- 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 | 87.43 (+0.03) | 2.38 (-0.01) | 0.32 (+0.01) | 114 | 4.16 | -20 | -0.73 | 50 | 1.83 | 2738 | 373.0 | 361.5 | 381.0 | 359.0 |
| 2024-04-17 | 87.4 (-0.11) | 2.39 (+0.04) | 0.31 (-0.01) | -477 | -15.26 | 154 | 4.93 | -23 | -0.74 | 3126 | 368.5 | 366.0 | 374.5 | 358.5 |
| 2024-04-16 | 87.51 (-0.09) | 2.35 (+0.07) | 0.32 (-0.02) | -481 | -11.0 | 253 | 5.79 | -78 | -1.78 | 4371 | 369.5 | 389.0 | 395.0 | 365.0 |
| 2024-04-15 | 87.6 (+0.32) | 2.28 (+0.18) | 0.34 (-0.02) | 870 | 11.44 | 679 | 8.93 | -94 | -1.24 | 7602 | 396.5 | 393.0 | 398.5 | 386.5 |
| 2024-04-12 | 87.28 (-0.19) | 2.1 (+0.34) | 0.36 (0.0) | -1003 | -10.95 | 1303 | 14.22 | 20 | 0.22 | 9160 | 387.0 | 370.0 | 396.0 | 366.0 |
| 2024-04-11 | 87.47 (-0.02) | 1.76 (+0.12) | 0.36 (+0.01) | -588 | -7.43 | 461 | 5.83 | 10 | 0.13 | 7909 | 372.5 | 357.0 | 374.5 | 353.0 |
| 2024-04-10 | 87.49 (+0.14) | 1.64 (0.0) | 0.35 (+0.03) | 323 | 5.46 | 13 | 0.22 | 141 | 2.38 | 5919 | 355.5 | 334.5 | 356.0 | 332.0 |
| 2024-04-09 | 87.35 (+0.04) | 1.64 (+0.01) | 0.32 (+0.04) | 181 | 4.87 | 23 | 0.62 | 121 | 3.25 | 3719 | 328.0 | 321.5 | 331.0 | 319.0 |
| 2024-04-08 | 87.31 (-0.07) | 1.63 (0.0) | 0.28 (-0.01) | -256 | -12.02 | 35 | 1.64 | -8 | -0.38 | 2130 | 317.5 | 321.0 | 324.0 | 315.5 |
| 2024-04-03 | 87.38 (+0.02) | 1.63 (+0.03) | 0.29 (+0.01) | 32 | 1.33 | 111 | 4.62 | 4 | 0.17 | 2403 | 319.5 | 319.0 | 322.0 | 315.0 |
| 2024-04-02 | 87.36 (-0.38) | 1.6 (+0.02) | 0.28 (-0.01) | -1178 | -32.45 | 61 | 1.68 | -21 | -0.58 | 3630 | 319.0 | 337.5 | 338.0 | 319.0 |
| 2024-04-01 | 87.74 (+0.05) | 1.58 (0.0) | 0.29 (+0.01) | 202 | 8.42 | -8 | -0.33 | 24 | 1.0 | 2399 | 339.0 | 329.0 | 342.5 | 328.5 |
| 2024-03-29 | 87.69 (-0.02) | 1.58 (-0.01) | 0.28 (-0.01) | -33 | -1.53 | -32 | -1.49 | -8 | -0.37 | 2150 | 328.0 | 332.5 | 336.5 | 325.5 |
| 2024-03-28 | 87.71 (+0.07) | 1.59 (-0.09) | 0.29 (+0.01) | 93 | 2.15 | -336 | -7.78 | 7 | 0.16 | 4320 | 327.0 | 330.0 | 332.5 | 323.0 |
| 2024-03-27 | 87.64 (-0.03) | 1.68 (+0.01) | 0.28 (-0.01) | -108 | -4.06 | 38 | 1.43 | -10 | -0.38 | 2663 | 336.5 | 349.0 | 350.0 | 335.0 |
| 2024-03-26 | 87.67 (-0.02) | 1.67 (0.0) | 0.29 (0.0) | -13 | -0.73 | -3 | -0.17 | -14 | -0.79 | 1773 | 347.5 | 351.0 | 356.0 | 343.5 |
| 2024-03-25 | 87.69 (-0.32) | 1.67 (0.0) | 0.29 (0.0) | -1132 | -45.85 | -14 | -0.57 | -17 | -0.69 | 2469 | 350.0 | 363.0 | 369.5 | 350.0 |
| 2024-03-22 | 88.01 (+0.06) | 1.67 (+0.01) | 0.29 (0.0) | 211 | 12.6 | 49 | 2.93 | 32 | 1.91 | 1675 | 367.0 | 355.5 | 367.0 | 355.0 |
| 2024-03-21 | 87.95 (-0.08) | 1.66 (0.0) | 0.29 (0.0) | -345 | -15.8 | -2 | -0.09 | 0 | 0.0 | 2183 | 354.5 | 367.5 | 368.5 | 354.0 |
| 2024-03-20 | 88.03 (0.0) | 1.66 (0.0) | 0.29 (+0.02) | -148 | -9.57 | 3 | 0.19 | 62 | 4.01 | 1547 | 361.0 | 360.5 | 363.5 | 356.0 |
| 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 | 88.03 (-0.05) | 1.66 (-0.01) | 0.27 (+0.01) | -243 | -13.59 | -38 | -2.13 | 44 | 2.46 | 1788 | 361.5 | 369.5 | 371.0 | 361.0 |
| 2024-03-18 | 88.08 (-0.15) | 1.67 (0.0) | 0.26 (+0.01) | -379 | -24.85 | 6 | 0.39 | 19 | 1.25 | 1525 | 372.5 | 375.0 | 376.0 | 365.5 |
| 2024-03-15 | 88.23 (+0.06) | 1.67 (0.0) | 0.25 (-0.02) | 274 | 10.11 | -18 | -0.66 | -46 | -1.7 | 2709 | 378.0 | 367.5 | 378.0 | 362.5 |
| 2024-03-14 | 88.17 (+0.23) | 1.67 (-0.01) | 0.27 (+0.02) | 807 | 17.52 | -43 | -0.93 | 65 | 1.41 | 4607 | 371.0 | 355.0 | 374.0 | 344.0 |
| 2024-03-13 | 87.94 (-0.26) | 1.68 (-0.02) | 0.25 (+0.03) | -1021 | -19.41 | -40 | -0.76 | 117 | 2.22 | 5260 | 352.0 | 389.0 | 391.5 | 350.5 |
| 2024-03-12 | 88.2 (-0.11) | 1.7 (0.0) | 0.22 (0.0) | -432 | -24.6 | -3 | -0.17 | -21 | -1.2 | 1756 | 387.5 | 401.0 | 402.5 | 387.5 |
