- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 78.19 (-0.05) | 7.47 (+0.04) | 0.54 (+0.01) | -2266 | -21.0 | 1754 | 16.26 | 573 | 5.31 | 10789 | 156.0 | 153.0 | 156.0 | 152.0 |
| 2024-04-16 | 78.24 (-0.07) | 7.43 (+0.05) | 0.53 (+0.02) | -2949 | -13.69 | 1862 | 8.64 | 771 | 3.58 | 21541 | 153.0 | 156.5 | 158.5 | 152.5 |
| 2024-04-15 | 78.31 (+0.03) | 7.38 (+0.05) | 0.51 (+0.01) | 318 | 2.01 | 2160 | 13.66 | 512 | 3.24 | 15814 | 160.0 | 157.0 | 162.0 | 155.5 |
| 2024-04-12 | 78.28 (+0.03) | 7.33 (0.0) | 0.5 (0.0) | 933 | 6.18 | 113 | 0.75 | -6 | -0.04 | 15093 | 160.5 | 158.0 | 161.0 | 158.0 |
| 2024-04-11 | 78.25 (+0.1) | 7.33 (+0.01) | 0.5 (0.0) | 4350 | 29.05 | 560 | 3.74 | -116 | -0.77 | 14976 | 159.0 | 156.0 | 159.0 | 156.0 |
| 2024-04-10 | 78.15 (+0.25) | 7.32 (0.0) | 0.5 (-0.01) | 10709 | 56.89 | -74 | -0.39 | -251 | -1.33 | 18823 | 158.5 | 157.5 | 159.0 | 156.5 |
| 2024-04-09 | 77.9 (+0.13) | 7.32 (0.0) | 0.51 (+0.01) | 5894 | 47.11 | 80 | 0.64 | 587 | 4.69 | 12511 | 156.0 | 154.0 | 157.0 | 152.5 |
| 2024-04-08 | 77.77 (0.0) | 7.32 (+0.02) | 0.5 (+0.01) | 119 | 0.77 | 1028 | 6.61 | 129 | 0.83 | 15550 | 153.0 | 157.0 | 157.0 | 151.5 |
| 2024-04-03 | 77.77 (+0.04) | 7.3 (+0.01) | 0.49 (-0.01) | 2741 | 18.73 | 114 | 0.78 | -78 | -0.53 | 14631 | 154.5 | 154.0 | 155.0 | 152.0 |
| 2024-04-02 | 77.73 (+0.13) | 7.29 (+0.03) | 0.5 (+0.01) | 5745 | 33.45 | 1597 | 9.3 | 182 | 1.06 | 17175 | 153.5 | 151.5 | 155.5 | 151.0 |
| 2024-04-01 | 77.6 (-0.15) | 7.26 (+0.04) | 0.49 (+0.01) | -7025 | -26.78 | 1644 | 6.27 | 350 | 1.33 | 26235 | 150.0 | 159.5 | 160.0 | 150.0 |
| 2024-03-29 | 77.75 (-0.25) | 7.22 (+0.47) | 0.48 (-0.03) | -11211 | -34.91 | 20626 | 64.24 | -1375 | -4.28 | 32110 | 161.0 | 154.0 | 163.0 | 152.0 |
| 2024-03-28 | 78.0 (-0.08) | 6.75 (+0.12) | 0.51 (-0.01) | -2801 | -15.72 | 5392 | 30.26 | -278 | -1.56 | 17817 | 155.0 | 155.0 | 156.0 | 152.5 |
| 2024-03-27 | 78.08 (-0.05) | 6.63 (+0.03) | 0.52 (+0.01) | -2940 | -15.89 | 1291 | 6.98 | 278 | 1.5 | 18508 | 154.0 | 155.0 | 156.0 | 152.5 |
| 2024-03-26 | 78.13 (-0.01) | 6.6 (+0.06) | 0.51 (0.0) | -1023 | -8.11 | 2315 | 18.35 | 105 | 0.83 | 12618 | 157.0 | 157.5 | 159.0 | 153.0 |
| 2024-03-25 | 78.14 (+0.02) | 6.54 (+0.03) | 0.51 (0.0) | 6 | 0.05 | 1501 | 12.65 | 12 | 0.1 | 11869 | 157.5 | 159.0 | 159.0 | 155.5 |
| 2024-03-22 | 78.12 (0.0) | 6.51 (+0.02) | 0.51 (-0.01) | -800 | -7.28 | 631 | 5.74 | -244 | -2.22 | 10993 | 159.0 | 160.0 | 160.0 | 157.5 |
| 2024-03-21 | 78.12 (+0.02) | 6.49 (+0.04) | 0.52 (+0.01) | 1636 | 9.81 | 1763 | 10.57 | 252 | 1.51 | 16675 | 160.0 | 157.5 | 161.0 | 156.5 |
| 2024-03-20 | 78.1 (-0.09) | 6.45 (+0.03) | 0.51 (-0.01) | -3904 | -25.27 | 1405 | 9.09 | -203 | -1.31 | 15452 | 156.5 | 158.5 | 161.0 | 156.0 |
| 2024-03-19 | 78.19 (-0.07) | 6.42 (+0.14) | 0.52 (0.0) | -4583 | -23.59 | 6045 | 31.12 | -269 | -1.38 | 19427 | 160.0 | 158.0 | 160.5 | 155.5 |
| 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 | 78.26 (-0.06) | 6.28 (+0.11) | 0.52 (-0.01) | -2817 | -17.96 | 5235 | 33.38 | -145 | -0.92 | 15685 | 158.0 | 153.5 | 158.5 | 153.5 |
| 2024-03-15 | 78.32 (-0.04) | 6.17 (+0.06) | 0.53 (+0.01) | -1356 | -5.65 | 2439 | 10.17 | 372 | 1.55 | 23988 | 153.0 | 150.5 | 154.5 | 149.0 |
| 2024-03-14 | 78.36 (-0.1) | 6.11 (+0.02) | 0.52 (+0.01) | -1247 | -8.14 | 1023 | 6.68 | 461 | 3.01 | 15313 | 154.0 | 156.5 | 157.0 | 152.0 |
| 2024-03-13 | 78.46 (+0.02) | 6.09 (+0.03) | 0.51 (0.0) | 1363 | 7.35 | 1361 | 7.34 | -72 | -0.39 | 18553 | 158.5 | 158.5 | 160.0 | 155.5 |
| 2024-03-12 | 78.44 (+0.07) | 6.06 (0.0) | 0.51 (0.0) | 2623 | 18.71 | -22 | -0.16 | 53 | 0.38 | 14017 | 157.5 | 154.0 | 158.0 | 153.0 |
| 2024-03-11 | 78.37 (+0.03) | 6.06 (+0.02) | 0.51 (+0.01) | 1262 | 4.81 | 496 | 1.89 | 257 | 0.98 | 26235 | 154.0 | 159.0 | 159.0 | 152.0 |
| 2024-03-08 | 78.34 (+0.09) | 6.04 (+0.04) | 0.5 (-0.01) | 3537 | 4.75 | 1971 | 2.65 | -303 | -0.41 | 74505 | 159.5 | 177.0 | 177.0 | 157.0 |
| 2024-03-07 | 78.25 (+0.05) | 6.0 (+0.03) | 0.51 (0.0) | 571 | 1.27 | 1262 | 2.8 | 145 | 0.32 | 45000 | 163.5 | 155.0 | 163.5 | 152.5 |
| 2024-03-06 | 78.2 (+0.05) | 5.97 (+0.01) | 0.51 (0.0) | 2238 | 13.3 | 684 | 4.06 | -136 | -0.81 | 16828 | 149.0 | 144.5 | 149.5 | 144.0 |
| 2024-03-05 | 78.15 (+0.06) | 5.96 (+0.02) | 0.51 (0.0) | 2529 | 18.29 | 592 | 4.28 | -96 | -0.69 | 13825 | 144.5 | 141.5 | 145.0 | 141.5 |
| 2024-03-04 | 78.09 (+0.05) | 5.94 (+0.02) | 0.51 (0.0) | 2245 | 16.95 | 1122 | 8.47 | -67 | -0.51 | 13246 | 141.5 | 139.0 | 142.5 | 139.0 |
| 2024-03-01 | 78.04 (+0.01) | 5.92 (+0.01) | 0.51 (0.0) | 302 | 3.5 | 108 | 1.25 | -101 | -1.17 | 8617 | 138.0 | 139.0 | 140.0 | 137.5 |
| 2024-02-29 | 78.03 (+0.03) | 5.91 (-0.01) | 0.51 (0.0) | 1808 | 14.77 | -192 | -1.57 | 55 | 0.45 | 12239 | 139.0 | 135.5 | 140.0 | 135.5 |
| 2024-02-27 | 78.0 (-0.03) | 5.92 (0.0) | 0.51 (0.0) | -1362 | -13.67 | -141 | -1.42 | -18 | -0.18 | 9964 | 138.0 | 140.5 | 141.0 | 138.0 |
| 2024-02-26 | 78.03 (-0.06) | 5.92 (0.0) | 0.51 (0.0) | -2441 | -30.26 | -125 | -1.55 | -18 | -0.22 | 8066 | 141.5 | 141.0 | 142.0 | 140.0 |
| 2024-02-23 | 78.09 (+0.1) | 5.92 (-0.01) | 0.51 (0.0) | 4005 | 27.57 | -257 | -1.77 | 62 | 0.43 | 14529 | 141.5 | 140.0 | 143.0 | 139.0 |
| 2024-02-22 | 77.99 (+0.03) | 5.93 (0.0) | 0.51 (0.0) | 2370 | 27.07 | 132 | 1.51 | -98 | -1.12 | 8756 | 138.5 | 138.0 | 140.5 | 138.0 |
| 2024-02-21 | 77.96 (+0.02) | 5.93 (+0.01) | 0.51 (0.0) | 881 | 10.42 | 211 | 2.49 | 270 | 3.19 | 8458 | 137.5 | 136.5 | 138.0 | 136.0 |
| 2024-02-20 | 77.94 (+0.06) | 5.92 (-0.01) | 0.51 (0.0) | 1584 | 16.7 | -425 | -4.48 | 35 | 0.37 | 9486 | 137.0 | 135.5 | 137.5 | 135.0 |
| 2024-02-19 | 77.88 (-0.03) | 5.93 (+0.01) | 0.51 (0.0) | -1410 | -19.9 | 490 | 6.92 | -64 | -0.9 | 7086 | 136.0 | 137.0 | 138.0 | 135.5 |
| 2024-02-16 | 77.91 (+0.13) | 5.92 (0.0) | 0.51 (+0.01) | 5303 | 25.71 | -135 | -0.65 | 215 | 1.04 | 20623 | 137.0 | 140.0 | 144.0 | 135.5 |
| 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 | |||
| 2024-02-15 | 77.78 (+0.06) | 5.92 (0.0) | 0.5 (-0.01) | 2032 | 13.13 | -36 | -0.23 | -259 | -1.67 | 15478 | 135.5 | 136.5 | 137.0 | 134.0 |
| 2024-02-05 | 77.72 (-0.09) | 5.92 (-0.01) | 0.51 (0.0) | -2779 | -25.07 | -42 | -0.38 | -142 | -1.28 | 11087 | 130.0 | 128.0 | 130.5 | 126.5 |
| 2024-02-02 | 77.81 (-0.11) | 5.93 (+0.01) | 0.51 (+0.01) | -5977 | -35.65 | 190 | 1.13 | 408 | 2.43 | 16768 | 129.5 | 132.0 | 132.5 | 129.0 |
| 2024-02-01 | 77.92 (+0.01) | 5.92 (+0.01) | 0.5 (-0.02) | -7 | -0.05 | 271 | 2.0 | -490 | -3.61 | 13577 | 133.0 | 135.0 | 135.0 | 132.0 |
| 2024-01-31 | 77.91 (+0.03) | 5.91 (-0.01) | 0.52 (+0.01) | 1429 | 17.69 | -248 | -3.07 | 55 | 0.68 | 8079 | 136.0 | 135.0 | 136.5 | 134.5 |
| 2024-01-30 | 77.88 (+0.02) | 5.92 (-0.01) | 0.51 (-0.01) | 279 | 4.05 | -316 | -4.58 | -96 | -1.39 | 6893 | 136.0 | 137.0 | 137.0 | 135.0 |
| 2024-01-29 | 77.86 (+0.02) | 5.93 (0.0) | 0.52 (0.0) | 801 | 23.47 | -43 | -1.26 | -95 | -2.78 | 3413 | 137.0 | 137.0 | 137.5 | 136.5 |
| 2024-01-26 | 77.84 (+0.06) | 5.93 (0.0) | 0.52 (0.0) | 1220 | 20.26 | -39 | -0.65 | -139 | -2.31 | 6023 | 137.0 | 137.0 | 138.0 | 136.0 |
| 2024-01-25 | 77.78 (+0.11) | 5.93 (0.0) | 0.52 (0.0) | 5452 | 62.49 | 39 | 0.45 | 154 | 1.77 | 8724 | 137.0 | 134.5 | 137.0 | 134.0 |
| 2024-01-24 | 77.67 (-0.14) | 5.93 (-0.01) | 0.52 (-0.01) | 19 | 0.37 | -69 | -1.36 | -298 | -5.87 | 5075 | 134.0 | 135.0 | 135.5 | 133.5 |
| 2024-01-23 | 77.81 (+0.05) | 5.94 (0.0) | 0.53 (0.0) | 2356 | 24.77 | 54 | 0.57 | -239 | -2.51 | 9511 | 134.5 | 135.5 | 135.5 | 134.0 |
| 2024-01-22 | 77.76 (+0.12) | 5.94 (+0.09) | 0.53 (0.0) | 4748 | 28.43 | 136 | 0.81 | -136 | -0.81 | 16701 | 134.5 | 131.5 | 134.5 | 131.0 |
| 2024-01-19 | 77.64 (+0.04) | 5.85 (+0.02) | 0.53 (-0.01) | 1822 | 8.34 | 813 | 3.72 | -102 | -0.47 | 21835 | 131.0 | 131.0 | 131.5 | 129.0 |
| 2024-01-18 | 77.6 (+0.04) | 5.83 (+0.01) | 0.54 (0.0) | 1750 | 13.48 | 482 | 3.71 | 19 | 0.15 | 12981 | 127.0 | 125.0 | 128.5 | 123.0 |
| 2024-01-17 | 77.56 (-0.15) | 5.82 (+0.05) | 0.54 (+0.04) | -6965 | -49.57 | 2188 | 15.57 | 1697 | 12.08 | 14052 | 125.0 | 124.0 | 126.0 | 123.5 |
| 2024-01-16 | 77.71 (-0.01) | 5.77 (+0.02) | 0.5 (+0.02) | -1184 | -10.85 | 1021 | 9.36 | 770 | 7.06 | 10910 | 125.5 | 124.5 | 126.5 | 123.0 |
| 2024-01-15 | 77.72 (-0.01) | 5.75 (+0.03) | 0.48 (0.0) | -532 | -8.85 | 983 | 16.36 | 192 | 3.2 | 6009 | 125.5 | 128.0 | 128.0 | 125.0 |
| 2024-01-12 | 77.73 (+0.01) | 5.72 (+0.01) | 0.48 (+0.01) | 842 | 16.65 | 395 | 7.81 | 247 | 4.88 | 5057 | 126.0 | 126.0 | 126.0 | 125.0 |
| 2024-01-11 | 77.72 (+0.01) | 5.71 (+0.01) | 0.47 (0.0) | 812 | 12.77 | 560 | 8.81 | 119 | 1.87 | 6357 | 125.5 | 126.5 | 126.5 | 125.0 |
| 2024-01-10 | 77.71 (+0.07) | 5.7 (-0.01) | 0.47 (0.0) | 2858 | 30.31 | -218 | -2.31 | -4 | -0.04 | 9430 | 126.5 | 126.0 | 126.5 | 124.0 |
| 2024-01-09 | 77.64 (+0.09) | 5.71 (+0.02) | 0.47 (0.0) | 3888 | 29.92 | 662 | 5.09 | 91 | 0.7 | 12994 | 126.5 | 128.0 | 128.0 | 125.5 |
| 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 | |||
| 2024-01-08 | 77.55 (+0.04) | 5.69 (+0.02) | 0.47 (+0.01) | 1854 | 22.11 | 892 | 10.64 | 246 | 2.93 | 8384 | 126.0 | 126.5 | 128.0 | 125.5 |
| 2024-01-05 | 77.51 (+0.11) | 5.67 (-0.01) | 0.46 (0.0) | 4515 | 36.83 | -279 | -2.28 | -94 | -0.77 | 12260 | 126.5 | 127.0 | 127.5 | 125.0 |
| 2024-01-04 | 77.4 (+0.05) | 5.68 (+0.02) | 0.46 (-0.01) | 2395 | 28.47 | 575 | 6.84 | -246 | -2.92 | 8411 | 127.0 | 126.5 | 128.0 | 126.0 |
| 2024-01-03 | 77.35 (+0.05) | 5.66 (+0.04) | 0.47 (+0.02) | 2222 | 8.59 | 2055 | 7.95 | 652 | 2.52 | 25860 | 126.5 | 130.5 | 130.5 | 125.5 |
| 2024-01-02 | 77.3 (+0.09) | 5.62 (+0.02) | 0.45 (-0.01) | 3626 | 30.17 | 782 | 6.51 | -127 | -1.06 | 12019 | 133.5 | 134.5 | 135.0 | 132.0 |
| 2023-12-29 | 77.21 (-0.02) | 5.6 (+0.03) | 0.46 (0.0) | -1082 | -12.93 | 1162 | 13.89 | -191 | -2.28 | 8366 | 135.0 | 136.0 | 136.5 | 133.0 |
