- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 64.15 (+0.01) | 11.71 (-0.05) | 0.89 (+0.03) | 27 | 0.52 | -492 | -9.47 | 299 | 5.75 | 5196 | 112.5 | 112.5 | 113.5 | 111.5 |
| 2024-04-17 | 64.14 (-0.32) | 11.76 (+0.09) | 0.86 (+0.01) | -670 | -6.9 | 856 | 8.81 | 42 | 0.43 | 9714 | 113.5 | 113.5 | 115.0 | 111.5 |
| 2024-04-16 | 64.46 (-0.07) | 11.67 (+0.11) | 0.85 (-0.02) | -692 | -8.78 | 991 | 12.58 | -164 | -2.08 | 7879 | 112.5 | 113.5 | 115.5 | 112.0 |
| 2024-04-15 | 64.53 (+0.08) | 11.56 (+0.11) | 0.87 (0.0) | 2067 | 18.7 | 1119 | 10.12 | 35 | 0.32 | 11052 | 115.5 | 116.0 | 116.5 | 114.0 |
| 2024-04-12 | 64.45 (-0.12) | 11.45 (+0.02) | 0.87 (+0.01) | -1619 | -20.62 | 151 | 1.92 | 58 | 0.74 | 7852 | 117.5 | 118.5 | 118.5 | 115.5 |
| 2024-04-11 | 64.57 (-0.33) | 11.43 (+0.02) | 0.86 (+0.02) | -2335 | -26.15 | 162 | 1.81 | 221 | 2.48 | 8928 | 117.5 | 118.0 | 119.5 | 117.0 |
| 2024-04-10 | 64.9 (+0.41) | 11.41 (-0.19) | 0.84 (-0.07) | 3529 | 21.28 | -1736 | -10.47 | -664 | -4.0 | 16581 | 119.0 | 124.0 | 124.0 | 118.0 |
| 2024-04-09 | 64.49 (-0.09) | 11.6 (-0.08) | 0.91 (-0.03) | 199 | 1.27 | -798 | -5.09 | -295 | -1.88 | 15673 | 123.5 | 124.0 | 125.5 | 121.0 |
| 2024-04-08 | 64.58 (+0.21) | 11.68 (-0.01) | 0.94 (-0.16) | 2129 | 11.22 | -95 | -0.5 | -1488 | -7.84 | 18971 | 125.5 | 128.5 | 128.5 | 121.5 |
| 2024-04-03 | 64.37 (-0.16) | 11.69 (+0.09) | 1.1 (+0.14) | -3445 | -16.53 | 826 | 3.96 | 1275 | 6.12 | 20836 | 129.5 | 130.0 | 133.5 | 128.5 |
| 2024-04-02 | 64.53 (+0.53) | 11.6 (+0.06) | 0.96 (+0.06) | 3005 | 7.22 | 577 | 1.39 | 533 | 1.28 | 41642 | 132.0 | 131.5 | 134.0 | 127.5 |
| 2024-04-01 | 64.0 (+0.12) | 11.54 (+0.06) | 0.9 (+0.2) | -1589 | -5.52 | 588 | 2.04 | 1902 | 6.61 | 28770 | 126.5 | 126.5 | 134.0 | 125.0 |
| 2024-03-29 | 63.88 (+0.05) | 11.48 (+0.09) | 0.7 (-0.03) | -286 | -1.45 | 825 | 4.18 | -249 | -1.26 | 19734 | 125.0 | 126.0 | 127.5 | 123.5 |
| 2024-03-28 | 63.83 (-0.3) | 11.39 (+0.14) | 0.73 (+0.09) | -3717 | -9.57 | 1411 | 3.63 | 861 | 2.22 | 38821 | 125.0 | 116.0 | 127.0 | 115.0 |
| 2024-03-27 | 64.13 (-0.07) | 11.25 (+0.08) | 0.64 (+0.08) | -811 | -9.85 | 698 | 8.48 | 729 | 8.85 | 8234 | 115.5 | 110.0 | 117.0 | 110.0 |
| 2024-03-26 | 64.2 (+0.09) | 11.17 (+0.08) | 0.56 (-0.03) | 655 | 10.76 | 762 | 12.52 | -237 | -3.89 | 6088 | 111.0 | 111.5 | 113.0 | 109.5 |
| 2024-03-25 | 64.11 (-0.15) | 11.09 (+0.08) | 0.59 (0.0) | -1282 | -16.7 | 808 | 10.52 | 17 | 0.22 | 7677 | 112.5 | 116.0 | 116.0 | 112.0 |
| 2024-03-22 | 64.26 (+0.32) | 11.01 (+0.26) | 0.59 (+0.01) | 597 | 5.36 | 2377 | 21.34 | 8 | 0.07 | 11141 | 115.0 | 113.0 | 116.0 | 112.0 |
| 2024-03-21 | 63.94 (-0.19) | 10.75 (+0.1) | 0.58 (+0.02) | -1684 | -19.4 | 1008 | 11.61 | 265 | 3.05 | 8679 | 113.0 | 112.0 | 113.0 | 110.0 |
| 2024-03-20 | 64.13 (+0.16) | 10.65 (+0.1) | 0.56 (+0.02) | 1425 | 10.82 | 975 | 7.4 | 123 | 0.93 | 13172 | 111.0 | 108.5 | 112.0 | 108.0 |
| 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 | |||
| 2024-03-19 | 63.97 (+0.09) | 10.55 (+0.04) | 0.54 (-0.01) | -244 | -4.01 | 299 | 4.91 | -58 | -0.95 | 6084 | 107.5 | 105.5 | 109.0 | 105.0 |
| 2024-03-18 | 63.88 (-0.07) | 10.51 (+0.1) | 0.55 (-0.02) | -872 | -19.29 | 983 | 21.74 | -196 | -4.34 | 4521 | 106.5 | 105.5 | 107.0 | 104.0 |
| 2024-03-15 | 63.95 (-0.31) | 10.41 (+0.1) | 0.57 (+0.01) | 134 | 1.02 | 912 | 6.96 | 64 | 0.49 | 13099 | 106.5 | 104.5 | 108.5 | 103.5 |
| 2024-03-14 | 64.26 (+0.11) | 10.31 (+0.05) | 0.56 (-0.01) | 1298 | 10.87 | 507 | 4.24 | -70 | -0.59 | 11944 | 106.0 | 107.0 | 107.5 | 103.5 |
| 2024-03-13 | 64.15 (+0.34) | 10.26 (+0.13) | 0.57 (-0.03) | 2346 | 12.23 | 1213 | 6.33 | -320 | -1.67 | 19175 | 108.0 | 108.5 | 110.0 | 106.0 |
| 2024-03-12 | 63.81 (+0.06) | 10.13 (+0.03) | 0.6 (0.0) | 1037 | 18.17 | 288 | 5.05 | 26 | 0.46 | 5708 | 104.0 | 101.0 | 104.0 | 101.0 |
| 2024-03-11 | 63.75 (+0.11) | 10.1 (-0.02) | 0.6 (0.0) | 770 | 30.07 | -126 | -4.92 | 34 | 1.33 | 2561 | 101.0 | 100.0 | 101.5 | 99.3 |
| 2024-03-08 | 63.64 (0.0) | 10.12 (-0.02) | 0.6 (-0.01) | -135 | -4.78 | -200 | -7.09 | -70 | -2.48 | 2822 | 99.2 | 100.0 | 101.0 | 99.1 |
| 2024-03-07 | 63.64 (+0.41) | 10.14 (+0.03) | 0.61 (0.0) | 435 | 16.33 | 287 | 10.78 | -44 | -1.65 | 2663 | 100.5 | 100.5 | 101.0 | 99.8 |
| 2024-03-06 | 63.23 (-0.08) | 10.11 (+0.04) | 0.61 (0.0) | -229 | -7.24 | 329 | 10.4 | -43 | -1.36 | 3163 | 100.5 | 101.0 | 101.0 | 99.9 |
| 2024-03-05 | 63.31 (+0.24) | 10.07 (+0.03) | 0.61 (-0.01) | 153 | 5.5 | 320 | 11.5 | -38 | -1.37 | 2783 | 101.5 | 100.5 | 101.5 | 100.0 |
| 2024-03-04 | 63.07 (-0.06) | 10.04 (+0.07) | 0.62 (-0.01) | -539 | -20.51 | 621 | 23.63 | -81 | -3.08 | 2628 | 100.5 | 99.6 | 100.5 | 99.6 |
| 2024-03-01 | 63.13 (-0.06) | 9.97 (+0.02) | 0.63 (0.0) | -728 | -29.12 | 255 | 10.2 | -39 | -1.56 | 2500 | 99.4 | 100.0 | 100.5 | 99.1 |
| 2024-02-29 | 63.19 (+0.07) | 9.95 (-0.02) | 0.63 (0.0) | 512 | 12.04 | -221 | -5.2 | -4 | -0.09 | 4251 | 100.5 | 99.6 | 100.5 | 99.2 |
| 2024-02-27 | 63.12 (+0.11) | 9.97 (0.0) | 0.63 (0.0) | 688 | 32.5 | -32 | -1.51 | 9 | 0.43 | 2117 | 99.6 | 99.2 | 100.5 | 99.2 |
| 2024-02-26 | 63.01 (-0.05) | 9.97 (0.0) | 0.63 (0.0) | 27 | 1.38 | -25 | -1.28 | 37 | 1.9 | 1952 | 99.4 | 98.2 | 99.9 | 98.2 |
| 2024-02-23 | 63.06 (+0.02) | 9.97 (-0.01) | 0.63 (-0.01) | -66 | -4.16 | -95 | -5.98 | -95 | -5.98 | 1588 | 98.4 | 99.6 | 99.6 | 98.4 |
| 2024-02-22 | 63.04 (-0.13) | 9.98 (-0.01) | 0.64 (0.0) | -157 | -8.02 | -19 | -0.97 | -48 | -2.45 | 1957 | 98.9 | 99.1 | 99.6 | 98.8 |
| 2024-02-21 | 63.17 (-0.02) | 9.99 (0.0) | 0.64 (-0.01) | -1261 | -44.2 | 6 | 0.21 | -85 | -2.98 | 2853 | 99.2 | 100.5 | 100.5 | 98.9 |
| 2024-02-20 | 63.19 (-0.14) | 9.99 (0.0) | 0.65 (0.0) | 726 | 16.73 | -28 | -0.65 | 43 | 0.99 | 4340 | 100.0 | 100.0 | 101.0 | 99.7 |
| 2024-02-19 | 63.33 (+0.04) | 9.99 (+0.01) | 0.65 (+0.02) | 357 | 12.18 | 137 | 4.68 | 178 | 6.08 | 2930 | 99.7 | 98.6 | 100.0 | 98.3 |
| 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 | |||
| 2024-02-16 | 63.29 (-0.14) | 9.98 (0.0) | 0.63 (+0.02) | -1062 | -39.45 | -1 | -0.04 | 174 | 6.46 | 2692 | 98.0 | 99.0 | 99.2 | 97.6 |
| 2024-02-15 | 63.43 (+0.02) | 9.98 (+0.01) | 0.61 (-0.01) | -91 | -3.52 | 49 | 1.9 | -53 | -2.05 | 2584 | 99.0 | 99.5 | 99.8 | 98.7 |
| 2024-02-05 | 63.41 (-0.29) | 9.97 (-0.04) | 0.62 (+0.02) | 36 | 1.34 | -372 | -13.82 | 148 | 5.5 | 2691 | 98.5 | 99.0 | 99.3 | 97.8 |
| 2024-02-02 | 63.7 (-0.2) | 10.01 (-0.05) | 0.6 (-0.02) | -453 | -14.88 | -484 | -15.9 | -148 | -4.86 | 3044 | 99.4 | 100.5 | 101.0 | 99.1 |
| 2024-02-01 | 63.9 (+0.05) | 10.06 (+0.03) | 0.62 (-0.01) | -469 | -19.74 | 252 | 10.61 | -139 | -5.85 | 2376 | 101.0 | 100.5 | 101.5 | 100.0 |
| 2024-01-31 | 63.85 (-0.14) | 10.03 (-0.01) | 0.63 (0.0) | -778 | -28.19 | -34 | -1.23 | 20 | 0.72 | 2760 | 101.0 | 100.5 | 101.5 | 100.5 |
| 2024-01-30 | 63.99 (+0.03) | 10.04 (-0.01) | 0.63 (-0.01) | -42 | -1.55 | -101 | -3.74 | -95 | -3.52 | 2701 | 101.5 | 100.5 | 102.0 | 100.5 |
| 2024-01-29 | 63.96 (-0.14) | 10.05 (+0.01) | 0.64 (0.0) | -564 | -31.9 | 28 | 1.58 | 11 | 0.62 | 1768 | 101.5 | 101.5 | 101.5 | 100.5 |
| 2024-01-26 | 64.1 (-0.08) | 10.04 (+0.01) | 0.64 (+0.01) | -532 | -17.93 | 146 | 4.92 | 35 | 1.18 | 2967 | 102.0 | 100.5 | 102.5 | 100.5 |
| 2024-01-25 | 64.18 (-0.13) | 10.03 (+0.01) | 0.63 (-0.01) | 150 | 6.78 | 66 | 2.98 | -107 | -4.84 | 2212 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2024-01-24 | 64.31 (-0.1) | 10.02 (0.0) | 0.64 (-0.01) | -562 | -20.89 | -13 | -0.48 | -38 | -1.41 | 2690 | 101.0 | 101.5 | 102.0 | 100.5 |
| 2024-01-23 | 64.41 (+0.01) | 10.02 (+0.02) | 0.65 (0.0) | 126 | 4.26 | 242 | 8.19 | 2 | 0.07 | 2955 | 102.5 | 101.5 | 102.5 | 101.0 |
| 2024-01-22 | 64.4 (-0.05) | 10.0 (+0.34) | 0.65 (0.0) | -464 | -17.13 | 124 | 4.58 | -31 | -1.14 | 2709 | 101.5 | 102.0 | 102.5 | 100.5 |
| 2024-01-19 | 64.45 (-0.16) | 9.66 (+0.06) | 0.65 (-0.01) | -534 | -11.49 | 547 | 11.77 | -70 | -1.51 | 4648 | 102.0 | 100.0 | 102.0 | 99.3 |
| 2024-01-18 | 64.61 (+1.13) | 9.6 (+0.04) | 0.66 (-0.03) | -1538 | -21.74 | 411 | 5.81 | -292 | -4.13 | 7074 | 99.8 | 100.0 | 100.5 | 98.5 |
| 2024-01-17 | 63.48 (-0.08) | 9.56 (+0.09) | 0.69 (+0.09) | -2177 | -58.73 | 815 | 21.99 | 885 | 23.87 | 3707 | 101.5 | 102.0 | 102.5 | 100.0 |
| 2024-01-16 | 63.56 (-0.11) | 9.47 (+0.08) | 0.6 (+0.09) | -1416 | -29.3 | 783 | 16.2 | 823 | 17.03 | 4833 | 103.0 | 101.5 | 103.0 | 101.0 |
| 2024-01-15 | 63.67 (-0.04) | 9.39 (0.0) | 0.51 (+0.03) | -293 | -9.53 | 60 | 1.95 | 286 | 9.3 | 3074 | 102.0 | 102.0 | 103.0 | 102.0 |
| 2024-01-12 | 63.71 (+0.34) | 9.39 (+0.06) | 0.48 (+0.01) | -436 | -12.98 | 537 | 15.98 | 126 | 3.75 | 3360 | 102.0 | 103.0 | 103.5 | 102.0 |
| 2024-01-11 | 63.37 (+0.13) | 9.33 (0.0) | 0.47 (0.0) | -65 | -2.82 | 18 | 0.78 | -10 | -0.43 | 2305 | 104.0 | 103.5 | 104.0 | 102.5 |
| 2024-01-10 | 63.24 (+0.04) | 9.33 (+0.01) | 0.47 (-0.02) | -534 | -17.15 | 35 | 1.12 | -187 | -6.01 | 3113 | 103.0 | 105.0 | 105.5 | 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 | |||
| 2024-01-09 | 63.2 (+0.12) | 9.32 (+0.12) | 0.49 (+0.01) | -865 | -15.33 | 1176 | 20.84 | 77 | 1.36 | 5642 | 106.5 | 108.5 | 108.5 | 103.5 |
| 2024-01-08 | 63.08 (-0.15) | 9.2 (+0.1) | 0.48 (+0.02) | -1416 | -40.35 | 984 | 28.04 | 139 | 3.96 | 3509 | 109.0 | 110.0 | 110.5 | 108.5 |
| 2024-01-05 | 63.23 (-0.07) | 9.1 (+0.14) | 0.46 (0.0) | -1368 | -38.92 | 1272 | 36.19 | 35 | 1.0 | 3515 | 110.0 | 110.5 | 111.0 | 109.0 |
| 2024-01-04 | 63.3 (+0.19) | 8.96 (+0.08) | 0.46 (+0.01) | 834 | 17.65 | 738 | 15.62 | 97 | 2.05 | 4726 | 110.0 | 109.0 | 111.0 | 108.5 |
| 2024-01-03 | 63.11 (+0.59) | 8.88 (+0.04) | 0.45 (+0.03) | 844 | 26.16 | 441 | 13.67 | 314 | 9.73 | 3226 | 108.5 | 108.0 | 109.5 | 108.0 |
| 2024-01-02 | 62.52 (+0.14) | 8.84 (+0.03) | 0.42 (+0.01) | 925 | 20.52 | 263 | 5.84 | 50 | 1.11 | 4507 | 108.5 | 109.5 | 109.5 | 107.0 |