| 2024-03-11 | 88.31 (+0.2) | 1.7 (0.0) | 0.22 (0.0) | 768 | 32.67 | -2 | -0.09 | 15 | 0.64 | 2351 | 402.5 | 380.5 | 404.5 | 380.5 |
| 2024-03-08 | 88.11 (-0.01) | 1.7 (0.0) | 0.22 (0.0) | -118 | -3.81 | -13 | -0.42 | -2 | -0.06 | 3097 | 384.0 | 391.5 | 396.0 | 380.5 |
| 2024-03-07 | 88.12 (-0.42) | 1.7 (+0.03) | 0.22 (-0.01) | -1638 | -37.08 | 113 | 2.56 | -18 | -0.41 | 4417 | 390.0 | 415.0 | 415.5 | 390.0 |
| 2024-03-06 | 88.54 (-0.07) | 1.67 (0.0) | 0.23 (-0.02) | -207 | -8.19 | -8 | -0.32 | -88 | -3.48 | 2527 | 412.0 | 419.0 | 424.5 | 408.0 |
| 2024-03-05 | 88.61 (-0.02) | 1.67 (+0.02) | 0.25 (-0.01) | 1 | 0.03 | 97 | 2.55 | -44 | -1.15 | 3810 | 418.5 | 424.5 | 438.0 | 415.5 |
| 2024-03-04 | 88.63 (+0.44) | 1.65 (+0.09) | 0.26 (+0.03) | 1655 | 40.59 | 335 | 8.22 | 131 | 3.21 | 4077 | 421.0 | 402.5 | 425.0 | 402.5 |
| 2024-03-01 | 88.19 (-0.33) | 1.56 (-0.01) | 0.23 (0.0) | -1453 | -41.1 | -34 | -0.96 | -29 | -0.82 | 3535 | 401.5 | 416.0 | 416.5 | 400.0 |
| 2024-02-29 | 88.52 (+0.03) | 1.57 (0.0) | 0.23 (0.0) | 41 | 1.85 | 2 | 0.09 | 22 | 0.99 | 2213 | 417.0 | 412.5 | 420.0 | 410.0 |
| 2024-02-27 | 88.49 (-0.02) | 1.57 (0.0) | 0.23 (0.0) | -62 | -2.88 | -4 | -0.19 | -2 | -0.09 | 2154 | 411.5 | 416.0 | 423.0 | 407.5 |
| 2024-02-26 | 88.51 (+0.08) | 1.57 (0.0) | 0.23 (+0.01) | 314 | 16.6 | -17 | -0.9 | 27 | 1.43 | 1891 | 415.5 | 409.5 | 425.0 | 408.0 |
| 2024-02-23 | 88.43 (-0.05) | 1.57 (0.0) | 0.22 (-0.03) | -223 | -8.49 | 31 | 1.18 | -111 | -4.23 | 2626 | 410.5 | 420.5 | 424.5 | 410.5 |
| 2024-02-22 | 88.48 (+0.22) | 1.57 (0.0) | 0.25 (+0.04) | 1160 | 30.76 | -6 | -0.16 | 143 | 3.79 | 3771 | 421.0 | 411.0 | 425.0 | 408.5 |
| 2024-02-21 | 88.26 (0.0) | 1.57 (0.0) | 0.21 (0.0) | 437 | 27.35 | 6 | 0.38 | 7 | 0.44 | 1598 | 406.0 | 405.0 | 411.0 | 398.5 |
| 2024-02-20 | 88.26 (0.0) | 1.57 (-0.12) | 0.21 (-0.01) | 393 | 18.9 | -463 | -22.27 | -32 | -1.54 | 2079 | 403.5 | 406.0 | 410.0 | 397.5 |
| 2024-02-19 | 88.26 (-0.04) | 1.69 (-0.07) | 0.22 (0.0) | -79 | -2.63 | -264 | -8.78 | -19 | -0.63 | 3008 | 405.5 | 411.0 | 419.0 | 402.5 |
| 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 | |||
| 2024-02-16 | 88.3 (+0.12) | 1.76 (+0.03) | 0.22 (+0.02) | 567 | 16.21 | 82 | 2.34 | 101 | 2.89 | 3498 | 404.0 | 392.0 | 408.5 | 389.0 |
| 2024-02-15 | 88.18 (+0.06) | 1.73 (-0.09) | 0.2 (0.0) | 15 | 0.33 | -338 | -7.42 | 0 | 0.0 | 4558 | 390.0 | 391.0 | 391.5 | 374.0 |
| 2024-02-05 | 88.12 (0.0) | 1.82 (-0.01) | 0.2 (0.0) | 109 | 6.54 | -22 | -1.32 | -24 | -1.44 | 1666 | 387.0 | 390.0 | 392.5 | 382.5 |
| 2024-02-02 | 88.12 (-0.05) | 1.83 (0.0) | 0.2 (-0.01) | -194 | -8.53 | 1 | 0.04 | -18 | -0.79 | 2273 | 390.0 | 396.0 | 401.0 | 390.0 |
| 2024-02-01 | 88.17 (+0.08) | 1.83 (0.0) | 0.21 (0.0) | 302 | 13.95 | -10 | -0.46 | -24 | -1.11 | 2165 | 393.5 | 385.0 | 395.0 | 384.0 |
| 2024-01-31 | 88.09 (-0.2) | 1.83 (-0.01) | 0.21 (-0.01) | -1035 | -21.16 | -24 | -0.49 | -18 | -0.37 | 4892 | 385.5 | 396.5 | 398.0 | 380.5 |
| 2024-01-30 | 88.29 (+0.04) | 1.84 (0.0) | 0.22 (0.0) | 94 | 5.14 | -26 | -1.42 | 9 | 0.49 | 1829 | 401.0 | 395.5 | 402.5 | 393.5 |
| 2024-01-29 | 88.25 (-0.1) | 1.84 (0.0) | 0.22 (0.0) | -404 | -21.96 | -5 | -0.27 | -12 | -0.65 | 1840 | 396.5 | 399.5 | 401.5 | 396.0 |
| 2024-01-26 | 88.35 (-0.12) | 1.84 (0.0) | 0.22 (0.0) | -568 | -11.52 | 0 | 0.0 | 4 | 0.08 | 4931 | 402.0 | 407.5 | 419.0 | 396.0 |
| 2024-01-25 | 88.47 (-0.06) | 1.84 (-0.01) | 0.22 (0.0) | -8 | -0.64 | -28 | -2.22 | -2 | -0.16 | 1259 | 400.5 | 406.0 | 407.5 | 399.0 |
| 2024-01-24 | 88.53 (-0.14) | 1.85 (-0.02) | 0.22 (0.0) | -548 | -16.11 | -55 | -1.62 | -2 | -0.06 | 3401 | 400.5 | 410.0 | 410.0 | 400.0 |