| 2023-12-28 | 77.23 (+0.09) | 5.57 (0.0) | 0.46 (0.0) | 3500 | 50.59 | 251 | 3.63 | 20 | 0.29 | 6918 | 135.5 | 134.0 | 135.5 | 134.0 |
| 2023-12-27 | 77.14 (-0.01) | 5.57 (+0.03) | 0.46 (-0.01) | -1017 | -13.69 | 1310 | 17.64 | -282 | -3.8 | 7427 | 133.5 | 133.0 | 134.0 | 132.5 |
| 2023-12-26 | 77.15 (+0.05) | 5.54 (+0.02) | 0.47 (0.0) | 1969 | 37.38 | 872 | 16.55 | -67 | -1.27 | 5268 | 132.5 | 132.0 | 133.5 | 132.0 |
| 2023-12-25 | 77.1 (+0.03) | 5.52 (+0.03) | 0.47 (0.0) | 475 | 9.17 | 1252 | 24.18 | -145 | -2.8 | 5178 | 131.0 | 131.5 | 132.0 | 130.0 |
| 2023-12-22 | 77.07 (+0.05) | 5.49 (+0.03) | 0.47 (0.0) | 1875 | 20.98 | 1278 | 14.3 | -101 | -1.13 | 8935 | 131.5 | 130.5 | 132.0 | 129.5 |
| 2023-12-21 | 77.02 (+0.05) | 5.46 (-0.05) | 0.47 (0.0) | 2769 | 23.46 | -2083 | -17.65 | 78 | 0.66 | 11802 | 130.0 | 129.5 | 131.0 | 128.5 |
| 2023-12-20 | 76.97 (+0.12) | 5.51 (-0.06) | 0.47 (0.0) | 5277 | 34.68 | -2620 | -17.22 | -61 | -0.4 | 15216 | 131.5 | 133.0 | 133.5 | 130.5 |
| 2023-12-19 | 76.85 (+0.01) | 5.57 (-0.03) | 0.47 (-0.01) | 311 | 2.88 | -1485 | -13.77 | -215 | -1.99 | 10788 | 131.5 | 131.5 | 132.0 | 130.0 |
| 2023-12-18 | 76.84 (+0.06) | 5.6 (-0.05) | 0.48 (0.0) | 3258 | 33.39 | -2209 | -22.64 | -18 | -0.18 | 9756 | 131.5 | 129.0 | 133.0 | 129.0 |
| 2023-12-15 | 76.78 (+0.1) | 5.65 (-0.08) | 0.48 (0.0) | 3603 | 23.35 | -3581 | -23.21 | -271 | -1.76 | 15429 | 131.0 | 133.5 | 134.0 | 131.0 |
| 2023-12-14 | 76.68 (+0.13) | 5.73 (-0.02) | 0.48 (-0.01) | 6767 | 49.27 | -857 | -6.24 | -55 | -0.4 | 13735 | 133.5 | 132.0 | 133.5 | 131.0 |
| 2023-12-13 | 76.55 (0.0) | 5.75 (-0.02) | 0.49 (0.0) | 372 | 5.27 | -938 | -13.29 | -235 | -3.33 | 7058 | 130.0 | 129.5 | 131.0 | 129.0 |
| 2023-12-12 | 76.55 (+0.03) | 5.77 (-0.06) | 0.49 (0.0) | 1821 | 19.93 | -2290 | -25.06 | -18 | -0.2 | 9137 | 129.5 | 131.0 | 131.5 | 129.0 |
| 2023-12-11 | 76.52 (+0.03) | 5.83 (+0.01) | 0.49 (0.0) | 879 | 8.53 | 334 | 3.24 | -19 | -0.18 | 10308 | 131.0 | 130.0 | 131.5 | 129.0 |
| 2023-12-08 | 76.49 (+0.1) | 5.82 (+0.01) | 0.49 (0.0) | 4770 | 32.99 | 247 | 1.71 | -33 | -0.23 | 14457 | 129.5 | 128.0 | 130.5 | 127.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-07 | 76.39 (0.0) | 5.81 (-0.01) | 0.49 (0.0) | 88 | 0.91 | -284 | -2.94 | -113 | -1.17 | 9652 | 126.5 | 129.0 | 129.0 | 125.5 |
| 2023-12-06 | 76.39 (-0.05) | 5.82 (+0.02) | 0.49 (-0.01) | -1688 | -20.53 | 1058 | 12.87 | -54 | -0.66 | 8223 | 129.0 | 128.5 | 129.0 | 127.0 |
| 2023-12-05 | 76.44 (+0.02) | 5.8 (+0.03) | 0.5 (0.0) | 89 | 0.74 | 983 | 8.22 | -32 | -0.27 | 11959 | 129.5 | 129.0 | 130.0 | 128.0 |
| 2023-12-04 | 76.42 (+0.04) | 5.77 (+0.03) | 0.5 (0.0) | 564 | 4.42 | 1280 | 10.03 | -115 | -0.9 | 12762 | 130.0 | 129.0 | 131.0 | 129.0 |
| 2023-12-01 | 76.38 (+0.01) | 5.74 (+0.01) | 0.5 (0.0) | -590 | -5.95 | 798 | 8.05 | -170 | -1.71 | 9913 | 128.0 | 127.0 | 128.5 | 126.5 |
| 2023-11-30 | 76.37 (+0.02) | 5.73 (+0.03) | 0.5 (0.0) | 282 | 1.47 | 1008 | 5.25 | 15 | 0.08 | 19196 | 128.0 | 127.0 | 128.0 | 126.0 |
| 2023-11-29 | 76.35 (+0.08) | 5.7 (-0.02) | 0.5 (-0.01) | 3435 | 25.05 | -534 | -3.89 | -110 | -0.8 | 13711 | 127.0 | 125.5 | 128.0 | 125.0 |
| 2023-11-28 | 76.27 (-0.01) | 5.72 (+0.01) | 0.51 (0.0) | 576 | 5.34 | 254 | 2.36 | 17 | 0.16 | 10784 | 125.5 | 126.0 | 126.5 | 125.0 |
| 2023-11-27 | 76.28 (+0.01) | 5.71 (+0.02) | 0.51 (0.0) | 323 | 3.99 | 623 | 7.7 | -23 | -0.28 | 8090 | 126.0 | 126.5 | 128.0 | 126.0 |
| 2023-11-24 | 76.27 (-0.02) | 5.69 (0.0) | 0.51 (0.0) | -590 | -8.64 | 102 | 1.49 | -22 | -0.32 | 6825 | 126.5 | 127.0 | 128.0 | 126.5 |
| 2023-11-23 | 76.29 (-0.02) | 5.69 (+0.03) | 0.51 (0.0) | -1171 | -17.95 | 1357 | 20.8 | -25 | -0.38 | 6524 | 127.0 | 126.0 | 127.5 | 126.0 |
| 2023-11-22 | 76.31 (-0.01) | 5.66 (+0.02) | 0.51 (+0.01) | -803 | -10.2 | 924 | 11.74 | 115 | 1.46 | 7870 | 126.5 | 125.5 | 127.0 | 125.5 |
| 2023-11-21 | 76.32 (+0.09) | 5.64 (+0.01) | 0.5 (-0.01) | 4334 | 20.77 | 348 | 1.67 | -157 | -0.75 | 20869 | 127.0 | 124.5 | 128.0 | 124.0 |
| 2023-11-20 | 76.23 (-0.12) | 5.63 (0.0) | 0.51 (0.0) | -1104 | -15.03 | 155 | 2.11 | 83 | 1.13 | 7344 | 124.0 | 125.0 | 125.0 | 123.0 |
| 2023-11-17 | 76.35 (+0.06) | 5.63 (-0.01) | 0.51 (0.0) | 1723 | 25.12 | -465 | -6.78 | 3 | 0.04 | 6858 | 125.5 | 124.5 | 126.0 | 124.0 |
| 2023-11-16 | 76.29 (+0.02) | 5.64 (-0.01) | 0.51 (0.0) | -242 | -2.27 | -298 | -2.79 | -220 | -2.06 | 10675 | 125.0 | 126.0 | 126.0 | 124.0 |
| 2023-11-15 | 76.27 (+0.05) | 5.65 (-0.01) | 0.51 (0.0) | 2621 | 11.49 | -748 | -3.28 | -86 | -0.38 | 22806 | 126.0 | 125.0 | 127.0 | 124.5 |
| 2023-11-14 | 76.22 (+0.1) | 5.66 (0.0) | 0.51 (-0.01) | 3763 | 27.62 | 155 | 1.14 | -503 | -3.69 | 13626 | 123.5 | 123.5 | 124.0 | 122.0 |
| 2023-11-13 | 76.12 (+0.33) | 5.66 (+0.02) | 0.52 (-0.01) | 14385 | 55.14 | 795 | 3.05 | -329 | -1.26 | 26087 | 122.5 | 120.5 | 123.5 | 120.0 |
| 2023-11-10 | 75.79 (0.0) | 5.64 (-0.01) | 0.53 (0.0) | -177 | -3.54 | -294 | -5.88 | -137 | -2.74 | 4999 | 117.5 | 117.5 | 118.0 | 116.5 |
| 2023-11-09 | 75.79 (+0.01) | 5.65 (+0.01) | 0.53 (-0.01) | 1113 | 18.75 | 191 | 3.22 | -173 | -2.91 | 5936 | 118.0 | 117.0 | 118.5 | 117.0 |
| 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 | |||
| 2023-11-08 | 75.78 (+0.03) | 5.64 (-0.02) | 0.54 (0.0) | 1209 | 24.63 | -577 | -11.76 | 38 | 0.77 | 4908 | 117.5 | 117.0 | 118.5 | 116.5 |
| 2023-11-07 | 75.75 (0.0) | 5.66 (-0.04) | 0.54 (0.0) | 205 | 2.94 | -1759 | -25.21 | -30 | -0.43 | 6978 | 117.5 | 118.0 | 118.5 | 116.5 |
| 2023-11-06 | 75.75 (+0.05) | 5.7 (0.0) | 0.54 (0.0) | 2826 | 20.47 | -75 | -0.54 | -182 | -1.32 | 13806 | 118.5 | 118.5 | 119.5 | 117.5 |
| 2023-11-03 | 75.7 (-0.05) | 5.7 (+0.01) | 0.54 (-0.01) | -171 | -1.79 | 379 | 3.98 | -463 | -4.86 | 9529 | 117.5 | 116.5 | 117.5 | 116.0 |
| 2023-11-02 | 75.75 (-0.03) | 5.69 (+0.02) | 0.55 (0.0) | -1308 | -15.66 | 696 | 8.33 | 119 | 1.42 | 8352 | 116.0 | 115.0 | 116.0 | 114.5 |
| 2023-11-01 | 75.78 (-0.05) | 5.67 (+0.02) | 0.55 (0.0) | -942 | -12.18 | 1191 | 15.4 | -20 | -0.26 | 7736 | 114.5 | 113.0 | 115.0 | 113.0 |
| 2023-10-31 | 75.83 (-0.06) | 5.65 (+0.08) | 0.55 (+0.01) | -2916 | -23.32 | 3215 | 25.71 | 340 | 2.72 | 12503 | 113.5 | 112.0 | 114.0 | 112.0 |
| 2023-10-30 | 75.89 (-0.13) | 5.57 (+0.01) | 0.54 (0.0) | -7190 | -45.86 | 795 | 5.07 | -44 | -0.28 | 15678 | 112.0 | 113.0 | 113.5 | 111.0 |
| 2023-10-27 | 76.02 (0.0) | 5.56 (+0.02) | 0.54 (-0.01) | -727 | -5.39 | 672 | 4.98 | -67 | -0.5 | 13488 | 113.5 | 111.0 | 114.5 | 111.0 |
| 2023-10-26 | 76.02 (-0.1) | 5.54 (-0.15) | 0.55 (0.0) | -4878 | -29.61 | 1098 | 6.66 | -60 | -0.36 | 16476 | 112.0 | 111.0 | 113.5 | 110.0 |
| 2023-10-25 | 76.12 (-0.14) | 5.69 (+0.03) | 0.55 (+0.01) | -4201 | -27.27 | 1023 | 6.64 | 456 | 2.96 | 15404 | 114.0 | 113.0 | 114.5 | 112.0 |
| 2023-10-24 | 76.26 (-0.13) | 5.66 (+0.01) | 0.54 (+0.01) | -4306 | -40.22 | 591 | 5.52 | 101 | 0.94 | 10705 | 114.0 | 114.5 | 114.5 | 113.0 |
| 2023-10-23 | 76.39 (-0.05) | 5.65 (0.0) | 0.53 (-0.01) | -2694 | -27.15 | 250 | 2.52 | -63 | -0.63 | 9923 | 115.0 | 117.5 | 117.5 | 115.0 |
| 2023-10-20 | 76.44 (+0.16) | 5.65 (+0.03) | 0.54 (+0.01) | 7093 | 34.08 | 1169 | 5.62 | 372 | 1.79 | 20815 | 118.5 | 115.0 | 118.5 | 115.0 |
| 2023-10-19 | 76.28 (0.0) | 5.62 (+0.02) | 0.53 (+0.03) | -1138 | -8.63 | 827 | 6.27 | 1054 | 7.99 | 13187 | 116.0 | 115.5 | 116.0 | 113.5 |
| 2023-10-18 | 76.28 (+0.05) | 5.6 (+0.02) | 0.5 (+0.01) | 2727 | 13.11 | 1045 | 5.03 | 461 | 2.22 | 20795 | 116.0 | 116.0 | 117.5 | 114.5 |
| 2023-10-17 | 76.23 (+0.06) | 5.58 (+0.01) | 0.49 (+0.01) | 2419 | 19.26 | 193 | 1.54 | 526 | 4.19 | 12562 | 116.0 | 117.0 | 117.5 | 116.0 |
| 2023-10-16 | 76.17 (-0.01) | 5.57 (+0.02) | 0.48 (+0.01) | -605 | -6.53 | 764 | 8.24 | 392 | 4.23 | 9270 | 116.0 | 115.0 | 116.0 | 114.0 |
| 2023-10-13 | 76.18 (+0.03) | 5.55 (-0.02) | 0.47 (+0.01) | 1479 | 14.09 | -812 | -7.74 | 420 | 4.0 | 10496 | 116.5 | 115.5 | 117.0 | 114.5 |
| 2023-10-12 | 76.15 (+0.07) | 5.57 (-0.01) | 0.46 (-0.01) | 2272 | 14.55 | -308 | -1.97 | -176 | -1.13 | 15615 | 116.5 | 116.0 | 118.0 | 114.5 |
| 2023-10-11 | 76.08 (+0.23) | 5.58 (-0.02) | 0.47 (+0.01) | 9870 | 42.84 | -888 | -3.85 | 424 | 1.84 | 23041 | 115.5 | 113.0 | 116.0 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-06 | 75.85 (+0.01) | 5.6 (-0.01) | 0.46 (+0.01) | 201 | 3.84 | -588 | -11.24 | 102 | 1.95 | 5232 | 110.5 | 112.0 | 112.0 | 110.5 |
| 2023-10-05 | 75.84 (+0.05) | 5.61 (0.0) | 0.45 (-0.01) | 2374 | 24.67 | 261 | 2.71 | -108 | -1.12 | 9622 | 112.0 | 110.0 | 112.0 | 109.5 |
| 2023-10-04 | 75.79 (0.0) | 5.61 (0.0) | 0.46 (-0.02) | -59 | -0.69 | -125 | -1.45 | -941 | -10.93 | 8610 | 109.5 | 109.0 | 110.5 | 108.5 |
| 2023-10-03 | 75.79 (-0.01) | 5.61 (0.0) | 0.48 (+0.01) | -460 | -10.0 | -120 | -2.61 | 218 | 4.74 | 4598 | 110.5 | 110.5 | 111.5 | 110.0 |
| 2023-10-02 | 75.8 (-0.02) | 5.61 (+0.02) | 0.47 (-0.01) | -294 | -5.5 | 911 | 17.03 | -321 | -6.0 | 5348 | 111.0 | 110.5 | 111.5 | 110.0 |
| 2023-09-28 | 75.82 (-0.03) | 5.59 (+0.01) | 0.48 (0.0) | -677 | -7.64 | 574 | 6.48 | -37 | -0.42 | 8856 | 109.5 | 109.5 | 110.0 | 109.0 |
| 2023-09-27 | 75.85 (-0.01) | 5.58 (-0.01) | 0.48 (0.0) | 435 | 3.59 | -366 | -3.02 | -75 | -0.62 | 12112 | 109.5 | 107.5 | 110.0 | 107.5 |
| 2023-09-26 | 75.86 (-0.21) | 5.59 (-0.01) | 0.48 (-0.01) | -8853 | -53.56 | -493 | -2.98 | -111 | -0.67 | 16530 | 109.0 | 111.5 | 111.5 | 108.5 |
| 2023-09-25 | 76.07 (0.0) | 5.6 (-0.01) | 0.49 (+0.01) | 229 | 2.43 | -388 | -4.12 | 41 | 0.44 | 9411 | 112.5 | 112.5 | 114.0 | 111.5 |
| 2023-09-22 | 76.07 (-0.04) | 5.61 (0.0) | 0.48 (-0.01) | -2121 | -23.44 | -28 | -0.31 | -117 | -1.29 | 9049 | 112.0 | 111.0 | 113.0 | 110.5 |
| 2023-09-21 | 76.11 (-0.09) | 5.61 (+0.01) | 0.49 (0.0) | -4898 | -40.05 | 300 | 2.45 | -136 | -1.11 | 12231 | 112.0 | 113.5 | 114.0 | 111.5 |
