.26 (+0.04) | -108 | 14.25 | 0 | 0.0 | 34 | 4.49 | 758 | 754.0 | 738.0 | 755.0 | 731.0 |
| 2023-06-13 | 73.34 (-0.05) | 3.62 (0.0) | 0.22 (-0.02) | -51 | 9.29 | -1 | 0.18 | -17 | 3.1 | 549 | 738.0 | 743.0 | 753.0 | 734.0 |
| 2023-06-12 | 73.39 (+0.09) | 3.62 (-0.06) | 0.24 (+0.03) | 87 | 9.46 | -49 | 5.33 | 27 | 2.93 | 920 | 741.0 | 716.0 | 750.0 | 706.0 |
| 2023-06-09 | 73.3 (-0.08) | 3.68 (+0.03) | 0.21 (0.0) | -49 | 14.08 | 27 | 7.76 | 1 | 0.29 | 348 | 713.0 | 726.0 | 733.0 | 712.0 |
| 2023-06-08 | 73.38 (-0.04) | 3.65 (+0.09) | 0.21 (-0.01) | -31 | 7.85 | 70 | 17.72 | -12 | 3.04 | 395 | 717.0 | 725.0 | 731.0 | 712.0 |
| 2023-06-07 | 73.42 (+0.36) | 3.56 (+0.05) | 0.22 (+0.03) | 303 | 32.03 | 44 | 4.65 | 22 | 2.33 | 946 | 726.0 | 684.0 | 727.0 | 684.0 |
| 2023-06-06 | 73.06 (+0.21) | 3.51 (-0.1) | 0.19 (-0.01) | 177 | 21.48 | -80 | 9.71 | -9 | 1.09 | 824 | 683.0 | 699.0 | 699.0 | 675.0 |
| 2023-06-05 | 72.85 (+0.01) | 3.61 (0.0) | 0.2 (-0.01) | 4 | 1.48 | 0 | 0.0 | -6 | 2.21 | 271 | 706.0 | 725.0 | 727.0 | 705.0 |
| 2023-06-02 | 72.84 (-0.05) | 3.61 (+0.07) | 0.21 (0.0) | -27 | 3.71 | 53 | 7.28 | -1 | 0.14 | 728 | 715.0 | 720.0 | 735.0 | 708.0 |
| 2023-06-01 | 72.89 (+0.05) | 3.54 (-0.01) | 0.21 (-0.01) | 60 | 10.58 | -6 | 1.06 | -5 | 0.88 | 567 | 712.0 | 710.0 | 718.0 | 704.0 |
| 2023-05-31 | 72.84 (+0.04) | 3.55 (+0.09) | 0.22 (+0.02) | 32 | 3.36 | 78 | 8.2 | 15 | 1.58 | 951 | 710.0 | 706.0 | 716.0 | 699.0 |
| 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 | |||
| 2023-05-30 | 72.8 (+0.13) | 3.46 (+0.11) | 0.2 (0.0) | 141 | 25.18 | 93 | 16.61 | 1 | 0.18 | 560 | 696.0 | 692.0 | 700.0 | 683.0 |
| 2023-05-29 | 72.67 (+0.22) | 3.35 (+0.03) | 0.2 (0.0) | 178 | 16.65 | 27 | 2.53 | -2 | 0.19 | 1069 | 690.0 | 691.0 | 716.0 | 685.0 |
| 2023-05-26 | 72.45 (+0.06) | 3.32 (0.0) | 0.2 (-0.01) | 67 | 17.14 | 0 | 0.0 | -8 | 2.05 | 391 | 685.0 | 703.0 | 704.0 | 682.0 |
| 2023-05-25 | 72.39 (+0.02) | 3.32 (0.0) | 0.21 (-0.01) | 41 | 6.78 | 0 | 0.0 | -11 | 1.82 | 605 | 694.0 | 692.0 | 701.0 | 688.0 |
| 2023-05-24 | 72.37 (+0.17) | 3.32 (+0.11) | 0.22 (+0.02) | 112 | 7.06 | 92 | 5.8 | 21 | 1.32 | 1587 | 688.0 | 678.0 | 709.0 | 672.0 |
| 2023-05-23 | 72.2 (+0.18) | 3.21 (0.0) | 0.2 (0.0) | 117 | 24.63 | 4 | 0.84 | 5 | 1.05 | 475 | 671.0 | 661.0 | 675.0 | 659.0 |
| 2023-05-22 | 72.02 (-0.04) | 3.21 (-0.02) | 0.2 (0.0) | -43 | 14.53 | -17 | 5.74 | 0 | 0.0 | 296 | 657.0 | 660.0 | 667.0 | 653.0 |
| 2023-05-19 | 72.06 (+0.1) | 3.23 (-0.29) | 0.2 (+0.01) | 87 | 9.85 | -252 | 28.54 | 2 | 0.23 | 883 | 660.0 | 654.0 | 665.0 | 643.0 |
| 2023-05-18 | 71.96 (-0.11) | 3.52 (-0.04) | 0.19 (-0.01) | -91 | 13.58 | -30 | 4.48 | -6 | 0.9 | 670 | 649.0 | 674.0 | 678.0 | 648.0 |
| 2023-05-17 | 72.07 (-0.05) | 3.56 (+0.11) | 0.2 (+0.04) | -44 | 6.56 | 87 | 12.97 | 35 | 5.22 | 671 | 666.0 | 655.0 | 667.0 | 655.0 |
| 2023-05-16 | 72.12 (+0.01) | 3.45 (+0.04) | 0.16 (+0.03) | 3 | 0.49 | 36 | 5.9 | 28 | 4.59 | 610 | 652.0 | 633.0 | 656.0 | 630.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 72.91 (-0.05) | 0.6 (+0.03) | 0.19 (0.0) | -13 | 1.57 | 25 | 3.02 | 3 | 0.36 | 828 | 646.0 | 625.0 | 651.0 | 619.0 |
| 2024-05-03 | 72.96 (-0.11) | 0.57 (+0.01) | 0.19 (+0.02) | -83 | 14.34 | 15 | 2.59 | 23 | 3.97 | 579 | 617.0 | 630.0 | 645.0 | 616.0 |
| 2024-04-26 | 73.07 (-0.36) | 0.56 (+0.45) | 0.17 (+0.03) | -298 | 12.19 | 354 | 14.48 | 19 | 0.78 | 2444 | 625.0 | 572.0 | 634.0 | 553.0 |
| 2024-04-19 | 73.43 (-0.16) | 0.11 (-0.42) | 0.14 (-0.08) | -201 | 8.38 | -361 | 15.05 | -67 | 2.79 | 2398 | 575.0 | 668.0 | 669.0 | 555.0 |
| 2024-04-12 | 73.59 (-0.19) | 0.53 (-0.06) | 0.22 (-0.04) | -223 | 15.37 | -45 | 3.1 | -32 | 2.21 | 1451 | 665.0 | 685.0 | 691.0 | 651.0 |
| 2024-04-03 | 73.78 (-0.01) | 0.59 (-0.03) | 0.26 (+0.02) | -61 | 10.82 | -25 | 4.43 | 14 | 2.48 | 564 | 685.0 | 695.0 | 700.0 | 681.0 |
| 2024-03-29 | 73.79 (-0.05) | 0.62 (-0.04) | 0.24 (+0.03) | -81 | 11.04 | -35 | 4.77 | 24 | 3.27 | 734 | 695.0 | 721.0 | 724.0 | 691.0 |