| 2024-01-23 | 88.67 (-0.05) | 1.87 (+0.02) | 0.22 (0.0) | -234 | -8.31 | 62 | 2.2 | -1 | -0.04 | 2817 | 410.0 | 417.5 | 417.5 | 404.0 |
| 2024-01-22 | 88.72 (+0.01) | 1.85 (0.0) | 0.22 (0.0) | 16 | 0.69 | 23 | 0.99 | 5 | 0.22 | 2325 | 413.5 | 410.0 | 415.0 | 406.5 |
| 2024-01-19 | 88.71 (-0.03) | 1.85 (-0.17) | 0.22 (0.0) | -172 | -3.31 | -662 | -12.72 | -13 | -0.25 | 5203 | 406.0 | 409.5 | 417.5 | 391.0 |
| 2024-01-18 | 88.74 (-0.07) | 2.02 (+0.08) | 0.22 (0.0) | -394 | -18.4 | 311 | 14.53 | 18 | 0.84 | 2141 | 406.5 | 410.0 | 416.0 | 406.5 |
| 2024-01-17 | 88.81 (-0.18) | 1.94 (+0.01) | 0.22 (+0.01) | -727 | -23.18 | 59 | 1.88 | 32 | 1.02 | 3136 | 405.0 | 416.0 | 422.5 | 403.0 |
| 2024-01-16 | 88.99 (+0.04) | 1.93 (-0.11) | 0.21 (0.0) | 103 | 2.93 | -431 | -12.28 | -11 | -0.31 | 3511 | 413.0 | 415.0 | 421.5 | 407.5 |
| 2024-01-15 | 88.95 (-0.12) | 2.04 (-0.16) | 0.21 (-0.01) | -598 | -10.73 | -626 | -11.23 | -31 | -0.56 | 5572 | 418.5 | 449.0 | 449.0 | 411.5 |
| 2024-01-12 | 89.07 (-0.08) | 2.2 (-0.01) | 0.22 (-0.01) | -136 | -7.74 | -20 | -1.14 | -44 | -2.5 | 1757 | 444.0 | 445.5 | 449.0 | 441.0 |
| 2024-01-11 | 89.15 (-0.17) | 2.21 (+0.02) | 0.23 (0.0) | -684 | -16.84 | 52 | 1.28 | 7 | 0.17 | 4061 | 445.5 | 451.0 | 460.0 | 445.0 |
| 2024-01-10 | 89.32 (+0.15) | 2.19 (+0.02) | 0.23 (+0.01) | 556 | 18.54 | 72 | 2.4 | 44 | 1.47 | 2999 | 451.5 | 430.0 | 452.5 | 428.5 |
| 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 | |||
| 2024-01-09 | 89.17 (-0.09) | 2.17 (0.0) | 0.22 (0.0) | -450 | -15.57 | 23 | 0.8 | -10 | -0.35 | 2891 | 431.5 | 448.0 | 450.0 | 431.5 |
| 2024-01-08 | 89.26 (-0.2) | 2.17 (+0.01) | 0.22 (0.0) | -270 | -9.57 | 16 | 0.57 | 12 | 0.43 | 2820 | 441.0 | 442.0 | 453.5 | 438.5 |
| 2024-01-05 | 89.46 (0.0) | 2.16 (+0.01) | 0.22 (+0.01) | -117 | -3.88 | 69 | 2.29 | 14 | 0.46 | 3012 | 438.5 | 441.5 | 448.0 | 434.0 |
| 2024-01-04 | 89.46 (-0.1) | 2.15 (-0.01) | 0.21 (0.0) | -323 | -9.63 | -43 | -1.28 | 0 | 0.0 | 3353 | 437.5 | 437.5 | 452.0 | 436.0 |
| 2024-01-03 | 89.56 (-0.16) | 2.16 (+0.01) | 0.21 (-0.03) | -718 | -11.27 | 33 | 0.52 | -77 | -1.21 | 6373 | 440.0 | 465.0 | 466.0 | 439.5 |
| 2024-01-02 | 89.72 (-0.16) | 2.15 (0.0) | 0.24 (-0.02) | -612 | -14.58 | 1 | 0.02 | -100 | -2.38 | 4197 | 467.5 | 500.0 | 504.0 | 466.0 |
| 2023-12-29 | 89.88 (+0.15) | 2.15 (+0.04) | 0.26 (-0.03) | 374 | 5.19 | 149 | 2.07 | -118 | -1.64 | 7211 | 500.0 | 499.0 | 506.0 | 487.0 |
| 2023-12-28 | 89.73 (-0.11) | 2.11 (+0.28) | 0.29 (+0.01) | -408 | -5.09 | 1057 | 13.18 | 42 | 0.52 | 8020 | 490.0 | 468.5 | 493.5 | 463.5 |
| 2023-12-27 | 89.84 (-0.04) | 1.83 (+0.05) | 0.28 (+0.03) | -159 | -2.98 | 220 | 4.13 | 121 | 2.27 | 5330 | 452.5 | 445.5 | 458.0 | 434.0 |
| 2023-12-26 | 89.88 (-0.04) | 1.78 (+0.11) | 0.25 (-0.01) | -88 | -3.23 | 413 | 15.16 | -56 | -2.06 | 2724 | 437.0 | 431.5 | 447.5 | 431.5 |
| 2023-12-25 | 89.92 (+0.03) | 1.67 (+0.01) | 0.26 (-0.02) | 100 | 6.44 | 18 | 1.16 | -75 | -4.83 | 1552 | 432.0 | 434.0 | 439.5 | 426.0 |
| 2023-12-22 | 89.89 (-0.32) | 1.66 (+0.02) | 0.28 (+0.01) | -713 | -18.68 | 89 | 2.33 | 33 | 0.86 | 3816 | 434.0 | 445.0 | 452.0 | 431.5 |
| 2023-12-21 | 90.21 (+0.13) | 1.64 (+0.07) | 0.27 (0.0) | 485 | 8.25 | 285 | 4.85 | 26 | 0.44 | 5882 | 443.0 | 421.0 | 443.5 | 410.5 |
| 2023-12-20 | 90.08 (-0.02) | 1.57 (+0.01) | 0.27 (+0.04) | -100 | -1.55 | 20 | 0.31 | 138 | 2.14 | 6435 | 431.5 | 406.5 | 438.5 | 406.0 |
| 2023-12-19 | 90.1 (+0.07) | 1.56 (+0.04) | 0.23 (0.0) | 295 | 15.59 | 162 | 8.56 | 1 | 0.05 | 1892 | 403.5 | 398.0 | 408.0 | 397.0 |
| 2023-12-18 | 90.03 (-0.17) | 1.52 (0.0) | 0.23 (-0.02) | -629 | -27.34 | 8 | 0.35 | -53 | -2.3 | 2301 | 398.0 | 409.0 | 412.0 | 398.0 |