| 2023-09-20 | 76.2 (0.0) | 5.6 (+0.02) | 0.49 (-0.02) | -271 | -2.5 | 849 | 7.84 | -690 | -6.37 | 10826 | 114.5 | 115.0 | 116.0 | 113.5 |
| 2023-09-19 | 76.2 (+0.01) | 5.58 (+0.02) | 0.51 (0.0) | -358 | -5.66 | 836 | 13.22 | -74 | -1.17 | 6323 | 114.0 | 113.5 | 115.5 | 113.5 |
| 2023-09-18 | 76.19 (-0.07) | 5.56 (+0.01) | 0.51 (0.0) | -3864 | -43.09 | 552 | 6.16 | 49 | 0.55 | 8967 | 113.5 | 114.0 | 115.5 | 113.5 |
| 2023-09-15 | 76.26 (+0.03) | 5.55 (0.0) | 0.51 (+0.01) | 1033 | 7.12 | -116 | -0.8 | 423 | 2.91 | 14514 | 116.0 | 115.5 | 117.5 | 115.0 |
| 2023-09-14 | 76.23 (+0.07) | 5.55 (+0.03) | 0.5 (0.0) | 3073 | 30.06 | 1347 | 13.17 | 48 | 0.47 | 10224 | 115.5 | 113.5 | 116.0 | 113.5 |
| 2023-09-13 | 76.16 (-0.17) | 5.52 (+0.03) | 0.5 (0.0) | -7614 | -37.66 | 1408 | 6.96 | -31 | -0.15 | 20217 | 112.5 | 115.5 | 115.5 | 111.5 |
| 2023-09-12 | 76.33 (+0.03) | 5.49 (+0.04) | 0.5 (0.0) | 1457 | 10.9 | 1551 | 11.61 | -338 | -2.53 | 13364 | 115.5 | 114.5 | 116.0 | 114.0 |
| 2023-09-11 | 76.3 (-0.06) | 5.45 (+0.05) | 0.5 (0.0) | -2275 | -14.25 | 2309 | 14.46 | 317 | 1.99 | 15969 | 113.5 | 116.0 | 116.5 | 113.0 |
| 2023-09-08 | 76.36 (-0.12) | 5.4 (+0.03) | 0.5 (0.0) | -5324 | -39.88 | 1223 | 9.16 | -229 | -1.72 | 13351 | 116.5 | 117.0 | 117.5 | 114.0 |
| 2023-09-07 | 76.48 (0.0) | 5.37 (+0.03) | 0.5 (0.0) | -88 | -0.99 | 1565 | 17.59 | -37 | -0.42 | 8898 | 118.5 | 117.0 | 119.5 | 117.0 |
| 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 | |||
| 2023-09-06 | 76.48 (+0.06) | 5.34 (+0.03) | 0.5 (-0.01) | 2343 | 20.64 | 1139 | 10.04 | -114 | -1.0 | 11349 | 118.0 | 118.5 | 119.5 | 117.0 |
| 2023-09-05 | 76.42 (-0.01) | 5.31 (+0.02) | 0.51 (+0.01) | 576 | 5.81 | 1001 | 10.09 | 142 | 1.43 | 9916 | 118.5 | 117.0 | 119.0 | 115.5 |
| 2023-09-04 | 76.43 (-0.01) | 5.29 (+0.03) | 0.5 (0.0) | -250 | -2.93 | 1171 | 13.72 | -86 | -1.01 | 8537 | 118.0 | 118.5 | 118.5 | 116.0 |
| 2023-09-01 | 76.44 (+0.01) | 5.26 (+0.01) | 0.5 (0.0) | 530 | 12.34 | 612 | 14.25 | 15 | 0.35 | 4294 | 118.5 | 118.0 | 118.5 | 117.5 |
| 2023-08-31 | 76.43 (+0.01) | 5.25 (+0.01) | 0.5 (0.0) | 483 | 2.54 | 423 | 2.23 | -1 | -0.01 | 19007 | 118.0 | 119.0 | 119.5 | 116.5 |
| 2023-08-30 | 76.42 (+0.1) | 5.24 (+0.01) | 0.5 (0.0) | 4220 | 22.99 | 463 | 2.52 | 277 | 1.51 | 18359 | 120.0 | 119.0 | 121.0 | 118.0 |
| 2023-08-29 | 76.32 (+0.03) | 5.23 (+0.01) | 0.5 (+0.01) | 643 | 3.27 | 541 | 2.75 | 285 | 1.45 | 19687 | 117.5 | 119.0 | 119.5 | 116.0 |
| 2023-08-28 | 76.29 (+0.06) | 5.22 (+0.02) | 0.49 (0.0) | 2823 | 7.6 | 680 | 1.83 | 185 | 0.5 | 37165 | 119.0 | 121.0 | 124.5 | 117.0 |
| 2023-08-25 | 76.23 (+0.14) | 5.2 (+0.02) | 0.49 (-0.02) | 5814 | 14.82 | 762 | 1.94 | -983 | -2.51 | 39232 | 116.5 | 111.0 | 118.0 | 111.0 |
| 2023-08-24 | 76.09 (+0.11) | 5.18 (+0.01) | 0.51 (0.0) | 4866 | 28.95 | 345 | 2.05 | -58 | -0.35 | 16810 | 113.0 | 111.0 | 114.0 | 111.0 |
| 2023-08-23 | 75.98 (+0.03) | 5.17 (-0.01) | 0.51 (0.0) | 1383 | 31.68 | -383 | -8.77 | 41 | 0.94 | 4366 | 109.5 | 107.5 | 109.5 | 107.5 |
| 2023-08-22 | 75.95 (-0.01) | 5.18 (-0.01) | 0.51 (0.0) | 41 | 0.64 | -85 | -1.32 | -178 | -2.77 | 6431 | 108.5 | 108.5 | 109.5 | 107.5 |
| 2023-08-21 | 75.96 (+0.01) | 5.19 (+0.01) | 0.51 (0.0) | 1110 | 21.36 | 317 | 6.1 | -4 | -0.08 | 5196 | 108.0 | 107.5 | 108.0 | 106.5 |
| 2023-08-18 | 75.95 (-0.04) | 5.18 (-0.01) | 0.51 (-0.01) | -1350 | -16.59 | -320 | -3.93 | -196 | -2.41 | 8135 | 107.0 | 108.0 | 108.5 | 106.5 |
| 2023-08-17 | 75.99 (+0.08) | 5.19 (-0.01) | 0.52 (0.0) | 3361 | 23.47 | -614 | -4.29 | -261 | -1.82 | 14322 | 108.5 | 106.0 | 109.0 | 104.0 |
| 2023-08-16 | 75.91 (-0.07) | 5.2 (+0.01) | 0.52 (-0.01) | -3079 | -26.62 | 245 | 2.12 | -278 | -2.4 | 11566 | 108.0 | 109.0 | 109.5 | 107.0 |
| 2023-08-15 | 75.98 (+0.03) | 5.19 (-0.02) | 0.53 (0.0) | 1510 | 13.6 | -528 | -4.76 | -24 | -0.22 | 11101 | 110.0 | 110.5 | 111.5 | 109.0 |
| 2023-08-14 | 75.95 (+0.02) | 5.21 (+0.01) | 0.53 (0.0) | 424 | 4.9 | 424 | 4.9 | -133 | -1.54 | 8657 | 109.5 | 110.0 | 111.0 | 109.0 |
| 2023-08-11 | 75.93 (+0.01) | 5.2 (+0.01) | 0.53 (-0.01) | -138 | -1.64 | 206 | 2.45 | -12 | -0.14 | 8392 | 110.5 | 110.5 | 112.0 | 110.0 |
| 2023-08-10 | 75.92 (+0.01) | 5.19 (+0.02) | 0.54 (0.0) | 133 | 0.67 | 755 | 3.82 | -34 | -0.17 | 19747 | 111.0 | 110.5 | 111.0 | 109.0 |
| 2023-08-09 | 75.91 (0.0) | 5.17 (+0.01) | 0.54 (0.0) | -286 | -2.5 | 708 | 6.19 | -38 | -0.33 | 11429 | 111.0 | 109.0 | 111.5 | 109.0 |
| 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 | |||
| 2023-08-08 | 75.91 (-0.09) | 5.16 (+0.01) | 0.54 (-0.01) | -3375 | -33.61 | 574 | 5.72 | -387 | -3.85 | 10041 | 109.0 | 111.5 | 111.5 | 108.5 |
| 2023-08-07 | 76.0 (+0.06) | 5.15 (+0.01) | 0.55 (0.0) | 1168 | 22.96 | 172 | 3.38 | -84 | -1.65 | 5088 | 111.5 | 109.0 | 111.5 | 108.5 |
| 2023-08-04 | 75.94 (-0.02) | 5.14 (0.0) | 0.55 (0.0) | -832 | -6.65 | 116 | 0.93 | -109 | -0.87 | 12509 | 109.0 | 109.5 | 111.0 | 108.5 |
| 2023-08-02 | 75.96 (-0.07) | 5.14 (+0.01) | 0.55 (-0.02) | -3449 | -14.02 | 501 | 2.04 | -1045 | -4.25 | 24601 | 110.5 | 112.5 | 113.0 | 109.5 |
| 2023-08-01 | 76.03 (+0.17) | 5.13 (+0.01) | 0.57 (-0.04) | 7973 | 40.18 | 238 | 1.2 | -1695 | -8.54 | 19842 | 114.0 | 114.5 | 115.5 | 112.0 |
| 2023-07-31 | 75.86 (-0.1) | 5.12 (+0.01) | 0.61 (+0.01) | -4587 | -19.68 | 474 | 2.03 | 366 | 1.57 | 23313 | 114.5 | 118.0 | 118.5 | 114.0 |
| 2023-07-28 | 75.96 (+0.12) | 5.11 (-0.03) | 0.6 (-0.01) | 5768 | 20.33 | -1232 | -4.34 | -367 | -1.29 | 28371 | 117.5 | 116.0 | 119.0 | 115.5 |
| 2023-07-27 | 75.84 (0.0) | 5.14 (0.0) | 0.61 (-0.03) | -39 | -0.33 | 102 | 0.86 | -1122 | -9.45 | 11871 | 114.0 | 112.5 | 114.0 | 111.5 |
| 2023-07-26 | 75.84 (-0.04) | 5.14 (+0.01) | 0.64 (-0.01) | -1708 | -20.9 | 430 | 5.26 | -501 | -6.13 | 8171 | 113.5 | 115.5 | 116.0 | 113.0 |
| 2023-07-25 | 75.88 (-0.02) | 5.13 (+0.01) | 0.65 (-0.01) | -1130 | -6.95 | 104 | 0.64 | -393 | -2.42 | 16262 | 114.5 | 112.0 | 116.5 | 111.5 |
| 2023-07-24 | 75.9 (-0.46) | 5.12 (-0.01) | 0.66 (-0.02) | 2556 | 25.44 | -345 | -3.43 | -1151 | -11.46 | 10047 | 110.5 | 111.0 | 111.5 | 110.0 |
| 2023-07-21 | 76.36 (+0.01) | 5.13 (-0.01) | 0.68 (-0.07) | 308 | 1.57 | -188 | -0.96 | -2883 | -14.73 | 19571 | 110.5 | 110.0 | 111.5 | 109.0 |
| 2023-07-20 | 76.35 (+0.07) | 5.14 (0.0) | 0.75 (-0.06) | 2434 | 22.72 | -314 | -2.93 | -2661 | -24.84 | 10713 | 113.5 | 112.5 | 114.0 | 111.5 |
| 2023-07-19 | 76.28 (-0.02) | 5.14 (-0.04) | 0.81 (-0.06) | -657 | -3.93 | -1742 | -10.41 | -2439 | -14.58 | 16730 | 112.5 | 116.0 | 116.5 | 112.5 |
| 2023-07-18 | 76.3 (+0.15) | 5.18 (-0.04) | 0.87 (-0.04) | 6576 | 28.41 | -1664 | -7.19 | -1890 | -8.17 | 23143 | 116.0 | 117.0 | 118.0 | 113.0 |
| 2023-07-17 | 76.15 (+0.06) | 5.22 (-0.03) | 0.91 (-0.05) | 1688 | 8.73 | -1130 | -5.85 | -2382 | -12.32 | 19330 | 115.0 | 116.5 | 116.5 | 114.0 |
| 2023-07-14 | 76.09 (+0.17) | 5.25 (-0.01) | 0.96 (-0.03) | 7654 | 37.78 | -682 | -3.37 | -1071 | -5.29 | 20258 | 115.0 | 111.0 | 116.0 | 111.0 |
| 2023-07-13 | 75.92 (+0.13) | 5.26 (-0.02) | 0.99 (-0.03) | 4281 | 30.34 | -834 | -5.91 | -1245 | -8.82 | 14108 | 110.0 | 112.0 | 112.0 | 110.0 |
| 2023-07-12 | 75.79 (+0.17) | 5.28 (0.0) | 1.02 (-0.01) | 3752 | 20.62 | -121 | -0.66 | -319 | -1.75 | 18198 | 110.0 | 109.5 | 110.0 | 107.0 |
| 2023-07-11 | 75.62 (+0.09) | 5.28 (-0.01) | 1.03 (+0.01) | 4255 | 26.67 | -402 | -2.52 | 13 | 0.08 | 15952 | 109.5 | 109.5 | 111.0 | 108.5 |
| 2023-07-10 | 75.53 (+0.02) | 5.29 (0.0) | 1.02 (-0.01) | 1248 | 7.16 | 317 | 1.82 | -162 | -0.93 | 17434 | 108.0 | 109.0 | 111.0 | 107.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 75.51 (+0.15) | 5.29 (0.0) | 1.03 (-0.02) | 6758 | 33.25 | -200 | -0.98 | -1020 | -5.02 | 20322 | 109.0 | 109.0 | 109.5 | 108.0 |
| 2023-07-06 | 75.36 (+0.05) | 5.29 (-0.01) | 1.05 (-0.02) | 984 | 5.89 | -178 | -1.06 | -878 | -5.25 | 16720 | 108.5 | 110.5 | 111.0 | 108.0 |
| 2023-07-05 | 75.31 (-0.08) | 5.3 (0.0) | 1.07 (-0.03) | 1146 | 9.1 | -52 | -0.41 | -1361 | -10.8 | 12598 | 111.5 | 110.5 | 112.5 | 110.5 |
| 2023-07-04 | 75.39 (+0.13) | 5.3 (+0.05) | 1.1 (-0.03) | 2267 | 13.66 | -1369 | -8.25 | -1193 | -7.19 | 16598 | 111.0 | 110.5 | 111.5 | 109.5 |
| 2023-07-03 | 75.26 (+0.06) | 5.25 (-0.06) | 1.13 (+0.02) | 3311 | 16.37 | -2581 | -12.76 | 701 | 3.47 | 20227 | 111.0 | 111.0 | 112.0 | 109.5 |
| 2023-06-30 | 75.2 (+0.53) | 5.31 (-0.03) | 1.11 (-0.28) | 22705 | 51.8 | -1162 | -2.65 | -12042 | -27.47 | 43832 | 110.5 | 113.5 | 113.5 | 109.0 |
| 2023-06-29 | 74.67 (-0.11) | 5.34 (+0.02) | 1.39 (+0.03) | -5271 | -21.8 | 804 | 3.33 | 1291 | 5.34 | 24174 | 122.5 | 124.0 | 124.0 | 121.5 |
| 2023-06-28 | 74.78 (-0.18) | 5.32 (+0.02) | 1.36 (+0.07) | -7658 | -31.94 | 1149 | 4.79 | 3244 | 13.53 | 23979 | 124.0 | 122.5 | 124.5 | 121.5 |
| 2023-06-27 | 74.96 (-0.23) | 5.3 (+0.02) | 1.29 (+0.07) | -9990 | -30.17 | 753 | 2.27 | 2988 | 9.02 | 33110 | 124.0 | 126.0 | 126.0 | 122.0 |
| 2023-06-26 | 75.19 (-0.21) | 5.28 (+0.02) | 1.22 (+0.12) | -8284 | -38.85 | 663 | 3.11 | 5120 | 24.01 | 21322 | 126.0 | 125.5 | 127.0 | 124.0 |
| 2023-06-21 | 75.4 (-0.02) | 5.26 (+0.01) | 1.1 (0.0) | -500 | -4.26 | 686 | 5.84 | 198 | 1.69 | 11745 | 126.5 | 125.5 | 127.0 | 125.5 |
| 2023-06-20 | 75.42 (+0.01) | 5.25 (+0.03) | 1.1 (+0.01) | 264 | 2.63 | 1070 | 10.65 | 245 | 2.44 | 10051 | 126.5 | 126.5 | 127.5 | 125.0 |
| 2023-06-19 | 75.41 (-0.01) | 5.22 (+0.02) | 1.09 (0.0) | -749 | -8.09 | 832 | 8.98 | 156 | 1.68 | 9263 | 126.5 | 125.0 | 127.0 | 124.5 |
| 2023-06-16 | 75.42 (-0.09) | 5.2 (+0.03) | 1.09 (+0.02) | -2278 | -15.74 | 1404 | 9.7 | 670 | 4.63 | 14470 | 125.5 | 125.0 | 126.0 | 124.0 |
| 2023-06-15 | 75.51 (+0.12) | 5.17 (+0.01) | 1.07 (+0.02) | 4301 | 30.81 | 305 | 2.18 | 756 | 5.42 | 13960 | 126.5 | 125.0 | 127.5 | 125.0 |
| 2023-06-14 | 75.39 (-0.09) | 5.16 (+0.01) | 1.05 (+0.01) | -4478 | -24.78 | 521 | 2.88 | 641 | 3.55 | 18074 | 124.5 | 126.5 | 127.0 | 124.5 |