| 2023-12-29 | 62.38 (-0.07) | 8.81 (+0.02) | 0.41 (+0.01) | -657 | -19.19 | 146 | 4.26 | 82 | 2.39 | 3424 | 109.0 | 109.5 | 110.0 | 107.5 |
| 2023-12-28 | 62.45 (+0.24) | 8.79 (+0.03) | 0.4 (-0.02) | 2334 | 47.43 | 350 | 7.11 | -194 | -3.94 | 4921 | 109.5 | 109.0 | 110.0 | 108.5 |
| 2023-12-27 | 62.21 (-0.04) | 8.76 (+0.11) | 0.42 (-0.03) | -62 | -2.01 | 1013 | 32.78 | -217 | -7.02 | 3090 | 108.5 | 108.0 | 108.5 | 107.0 |
| 2023-12-26 | 62.25 (+0.02) | 8.65 (+0.11) | 0.45 (-0.01) | -815 | -33.72 | 1053 | 43.57 | -86 | -3.56 | 2417 | 108.0 | 108.0 | 108.5 | 107.5 |
| 2023-12-25 | 62.23 (-0.09) | 8.54 (+0.13) | 0.46 (0.0) | -782 | -38.37 | 1197 | 58.73 | -63 | -3.09 | 2038 | 108.0 | 107.5 | 108.0 | 106.5 |
| 2023-12-22 | 62.32 (-0.18) | 8.41 (+0.22) | 0.46 (+0.01) | -1568 | -41.36 | 2083 | 54.95 | 89 | 2.35 | 3791 | 107.5 | 108.0 | 108.0 | 106.5 |
| 2023-12-21 | 62.5 (-0.22) | 8.19 (+0.32) | 0.45 (0.0) | -3091 | -55.2 | 3008 | 53.71 | 18 | 0.32 | 5600 | 107.0 | 106.0 | 107.5 | 105.5 |
| 2023-12-20 | 62.72 (-0.29) | 7.87 (+0.31) | 0.45 (-0.01) | -2886 | -46.03 | 2966 | 47.3 | -41 | -0.65 | 6270 | 107.0 | 107.5 | 109.5 | 106.5 |
| 2023-12-19 | 63.01 (-0.27) | 7.56 (+0.31) | 0.46 (0.0) | -2395 | -37.76 | 2981 | 47.0 | -22 | -0.35 | 6342 | 107.5 | 106.5 | 107.5 | 104.0 |
| 2023-12-18 | 63.28 (-0.26) | 7.25 (+0.28) | 0.46 (0.0) | -2342 | -54.11 | 2657 | 61.39 | -3 | -0.07 | 4328 | 107.0 | 107.5 | 108.0 | 105.5 |
| 2023-12-15 | 63.54 (-0.08) | 6.97 (+0.14) | 0.46 (0.0) | -754 | -18.2 | 1297 | 31.31 | -18 | -0.43 | 4143 | 106.5 | 107.5 | 108.0 | 106.0 |
| 2023-12-14 | 63.62 (+0.11) | 6.83 (+0.04) | 0.46 (-0.02) | 899 | 38.42 | 329 | 14.06 | -194 | -8.29 | 2340 | 107.0 | 106.5 | 107.0 | 105.5 |
| 2023-12-13 | 63.51 (-0.03) | 6.79 (+0.05) | 0.48 (-0.02) | -413 | -16.27 | 471 | 18.55 | -156 | -6.14 | 2539 | 106.0 | 107.5 | 107.5 | 105.0 |
| 2023-12-12 | 63.54 (+0.27) | 6.74 (+0.04) | 0.5 (0.0) | 2354 | 58.09 | 407 | 10.04 | 6 | 0.15 | 4052 | 106.5 | 105.0 | 106.5 | 104.5 |
| 2023-12-11 | 63.27 (+0.16) | 6.7 (0.0) | 0.5 (+0.01) | 1436 | 35.94 | 37 | 0.93 | 10 | 0.25 | 3996 | 104.5 | 103.5 | 105.5 | 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 | |||
| 2023-12-08 | 63.11 (-0.12) | 6.7 (+0.01) | 0.49 (-0.01) | -1157 | -33.09 | 61 | 1.74 | -33 | -0.94 | 3497 | 103.0 | 104.5 | 104.5 | 102.0 |
| 2023-12-07 | 63.23 (+0.01) | 6.69 (0.0) | 0.5 (0.0) | 83 | 4.55 | 52 | 2.85 | -2 | -0.11 | 1826 | 103.5 | 103.0 | 104.5 | 103.0 |
| 2023-12-06 | 63.22 (-0.01) | 6.69 (+0.02) | 0.5 (0.0) | 13 | 0.85 | 165 | 10.81 | -40 | -2.62 | 1527 | 102.5 | 103.0 | 103.5 | 102.0 |
| 2023-12-05 | 63.23 (-0.01) | 6.67 (+0.02) | 0.5 (0.0) | 56 | 2.98 | 213 | 11.34 | 16 | 0.85 | 1879 | 103.0 | 102.5 | 103.0 | 102.0 |
| 2023-12-04 | 63.24 (+0.1) | 6.65 (+0.03) | 0.5 (0.0) | 879 | 32.56 | 218 | 8.07 | 44 | 1.63 | 2700 | 103.0 | 103.5 | 104.0 | 102.0 |
| 2023-12-01 | 63.14 (+0.01) | 6.62 (0.0) | 0.5 (0.0) | 101 | 5.48 | 60 | 3.26 | -36 | -1.95 | 1843 | 103.0 | 103.0 | 103.5 | 102.5 |
| 2023-11-30 | 63.13 (+0.03) | 6.62 (0.0) | 0.5 (-0.01) | -35 | -0.8 | 15 | 0.34 | -138 | -3.15 | 4387 | 103.5 | 104.0 | 104.0 | 102.0 |
| 2023-11-29 | 63.1 (+0.05) | 6.62 (-0.01) | 0.51 (-0.01) | 329 | 10.83 | -151 | -4.97 | -56 | -1.84 | 3038 | 104.5 | 104.5 | 104.5 | 103.0 |
| 2023-11-28 | 63.05 (+0.14) | 6.63 (0.0) | 0.52 (0.0) | 1370 | 56.54 | 20 | 0.83 | -18 | -0.74 | 2423 | 104.5 | 103.5 | 105.0 | 103.5 |
| 2023-11-27 | 62.91 (-0.01) | 6.63 (0.0) | 0.52 (-0.02) | 148 | 5.01 | 19 | 0.64 | -136 | -4.61 | 2952 | 103.0 | 105.5 | 106.0 | 103.0 |
| 2023-11-24 | 62.92 (+0.1) | 6.63 (0.0) | 0.54 (-0.01) | 1539 | 40.22 | 4 | 0.1 | -110 | -2.88 | 3826 | 105.0 | 107.0 | 107.5 | 104.5 |
| 2023-11-23 | 62.82 (+0.4) | 6.63 (+0.01) | 0.55 (+0.01) | 3984 | 67.22 | 75 | 1.27 | 109 | 1.84 | 5927 | 106.0 | 103.0 | 106.0 | 103.0 |
| 2023-11-22 | 62.42 (+0.04) | 6.62 (0.0) | 0.54 (0.0) | 417 | 25.36 | -9 | -0.55 | -5 | -0.3 | 1644 | 103.0 | 103.0 | 103.5 | 102.0 |
| 2023-11-21 | 62.38 (+0.17) | 6.62 (-0.02) | 0.54 (-0.02) | 1451 | 38.11 | -241 | -6.33 | -165 | -4.33 | 3807 | 104.0 | 103.0 | 104.0 | 101.5 |
| 2023-11-20 | 62.21 (+0.08) | 6.64 (+0.01) | 0.56 (-0.01) | 80 | 2.31 | 146 | 4.21 | -117 | -3.38 | 3465 | 102.0 | 104.5 | 104.5 | 101.5 |
| 2023-11-17 | 62.13 (+0.1) | 6.63 (0.0) | 0.57 (+0.05) | 1095 | 37.45 | -31 | -1.06 | 467 | 15.97 | 2924 | 104.5 | 104.0 | 104.5 | 103.5 |
| 2023-11-16 | 62.03 (+0.1) | 6.63 (0.0) | 0.52 (0.0) | 786 | 34.11 | 32 | 1.39 | -63 | -2.73 | 2304 | 103.5 | 104.0 | 104.0 | 102.5 |
| 2023-11-15 | 61.93 (+0.1) | 6.63 (-0.01) | 0.52 (-0.01) | 1007 | 41.8 | -109 | -4.52 | -9 | -0.37 | 2409 | 103.5 | 104.0 | 104.0 | 102.5 |
| 2023-11-14 | 61.83 (+0.06) | 6.64 (0.0) | 0.53 (+0.01) | 465 | 22.93 | 30 | 1.48 | 52 | 2.56 | 2028 | 102.5 | 103.0 | 103.5 | 101.5 |
| 2023-11-13 | 61.77 (+0.06) | 6.64 (+0.01) | 0.52 (-0.01) | 644 | 31.43 | 73 | 3.56 | -63 | -3.07 | 2049 | 103.0 | 103.0 | 103.5 | 102.0 |
| 2023-11-10 | 61.71 (-0.01) | 6.63 (-0.01) | 0.53 (0.0) | 205 | 10.73 | -128 | -6.7 | -38 | -1.99 | 1911 | 102.0 | 103.0 | 103.5 | 101.5 |
| 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 | |||
| 2023-11-09 | 61.72 (-0.05) | 6.64 (+0.02) | 0.53 (0.0) | 884 | 35.21 | 251 | 10.0 | 7 | 0.28 | 2511 | 103.5 | 103.0 | 104.0 | 102.0 |
| 2023-11-08 | 61.77 (+0.13) | 6.62 (+0.03) | 0.53 (+0.01) | 1606 | 48.4 | 233 | 7.02 | 142 | 4.28 | 3318 | 103.0 | 102.5 | 104.0 | 101.5 |
| 2023-11-07 | 61.64 (+0.14) | 6.59 (+0.01) | 0.52 (+0.01) | 1029 | 31.68 | 110 | 3.39 | 11 | 0.34 | 3248 | 101.5 | 101.5 | 101.5 | 100.0 |
| 2023-11-06 | 61.5 (+0.05) | 6.58 (+0.01) | 0.51 (-0.01) | 437 | 10.79 | 72 | 1.78 | -27 | -0.67 | 4049 | 102.5 | 100.5 | 102.5 | 98.8 |
| 2023-11-03 | 61.45 (-0.02) | 6.57 (+0.01) | 0.52 (0.0) | -558 | -21.35 | 126 | 4.82 | 1 | 0.04 | 2613 | 99.6 | 101.0 | 101.0 | 98.7 |
| 2023-11-02 | 61.47 (+0.13) | 6.56 (+0.09) | 0.52 (-0.01) | 1228 | 26.99 | 895 | 19.67 | -96 | -2.11 | 4550 | 101.0 | 97.8 | 101.5 | 97.7 |
| 2023-11-01 | 61.34 (-0.04) | 6.47 (+0.03) | 0.53 (+0.01) | -754 | -33.45 | 253 | 11.22 | 66 | 2.93 | 2254 | 97.5 | 98.0 | 98.0 | 95.6 |
| 2023-10-31 | 61.38 (+0.05) | 6.44 (+0.04) | 0.52 (+0.02) | 41 | 2.0 | 334 | 16.31 | 148 | 7.23 | 2048 | 97.5 | 96.6 | 97.8 | 96.6 |
| 2023-10-30 | 61.33 (+0.01) | 6.4 (+0.01) | 0.5 (0.0) | -134 | -8.89 | 106 | 7.03 | 49 | 3.25 | 1508 | 96.5 | 98.0 | 98.0 | 96.1 |
| 2023-10-27 | 61.32 (0.0) | 6.39 (+0.02) | 0.5 (0.0) | -68 | -4.46 | 191 | 12.52 | 24 | 1.57 | 1525 | 98.0 | 96.4 | 98.0 | 96.2 |
| 2023-10-26 | 61.32 (-0.13) | 6.37 (-0.27) | 0.5 (+0.03) | -1440 | -46.33 | 401 | 12.9 | 232 | 7.46 | 3108 | 95.9 | 98.0 | 98.1 | 95.6 |
| 2023-10-25 | 61.45 (-0.2) | 6.64 (0.0) | 0.47 (+0.01) | -222 | -7.24 | -28 | -0.91 | 70 | 2.28 | 3067 | 99.0 | 96.8 | 99.5 | 96.1 |
| 2023-10-24 | 61.65 (+0.13) | 6.64 (+0.01) | 0.46 (0.0) | 1048 | 39.59 | 88 | 3.32 | 26 | 0.98 | 2647 | 96.4 | 95.3 | 96.4 | 93.5 |
| 2023-10-23 | 61.52 (-0.06) | 6.63 (+0.01) | 0.46 (+0.02) | -915 | -29.38 | 85 | 2.73 | 224 | 7.19 | 3114 | 95.2 | 96.0 | 97.4 | 94.9 |
| 2023-10-20 | 61.58 (-0.04) | 6.62 (0.0) | 0.44 (+0.02) | -492 | -27.78 | 20 | 1.13 | 193 | 10.9 | 1771 | 97.8 | 98.0 | 98.2 | 97.2 |
| 2023-10-19 | 61.62 (-0.13) | 6.62 (+0.01) | 0.42 (+0.05) | -1470 | -47.16 | 103 | 3.3 | 476 | 15.27 | 3117 | 98.5 | 101.0 | 101.0 | 98.4 |
| 2023-10-18 | 61.75 (+0.03) | 6.61 (-0.02) | 0.37 (+0.09) | 257 | 9.66 | -190 | -7.14 | 869 | 32.66 | 2661 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2023-10-17 | 61.72 (-0.15) | 6.63 (-0.01) | 0.28 (+0.05) | -840 | -35.88 | -83 | -3.55 | 395 | 16.87 | 2341 | 100.5 | 102.5 | 102.5 | 100.5 |
| 2023-10-16 | 61.87 (+0.05) | 6.64 (+0.02) | 0.23 (+0.03) | 345 | 16.86 | 156 | 7.62 | 326 | 15.93 | 2046 | 102.0 | 101.0 | 102.0 | 100.5 |
| 2023-10-13 | 61.82 (+0.08) | 6.62 (0.0) | 0.2 (+0.02) | 472 | 21.22 | -1 | -0.04 | 221 | 9.94 | 2224 | 101.5 | 100.0 | 101.5 | 99.8 |
| 2023-10-12 | 61.74 (-0.06) | 6.62 (+0.01) | 0.18 (+0.01) | -469 | -18.67 | 44 | 1.75 | 41 | 1.63 | 2512 | 101.0 | 100.5 | 101.0 | 99.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 61.8 (0.0) | 6.61 (-0.02) | 0.17 (+0.01) | 828 | 27.66 | -116 | -3.88 | 93 | 3.11 | 2993 | 100.5 | 99.9 | 100.5 | 98.9 |
| 2023-10-06 | 61.8 (+0.02) | 6.63 (+0.01) | 0.16 (+0.01) | 24 | 2.93 | 72 | 8.78 | 110 | 13.41 | 820 | 98.5 | 98.2 | 98.6 | 98.0 |
| 2023-10-05 | 61.78 (-0.05) | 6.62 (+0.02) | 0.15 (0.0) | 159 | 8.71 | 185 | 10.14 | 41 | 2.25 | 1825 | 98.0 | 97.4 | 99.3 | 97.4 |
| 2023-10-04 | 61.83 (-0.07) | 6.6 (+0.03) | 0.15 (+0.01) | -968 | -41.78 | 286 | 12.34 | 66 | 2.85 | 2317 | 97.4 | 97.4 | 97.7 | 97.0 |
| 2023-10-03 | 61.9 (-0.05) | 6.57 (+0.02) | 0.14 (+0.02) | -651 | -44.47 | 200 | 13.66 | 222 | 15.16 | 1464 | 98.4 | 99.5 | 99.6 | 98.2 |
| 2023-10-02 | 61.95 (+0.01) | 6.55 (+0.03) | 0.12 (0.0) | -87 | -8.48 | 289 | 28.17 | -10 | -0.97 | 1026 | 99.8 | 99.5 | 99.8 | 99.2 |
| 2023-09-28 | 61.94 (-0.03) | 6.52 (+0.03) | 0.12 (-0.01) | -149 | -10.14 | 239 | 16.27 | -81 | -5.51 | 1469 | 98.4 | 98.0 | 99.6 | 98.0 |
| 2023-09-27 | 61.97 (-0.15) | 6.49 (+0.02) | 0.13 (+0.01) | -434 | -32.12 | 165 | 12.21 | 24 | 1.78 | 1351 | 97.6 | 97.4 | 98.7 | 97.2 |
| 2023-09-26 | 62.12 (-0.3) | 6.47 (+0.02) | 0.12 (0.0) | -308 | -17.12 | 213 | 11.84 | 46 | 2.56 | 1799 | 98.3 | 99.1 | 99.6 | 97.7 |
| 2023-09-25 | 62.42 (-0.03) | 6.45 (+0.03) | 0.12 (0.0) | -234 | -18.48 | 313 | 24.72 | 17 | 1.34 | 1266 | 99.5 | 98.8 | 99.5 | 98.4 |
| 2023-09-22 | 62.45 (-0.07) | 6.42 (+0.03) | 0.12 (+0.01) | -180 | -9.58 | 258 | 13.73 | 50 | 2.66 | 1879 | 99.0 | 97.0 | 99.1 | 96.3 |
| 2023-09-21 | 62.52 (-0.2) | 6.39 (-0.01) | 0.11 (+0.02) | -1846 | -51.67 | -46 | -1.29 | 232 | 6.49 | 3573 | 97.7 | 100.5 | 100.5 | 97.7 |