| 2023-12-15 | 90.2 (+0.1) | 1.52 (0.0) | 0.25 (0.0) | 408 | 12.6 | -17 | -0.52 | -8 | -0.25 | 3239 | 412.5 | 403.0 | 418.0 | 403.0 |
| 2023-12-14 | 90.1 (+0.13) | 1.52 (-0.01) | 0.25 (+0.02) | 487 | 17.61 | -17 | -0.61 | 87 | 3.15 | 2765 | 404.0 | 398.0 | 408.0 | 394.5 |
| 2023-12-13 | 89.97 (-0.09) | 1.53 (0.0) | 0.23 (+0.01) | -371 | -15.68 | -2 | -0.08 | 17 | 0.72 | 2366 | 390.5 | 400.0 | 405.5 | 389.0 |
| 2023-12-12 | 90.06 (-0.05) | 1.53 (0.0) | 0.22 (0.0) | -154 | -8.2 | 6 | 0.32 | -4 | -0.21 | 1879 | 399.5 | 404.5 | 409.0 | 397.5 |
| 2023-12-11 | 90.11 (-0.16) | 1.53 (0.0) | 0.22 (0.0) | -697 | -26.75 | -4 | -0.15 | -12 | -0.46 | 2606 | 400.0 | 414.5 | 418.0 | 400.0 |
| 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 | 90.27 (+0.11) | 1.53 (0.0) | 0.22 (-0.01) | 423 | 12.24 | -27 | -0.78 | -16 | -0.46 | 3456 | 410.5 | 402.0 | 417.5 | 401.5 |
| 2023-12-07 | 90.16 (-0.01) | 1.53 (-0.02) | 0.23 (0.0) | -61 | -1.75 | -52 | -1.49 | -11 | -0.32 | 3488 | 394.5 | 403.5 | 411.0 | 394.0 |
| 2023-12-06 | 90.17 (-0.1) | 1.55 (0.0) | 0.23 (-0.02) | -413 | -12.79 | -5 | -0.15 | -67 | -2.08 | 3228 | 405.0 | 423.0 | 424.5 | 403.0 |
| 2023-12-05 | 90.27 (-0.03) | 1.55 (+0.01) | 0.25 (+0.01) | 71 | 1.39 | 42 | 0.82 | 36 | 0.71 | 5093 | 419.0 | 420.5 | 432.5 | 411.0 |
| 2023-12-04 | 90.3 (+0.09) | 1.54 (-0.01) | 0.24 (0.0) | 357 | 14.67 | -62 | -2.55 | -19 | -0.78 | 2433 | 417.5 | 419.0 | 424.0 | 417.5 |
| 2023-12-01 | 90.21 (-0.07) | 1.55 (+0.02) | 0.24 (-0.02) | -243 | -8.01 | 103 | 3.4 | -57 | -1.88 | 3032 | 419.0 | 419.5 | 426.5 | 416.0 |
| 2023-11-30 | 90.28 (-0.21) | 1.53 (+0.03) | 0.26 (-0.01) | -880 | -14.28 | 114 | 1.85 | -47 | -0.76 | 6164 | 425.0 | 436.0 | 445.5 | 418.0 |
| 2023-11-29 | 90.49 (-0.02) | 1.5 (+0.04) | 0.27 (+0.02) | -94 | -1.71 | 125 | 2.28 | 70 | 1.28 | 5485 | 427.5 | 409.5 | 438.0 | 405.0 |
| 2023-11-28 | 90.51 (+0.12) | 1.46 (-0.07) | 0.25 (+0.01) | 301 | 6.65 | -248 | -5.48 | 70 | 1.55 | 4524 | 410.0 | 401.5 | 413.5 | 396.0 |
| 2023-11-27 | 90.39 (+0.13) | 1.53 (+0.01) | 0.24 (0.0) | 252 | 10.4 | 28 | 1.16 | -33 | -1.36 | 2423 | 395.5 | 413.5 | 414.0 | 395.0 |
| 2023-11-24 | 90.26 (-0.15) | 1.52 (0.0) | 0.24 (0.0) | -78 | -2.67 | 16 | 0.55 | 22 | 0.75 | 2926 | 412.0 | 410.0 | 418.0 | 406.5 |
| 2023-11-23 | 90.41 (+0.13) | 1.52 (-0.01) | 0.24 (0.0) | 432 | 12.0 | -50 | -1.39 | -9 | -0.25 | 3600 | 406.5 | 413.5 | 416.5 | 402.5 |
| 2023-11-22 | 90.28 (-0.19) | 1.53 (+0.04) | 0.24 (0.0) | -715 | -17.66 | 153 | 3.78 | 8 | 0.2 | 4049 | 410.0 | 416.0 | 422.0 | 407.5 |
| 2023-11-21 | 90.47 (+0.15) | 1.49 (0.0) | 0.24 (+0.01) | 566 | 11.9 | -7 | -0.15 | 35 | 0.74 | 4758 | 422.0 | 414.0 | 422.0 | 405.0 |
| 2023-11-20 | 90.32 (-0.02) | 1.49 (+0.01) | 0.23 (-0.02) | 8 | 0.14 | 46 | 0.81 | -86 | -1.52 | 5651 | 413.0 | 415.5 | 424.0 | 405.5 |
| 2023-11-17 | 90.34 (+0.28) | 1.48 (+0.03) | 0.25 (+0.01) | 1151 | 12.23 | 106 | 1.13 | 27 | 0.29 | 9409 | 418.5 | 387.5 | 419.0 | 386.5 |
| 2023-11-16 | 90.06 (-0.09) | 1.45 (+0.08) | 0.24 (-0.02) | -375 | -3.98 | 318 | 3.37 | -58 | -0.61 | 9433 | 384.0 | 376.5 | 392.0 | 366.5 |
| 2023-11-15 | 90.15 (+0.53) | 1.37 (+0.14) | 0.26 (0.0) | 2204 | 20.6 | 544 | 5.09 | 13 | 0.12 | 10698 | 382.0 | 364.0 | 387.0 | 355.0 |
| 2023-11-14 | 89.62 (+0.02) | 1.23 (+0.07) | 0.26 (+0.01) | -8 | -0.11 | 278 | 3.67 | 14 | 0.18 | 7578 | 354.5 | 355.5 | 370.0 | 350.0 |
| 2023-11-13 | 89.6 (+0.12) | 1.16 (+0.07) | 0.25 (0.0) | 290 | 4.01 | 249 | 3.45 | 15 | 0.21 | 7224 | 354.0 | 345.0 | 358.0 | 332.0 |
| 2023-11-10 | 89.48 (-0.12) | 1.09 (+0.05) | 0.25 (+0.02) | -534 | -11.35 | 185 | 3.93 | 61 | 1.3 | 4703 | 334.0 | 332.0 | 339.0 | 326.0 |
| 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 | |||