| 2024-03-22 | 73.84 (-0.07) | 0.66 (0.0) | 0.21 (-0.02) | -54 | 4.39 | -5 | 0.41 | -16 | 1.3 | 1229 | 717.0 | 703.0 | 722.0 | 690.0 |
| 2024-03-15 | 73.91 (+0.18) | 0.66 (+0.2) | 0.23 (-0.04) | 64 | 1.64 | 173 | 4.45 | -30 | 0.77 | 3891 | 702.0 | 710.0 | 798.0 | 688.0 |
| 2024-03-08 | 73.73 (-0.07) | 0.46 (+0.03) | 0.27 (-0.02) | -31 | 1.59 | 28 | 1.44 | -24 | 1.23 | 1947 | 697.0 | 714.0 | 743.0 | 690.0 |
| 2024-03-01 | 73.8 (+0.01) | 0.43 (+0.01) | 0.29 (+0.01) | 33 | 2.64 | 8 | 0.64 | 16 | 1.28 | 1249 | 706.0 | 677.0 | 719.0 | 667.0 |
| 2024-02-23 | 73.79 (+0.1) | 0.42 (+0.11) | 0.28 (0.0) | 85 | 4.89 | 89 | 5.12 | -1 | 0.06 | 1738 | 677.0 | 678.0 | 700.0 | 669.0 |
| 2024-02-16 | 73.69 (+0.23) | 0.31 (-0.16) | 0.28 (+0.05) | 271 | 21.71 | -137 | 10.98 | 37 | 2.96 | 1248 | 678.0 | 652.0 | 682.0 | 633.0 |
| 2024-02-05 | 73.46 (-0.02) | 0.47 (-0.05) | 0.23 (-0.01) | -4 | 0.98 | -41 | 10.0 | -5 | 1.22 | 410 | 650.0 | 642.0 | 656.0 | 633.0 |
| 2024-02-02 | 73.48 (-0.06) | 0.52 (-0.52) | 0.24 (-0.01) | -64 | 3.09 | -443 | 21.39 | -12 | 0.58 | 2071 | 650.0 | 656.0 | 674.0 | 631.0 |
| 2024-01-26 | 73.54 (-0.01) | 1.04 (+0.32) | 0.25 (+0.08) | 0 | 0.0 | 28 | 1.61 | 69 | 3.96 | 1741 | 660.0 | 650.0 | 666.0 | 640.0 |
| 2024-01-19 | 73.55 (-0.87) | 0.72 (-0.26) | 0.17 (+0.03) | -686 | 20.51 | -216 | 6.46 | 26 | 0.78 | 3344 | 645.0 | 649.0 | 650.0 | 610.0 |
| 2024-01-12 | 74.42 (-0.33) | 0.98 (-0.35) | 0.14 (0.0) | -159 | 8.61 | -305 | 16.52 | 2 | 0.11 | 1846 | 641.0 | 675.0 | 696.0 | 641.0 |
| 2024-01-05 | 74.75 (-0.4) | 1.33 (-0.14) | 0.14 (-0.12) | -695 | 35.77 | -116 | 5.97 | -101 | 5.2 | 1943 | 670.0 | 758.0 | 758.0 | 669.0 |
| 2023-12-29 | 75.15 (+0.23) | 1.47 (+0.05) | 0.26 (+0.03) | 297 | 18.4 | 44 | 2.73 | 26 | 1.61 | 1614 | 753.0 | 714.0 | 759.0 | 701.0 |
| 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 | |||
| 2023-12-22 | 74.92 (-0.03) | 1.42 (-0.01) | 0.23 (+0.02) | 13 | 1.87 | -10 | 1.44 | 12 | 1.73 | 695 | 708.0 | 735.0 | 743.0 | 708.0 |
| 2023-12-15 | 74.95 (0.0) | 1.43 (-0.05) | 0.21 (+0.04) | 298 | 23.58 | -42 | 3.32 | 32 | 2.53 | 1264 | 729.0 | 733.0 | 747.0 | 722.0 |
| 2023-12-08 | 74.95 (-0.08) | 1.48 (+0.06) | 0.17 (-0.02) | 110 | 7.77 | 51 | 3.6 | -10 | 0.71 | 1416 | 726.0 | 754.0 | 762.0 | 714.0 |
| 2023-12-01 | 75.03 (+0.22) | 1.42 (+0.21) | 0.19 (0.0) | 279 | 10.36 | 174 | 6.46 | -3 | 0.11 | 2692 | 755.0 | 730.0 | 758.0 | 696.0 |
| 2023-11-24 | 74.81 (+0.35) | 1.21 (+0.04) | 0.19 (-0.02) | 369 | 13.88 | 35 | 1.32 | -16 | 0.6 | 2659 | 720.0 | 718.0 | 736.0 | 708.0 |
| 2023-11-17 | 74.46 (+0.41) | 1.17 (+0.01) | 0.21 (+0.05) | 422 | 10.23 | 8 | 0.19 | 38 | 0.92 | 4124 | 717.0 | 682.0 | 745.0 | 661.0 |
| 2023-11-10 | 74.05 (+0.32) | 1.16 (+0.01) | 0.16 (+0.02) | 186 | 6.95 | 8 | 0.3 | 20 | 0.75 | 2676 | 671.0 | 641.0 | 707.0 | 628.0 |
| 2023-11-03 | 73.73 (+0.1) | 1.15 (-0.05) | 0.14 (0.0) | 15 | 1.56 | -39 | 4.07 | 1 | 0.1 | 959 | 636.0 | 615.0 | 640.0 | 603.0 |
| 2023-10-27 | 73.63 (-0.22) | 1.2 (-0.17) | 0.14 (-0.02) | -285 | 25.77 | -152 | 13.74 | -21 | 1.9 | 1106 | 615.0 | 652.0 | 652.0 | 614.0 |
| 2023-10-20 | 73.85 (-0.24) | 1.37 (-0.1) | 0.16 (0.0) | -208 | 15.32 | -87 | 6.41 | 1 | 0.07 | 1358 | 651.0 | 654.0 | 673.0 | 647.0 |
| 2023-10-13 | 74.09 (-0.05) | 1.47 (-0.05) | 0.16 (0.0) | -114 | 11.7 | -40 | 4.11 | 1 | 0.1 | 974 | 654.0 | 672.0 | 672.0 | 633.0 |
| 2023-10-06 | 74.14 (+0.07) | 1.52 (+0.01) | 0.16 (-0.01) | 18 | 1.51 | 5 | 0.42 | -8 | 0.67 | 1191 | 655.0 | 654.0 | 663.0 | 614.0 |
| 2023-09-28 | 74.07 (+0.05) | 1.51 (-0.02) | 0.17 (-0.01) | 37 | 4.62 | -20 | 2.5 | -9 | 1.12 | 800 | 639.0 | 660.0 | 662.0 | 630.0 |
| 2023-09-22 | 74.02 (+0.08) | 1.53 (0.0) | 0.18 (-0.06) | 81 | 5.98 | 3 | 0.22 | -52 | 3.84 | 1354 | 655.0 | 674.0 | 682.0 | 629.0 |
| 2023-09-15 | 73.94 (-0.03) | 1.53 (+0.17) | 0.24 (+0.04) | 19 | 0.64 | 147 | 4.96 | 38 | 1.28 | 2962 | 673.0 | 628.0 | 684.0 | 608.0 |