| 2023-09-20 | 62.72 (-0.03) | 6.4 (+0.04) | 0.09 (0.0) | -588 | -16.32 | 312 | 8.66 | -65 | -1.8 | 3603 | 101.5 | 103.5 | 104.0 | 100.5 |
| 2023-09-19 | 62.75 (-0.01) | 6.36 (+0.05) | 0.09 (-0.02) | -422 | -8.4 | 524 | 10.43 | -113 | -2.25 | 5024 | 102.5 | 101.5 | 104.5 | 101.5 |
| 2023-09-18 | 62.76 (-0.11) | 6.31 (+0.05) | 0.11 (+0.01) | -711 | -35.25 | 448 | 22.21 | 47 | 2.33 | 2017 | 101.5 | 101.0 | 102.5 | 101.0 |
| 2023-09-15 | 62.87 (+0.06) | 6.26 (+0.02) | 0.1 (-0.03) | 539 | 11.61 | 214 | 4.61 | -327 | -7.05 | 4641 | 102.5 | 100.0 | 102.5 | 99.6 |
| 2023-09-14 | 62.81 (-0.02) | 6.24 (+0.05) | 0.13 (-0.01) | 471 | 15.55 | 505 | 16.68 | -64 | -2.11 | 3028 | 100.5 | 99.3 | 100.5 | 99.2 |
| 2023-09-13 | 62.83 (-0.03) | 6.19 (+0.02) | 0.14 (+0.04) | -544 | -16.29 | 105 | 3.14 | 422 | 12.63 | 3340 | 98.8 | 98.0 | 100.5 | 97.8 |
| 2023-09-12 | 62.86 (+0.06) | 6.17 (+0.05) | 0.1 (-0.02) | 346 | 13.58 | 495 | 19.43 | -188 | -7.38 | 2547 | 98.6 | 96.5 | 98.9 | 96.5 |
| 2023-09-11 | 62.8 (-0.06) | 6.12 (+0.06) | 0.12 (+0.01) | -741 | -42.81 | 567 | 32.76 | 113 | 6.53 | 1731 | 96.5 | 96.8 | 97.1 | 96.2 |
| 2023-09-08 | 62.86 (-0.07) | 6.06 (+0.05) | 0.11 (+0.01) | -1449 | -41.72 | 520 | 14.97 | 10 | 0.29 | 3473 | 96.5 | 97.4 | 97.5 | 95.8 |
| 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 | |||
| 2023-09-07 | 62.93 (-0.16) | 6.01 (+0.08) | 0.1 (+0.01) | -1964 | -52.12 | 748 | 19.85 | 97 | 2.57 | 3768 | 97.8 | 99.0 | 99.5 | 97.7 |
| 2023-09-06 | 63.09 (-0.08) | 5.93 (+0.06) | 0.09 (-0.02) | -551 | -17.56 | 579 | 18.46 | -123 | -3.92 | 3137 | 99.0 | 97.5 | 99.5 | 97.1 |
| 2023-09-05 | 63.17 (-0.02) | 5.87 (+0.05) | 0.11 (+0.01) | -509 | -29.05 | 426 | 24.32 | 21 | 1.2 | 1752 | 97.3 | 96.2 | 97.3 | 96.2 |
| 2023-09-04 | 63.19 (-0.06) | 5.82 (+0.04) | 0.1 (0.0) | -521 | -37.54 | 380 | 27.38 | 11 | 0.79 | 1388 | 97.0 | 96.3 | 97.0 | 96.0 |
| 2023-09-01 | 63.25 (-0.05) | 5.78 (+0.02) | 0.1 (0.0) | -663 | -43.31 | 230 | 15.02 | 15 | 0.98 | 1531 | 96.8 | 97.2 | 97.4 | 96.2 |
| 2023-08-31 | 63.3 (-0.04) | 5.76 (+0.01) | 0.1 (+0.01) | -525 | -14.64 | 104 | 2.9 | 115 | 3.21 | 3585 | 96.7 | 96.8 | 98.2 | 96.3 |
| 2023-08-30 | 63.34 (+0.08) | 5.75 (+0.02) | 0.09 (0.0) | 307 | 12.45 | 110 | 4.46 | 2 | 0.08 | 2465 | 96.8 | 95.6 | 96.8 | 95.3 |
| 2023-08-29 | 63.26 (-0.17) | 5.73 (+0.02) | 0.09 (0.0) | -1529 | -59.75 | 197 | 7.7 | 40 | 1.56 | 2559 | 95.1 | 95.8 | 95.9 | 94.8 |
| 2023-08-28 | 63.43 (-0.07) | 5.71 (+0.02) | 0.09 (+0.01) | -267 | -20.24 | 207 | 15.69 | 21 | 1.59 | 1319 | 95.9 | 95.5 | 96.6 | 95.4 |
| 2023-08-25 | 63.5 (-0.02) | 5.69 (+0.01) | 0.08 (0.0) | -189 | -12.28 | 147 | 9.55 | 55 | 3.57 | 1539 | 95.1 | 95.1 | 95.6 | 94.6 |
| 2023-08-24 | 63.52 (-0.11) | 5.68 (+0.02) | 0.08 (-0.02) | -28 | -1.85 | 163 | 10.79 | -236 | -15.62 | 1511 | 95.7 | 95.9 | 96.1 | 95.0 |
| 2023-08-23 | 63.63 (-0.03) | 5.66 (+0.02) | 0.1 (0.0) | -469 | -36.36 | 162 | 12.56 | -16 | -1.24 | 1290 | 95.3 | 95.5 | 95.5 | 95.1 |
| 2023-08-22 | 63.66 (-0.05) | 5.64 (+0.02) | 0.1 (0.0) | -538 | -30.07 | 177 | 9.89 | 9 | 0.5 | 1789 | 95.7 | 96.1 | 96.2 | 95.0 |
| 2023-08-21 | 63.71 (+0.03) | 5.62 (+0.02) | 0.1 (0.0) | -163 | -9.18 | 208 | 11.72 | 21 | 1.18 | 1775 | 95.9 | 95.3 | 96.8 | 95.3 |
| 2023-08-18 | 63.68 (-0.13) | 5.6 (+0.04) | 0.1 (+0.01) | -868 | -49.21 | 387 | 21.94 | 85 | 4.82 | 1764 | 95.1 | 95.8 | 96.2 | 95.0 |
| 2023-08-17 | 63.81 (-0.02) | 5.56 (+0.03) | 0.09 (0.0) | -586 | -21.06 | 266 | 9.56 | 26 | 0.93 | 2782 | 96.3 | 95.0 | 96.6 | 94.7 |
| 2023-08-16 | 63.83 (-0.12) | 5.53 (+0.03) | 0.09 (0.0) | -211 | -7.48 | 358 | 12.7 | -1 | -0.04 | 2820 | 96.3 | 94.2 | 96.9 | 93.6 |
| 2023-08-15 | 63.95 (-0.02) | 5.5 (+0.03) | 0.09 (0.0) | -589 | -17.88 | 277 | 8.41 | 14 | 0.43 | 3294 | 95.3 | 95.1 | 96.3 | 94.4 |
| 2023-08-14 | 63.97 (-0.27) | 5.47 (+0.04) | 0.09 (0.0) | -1425 | -31.2 | 309 | 6.76 | 11 | 0.24 | 4568 | 95.5 | 95.7 | 95.7 | 93.5 |
| 2023-08-11 | 64.24 (-0.31) | 5.43 (0.0) | 0.09 (+0.02) | -2921 | -59.5 | 65 | 1.32 | 109 | 2.22 | 4909 | 96.0 | 98.2 | 98.3 | 96.0 |
| 2023-08-10 | 64.55 (-0.25) | 5.43 (-0.01) | 0.07 (+0.02) | -2537 | -20.08 | -131 | -1.04 | 218 | 1.73 | 12637 | 98.5 | 102.0 | 102.5 | 95.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-09 | 64.8 (-0.06) | 5.44 (+0.02) | 0.05 (-0.01) | -447 | -24.35 | 208 | 11.33 | -34 | -1.85 | 1836 | 105.0 | 105.5 | 106.5 | 104.5 |
| 2023-08-08 | 64.86 (-0.03) | 5.42 (+0.05) | 0.06 (-0.01) | -390 | -19.43 | 436 | 21.72 | -130 | -6.48 | 2007 | 105.5 | 106.5 | 106.5 | 105.0 |
| 2023-08-07 | 64.89 (+0.07) | 5.37 (+0.01) | 0.07 (-0.01) | 261 | 18.78 | 160 | 11.51 | -88 | -6.33 | 1390 | 105.5 | 104.5 | 106.0 | 104.5 |
| 2023-08-04 | 64.82 (-0.05) | 5.36 (+0.03) | 0.08 (-0.01) | -492 | -29.43 | 283 | 16.93 | -115 | -6.88 | 1672 | 104.5 | 104.5 | 105.5 | 104.0 |
| 2023-08-02 | 64.87 (-0.26) | 5.33 (+0.04) | 0.09 (-0.01) | -2759 | -64.75 | 315 | 7.39 | -84 | -1.97 | 4261 | 104.5 | 106.0 | 106.5 | 104.5 |
| 2023-08-01 | 65.13 (+0.1) | 5.29 (+0.02) | 0.1 (-0.02) | 600 | 19.56 | 243 | 7.92 | -192 | -6.26 | 3067 | 106.5 | 106.0 | 107.5 | 105.5 |
| 2023-07-31 | 65.03 (-0.06) | 5.27 (+0.01) | 0.12 (-0.02) | -604 | -21.81 | 29 | 1.05 | -144 | -5.2 | 2769 | 105.0 | 106.0 | 107.0 | 105.0 |
| 2023-07-28 | 65.09 (+0.04) | 5.26 (0.0) | 0.14 (-0.03) | 229 | 13.71 | 45 | 2.69 | -318 | -19.04 | 1670 | 105.5 | 105.0 | 106.0 | 104.5 |
| 2023-07-27 | 65.05 (-0.06) | 5.26 (+0.01) | 0.17 (-0.01) | -905 | -49.4 | 77 | 4.2 | -81 | -4.42 | 1832 | 105.0 | 106.0 | 106.0 | 104.5 |
| 2023-07-26 | 65.11 (-0.05) | 5.25 (0.0) | 0.18 (-0.01) | -478 | -23.35 | 36 | 1.76 | -160 | -7.82 | 2047 | 105.5 | 106.5 | 106.5 | 105.0 |
| 2023-07-25 | 65.16 (+0.1) | 5.25 (+0.01) | 0.19 (-0.05) | 677 | 21.73 | 23 | 0.74 | -474 | -15.21 | 3116 | 106.5 | 105.5 | 106.5 | 104.5 |
| 2023-07-24 | 65.06 (+0.11) | 5.24 (-0.12) | 0.24 (-0.08) | 1030 | 30.16 | -1050 | -30.75 | -685 | -20.06 | 3415 | 105.0 | 105.5 | 105.5 | 104.0 |
| 2023-07-21 | 64.95 (+0.05) | 5.36 (-0.08) | 0.32 (-0.02) | 397 | 13.37 | -828 | -27.88 | -191 | -6.43 | 2970 | 104.5 | 105.0 | 105.5 | 104.5 |
| 2023-07-20 | 64.9 (+0.1) | 5.44 (-0.11) | 0.34 (-0.01) | 943 | 31.3 | -982 | -32.59 | -101 | -3.35 | 3013 | 105.5 | 105.5 | 107.0 | 105.0 |
| 2023-07-19 | 64.8 (+0.02) | 5.55 (-0.11) | 0.35 (-0.03) | 72 | 1.86 | -1046 | -27.08 | -317 | -8.21 | 3863 | 105.0 | 107.5 | 107.5 | 105.0 |
| 2023-07-18 | 64.78 (+0.05) | 5.66 (-0.09) | 0.38 (-0.01) | 536 | 11.57 | -903 | -19.49 | -104 | -2.24 | 4633 | 107.0 | 107.0 | 107.5 | 105.5 |
| 2023-07-17 | 64.73 (+0.1) | 5.75 (+0.01) | 0.39 (-0.03) | 355 | 14.95 | 149 | 6.28 | -227 | -9.56 | 2374 | 107.0 | 106.5 | 107.5 | 105.5 |
| 2023-07-14 | 64.63 (+0.03) | 5.74 (-0.01) | 0.42 (-0.09) | 661 | 22.56 | -77 | -2.63 | -878 | -29.97 | 2930 | 106.0 | 105.5 | 106.0 | 105.0 |
| 2023-07-13 | 64.6 (+0.01) | 5.75 (0.0) | 0.51 (-0.03) | 106 | 4.42 | -48 | -2.0 | -317 | -13.21 | 2400 | 105.0 | 105.5 | 107.0 | 105.0 |
| 2023-07-12 | 64.59 (-0.02) | 5.75 (+0.01) | 0.54 (-0.01) | -389 | -22.84 | 105 | 6.17 | -87 | -5.11 | 1703 | 105.5 | 105.5 | 105.5 | 104.5 |
| 2023-07-11 | 64.61 (-0.03) | 5.74 (+0.01) | 0.55 (-0.01) | -367 | -30.97 | 34 | 2.87 | -49 | -4.14 | 1185 | 105.5 | 106.0 | 106.0 | 105.0 |
| 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 | |||
| 2023-07-10 | 64.64 (-0.03) | 5.73 (0.0) | 0.56 (0.0) | -346 | -24.3 | 39 | 2.74 | -12 | -0.84 | 1424 | 105.0 | 105.5 | 106.0 | 104.5 |
| 2023-07-07 | 64.67 (-0.01) | 5.73 (+0.01) | 0.56 (+0.01) | -259 | -13.76 | 115 | 6.11 | 48 | 2.55 | 1882 | 105.0 | 105.0 | 105.5 | 104.0 |
| 2023-07-06 | 64.68 (-0.09) | 5.72 (-0.01) | 0.55 (+0.01) | -1097 | -45.11 | -67 | -2.75 | 103 | 4.24 | 2432 | 105.0 | 106.0 | 106.5 | 105.0 |
| 2023-07-05 | 64.77 (-0.01) | 5.73 (+0.02) | 0.54 (-0.02) | -82 | -4.02 | 113 | 5.54 | -154 | -7.55 | 2041 | 106.5 | 106.0 | 107.5 | 106.0 |
| 2023-07-04 | 64.78 (-0.07) | 5.71 (-0.04) | 0.56 (+0.01) | -698 | -36.26 | 441 | 22.91 | 39 | 2.03 | 1925 | 106.0 | 105.5 | 106.5 | 105.0 |
| 2023-07-03 | 64.85 (-0.04) | 5.75 (-0.01) | 0.55 (-0.01) | -309 | -18.77 | -65 | -3.95 | -38 | -2.31 | 1646 | 105.5 | 106.0 | 106.0 | 105.0 |
| 2023-06-30 | 64.89 (-0.07) | 5.76 (0.0) | 0.56 (-0.01) | 102 | 5.78 | -23 | -1.3 | -155 | -8.78 | 1765 | 105.0 | 104.5 | 105.5 | 104.5 |
| 2023-06-29 | 64.96 (-0.16) | 5.76 (-0.01) | 0.57 (0.0) | -1658 | -49.39 | -41 | -1.22 | 39 | 1.16 | 3357 | 104.5 | 106.5 | 106.5 | 104.5 |
| 2023-06-28 | 65.12 (-0.14) | 5.77 (+0.01) | 0.57 (+0.01) | -880 | -32.7 | 115 | 4.27 | 96 | 3.57 | 2691 | 105.5 | 106.5 | 106.5 | 105.5 |
| 2023-06-27 | 65.26 (-0.24) | 5.76 (+0.01) | 0.56 (0.0) | -2415 | -69.26 | 18 | 0.52 | 21 | 0.6 | 3487 | 106.0 | 109.0 | 109.0 | 106.0 |
| 2023-06-26 | 65.5 (-0.23) | 5.75 (+0.38) | 0.56 (-0.02) | -2417 | -36.41 | 3610 | 54.38 | -242 | -3.65 | 6639 | 109.0 | 106.0 | 109.5 | 105.5 |
| 2023-06-21 | 65.73 (-0.15) | 5.37 (+0.19) | 0.58 (-0.05) | -1561 | -42.03 | 1858 | 50.03 | -478 | -12.87 | 3714 | 106.5 | 106.5 | 107.5 | 105.5 |
| 2023-06-20 | 65.88 (-0.2) | 5.18 (+0.12) | 0.63 (-0.01) | -1874 | -44.99 | 1069 | 25.67 | -54 | -1.3 | 4165 | 105.5 | 107.0 | 107.0 | 105.5 |
| 2023-06-19 | 66.08 (-0.11) | 5.06 (+0.11) | 0.64 (-0.02) | -1533 | -30.78 | 1081 | 21.7 | -209 | -4.2 | 4981 | 106.5 | 107.0 | 107.0 | 106.0 |
| 2023-06-16 | 66.19 (-0.22) | 4.95 (+0.1) | 0.66 (-0.03) | -2429 | -40.04 | 928 | 15.3 | -246 | -4.06 | 6066 | 107.0 | 107.5 | 108.5 | 107.0 |
| 2023-06-15 | 66.41 (-0.03) | 4.85 (-0.02) | 0.69 (-0.03) | -609 | -24.44 | -143 | -5.74 | -280 | -11.24 | 2492 | 107.5 | 108.5 | 108.5 | 107.0 |
| 2023-06-14 | 66.44 (-0.02) | 4.87 (-0.01) | 0.72 (-0.02) | 65 | 2.99 | -118 | -5.43 | -242 | -11.14 | 2173 | 108.0 | 108.5 | 110.0 | 107.5 |