| 2023-11-09 | 89.6 (+0.03) | 1.04 (+0.03) | 0.23 (0.0) | 114 | 3.85 | 104 | 3.51 | 10 | 0.34 | 2962 | 328.0 | 319.0 | 331.0 | 316.0 |
| 2023-11-08 | 89.57 (-0.01) | 1.01 (-0.01) | 0.23 (+0.01) | -93 | -3.51 | -9 | -0.34 | 57 | 2.15 | 2646 | 320.0 | 319.5 | 331.5 | 313.0 |
| 2023-11-07 | 89.58 (+0.06) | 1.02 (0.0) | 0.22 (0.0) | 13 | 0.8 | -4 | -0.25 | -28 | -1.72 | 1632 | 316.0 | 322.5 | 322.5 | 313.5 |
| 2023-11-06 | 89.52 (+0.08) | 1.02 (0.0) | 0.22 (-0.02) | 266 | 9.56 | -6 | -0.22 | -45 | -1.62 | 2781 | 319.5 | 322.5 | 325.0 | 314.5 |
| 2023-11-03 | 89.44 (+0.11) | 1.02 (0.0) | 0.24 (0.0) | 290 | 11.17 | -5 | -0.19 | -2 | -0.08 | 2596 | 317.0 | 318.0 | 318.5 | 312.5 |
| 2023-11-02 | 89.33 (+0.15) | 1.02 (0.0) | 0.24 (+0.02) | 759 | 14.8 | 14 | 0.27 | 79 | 1.54 | 5129 | 315.5 | 310.0 | 316.0 | 300.5 |
| 2023-11-01 | 89.18 (0.0) | 1.02 (0.0) | 0.22 (+0.02) | 14 | 0.3 | -2 | -0.04 | 45 | 0.95 | 4740 | 300.0 | 295.5 | 306.5 | 294.0 |
| 2023-10-31 | 89.18 (-0.06) | 1.02 (+0.13) | 0.2 (-0.01) | -246 | -5.45 | 501 | 11.09 | -12 | -0.27 | 4516 | 286.5 | 289.0 | 296.0 | 285.5 |
| 2023-10-30 | 89.24 (+0.3) | 0.89 (+0.05) | 0.21 (-0.01) | 1121 | 28.42 | 173 | 4.39 | -57 | -1.44 | 3945 | 293.0 | 275.0 | 297.0 | 274.0 |
| 2023-10-27 | 88.94 (+0.21) | 0.84 (-0.27) | 0.22 (0.0) | 967 | 31.04 | -1017 | -32.65 | 12 | 0.39 | 3115 | 271.5 | 274.5 | 277.0 | 271.0 |
| 2023-10-26 | 88.73 (-0.31) | 1.11 (+0.04) | 0.22 (+0.02) | -1204 | -30.69 | -3 | -0.08 | 76 | 1.94 | 3923 | 271.0 | 283.0 | 286.5 | 271.0 |
| 2023-10-25 | 89.04 (+0.12) | 1.07 (+0.02) | 0.2 (0.0) | 490 | 14.19 | 59 | 1.71 | -17 | -0.49 | 3453 | 293.0 | 280.5 | 299.0 | 280.5 |
| 2023-10-24 | 88.92 (-0.11) | 1.05 (0.0) | 0.2 (0.0) | -467 | -18.07 | -2 | -0.08 | 27 | 1.04 | 2584 | 280.0 | 285.0 | 286.0 | 275.0 |
| 2023-10-23 | 89.03 (+0.05) | 1.05 (-0.01) | 0.2 (0.0) | 148 | 4.88 | -35 | -1.15 | -3 | -0.1 | 3033 | 287.5 | 293.5 | 298.5 | 279.5 |
| 2023-10-20 | 88.98 (-0.06) | 1.06 (-0.02) | 0.2 (-0.01) | -218 | -8.61 | -61 | -2.41 | -35 | -1.38 | 2533 | 293.0 | 301.0 | 301.0 | 291.0 |
| 2023-10-19 | 89.04 (+0.02) | 1.08 (-0.02) | 0.21 (-0.02) | 152 | 6.36 | -77 | -3.22 | -78 | -3.26 | 2390 | 304.0 | 309.5 | 312.0 | 300.0 |
| 2023-10-18 | 89.02 (-0.11) | 1.1 (0.0) | 0.23 (0.0) | -273 | -11.89 | -5 | -0.22 | -5 | -0.22 | 2297 | 311.5 | 313.5 | 317.5 | 309.0 |
| 2023-10-17 | 89.13 (+0.04) | 1.1 (0.0) | 0.23 (+0.02) | 133 | 2.9 | -6 | -0.13 | 63 | 1.38 | 4581 | 314.0 | 313.0 | 319.0 | 310.5 |
| 2023-10-16 | 89.09 (-0.2) | 1.1 (-0.01) | 0.21 (0.0) | -764 | -12.14 | -17 | -0.27 | -10 | -0.16 | 6291 | 306.5 | 318.0 | 329.5 | 306.0 |
| 2023-10-13 | 89.29 (+0.23) | 1.11 (0.0) | 0.21 (+0.02) | 789 | 9.11 | -13 | -0.15 | 100 | 1.15 | 8662 | 321.0 | 307.5 | 326.5 | 303.0 |
| 2023-10-12 | 89.06 (-0.1) | 1.11 (0.0) | 0.19 (+0.01) | -289 | -10.77 | -1 | -0.04 | 11 | 0.41 | 2684 | 297.0 | 298.0 | 305.5 | 295.5 |
| 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 | |||
| 2023-10-11 | 89.16 (-0.06) | 1.11 (0.0) | 0.18 (0.0) | -47 | -1.92 | 4 | 0.16 | 26 | 1.06 | 2444 | 297.5 | 299.0 | 302.5 | 293.0 |
| 2023-10-06 | 89.22 (-0.08) | 1.11 (0.0) | 0.18 (0.0) | -76 | -7.88 | 0 | 0.0 | -5 | -0.52 | 965 | 298.5 | 302.0 | 303.0 | 297.0 |
| 2023-10-05 | 89.3 (0.0) | 1.11 (0.0) | 0.18 (+0.01) | 23 | 1.34 | 0 | 0.0 | 16 | 0.93 | 1718 | 300.5 | 293.5 | 301.0 | 292.5 |
| 2023-10-04 | 89.3 (-0.06) | 1.11 (0.0) | 0.17 (-0.01) | -234 | -10.08 | 0 | 0.0 | -15 | -0.65 | 2322 | 295.5 | 304.0 | 304.5 | 290.5 |
| 2023-10-03 | 89.36 (0.0) | 1.11 (0.0) | 0.18 (0.0) | -96 | -5.38 | -1 | -0.06 | 15 | 0.84 | 1783 | 306.0 | 307.0 | 317.0 | 306.0 |
| 2023-10-02 | 89.36 (+0.02) | 1.11 (0.0) | 0.18 (0.0) | 110 | 9.73 | 0 | 0.0 | -2 | -0.18 | 1131 | 310.0 | 308.0 | 312.5 | 307.0 |