| 2023-09-08 | 73.97 (-0.31) | 1.36 (+0.18) | 0.2 (0.0) | -294 | 11.17 | 153 | 5.82 | -6 | 0.23 | 2631 | 628.0 | 629.0 | 675.0 | 619.0 |
| 2023-09-01 | 74.28 (+0.12) | 1.18 (-0.03) | 0.2 (0.0) | 75 | 6.05 | -28 | 2.26 | 1 | 0.08 | 1239 | 630.0 | 609.0 | 644.0 | 600.0 |
| 2023-08-25 | 74.16 (+0.07) | 1.21 (-0.04) | 0.2 (0.0) | 75 | 8.65 | -29 | 3.34 | 0 | 0.0 | 867 | 607.0 | 607.0 | 625.0 | 595.0 |
| 2023-08-18 | 74.09 (+0.12) | 1.25 (-0.2) | 0.2 (+0.01) | 84 | 4.8 | -171 | 9.77 | 13 | 0.74 | 1750 | 603.0 | 620.0 | 625.0 | 583.0 |
| 2023-08-11 | 73.97 (+0.05) | 1.45 (-0.26) | 0.19 (-0.02) | 11 | 0.77 | -227 | 15.8 | -19 | 1.32 | 1437 | 620.0 | 674.0 | 677.0 | 613.0 |
| 2023-08-04 | 73.92 (-0.19) | 1.71 (-0.45) | 0.21 (-0.02) | -70 | 3.85 | -382 | 21.02 | -23 | 1.27 | 1817 | 678.0 | 704.0 | 714.0 | 670.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 74.11 (+0.02) | 2.16 (-0.14) | 0.23 (+0.01) | -77 | 3.71 | -117 | 5.64 | 6 | 0.29 | 2074 | 704.0 | 706.0 | 740.0 | 683.0 |
| 2023-07-21 | 74.09 (0.0) | 2.3 (-1.06) | 0.22 (+0.04) | -88 | 2.32 | -909 | 24.02 | 34 | 0.9 | 3785 | 699.0 | 722.0 | 732.0 | 666.0 |
| 2023-07-14 | 74.09 (+0.13) | 3.36 (-0.88) | 0.18 (-0.04) | 148 | 5.22 | -751 | 26.49 | -27 | 0.95 | 2835 | 719.0 | 813.0 | 818.0 | 716.0 |
| 2023-07-07 | 73.96 (+0.4) | 4.24 (-0.05) | 0.22 (-0.03) | 378 | 13.34 | 134 | 4.73 | -31 | 1.09 | 2833 | 807.0 | 825.0 | 845.0 | 790.0 |
| 2023-06-30 | 73.56 (0.0) | 4.29 (+0.83) | 0.25 (-0.02) | 201 | 4.31 | 713 | 15.28 | -15 | 0.32 | 4667 | 813.0 | 735.0 | 831.0 | 712.0 |
| 2023-06-21 | 73.56 (+0.31) | 3.46 (-0.24) | 0.27 (-0.02) | 322 | 19.96 | -205 | 12.71 | -19 | 1.18 | 1613 | 735.0 | 762.0 | 767.0 | 732.0 |
| 2023-06-16 | 73.25 (-0.05) | 3.7 (+0.02) | 0.29 (+0.08) | -50 | 1.14 | 20 | 0.45 | 72 | 1.64 | 4396 | 754.0 | 716.0 | 792.0 | 706.0 |
| 2023-06-09 | 73.3 (+0.46) | 3.68 (+0.07) | 0.21 (0.0) | 404 | 14.5 | 61 | 2.19 | -4 | 0.14 | 2786 | 713.0 | 725.0 | 733.0 | 675.0 |
| 2023-06-02 | 72.84 (+0.39) | 3.61 (+0.29) | 0.21 (+0.01) | 384 | 9.9 | 245 | 6.32 | 8 | 0.21 | 3877 | 715.0 | 691.0 | 735.0 | 683.0 |
| 2023-05-26 | 72.45 (+0.39) | 3.32 (+0.09) | 0.2 (0.0) | 294 | 8.76 | 79 | 2.35 | 7 | 0.21 | 3356 | 685.0 | 660.0 | 709.0 | 653.0 |
| 2023-05-19 | 72.06 (+0.09) | 3.23 (-0.25) | 0.2 (+0.07) | 79 | 2.42 | -214 | 6.57 | 53 | 1.63 | 3258 | 660.0 | 631.0 | 678.0 | 616.0 |
| 2023-05-12 | 71.97 (-0.32) | 3.48 (-0.19) | 0.13 (-0.02) | -318 | 12.69 | -168 | 6.71 | -12 | 0.48 | 2505 | 630.0 | 653.0 | 658.0 | 621.0 |
| 2023-05-05 | 72.29 (-0.63) | 3.67 (-0.37) | 0.15 (-0.01) | -568 | 26.07 | -315 | 14.46 | -10 | 0.46 | 2179 | 645.0 | 687.0 | 695.0 | 641.0 |
| 2023-04-28 | 72.92 (+0.19) | 4.04 (-0.39) | 0.16 (+0.02) | -52 | 1.56 | -327 | 9.78 | 13 | 0.39 | 3344 | 685.0 | 709.0 | 714.0 | 652.0 |
| 2023-04-21 | 72.73 (0.0) | 4.43 (+0.05) | 0.14 (-0.03) | -66 | 2.15 | 39 | 1.27 | -28 | 0.91 | 3068 | 708.0 | 733.0 | 768.0 | 704.0 |
| 2023-04-14 | 72.73 (+0.23) | 4.38 (-0.52) | 0.17 (+0.02) | 151 | 4.01 | -445 | 11.82 | 24 | 0.64 | 3764 | 727.0 | 703.0 | 738.0 | 680.0 |
| 2023-04-07 | 72.5 (-0.05) | 4.9 (-0.23) | 0.15 (0.0) | -80 | 9.7 | -199 | 24.12 | -4 | 0.48 | 825 | 702.0 | 719.0 | 723.0 | 701.0 |
| 2023-03-31 | 72.55 (-0.09) | 5.13 (-0.92) | 0.15 (-0.05) | -100 | 2.77 | -661 | 18.28 | -43 | 1.19 | 3616 | 718.0 | 810.0 | 811.0 | 702.0 |
| 2023-03-24 | 72.64 (-0.04) | 6.05 (+0.03) | 0.2 (+0.05) | 9 | 0.34 | 28 | 1.07 | 47 | 1.79 | 2628 | 806.0 | 802.0 | 823.0 | 795.0 |
| 2023-03-17 | 72.68 (-0.01) | 6.02 (+0.12) | 0.15 (-0.03) | 3 | 0.07 | 97 | 2.29 | -26 | 0.61 | 4237 | 792.0 | 787.0 | 835.0 | 765.0 |
| 2023-03-10 | 72.69 (-0.48) | 5.9 (-0.08) | 0.18 (-0.03) | -341 | 12.64 | -69 | 2.56 | -26 | 0.96 | 2697 | 793.0 | 855.0 | 856.0 | 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 | |||
| 2023-03-03 | 73.17 (-0.26) | 5.98 (+0.13) | 0.21 (+0.02) | -233 | 8.41 | 112 | 4.04 | 11 | 0.4 | 2771 | 841.0 | 827.0 | 882.0 | 813.0 |