| 2023-06-13 | 75.48 (-0.04) | 5.15 (+0.08) | 1.04 (+0.02) | -1962 | -8.92 | 3706 | 16.84 | 660 | 3.0 | 22003 | 128.0 | 127.0 | 128.0 | 126.0 |
| 2023-06-12 | 75.52 (-0.07) | 5.07 (+0.12) | 1.02 (0.0) | -2359 | -12.43 | 5042 | 26.56 | 145 | 0.76 | 18984 | 125.5 | 127.0 | 127.0 | 124.5 |
| 2023-06-09 | 75.59 (-0.09) | 4.95 (+0.11) | 1.02 (0.0) | -3308 | -16.21 | 4790 | 23.48 | 243 | 1.19 | 20404 | 126.0 | 124.5 | 126.5 | 123.0 |
| 2023-06-08 | 75.68 (-0.13) | 4.84 (+0.13) | 1.02 (+0.02) | -5170 | -27.89 | 5810 | 31.34 | 672 | 3.63 | 18537 | 122.5 | 123.5 | 125.0 | 122.0 |
| 2023-06-07 | 75.81 (-0.13) | 4.71 (+0.13) | 1.0 (0.0) | -4842 | -11.25 | 5715 | 13.28 | 227 | 0.53 | 43029 | 125.0 | 124.0 | 127.5 | 123.0 |
| 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 | |||
| 2023-06-06 | 75.94 (+0.19) | 4.58 (+0.08) | 1.0 (+0.02) | 10373 | 25.11 | 3633 | 8.8 | 478 | 1.16 | 41303 | 121.5 | 117.0 | 122.0 | 116.0 |
| 2023-06-05 | 75.75 (-0.15) | 4.5 (+0.1) | 0.98 (-0.01) | -7602 | -34.88 | 4138 | 18.99 | -192 | -0.88 | 21796 | 116.5 | 118.0 | 119.0 | 115.5 |
| 2023-06-02 | 75.9 (-0.6) | 4.4 (+0.09) | 0.99 (+0.01) | 7832 | 21.55 | 4855 | 13.36 | 379 | 1.04 | 36343 | 116.5 | 114.0 | 117.0 | 113.5 |
| 2023-06-01 | 76.5 (-0.05) | 4.31 (+0.1) | 0.98 (0.0) | -1007 | -7.79 | 4279 | 33.11 | 0 | 0.0 | 12924 | 112.0 | 111.5 | 112.5 | 111.0 |
| 2023-05-31 | 76.55 (-0.12) | 4.21 (+0.11) | 0.98 (+0.01) | -4831 | -11.45 | 4768 | 11.3 | 438 | 1.04 | 42194 | 111.5 | 110.5 | 112.5 | 110.5 |
| 2023-05-30 | 76.67 (+0.16) | 4.1 (+0.08) | 0.97 (+0.01) | 7189 | 19.89 | 3724 | 10.3 | 582 | 1.61 | 36148 | 111.5 | 109.5 | 113.0 | 109.0 |
| 2023-05-29 | 76.51 (0.0) | 4.02 (+0.02) | 0.96 (+0.02) | -2777 | -7.72 | 727 | 2.02 | 817 | 2.27 | 35991 | 109.0 | 112.0 | 112.0 | 108.5 |
| 2023-05-26 | 76.51 (+0.26) | 4.0 (+0.07) | 0.94 (+0.01) | 11887 | 28.18 | 2963 | 7.02 | 567 | 1.34 | 42183 | 110.5 | 109.0 | 111.5 | 109.0 |
| 2023-05-25 | 76.25 (+0.06) | 3.93 (+0.1) | 0.93 (0.0) | 2889 | 7.32 | 4260 | 10.79 | 86 | 0.22 | 39489 | 108.5 | 110.0 | 112.0 | 108.5 |
| 2023-05-24 | 76.19 (+0.07) | 3.83 (0.0) | 0.93 (+0.03) | 2773 | 16.23 | 104 | 0.61 | 1068 | 6.25 | 17089 | 108.5 | 109.0 | 109.5 | 108.0 |
| 2023-05-23 | 76.12 (0.0) | 3.83 (0.0) | 0.9 (+0.01) | 405 | 2.97 | 4 | 0.03 | 393 | 2.88 | 13643 | 110.0 | 110.0 | 111.0 | 108.0 |
| 2023-05-22 | 76.12 (+0.16) | 3.83 (0.0) | 0.89 (0.0) | 6397 | 38.33 | -15 | -0.09 | 315 | 1.89 | 16689 | 110.0 | 109.5 | 110.5 | 108.5 |
| 2023-05-19 | 75.96 (+0.04) | 3.83 (0.0) | 0.89 (+0.02) | 1409 | 14.45 | -28 | -0.29 | 562 | 5.76 | 9749 | 109.0 | 109.5 | 109.5 | 108.0 |
| 2023-05-18 | 75.92 (+0.15) | 3.83 (+0.03) | 0.87 (+0.02) | 6972 | 32.08 | 1568 | 7.21 | 874 | 4.02 | 21736 | 109.0 | 107.0 | 110.0 | 107.0 |
| 2023-05-17 | 75.77 (+0.04) | 3.8 (+0.03) | 0.85 (+0.06) | 1369 | 7.89 | 1152 | 6.64 | 2684 | 15.47 | 17347 | 105.5 | 104.5 | 106.5 | 104.0 |
| 2023-05-16 | 75.73 (+0.01) | 3.77 (0.0) | 0.79 (+0.02) | 1106 | 9.23 | -163 | -1.36 | 989 | 8.25 | 11984 | 104.0 | 104.0 | 105.0 | 103.5 |
| 2023-05-15 | 75.72 (+0.01) | 3.77 (0.0) | 0.77 (0.0) | -729 | -10.67 | 66 | 0.97 | 80 | 1.17 | 6834 | 103.0 | 102.5 | 103.5 | 102.5 |
| 2023-05-12 | 75.71 (-0.06) | 3.77 (0.0) | 0.77 (+0.01) | -3142 | -29.34 | 69 | 0.64 | 398 | 3.72 | 10708 | 103.0 | 102.5 | 103.5 | 102.0 |
| 2023-05-11 | 75.77 (+0.01) | 3.77 (0.0) | 0.76 (0.0) | 1474 | 28.54 | -61 | -1.18 | 29 | 0.56 | 5165 | 103.5 | 103.0 | 104.0 | 102.5 |
| 2023-05-10 | 75.76 (-0.05) | 3.77 (0.0) | 0.76 (+0.01) | -3068 | -30.35 | 63 | 0.62 | 132 | 1.31 | 10108 | 102.5 | 104.0 | 104.0 | 102.0 |
| 2023-05-09 | 75.81 (0.0) | 3.77 (0.0) | 0.75 (0.0) | 412 | 6.44 | 120 | 1.87 | 24 | 0.37 | 6401 | 104.5 | 104.0 | 105.0 | 103.0 |
| 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 | |||
| 2023-05-08 | 75.81 (-0.03) | 3.77 (0.0) | 0.75 (0.0) | -383 | -7.23 | 53 | 1.0 | 198 | 3.74 | 5299 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2023-05-05 | 75.84 (-0.01) | 3.77 (+0.01) | 0.75 (+0.01) | -363 | -9.99 | 90 | 2.48 | 350 | 9.63 | 3634 | 103.0 | 103.5 | 104.0 | 103.0 |
| 2023-05-04 | 75.85 (0.0) | 3.76 (0.0) | 0.74 (0.0) | -663 | -6.73 | 27 | 0.27 | 246 | 2.5 | 9845 | 103.0 | 101.5 | 103.5 | 101.0 |
| 2023-05-03 | 75.85 (0.0) | 3.76 (-0.01) | 0.74 (+0.01) | -76 | -0.63 | -166 | -1.37 | 85 | 0.7 | 12102 | 101.5 | 101.0 | 102.0 | 100.0 |
| 2023-05-02 | 75.85 (-0.08) | 3.77 (+0.04) | 0.73 (0.0) | -3371 | -25.6 | 1484 | 11.27 | 151 | 1.15 | 13169 | 100.5 | 101.0 | 102.0 | 99.5 |
| 2023-04-28 | 75.93 (+0.02) | 3.73 (-0.02) | 0.73 (0.0) | 199 | 1.3 | -845 | -5.54 | 32 | 0.21 | 15262 | 101.0 | 100.0 | 101.5 | 99.9 |
| 2023-04-27 | 75.91 (+0.02) | 3.75 (-0.07) | 0.73 (0.0) | 1097 | 9.87 | -2772 | -24.93 | 41 | 0.37 | 11117 | 101.0 | 100.0 | 102.0 | 99.8 |
| 2023-04-26 | 75.89 (-0.11) | 3.82 (-0.05) | 0.73 (+0.02) | -4417 | -24.29 | -2546 | -14.0 | 639 | 3.51 | 18181 | 100.5 | 100.5 | 101.0 | 99.2 |
| 2023-04-25 | 76.0 (+0.02) | 3.87 (-0.07) | 0.71 (0.0) | 1659 | 15.88 | -2648 | -25.35 | 339 | 3.25 | 10444 | 101.5 | 103.0 | 103.0 | 101.0 |
| 2023-04-24 | 75.98 (+0.03) | 3.94 (-0.06) | 0.71 (0.0) | 1002 | 9.5 | -2786 | -26.4 | -4 | -0.04 | 10552 | 102.0 | 102.0 | 103.0 | 102.0 |
| 2023-04-21 | 75.95 (-0.13) | 4.0 (-0.06) | 0.71 (+0.01) | -3778 | -19.14 | -2654 | -13.45 | 68 | 0.34 | 19738 | 102.5 | 102.5 | 104.0 | 102.5 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 78.19 (-0.09) | 7.47 (+0.14) | 0.54 (+0.04) | -4897 | -7.25 | 5776 | 8.55 | 1856 | 2.75 | 67586 | 151.0 | 157.0 | 162.0 | 151.0 |
| 2024-04-12 | 78.28 (+0.51) | 7.33 (+0.03) | 0.5 (+0.01) | 22005 | 28.6 | 1707 | 2.22 | 343 | 0.45 | 76954 | 160.5 | 157.0 | 161.0 | 151.5 |
| 2024-04-03 | 77.77 (+0.02) | 7.3 (+0.08) | 0.49 (+0.01) | 1461 | 2.52 | 3355 | 5.78 | 454 | 0.78 | 58042 | 154.5 | 159.5 | 160.0 | 150.0 |
| 2024-03-29 | 77.75 (-0.37) | 7.22 (+0.71) | 0.48 (-0.03) | -17969 | -19.34 | 31125 | 33.5 | -1258 | -1.35 | 92923 | 161.0 | 159.0 | 163.0 | 152.0 |
| 2024-03-22 | 78.12 (-0.2) | 6.51 (+0.34) | 0.51 (-0.02) | -10468 | -13.38 | 15079 | 19.27 | -609 | -0.78 | 78234 | 159.0 | 153.5 | 161.0 | 153.5 |
| 2024-03-15 | 78.32 (-0.02) | 6.17 (+0.13) | 0.53 (+0.03) | 2645 | 2.7 | 5297 | 5.4 | 1071 | 1.09 | 98108 | 153.0 | 159.0 | 160.0 | 149.0 |
| 2024-03-08 | 78.34 (+0.3) | 6.04 (+0.12) | 0.5 (-0.01) | 11120 | 6.81 | 5631 | 3.45 | -457 | -0.28 | 163405 | 159.5 | 139.0 | 177.0 | 139.0 |
| 2024-03-01 | 78.04 (-0.05) | 5.92 (0.0) | 0.51 (0.0) | -1693 | -4.35 | -350 | -0.9 | -82 | -0.21 | 38887 | 138.0 | 141.0 | 142.0 | 135.5 |
| 2024-02-23 | 78.09 (+0.18) | 5.92 (0.0) | 0.51 (0.0) | 7430 | 15.38 | 151 | 0.31 | 205 | 0.42 | 48318 | 141.5 | 137.0 | 143.0 | 135.0 |
| 2024-02-16 | 77.91 (+0.19) | 5.92 (0.0) | 0.51 (0.0) | 7335 | 20.32 | -171 | -0.47 | -44 | -0.12 | 36102 | 137.0 | 136.5 | 144.0 | 134.0 |
| 2024-02-05 | 77.72 (-0.09) | 5.92 (-0.01) | 0.51 (0.0) | -2779 | -25.07 | -42 | -0.38 | -142 | -1.28 | 11087 | 130.0 | 128.0 | 130.5 | 126.5 |
| 2024-02-02 | 77.81 (-0.03) | 5.93 (0.0) | 0.51 (-0.01) | -3475 | -7.13 | -146 | -0.3 | -218 | -0.45 | 48733 | 129.5 | 137.0 | 137.5 | 129.0 |
| 2024-01-26 | 77.84 (+0.2) | 5.93 (+0.08) | 0.52 (-0.01) | 13795 | 29.97 | 121 | 0.26 | -658 | -1.43 | 46036 | 137.0 | 131.5 | 138.0 | 131.0 |
| 2024-01-19 | 77.64 (-0.09) | 5.85 (+0.13) | 0.53 (+0.05) | -5109 | -7.77 | 5487 | 8.34 | 2576 | 3.92 | 65788 | 131.0 | 128.0 | 131.5 | 123.0 |
| 2024-01-12 | 77.73 (+0.22) | 5.72 (+0.05) | 0.48 (+0.02) | 10254 | 24.28 | 2291 | 5.43 | 699 | 1.66 | 42224 | 126.0 | 126.5 | 128.0 | 124.0 |
| 2024-01-05 | 77.51 (+0.3) | 5.67 (+0.07) | 0.46 (0.0) | 12758 | 21.79 | 3133 | 5.35 | 185 | 0.32 | 58552 | 126.5 | 134.5 | 135.0 | 125.0 |
| 2023-12-29 | 77.21 (+0.14) | 5.6 (+0.11) | 0.46 (-0.01) | 3845 | 11.6 | 4847 | 14.62 | -665 | -2.01 | 33159 | 135.0 | 131.5 | 136.5 | 130.0 |
| 2023-12-22 | 77.07 (+0.29) | 5.49 (-0.16) | 0.47 (-0.01) | 13490 | 23.88 | -7119 | -12.6 | -317 | -0.56 | 56500 | 131.5 | 129.0 | 133.5 | 128.5 |
| 2023-12-15 | 76.78 (+0.29) | 5.65 (-0.17) | 0.48 (-0.01) | 13442 | 24.15 | -7332 | -13.17 | -598 | -1.07 | 55669 | 131.0 | 130.0 | 134.0 | 129.0 |
| 2023-12-08 | 76.49 (+0.11) | 5.82 (+0.08) | 0.49 (-0.01) | 3823 | 6.7 | 3284 | 5.76 | -347 | -0.61 | 57054 | 129.5 | 129.0 | 131.0 | 125.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 76.38 (+0.11) | 5.74 (+0.05) | 0.5 (-0.01) | 4026 | 6.53 | 2149 | 3.48 | -271 | -0.44 | 61696 | 128.0 | 126.5 | 128.5 | 125.0 |
| 2023-11-24 | 76.27 (-0.08) | 5.69 (+0.06) | 0.51 (0.0) | 666 | 1.35 | 2886 | 5.84 | -6 | -0.01 | 49434 | 126.5 | 125.0 | 128.0 | 123.0 |
| 2023-11-17 | 76.35 (+0.56) | 5.63 (-0.01) | 0.51 (-0.02) | 22250 | 27.79 | -561 | -0.7 | -1135 | -1.42 | 80054 | 125.5 | 120.5 | 127.0 | 120.0 |
| 2023-11-10 | 75.79 (+0.09) | 5.64 (-0.06) | 0.53 (-0.01) | 5176 | 14.13 | -2514 | -6.86 | -484 | -1.32 | 36629 | 117.5 | 118.5 | 119.5 | 116.5 |
| 2023-11-03 | 75.7 (-0.32) | 5.7 (+0.14) | 0.54 (0.0) | -12527 | -23.28 | 6276 | 11.67 | -68 | -0.13 | 53799 | 117.5 | 113.0 | 117.5 | 111.0 |
| 2023-10-27 | 76.02 (-0.42) | 5.56 (-0.09) | 0.54 (0.0) | -16806 | -25.46 | 3634 | 5.51 | 367 | 0.56 | 65997 | 113.5 | 117.5 | 117.5 | 110.0 |
| 2023-10-20 | 76.44 (+0.26) | 5.65 (+0.1) | 0.54 (+0.07) | 10496 | 13.7 | 3998 | 5.22 | 2805 | 3.66 | 76632 | 118.5 | 115.0 | 118.5 | 113.5 |
| 2023-10-13 | 76.18 (+0.33) | 5.55 (-0.05) | 0.47 (+0.01) | 13621 | 27.71 | -2008 | -4.09 | 668 | 1.36 | 49152 | 116.5 | 113.0 | 118.0 | 112.5 |
| 2023-10-06 | 75.85 (+0.03) | 5.6 (+0.01) | 0.46 (-0.02) | 1762 | 5.27 | 339 | 1.01 | -1050 | -3.14 | 33411 | 110.5 | 110.5 | 112.0 | 108.5 |
| 2023-09-28 | 75.82 (-0.25) | 5.59 (-0.02) | 0.48 (0.0) | -8866 | -18.9 | -673 | -1.43 | -182 | -0.39 | 46911 | 109.5 | 112.5 | 114.0 | 107.5 |