| 2023-06-13 | 66.46 (-0.03) | 4.88 (0.0) | 0.74 (-0.02) | -429 | -15.43 | -47 | -1.69 | -148 | -5.32 | 2781 | 108.5 | 108.0 | 109.0 | 107.5 |
| 2023-06-12 | 66.49 (-0.15) | 4.88 (-0.01) | 0.76 (0.0) | 103 | 2.9 | -15 | -0.42 | -54 | -1.52 | 3553 | 107.5 | 108.5 | 108.5 | 106.0 |
| 2023-06-09 | 66.64 (-0.14) | 4.89 (0.0) | 0.76 (-0.01) | -913 | -45.79 | -25 | -1.25 | -27 | -1.35 | 1994 | 107.5 | 108.5 | 108.5 | 107.0 |
| 2023-06-08 | 66.78 (-0.2) | 4.89 (0.0) | 0.77 (0.0) | -1798 | -44.74 | -11 | -0.27 | -27 | -0.67 | 4019 | 107.5 | 108.5 | 109.0 | 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 | |||
| 2023-06-07 | 66.98 (+0.03) | 4.89 (0.0) | 0.77 (-0.01) | 100 | 4.1 | -9 | -0.37 | -73 | -2.99 | 2438 | 109.5 | 108.5 | 109.5 | 108.0 |
| 2023-06-06 | 66.95 (+0.15) | 4.89 (+0.02) | 0.78 (0.0) | -236 | -9.79 | 215 | 8.92 | 17 | 0.71 | 2410 | 108.5 | 109.5 | 109.5 | 108.0 |
| 2023-06-05 | 66.8 (-0.06) | 4.87 (+0.02) | 0.78 (+0.01) | -790 | -16.52 | 148 | 3.09 | 44 | 0.92 | 4782 | 108.5 | 109.5 | 110.5 | 108.5 |
| 2023-06-02 | 66.86 (-0.18) | 4.85 (0.0) | 0.77 (+0.02) | -1810 | -34.57 | 7 | 0.13 | 231 | 4.41 | 5235 | 114.5 | 115.5 | 115.5 | 114.0 |
| 2023-06-01 | 67.04 (-0.04) | 4.85 (0.0) | 0.75 (+0.01) | -1630 | -47.63 | 15 | 0.44 | 49 | 1.43 | 3422 | 115.5 | 115.0 | 116.0 | 114.5 |
| 2023-05-31 | 67.08 (+0.01) | 4.85 (0.0) | 0.74 (0.0) | -85 | -1.56 | -51 | -0.94 | 12 | 0.22 | 5452 | 116.0 | 116.0 | 116.5 | 115.0 |
| 2023-05-30 | 67.07 (-0.01) | 4.85 (0.0) | 0.74 (0.0) | -76 | -1.83 | 9 | 0.22 | 25 | 0.6 | 4146 | 115.5 | 114.5 | 116.0 | 114.0 |
| 2023-05-29 | 67.08 (-0.01) | 4.85 (0.0) | 0.74 (+0.01) | -216 | -8.8 | 0 | 0.0 | 64 | 2.61 | 2455 | 114.5 | 114.0 | 115.0 | 114.0 |
| 2023-05-26 | 67.09 (-0.13) | 4.85 (0.0) | 0.73 (+0.02) | -1300 | -51.12 | 14 | 0.55 | 233 | 9.16 | 2543 | 114.0 | 114.0 | 114.5 | 113.0 |
| 2023-05-25 | 67.22 (0.0) | 4.85 (0.0) | 0.71 (+0.04) | 245 | 7.64 | 32 | 1.0 | 348 | 10.85 | 3206 | 113.5 | 112.5 | 114.5 | 112.5 |
| 2023-05-24 | 67.22 (-0.02) | 4.85 (+0.01) | 0.67 (+0.05) | -148 | -6.2 | 63 | 2.64 | 491 | 20.56 | 2388 | 113.0 | 111.5 | 113.5 | 111.5 |
| 2023-05-23 | 67.24 (-0.16) | 4.84 (0.0) | 0.62 (+0.05) | -1433 | -35.58 | 10 | 0.25 | 421 | 10.45 | 4027 | 112.0 | 113.5 | 113.5 | 111.0 |
| 2023-05-22 | 67.4 (-0.04) | 4.84 (0.0) | 0.57 (+0.01) | -176 | -5.54 | 12 | 0.38 | 127 | 4.0 | 3177 | 113.5 | 112.5 | 114.0 | 112.0 |
| 2023-05-19 | 67.44 (+0.11) | 4.84 (0.0) | 0.56 (+0.03) | 960 | 30.33 | 12 | 0.38 | 274 | 8.66 | 3165 | 113.0 | 110.0 | 113.0 | 109.5 |
| 2023-05-18 | 67.33 (+0.12) | 4.84 (0.0) | 0.53 (+0.05) | 945 | 19.67 | 14 | 0.29 | 503 | 10.47 | 4804 | 110.0 | 109.0 | 110.5 | 108.5 |
| 2023-05-17 | 67.21 (-0.04) | 4.84 (0.0) | 0.48 (+0.06) | -514 | -16.61 | 12 | 0.39 | 575 | 18.58 | 3094 | 107.5 | 106.5 | 108.5 | 106.5 |
| 2023-05-16 | 67.25 (-0.02) | 4.84 (0.0) | 0.42 (+0.02) | 391 | 8.25 | 6 | 0.13 | 131 | 2.76 | 4740 | 107.5 | 105.5 | 108.0 | 105.0 |
| 2023-05-15 | 67.27 (-0.05) | 4.84 (+0.01) | 0.4 (+0.01) | -372 | -22.75 | 24 | 1.47 | 130 | 7.95 | 1635 | 105.0 | 104.5 | 105.5 | 104.0 |
| 2023-05-12 | 67.32 (-0.25) | 4.83 (0.0) | 0.39 (+0.01) | -2399 | -56.41 | 20 | 0.47 | 91 | 2.14 | 4253 | 105.0 | 105.5 | 106.0 | 104.0 |
| 2023-05-11 | 67.57 (-0.51) | 4.83 (0.0) | 0.38 (+0.03) | -4959 | -39.3 | 16 | 0.13 | 241 | 1.91 | 12617 | 106.0 | 110.0 | 110.0 | 104.0 |
| 2023-05-10 | 68.08 (-0.07) | 4.83 (0.0) | 0.35 (-0.01) | -736 | -27.73 | 37 | 1.39 | -7 | -0.26 | 2654 | 114.0 | 115.0 | 115.0 | 113.0 |
| 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 | |||
| 2023-05-09 | 68.15 (+0.05) | 4.83 (+0.01) | 0.36 (0.0) | 315 | 9.41 | 12 | 0.36 | -16 | -0.48 | 3347 | 115.0 | 114.5 | 115.5 | 114.0 |
| 2023-05-08 | 68.1 (+0.22) | 4.82 (-0.04) | 0.36 (0.0) | 2053 | 47.73 | -358 | -8.32 | -3 | -0.07 | 4301 | 115.5 | 114.0 | 116.0 | 113.5 |
| 2023-05-05 | 67.88 (+0.01) | 4.86 (0.0) | 0.36 (0.0) | 356 | 29.97 | 23 | 1.94 | -2 | -0.17 | 1188 | 113.5 | 113.0 | 113.5 | 112.5 |
| 2023-05-04 | 67.87 (-0.11) | 4.86 (0.0) | 0.36 (0.0) | -257 | -14.3 | 10 | 0.56 | 17 | 0.95 | 1797 | 113.0 | 112.5 | 113.5 | 112.5 |
| 2023-05-03 | 67.98 (+0.11) | 4.86 (0.0) | 0.36 (0.0) | 1040 | 62.24 | 13 | 0.78 | -8 | -0.48 | 1671 | 112.5 | 112.0 | 113.0 | 112.0 |
| 2023-05-02 | 67.87 (+0.06) | 4.86 (-0.08) | 0.36 (0.0) | 279 | 9.2 | -832 | -27.42 | 11 | 0.36 | 3034 | 112.0 | 111.5 | 112.5 | 110.5 |
| 2023-04-28 | 67.81 (+0.04) | 4.94 (+0.01) | 0.36 (+0.01) | -74 | -2.55 | 159 | 5.48 | 36 | 1.24 | 2902 | 111.5 | 112.0 | 113.0 | 111.5 |
| 2023-04-27 | 67.77 (-0.09) | 4.93 (+0.13) | 0.35 (0.0) | -910 | -20.98 | 1229 | 28.33 | -32 | -0.74 | 4338 | 111.0 | 108.5 | 112.0 | 108.5 |
| 2023-04-26 | 67.86 (-0.09) | 4.8 (+0.14) | 0.35 (+0.02) | -2051 | -51.75 | 1278 | 32.25 | 212 | 5.35 | 3963 | 108.5 | 108.5 | 109.5 | 107.5 |
| 2023-04-25 | 67.95 (-0.2) | 4.66 (+0.13) | 0.33 (+0.02) | -1856 | -46.87 | 1246 | 31.46 | 202 | 5.1 | 3960 | 109.0 | 111.5 | 112.0 | 109.0 |
| 2023-04-24 | 68.15 (-0.25) | 4.53 (+0.13) | 0.31 (0.0) | -2451 | -60.07 | 1228 | 30.1 | 7 | 0.17 | 4080 | 110.5 | 110.5 | 111.5 | 110.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 64.15 (-0.3) | 11.71 (+0.26) | 0.89 (+0.02) | 732 | 1.64 | 2474 | 5.55 | 212 | 0.48 | 44599 | 112.0 | 116.0 | 116.5 | 109.5 |
| 2024-04-12 | 64.45 (+0.08) | 11.45 (-0.24) | 0.87 (-0.23) | 1903 | 2.8 | -2316 | -3.41 | -2168 | -3.19 | 68007 | 117.5 | 128.5 | 128.5 | 115.5 |
| 2024-04-03 | 64.37 (+0.49) | 11.69 (+0.21) | 1.1 (+0.4) | -2029 | -2.22 | 1991 | 2.18 | 3710 | 4.07 | 91248 | 129.5 | 126.5 | 134.0 | 125.0 |
| 2024-03-29 | 63.88 (-0.38) | 11.48 (+0.47) | 0.7 (+0.11) | -5441 | -6.75 | 4504 | 5.59 | 1121 | 1.39 | 80557 | 125.0 | 116.0 | 127.5 | 109.5 |
| 2024-03-22 | 64.26 (+0.31) | 11.01 (+0.6) | 0.59 (+0.02) | -778 | -1.78 | 5642 | 12.94 | 142 | 0.33 | 43599 | 115.0 | 105.5 | 116.0 | 104.0 |
| 2024-03-15 | 63.95 (+0.31) | 10.41 (+0.29) | 0.57 (-0.03) | 5585 | 10.64 | 2794 | 5.32 | -266 | -0.51 | 52489 | 106.5 | 100.0 | 110.0 | 99.3 |
| 2024-03-08 | 63.64 (+0.51) | 10.12 (+0.15) | 0.6 (-0.03) | -315 | -2.24 | 1357 | 9.65 | -276 | -1.96 | 14060 | 99.2 | 99.6 | 101.5 | 99.1 |
| 2024-03-01 | 63.13 (+0.07) | 9.97 (0.0) | 0.63 (0.0) | 499 | 4.61 | -23 | -0.21 | 3 | 0.03 | 10822 | 99.4 | 98.2 | 100.5 | 98.2 |
| 2024-02-23 | 63.06 (-0.23) | 9.97 (-0.01) | 0.63 (0.0) | -401 | -2.93 | 1 | 0.01 | -7 | -0.05 | 13670 | 98.4 | 98.6 | 101.0 | 98.3 |
| 2024-02-16 | 63.29 (-0.12) | 9.98 (+0.01) | 0.63 (+0.01) | -1153 | -21.85 | 48 | 0.91 | 121 | 2.29 | 5276 | 98.0 | 99.5 | 99.8 | 97.6 |
| 2024-02-05 | 63.41 (-0.29) | 9.97 (-0.04) | 0.62 (+0.02) | 36 | 1.34 | -372 | -13.82 | 148 | 5.5 | 2691 | 98.5 | 99.0 | 99.3 | 97.8 |
| 2024-02-02 | 63.7 (-0.4) | 10.01 (-0.03) | 0.6 (-0.04) | -2306 | -18.23 | -339 | -2.68 | -351 | -2.77 | 12651 | 99.4 | 101.5 | 102.0 | 99.1 |
| 2024-01-26 | 64.1 (-0.35) | 10.04 (+0.38) | 0.64 (-0.01) | -1282 | -9.47 | 565 | 4.17 | -139 | -1.03 | 13535 | 102.0 | 102.0 | 102.5 | 100.5 |
| 2024-01-19 | 64.45 (+0.74) | 9.66 (+0.27) | 0.65 (+0.17) | -5958 | -25.53 | 2616 | 11.21 | 1632 | 6.99 | 23338 | 102.0 | 102.0 | 103.0 | 98.5 |
| 2024-01-12 | 63.71 (+0.48) | 9.39 (+0.29) | 0.48 (+0.02) | -3316 | -18.49 | 2750 | 15.34 | 145 | 0.81 | 17932 | 102.0 | 110.0 | 110.5 | 102.0 |
| 2024-01-05 | 63.23 (+0.85) | 9.1 (+0.29) | 0.46 (+0.05) | 1235 | 7.73 | 2714 | 16.99 | 496 | 3.11 | 15974 | 110.0 | 109.5 | 111.0 | 107.0 |
| 2023-12-29 | 62.38 (+0.06) | 8.81 (+0.4) | 0.41 (-0.05) | 18 | 0.11 | 3759 | 23.65 | -478 | -3.01 | 15892 | 109.0 | 107.5 | 110.0 | 106.5 |
| 2023-12-22 | 62.32 (-1.22) | 8.41 (+1.44) | 0.46 (0.0) | -12282 | -46.64 | 13695 | 52.01 | 41 | 0.16 | 26334 | 107.5 | 107.5 | 109.5 | 104.0 |
| 2023-12-15 | 63.54 (+0.43) | 6.97 (+0.27) | 0.46 (-0.03) | 3522 | 20.63 | 2541 | 14.88 | -352 | -2.06 | 17071 | 106.5 | 103.5 | 108.0 | 103.0 |
| 2023-12-08 | 63.11 (-0.03) | 6.7 (+0.08) | 0.49 (-0.01) | -126 | -1.1 | 709 | 6.2 | -15 | -0.13 | 11432 | 103.0 | 103.5 | 104.5 | 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 | |||
| 2023-12-01 | 63.14 (+0.22) | 6.62 (-0.01) | 0.5 (-0.04) | 1913 | 13.06 | -37 | -0.25 | -384 | -2.62 | 14646 | 103.0 | 105.5 | 106.0 | 102.0 |
| 2023-11-24 | 62.92 (+0.79) | 6.63 (0.0) | 0.54 (-0.03) | 7471 | 40.01 | -25 | -0.13 | -288 | -1.54 | 18671 | 105.0 | 104.5 | 107.5 | 101.5 |
| 2023-11-17 | 62.13 (+0.42) | 6.63 (0.0) | 0.57 (+0.04) | 3997 | 34.11 | -5 | -0.04 | 384 | 3.28 | 11717 | 104.5 | 103.0 | 104.5 | 101.5 |
| 2023-11-10 | 61.71 (+0.26) | 6.63 (+0.06) | 0.53 (+0.01) | 4161 | 27.67 | 538 | 3.58 | 95 | 0.63 | 15038 | 102.0 | 100.5 | 104.0 | 98.8 |
| 2023-11-03 | 61.45 (+0.13) | 6.57 (+0.18) | 0.52 (+0.02) | -177 | -1.36 | 1714 | 13.21 | 168 | 1.29 | 12975 | 99.6 | 98.0 | 101.5 | 95.6 |
| 2023-10-27 | 61.32 (-0.26) | 6.39 (-0.23) | 0.5 (+0.06) | -1597 | -11.86 | 737 | 5.47 | 576 | 4.28 | 13463 | 98.0 | 96.0 | 99.5 | 93.5 |
| 2023-10-20 | 61.58 (-0.24) | 6.62 (0.0) | 0.44 (+0.24) | -2200 | -18.43 | 6 | 0.05 | 2259 | 18.92 | 11939 | 97.8 | 101.0 | 102.5 | 97.2 |
| 2023-10-13 | 61.82 (+0.02) | 6.62 (-0.01) | 0.2 (+0.04) | 831 | 10.75 | -73 | -0.94 | 355 | 4.59 | 7730 | 101.5 | 99.9 | 101.5 | 98.9 |
| 2023-10-06 | 61.8 (-0.14) | 6.63 (+0.11) | 0.16 (+0.04) | -1523 | -20.43 | 1032 | 13.84 | 429 | 5.76 | 7454 | 98.5 | 99.5 | 99.8 | 97.0 |
| 2023-09-28 | 61.94 (-0.51) | 6.52 (+0.1) | 0.12 (0.0) | -1125 | -19.11 | 930 | 15.8 | 6 | 0.1 | 5886 | 98.4 | 98.8 | 99.6 | 97.2 |
| 2023-09-22 | 62.45 (-0.42) | 6.42 (+0.16) | 0.12 (+0.02) | -3747 | -23.27 | 1496 | 9.29 | 151 | 0.94 | 16099 | 99.0 | 101.0 | 104.5 | 96.3 |
| 2023-09-15 | 62.87 (+0.01) | 6.26 (+0.2) | 0.1 (-0.01) | 71 | 0.46 | 1886 | 12.34 | -44 | -0.29 | 15289 | 102.5 | 96.8 | 102.5 | 96.2 |