| 2023-02-24 | 73.43 (-0.6) | 5.85 (+0.18) | 0.19 (0.0) | -531 | 12.99 | 158 | 3.86 | 6 | 0.15 | 4088 | 823.0 | 823.0 | 863.0 | 810.0 |
| 2023-02-17 | 74.03 (-0.35) | 5.67 (+0.1) | 0.19 (-0.07) | -278 | 5.8 | 86 | 1.79 | -59 | 1.23 | 4793 | 818.0 | 848.0 | 856.0 | 792.0 |
| 2023-02-10 | 74.38 (-0.08) | 5.57 (+0.72) | 0.26 (+0.03) | -38 | 0.47 | 611 | 7.61 | 22 | 0.27 | 8032 | 848.0 | 785.0 | 899.0 | 769.0 |
| 2023-02-03 | 74.46 (+0.04) | 4.85 (+0.28) | 0.23 (+0.05) | 113 | 1.87 | 244 | 4.04 | 44 | 0.73 | 6039 | 794.0 | 732.0 | 810.0 | 730.0 |
| 2023-01-17 | 74.42 (+0.2) | 4.57 (+0.1) | 0.18 (-0.02) | 162 | 11.79 | 82 | 5.97 | -21 | 1.53 | 1374 | 717.0 | 726.0 | 741.0 | 712.0 |
| 2023-01-13 | 74.22 (-0.4) | 4.47 (+0.19) | 0.2 (-0.02) | -369 | 8.17 | 164 | 3.63 | -14 | 0.31 | 4514 | 726.0 | 720.0 | 751.0 | 710.0 |
| 2023-01-06 | 74.62 (-0.15) | 4.28 (+0.14) | 0.22 (+0.05) | -132 | 3.45 | 114 | 2.98 | 38 | 0.99 | 3823 | 701.0 | 643.0 | 719.0 | 642.0 |
| 2022-12-30 | 74.77 (-0.22) | 4.14 (-0.11) | 0.17 (-0.06) | -184 | 5.56 | -101 | 3.05 | -48 | 1.45 | 3311 | 643.0 | 679.0 | 688.0 | 643.0 |
| 2022-12-23 | 74.99 (-0.27) | 4.25 (-0.11) | 0.23 (-0.03) | -252 | 4.21 | -92 | 1.54 | -25 | 0.42 | 5987 | 680.0 | 740.0 | 754.0 | 652.0 |
| 2022-12-16 | 75.26 (+0.89) | 4.36 (-0.35) | 0.26 (+0.02) | 715 | 9.58 | -300 | 4.02 | 15 | 0.2 | 7465 | 740.0 | 750.0 | 750.0 | 692.0 |
| 2022-12-09 | 74.37 (+0.8) | 4.71 (-0.21) | 0.24 (-0.05) | 612 | 8.17 | -181 | 2.42 | -38 | 0.51 | 7491 | 750.0 | 850.0 | 858.0 | 748.0 |
| 2022-12-02 | 73.57 (-0.79) | 4.92 (+0.93) | 0.29 (+0.08) | -732 | 4.78 | 796 | 5.2 | 63 | 0.41 | 15322 | 842.0 | 781.0 | 865.0 | 731.0 |
| 2022-11-25 | 74.36 (-0.41) | 3.99 (0.0) | 0.21 (+0.03) | -362 | 5.2 | 0 | 0.0 | 28 | 0.4 | 6959 | 771.0 | 670.0 | 771.0 | 638.0 |
| 2022-11-18 | 74.77 (-0.16) | 3.99 (0.0) | 0.18 (-0.01) | -172 | 2.87 | -2 | 0.03 | -11 | 0.18 | 5992 | 662.0 | 667.0 | 696.0 | 662.0 |
| 2022-11-11 | 74.93 (-0.17) | 3.99 (+0.11) | 0.19 (+0.01) | -242 | 2.74 | 100 | 1.13 | 9 | 0.1 | 8835 | 674.0 | 642.0 | 691.0 | 631.0 |
| 2022-11-04 | 75.1 (-1.54) | 3.88 (+0.79) | 0.18 (+0.06) | -1333 | 16.27 | 670 | 8.18 | 54 | 0.66 | 8192 | 652.0 | 568.0 | 656.0 | 552.0 |
| 2022-10-28 | 76.64 (+0.77) | 3.09 (-0.3) | 0.12 (+0.05) | 654 | 10.75 | -252 | 4.14 | 44 | 0.72 | 6081 | 559.0 | 568.0 | 585.0 | 530.0 |
| 2022-10-21 | 75.87 (+0.05) | 3.39 (+0.05) | 0.07 (-0.06) | 33 | 0.48 | 36 | 0.52 | -53 | 0.77 | 6925 | 547.0 | 612.0 | 640.0 | 547.0 |
| 2022-10-14 | 75.82 (-0.21) | 3.34 (+0.35) | 0.13 (-0.03) | -206 | 3.27 | 298 | 4.73 | -28 | 0.44 | 6301 | 630.0 | 645.0 | 650.0 | 589.0 |
| 2022-10-07 | 76.03 (-1.48) | 2.99 (+0.72) | 0.16 (+0.12) | -1278 | 12.12 | 774 | 7.34 | 102 | 0.97 | 10544 | 674.0 | 625.0 | 718.0 | 610.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 77.51 (+0.37) | 2.27 (-0.91) | 0.04 (-0.01) | 304 | 3.66 | -778 | 9.38 | -7 | 0.08 | 8296 | 638.0 | 704.0 | 705.0 | 603.0 |
| 2022-09-23 | 77.14 (+1.09) | 3.18 (-0.62) | 0.05 (-0.05) | 966 | 15.96 | -534 | 8.82 | -41 | 0.68 | 6054 | 708.0 | 809.0 | 809.0 | 688.0 |
| 2022-09-16 | 76.05 (+0.07) | 3.8 (-0.44) | 0.1 (+0.02) | 105 | 1.93 | -373 | 6.85 | 21 | 0.39 | 5444 | 797.0 | 838.0 | 855.0 | 782.0 |
| 2022-09-08 | 75.98 (+0.72) | 4.24 (-1.24) | 0.08 (-0.03) | 620 | 13.62 | -1058 | 23.25 | -28 | 0.62 | 4551 | 820.0 | 910.0 | 918.0 | 808.0 |
| 2022-09-02 | 75.26 (-0.06) | 5.48 (-0.63) | 0.11 (-0.02) | -70 | 1.5 | -537 | 11.47 | -18 | 0.38 | 4680 | 905.0 | 934.0 | 987.0 | 904.0 |
| 2022-08-26 | 75.32 (-0.51) | 6.11 (+0.02) | 0.13 (0.0) | -436 | 8.1 | 16 | 0.3 | -4 | 0.07 | 5385 | 974.0 | 1060.0 | 1075.0 | 952.0 |
| 2022-08-19 | 75.83 (+0.03) | 6.09 (-0.19) | 0.13 (-0.05) | -18 | 0.41 | -162 | 3.67 | -43 | 0.97 | 4416 | 1085.0 | 1005.0 | 1085.0 | 979.0 |
| 2022-08-12 | 75.8 (-0.22) | 6.28 (-0.2) | 0.18 (+0.01) | -224 | 5.63 | -177 | 4.45 | 10 | 0.25 | 3976 | 990.0 | 1015.0 | 1020.0 | 933.0 |