| 2023-09-22 | 76.07 (-0.19) | 5.61 (+0.06) | 0.48 (-0.03) | -11512 | -24.29 | 2509 | 5.29 | -968 | -2.04 | 47397 | 112.0 | 114.0 | 116.0 | 110.5 |
| 2023-09-15 | 76.26 (-0.1) | 5.55 (+0.15) | 0.51 (+0.01) | -4326 | -5.82 | 6499 | 8.75 | 419 | 0.56 | 74290 | 116.0 | 116.0 | 117.5 | 111.5 |
| 2023-09-08 | 76.36 (-0.08) | 5.4 (+0.14) | 0.5 (0.0) | -2743 | -5.27 | 6099 | 11.72 | -324 | -0.62 | 52053 | 116.5 | 118.5 | 119.5 | 114.0 |
| 2023-09-01 | 76.44 (+0.21) | 5.26 (+0.06) | 0.5 (+0.01) | 8699 | 8.83 | 2719 | 2.76 | 761 | 0.77 | 98513 | 118.5 | 121.0 | 124.5 | 116.0 |
| 2023-08-25 | 76.23 (+0.28) | 5.2 (+0.02) | 0.49 (-0.02) | 13214 | 18.34 | 956 | 1.33 | -1182 | -1.64 | 72036 | 116.5 | 107.5 | 118.0 | 106.5 |
| 2023-08-18 | 75.95 (+0.02) | 5.18 (-0.02) | 0.51 (-0.02) | 866 | 1.61 | -793 | -1.47 | -892 | -1.66 | 53782 | 107.0 | 110.0 | 111.5 | 104.0 |
| 2023-08-11 | 75.93 (-0.01) | 5.2 (+0.06) | 0.53 (-0.02) | -2498 | -4.57 | 2415 | 4.42 | -555 | -1.01 | 54699 | 110.5 | 109.0 | 112.0 | 108.5 |
| 2023-08-04 | 75.94 (-0.02) | 5.14 (+0.03) | 0.55 (-0.05) | -895 | -1.12 | 1329 | 1.66 | -2483 | -3.09 | 80267 | 109.0 | 118.0 | 118.5 | 108.5 |
| 2023-07-28 | 75.96 (-0.4) | 5.11 (-0.02) | 0.6 (-0.08) | 5447 | 7.29 | -941 | -1.26 | -3534 | -4.73 | 74724 | 117.5 | 111.0 | 119.0 | 110.0 |
| 2023-07-21 | 76.36 (+0.27) | 5.13 (-0.12) | 0.68 (-0.28) | 10349 | 11.56 | -5038 | -5.63 | -12255 | -13.69 | 89489 | 110.5 | 116.5 | 118.0 | 109.0 |
| 2023-07-14 | 76.09 (+0.58) | 5.25 (-0.04) | 0.96 (-0.07) | 21190 | 24.65 | -1722 | -2.0 | -2784 | -3.24 | 85952 | 115.0 | 109.0 | 116.0 | 107.0 |
| 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 | |||
| 2023-07-07 | 75.51 (+0.31) | 5.29 (-0.02) | 1.03 (-0.08) | 14466 | 16.73 | -4380 | -5.07 | -3751 | -4.34 | 86467 | 109.0 | 111.0 | 112.5 | 108.0 |
| 2023-06-30 | 75.2 (-0.2) | 5.31 (+0.05) | 1.11 (+0.01) | -8498 | -5.8 | 2207 | 1.51 | 601 | 0.41 | 146419 | 110.5 | 125.5 | 127.0 | 109.0 |
| 2023-06-21 | 75.4 (-0.02) | 5.26 (+0.06) | 1.1 (+0.01) | -985 | -3.17 | 2588 | 8.33 | 599 | 1.93 | 31061 | 126.5 | 125.0 | 127.5 | 124.5 |
| 2023-06-16 | 75.42 (-0.17) | 5.2 (+0.25) | 1.09 (+0.07) | -6776 | -7.74 | 10978 | 12.55 | 2872 | 3.28 | 87492 | 125.5 | 127.0 | 128.0 | 124.0 |
| 2023-06-09 | 75.59 (-0.31) | 4.95 (+0.55) | 1.02 (+0.03) | -10549 | -7.27 | 24086 | 16.6 | 1428 | 0.98 | 145072 | 126.0 | 118.0 | 127.5 | 115.5 |
| 2023-06-02 | 75.9 (-0.61) | 4.4 (+0.4) | 0.99 (+0.05) | 6406 | 3.92 | 18353 | 11.22 | 2216 | 1.35 | 163602 | 116.5 | 112.0 | 117.0 | 108.5 |
| 2023-05-26 | 76.51 (+0.55) | 4.0 (+0.17) | 0.94 (+0.05) | 24351 | 18.86 | 7316 | 5.67 | 2429 | 1.88 | 129095 | 110.5 | 109.5 | 112.0 | 108.0 |
| 2023-05-19 | 75.96 (+0.25) | 3.83 (+0.06) | 0.89 (+0.12) | 10127 | 14.97 | 2595 | 3.84 | 5189 | 7.67 | 67651 | 109.0 | 102.5 | 110.0 | 102.5 |
| 2023-05-12 | 75.71 (-0.13) | 3.77 (0.0) | 0.77 (+0.02) | -4707 | -12.49 | 244 | 0.65 | 781 | 2.07 | 37683 | 103.0 | 103.5 | 105.0 | 102.0 |
| 2023-05-05 | 75.84 (-0.09) | 3.77 (+0.04) | 0.75 (+0.02) | -4473 | -11.54 | 1435 | 3.7 | 832 | 2.15 | 38751 | 103.0 | 101.0 | 104.0 | 99.5 |
| 2023-04-28 | 75.93 (-0.02) | 3.73 (-0.27) | 0.73 (+0.02) | -460 | -0.7 | -11597 | -17.69 | 1047 | 1.6 | 65558 | 101.0 | 102.0 | 103.0 | 99.2 |
| 2023-04-21 | 75.95 (-0.34) | 4.0 (-0.07) | 0.71 (0.0) | -13153 | -23.81 | -3123 | -5.65 | -187 | -0.34 | 55252 | 102.5 | 105.5 | 106.5 | 102.5 |
| 2023-04-14 | 76.29 (-0.55) | 4.07 (-0.02) | 0.71 (+0.04) | -25292 | -27.02 | -876 | -0.94 | 1663 | 1.78 | 93591 | 105.5 | 110.0 | 110.5 | 103.0 |
| 2023-04-07 | 76.84 (0.0) | 4.09 (-0.01) | 0.67 (+0.02) | -696 | -3.36 | -263 | -1.27 | 983 | 4.74 | 20737 | 110.5 | 113.0 | 113.0 | 110.0 |
| 2023-03-31 | 76.84 (+0.15) | 4.1 (+0.24) | 0.65 (-0.01) | 6653 | 8.95 | 6928 | 9.32 | -411 | -0.55 | 74371 | 112.5 | 111.0 | 114.5 | 108.5 |
| 2023-03-24 | 76.69 (+0.32) | 3.86 (+0.05) | 0.66 (0.0) | 13786 | 23.42 | 2215 | 3.76 | 111 | 0.19 | 58854 | 111.0 | 109.0 | 111.5 | 106.5 |
| 2023-03-17 | 76.37 (+0.31) | 3.81 (+0.07) | 0.66 (+0.01) | 14348 | 20.34 | 3307 | 4.69 | 273 | 0.39 | 70550 | 109.5 | 106.0 | 110.0 | 106.0 |
| 2023-03-10 | 76.06 (-0.01) | 3.74 (+0.09) | 0.65 (+0.05) | -1765 | -3.86 | 3662 | 8.01 | 2256 | 4.93 | 45726 | 107.0 | 109.0 | 111.0 | 106.0 |
| 2023-03-03 | 76.07 (-0.03) | 3.65 (+0.11) | 0.6 (0.0) | -320 | -1.04 | 4689 | 15.17 | -295 | -0.95 | 30900 | 108.0 | 104.5 | 109.0 | 104.5 |
| 2023-02-24 | 76.1 (+0.27) | 3.54 (+0.05) | 0.6 (+0.01) | 11330 | 18.4 | 2391 | 3.88 | 582 | 0.95 | 61562 | 106.0 | 101.5 | 107.5 | 101.0 |
| 2023-02-17 | 75.83 (+0.32) | 3.49 (-0.1) | 0.59 (+0.01) | 14518 | 24.16 | -4315 | -7.18 | 298 | 0.5 | 60099 | 102.0 | 105.0 | 105.5 | 102.0 |
| 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 | |||
| 2023-02-10 | 75.51 (+0.32) | 3.59 (-0.03) | 0.58 (-0.01) | 14667 | 21.36 | -1427 | -2.08 | -430 | -0.63 | 68671 | 106.0 | 104.5 | 107.5 | 102.5 |
| 2023-02-03 | 75.19 (+0.56) | 3.62 (+0.02) | 0.59 (+0.07) | 24547 | 22.66 | 777 | 0.72 | 3076 | 2.84 | 108337 | 106.0 | 106.0 | 106.0 | 99.3 |
| 2023-01-17 | 74.63 (+0.15) | 3.6 (-0.01) | 0.52 (0.0) | 5704 | 40.02 | -472 | -3.31 | 334 | 2.34 | 14254 | 101.5 | 101.5 | 101.5 | 100.5 |
| 2023-01-13 | 74.48 (+0.51) | 3.61 (+0.04) | 0.52 (+0.03) | 21743 | 33.6 | 1814 | 2.8 | 1066 | 1.65 | 64705 | 101.0 | 99.4 | 102.0 | 98.5 |
| 2023-01-06 | 73.97 (+0.23) | 3.57 (-0.03) | 0.49 (+0.01) | 9857 | 26.58 | -1133 | -3.05 | 642 | 1.73 | 37089 | 96.8 | 93.3 | 97.0 | 92.3 |
| 2022-12-30 | 73.74 (-0.01) | 3.6 (+0.08) | 0.48 (0.0) | -390 | -1.82 | 1694 | 7.9 | -91 | -0.42 | 21434 | 93.9 | 93.8 | 94.9 | 92.1 |
| 2022-12-23 | 73.75 (-0.99) | 3.52 (+1.02) | 0.48 (-0.02) | -44292 | -42.27 | 44824 | 42.78 | -798 | -0.76 | 104775 | 93.8 | 95.1 | 97.3 | 93.3 |
| 2022-12-16 | 74.74 (-0.35) | 2.5 (+0.14) | 0.5 (-0.01) | -10168 | -12.05 | 6102 | 7.23 | -331 | -0.39 | 84359 | 96.2 | 99.0 | 99.2 | 95.8 |
| 2022-12-09 | 75.09 (+0.54) | 2.36 (-0.1) | 0.51 (+0.01) | 19888 | 32.06 | -4367 | -7.04 | 115 | 0.19 | 62025 | 99.5 | 101.5 | 102.5 | 96.1 |
| 2022-12-02 | 74.55 (+0.6) | 2.46 (0.0) | 0.5 (-0.05) | 25320 | 39.94 | -18 | -0.03 | -1884 | -2.97 | 63390 | 101.0 | 94.4 | 102.0 | 93.6 |
| 2022-11-25 | 73.95 (+0.23) | 2.46 (+0.01) | 0.55 (0.0) | 10927 | 25.5 | 469 | 1.09 | -369 | -0.86 | 42858 | 96.1 | 95.5 | 96.7 | 93.2 |
| 2022-11-18 | 73.72 (+0.76) | 2.45 (+0.01) | 0.55 (-0.05) | 34282 | 45.04 | 140 | 0.18 | -2095 | -2.75 | 76118 | 94.9 | 91.5 | 94.9 | 91.0 |
| 2022-11-11 | 72.96 (+0.8) | 2.44 (0.0) | 0.6 (-0.03) | 34505 | 43.42 | 271 | 0.34 | -1131 | -1.42 | 79461 | 90.4 | 82.5 | 91.7 | 81.9 |
| 2022-11-04 | 72.16 (-0.15) | 2.44 (0.0) | 0.63 (+0.01) | -5888 | -12.43 | 51 | 0.11 | 414 | 0.87 | 47361 | 80.5 | 81.0 | 81.2 | 78.3 |
| 2022-10-28 | 72.31 (+0.01) | 2.44 (+0.15) | 0.62 (+0.07) | 1293 | 2.05 | 6234 | 9.86 | 2859 | 4.52 | 63226 | 80.7 | 77.9 | 80.7 | 75.9 |
| 2022-10-21 | 72.3 (+0.21) | 2.29 (+0.03) | 0.55 (+0.02) | 11658 | 14.79 | 1343 | 1.7 | 1118 | 1.42 | 78813 | 76.3 | 74.6 | 77.8 | 73.8 |
| 2022-10-14 | 72.09 (-0.32) | 2.26 (+0.01) | 0.53 (+0.01) | -15328 | -18.11 | 330 | 0.39 | 317 | 0.37 | 84649 | 75.8 | 78.0 | 78.0 | 71.5 |
| 2022-10-07 | 72.41 (+0.44) | 2.25 (+0.07) | 0.52 (0.0) | 20205 | 27.44 | 1601 | 2.17 | 224 | 0.3 | 73638 | 82.0 | 78.9 | 83.5 | 77.1 |
| 2022-09-30 | 71.97 (-0.03) | 2.18 (+0.01) | 0.52 (0.0) | -635 | -1.01 | 682 | 1.09 | -137 | -0.22 | 62641 | 80.1 | 82.8 | 84.1 | 77.7 |
| 2022-09-23 | 72.0 (-0.11) | 2.17 (+0.01) | 0.52 (0.0) | -4965 | -10.32 | 438 | 0.91 | -21 | -0.04 | 48108 | 84.0 | 84.5 | 85.6 | 83.7 |
| 2022-09-16 | 72.11 (-0.27) | 2.16 (-0.04) | 0.52 (0.0) | -12741 | -15.17 | -1924 | -2.29 | 106 | 0.13 | 83987 | 83.6 | 83.5 | 86.7 | 81.9 |
| 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 | |||
| 2022-09-08 | 72.38 (-0.09) | 2.2 (+0.01) | 0.52 (0.0) | -2403 | -8.39 | 329 | 1.15 | -14 | -0.05 | 28630 | 82.1 | 82.8 | 83.4 | 79.5 |
| 2022-09-02 | 72.47 (-0.34) | 2.19 (-0.01) | 0.52 (-0.03) | -13897 | -27.64 | -169 | -0.34 | -1494 | -2.97 | 50277 | 82.7 | 85.0 | 85.6 | 82.7 |
| 2022-08-26 | 72.81 (-0.03) | 2.2 (-0.02) | 0.55 (+0.02) | -3117 | -8.52 | -1118 | -3.05 | 839 | 2.29 | 36597 | 87.5 | 89.1 | 89.1 | 85.7 |
| 2022-08-19 | 72.84 (+0.01) | 2.22 (0.0) | 0.53 (0.0) | 330 | 0.98 | 155 | 0.46 | 288 | 0.85 | 33782 | 90.0 | 90.0 | 91.0 | 88.7 |
| 2022-08-12 | 72.83 (+0.1) | 2.22 (+0.01) | 0.53 (0.0) | 5500 | 13.69 | 264 | 0.66 | -243 | -0.6 | 40170 | 89.5 | 88.0 | 89.8 | 86.2 |
| 2022-08-05 | 72.73 (+0.18) | 2.21 (+0.02) | 0.53 (-0.02) | 9042 | 19.57 | 865 | 1.87 | -807 | -1.75 | 46194 | 88.2 | 86.2 | 88.5 | 83.6 |
| 2022-07-29 | 72.55 (+0.18) | 2.19 (+0.02) | 0.55 (+0.01) | 4235 | 7.15 | 1033 | 1.74 | 365 | 0.62 | 59255 | 86.4 | 84.9 | 87.8 | 82.6 |
| 2022-07-22 | 72.37 (+0.16) | 2.17 (+0.02) | 0.54 (-0.03) | 8406 | 14.36 | 713 | 1.22 | -1134 | -1.94 | 58531 | 85.2 | 79.4 | 85.9 | 79.0 |
| 2022-07-15 | 72.21 (-0.07) | 2.15 (+0.06) | 0.57 (+0.02) | -3929 | -8.09 | 2717 | 5.59 | 914 | 1.88 | 48585 | 79.2 | 76.8 | 79.5 | 73.1 |
| 2022-07-08 | 72.28 (-0.21) | 2.09 (+0.02) | 0.55 (0.0) | -9374 | -13.58 | 1109 | 1.61 | 21 | 0.03 | 69003 | 76.1 | 74.1 | 76.7 | 71.4 |
| 2022-07-01 | 72.49 (-0.22) | 2.07 (+0.02) | 0.55 (-0.06) | -12452 | -6.86 | -6245 | -3.44 | -2765 | -1.52 | 181456 | 74.5 | 93.5 | 94.8 | 74.4 |
| 2022-06-24 | 72.71 (-0.74) | 2.05 (-0.03) | 0.61 (+0.18) | -30565 | -37.36 | -930 | -1.14 | 7863 | 9.61 | 81802 | 92.0 | 97.5 | 100.0 | 90.7 |
| 2022-06-17 | 73.45 (-0.5) | 2.08 (-0.01) | 0.43 (+0.02) | -20684 | -28.72 | -704 | -0.98 | 654 | 0.91 | 72027 | 97.5 | 102.5 | 103.5 | 97.1 |
| 2022-06-10 | 73.95 (-0.13) | 2.09 (+0.03) | 0.41 (+0.12) | -5292 | -9.39 | 1536 | 2.73 | 5547 | 9.85 | 56331 | 105.0 | 105.0 | 106.0 | 102.5 |
| 2022-06-02 | 74.08 (+0.18) | 2.06 (+0.19) | 0.29 (0.0) | 9216 | 14.36 | 7956 | 12.4 | -222 | -0.35 | 64166 | 104.0 | 102.0 | 105.0 | 101.0 |