| 2023-09-08 | 62.86 (-0.39) | 6.06 (+0.28) | 0.11 (+0.01) | -4994 | -36.94 | 2653 | 19.62 | 16 | 0.12 | 13520 | 96.5 | 96.3 | 99.5 | 95.8 |
| 2023-09-01 | 63.25 (-0.25) | 5.78 (+0.09) | 0.1 (+0.02) | -2677 | -23.36 | 848 | 7.4 | 193 | 1.68 | 11461 | 96.8 | 95.5 | 98.2 | 94.8 |
| 2023-08-25 | 63.5 (-0.18) | 5.69 (+0.09) | 0.08 (-0.02) | -1387 | -17.54 | 857 | 10.84 | -167 | -2.11 | 7906 | 95.1 | 95.3 | 96.8 | 94.6 |
| 2023-08-18 | 63.68 (-0.56) | 5.6 (+0.17) | 0.1 (+0.01) | -3679 | -24.16 | 1597 | 10.49 | 135 | 0.89 | 15230 | 95.1 | 95.7 | 96.9 | 93.5 |
| 2023-08-11 | 64.24 (-0.58) | 5.43 (+0.07) | 0.09 (+0.01) | -6034 | -26.49 | 738 | 3.24 | 75 | 0.33 | 22782 | 96.0 | 104.5 | 106.5 | 95.3 |
| 2023-08-04 | 64.82 (-0.27) | 5.36 (+0.1) | 0.08 (-0.06) | -3255 | -27.65 | 870 | 7.39 | -535 | -4.55 | 11771 | 104.5 | 106.0 | 107.5 | 104.0 |
| 2023-07-28 | 65.09 (+0.14) | 5.26 (-0.1) | 0.14 (-0.18) | 553 | 4.58 | -869 | -7.19 | -1718 | -14.22 | 12082 | 105.5 | 105.5 | 106.5 | 104.0 |
| 2023-07-21 | 64.95 (+0.32) | 5.36 (-0.38) | 0.32 (-0.1) | 2303 | 13.66 | -3610 | -21.42 | -940 | -5.58 | 16854 | 104.5 | 106.5 | 107.5 | 104.5 |
| 2023-07-14 | 64.63 (-0.04) | 5.74 (+0.01) | 0.42 (-0.14) | -335 | -3.47 | 53 | 0.55 | -1343 | -13.93 | 9644 | 106.0 | 105.5 | 107.0 | 104.5 |
| 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 | 64.67 (-0.22) | 5.73 (-0.03) | 0.56 (0.0) | -2445 | -24.63 | 537 | 5.41 | -2 | -0.02 | 9928 | 105.0 | 106.0 | 107.5 | 104.0 |
| 2023-06-30 | 64.89 (-0.84) | 5.76 (+0.39) | 0.56 (-0.02) | -7268 | -40.51 | 3679 | 20.51 | -241 | -1.34 | 17940 | 105.0 | 106.0 | 109.5 | 104.5 |
| 2023-06-21 | 65.73 (-0.46) | 5.37 (+0.42) | 0.58 (-0.08) | -4968 | -38.63 | 4008 | 31.17 | -741 | -5.76 | 12860 | 106.5 | 107.0 | 107.5 | 105.5 |
| 2023-06-16 | 66.19 (-0.45) | 4.95 (+0.06) | 0.66 (-0.1) | -3299 | -19.33 | 605 | 3.54 | -970 | -5.68 | 17067 | 107.0 | 108.5 | 110.0 | 106.0 |
| 2023-06-09 | 66.64 (-0.22) | 4.89 (+0.04) | 0.76 (-0.01) | -3637 | -23.25 | 318 | 2.03 | -66 | -0.42 | 15646 | 107.5 | 109.5 | 110.5 | 107.0 |
| 2023-06-02 | 66.86 (-0.23) | 4.85 (0.0) | 0.77 (+0.04) | -3817 | -18.43 | -20 | -0.1 | 381 | 1.84 | 20711 | 114.5 | 114.0 | 116.5 | 114.0 |
| 2023-05-26 | 67.09 (-0.35) | 4.85 (+0.01) | 0.73 (+0.17) | -2812 | -18.33 | 131 | 0.85 | 1620 | 10.56 | 15343 | 114.0 | 112.5 | 114.5 | 111.0 |
| 2023-05-19 | 67.44 (+0.12) | 4.84 (+0.01) | 0.56 (+0.17) | 1410 | 8.08 | 68 | 0.39 | 1613 | 9.25 | 17440 | 113.0 | 104.5 | 113.0 | 104.0 |
| 2023-05-12 | 67.32 (-0.56) | 4.83 (-0.03) | 0.39 (+0.03) | -5726 | -21.07 | -273 | -1.0 | 306 | 1.13 | 27172 | 105.0 | 114.0 | 116.0 | 104.0 |
| 2023-05-05 | 67.88 (+0.07) | 4.86 (-0.08) | 0.36 (0.0) | 1418 | 18.43 | -786 | -10.22 | 18 | 0.23 | 7692 | 113.5 | 111.5 | 113.5 | 110.5 |
| 2023-04-28 | 67.81 (-0.59) | 4.94 (+0.54) | 0.36 (+0.05) | -7342 | -38.15 | 5140 | 26.71 | 425 | 2.21 | 19245 | 111.5 | 110.5 | 113.0 | 107.5 |
| 2023-04-21 | 68.4 (-0.34) | 4.4 (+0.13) | 0.31 (+0.01) | -3398 | -26.39 | 1287 | 10.0 | 133 | 1.03 | 12874 | 111.0 | 113.0 | 114.0 | 110.0 |
| 2023-04-14 | 68.74 (+0.12) | 4.27 (0.0) | 0.3 (+0.03) | 969 | 6.75 | -8 | -0.06 | 228 | 1.59 | 14352 | 113.0 | 113.0 | 114.5 | 111.5 |
| 2023-04-07 | 68.62 (+0.1) | 4.27 (0.0) | 0.27 (0.0) | 899 | 17.8 | -1 | -0.02 | 32 | 0.63 | 5050 | 114.0 | 114.0 | 116.0 | 113.0 |
| 2023-03-31 | 68.52 (+0.39) | 4.27 (+0.14) | 0.27 (-0.02) | 4127 | 22.81 | -414 | -2.29 | -191 | -1.06 | 18089 | 114.0 | 111.0 | 115.0 | 110.0 |
| 2023-03-24 | 68.13 (+0.25) | 4.13 (-0.29) | 0.29 (0.0) | 2987 | 13.03 | -2757 | -12.03 | 32 | 0.14 | 22917 | 110.5 | 108.5 | 111.0 | 107.0 |
| 2023-03-17 | 67.88 (-0.88) | 4.42 (-0.35) | 0.29 (0.0) | -8763 | -20.27 | -3272 | -7.57 | -7 | -0.02 | 43241 | 109.0 | 114.0 | 115.5 | 106.0 |
| 2023-03-10 | 68.76 (-0.55) | 4.77 (-0.11) | 0.29 (+0.04) | -4545 | -16.28 | -1059 | -3.79 | 348 | 1.25 | 27921 | 114.0 | 115.0 | 119.0 | 113.0 |
| 2023-03-03 | 69.31 (+0.23) | 4.88 (0.0) | 0.25 (-0.01) | 2134 | 22.2 | 1 | 0.01 | -82 | -0.85 | 9614 | 114.5 | 112.0 | 116.0 | 112.0 |
| 2023-02-24 | 69.08 (-0.12) | 4.88 (+0.01) | 0.26 (+0.04) | -1652 | -14.0 | 92 | 0.78 | 332 | 2.81 | 11797 | 112.0 | 114.5 | 115.5 | 112.0 |
| 2023-02-17 | 69.2 (+0.22) | 4.87 (0.0) | 0.22 (-0.03) | 2160 | 19.49 | -37 | -0.33 | -218 | -1.97 | 11085 | 114.5 | 112.0 | 115.0 | 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 | |||
| 2023-02-10 | 68.98 (+0.11) | 4.87 (0.0) | 0.25 (+0.05) | 2345 | 18.31 | -22 | -0.17 | 444 | 3.47 | 12808 | 111.5 | 113.0 | 114.0 | 111.0 |
| 2023-02-03 | 68.87 (+0.11) | 4.87 (-0.05) | 0.2 (-0.01) | 1438 | 8.37 | -462 | -2.69 | -58 | -0.34 | 17190 | 112.5 | 109.5 | 114.0 | 108.0 |
| 2023-01-17 | 68.76 (-0.08) | 4.92 (-0.03) | 0.21 (+0.01) | -421 | -11.14 | -277 | -7.33 | 21 | 0.56 | 3779 | 107.0 | 107.0 | 108.0 | 106.0 |
| 2023-01-13 | 68.84 (-0.11) | 4.95 (+0.09) | 0.2 (0.0) | -866 | -5.37 | 892 | 5.53 | 44 | 0.27 | 16117 | 106.5 | 106.5 | 109.0 | 105.5 |
| 2023-01-06 | 68.95 (-0.13) | 4.86 (-0.34) | 0.2 (+0.02) | -711 | -4.98 | -3204 | -22.43 | 145 | 1.01 | 14287 | 104.5 | 105.0 | 107.5 | 103.0 |
| 2022-12-30 | 69.08 (+0.17) | 5.2 (-0.05) | 0.18 (+0.01) | 2177 | 16.59 | -1385 | -10.56 | 154 | 1.17 | 13120 | 105.0 | 108.0 | 109.0 | 103.5 |
| 2022-12-23 | 68.91 (-2.86) | 5.25 (+2.64) | 0.17 (-0.07) | -27683 | -58.56 | 24961 | 52.81 | -655 | -1.39 | 47269 | 108.0 | 113.0 | 115.0 | 107.0 |
| 2022-12-16 | 71.77 (-0.93) | 2.61 (+0.8) | 0.24 (-0.03) | -8668 | -28.78 | 7609 | 25.26 | -321 | -1.07 | 30119 | 114.5 | 115.5 | 117.0 | 112.0 |
| 2022-12-09 | 72.7 (+0.46) | 1.81 (+0.39) | 0.27 (-0.03) | 3751 | 8.71 | 3648 | 8.47 | -314 | -0.73 | 43049 | 116.0 | 122.5 | 129.0 | 113.5 |
| 2022-12-02 | 72.24 (+0.91) | 1.42 (-0.06) | 0.3 (-0.01) | 6188 | 31.92 | -506 | -2.61 | -43 | -0.22 | 19385 | 122.5 | 117.0 | 123.0 | 116.5 |
| 2022-11-25 | 71.33 (+0.13) | 1.48 (-0.04) | 0.31 (0.0) | 1722 | 13.46 | -355 | -2.78 | -68 | -0.53 | 12792 | 117.5 | 118.0 | 119.5 | 116.5 |
| 2022-11-18 | 71.2 (+1.12) | 1.52 (+0.05) | 0.31 (-0.16) | 10704 | 38.35 | 462 | 1.66 | -1500 | -5.37 | 27909 | 118.5 | 117.0 | 121.0 | 116.0 |
| 2022-11-11 | 70.08 (+0.53) | 1.47 (-0.42) | 0.47 (-0.04) | 5104 | 16.3 | -4024 | -12.85 | -371 | -1.19 | 31305 | 116.0 | 114.5 | 118.0 | 111.5 |
| 2022-11-04 | 69.55 (+0.64) | 1.89 (-0.08) | 0.51 (+0.02) | 5949 | 32.8 | -789 | -4.35 | 178 | 0.98 | 18136 | 113.0 | 106.5 | 113.0 | 104.5 |
| 2022-10-28 | 68.91 (+0.49) | 1.97 (-0.43) | 0.49 (+0.06) | 4558 | 20.17 | -4072 | -18.02 | 565 | 2.5 | 22596 | 105.5 | 105.0 | 108.0 | 101.0 |
| 2022-10-21 | 68.42 (+0.17) | 2.4 (-0.1) | 0.43 (-0.01) | 1498 | 6.26 | -869 | -3.63 | -102 | -0.43 | 23913 | 102.0 | 111.0 | 112.0 | 101.5 |
| 2022-10-14 | 68.25 (+0.25) | 2.5 (-0.1) | 0.44 (+0.04) | 2813 | 16.72 | -990 | -5.88 | 444 | 2.64 | 16827 | 111.0 | 106.0 | 111.5 | 103.0 |
| 2022-10-07 | 68.0 (+0.26) | 2.6 (-0.29) | 0.4 (+0.03) | 2247 | 13.65 | -1548 | -9.4 | 242 | 1.47 | 16463 | 109.0 | 104.0 | 111.5 | 101.5 |
| 2022-09-30 | 67.74 (-0.01) | 2.89 (-0.08) | 0.37 (-0.03) | 1847 | 7.37 | -764 | -3.05 | -249 | -0.99 | 25054 | 106.0 | 113.0 | 113.0 | 102.5 |
| 2022-09-23 | 67.75 (+0.43) | 2.97 (-0.3) | 0.4 (+0.03) | 4603 | 27.73 | -2833 | -17.06 | 270 | 1.63 | 16602 | 113.5 | 115.5 | 116.0 | 112.5 |
| 2022-09-16 | 67.32 (+0.56) | 3.27 (0.0) | 0.37 (-0.02) | 5775 | 29.54 | -4 | -0.02 | -164 | -0.84 | 19552 | 115.5 | 115.5 | 117.5 | 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 | |||
| 2022-09-08 | 66.76 (+0.27) | 3.27 (+0.02) | 0.39 (-0.02) | 1479 | 8.31 | 202 | 1.13 | -200 | -1.12 | 17800 | 114.0 | 109.5 | 114.5 | 109.0 |
| 2022-09-02 | 66.49 (+0.08) | 3.25 (-0.06) | 0.41 (-0.05) | 751 | 3.77 | -598 | -3.0 | -462 | -2.32 | 19942 | 109.0 | 110.5 | 115.0 | 109.0 |
| 2022-08-26 | 66.41 (+0.52) | 3.31 (-0.34) | 0.46 (+0.03) | 3730 | 21.61 | -3161 | -18.31 | 212 | 1.23 | 17260 | 114.0 | 115.0 | 118.0 | 112.0 |
| 2022-08-19 | 65.89 (+0.63) | 3.65 (-0.22) | 0.43 (-0.03) | 6145 | 28.85 | -2124 | -9.97 | -246 | -1.16 | 21297 | 116.0 | 117.0 | 119.0 | 115.0 |
| 2022-08-12 | 65.26 (-0.29) | 3.87 (-0.01) | 0.46 (+0.09) | -3459 | -9.2 | -132 | -0.35 | 897 | 2.38 | 37617 | 117.0 | 113.0 | 121.0 | 112.5 |
| 2022-08-05 | 65.55 (+0.12) | 3.88 (0.0) | 0.37 (+0.01) | 1739 | 9.31 | 7 | 0.04 | 62 | 0.33 | 18670 | 113.5 | 113.0 | 115.0 | 109.0 |
| 2022-07-29 | 65.43 (+0.33) | 3.88 (-0.05) | 0.36 (-0.02) | 4540 | 25.33 | -417 | -2.33 | -193 | -1.08 | 17922 | 113.0 | 112.0 | 114.5 | 110.0 |
| 2022-07-22 | 65.1 (+0.45) | 3.93 (+0.05) | 0.38 (+0.06) | 4188 | 9.15 | 443 | 0.97 | 527 | 1.15 | 45773 | 112.5 | 102.5 | 114.0 | 100.5 |
| 2022-07-15 | 64.65 (0.0) | 3.88 (-0.15) | 0.32 (+0.03) | 499 | 2.92 | -1450 | -8.49 | 298 | 1.75 | 17069 | 100.5 | 96.1 | 102.0 | 92.6 |
| 2022-07-08 | 64.65 (-0.46) | 4.03 (+0.2) | 0.29 (+0.02) | -4327 | -19.53 | 1921 | 8.67 | 238 | 1.07 | 22152 | 96.0 | 97.9 | 99.9 | 92.0 |
| 2022-07-01 | 65.11 (+0.25) | 3.83 (+0.2) | 0.27 (-0.18) | 1060 | 3.05 | 2118 | 6.08 | -1766 | -5.07 | 34807 | 95.8 | 103.5 | 107.5 | 95.5 |
| 2022-06-24 | 64.86 (+0.02) | 3.63 (+0.04) | 0.45 (+0.05) | -1802 | -8.25 | 339 | 1.55 | 493 | 2.26 | 21841 | 102.0 | 108.0 | 108.0 | 101.0 |
| 2022-06-17 | 64.84 (+0.41) | 3.59 (-0.13) | 0.4 (-0.06) | 3759 | 13.24 | -1239 | -4.37 | -583 | -2.05 | 28384 | 111.0 | 114.0 | 117.5 | 108.0 |
| 2022-06-10 | 64.43 (-0.27) | 3.72 (+0.37) | 0.46 (-0.02) | -1850 | -7.91 | 3504 | 14.98 | -186 | -0.8 | 23394 | 116.5 | 116.5 | 120.0 | 115.5 |
| 2022-06-02 | 64.7 (+0.88) | 3.35 (+1.1) | 0.48 (+0.02) | 10342 | 16.63 | 10410 | 16.74 | 229 | 0.37 | 62199 | 116.0 | 117.5 | 122.0 | 115.5 |
| 2022-05-27 | 63.82 (+0.6) | 2.25 (+0.54) | 0.46 (+0.18) | 6003 | 14.53 | 5174 | 12.53 | 1657 | 4.01 | 41301 | 114.5 | 110.0 | 117.0 | 108.5 |