| 2022-08-05 | 76.02 (+0.14) | 6.48 (-0.32) | 0.17 (+0.03) | 68 | 1.66 | -265 | 6.48 | 26 | 0.64 | 4088 | 1020.0 | 1065.0 | 1070.0 | 935.0 |
| 2022-07-29 | 75.88 (+0.04) | 6.8 (+0.16) | 0.14 (-0.03) | -1 | 0.03 | 134 | 4.33 | -27 | 0.87 | 3092 | 1060.0 | 1090.0 | 1125.0 | 1040.0 |
| 2022-07-22 | 75.84 (-0.36) | 6.64 (+0.35) | 0.17 (-0.01) | -329 | 6.3 | 296 | 5.67 | -11 | 0.21 | 5225 | 1105.0 | 1090.0 | 1185.0 | 1050.0 |
| 2022-07-15 | 76.2 (-0.53) | 6.29 (+0.77) | 0.18 (+0.02) | -450 | 11.77 | 663 | 17.35 | 18 | 0.47 | 3822 | 1075.0 | 1085.0 | 1130.0 | 1010.0 |
| 2022-07-08 | 76.73 (-0.15) | 5.52 (+0.6) | 0.16 (+0.09) | -121 | 1.97 | 511 | 8.32 | 78 | 1.27 | 6145 | 1080.0 | 939.0 | 1095.0 | 908.0 |
| 2022-07-01 | 76.88 (-0.16) | 4.92 (+0.23) | 0.07 (-0.03) | -123 | 2.56 | 196 | 4.08 | -26 | 0.54 | 4805 | 915.0 | 1020.0 | 1085.0 | 915.0 |
| 2022-06-24 | 77.04 (-0.11) | 4.69 (+0.05) | 0.1 (+0.05) | -112 | 2.59 | 43 | 0.99 | 46 | 1.06 | 4323 | 995.0 | 968.0 | 1015.0 | 901.0 |
| 2022-06-17 | 77.15 (+0.69) | 4.64 (-0.34) | 0.05 (-0.15) | 591 | 10.08 | -287 | 4.89 | -126 | 2.15 | 5864 | 957.0 | 1145.0 | 1150.0 | 928.0 |
| 2022-06-10 | 76.46 (-0.08) | 4.98 (+0.3) | 0.2 (+0.02) | -87 | 2.01 | 259 | 5.97 | 14 | 0.32 | 4336 | 1190.0 | 1115.0 | 1200.0 | 1060.0 |
| 2022-06-02 | 76.54 (-0.92) | 4.68 (+0.23) | 0.18 (+0.02) | -833 | 17.58 | 194 | 4.1 | 13 | 0.27 | 4737 | 1100.0 | 1130.0 | 1200.0 | 1090.0 |
| 2022-05-27 | 77.46 (-0.08) | 4.45 (-0.15) | 0.16 (+0.01) | -26 | 0.54 | -130 | 2.72 | 16 | 0.33 | 4783 | 1095.0 | 1185.0 | 1185.0 | 1025.0 |
| 2022-05-20 | 77.54 (-1.45) | 4.6 (+0.76) | 0.15 (+0.08) | -1207 | 17.04 | 651 | 9.19 | 62 | 0.88 | 7083 | 1170.0 | 1130.0 | 1230.0 | 1045.0 |
| 2022-05-13 | 78.99 (-1.02) | 3.84 (+1.06) | 0.07 (+0.04) | -904 | 15.24 | 902 | 15.2 | 36 | 0.61 | 5933 | 1095.0 | 887.0 | 1095.0 | 858.0 |
| 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 | |||
| 2022-05-06 | 80.01 (-0.62) | 2.78 (+0.32) | 0.03 (+0.02) | -531 | 16.11 | 276 | 8.37 | 21 | 0.64 | 3297 | 893.0 | 906.0 | 1035.0 | 884.0 |
| 2022-04-29 | 80.63 (+0.24) | 2.46 (-0.01) | 0.01 (+0.01) | 200 | 4.43 | -10 | 0.22 | 1 | 0.02 | 4518 | 920.0 | 939.0 | 962.0 | 856.0 |
| 2022-04-22 | 80.39 (+0.82) | 2.47 (-0.65) | 0.0 (0.0) | 698 | 18.47 | -556 | 14.71 | -19 | 0.5 | 3780 | 955.0 | 1010.0 | 1100.0 | 955.0 |
| 2022-04-15 | 79.57 (+0.84) | 3.12 (-0.01) | 0.0 (-0.02) | 723 | 23.1 | -5 | 0.16 | -19 | 0.61 | 3130 | 1015.0 | 1160.0 | 1160.0 | 1000.0 |
| 2022-04-08 | 78.73 (-0.21) | 3.13 (+0.03) | 0.02 (-0.07) | -178 | 8.18 | 22 | 1.01 | -54 | 2.48 | 2175 | 1155.0 | 1270.0 | 1270.0 | 1150.0 |
| 2022-04-01 | 78.94 (+0.27) | 3.1 (+0.24) | 0.09 (+0.04) | 232 | 5.74 | 43 | 1.06 | 35 | 0.87 | 4042 | 1300.0 | 1215.0 | 1325.0 | 1140.0 |
| 2022-03-25 | 78.67 (-0.47) | 2.86 (+0.07) | 0.05 (+0.04) | -405 | 9.81 | 54 | 1.31 | 34 | 0.82 | 4128 | 1235.0 | 1280.0 | 1345.0 | 1210.0 |
| 2022-03-18 | 79.14 (+0.34) | 2.79 (-0.03) | 0.01 (-0.01) | 275 | 5.02 | -21 | 0.38 | -20 | 0.36 | 5482 | 1265.0 | 1270.0 | 1290.0 | 1065.0 |
| 2022-03-11 | 78.8 (-0.65) | 2.82 (+0.37) | 0.02 (0.0) | -561 | 10.55 | 318 | 5.98 | -13 | 0.24 | 5317 | 1250.0 | 1300.0 | 1400.0 | 1205.0 |
| 2022-03-04 | 79.45 (-0.37) | 2.45 (+0.14) | 0.02 (+0.01) | -317 | 10.76 | 113 | 3.83 | 7 | 0.24 | 2947 | 1335.0 | 1325.0 | 1415.0 | 1270.0 |
| 2022-02-25 | 79.82 (+0.53) | 2.31 (-0.13) | 0.01 (-0.09) | 465 | 14.05 | -106 | 3.2 | -74 | 2.24 | 3310 | 1305.0 | 1480.0 | 1500.0 | 1270.0 |
| 2022-02-18 | 79.29 (-0.08) | 2.44 (-0.09) | 0.1 (-0.04) | -64 | 2.12 | -80 | 2.65 | -32 | 1.06 | 3015 | 1480.0 | 1485.0 | 1490.0 | 1375.0 |
| 2022-02-11 | 79.37 (-0.39) | 2.53 (+0.14) | 0.14 (+0.02) | -333 | 13.44 | 124 | 5.01 | 15 | 0.61 | 2477 | 1550.0 | 1505.0 | 1655.0 | 1485.0 |
| 2022-01-26 | 79.76 (+0.37) | 2.39 (-0.01) | 0.12 (-0.04) | 317 | 13.75 | -14 | 0.61 | -33 | 1.43 | 2306 | 1480.0 | 1560.0 | 1590.0 | 1415.0 |