| 2022-05-27 | 73.9 (+0.04) | 1.87 (+0.22) | 0.29 (0.0) | 392 | 0.76 | 9899 | 19.25 | 253 | 0.49 | 51430 | 101.0 | 98.5 | 101.5 | 96.4 |
| 2022-05-20 | 73.86 (-0.96) | 1.65 (+0.08) | 0.29 (+0.01) | 353 | 0.62 | 3302 | 5.8 | 460 | 0.81 | 56976 | 97.5 | 95.7 | 98.9 | 94.0 |
| 2022-05-13 | 74.82 (-0.17) | 1.57 (-0.01) | 0.28 (+0.01) | -7144 | -16.34 | -201 | -0.46 | 297 | 0.68 | 43731 | 94.3 | 94.4 | 96.2 | 92.6 |
| 2022-05-06 | 74.99 (-0.01) | 1.58 (+0.01) | 0.27 (0.0) | 544 | 1.45 | 187 | 0.5 | -59 | -0.16 | 37644 | 95.9 | 95.8 | 99.0 | 95.2 |
| 2022-04-29 | 75.0 (-0.59) | 1.57 (+0.01) | 0.27 (-0.01) | -26004 | -31.05 | 725 | 0.87 | -336 | -0.4 | 83751 | 95.6 | 97.3 | 98.9 | 90.7 |
| 2022-04-22 | 75.59 (-0.02) | 1.56 (+0.01) | 0.28 (0.0) | -740 | -2.26 | 330 | 1.01 | 34 | 0.1 | 32677 | 99.1 | 97.7 | 99.7 | 97.1 |
| 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 | |||
| 2022-04-15 | 75.61 (-0.56) | 1.55 (+0.03) | 0.28 (0.0) | -23824 | -45.41 | 1402 | 2.67 | -29 | -0.06 | 52469 | 97.9 | 100.5 | 100.5 | 96.4 |
| 2022-04-08 | 76.17 (-0.37) | 1.52 (+0.03) | 0.28 (-0.01) | -16645 | -39.58 | 1239 | 2.95 | -632 | -1.5 | 42053 | 100.5 | 101.0 | 102.0 | 99.7 |
| 2022-04-01 | 76.54 (-0.08) | 1.49 (+0.13) | 0.29 (+0.05) | -3414 | -6.79 | 293 | 0.58 | 2141 | 4.26 | 50283 | 103.5 | 103.5 | 105.0 | 101.5 |
| 2022-03-25 | 76.62 (+0.13) | 1.36 (+0.01) | 0.24 (+0.01) | 6177 | 11.52 | 174 | 0.32 | 766 | 1.43 | 53606 | 104.5 | 105.0 | 106.0 | 103.5 |
| 2022-03-18 | 76.49 (+0.19) | 1.35 (+0.02) | 0.23 (+0.07) | 8046 | 10.68 | 882 | 1.17 | 2657 | 3.53 | 75326 | 104.5 | 101.5 | 105.0 | 98.6 |
| 2022-03-11 | 76.3 (-0.11) | 1.33 (+0.03) | 0.16 (+0.01) | -34952 | -37.92 | 1091 | 1.18 | 572 | 0.62 | 92166 | 100.5 | 99.9 | 101.5 | 95.5 |
| 2022-03-04 | 76.41 (-0.2) | 1.3 (+0.02) | 0.15 (+0.01) | -7793 | -16.47 | 631 | 1.33 | 603 | 1.27 | 47313 | 102.0 | 100.5 | 104.0 | 100.0 |
| 2022-02-25 | 76.61 (-0.48) | 1.28 (+0.03) | 0.14 (0.0) | -19971 | -23.3 | 1362 | 1.59 | -357 | -0.42 | 85705 | 99.3 | 103.0 | 105.5 | 99.1 |
| 2022-02-18 | 77.09 (-0.14) | 1.25 (+0.01) | 0.14 (-0.01) | -6663 | -9.84 | 455 | 0.67 | -316 | -0.47 | 67716 | 104.0 | 101.0 | 105.0 | 99.8 |
| 2022-02-11 | 77.23 (-0.66) | 1.24 (+0.01) | 0.15 (+0.02) | -29271 | -26.58 | 615 | 0.56 | 916 | 0.83 | 110128 | 103.0 | 100.5 | 106.0 | 99.1 |
| 2022-01-26 | 77.89 (-0.51) | 1.23 (+0.02) | 0.13 (-0.01) | -20030 | -40.09 | 572 | 1.14 | -389 | -0.78 | 49964 | 98.8 | 101.0 | 103.0 | 98.3 |
| 2022-01-21 | 78.4 (-0.18) | 1.21 (-0.01) | 0.14 (-0.01) | -7419 | -9.79 | -225 | -0.3 | -320 | -0.42 | 75744 | 101.5 | 106.5 | 110.5 | 101.0 |
| 2022-01-14 | 78.58 (+0.05) | 1.22 (+0.01) | 0.15 (0.0) | -87 | -0.16 | 143 | 0.27 | -361 | -0.68 | 52968 | 105.5 | 105.5 | 107.5 | 104.0 |
| 2022-01-07 | 78.53 (+0.37) | 1.21 (0.0) | 0.15 (+0.01) | 16149 | 18.08 | 409 | 0.46 | 638 | 0.71 | 89323 | 106.5 | 107.0 | 112.0 | 105.0 |
| 2021-12-30 | 78.16 (+0.1) | 1.21 (0.0) | 0.14 (+0.01) | 5194 | 17.68 | -167 | -0.57 | 318 | 1.08 | 29370 | 106.5 | 105.0 | 107.0 | 104.0 |
| 2021-12-24 | 78.06 (-0.1) | 1.21 (+0.04) | 0.13 (-0.01) | -3349 | -8.24 | 1899 | 4.67 | -130 | -0.32 | 40632 | 105.0 | 102.0 | 105.5 | 101.0 |
| 2021-12-17 | 78.16 (-0.2) | 1.17 (+0.02) | 0.14 (+0.01) | -9811 | -14.81 | 842 | 1.27 | 458 | 0.69 | 66230 | 102.0 | 104.0 | 104.5 | 101.0 |
| 2021-12-10 | 78.36 (-0.42) | 1.15 (+0.01) | 0.13 (+0.01) | -18583 | -21.12 | 381 | 0.43 | 183 | 0.21 | 88004 | 103.0 | 108.5 | 109.0 | 103.0 |
| 2021-12-03 | 78.78 (+0.11) | 1.14 (-0.11) | 0.12 (+0.01) | 4932 | 5.35 | -4956 | -5.38 | 535 | 0.58 | 92114 | 109.0 | 100.0 | 110.0 | 99.5 |
| 2021-11-26 | 78.67 (-0.18) | 1.25 (-0.15) | 0.11 (-0.01) | -8483 | -14.42 | -6451 | -10.96 | -292 | -0.5 | 58846 | 101.5 | 106.5 | 107.5 | 101.5 |
| 2021-11-19 | 78.85 (+0.02) | 1.4 (-0.06) | 0.12 (0.0) | 571 | 1.05 | -2540 | -4.65 | -397 | -0.73 | 54595 | 106.0 | 104.5 | 107.5 | 104.0 |
| 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 | |||
| 2021-11-12 | 78.83 (-0.35) | 1.46 (-0.1) | 0.12 (+0.01) | -16713 | -14.28 | -4633 | -3.96 | 824 | 0.7 | 117075 | 129.0 | 104.0 | 130.0 | 101.5 |
| 2021-11-05 | 79.18 (-0.03) | 1.56 (0.0) | 0.11 (0.0) | -1652 | -2.62 | -158 | -0.25 | -262 | -0.42 | 63029 | 129.0 | 99.7 | 133.0 | 97.6 |
| 2021-10-29 | 79.21 (-0.3) | 1.56 (-0.03) | 0.11 (-0.01) | -11687 | -12.15 | -1312 | -1.36 | -342 | -0.36 | 96220 | 94.6 | 95.8 | 103.5 | 94.3 |
| 2021-10-22 | 79.51 (-0.41) | 1.59 (+0.03) | 0.12 (+0.01) | -19058 | -25.23 | 1477 | 1.96 | 320 | 0.42 | 75523 | 96.0 | 96.2 | 99.8 | 94.3 |
| 2021-10-15 | 79.92 (+1.61) | 1.56 (-0.01) | 0.11 (+0.03) | -21541 | -21.52 | -324 | -0.32 | 1240 | 1.24 | 100111 | 96.2 | 95.2 | 96.5 | 92.2 |
| 2021-10-08 | 78.31 (-0.59) | 1.57 (-0.07) | 0.08 (0.0) | -25273 | -19.11 | -2735 | -2.07 | 310 | 0.23 | 132284 | 96.2 | 108.5 | 108.5 | 95.4 |
| 2021-10-01 | 78.9 (-0.27) | 1.64 (-0.11) | 0.08 (-0.02) | -11235 | -12.91 | -3789 | -4.36 | -938 | -1.08 | 86994 | 108.0 | 116.0 | 117.0 | 105.0 |
| 2021-09-24 | 79.17 (-0.13) | 1.75 (-0.02) | 0.1 (0.0) | -5320 | -11.52 | -685 | -1.48 | 28 | 0.06 | 46168 | 117.5 | 115.0 | 118.5 | 113.0 |
| 2021-09-17 | 79.3 (-0.24) | 1.77 (0.0) | 0.1 (-0.01) | -12395 | -18.72 | -292 | -0.44 | -649 | -0.98 | 66221 | 118.0 | 126.0 | 127.5 | 117.5 |
| 2021-09-10 | 79.54 (-0.01) | 1.77 (+0.01) | 0.11 (-0.03) | -662 | -0.92 | 667 | 0.93 | -1281 | -1.79 | 71668 | 128.0 | 125.0 | 128.0 | 116.5 |
| 2021-09-03 | 79.55 (-0.06) | 1.76 (+0.01) | 0.14 (+0.01) | -4162 | -7.74 | 132 | 0.25 | 704 | 1.31 | 53753 | 128.5 | 129.0 | 130.0 | 124.0 |
| 2021-08-27 | 79.61 (+0.03) | 1.75 (+0.03) | 0.13 (+0.01) | 1314 | 2.91 | 1670 | 3.7 | 467 | 1.04 | 45098 | 127.0 | 117.5 | 127.0 | 117.0 |
| 2021-08-20 | 79.58 (-0.17) | 1.72 (-0.01) | 0.12 (+0.02) | -6611 | -9.16 | -385 | -0.53 | 654 | 0.91 | 72195 | 116.0 | 119.5 | 123.0 | 114.0 |
| 2021-08-13 | 79.75 (-0.08) | 1.73 (+0.04) | 0.1 (-0.04) | -3512 | -6.08 | 1503 | 2.6 | -1747 | -3.02 | 57778 | 120.0 | 127.5 | 130.5 | 119.5 |
| 2021-08-06 | 79.83 (+0.22) | 1.69 (+0.05) | 0.14 (-0.01) | 8972 | 11.13 | 2126 | 2.64 | -287 | -0.36 | 80640 | 129.0 | 124.0 | 133.5 | 120.5 |
| 2021-07-30 | 79.61 (+0.4) | 1.64 (-0.01) | 0.15 (+0.02) | 15995 | 20.02 | -495 | -0.62 | 883 | 1.11 | 79906 | 122.5 | 115.5 | 124.5 | 110.0 |
| 2021-07-23 | 79.21 (+0.27) | 1.65 (-0.03) | 0.13 (+0.01) | 11397 | 16.66 | -978 | -1.43 | 403 | 0.59 | 68398 | 115.0 | 116.0 | 120.5 | 115.0 |
| 2021-07-16 | 78.94 (+0.42) | 1.68 (+0.07) | 0.12 (+0.02) | 18925 | 23.04 | 2728 | 3.32 | 799 | 0.97 | 82136 | 116.5 | 113.0 | 120.0 | 111.0 |
| 2021-07-09 | 78.52 (-0.11) | 1.61 (-0.02) | 0.1 (0.0) | -3886 | -9.02 | -595 | -1.38 | 37 | 0.09 | 43102 | 111.0 | 112.5 | 115.5 | 110.5 |
| 2021-07-02 | 78.63 (-0.15) | 1.63 (+0.03) | 0.1 (0.0) | -7185 | -11.18 | -5059 | -7.87 | 96 | 0.15 | 64244 | 112.0 | 113.0 | 114.5 | 109.5 |
| 2021-06-25 | 78.78 (+0.08) | 1.6 (-0.06) | 0.1 (+0.03) | 3505 | 7.36 | -2861 | -6.01 | 1183 | 2.48 | 47618 | 117.5 | 115.0 | 118.0 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 78.7 (+0.11) | 1.66 (0.0) | 0.07 (+0.01) | 5519 | 10.89 | -41 | -0.08 | 317 | 0.63 | 50697 | 116.5 | 119.0 | 119.5 | 114.5 |
| 2021-06-11 | 78.59 (+0.62) | 1.66 (+0.1) | 0.06 (+0.01) | 27390 | 33.15 | 4504 | 5.45 | 553 | 0.67 | 82628 | 118.5 | 112.5 | 120.0 | 110.5 |
| 2021-06-04 | 77.97 (+0.18) | 1.56 (0.0) | 0.05 (+0.01) | 7630 | 15.0 | -51 | -0.1 | 429 | 0.84 | 50855 | 111.0 | 110.5 | 114.0 | 109.5 |
| 2021-05-28 | 77.79 (+0.24) | 1.56 (+0.03) | 0.04 (+0.02) | 9607 | 11.76 | 1412 | 1.73 | 1041 | 1.27 | 81682 | 110.5 | 105.0 | 111.5 | 103.5 |
| 2021-05-21 | 77.55 (-0.93) | 1.53 (-0.01) | 0.02 (+0.02) | -3037 | -3.51 | 389 | 0.45 | 709 | 0.82 | 86603 | 105.5 | 100.5 | 110.5 | 99.1 |
| 2021-05-14 | 78.48 (-0.04) | 1.54 (-0.06) | 0.0 (-0.02) | -2099 | -1.54 | -2697 | -1.98 | -1951 | -1.44 | 135884 | 105.0 | 115.0 | 115.0 | 93.0 |
| 2021-05-07 | 78.52 (+0.07) | 1.6 (-0.08) | 0.02 (-0.02) | 1803 | 1.65 | -3711 | -3.39 | -1234 | -1.13 | 109443 | 113.0 | 117.0 | 118.0 | 105.0 |
| 2021-04-29 | 78.45 (+0.27) | 1.68 (+0.03) | 0.04 (+0.03) | 13483 | 9.11 | 1237 | 0.84 | 1579 | 1.07 | 148079 | 118.0 | 111.5 | 124.0 | 111.0 |
| 2021-04-23 | 78.18 (+0.14) | 1.65 (-0.1) | 0.01 (-0.02) | 5738 | 8.86 | -4000 | -6.17 | -769 | -1.19 | 64789 | 111.0 | 114.5 | 114.5 | 107.5 |
| 2021-04-16 | 78.04 (+0.58) | 1.75 (-0.01) | 0.03 (0.0) | 25736 | 23.95 | -758 | -0.71 | 10 | 0.01 | 107456 | 113.0 | 115.0 | 116.0 | 107.0 |
| 2021-04-09 | 77.46 (+0.49) | 1.76 (+0.06) | 0.03 (+0.01) | 20963 | 28.28 | 2777 | 3.75 | 268 | 0.36 | 74131 | 112.0 | 110.0 | 114.0 | 110.0 |
| 2021-04-01 | 76.97 (+0.22) | 1.7 (+0.02) | 0.02 (+0.01) | 10897 | 13.66 | -24 | -0.03 | 524 | 0.66 | 79799 | 107.5 | 108.5 | 111.0 | 106.5 |
| 2021-03-26 | 76.75 (+0.16) | 1.68 (-0.01) | 0.01 (-0.01) | 8128 | 9.19 | -103 | -0.12 | -608 | -0.69 | 88404 | 107.0 | 107.0 | 109.5 | 104.0 |
| 2021-03-19 | 76.59 (-0.03) | 1.69 (-0.03) | 0.02 (-0.02) | -2549 | -2.02 | -1328 | -1.05 | -872 | -0.69 | 126325 | 108.0 | 104.0 | 108.0 | 102.0 |
| 2021-03-12 | 76.62 (+0.05) | 1.72 (+0.01) | 0.04 (0.0) | 2605 | 2.37 | 184 | 0.17 | 191 | 0.17 | 109745 | 105.0 | 104.0 | 108.0 | 98.8 |
| 2021-03-05 | 76.57 (-0.05) | 1.71 (+0.06) | 0.04 (0.0) | -235 | -0.2 | 2639 | 2.28 | -129 | -0.11 | 115778 | 102.0 | 107.5 | 109.0 | 99.8 |
| 2021-02-26 | 76.62 (-0.31) | 1.65 (-0.08) | 0.04 (-0.01) | -12900 | -7.64 | -3238 | -1.92 | -386 | -0.23 | 168751 | 103.5 | 114.5 | 115.0 | 103.5 |
| 2021-02-19 | 76.93 (+0.11) | 1.73 (+0.12) | 0.05 (0.0) | 3030 | 1.16 | 4925 | 1.89 | 34 | 0.01 | 260741 | 113.5 | 118.0 | 119.0 | 111.0 |
| 2021-02-05 | 76.82 (+0.3) | 1.61 (+0.13) | 0.05 (+0.02) | 13972 | 6.34 | 5814 | 2.64 | 829 | 0.38 | 220379 | 105.5 | 92.5 | 106.0 | 91.7 |