| 2022-05-20 | 63.22 (+0.45) | 1.71 (+0.03) | 0.28 (-0.03) | 4582 | 27.67 | 283 | 1.71 | -215 | -1.3 | 16559 | 108.5 | 106.5 | 109.5 | 103.5 |
| 2022-05-13 | 62.77 (+0.15) | 1.68 (0.0) | 0.31 (-0.02) | 1701 | 8.81 | -12 | -0.06 | -253 | -1.31 | 19302 | 105.5 | 105.0 | 106.5 | 100.0 |
| 2022-05-06 | 62.62 (+0.17) | 1.68 (+0.04) | 0.33 (-0.01) | 1769 | 14.17 | 414 | 3.32 | -53 | -0.42 | 12487 | 108.0 | 105.0 | 110.5 | 104.5 |
| 2022-04-29 | 62.45 (-0.05) | 1.64 (+0.24) | 0.34 (-0.03) | -170 | -0.7 | 2235 | 9.22 | -306 | -1.26 | 24249 | 106.0 | 108.0 | 108.0 | 101.5 |
| 2022-04-22 | 62.5 (+0.01) | 1.4 (+0.47) | 0.37 (-0.02) | -570 | -2.14 | 4437 | 16.63 | -201 | -0.75 | 26684 | 110.5 | 104.0 | 112.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 62.49 (-0.11) | 0.93 (+0.05) | 0.39 (+0.01) | -759 | -3.07 | 473 | 1.91 | 114 | 0.46 | 24711 | 105.0 | 109.0 | 109.0 | 104.0 |
| 2022-04-08 | 62.6 (+0.01) | 0.88 (+0.04) | 0.38 (+0.01) | 746 | 3.46 | 371 | 1.72 | 114 | 0.53 | 21544 | 108.0 | 107.5 | 111.0 | 105.5 |
| 2022-04-01 | 62.59 (+0.51) | 0.84 (+0.37) | 0.37 (+0.01) | 4842 | 13.41 | 906 | 2.51 | 42 | 0.12 | 36109 | 108.5 | 109.5 | 113.5 | 106.0 |
| 2022-03-25 | 62.08 (+0.35) | 0.47 (+0.17) | 0.36 (+0.11) | 4466 | 10.28 | 1674 | 3.85 | 1054 | 2.43 | 43449 | 109.5 | 109.5 | 112.0 | 106.5 |
| 2022-03-18 | 61.73 (+1.15) | 0.3 (+0.12) | 0.25 (+0.14) | 10743 | 26.44 | 1100 | 2.71 | 1353 | 3.33 | 40633 | 107.5 | 94.7 | 108.0 | 92.6 |
| 2022-03-11 | 60.58 (-0.02) | 0.18 (+0.03) | 0.11 (+0.05) | -632 | -6.7 | 260 | 2.76 | 442 | 4.69 | 9433 | 94.4 | 93.4 | 95.3 | 90.3 |
| 2022-03-04 | 60.6 (+0.08) | 0.15 (0.0) | 0.06 (-0.01) | 402 | 6.3 | 37 | 0.58 | -106 | -1.66 | 6377 | 93.9 | 93.2 | 95.0 | 92.7 |
| 2022-02-25 | 60.52 (-0.23) | 0.15 (0.0) | 0.07 (+0.03) | -2446 | -24.41 | 42 | 0.42 | 320 | 3.19 | 10022 | 92.0 | 93.6 | 95.2 | 92.0 |
| 2022-02-18 | 60.75 (-0.11) | 0.15 (+0.01) | 0.04 (0.0) | -892 | -8.55 | 71 | 0.68 | 50 | 0.48 | 10436 | 93.6 | 93.9 | 95.1 | 91.6 |
| 2022-02-11 | 60.86 (-0.28) | 0.14 (+0.01) | 0.04 (+0.03) | -2745 | -18.53 | 59 | 0.4 | 210 | 1.42 | 14816 | 94.6 | 95.4 | 97.1 | 94.2 |
| 2022-01-26 | 61.14 (-0.4) | 0.13 (+0.01) | 0.01 (-0.03) | -3570 | -41.18 | 113 | 1.3 | -224 | -2.58 | 8669 | 94.3 | 97.0 | 97.1 | 94.2 |
| 2022-01-21 | 61.54 (+0.15) | 0.12 (+0.01) | 0.04 (-0.02) | 1513 | 13.77 | 57 | 0.52 | -206 | -1.87 | 10991 | 98.0 | 98.8 | 102.0 | 97.8 |
| 2022-01-14 | 61.39 (-0.14) | 0.11 (0.0) | 0.06 (-0.01) | -680 | -7.65 | 31 | 0.35 | -102 | -1.15 | 8889 | 99.1 | 101.5 | 103.0 | 98.2 |
| 2022-01-07 | 61.53 (+0.25) | 0.11 (0.0) | 0.07 (-0.01) | 2182 | 18.03 | -19 | -0.16 | -76 | -0.63 | 12099 | 101.5 | 101.5 | 103.5 | 100.5 |
| 2021-12-30 | 61.28 (+0.38) | 0.11 (-0.01) | 0.08 (+0.01) | 3719 | 49.68 | -69 | -0.92 | 74 | 0.99 | 7486 | 100.5 | 101.0 | 103.0 | 100.5 |
| 2021-12-24 | 60.9 (+0.06) | 0.12 (-0.01) | 0.07 (-0.01) | 1668 | 20.06 | -92 | -1.11 | -48 | -0.58 | 8317 | 101.0 | 98.0 | 101.5 | 96.9 |
| 2021-12-17 | 60.84 (-0.17) | 0.13 (-0.01) | 0.08 (-0.03) | -1334 | -11.55 | -56 | -0.48 | -320 | -2.77 | 11550 | 98.5 | 99.3 | 99.4 | 96.0 |
| 2021-12-10 | 61.01 (+0.11) | 0.14 (0.0) | 0.11 (-0.12) | 688 | 6.67 | -21 | -0.2 | -1110 | -10.77 | 10309 | 99.1 | 98.2 | 99.5 | 97.7 |
| 2021-12-03 | 60.9 (+0.02) | 0.14 (-0.1) | 0.23 (-0.01) | -59 | -0.38 | -955 | -6.15 | -153 | -0.98 | 15539 | 98.2 | 98.6 | 99.8 | 97.4 |
| 2021-11-26 | 60.88 (+0.07) | 0.24 (-0.06) | 0.24 (+0.07) | 809 | 5.95 | -577 | -4.24 | 668 | 4.91 | 13606 | 99.1 | 100.0 | 103.0 | 99.0 |
| 2021-11-19 | 60.81 (+0.07) | 0.3 (-0.07) | 0.17 (-0.19) | 864 | 4.87 | -635 | -3.58 | -1821 | -10.26 | 17753 | 100.0 | 103.5 | 104.0 | 99.3 |
| 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 | |||
| 2021-11-12 | 60.74 (+0.32) | 0.37 (-0.05) | 0.36 (+0.17) | 3165 | 15.92 | -473 | -2.38 | 1679 | 8.45 | 19878 | 96.8 | 103.0 | 104.5 | 95.8 |
| 2021-11-05 | 60.42 (+0.37) | 0.42 (+0.02) | 0.19 (+0.16) | 3668 | 16.59 | 148 | 0.67 | 1481 | 6.7 | 22114 | 104.0 | 97.4 | 105.5 | 96.2 |
| 2021-10-29 | 60.05 (+0.09) | 0.4 (0.0) | 0.03 (0.0) | 1481 | 14.93 | 1 | 0.01 | 7 | 0.07 | 9921 | 92.1 | 94.7 | 98.5 | 92.0 |
| 2021-10-22 | 59.96 (+0.03) | 0.4 (-0.04) | 0.03 (-0.02) | -97 | -1.23 | -329 | -4.17 | -175 | -2.22 | 7895 | 94.4 | 93.9 | 96.9 | 92.0 |
| 2021-10-15 | 59.93 (-0.01) | 0.44 (+0.01) | 0.05 (0.0) | -32 | -0.59 | 7 | 0.13 | -2 | -0.04 | 5437 | 93.8 | 94.0 | 94.5 | 91.2 |
| 2021-10-08 | 59.94 (-0.13) | 0.43 (-0.03) | 0.05 (0.0) | -2168 | -17.18 | -202 | -1.6 | -31 | -0.25 | 12616 | 94.3 | 95.5 | 95.9 | 90.2 |
| 2021-10-01 | 60.07 (-0.16) | 0.46 (-0.27) | 0.05 (-0.03) | -1058 | -5.87 | 147 | 0.82 | -259 | -1.44 | 18023 | 94.7 | 102.5 | 103.0 | 94.5 |
| 2021-09-24 | 60.23 (+0.34) | 0.73 (0.0) | 0.08 (-0.02) | 2603 | 19.82 | 23 | 0.18 | -176 | -1.34 | 13135 | 102.0 | 97.0 | 102.0 | 94.2 |
| 2021-09-17 | 59.89 (+0.12) | 0.73 (0.0) | 0.1 (-0.05) | 421 | 4.93 | -5 | -0.06 | -509 | -5.97 | 8531 | 97.7 | 98.9 | 99.8 | 97.0 |
| 2021-09-10 | 59.77 (+0.08) | 0.73 (0.0) | 0.15 (-0.03) | 737 | 7.83 | -76 | -0.81 | -250 | -2.66 | 9409 | 98.9 | 99.5 | 99.9 | 96.3 |
| 2021-09-03 | 59.69 (+0.04) | 0.73 (-0.03) | 0.18 (+0.01) | -688 | -3.54 | -224 | -1.15 | 46 | 0.24 | 19415 | 99.5 | 97.7 | 101.5 | 95.8 |
| 2021-08-27 | 59.65 (0.0) | 0.76 (0.0) | 0.17 (0.0) | 569 | 7.49 | 7 | 0.09 | 76 | 1.0 | 7595 | 97.3 | 96.5 | 99.0 | 96.0 |
| 2021-08-20 | 59.65 (+0.07) | 0.76 (-0.06) | 0.17 (-0.03) | 1192 | 9.0 | -620 | -4.68 | -363 | -2.74 | 13245 | 95.0 | 97.5 | 98.7 | 93.7 |
| 2021-08-13 | 59.58 (+0.13) | 0.82 (-0.14) | 0.2 (-0.1) | 1229 | 8.92 | -1296 | -9.41 | -907 | -6.58 | 13777 | 98.0 | 104.0 | 104.5 | 98.0 |
| 2021-08-06 | 59.45 (0.0) | 0.96 (-0.09) | 0.3 (+0.01) | -95 | -0.74 | -889 | -6.9 | 98 | 0.76 | 12876 | 104.0 | 105.5 | 106.5 | 103.0 |
| 2021-07-30 | 59.45 (+0.63) | 1.05 (+0.02) | 0.29 (+0.03) | 5345 | 18.33 | 180 | 0.62 | 236 | 0.81 | 29153 | 104.5 | 104.0 | 107.5 | 102.0 |
| 2021-07-23 | 58.82 (+0.22) | 1.03 (0.0) | 0.26 (-0.01) | 1879 | 8.82 | 6 | 0.03 | -42 | -0.2 | 21315 | 103.5 | 108.0 | 108.5 | 101.5 |
| 2021-07-16 | 58.6 (+0.63) | 1.03 (-0.02) | 0.27 (+0.06) | 4485 | 14.03 | -145 | -0.45 | 584 | 1.83 | 31962 | 109.0 | 106.0 | 109.0 | 104.0 |
| 2021-07-09 | 57.97 (+0.33) | 1.05 (0.0) | 0.21 (-0.01) | 1957 | 11.84 | 7 | 0.04 | -96 | -0.58 | 16523 | 105.0 | 105.0 | 107.0 | 104.0 |
| 2021-07-02 | 57.64 (-0.05) | 1.05 (+0.02) | 0.22 (+0.02) | -395 | -1.27 | -27 | -0.09 | 180 | 0.58 | 31119 | 104.0 | 106.0 | 109.0 | 102.5 |
| 2021-06-25 | 57.69 (-0.57) | 1.03 (+0.02) | 0.2 (+0.06) | -5591 | -15.78 | 227 | 0.64 | 531 | 1.5 | 35430 | 105.5 | 101.5 | 108.5 | 99.5 |
| 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 | 58.26 (-0.54) | 1.01 (+0.01) | 0.14 (+0.05) | -5489 | -30.71 | 93 | 0.52 | 502 | 2.81 | 17871 | 102.5 | 101.5 | 104.0 | 100.0 |
| 2021-06-11 | 58.8 (-0.94) | 1.0 (+0.01) | 0.09 (+0.02) | -8898 | -29.52 | 35 | 0.12 | 225 | 0.75 | 30138 | 101.5 | 97.5 | 103.5 | 94.2 |
| 2021-06-04 | 59.74 (-0.42) | 0.99 (-0.01) | 0.07 (0.0) | -3088 | -15.69 | -30 | -0.15 | -3 | -0.02 | 19678 | 97.2 | 97.0 | 99.5 | 95.2 |
| 2021-05-28 | 60.16 (-0.6) | 1.0 (+0.02) | 0.07 (+0.03) | -5143 | -16.5 | 138 | 0.44 | 230 | 0.74 | 31175 | 97.0 | 91.5 | 98.7 | 91.2 |
| 2021-05-21 | 60.76 (+0.35) | 0.98 (0.0) | 0.04 (-0.03) | 4009 | 14.63 | 14 | 0.05 | -280 | -1.02 | 27407 | 91.8 | 85.2 | 93.1 | 85.2 |
| 2021-05-14 | 60.41 (-0.03) | 0.98 (+0.07) | 0.07 (-0.05) | -1004 | -1.94 | 701 | 1.35 | -471 | -0.91 | 51788 | 90.0 | 100.0 | 100.5 | 84.0 |
| 2021-05-07 | 60.44 (-0.93) | 0.91 (-0.03) | 0.12 (-0.03) | -8729 | -19.94 | -299 | -0.68 | -289 | -0.66 | 43781 | 99.8 | 106.0 | 106.0 | 97.4 |
| 2021-04-29 | 61.37 (-0.23) | 0.94 (-0.02) | 0.15 (0.0) | -3023 | -12.45 | -169 | -0.7 | -20 | -0.08 | 24272 | 106.0 | 104.5 | 107.5 | 103.0 |
| 2021-04-23 | 61.6 (-0.45) | 0.96 (-0.01) | 0.15 (-0.02) | -4584 | -10.5 | -171 | -0.39 | -152 | -0.35 | 43649 | 104.0 | 111.5 | 111.5 | 103.0 |
| 2021-04-16 | 62.05 (-0.24) | 0.97 (-0.14) | 0.17 (+0.03) | -2125 | -4.31 | -1242 | -2.52 | 249 | 0.51 | 49250 | 111.5 | 113.5 | 115.0 | 107.0 |
| 2021-04-09 | 62.29 (-2.55) | 1.11 (-0.12) | 0.14 (-0.01) | -24685 | -44.97 | -1212 | -2.21 | -57 | -0.1 | 54893 | 113.0 | 118.5 | 119.0 | 113.0 |
| 2021-04-01 | 64.84 (-1.04) | 1.23 (0.0) | 0.15 (0.0) | -10184 | -30.58 | -334 | -1.0 | -23 | -0.07 | 33301 | 118.0 | 125.5 | 126.0 | 117.5 |
| 2021-03-26 | 65.88 (+0.66) | 1.23 (+0.01) | 0.15 (-0.04) | 5922 | 17.87 | 8 | 0.02 | -332 | -1.0 | 33146 | 124.5 | 128.5 | 129.5 | 123.0 |
| 2021-03-19 | 65.22 (+1.19) | 1.22 (+0.07) | 0.19 (+0.03) | 11554 | 24.84 | 703 | 1.51 | 261 | 0.56 | 46521 | 127.5 | 120.5 | 129.0 | 120.0 |
| 2021-03-12 | 64.03 (-0.09) | 1.15 (+0.01) | 0.16 (0.0) | -423 | -2.44 | 125 | 0.72 | -53 | -0.31 | 17320 | 120.5 | 122.0 | 122.0 | 117.0 |
| 2021-03-05 | 64.12 (-0.03) | 1.14 (+0.02) | 0.16 (0.0) | -278 | -1.35 | 141 | 0.68 | 27 | 0.13 | 20624 | 119.5 | 121.5 | 125.0 | 117.5 |
| 2021-02-26 | 64.15 (-0.07) | 1.12 (+0.01) | 0.16 (-0.01) | -354 | -0.79 | 71 | 0.16 | -30 | -0.07 | 44583 | 120.0 | 121.0 | 123.5 | 117.5 |
| 2021-02-19 | 64.22 (+0.08) | 1.11 (-0.12) | 0.17 (+0.01) | 532 | 1.95 | -1094 | -4.02 | 77 | 0.28 | 27231 | 120.5 | 116.0 | 120.5 | 115.0 |
| 2021-02-05 | 64.14 (-0.82) | 1.23 (-0.01) | 0.16 (0.0) | -8132 | -28.8 | -62 | -0.22 | 17 | 0.06 | 28240 | 115.5 | 114.5 | 116.5 | 112.0 |
| 2021-01-29 | 64.96 (-0.17) | 1.24 (+0.05) | 0.16 (+0.03) | -1258 | -2.37 | 472 | 0.89 | 250 | 0.47 | 53170 | 114.0 | 118.0 | 124.0 | 114.0 |
| 2021-01-22 | 65.13 (+0.36) | 1.19 (-0.06) | 0.13 (-0.03) | 2960 | 7.72 | -576 | -1.5 | -339 | -0.88 | 38328 | 117.0 | 116.5 | 118.5 | 112.0 |
| 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 | 64.77 (+0.39) | 1.25 (+0.02) | 0.16 (+0.05) | 3864 | 6.37 | 141 | 0.23 | 502 | 0.83 | 60678 | 117.5 | 118.5 | 124.0 | 116.5 |