| 2022-01-21 | 79.39 (-0.03) | 2.4 (-0.11) | 0.16 (0.0) | -35 | 1.14 | -94 | 3.07 | 0 | 0.0 | 3061 | 1585.0 | 1560.0 | 1690.0 | 1560.0 |
| 2022-01-14 | 79.42 (+0.89) | 2.51 (-0.27) | 0.16 (-0.05) | 754 | 21.13 | -227 | 6.36 | -42 | 1.18 | 3568 | 1615.0 | 1775.0 | 1810.0 | 1565.0 |
| 2022-01-07 | 78.53 (+0.55) | 2.78 (-0.11) | 0.21 (-0.01) | 474 | 13.3 | -94 | 2.64 | -9 | 0.25 | 3564 | 1790.0 | 1900.0 | 2015.0 | 1745.0 |
| 2021-12-30 | 77.98 (+0.02) | 2.89 (-0.06) | 0.22 (-0.02) | 12 | 0.69 | -54 | 3.1 | -18 | 1.03 | 1743 | 1825.0 | 1765.0 | 1855.0 | 1750.0 |
| 2021-12-24 | 77.96 (+0.03) | 2.95 (+0.13) | 0.24 (+0.04) | 46 | 1.75 | 114 | 4.33 | 29 | 1.1 | 2630 | 1765.0 | 1570.0 | 1850.0 | 1515.0 |
| 2021-12-17 | 77.93 (+0.04) | 2.82 (-0.14) | 0.2 (-0.05) | 58 | 2.51 | -122 | 5.27 | -39 | 1.69 | 2313 | 1560.0 | 1675.0 | 1680.0 | 1470.0 |
| 2021-12-10 | 77.89 (+0.38) | 2.96 (-0.22) | 0.25 (0.0) | 326 | 14.76 | -189 | 8.56 | 2 | 0.09 | 2208 | 1650.0 | 1480.0 | 1665.0 | 1435.0 |
| 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 | |||
| 2021-12-03 | 77.51 (+0.23) | 3.18 (-0.21) | 0.25 (-0.02) | 174 | 5.89 | -174 | 5.89 | -16 | 0.54 | 2956 | 1475.0 | 1415.0 | 1610.0 | 1410.0 |
| 2021-11-26 | 77.28 (+0.41) | 3.39 (-0.06) | 0.27 (-0.02) | 352 | 9.69 | -58 | 1.6 | -19 | 0.52 | 3633 | 1405.0 | 1480.0 | 1605.0 | 1385.0 |
| 2021-11-19 | 76.87 (+0.01) | 3.45 (+0.09) | 0.29 (-0.01) | 3 | 0.08 | 78 | 2.1 | -13 | 0.35 | 3718 | 1460.0 | 1420.0 | 1555.0 | 1375.0 |
| 2021-11-12 | 76.86 (+0.24) | 3.36 (-0.25) | 0.3 (+0.02) | 214 | 4.82 | -212 | 4.78 | 21 | 0.47 | 4438 | 875.0 | 1270.0 | 1375.0 | 867.0 |
| 2021-11-05 | 76.62 (-0.21) | 3.61 (+0.12) | 0.28 (+0.01) | -165 | 4.45 | 100 | 2.7 | 6 | 0.16 | 3709 | 814.0 | 1265.0 | 1330.0 | 799.0 |
| 2021-10-29 | 76.83 (+0.39) | 3.49 (-0.1) | 0.27 (0.0) | 308 | 6.9 | -84 | 1.88 | 3 | 0.07 | 4466 | 1035.0 | 1140.0 | 1225.0 | 1015.0 |
| 2021-10-22 | 76.44 (+0.5) | 3.59 (+0.15) | 0.27 (+0.01) | 409 | 9.3 | 130 | 2.96 | 4 | 0.09 | 4397 | 1165.0 | 1030.0 | 1275.0 | 1015.0 |
| 2021-10-15 | 75.94 (+0.61) | 3.44 (+0.23) | 0.26 (+0.03) | 520 | 17.36 | 199 | 6.64 | 30 | 1.0 | 2996 | 1015.0 | 880.0 | 1020.0 | 866.0 |
| 2021-10-08 | 75.33 (+0.16) | 3.21 (+0.21) | 0.23 (0.0) | 127 | 5.37 | 181 | 7.66 | 1 | 0.04 | 2363 | 889.0 | 813.0 | 930.0 | 780.0 |
| 2021-10-01 | 75.17 (+0.34) | 3.0 (-0.25) | 0.23 (-0.01) | 301 | 18.32 | -199 | 12.11 | -11 | 0.67 | 1643 | 798.0 | 815.0 | 849.0 | 774.0 |
| 2021-09-24 | 74.83 (-0.01) | 3.25 (-0.13) | 0.24 (0.0) | -8 | 2.43 | -114 | 34.65 | -4 | 1.22 | 329 | 815.0 | 808.0 | 829.0 | 804.0 |
| 2021-09-17 | 74.84 (+0.33) | 3.38 (-0.48) | 0.24 (-0.01) | 261 | 15.64 | -406 | 24.33 | -7 | 0.42 | 1669 | 822.0 | 814.0 | 822.0 | 778.0 |
| 2021-09-10 | 74.51 (+0.03) | 3.86 (-0.1) | 0.25 (-0.01) | 27 | 3.55 | -92 | 12.09 | -4 | 0.53 | 761 | 819.0 | 860.0 | 860.0 | 794.0 |
| 2021-09-03 | 74.48 (+0.14) | 3.96 (-0.03) | 0.26 (0.0) | 118 | 12.16 | -21 | 2.16 | -7 | 0.72 | 970 | 860.0 | 874.0 | 886.0 | 838.0 |
| 2021-08-27 | 74.34 (+0.16) | 3.99 (+0.04) | 0.26 (+0.01) | 136 | 11.66 | 34 | 2.92 | 13 | 1.11 | 1166 | 871.0 | 844.0 | 883.0 | 832.0 |
| 2021-08-20 | 74.18 (-0.04) | 3.95 (+0.26) | 0.25 (+0.05) | -28 | 1.43 | 222 | 11.3 | 38 | 1.93 | 1964 | 834.0 | 792.0 | 857.0 | 778.0 |
| 2021-08-13 | 74.22 (+0.16) | 3.69 (-0.1) | 0.2 (-0.11) | 130 | 9.49 | -88 | 6.42 | -87 | 6.35 | 1370 | 810.0 | 810.0 | 819.0 | 742.0 |
| 2021-08-06 | 74.06 (+0.01) | 3.79 (-0.38) | 0.31 (-0.03) | 14 | 1.0 | -323 | 22.96 | -32 | 2.27 | 1407 | 814.0 | 844.0 | 845.0 | 781.0 |
| 2021-07-30 | 74.05 (+0.13) | 4.17 (-0.07) | 0.34 (-0.03) | 105 | 5.53 | -59 | 3.11 | -18 | 0.95 | 1898 | 837.0 | 881.0 | 882.0 | 778.0 |
| 2021-07-23 | 73.92 (+0.05) | 4.24 (+0.08) | 0.37 (+0.06) | 46 | 3.46 | 68 | 5.11 | 46 | 3.46 | 1331 | 870.0 | 898.0 | 927.0 | 862.0 |
| 2021-07-16 | 73.87 (-0.15) | 4.16 (+0.42) | 0.31 (-0.01) | -126 | 4.32 | 361 | 12.38 | -6 | 0.21 | 2917 | 893.0 | 903.0 | 985.0 | 881.0 |