| 2023-09-28 | 89.34 (-0.06) | 1.11 (0.0) | 0.18 (0.0) | -164 | -10.75 | 0 | 0.0 | -1 | -0.07 | 1525 | 304.5 | 308.0 | 314.5 | 304.0 |
| 2023-09-27 | 89.4 (-0.04) | 1.11 (0.0) | 0.18 (-0.01) | -277 | -12.53 | 0 | 0.0 | -39 | -1.76 | 2211 | 306.0 | 309.5 | 313.5 | 303.5 |
| 2023-09-26 | 89.44 (-0.05) | 1.11 (0.0) | 0.19 (0.0) | -165 | -8.31 | -3 | -0.15 | -17 | -0.86 | 1985 | 312.5 | 317.5 | 322.5 | 312.5 |
| 2023-09-25 | 89.49 (-0.01) | 1.11 (0.0) | 0.19 (0.0) | -102 | -3.81 | 10 | 0.37 | 10 | 0.37 | 2677 | 323.0 | 315.0 | 332.0 | 315.0 |
| 2023-09-22 | 89.5 (+0.02) | 1.11 (0.0) | 0.19 (0.0) | 53 | 2.88 | 0 | 0.0 | 4 | 0.22 | 1841 | 313.0 | 306.0 | 315.5 | 305.0 |
| 2023-09-21 | 89.48 (+0.04) | 1.11 (+0.01) | 0.19 (-0.01) | 134 | 5.26 | 14 | 0.55 | -32 | -1.26 | 2547 | 310.5 | 315.0 | 320.0 | 308.0 |
| 2023-09-20 | 89.44 (+0.02) | 1.1 (0.0) | 0.2 (0.0) | 4 | 0.19 | 0 | 0.0 | -22 | -1.04 | 2115 | 319.5 | 325.5 | 331.5 | 317.0 |
| 2023-09-19 | 89.42 (+0.07) | 1.1 (-0.01) | 0.2 (-0.01) | 167 | 6.65 | -9 | -0.36 | -39 | -1.55 | 2510 | 323.0 | 332.0 | 333.0 | 323.0 |
| 2023-09-18 | 89.35 (0.0) | 1.11 (0.0) | 0.21 (0.0) | -59 | -2.32 | -13 | -0.51 | 21 | 0.83 | 2544 | 330.0 | 329.0 | 337.5 | 326.0 |
| 2023-09-15 | 89.35 (-0.11) | 1.11 (0.0) | 0.21 (+0.01) | -375 | -11.67 | -9 | -0.28 | 15 | 0.47 | 3214 | 329.0 | 331.0 | 334.0 | 324.0 |
| 2023-09-14 | 89.46 (0.0) | 1.11 (0.0) | 0.2 (0.0) | -93 | -2.74 | 27 | 0.8 | 5 | 0.15 | 3396 | 329.5 | 329.5 | 330.0 | 319.0 |
| 2023-09-13 | 89.46 (-0.17) | 1.11 (0.0) | 0.2 (-0.01) | -709 | -7.11 | 0 | 0.0 | -18 | -0.18 | 9978 | 329.5 | 331.5 | 342.0 | 322.5 |
| 2023-09-12 | 89.63 (+0.31) | 1.11 (+0.01) | 0.21 (+0.02) | 1087 | 15.06 | 6 | 0.08 | 60 | 0.83 | 7216 | 327.0 | 301.5 | 327.0 | 301.0 |
| 2023-09-11 | 89.32 (-0.02) | 1.1 (0.0) | 0.19 (0.0) | -84 | -4.01 | -3 | -0.14 | 0 | 0.0 | 2093 | 297.5 | 300.0 | 303.0 | 293.0 |
| 2023-09-08 | 89.34 (-0.13) | 1.1 (0.0) | 0.19 (-0.01) | -5 | -0.25 | 8 | 0.4 | -21 | -1.05 | 2007 | 298.5 | 308.0 | 308.0 | 298.0 |
| 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 | |||
| 2023-09-07 | 89.47 (-0.05) | 1.1 (0.0) | 0.2 (+0.01) | -340 | -8.18 | 1 | 0.02 | 7 | 0.17 | 4158 | 310.0 | 307.5 | 319.5 | 305.0 |
| 2023-09-06 | 89.52 (-0.06) | 1.1 (0.0) | 0.19 (-0.01) | -44 | -2.44 | -1 | -0.06 | -12 | -0.66 | 1805 | 307.5 | 308.0 | 309.0 | 299.0 |
| 2023-09-05 | 89.58 (-0.02) | 1.1 (0.0) | 0.2 (0.0) | 22 | 0.79 | -3 | -0.11 | -2 | -0.07 | 2788 | 305.0 | 304.5 | 308.5 | 296.5 |
| 2023-09-04 | 89.6 (+0.02) | 1.1 (0.0) | 0.2 (0.0) | -182 | -5.12 | 6 | 0.17 | -3 | -0.08 | 3554 | 304.0 | 308.0 | 310.5 | 301.0 |
| 2023-09-01 | 89.58 (+0.29) | 1.1 (0.0) | 0.2 (+0.01) | 1167 | 17.92 | 11 | 0.17 | 25 | 0.38 | 6513 | 305.5 | 288.5 | 312.0 | 284.5 |
| 2023-08-31 | 89.29 (-0.08) | 1.1 (+0.01) | 0.19 (-0.01) | -190 | -3.02 | 18 | 0.29 | -45 | -0.72 | 6286 | 287.0 | 286.0 | 296.5 | 285.5 |
| 2023-08-30 | 89.37 (+0.19) | 1.09 (-0.02) | 0.2 (+0.01) | 802 | 14.77 | -55 | -1.01 | 36 | 0.66 | 5430 | 285.0 | 268.0 | 287.5 | 266.5 |
| 2023-08-29 | 89.18 (-0.15) | 1.11 (0.0) | 0.19 (0.0) | -588 | -11.76 | 0 | 0.0 | 27 | 0.54 | 5002 | 264.5 | 258.5 | 264.5 | 253.5 |
| 2023-08-28 | 89.33 (-0.1) | 1.11 (0.0) | 0.19 (+0.02) | -409 | -5.19 | 1 | 0.01 | 67 | 0.85 | 7874 | 262.5 | 243.0 | 275.0 | 243.0 |
| 2023-08-25 | 89.43 (-0.34) | 1.11 (0.0) | 0.17 (0.0) | -224 | -6.76 | 0 | 0.0 | -13 | -0.39 | 3314 | 250.0 | 252.0 | 258.5 | 248.0 |
| 2023-08-24 | 89.77 (+0.07) | 1.11 (+0.02) | 0.17 (-0.01) | 13 | 0.28 | 76 | 1.63 | -10 | -0.22 | 4649 | 258.0 | 260.0 | 269.0 | 255.0 |