| 2021-01-08 | 64.38 (+0.47) | 1.23 (-0.15) | 0.11 (-0.04) | 5279 | 8.68 | -1388 | -2.28 | -397 | -0.65 | 60787 | 119.0 | 115.0 | 124.5 | 115.0 |
| 2020-12-31 | 63.91 (-0.3) | 1.38 (-0.25) | 0.15 (+0.04) | -2282 | -8.77 | -2432 | -9.34 | 406 | 1.56 | 26031 | 114.0 | 118.0 | 118.5 | 113.0 |
| 2020-12-25 | 64.21 (-0.14) | 1.63 (-0.26) | 0.11 (-0.01) | -1229 | -6.58 | -2471 | -13.23 | -125 | -0.67 | 18684 | 117.0 | 122.5 | 123.0 | 116.0 |
| 2020-12-18 | 64.35 (+0.3) | 1.89 (-0.15) | 0.12 (-0.13) | 3830 | 8.73 | -1465 | -3.34 | -1188 | -2.71 | 43868 | 121.5 | 118.0 | 124.0 | 112.5 |
| 2020-12-11 | 64.05 (-0.42) | 2.04 (-0.34) | 0.25 (-0.11) | -4169 | -8.64 | -3182 | -6.6 | -1051 | -2.18 | 48234 | 118.0 | 123.0 | 125.0 | 117.0 |
| 2020-12-04 | 64.47 (-0.4) | 2.38 (-0.45) | 0.36 (+0.1) | -3646 | -8.17 | -4250 | -9.52 | 948 | 2.12 | 44627 | 121.0 | 123.5 | 126.0 | 119.5 |
| 2020-11-27 | 64.87 (-0.11) | 2.83 (-0.48) | 0.26 (+0.06) | -1844 | -4.8 | -4533 | -11.8 | 605 | 1.58 | 38402 | 122.0 | 117.0 | 122.0 | 116.5 |
| 2020-11-20 | 64.98 (-0.81) | 3.31 (-0.91) | 0.2 (+0.05) | -7949 | -17.08 | -8701 | -18.7 | 437 | 0.94 | 46537 | 116.5 | 125.0 | 127.0 | 116.0 |
| 2020-11-13 | 65.79 (-0.98) | 4.22 (-0.03) | 0.15 (+0.07) | -7702 | -27.68 | -202 | -0.73 | 680 | 2.44 | 27830 | 123.0 | 129.0 | 130.0 | 121.5 |
| 2020-11-06 | 66.77 (-2.86) | 4.25 (-0.22) | 0.08 (-0.01) | 1839 | 7.28 | -162 | -0.64 | -77 | -0.3 | 25271 | 127.5 | 121.0 | 130.0 | 117.0 |
| 2020-10-30 | 69.63 (-0.28) | 4.47 (-0.18) | 0.09 (-0.1) | -3632 | -18.0 | -1562 | -7.74 | -901 | -4.47 | 20175 | 121.0 | 132.5 | 133.5 | 121.0 |
| 2020-10-23 | 69.91 (-0.32) | 4.65 (+0.19) | 0.19 (+0.05) | -3384 | -7.14 | 1723 | 3.63 | 466 | 0.98 | 47410 | 132.5 | 127.5 | 139.0 | 127.5 |
| 2020-10-16 | 70.23 (-0.41) | 4.46 (-0.03) | 0.14 (-0.05) | -2269 | -10.77 | -271 | -1.29 | -431 | -2.05 | 21061 | 126.0 | 131.0 | 132.5 | 125.0 |
| 2020-10-08 | 70.64 (-0.36) | 4.49 (+0.14) | 0.19 (+0.09) | -2911 | -20.22 | 1242 | 8.63 | 813 | 5.65 | 14394 | 131.5 | 127.0 | 133.5 | 124.5 |
| 2020-09-30 | 71.0 (-0.12) | 4.35 (+0.12) | 0.1 (+0.01) | -909 | -9.46 | 828 | 8.62 | 76 | 0.79 | 9605 | 126.0 | 125.0 | 129.0 | 124.0 |
| 2020-09-25 | 71.12 (+0.16) | 4.23 (+0.07) | 0.09 (-0.12) | 909 | 4.77 | 592 | 3.1 | -1121 | -5.88 | 19067 | 123.0 | 134.0 | 136.0 | 122.0 |
| 2020-09-18 | 70.96 (+0.13) | 4.16 (+0.07) | 0.21 (+0.05) | 812 | 2.88 | 661 | 2.35 | 450 | 1.6 | 28162 | 134.5 | 124.0 | 135.0 | 123.5 |
| 2020-09-11 | 70.83 (-0.24) | 4.09 (-0.09) | 0.16 (0.0) | -1297 | -8.2 | -843 | -5.33 | 67 | 0.42 | 15818 | 123.0 | 128.5 | 128.5 | 120.0 |
| 2020-09-04 | 71.07 (-0.02) | 4.18 (-0.15) | 0.16 (+0.05) | 97 | 0.36 | -1355 | -5.02 | 417 | 1.54 | 26991 | 128.0 | 126.5 | 130.5 | 119.5 |
| 2020-08-28 | 71.09 (+0.11) | 4.33 (-0.15) | 0.11 (+0.01) | 1107 | 7.13 | -1320 | -8.5 | 99 | 0.64 | 15525 | 124.5 | 128.5 | 130.0 | 124.0 |
| 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 | 70.98 (-0.56) | 4.48 (+0.08) | 0.1 (-0.07) | -5101 | -18.67 | 688 | 2.52 | -638 | -2.34 | 27322 | 129.5 | 136.0 | 137.5 | 120.5 |
| 2020-08-14 | 71.54 (-0.1) | 4.4 (-0.12) | 0.17 (-0.12) | -697 | -2.04 | -1071 | -3.13 | -1054 | -3.08 | 34204 | 135.5 | 145.0 | 147.5 | 133.0 |
| 2020-08-07 | 71.64 (-0.18) | 4.52 (+0.14) | 0.29 (+0.08) | -1277 | -2.37 | 1216 | 2.25 | 705 | 1.31 | 53938 | 146.5 | 135.0 | 151.5 | 129.5 |
| 2020-07-31 | 71.82 (-0.36) | 4.38 (-0.04) | 0.21 (+0.01) | -3792 | -12.81 | -353 | -1.19 | 69 | 0.23 | 29599 | 135.0 | 128.5 | 137.0 | 127.0 |
| 2020-07-24 | 72.18 (-0.76) | 4.42 (-0.02) | 0.2 (-0.13) | -5075 | -22.5 | -181 | -0.8 | -1141 | -5.06 | 22553 | 127.5 | 131.0 | 135.0 | 127.5 |
| 2020-07-17 | 72.94 (+0.01) | 4.44 (+0.09) | 0.33 (-0.05) | -1315 | -4.52 | 798 | 2.74 | -493 | -1.69 | 29100 | 130.5 | 133.5 | 139.0 | 128.0 |
| 2020-07-10 | 72.93 (-0.18) | 4.35 (-0.01) | 0.38 (+0.1) | -4869 | -10.24 | -11 | -0.02 | 900 | 1.89 | 47549 | 132.5 | 136.0 | 143.5 | 131.5 |
| 2020-07-03 | 73.11 (-1.12) | 4.36 (-0.12) | 0.28 (-0.06) | -8134 | -21.83 | 573 | 1.54 | -497 | -1.33 | 37264 | 135.0 | 128.5 | 135.5 | 126.5 |
| 2020-06-24 | 74.23 (-0.17) | 4.48 (+0.07) | 0.34 (-0.02) | -3043 | -12.26 | 638 | 2.57 | -188 | -0.76 | 24830 | 68.1 | 137.5 | 138.0 | 67.5 |
| 2020-06-19 | 74.4 (-0.29) | 4.41 (+0.16) | 0.36 (+0.07) | 362 | 1.24 | 1369 | 4.69 | 568 | 1.94 | 29212 | 137.0 | 133.5 | 137.5 | 130.0 |
| 2020-06-12 | 74.69 (+0.06) | 4.25 (+0.28) | 0.29 (+0.02) | 634 | 1.86 | 2611 | 7.66 | 261 | 0.77 | 34079 | 133.5 | 131.5 | 138.5 | 125.0 |
| 2020-06-05 | 74.63 (-0.41) | 3.97 (+0.36) | 0.27 (+0.14) | -3041 | -6.9 | 3181 | 7.22 | 1189 | 2.7 | 44046 | 129.5 | 120.5 | 133.0 | 119.5 |
| 2020-05-29 | 75.04 (-0.17) | 3.61 (+0.21) | 0.13 (+0.06) | -1945 | -5.67 | 1920 | 5.6 | 564 | 1.64 | 34294 | 119.5 | 113.0 | 123.0 | 110.0 |
| 2020-05-22 | 75.21 (-0.46) | 3.4 (+0.15) | 0.07 (-0.01) | -3545 | -10.3 | 1348 | 3.92 | -122 | -0.35 | 34428 | 112.0 | 113.5 | 118.5 | 108.5 |
| 2020-05-15 | 75.67 (-0.13) | 3.25 (+0.22) | 0.08 (+0.05) | -2745 | -6.44 | 1960 | 4.6 | 480 | 1.13 | 42593 | 113.5 | 120.0 | 124.5 | 110.0 |
| 2020-05-08 | 75.8 (-1.51) | 3.03 (+0.66) | 0.03 (0.0) | -14316 | -23.76 | 5983 | 9.93 | 11 | 0.02 | 60261 | 117.0 | 104.0 | 121.0 | 102.5 |
| 2020-04-30 | 77.31 (+0.03) | 2.37 (+0.08) | 0.03 (+0.03) | 378 | 1.14 | 747 | 2.26 | 196 | 0.59 | 33032 | 108.0 | 100.0 | 109.5 | 99.5 |
| 2020-04-24 | 77.28 (-0.55) | 2.29 (-0.03) | 0.0 (-0.02) | -5076 | -15.25 | -263 | -0.79 | -292 | -0.88 | 33275 | 99.3 | 102.5 | 103.5 | 97.0 |
| 2020-04-17 | 77.83 (-0.83) | 2.32 (+0.08) | 0.02 (-0.02) | -7062 | -13.96 | 655 | 1.29 | -429 | -0.85 | 50601 | 102.5 | 96.7 | 109.5 | 94.8 |
| 2020-04-10 | 78.66 (-0.65) | 2.24 (+0.34) | 0.04 (+0.03) | -5235 | -9.82 | 3083 | 5.78 | 320 | 0.6 | 53313 | 96.8 | 90.9 | 103.0 | 88.1 |
| 2020-04-01 | 79.31 (-0.39) | 1.9 (+0.3) | 0.01 (+0.01) | -4071 | -22.57 | 422 | 2.34 | 29 | 0.16 | 18034 | 91.0 | 90.2 | 93.7 | 88.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 79.7 (-0.24) | 1.6 (+0.12) | 0.0 (-0.02) | -2357 | -5.42 | 1055 | 2.43 | -172 | -0.4 | 43457 | 93.0 | 75.9 | 96.5 | 73.2 |
| 2020-03-20 | 79.94 (-0.7) | 1.48 (+0.14) | 0.02 (-0.04) | -6641 | -7.23 | 1295 | 1.41 | -355 | -0.39 | 91862 | 69.6 | 88.2 | 95.3 | 69.6 |
| 2020-03-13 | 80.64 (-0.72) | 1.34 (+0.09) | 0.06 (-0.18) | -6618 | -20.92 | 840 | 2.66 | -1646 | -5.2 | 31632 | 91.4 | 116.5 | 123.0 | 91.4 |
| 2020-03-06 | 81.36 (-0.22) | 1.25 (+0.1) | 0.24 (+0.01) | -2125 | -7.77 | 872 | 3.19 | 70 | 0.26 | 27350 | 118.5 | 111.5 | 124.0 | 111.0 |
| 2020-02-27 | 81.58 (-0.09) | 1.15 (-0.01) | 0.23 (-0.04) | -800 | -4.38 | -52 | -0.28 | -308 | -1.69 | 18256 | 115.5 | 120.5 | 124.0 | 114.0 |
| 2020-02-21 | 81.67 (-0.07) | 1.16 (-0.15) | 0.27 (-0.05) | -461 | -2.16 | -1372 | -6.41 | -477 | -2.23 | 21390 | 123.0 | 126.5 | 126.5 | 121.5 |
| 2020-02-14 | 81.74 (-0.54) | 1.31 (-0.02) | 0.32 (+0.03) | -4954 | -15.69 | -158 | -0.5 | 314 | 0.99 | 31568 | 128.5 | 118.0 | 135.0 | 113.0 |
| 2020-02-07 | 82.28 (-0.35) | 1.33 (-0.02) | 0.29 (+0.02) | -3172 | -15.15 | -195 | -0.93 | 129 | 0.62 | 20942 | 121.0 | 114.5 | 125.0 | 111.5 |
| 2020-01-31 | 82.63 (-0.09) | 1.35 (-0.2) | 0.27 (-0.04) | -791 | -5.06 | -1830 | -11.71 | -364 | -2.33 | 15628 | 119.5 | 125.0 | 126.0 | 115.0 |
| 2020-01-20 | 82.72 (0.0) | 1.55 (-0.07) | 0.31 (-0.01) | -68 | -3.12 | -619 | -28.45 | -51 | -2.34 | 2176 | 134.5 | 136.5 | 137.0 | 134.0 |
| 2020-01-17 | 82.72 (-0.03) | 1.62 (-0.01) | 0.32 (-0.06) | -228 | -2.64 | -64 | -0.74 | -522 | -6.04 | 8639 | 136.5 | 136.0 | 138.5 | 135.0 |
| 2020-01-10 | 82.75 (-0.21) | 1.63 (-0.22) | 0.38 (-0.08) | -1864 | -6.73 | -2039 | -7.37 | -756 | -2.73 | 27677 | 135.0 | 146.0 | 146.0 | 126.5 |
| 2020-01-03 | 82.96 (-0.01) | 1.85 (+0.07) | 0.46 (+0.05) | -152 | -1.31 | 645 | 5.57 | 482 | 4.17 | 11572 | 147.0 | 67.6 | 150.0 | 67.5 |
| 2019-12-31 | 82.97 (-0.02) | 1.78 (-0.02) | 0.41 (0.0) | -148 | -3.61 | 348 | 8.48 | -38 | -0.93 | 4103 | 143.0 | 143.0 | 145.0 | 141.5 |
| 2019-12-27 | 82.99 (+0.01) | 1.8 (+0.1) | 0.41 (0.0) | 5 | 0.09 | 848 | 16.0 | -1 | -0.02 | 5299 | 142.0 | 138.5 | 142.5 | 138.0 |
| 2019-12-20 | 82.98 (-0.12) | 1.7 (-0.05) | 0.41 (+0.03) | -865 | -3.59 | -417 | -1.73 | 240 | 1.0 | 24077 | 139.5 | 136.0 | 145.5 | 135.5 |
| 2019-12-13 | 83.1 (-0.42) | 1.75 (+0.07) | 0.38 (+0.04) | -3805 | -17.87 | 632 | 2.97 | 413 | 1.94 | 21296 | 136.0 | 134.5 | 141.5 | 133.5 |
| 2019-12-06 | 83.52 (-0.2) | 1.68 (-0.02) | 0.34 (+0.07) | -1654 | -8.85 | -197 | -1.05 | 608 | 3.25 | 18692 | 134.0 | 133.5 | 139.0 | 129.5 |
| 2019-11-29 | 83.72 (+0.14) | 1.7 (-0.19) | 0.27 (+0.04) | 580 | 3.97 | -1664 | -11.38 | 373 | 2.55 | 14618 | 134.5 | 138.0 | 139.5 | 131.0 |
| 2019-11-22 | 83.58 (+0.19) | 1.89 (0.0) | 0.23 (-0.08) | 1673 | 8.15 | -68 | -0.33 | -767 | -3.73 | 20537 | 136.5 | 139.5 | 142.5 | 134.5 |
| 2019-11-15 | 83.39 (-0.69) | 1.89 (0.0) | 0.31 (+0.2) | -6523 | -10.76 | 56 | 0.09 | 1838 | 3.03 | 60624 | 138.0 | 149.0 | 155.5 | 133.5 |
| 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 | |||
| 2019-11-08 | 84.08 (+0.03) | 1.89 (-0.02) | 0.11 (-0.01) | 382 | 1.43 | -169 | -0.63 | -51 | -0.19 | 26675 | 147.5 | 147.0 | 153.0 | 143.5 |
| 2019-11-01 | 84.05 (+0.67) | 1.91 (-0.31) | 0.12 (-0.09) | 5819 | 14.95 | -2827 | -7.26 | -812 | -2.09 | 38919 | 146.5 | 146.5 | 151.0 | 140.0 |
| 2019-10-25 | 83.38 (+0.55) | 2.22 (0.0) | 0.21 (-0.18) | 5465 | 14.73 | 19 | 0.05 | -1684 | -4.54 | 37090 | 145.0 | 135.5 | 148.0 | 132.0 |
| 2019-10-18 | 82.83 (+0.5) | 2.22 (+0.12) | 0.39 (-0.04) | 4900 | 10.14 | 1051 | 2.17 | -310 | -0.64 | 48346 | 134.5 | 123.0 | 135.0 | 121.5 |