| 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 | |||
| 2021-07-09 | 74.02 (+0.18) | 3.74 (-0.06) | 0.32 (+0.03) | 150 | 5.37 | -56 | 2.01 | 28 | 1.0 | 2791 | 884.0 | 904.0 | 918.0 | 799.0 |
| 2021-07-02 | 73.84 (+0.1) | 3.8 (-0.26) | 0.29 (-0.04) | 84 | 3.94 | 1 | 0.05 | -38 | 1.78 | 2133 | 895.0 | 939.0 | 959.0 | 861.0 |
| 2021-06-25 | 73.74 (-0.12) | 4.06 (+0.57) | 0.33 (+0.02) | -99 | 2.5 | 489 | 12.37 | 16 | 0.4 | 3953 | 922.0 | 790.0 | 950.0 | 790.0 |
| 2021-06-18 | 73.86 (-0.22) | 3.49 (+0.29) | 0.31 (+0.02) | -188 | 12.37 | 242 | 15.92 | 21 | 1.38 | 1520 | 800.0 | 792.0 | 854.0 | 781.0 |
| 2021-06-11 | 74.08 (+0.23) | 3.2 (+0.17) | 0.29 (-0.02) | 194 | 14.98 | 146 | 11.27 | -17 | 1.31 | 1295 | 783.0 | 811.0 | 811.0 | 751.0 |
| 2021-06-04 | 73.85 (+0.18) | 3.03 (+0.03) | 0.31 (0.0) | 155 | 9.3 | 29 | 1.74 | 0 | 0.0 | 1667 | 809.0 | 818.0 | 853.0 | 789.0 |
| 2021-05-28 | 73.67 (+0.46) | 3.0 (+0.27) | 0.31 (+0.1) | 392 | 11.82 | 228 | 6.88 | 86 | 2.59 | 3316 | 818.0 | 685.0 | 842.0 | 673.0 |
| 2021-05-21 | 73.21 (-0.05) | 2.73 (+0.38) | 0.21 (+0.1) | -38 | 1.13 | 325 | 9.64 | 86 | 2.55 | 3373 | 689.0 | 653.0 | 720.0 | 631.0 |
| 2021-05-14 | 73.26 (+0.21) | 2.35 (+0.56) | 0.11 (+0.05) | 173 | 3.52 | 482 | 9.81 | 38 | 0.77 | 4913 | 672.0 | 607.0 | 709.0 | 538.0 |
| 2021-05-07 | 73.05 (+0.48) | 1.79 (+0.24) | 0.06 (-0.02) | 414 | 16.64 | 197 | 7.92 | -15 | 0.6 | 2488 | 610.0 | 586.0 | 614.0 | 514.0 |
| 2021-04-29 | 72.57 (+0.07) | 1.55 (+0.03) | 0.08 (-0.01) | 56 | 3.87 | 33 | 2.28 | -7 | 0.48 | 1447 | 595.0 | 574.0 | 619.0 | 563.0 |
| 2021-04-23 | 72.5 (+0.06) | 1.52 (+0.01) | 0.09 (-0.14) | 51 | 1.5 | 6 | 0.18 | -119 | 3.49 | 3408 | 571.0 | 669.0 | 680.0 | 569.0 |
| 2021-04-16 | 72.44 (+0.09) | 1.51 (+0.8) | 0.23 (0.0) | 83 | 1.02 | 680 | 8.36 | -1 | 0.01 | 8138 | 672.0 | 726.0 | 767.0 | 604.0 |
| 2021-04-09 | 72.35 (-0.08) | 0.71 (+0.27) | 0.23 (-0.05) | -69 | 1.28 | 234 | 4.35 | -41 | 0.76 | 5381 | 698.0 | 626.0 | 698.0 | 598.0 |
| 2021-04-01 | 72.43 (-0.1) | 0.44 (+0.42) | 0.28 (+0.01) | -92 | 1.11 | 235 | 2.83 | 3 | 0.04 | 8318 | 638.0 | 480.0 | 656.0 | 475.5 |
| 2021-03-26 | 72.53 () | 0.02 () | 0.27 () | 222 | 1.76 | 20 | 0.16 | 232 | 1.84 | 12586 | 474.5 | 378.0 | 480.0 | 368.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 72.91 (-0.19) | 0.6 (+0.04) | 0.19 (+0.01) | -112 | 9.94 | 40 | 3.55 | 9 | 0.8 | 1127 | 646.0 | 633.0 | 651.0 | 616.0 |
| 2024-04-30 | 73.1 (-0.69) | 0.56 (-0.06) | 0.18 (-0.06) | -767 | 10.75 | -77 | 1.08 | -49 | 0.69 | 7138 | 630.0 | 695.0 | 700.0 | 553.0 |
| 2024-03-29 | 73.79 (-0.05) | 0.62 (+0.2) | 0.24 (-0.05) | -135 | 1.67 | 164 | 2.02 | -41 | 0.51 | 8104 | 695.0 | 713.0 | 798.0 | 688.0 |
| 2024-02-29 | 73.84 (+0.32) | 0.42 (-0.42) | 0.29 (+0.04) | 441 | 8.4 | -355 | 6.76 | 33 | 0.63 | 5248 | 713.0 | 633.0 | 719.0 | 631.0 |
| 2024-01-31 | 73.52 (-1.63) | 0.84 (-0.63) | 0.25 (-0.01) | -1627 | 16.2 | -781 | 7.78 | -7 | 0.07 | 10043 | 633.0 | 758.0 | 758.0 | 610.0 |
| 2023-12-29 | 75.15 (+0.12) | 1.47 (+0.08) | 0.26 (+0.07) | 686 | 13.23 | 66 | 1.27 | 59 | 1.14 | 5187 | 753.0 | 752.0 | 762.0 | 701.0 |
| 2023-11-30 | 75.03 (+1.41) | 1.39 (+0.26) | 0.19 (+0.05) | 1332 | 10.58 | 222 | 1.76 | 40 | 0.32 | 12586 | 755.0 | 618.0 | 758.0 | 603.0 |
| 2023-10-31 | 73.62 (-0.45) | 1.13 (-0.38) | 0.14 (-0.03) | -618 | 12.46 | -333 | 6.71 | -26 | 0.52 | 4960 | 613.0 | 654.0 | 673.0 | 610.0 |
| 2023-09-28 | 74.07 (-0.1) | 1.51 (+0.3) | 0.17 (-0.03) | -67 | 0.84 | 261 | 3.27 | -31 | 0.39 | 7982 | 639.0 | 624.0 | 684.0 | 608.0 |
| 2023-08-31 | 74.17 (+0.15) | 1.21 (-0.91) | 0.2 (-0.02) | 184 | 2.91 | -783 | 12.37 | -17 | 0.27 | 6331 | 626.0 | 699.0 | 709.0 | 583.0 |
| 2023-07-31 | 74.02 (+0.46) | 2.12 (-2.17) | 0.22 (-0.03) | 262 | 2.17 | -1675 | 13.87 | -27 | 0.22 | 12075 | 691.0 | 825.0 | 845.0 | 666.0 |
| 2023-06-30 | 73.56 (+0.72) | 4.29 (+0.74) | 0.25 (+0.03) | 910 | 6.17 | 636 | 4.31 | 28 | 0.19 | 14759 | 813.0 | 710.0 | 831.0 | 675.0 |