| 2023-08-23 | 89.7 (+0.09) | 1.09 (-0.12) | 0.18 (+0.01) | -13 | -0.14 | -441 | -4.87 | 22 | 0.24 | 9056 | 259.5 | 260.0 | 266.0 | 252.0 |
| 2023-08-22 | 89.61 (+0.04) | 1.21 (0.0) | 0.17 (-0.01) | 163 | 3.97 | 3 | 0.07 | -19 | -0.46 | 4103 | 268.5 | 285.5 | 285.5 | 268.0 |
| 2023-08-21 | 89.57 (-0.02) | 1.21 (-0.03) | 0.18 (+0.01) | 62 | 1.62 | -142 | -3.7 | 3 | 0.08 | 3839 | 281.0 | 290.0 | 291.0 | 277.0 |
| 2023-08-18 | 89.59 (-0.04) | 1.24 (0.0) | 0.17 (-0.01) | -133 | -6.49 | 5 | 0.24 | -3 | -0.15 | 2048 | 290.0 | 295.0 | 299.5 | 288.5 |
| 2023-08-17 | 89.63 (+0.02) | 1.24 (0.0) | 0.18 (0.0) | 78 | 4.75 | 0 | 0.0 | -8 | -0.49 | 1643 | 297.5 | 290.5 | 300.0 | 288.0 |
| 2023-08-16 | 89.61 (+0.03) | 1.24 (0.0) | 0.18 (0.0) | 309 | 24.18 | 0 | 0.0 | 8 | 0.63 | 1278 | 296.5 | 285.0 | 298.5 | 285.0 |
| 2023-08-15 | 89.58 (-0.05) | 1.24 (-0.01) | 0.18 (0.0) | -59 | -3.1 | -9 | -0.47 | -3 | -0.16 | 1906 | 288.5 | 296.5 | 298.5 | 286.0 |
| 2023-08-14 | 89.63 (-0.01) | 1.25 (+0.02) | 0.18 (0.0) | -56 | -3.25 | 54 | 3.14 | -14 | -0.81 | 1721 | 295.0 | 300.0 | 300.0 | 292.5 |
| 2023-08-11 | 89.64 (+0.02) | 1.23 (+0.03) | 0.18 (0.0) | 155 | 3.84 | 101 | 2.5 | -8 | -0.2 | 4032 | 303.0 | 295.5 | 305.0 | 294.0 |
| 2023-08-10 | 89.62 (+0.01) | 1.2 (0.0) | 0.18 (0.0) | -5 | -0.12 | 5 | 0.12 | -6 | -0.15 | 4112 | 294.0 | 300.0 | 303.0 | 286.0 |
| 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 | |||
| 2023-08-09 | 89.61 (-0.03) | 1.2 (0.0) | 0.18 (-0.01) | -2 | -0.15 | 2 | 0.15 | -10 | -0.77 | 1295 | 303.0 | 305.0 | 309.5 | 300.5 |
| 2023-08-08 | 89.64 (+0.02) | 1.2 (0.0) | 0.19 (0.0) | 38 | 2.96 | 2 | 0.16 | -31 | -2.41 | 1285 | 305.0 | 312.0 | 314.0 | 303.0 |
| 2023-08-07 | 89.62 (+0.04) | 1.2 (0.0) | 0.19 (-0.01) | 103 | 9.66 | 9 | 0.84 | -4 | -0.38 | 1066 | 310.0 | 306.0 | 312.5 | 305.5 |
| 2023-08-04 | 89.58 (-0.07) | 1.2 (-0.04) | 0.2 (+0.01) | -250 | -6.43 | -163 | -4.19 | 5 | 0.13 | 3888 | 305.5 | 309.0 | 312.0 | 301.0 |
| 2023-08-02 | 89.65 (-0.24) | 1.24 (0.0) | 0.19 (-0.02) | -978 | -32.14 | -1 | -0.03 | -45 | -1.48 | 3043 | 316.0 | 326.5 | 330.5 | 313.5 |
| 2023-08-01 | 89.89 (+0.24) | 1.24 (-0.02) | 0.21 (0.0) | 668 | 15.87 | -73 | -1.73 | -19 | -0.45 | 4209 | 336.5 | 338.0 | 353.5 | 335.0 |
| 2023-07-31 | 89.65 (+0.09) | 1.26 (0.0) | 0.21 (+0.01) | 467 | 13.68 | -5 | -0.15 | 35 | 1.03 | 3414 | 330.0 | 324.0 | 334.0 | 321.5 |
| 2023-07-28 | 89.56 (+0.03) | 1.26 (0.0) | 0.2 (0.0) | 95 | 3.8 | 16 | 0.64 | 7 | 0.28 | 2500 | 321.0 | 317.0 | 322.5 | 311.5 |
| 2023-07-27 | 89.53 (+0.03) | 1.26 (0.0) | 0.2 (0.0) | 110 | 7.12 | -5 | -0.32 | 13 | 0.84 | 1544 | 320.0 | 318.5 | 324.0 | 314.5 |
| 2023-07-26 | 89.5 (-0.1) | 1.26 (0.0) | 0.2 (+0.01) | -373 | -13.53 | -16 | -0.58 | 12 | 0.44 | 2757 | 314.5 | 325.0 | 327.5 | 313.0 |
| 2023-07-25 | 89.6 (+0.03) | 1.26 (-0.01) | 0.19 (0.0) | 90 | 5.55 | -11 | -0.68 | 0 | 0.0 | 1622 | 324.5 | 328.5 | 332.5 | 322.0 |
| 2023-07-24 | 89.57 (+0.01) | 1.27 (0.0) | 0.19 (-0.01) | 59 | 3.28 | -6 | -0.33 | -10 | -0.56 | 1797 | 327.0 | 325.5 | 333.0 | 322.0 |
| 2023-07-21 | 89.56 (-0.18) | 1.27 (0.0) | 0.2 (0.0) | -763 | -21.47 | -4 | -0.11 | -24 | -0.68 | 3553 | 325.0 | 340.0 | 343.0 | 324.0 |
| 2023-07-20 | 89.74 (+0.07) | 1.27 (0.0) | 0.2 (0.0) | 294 | 12.51 | 5 | 0.21 | 4 | 0.17 | 2350 | 348.0 | 341.5 | 348.0 | 337.5 |
| 2023-07-19 | 89.67 (-0.01) | 1.27 (0.0) | 0.2 (0.0) | -25 | -1.12 | -12 | -0.54 | -5 | -0.22 | 2228 | 340.5 | 346.0 | 351.0 | 337.5 |
| 2023-07-18 | 89.68 (+0.11) | 1.27 (-0.03) | 0.2 (-0.01) | 469 | 17.61 | -97 | -3.64 | -32 | -1.2 | 2664 | 342.0 | 351.0 | 353.0 | 342.0 |
| 2023-07-17 | 89.57 (+0.21) | 1.3 (-0.01) | 0.21 (0.0) | 885 | 29.86 | -35 | -1.18 | 15 | 0.51 | 2964 | 343.0 | 338.0 | 353.0 | 334.0 |