| 2019-10-09 | 82.33 (+0.31) | 2.1 (+0.06) | 0.43 (-0.02) | 2815 | 13.54 | 551 | 2.65 | -233 | -1.12 | 20791 | 119.0 | 117.0 | 122.0 | 117.0 |
| 2019-10-04 | 82.02 (+0.04) | 2.04 (+0.14) | 0.45 (+0.02) | 239 | 1.01 | 1277 | 5.37 | 248 | 1.04 | 23779 | 116.0 | 113.5 | 121.5 | 113.0 |
| 2019-09-27 | 81.98 (+0.02) | 1.9 (-0.16) | 0.43 (-0.07) | 268 | 1.66 | -730 | -4.53 | -635 | -3.94 | 16116 | 111.0 | 116.0 | 120.0 | 111.0 |
| 2019-09-20 | 81.96 (-0.44) | 2.06 (+0.2) | 0.5 (-0.05) | -3759 | -11.2 | 1783 | 5.31 | -450 | -1.34 | 33563 | 115.0 | 112.0 | 117.5 | 109.0 |
| 2019-09-12 | 82.4 (+0.22) | 1.86 (-0.38) | 0.55 (-0.11) | 2133 | 6.76 | -3411 | -10.81 | -1020 | -3.23 | 31546 | 111.5 | 117.0 | 117.5 | 106.5 |
| 2019-09-06 | 82.18 (-0.01) | 2.24 (-0.04) | 0.66 (+0.05) | -262 | -1.19 | -382 | -1.73 | 425 | 1.92 | 22107 | 116.5 | 115.0 | 120.0 | 113.0 |
| 2019-08-30 | 82.19 (+0.25) | 2.28 (-0.04) | 0.61 (-0.09) | 2077 | 6.22 | -346 | -1.04 | -841 | -2.52 | 33407 | 116.0 | 118.5 | 121.5 | 114.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 64.15 (+0.27) | 11.71 (+0.23) | 0.89 (+0.19) | 606 | 0.3 | 2149 | 1.05 | 1754 | 0.86 | 203855 | 112.0 | 126.5 | 134.0 | 109.5 |
| 2024-03-29 | 63.88 (+0.69) | 11.48 (+1.53) | 0.7 (+0.07) | -1677 | -0.87 | 14552 | 7.53 | 682 | 0.35 | 193207 | 125.0 | 100.0 | 127.5 | 99.1 |
| 2024-02-29 | 63.19 (-0.66) | 9.95 (-0.08) | 0.63 (0.0) | -1213 | -3.43 | -833 | -2.35 | 17 | 0.05 | 35381 | 100.5 | 100.5 | 101.5 | 97.6 |
| 2024-01-31 | 63.85 (+1.47) | 10.03 (+1.22) | 0.63 (+0.22) | -10705 | -13.72 | 8538 | 10.94 | 2070 | 2.65 | 78011 | 101.0 | 109.5 | 111.0 | 98.5 |
| 2023-12-29 | 62.38 (-0.75) | 8.81 (+2.19) | 0.41 (-0.09) | -8767 | -12.08 | 20764 | 28.61 | -840 | -1.16 | 72574 | 109.0 | 103.0 | 110.0 | 102.0 |
| 2023-11-30 | 63.13 (+1.75) | 6.62 (+0.18) | 0.5 (-0.02) | 17357 | 25.66 | 1685 | 2.49 | -186 | -0.27 | 67648 | 103.5 | 98.0 | 107.5 | 95.6 |
| 2023-10-31 | 61.38 (-0.56) | 6.44 (-0.08) | 0.52 (+0.4) | -4582 | -10.38 | 2142 | 4.85 | 3816 | 8.64 | 44144 | 97.5 | 99.5 | 102.5 | 93.5 |
| 2023-09-28 | 61.94 (-1.36) | 6.52 (+0.76) | 0.12 (+0.02) | -10458 | -19.99 | 7195 | 13.75 | 144 | 0.28 | 52327 | 98.4 | 97.2 | 104.5 | 95.8 |
| 2023-08-31 | 63.3 (-1.73) | 5.76 (+0.49) | 0.1 (-0.02) | -15765 | -24.31 | 4651 | 7.17 | -170 | -0.26 | 64851 | 96.7 | 106.0 | 107.5 | 93.5 |
| 2023-07-31 | 65.03 (+0.14) | 5.27 (-0.49) | 0.12 (-0.44) | -528 | -1.03 | -3860 | -7.53 | -4147 | -8.09 | 51279 | 105.0 | 106.0 | 107.5 | 104.0 |
| 2023-06-30 | 64.89 (-2.19) | 5.76 (+0.91) | 0.56 (-0.18) | -22612 | -31.33 | 8632 | 11.96 | -1738 | -2.41 | 72174 | 105.0 | 115.0 | 116.0 | 104.5 |
| 2023-05-31 | 67.08 (-0.73) | 4.85 (-0.09) | 0.74 (+0.38) | -6087 | -7.64 | -902 | -1.13 | 3658 | 4.59 | 79703 | 116.0 | 111.5 | 116.5 | 104.0 |
| 2023-04-28 | 67.81 (-0.71) | 4.94 (+0.67) | 0.36 (+0.09) | -8872 | -17.22 | 6418 | 12.46 | 818 | 1.59 | 51521 | 111.5 | 114.0 | 116.0 | 107.5 |
| 2023-03-31 | 68.52 (-0.56) | 4.27 (-0.61) | 0.27 (+0.01) | -4060 | -3.33 | -7501 | -6.16 | 100 | 0.08 | 121784 | 114.0 | 112.0 | 119.0 | 106.0 |
| 2023-02-24 | 69.08 (+0.13) | 4.88 (-0.03) | 0.26 (+0.06) | 2466 | 5.62 | -321 | -0.73 | 549 | 1.25 | 43857 | 112.0 | 110.0 | 115.5 | 110.0 |
| 2023-01-31 | 68.95 (-0.13) | 4.91 (-0.29) | 0.2 (+0.02) | -173 | -0.4 | -2697 | -6.24 | 161 | 0.37 | 43207 | 110.0 | 105.0 | 110.5 | 103.0 |
| 2022-12-30 | 69.08 (-2.62) | 5.2 (+3.77) | 0.18 (-0.13) | -26761 | -18.59 | 34806 | 24.18 | -1181 | -0.82 | 143947 | 105.0 | 120.5 | 129.0 | 103.5 |
| 2022-11-30 | 71.7 (+2.7) | 1.43 (-0.46) | 0.31 (-0.19) | 25128 | 26.13 | -4379 | -4.55 | -1866 | -1.94 | 96174 | 119.5 | 106.0 | 121.0 | 105.5 |
| 2022-10-31 | 69.0 (+1.26) | 1.89 (-1.0) | 0.5 (+0.13) | 11993 | 14.49 | -8285 | -10.01 | 1256 | 1.52 | 82768 | 106.0 | 104.0 | 112.0 | 101.0 |
| 2022-09-30 | 67.74 (+1.17) | 2.89 (-0.41) | 0.37 (-0.09) | 13115 | 14.96 | -3868 | -4.41 | -832 | -0.95 | 87671 | 106.0 | 112.5 | 117.5 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 66.57 (+1.14) | 3.3 (-0.58) | 0.46 (+0.1) | 9495 | 8.95 | -5539 | -5.22 | 952 | 0.9 | 106126 | 114.0 | 113.0 | 121.0 | 109.0 |
| 2022-07-29 | 65.43 (+0.5) | 3.88 (+0.05) | 0.36 (+0.05) | 6190 | 5.5 | 515 | 0.46 | 485 | 0.43 | 112635 | 113.0 | 102.5 | 114.5 | 92.0 |
| 2022-06-30 | 64.93 (+0.07) | 3.83 (+0.53) | 0.31 (-0.22) | 1114 | 0.94 | 5194 | 4.38 | -2058 | -1.74 | 118459 | 103.0 | 120.5 | 122.0 | 100.5 |
| 2022-05-31 | 64.86 (+2.41) | 3.3 (+1.66) | 0.53 (+0.19) | 23160 | 17.53 | 15779 | 11.94 | 1766 | 1.34 | 132100 | 121.0 | 105.0 | 121.5 | 100.0 |
| 2022-04-29 | 62.45 (+0.05) | 1.64 (+0.8) | 0.34 (-0.02) | 942 | 0.93 | 7539 | 7.46 | -151 | -0.15 | 101096 | 106.0 | 106.5 | 112.0 | 101.5 |
| 2022-03-31 | 62.4 (+1.88) | 0.84 (+0.69) | 0.36 (+0.29) | 18126 | 13.72 | 3954 | 2.99 | 2657 | 2.01 | 132097 | 107.5 | 93.2 | 113.5 | 90.3 |
| 2022-02-25 | 60.52 (-0.62) | 0.15 (+0.02) | 0.07 (+0.06) | -6083 | -17.24 | 172 | 0.49 | 580 | 1.64 | 35276 | 92.0 | 95.4 | 97.1 | 91.6 |
| 2022-01-26 | 61.14 (-0.14) | 0.13 (+0.02) | 0.01 (-0.07) | -555 | -1.37 | 182 | 0.45 | -608 | -1.5 | 40650 | 94.3 | 101.5 | 103.5 | 94.2 |
| 2021-12-30 | 61.28 (+0.36) | 0.11 (-0.1) | 0.08 (-0.14) | 4615 | 10.12 | -921 | -2.02 | -1344 | -2.95 | 45603 | 100.5 | 98.0 | 103.0 | 96.0 |
| 2021-11-30 | 60.92 (+0.87) | 0.21 (-0.19) | 0.22 (+0.19) | 8573 | 10.59 | -1809 | -2.23 | 1794 | 2.22 | 80953 | 98.0 | 97.4 | 105.5 | 95.8 |
| 2021-10-29 | 60.05 (-0.2) | 0.4 (-0.05) | 0.03 (-0.03) | -2465 | -6.16 | -487 | -1.22 | -246 | -0.62 | 39994 | 92.1 | 98.5 | 98.5 | 90.2 |
| 2021-09-30 | 60.25 (+0.62) | 0.45 (-0.29) | 0.06 (-0.13) | 4611 | 8.63 | 29 | 0.05 | -1228 | -2.3 | 53400 | 98.9 | 99.3 | 103.0 | 94.2 |
| 2021-08-31 | 59.63 (+0.18) | 0.74 (-0.31) | 0.19 (-0.1) | 1948 | 3.33 | -2998 | -5.13 | -971 | -1.66 | 58486 | 99.3 | 105.5 | 106.5 | 93.7 |
| 2021-07-30 | 59.45 (+1.79) | 1.05 (0.0) | 0.29 (+0.07) | 13256 | 12.35 | 25 | 0.02 | 620 | 0.58 | 107314 | 104.5 | 104.5 | 109.0 | 101.5 |
| 2021-06-30 | 57.66 (-2.27) | 1.05 (+0.06) | 0.22 (+0.16) | -21207 | -17.67 | 348 | 0.29 | 1559 | 1.3 | 119992 | 105.0 | 98.0 | 109.0 | 94.2 |
| 2021-05-31 | 59.93 (-1.44) | 0.99 (+0.05) | 0.06 (-0.09) | -12711 | -7.94 | 527 | 0.33 | -872 | -0.54 | 160038 | 97.0 | 106.0 | 106.0 | 84.0 |
| 2021-04-29 | 61.37 (-4.08) | 0.94 (-0.31) | 0.15 (-0.01) | -40503 | -21.98 | -2905 | -1.58 | -119 | -0.06 | 184262 | 106.0 | 120.5 | 121.0 | 103.0 |
| 2021-03-31 | 65.45 (+1.3) | 1.25 (+0.13) | 0.16 (0.0) | 12677 | 9.14 | 754 | 0.54 | 19 | 0.01 | 138720 | 120.5 | 121.5 | 129.5 | 117.0 |
| 2021-02-26 | 64.15 (-0.81) | 1.12 (-0.12) | 0.16 (0.0) | -7954 | -7.95 | -1085 | -1.08 | 64 | 0.06 | 100055 | 120.0 | 114.5 | 123.5 | 112.0 |
| 2021-01-29 | 64.96 (+1.05) | 1.24 (-0.14) | 0.16 (+0.01) | 10845 | 5.09 | -1351 | -0.63 | 16 | 0.01 | 212965 | 114.0 | 115.0 | 124.5 | 112.0 |
| 2020-12-31 | 63.91 (-0.84) | 1.38 (-1.34) | 0.15 (-0.17) | -6639 | -3.97 | -12801 | -7.66 | -1579 | -0.95 | 167037 | 114.0 | 125.0 | 126.0 | 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 | |||
| 2020-11-30 | 64.75 (-4.88) | 2.72 (-1.75) | 0.32 (+0.23) | -16513 | -10.83 | -14597 | -9.57 | 2214 | 1.45 | 152453 | 123.5 | 121.0 | 130.0 | 116.0 |
| 2020-10-30 | 69.63 (-1.37) | 4.47 (+0.12) | 0.09 (-0.01) | -12196 | -11.84 | 1132 | 1.1 | -53 | -0.05 | 103040 | 121.0 | 127.0 | 139.0 | 121.0 |
| 2020-09-30 | 71.0 (-0.03) | 4.35 (+0.13) | 0.1 (-0.02) | 144 | 0.15 | 868 | 0.93 | -183 | -0.2 | 93356 | 126.0 | 123.5 | 136.0 | 119.5 |
| 2020-08-31 | 71.03 (-0.79) | 4.22 (-0.16) | 0.12 (-0.09) | -6500 | -4.73 | -1472 | -1.07 | -816 | -0.59 | 137280 | 123.0 | 135.0 | 151.5 | 120.5 |
| 2020-07-31 | 71.82 (-1.93) | 4.38 (+0.1) | 0.21 (-0.06) | -19635 | -13.16 | 911 | 0.61 | -542 | -0.36 | 149231 | 135.0 | 130.0 | 143.5 | 127.0 |
| 2020-06-30 | 73.75 (-1.29) | 4.28 (+0.67) | 0.27 (+0.14) | -8638 | -5.8 | 7714 | 5.18 | 1210 | 0.81 | 149003 | 128.5 | 120.5 | 138.5 | 67.5 |
| 2020-05-29 | 75.04 (-2.27) | 3.61 (+1.24) | 0.13 (+0.1) | -22551 | -13.14 | 11211 | 6.53 | 933 | 0.54 | 171577 | 119.5 | 104.0 | 124.5 | 102.5 |
| 2020-04-30 | 77.31 (-2.14) | 2.37 (+0.52) | 0.03 (+0.02) | -18241 | -10.48 | 4728 | 2.72 | -222 | -0.13 | 174051 | 108.0 | 93.4 | 109.5 | 88.1 |
| 2020-03-31 | 79.45 (-2.13) | 1.85 (+0.7) | 0.01 (-0.22) | -20566 | -9.86 | 3978 | 1.91 | -2057 | -0.99 | 208510 | 93.0 | 111.5 | 124.0 | 69.6 |
| 2020-02-27 | 81.58 (-1.05) | 1.15 (-0.2) | 0.23 (-0.04) | -9387 | -10.19 | -1777 | -1.93 | -342 | -0.37 | 92157 | 115.5 | 114.5 | 135.0 | 111.5 |
| 2020-01-31 | 82.63 (-0.34) | 1.35 (-0.43) | 0.27 (-0.14) | -3103 | -4.72 | -3907 | -5.95 | -1211 | -1.84 | 65694 | 119.5 | 67.6 | 150.0 | 67.5 |
| 2019-12-31 | 82.97 (-0.75) | 1.78 (+0.08) | 0.41 (+0.14) | -6467 | -8.8 | 1214 | 1.65 | 1222 | 1.66 | 73467 | 143.0 | 133.5 | 145.5 | 129.5 |
| 2019-11-29 | 83.72 (-0.22) | 1.7 (-0.19) | 0.27 (+0.14) | -2878 | -2.28 | -1727 | -1.37 | 1301 | 1.03 | 126016 | 134.5 | 144.0 | 155.5 | 131.0 |
| 2019-10-31 | 83.94 (+1.96) | 1.89 (-0.01) | 0.13 (-0.3) | 18228 | 11.02 | -47 | -0.03 | -2699 | -1.63 | 165367 | 145.0 | 113.5 | 151.0 | 113.0 |
| 2019-09-27 | 81.98 (-0.21) | 1.9 (-0.38) | 0.43 (-0.18) | -1620 | -1.57 | -2740 | -2.65 | -1680 | -1.63 | 103334 | 111.0 | 115.0 | 120.0 | 106.5 |
| 2019-08-30 | 82.19 (-0.84) | 2.28 (+0.15) | 0.61 (-0.02) | -6665 | -3.72 | 1389 | 0.78 | -172 | -0.1 | 178982 | 116.0 | 111.5 | 126.0 | 96.6 |
| 2019-07-31 | 83.03 (+0.59) | 2.13 (+0.47) | 0.63 (+0.19) | 5185 | 3.61 | 4226 | 2.94 | 1743 | 1.21 | 143786 | 114.0 | 102.5 | 118.5 | 97.4 |
| 2019-06-28 | 82.44 (-5.56) | 1.66 (+0.19) | 0.44 (-0.07) | -7677 | -9.31 | 3307 | 4.01 | -181 | -0.22 | 82474 | 99.4 | 91.6 | 103.0 | 88.9 |
| 2019-05-31 | 88.0 () | 1.47 () | 0.51 () | -6344 | -23.55 | -4663 | -17.31 | -322 | -1.2 | 26933 | 92.6 | 91.7 | 94.2 | 88.1 |