| 2021-01-29 | 76.52 (+0.36) | 1.48 (-0.02) | 0.03 (-0.04) | 15669 | 8.22 | -807 | -0.42 | -1963 | -1.03 | 190550 | 92.0 | 106.0 | 108.0 | 92.0 |
| 2021-01-22 | 76.16 (+0.05) | 1.5 (+0.16) | 0.07 (0.0) | 1920 | 0.85 | 6968 | 3.09 | 54 | 0.02 | 225249 | 105.0 | 99.0 | 109.5 | 94.0 |
| 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 | |||
| 2021-01-15 | 76.11 (+1.01) | 1.34 (+0.07) | 0.07 (0.0) | 44265 | 17.49 | 3065 | 1.21 | 63 | 0.02 | 253033 | 98.0 | 88.2 | 103.0 | 88.2 |
| 2021-01-08 | 75.1 (+0.2) | 1.27 (+0.19) | 0.07 (+0.04) | 7958 | 3.57 | 8121 | 3.64 | 1793 | 0.8 | 223028 | 88.0 | 82.0 | 91.0 | 81.8 |
| 2020-12-31 | 74.9 (+0.28) | 1.08 (-0.05) | 0.03 (+0.01) | 12610 | 16.63 | -145 | -0.19 | 386 | 0.51 | 75819 | 81.3 | 81.8 | 82.7 | 80.0 |
| 2020-12-25 | 74.62 (+0.54) | 1.13 (+0.02) | 0.02 (-0.03) | 22835 | 16.16 | 1031 | 0.73 | -1062 | -0.75 | 141316 | 80.9 | 79.5 | 83.0 | 76.8 |
| 2020-12-18 | 74.08 (+0.57) | 1.11 (-0.13) | 0.05 (-0.03) | 24600 | 25.75 | -5710 | -5.98 | -1295 | -1.36 | 95527 | 78.9 | 78.2 | 80.7 | 76.8 |
| 2020-12-11 | 73.51 (-0.02) | 1.24 (0.0) | 0.08 (+0.03) | -249 | -0.18 | 98 | 0.07 | 1011 | 0.72 | 139713 | 78.8 | 82.0 | 82.0 | 77.2 |
| 2020-12-04 | 73.53 (+0.25) | 1.24 (+0.03) | 0.05 (+0.02) | 11086 | 6.49 | 1027 | 0.6 | 767 | 0.45 | 170735 | 79.6 | 78.0 | 81.8 | 75.3 |
| 2020-11-27 | 73.28 (+0.28) | 1.21 (-0.01) | 0.03 (-0.03) | 8023 | 9.63 | -433 | -0.52 | -1263 | -1.52 | 83284 | 74.4 | 73.6 | 75.2 | 72.2 |
| 2020-11-20 | 73.0 (+0.41) | 1.22 (+0.01) | 0.06 (-0.01) | 17747 | 21.5 | 626 | 0.76 | -393 | -0.48 | 82561 | 72.9 | 71.0 | 73.5 | 70.8 |
| 2020-11-13 | 72.59 (+1.09) | 1.21 (+0.02) | 0.07 (-0.02) | 48815 | 37.2 | 841 | 0.64 | -833 | -0.63 | 131239 | 70.5 | 69.2 | 72.5 | 68.9 |
| 2020-11-06 | 71.5 (+1.55) | 1.19 (+0.12) | 0.09 (-0.03) | 71499 | 38.1 | 5136 | 2.74 | -1139 | -0.61 | 187684 | 68.7 | 65.9 | 68.8 | 65.4 |
| 2020-10-30 | 69.95 (-0.23) | 1.07 (+0.04) | 0.12 (0.0) | -10441 | -9.09 | 1599 | 1.39 | 14 | 0.01 | 114884 | 63.2 | 66.5 | 67.5 | 61.5 |
| 2020-10-23 | 70.18 (+0.19) | 1.03 (+0.12) | 0.12 (-0.02) | 7716 | 5.98 | 5447 | 4.22 | -765 | -0.59 | 129074 | 65.2 | 61.9 | 65.4 | 61.5 |
| 2020-10-16 | 69.99 (-0.01) | 0.91 (+0.08) | 0.14 (+0.01) | 1127 | 1.12 | 3267 | 3.24 | 103 | 0.1 | 100936 | 61.2 | 62.4 | 62.8 | 60.6 |
| 2020-10-08 | 70.0 (+0.06) | 0.83 (0.0) | 0.13 (+0.01) | 3259 | 4.85 | -65 | -0.1 | 495 | 0.74 | 67235 | 61.5 | 60.1 | 61.6 | 59.7 |
| 2020-09-30 | 69.94 (-0.13) | 0.83 (+0.05) | 0.12 (0.0) | -7637 | -17.8 | -530 | -1.24 | 262 | 0.61 | 42909 | 59.2 | 59.4 | 60.7 | 58.5 |
| 2020-09-25 | 70.07 (-0.25) | 0.78 (-0.02) | 0.12 (-0.03) | -11088 | -22.38 | -1003 | -2.02 | -1269 | -2.56 | 49539 | 58.9 | 62.2 | 62.7 | 58.2 |
| 2020-09-18 | 70.32 (+0.15) | 0.8 (-0.01) | 0.15 (-0.01) | 6158 | 14.94 | -354 | -0.86 | -510 | -1.24 | 41209 | 62.4 | 61.3 | 63.0 | 61.3 |
| 2020-09-11 | 70.17 (-0.13) | 0.81 (+0.01) | 0.16 (+0.01) | -6216 | -14.6 | 251 | 0.59 | 192 | 0.45 | 42578 | 61.3 | 59.6 | 62.6 | 59.6 |
| 2020-09-04 | 70.3 (-0.51) | 0.8 (-0.02) | 0.15 (+0.02) | -20475 | -26.73 | -604 | -0.79 | 914 | 1.19 | 76601 | 59.5 | 61.7 | 62.5 | 59.0 |
| 2020-08-28 | 70.81 (-0.24) | 0.82 (+0.02) | 0.13 (0.0) | -10871 | -25.96 | 572 | 1.37 | -16 | -0.04 | 41869 | 61.1 | 62.0 | 63.0 | 61.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 71.05 (-0.21) | 0.8 (-0.03) | 0.13 (-0.06) | -14097 | -13.36 | -1224 | -1.16 | -2670 | -2.53 | 105519 | 61.9 | 67.2 | 68.5 | 59.5 |
| 2020-08-14 | 71.26 (-0.47) | 0.83 (+0.02) | 0.19 (-0.01) | -18685 | -27.29 | 1074 | 1.57 | -435 | -0.64 | 68469 | 66.8 | 70.5 | 71.2 | 66.7 |
| 2020-08-07 | 71.73 (-1.22) | 0.81 (0.0) | 0.2 (-0.05) | -52611 | -39.08 | -281 | -0.21 | -1903 | -1.41 | 134614 | 70.3 | 73.5 | 74.1 | 70.1 |
| 2020-07-31 | 72.95 (+0.18) | 0.81 (+0.02) | 0.25 (+0.09) | 7708 | 4.91 | 822 | 0.52 | 3652 | 2.33 | 156885 | 75.6 | 70.7 | 77.6 | 70.5 |
| 2020-07-24 | 72.77 (+0.09) | 0.79 (-0.02) | 0.16 (+0.05) | 3791 | 6.34 | -689 | -1.15 | 2095 | 3.5 | 59799 | 69.9 | 69.8 | 73.4 | 69.3 |
| 2020-07-17 | 72.68 (+0.11) | 0.81 (-0.02) | 0.11 (0.0) | 2614 | 5.37 | -752 | -1.54 | 178 | 0.37 | 48687 | 69.3 | 72.3 | 72.9 | 69.1 |
| 2020-07-10 | 72.57 (-0.12) | 0.83 (-0.01) | 0.11 (+0.02) | -6062 | -6.94 | -358 | -0.41 | 983 | 1.13 | 87367 | 71.6 | 72.0 | 72.2 | 68.9 |
| 2020-07-03 | 72.69 (-0.04) | 0.84 (-0.05) | 0.09 (+0.01) | -3040 | -4.72 | 3264 | 5.07 | 470 | 0.73 | 64361 | 71.9 | 67.2 | 74.5 | 66.8 |
| 2020-06-24 | 72.73 (+0.09) | 0.89 (0.0) | 0.08 (+0.01) | 720 | 3.76 | 221 | 1.15 | 302 | 1.58 | 19172 | 68.0 | 67.7 | 68.8 | 67.0 |
| 2020-06-19 | 72.64 (-0.08) | 0.89 (0.0) | 0.07 (0.0) | 3861 | 9.18 | -32 | -0.08 | -129 | -0.31 | 42053 | 68.2 | 66.1 | 68.5 | 65.4 |
| 2020-06-12 | 72.72 (-0.09) | 0.89 (-0.03) | 0.07 (0.0) | -2882 | -4.82 | -1402 | -2.35 | 108 | 0.18 | 59766 | 66.3 | 68.5 | 68.9 | 64.4 |
| 2020-06-05 | 72.81 (+0.06) | 0.92 (+0.01) | 0.07 (+0.02) | 3560 | 6.31 | 412 | 0.73 | 1106 | 1.96 | 56401 | 68.2 | 62.6 | 68.4 | 62.4 |
| 2020-05-29 | 72.75 (-0.08) | 0.91 (+0.02) | 0.05 (0.0) | -3020 | -4.65 | 854 | 1.31 | 2 | 0.0 | 65010 | 61.8 | 61.3 | 62.5 | 60.1 |
| 2020-05-22 | 72.83 (-1.36) | 0.89 (-0.06) | 0.05 (+0.02) | -10937 | -15.9 | -2401 | -3.49 | 536 | 0.78 | 68789 | 61.3 | 65.2 | 65.3 | 61.0 |
| 2020-05-15 | 74.19 (-0.07) | 0.95 (-0.01) | 0.03 (-0.01) | -3391 | -10.21 | -169 | -0.51 | -133 | -0.4 | 33228 | 66.4 | 69.0 | 69.3 | 65.3 |
| 2020-05-08 | 74.26 (-0.29) | 0.96 (0.0) | 0.04 (0.0) | -11002 | -21.49 | -247 | -0.48 | -104 | -0.2 | 51194 | 67.6 | 63.1 | 68.4 | 63.1 |
| 2020-04-30 | 74.55 (+0.04) | 0.96 (+0.01) | 0.04 (0.0) | 395 | 1.26 | 443 | 1.41 | -124 | -0.4 | 31345 | 67.1 | 64.0 | 67.5 | 63.8 |
| 2020-04-24 | 74.51 (-0.1) | 0.95 (0.0) | 0.04 (-0.01) | -7143 | -17.08 | -13 | -0.03 | -571 | -1.37 | 41821 | 63.1 | 66.2 | 66.3 | 61.2 |
| 2020-04-17 | 74.61 (-0.08) | 0.95 (+0.01) | 0.05 (-0.01) | -1992 | -3.76 | 601 | 1.13 | -194 | -0.37 | 52952 | 66.8 | 61.0 | 67.6 | 61.0 |
| 2020-04-10 | 74.69 (-0.11) | 0.94 (+0.09) | 0.06 (0.0) | -2835 | -5.51 | 3783 | 7.35 | -94 | -0.18 | 51497 | 61.5 | 58.8 | 63.3 | 56.9 |
| 2020-04-01 | 74.8 (-0.03) | 0.85 (+0.12) | 0.06 (0.0) | -3291 | -10.2 | -2939 | -9.11 | -149 | -0.46 | 32254 | 57.2 | 57.5 | 60.8 | 57.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 74.83 (-0.25) | 0.73 (+0.01) | 0.06 (0.0) | -8786 | -12.66 | 480 | 0.69 | 65 | 0.09 | 69402 | 59.8 | 50.8 | 61.9 | 50.5 |
| 2020-03-20 | 75.08 (-0.8) | 0.72 (+0.03) | 0.06 (-0.11) | -32304 | -28.38 | 1463 | 1.29 | -4642 | -4.08 | 113841 | 72.0 | 60.5 | 72.6 | 49.95 |
| 2020-03-13 | 75.88 (-0.35) | 0.69 (-0.01) | 0.17 (-0.02) | -16495 | -20.18 | -567 | -0.69 | -840 | -1.03 | 81732 | 61.0 | 69.1 | 69.8 | 57.4 |
| 2020-03-06 | 76.23 (-0.33) | 0.7 (+0.02) | 0.19 (-0.02) | -13793 | -29.22 | 762 | 1.61 | -1085 | -2.3 | 47212 | 71.5 | 69.0 | 73.9 | 69.0 |
| 2020-02-27 | 76.56 (-0.14) | 0.68 (0.0) | 0.21 (+0.02) | -8384 | -19.81 | 211 | 0.5 | 1012 | 2.39 | 42316 | 71.3 | 74.0 | 75.0 | 71.3 |
| 2020-02-21 | 76.7 (+0.01) | 0.68 (-0.01) | 0.19 (+0.01) | 92 | 0.27 | -538 | -1.6 | 501 | 1.49 | 33524 | 75.2 | 76.4 | 77.9 | 74.7 |
| 2020-02-14 | 76.69 (+0.01) | 0.69 (-0.02) | 0.18 (0.0) | 428 | 1.06 | -727 | -1.8 | -125 | -0.31 | 40278 | 77.4 | 73.3 | 78.5 | 73.1 |
| 2020-02-07 | 76.68 (-0.27) | 0.71 (+0.02) | 0.18 (+0.03) | -11070 | -16.41 | 868 | 1.29 | 1522 | 2.26 | 67447 | 74.8 | 72.8 | 78.1 | 70.9 |
| 2020-01-31 | 76.95 (-0.09) | 0.69 (-0.01) | 0.15 (+0.01) | -3837 | -13.43 | -820 | -2.87 | 412 | 1.44 | 28570 | 74.6 | 77.0 | 77.1 | 73.6 |
| 2020-01-20 | 77.04 (+0.01) | 0.7 (-0.01) | 0.14 (0.0) | 632 | 11.13 | -58 | -1.02 | 90 | 1.59 | 5678 | 79.0 | 79.7 | 79.7 | 78.9 |
| 2020-01-17 | 77.03 (+0.07) | 0.71 (-0.03) | 0.14 (-0.01) | 5033 | 12.11 | -1531 | -3.69 | -562 | -1.35 | 41544 | 79.3 | 79.9 | 82.2 | 78.6 |
| 2020-01-10 | 76.96 (-0.09) | 0.74 (-0.04) | 0.15 (0.0) | -4119 | -8.75 | -1710 | -3.63 | -136 | -0.29 | 47064 | 79.6 | 80.8 | 80.8 | 77.4 |
| 2020-01-03 | 77.05 (-0.01) | 0.78 (-0.01) | 0.15 (+0.01) | -494 | -2.66 | -418 | -2.25 | 581 | 3.13 | 18588 | 81.8 | 83.8 | 83.8 | 80.8 |
| 2019-12-31 | 77.06 (-0.02) | 0.79 (-0.05) | 0.14 (0.0) | -1184 | -14.21 | -122 | -1.46 | 138 | 1.66 | 8332 | 83.2 | 84.9 | 84.9 | 83.2 |
| 2019-12-27 | 77.08 (+0.23) | 0.84 (-0.03) | 0.14 (+0.01) | 8056 | 32.52 | -1217 | -4.91 | 44 | 0.18 | 24775 | 85.2 | 84.7 | 85.5 | 83.0 |
| 2019-12-20 | 76.85 (+0.14) | 0.87 (0.0) | 0.13 (0.0) | 6960 | 15.17 | 65 | 0.14 | 322 | 0.7 | 45881 | 84.6 | 85.0 | 86.0 | 83.8 |
| 2019-12-13 | 76.71 (+0.49) | 0.87 (+0.05) | 0.13 (-0.02) | 22341 | 26.5 | 2299 | 2.73 | -848 | -1.01 | 84312 | 85.2 | 80.5 | 87.6 | 79.2 |
| 2019-12-06 | 76.22 (+0.25) | 0.82 (-0.02) | 0.15 (+0.06) | 10647 | 17.05 | -919 | -1.47 | 2321 | 3.72 | 62445 | 79.7 | 75.2 | 82.5 | 74.5 |
| 2019-11-29 | 75.97 (-0.12) | 0.84 (-0.01) | 0.09 (-0.02) | -4626 | -12.12 | -402 | -1.05 | -533 | -1.4 | 38166 | 75.6 | 77.8 | 78.3 | 75.0 |
| 2019-11-22 | 76.09 (+0.04) | 0.85 (-0.02) | 0.11 (0.0) | 1452 | 4.24 | -1093 | -3.19 | -100 | -0.29 | 34234 | 77.8 | 78.2 | 80.5 | 76.8 |
| 2019-11-15 | 76.05 (+0.08) | 0.87 (-0.02) | 0.11 (-0.01) | 3969 | 18.1 | -886 | -4.04 | -395 | -1.8 | 21930 | 78.2 | 77.7 | 79.3 | 77.2 |
| 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 | |||
| 2019-11-08 | 75.97 (+0.17) | 0.89 (0.0) | 0.12 (+0.01) | 7792 | 18.87 | 288 | 0.7 | 216 | 0.52 | 41301 | 78.3 | 80.1 | 81.4 | 78.2 |
| 2019-11-01 | 75.8 (+0.42) | 0.89 (+0.01) | 0.11 (-0.01) | 17331 | 28.6 | 275 | 0.45 | -518 | -0.85 | 60594 | 80.0 | 79.1 | 80.7 | 77.3 |
| 2019-10-25 | 75.38 (+0.3) | 0.88 (+0.03) | 0.12 (0.0) | 13264 | 39.23 | 1378 | 4.08 | 120 | 0.35 | 33812 | 79.4 | 78.0 | 79.6 | 77.4 |
| 2019-10-18 | 75.08 (+0.53) | 0.85 (+0.03) | 0.12 (0.0) | 21545 | 37.16 | 1312 | 2.26 | 250 | 0.43 | 57986 | 78.0 | 74.0 | 78.3 | 73.7 |