| 2023-05-31 | 72.84 (-0.08) | 3.55 (-0.49) | 0.22 (+0.06) | -162 | 1.17 | -420 | 3.03 | 52 | 0.37 | 13881 | 710.0 | 687.0 | 716.0 | 616.0 |
| 2023-04-28 | 72.92 (+0.37) | 4.04 (-1.09) | 0.16 (+0.01) | -47 | 0.43 | -932 | 8.47 | 5 | 0.05 | 11003 | 685.0 | 719.0 | 768.0 | 652.0 |
| 2023-03-31 | 72.55 (-0.88) | 5.13 (-0.72) | 0.15 (-0.04) | -662 | 4.15 | -493 | 3.09 | -37 | 0.23 | 15951 | 718.0 | 827.0 | 882.0 | 702.0 |
| 2023-02-24 | 73.43 (-1.29) | 5.85 (+1.16) | 0.19 (-0.04) | -1061 | 5.35 | 993 | 5.01 | -35 | 0.18 | 19817 | 823.0 | 791.0 | 899.0 | 769.0 |
| 2023-01-31 | 74.72 (-0.05) | 4.69 (+0.55) | 0.23 (+0.06) | -12 | 0.09 | 466 | 3.63 | 51 | 0.4 | 12849 | 784.0 | 643.0 | 800.0 | 642.0 |
| 2022-12-30 | 74.77 (+0.98) | 4.14 (-0.4) | 0.17 (-0.15) | 655 | 2.32 | -344 | 1.22 | -128 | 0.45 | 28281 | 643.0 | 842.0 | 865.0 | 643.0 |
| 2022-11-30 | 73.79 (-2.72) | 4.54 (+1.45) | 0.32 (+0.14) | -2487 | 6.12 | 1234 | 3.04 | 125 | 0.31 | 40625 | 808.0 | 564.0 | 819.0 | 552.0 |
| 2022-10-31 | 76.51 (-1.0) | 3.09 (+0.82) | 0.18 (+0.14) | -915 | 3.0 | 856 | 2.81 | 115 | 0.38 | 30501 | 564.0 | 625.0 | 718.0 | 530.0 |
| 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 | |||
| 2022-09-30 | 77.51 (+1.91) | 2.27 (-3.63) | 0.04 (-0.09) | 1693 | 6.43 | -3105 | 11.79 | -78 | 0.3 | 26329 | 638.0 | 962.0 | 985.0 | 603.0 |
| 2022-08-31 | 75.6 (-0.28) | 5.9 (-0.9) | 0.13 (-0.01) | -378 | 1.84 | -763 | 3.71 | -6 | 0.03 | 20566 | 980.0 | 1065.0 | 1085.0 | 904.0 |
| 2022-07-29 | 75.88 (-1.07) | 6.8 (+1.91) | 0.14 (+0.08) | -949 | 4.88 | 1629 | 8.38 | 65 | 0.33 | 19449 | 1060.0 | 985.0 | 1185.0 | 908.0 |
| 2022-06-30 | 76.95 (+0.01) | 4.89 (+0.32) | 0.06 (-0.12) | -57 | 0.28 | 280 | 1.38 | -98 | 0.48 | 20337 | 969.0 | 1125.0 | 1200.0 | 901.0 |
| 2022-05-31 | 76.94 (-3.69) | 4.57 (+2.11) | 0.18 (+0.17) | -3127 | 13.21 | 1799 | 7.6 | 147 | 0.62 | 23664 | 1140.0 | 906.0 | 1230.0 | 858.0 |
| 2022-04-29 | 80.63 (+1.83) | 2.46 (-0.67) | 0.01 (-0.07) | 1558 | 10.91 | -569 | 3.98 | -88 | 0.62 | 14287 | 920.0 | 1230.0 | 1300.0 | 856.0 |
| 2022-03-31 | 78.8 (-1.02) | 3.13 (+0.82) | 0.08 (+0.07) | -891 | 4.2 | 527 | 2.48 | 40 | 0.19 | 21235 | 1270.0 | 1325.0 | 1415.0 | 1065.0 |
| 2022-02-25 | 79.82 (+0.06) | 2.31 (-0.08) | 0.01 (-0.11) | 68 | 0.77 | -62 | 0.7 | -91 | 1.03 | 8803 | 1305.0 | 1505.0 | 1655.0 | 1270.0 |
| 2022-01-26 | 79.76 (+1.78) | 2.39 (-0.5) | 0.12 (-0.1) | 1510 | 12.08 | -429 | 3.43 | -84 | 0.67 | 12500 | 1480.0 | 1900.0 | 2015.0 | 1415.0 |
| 2021-12-30 | 77.98 (+0.37) | 2.89 (-0.49) | 0.22 (-0.05) | 362 | 3.52 | -416 | 4.04 | -42 | 0.41 | 10288 | 1825.0 | 1580.0 | 1855.0 | 1435.0 |
| 2021-11-30 | 77.61 (+0.78) | 3.38 (-0.11) | 0.27 (0.0) | 658 | 3.86 | -101 | 0.59 | -5 | 0.03 | 17062 | 1610.0 | 1265.0 | 1610.0 | 799.0 |
| 2021-10-29 | 76.83 (+1.74) | 3.49 (+0.54) | 0.27 (+0.04) | 1431 | 9.69 | 468 | 3.17 | 38 | 0.26 | 14771 | 1035.0 | 800.0 | 1275.0 | 780.0 |
| 2021-09-30 | 75.09 (+0.71) | 2.95 (-1.01) | 0.23 (-0.02) | 598 | 13.56 | -853 | 19.34 | -17 | 0.39 | 4410 | 803.0 | 859.0 | 885.0 | 774.0 |
| 2021-08-31 | 74.38 (+0.33) | 3.96 (-0.21) | 0.25 (-0.09) | 286 | 4.52 | -176 | 2.78 | -84 | 1.33 | 6326 | 852.0 | 844.0 | 886.0 | 742.0 |
| 2021-07-30 | 74.05 (+0.42) | 4.17 (+0.25) | 0.34 (+0.01) | 356 | 3.69 | 218 | 2.26 | 16 | 0.17 | 9656 | 837.0 | 916.0 | 985.0 | 778.0 |
| 2021-06-30 | 73.63 (-0.08) | 3.92 (+0.92) | 0.33 (+0.02) | -70 | 0.74 | 1001 | 10.54 | 10 | 0.11 | 9494 | 909.0 | 810.0 | 959.0 | 751.0 |
| 2021-05-31 | 73.71 (+1.14) | 3.0 (+1.45) | 0.31 (+0.23) | 976 | 6.75 | 1234 | 8.54 | 201 | 1.39 | 14451 | 802.0 | 586.0 | 842.0 | 514.0 |
| 2021-04-29 | 72.57 (+0.05) | 1.55 (+1.18) | 0.08 (-0.15) | 38 | 0.19 | 1012 | 4.94 | -129 | 0.63 | 20482 | 595.0 | 633.0 | 767.0 | 563.0 |
| 2021-03-31 | 72.52 () | 0.37 () | 0.23 () | 213 | 1.13 | 196 | 1.04 | 196 | 1.04 | 18796 | 630.0 | 378.0 | 630.0 | 368.0 |