| 2019-10-09 | 74.55 (+0.09) | 0.82 (+0.02) | 0.12 (0.0) | 3911 | 22.93 | 863 | 5.06 | -371 | -2.18 | 17055 | 72.4 | 73.4 | 74.6 | 72.3 |
| 2019-10-04 | 74.46 (+0.18) | 0.8 (+0.04) | 0.12 (-0.01) | 7860 | 20.55 | 1464 | 3.83 | -65 | -0.17 | 38244 | 72.8 | 71.0 | 73.5 | 71.0 |
| 2019-09-27 | 74.28 (+0.29) | 0.76 (-0.34) | 0.13 (-0.01) | 6165 | 16.43 | 380 | 1.01 | -701 | -1.87 | 37530 | 70.8 | 72.9 | 73.7 | 70.3 |
| 2019-09-20 | 73.99 (+0.2) | 1.1 (+0.05) | 0.14 (0.0) | 3307 | 9.06 | 1903 | 5.21 | -86 | -0.24 | 36515 | 73.3 | 72.2 | 73.4 | 71.8 |
| 2019-09-12 | 73.79 (+0.07) | 1.05 (+0.01) | 0.14 (-0.03) | 2623 | 10.84 | 374 | 1.55 | -1042 | -4.31 | 24188 | 72.0 | 72.4 | 72.5 | 70.1 |
| 2019-09-06 | 73.72 (+0.33) | 1.04 (0.0) | 0.17 (+0.03) | 11927 | 28.98 | 297 | 0.72 | 994 | 2.42 | 41152 | 71.9 | 71.8 | 72.6 | 69.3 |
| 2019-08-30 | 73.39 (+0.02) | 1.04 (-0.01) | 0.14 (+0.01) | 5359 | 15.44 | -606 | -1.75 | 831 | 2.39 | 34706 | 71.4 | 69.0 | 71.8 | 68.1 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-17 | 78.19 (+0.44) | 7.47 (+0.25) | 0.54 (+0.06) | 18569 | 9.17 | 10838 | 5.35 | 2653 | 1.31 | 202583 | 151.0 | 159.5 | 162.0 | 150.0 |
| 2024-03-29 | 77.75 (-0.28) | 7.22 (+1.31) | 0.48 (-0.03) | -14370 | -3.26 | 57240 | 12.97 | -1354 | -0.31 | 441289 | 161.0 | 139.0 | 177.0 | 137.5 |
| 2024-02-29 | 78.03 (+0.12) | 5.91 (0.0) | 0.51 (-0.01) | 4007 | 2.57 | -59 | -0.04 | -44 | -0.03 | 156124 | 139.0 | 135.0 | 144.0 | 126.5 |
| 2024-01-31 | 77.91 (+0.7) | 5.91 (+0.31) | 0.52 (+0.06) | 34207 | 14.81 | 10425 | 4.51 | 2666 | 1.15 | 230989 | 136.0 | 134.5 | 138.0 | 123.0 |
| 2023-12-29 | 77.21 (+0.84) | 5.6 (-0.13) | 0.46 (-0.04) | 34010 | 16.02 | -5522 | -2.6 | -2097 | -0.99 | 212297 | 135.0 | 127.0 | 136.5 | 125.5 |
| 2023-11-30 | 76.37 (+0.54) | 5.73 (+0.08) | 0.5 (-0.05) | 30287 | 12.44 | 3428 | 1.41 | -2090 | -0.86 | 243518 | 128.0 | 113.0 | 128.0 | 113.0 |
| 2023-10-31 | 75.83 (+0.01) | 5.65 (+0.06) | 0.55 (+0.07) | -1033 | -0.41 | 9973 | 3.94 | 3086 | 1.22 | 253375 | 113.5 | 110.5 | 118.5 | 108.5 |
| 2023-09-28 | 75.82 (-0.61) | 5.59 (+0.34) | 0.48 (-0.02) | -26917 | -11.97 | 15046 | 6.69 | -1040 | -0.46 | 224947 | 109.5 | 118.0 | 119.5 | 107.5 |
| 2023-08-31 | 76.43 (+0.57) | 5.25 (+0.13) | 0.5 (-0.11) | 23443 | 7.07 | 5540 | 1.67 | -4732 | -1.43 | 331692 | 118.0 | 114.5 | 124.5 | 104.0 |
| 2023-07-31 | 75.86 (+0.66) | 5.12 (-0.19) | 0.61 (-0.5) | 46865 | 13.02 | -11607 | -3.22 | -21958 | -6.1 | 359946 | 114.5 | 111.0 | 119.0 | 107.0 |
| 2023-06-30 | 75.2 (-1.35) | 5.31 (+1.1) | 1.11 (+0.13) | -19983 | -4.35 | 48993 | 10.67 | 5879 | 1.28 | 459314 | 110.5 | 111.5 | 128.0 | 109.0 |
| 2023-05-31 | 76.55 (+0.62) | 4.21 (+0.48) | 0.98 (+0.25) | 24879 | 6.42 | 20809 | 5.37 | 11068 | 2.86 | 387517 | 111.5 | 101.0 | 113.0 | 99.5 |
| 2023-04-28 | 75.93 (-0.91) | 3.73 (-0.37) | 0.73 (+0.08) | -39601 | -16.84 | -15859 | -6.74 | 3506 | 1.49 | 235140 | 101.0 | 113.0 | 113.0 | 99.2 |
| 2023-03-31 | 76.84 (+0.74) | 4.1 (+0.56) | 0.65 (+0.05) | 32702 | 11.66 | 20801 | 7.42 | 1934 | 0.69 | 280403 | 112.5 | 104.5 | 114.5 | 104.5 |
| 2023-02-24 | 76.1 (+1.37) | 3.54 (-0.07) | 0.6 (+0.04) | 60493 | 23.95 | -2799 | -1.11 | 1885 | 0.75 | 252559 | 106.0 | 101.0 | 107.5 | 99.3 |
| 2023-01-31 | 74.73 (+0.99) | 3.61 (+0.01) | 0.56 (+0.08) | 41873 | 25.82 | 434 | 0.27 | 3683 | 2.27 | 162160 | 100.0 | 93.3 | 106.0 | 92.3 |
| 2022-12-30 | 73.74 (-0.39) | 3.6 (+1.14) | 0.48 (-0.04) | -17206 | -5.55 | 48213 | 15.54 | -1819 | -0.59 | 310163 | 93.9 | 99.0 | 102.5 | 92.1 |
| 2022-11-30 | 74.13 (+1.91) | 2.46 (+0.02) | 0.52 (-0.1) | 85500 | 33.15 | 852 | 0.33 | -4345 | -1.68 | 257926 | 97.2 | 79.9 | 97.2 | 78.3 |
| 2022-10-31 | 72.22 (+0.25) | 2.44 (+0.26) | 0.62 (+0.1) | 13718 | 4.37 | 9609 | 3.06 | 4512 | 1.44 | 314023 | 80.4 | 78.9 | 83.5 | 71.5 |
| 2022-09-30 | 71.97 (-0.66) | 2.18 (-0.01) | 0.52 (-0.03) | -26874 | -11.09 | -421 | -0.17 | -1590 | -0.66 | 242399 | 80.1 | 83.9 | 86.7 | 77.7 |
| 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 | |||
| 2022-08-31 | 72.63 (+0.08) | 2.19 (0.0) | 0.55 (0.0) | 3988 | 2.12 | -57 | -0.03 | 107 | 0.06 | 187992 | 85.4 | 86.2 | 91.0 | 83.6 |
| 2022-07-29 | 72.55 (-0.06) | 2.19 (+0.12) | 0.55 (+0.02) | -6566 | -2.57 | 5595 | 2.19 | 732 | 0.29 | 255351 | 86.4 | 77.0 | 87.8 | 71.4 |
| 2022-06-30 | 72.61 (-1.46) | 2.07 (+0.07) | 0.53 (+0.25) | -61606 | -15.7 | -3674 | -0.94 | 11088 | 2.82 | 392517 | 76.4 | 103.5 | 106.0 | 75.6 |
| 2022-05-31 | 74.07 (-0.93) | 2.0 (+0.43) | 0.28 (+0.01) | 1878 | 0.81 | 18451 | 7.92 | 374 | 0.16 | 233074 | 104.5 | 95.8 | 104.5 | 92.6 |
| 2022-04-29 | 75.0 (-1.65) | 1.57 (+0.09) | 0.27 (-0.02) | -71671 | -32.36 | 3899 | 1.76 | -1018 | -0.46 | 221471 | 95.6 | 102.5 | 103.5 | 90.7 |
| 2022-03-31 | 76.65 (+0.04) | 1.48 (+0.2) | 0.29 (+0.15) | -27478 | -8.92 | 2868 | 0.93 | 6794 | 2.2 | 308177 | 103.5 | 100.5 | 106.0 | 95.5 |
| 2022-02-25 | 76.61 (-1.28) | 1.28 (+0.05) | 0.14 (+0.01) | -55905 | -21.21 | 2432 | 0.92 | 243 | 0.09 | 263551 | 99.3 | 100.5 | 106.0 | 99.1 |
| 2022-01-26 | 77.89 (-0.27) | 1.23 (+0.02) | 0.13 (-0.01) | -11387 | -4.25 | 899 | 0.34 | -432 | -0.16 | 268000 | 98.8 | 107.0 | 112.0 | 98.3 |
| 2021-12-30 | 78.16 (-0.42) | 1.21 (+0.03) | 0.14 (+0.03) | -18440 | -6.45 | 1144 | 0.4 | 1313 | 0.46 | 285813 | 106.5 | 101.0 | 110.0 | 100.5 |
| 2021-11-30 | 78.58 (-0.63) | 1.18 (-0.38) | 0.11 (0.0) | -29454 | -9.09 | -16927 | -5.22 | -76 | -0.02 | 324086 | 102.0 | 99.7 | 133.0 | 97.6 |
| 2021-10-29 | 79.21 (+0.33) | 1.56 (-0.08) | 0.11 (+0.03) | -76667 | -18.46 | -2848 | -0.69 | 1416 | 0.34 | 415361 | 94.6 | 107.5 | 108.5 | 92.2 |
| 2021-09-30 | 78.88 (-0.67) | 1.64 (-0.13) | 0.08 (-0.04) | -31756 | -10.91 | -4504 | -1.55 | -1874 | -0.64 | 291117 | 109.0 | 126.5 | 129.0 | 105.0 |
| 2021-08-31 | 79.55 (-0.06) | 1.77 (+0.13) | 0.12 (-0.03) | -2747 | -0.99 | 5405 | 1.94 | -1063 | -0.38 | 278181 | 128.5 | 124.0 | 133.5 | 114.0 |
| 2021-07-30 | 79.61 (+1.02) | 1.64 (-0.01) | 0.15 (+0.05) | 44162 | 15.43 | -216 | -0.08 | 2081 | 0.73 | 286169 | 122.5 | 111.5 | 124.5 | 110.0 |
| 2021-06-30 | 78.59 (+0.75) | 1.65 (+0.09) | 0.1 (+0.06) | 32763 | 12.15 | -2643 | -0.98 | 2736 | 1.01 | 269577 | 112.0 | 112.0 | 120.0 | 109.5 |
| 2021-05-31 | 77.84 (-0.61) | 1.56 (-0.12) | 0.04 (0.0) | 8639 | 2.02 | -4596 | -1.08 | -1552 | -0.36 | 427454 | 111.5 | 117.0 | 118.0 | 93.0 |
| 2021-04-29 | 78.45 (+1.62) | 1.68 (-0.05) | 0.04 (+0.02) | 71967 | 17.49 | -2147 | -0.52 | 993 | 0.24 | 411479 | 118.0 | 108.0 | 124.0 | 106.5 |
| 2021-03-31 | 76.83 (+0.21) | 1.73 (+0.08) | 0.02 (-0.02) | 12799 | 2.54 | 2771 | 0.55 | -799 | -0.16 | 503031 | 107.5 | 107.5 | 111.0 | 98.8 |
| 2021-02-26 | 76.62 (+0.1) | 1.65 (+0.17) | 0.04 (+0.01) | 4102 | 0.63 | 7501 | 1.15 | 477 | 0.07 | 649872 | 103.5 | 92.5 | 119.0 | 91.7 |
| 2021-01-29 | 76.52 (+1.62) | 1.48 (+0.4) | 0.03 (0.0) | 69812 | 7.83 | 17347 | 1.95 | -53 | -0.01 | 891861 | 92.0 | 82.0 | 109.5 | 81.8 |
| 2020-12-31 | 74.9 (+1.34) | 1.08 (-0.15) | 0.03 (-0.02) | 59059 | 10.77 | -4452 | -0.81 | -754 | -0.14 | 548610 | 81.3 | 77.7 | 83.0 | 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 | |||
| 2020-11-30 | 73.56 (+3.61) | 1.23 (+0.16) | 0.05 (-0.07) | 157907 | 28.23 | 6923 | 1.24 | -3067 | -0.55 | 559270 | 76.6 | 65.9 | 81.8 | 65.4 |
| 2020-10-30 | 69.95 (+0.01) | 1.07 (+0.24) | 0.12 (0.0) | 1661 | 0.4 | 10248 | 2.49 | -153 | -0.04 | 412130 | 63.2 | 60.1 | 67.5 | 59.7 |
| 2020-09-30 | 69.94 (-0.76) | 0.83 (+0.01) | 0.12 (-0.02) | -33592 | -14.12 | -2252 | -0.95 | -866 | -0.36 | 237945 | 59.2 | 61.0 | 63.0 | 58.2 |
| 2020-08-31 | 70.7 (-2.25) | 0.82 (+0.01) | 0.14 (-0.11) | -101930 | -27.9 | 153 | 0.04 | -4569 | -1.25 | 365366 | 61.2 | 73.5 | 74.1 | 59.5 |
| 2020-07-31 | 72.95 (+0.24) | 0.81 (+0.05) | 0.25 (+0.17) | 6751 | 1.68 | 2091 | 0.52 | 7337 | 1.82 | 402462 | 75.6 | 67.2 | 77.6 | 66.8 |
| 2020-06-30 | 72.71 (-0.04) | 0.76 (-0.15) | 0.08 (+0.03) | 3519 | 1.83 | -605 | -0.32 | 1428 | 0.74 | 192033 | 67.6 | 62.6 | 68.9 | 62.4 |
| 2020-05-29 | 72.75 (-1.8) | 0.91 (-0.05) | 0.05 (+0.01) | -28350 | -12.99 | -1963 | -0.9 | 301 | 0.14 | 218223 | 61.8 | 63.1 | 69.3 | 60.1 |
| 2020-04-30 | 74.55 (-0.32) | 0.96 (+0.11) | 0.04 (-0.02) | -14927 | -8.05 | 4820 | 2.6 | -958 | -0.52 | 185491 | 67.1 | 58.1 | 67.6 | 56.9 |
| 2020-03-31 | 74.87 (-1.69) | 0.85 (+0.17) | 0.06 (-0.15) | -71317 | -21.19 | -807 | -0.24 | -6676 | -1.98 | 336571 | 58.6 | 69.0 | 73.9 | 49.95 |
| 2020-02-27 | 76.56 (-0.39) | 0.68 (-0.01) | 0.21 (+0.06) | -18934 | -10.31 | -186 | -0.1 | 2910 | 1.59 | 183567 | 71.3 | 72.8 | 78.5 | 70.9 |
| 2020-01-31 | 76.95 (-0.11) | 0.69 (-0.1) | 0.15 (+0.01) | -2785 | -1.97 | -4537 | -3.21 | 385 | 0.27 | 141444 | 74.6 | 83.8 | 83.8 | 73.6 |
| 2019-12-31 | 77.06 (+1.09) | 0.79 (-0.05) | 0.14 (+0.05) | 46820 | 20.74 | 106 | 0.05 | 1977 | 0.88 | 225747 | 83.2 | 75.2 | 87.6 | 74.5 |
| 2019-11-29 | 75.97 (+0.23) | 0.84 (-0.04) | 0.09 (-0.03) | 10715 | 7.41 | -1901 | -1.31 | -1179 | -0.81 | 144678 | 75.6 | 79.8 | 81.4 | 75.0 |
| 2019-10-31 | 75.74 (+1.46) | 0.88 (+0.12) | 0.12 (-0.01) | 61783 | 31.1 | 5100 | 2.57 | -217 | -0.11 | 198648 | 79.5 | 71.0 | 80.7 | 71.0 |
| 2019-09-27 | 74.28 (+0.89) | 0.76 (-0.28) | 0.13 (-0.01) | 24022 | 17.23 | 2954 | 2.12 | -835 | -0.6 | 139387 | 70.8 | 71.8 | 73.7 | 69.3 |
| 2019-08-30 | 73.39 (-0.12) | 1.04 (-0.2) | 0.14 (0.0) | 581 | 0.31 | -8858 | -4.75 | 390 | 0.21 | 186467 | 71.4 | 69.0 | 71.8 | 66.4 |
| 2019-07-31 | 73.51 (+0.25) | 1.24 (+0.25) | 0.14 (-0.02) | 5288 | 2.47 | 11046 | 5.17 | -856 | -0.4 | 213770 | 69.9 | 64.0 | 71.9 | 63.8 |
| 2019-06-28 | 73.26 (-1.04) | 0.99 (+0.31) | 0.16 (+0.03) | -30512 | -19.8 | 1469 | 0.95 | 1227 | 0.8 | 154083 | 61.5 | 59.1 | 63.7 | 58.4 |
| 2019-05-31 | 74.3 () | 0.68 () | 0.13 () | -41994 | -45.91 | -9930 | -10.86 | 675 | 0.74 | 91470 | 59.8 | 61.8 | 61.9 | 57.6 |