| 2023-07-14 | 89.36 (+0.06) | 1.31 (-0.01) | 0.21 (0.0) | 479 | 9.59 | -53 | -1.06 | 1 | 0.02 | 4996 | 333.0 | 318.0 | 335.5 | 313.5 |
| 2023-07-13 | 89.3 (+0.01) | 1.32 (-0.01) | 0.21 (-0.01) | 26 | 0.35 | -36 | -0.49 | -47 | -0.64 | 7369 | 317.0 | 335.0 | 335.5 | 312.5 |
| 2023-07-12 | 89.29 (-0.17) | 1.33 (-0.01) | 0.22 (-0.01) | -812 | -11.64 | -31 | -0.44 | -32 | -0.46 | 6974 | 334.0 | 360.5 | 362.0 | 332.0 |
| 2023-07-11 | 89.46 (+0.01) | 1.34 (0.0) | 0.23 (0.0) | 126 | 7.49 | -8 | -0.48 | 1 | 0.06 | 1682 | 366.0 | 371.5 | 373.0 | 360.0 |
| 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 | 89.45 (-0.03) | 1.34 (0.0) | 0.23 (0.0) | -129 | -8.23 | -5 | -0.32 | -27 | -1.72 | 1568 | 362.0 | 367.5 | 369.5 | 358.5 |
| 2023-07-07 | 89.48 (-0.07) | 1.34 (0.0) | 0.23 (-0.02) | -324 | -12.6 | -10 | -0.39 | -44 | -1.71 | 2572 | 367.5 | 374.5 | 375.0 | 365.5 |
| 2023-07-06 | 89.55 (-0.03) | 1.34 (0.0) | 0.25 (+0.01) | -95 | -4.01 | 8 | 0.34 | 33 | 1.39 | 2371 | 380.0 | 376.0 | 384.5 | 375.5 |
| 2023-07-05 | 89.58 (+0.25) | 1.34 (0.0) | 0.24 (+0.01) | 802 | 25.51 | -6 | -0.19 | 38 | 1.21 | 3144 | 380.0 | 372.0 | 387.5 | 372.0 |
| 2023-07-04 | 89.33 (-0.04) | 1.34 (+0.23) | 0.23 (0.0) | -338 | -17.31 | -14 | -0.72 | -3 | -0.15 | 1953 | 370.0 | 375.0 | 376.5 | 366.0 |
| 2023-07-03 | 89.37 (-0.02) | 1.11 (+0.01) | 0.23 (0.0) | -278 | -6.69 | 65 | 1.56 | -1 | -0.02 | 4154 | 375.0 | 391.0 | 394.5 | 373.5 |
| 2023-06-30 | 89.39 (+0.11) | 1.1 (+0.02) | 0.23 (0.0) | 305 | 9.72 | 78 | 2.49 | -6 | -0.19 | 3138 | 385.0 | 380.0 | 386.0 | 379.0 |
| 2023-06-29 | 89.28 (+0.19) | 1.08 (0.0) | 0.23 (0.0) | 700 | 22.31 | -4 | -0.13 | -14 | -0.45 | 3138 | 378.5 | 374.5 | 382.5 | 374.0 |
| 2023-06-28 | 89.09 (+0.02) | 1.08 (0.0) | 0.23 (+0.01) | 275 | 11.98 | -8 | -0.35 | 47 | 2.05 | 2296 | 367.0 | 360.5 | 374.5 | 359.0 |
| 2023-06-27 | 89.07 (-0.17) | 1.08 (+0.01) | 0.22 (0.0) | -550 | -21.63 | 15 | 0.59 | 1 | 0.04 | 2543 | 359.0 | 365.0 | 368.0 | 358.0 |
| 2023-06-26 | 89.24 (-0.13) | 1.07 (-0.01) | 0.22 (0.0) | -470 | -12.38 | -3 | -0.08 | 13 | 0.34 | 3797 | 364.0 | 372.5 | 373.5 | 361.0 |
| 2023-06-21 | 89.37 (-0.22) | 1.08 (0.0) | 0.22 (+0.01) | -791 | -21.17 | -15 | -0.4 | 33 | 0.88 | 3737 | 377.0 | 391.5 | 394.5 | 375.0 |
| 2023-06-20 | 89.59 (-0.05) | 1.08 (+0.01) | 0.21 (+0.01) | -231 | -3.17 | 44 | 0.6 | 14 | 0.19 | 7292 | 381.5 | 388.0 | 392.0 | 370.5 |
| 2023-06-19 | 89.64 (+0.09) | 1.07 (+0.01) | 0.2 (+0.01) | 467 | 10.01 | 38 | 0.81 | 59 | 1.26 | 4665 | 389.5 | 360.5 | 389.5 | 355.0 |
| 2023-06-16 | 89.55 (+1.03) | 1.06 (-1.16) | 0.19 (0.0) | 3897 | 49.39 | -4456 | -56.48 | -3 | -0.04 | 7890 | 354.5 | 362.0 | 366.0 | 348.0 |
| 2023-06-15 | 88.52 (-0.07) | 2.22 (-0.01) | 0.19 (0.0) | -237 | -6.95 | -37 | -1.08 | 5 | 0.15 | 3412 | 357.0 | 350.0 | 361.0 | 347.5 |
| 2023-06-14 | 88.59 (-0.2) | 2.23 (-0.01) | 0.19 (0.0) | -842 | -24.15 | -35 | -1.0 | 6 | 0.17 | 3486 | 350.0 | 356.0 | 358.5 | 348.5 |
| 2023-06-13 | 88.79 (-0.16) | 2.24 (-0.01) | 0.19 (+0.01) | -696 | -14.54 | -22 | -0.46 | 28 | 0.58 | 4788 | 359.0 | 355.0 | 360.0 | 351.0 |
| 2023-06-12 | 88.95 (-0.1) | 2.25 (0.0) | 0.18 (0.0) | -603 | -18.14 | -23 | -0.69 | -9 | -0.27 | 3325 | 357.0 | 361.5 | 363.5 | 354.0 |
| 2023-06-09 | 89.05 (-0.12) | 2.25 (-0.01) | 0.18 (0.0) | -681 | -20.47 | -7 | -0.21 | -5 | -0.15 | 3327 | 360.0 | 377.0 | 377.0 | 360.0 |
| 2023-06-08 | 89.17 (-0.13) | 2.26 (0.0) | 0.18 (-0.01) | -567 | -21.58 | -8 | -0.3 | -21 | -0.8 | 2628 | 370.0 | 381.5 | 385.0 | 369.0 |
| 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 | |||
| 2023-06-07 | 89.3 (-0.1) | 2.26 (0.0) | 0.19 (0.0) | -106 | -4.54 | -5 | -0.21 | 15 | 0.64 | 2333 | 383.0 | 382.5 | 387.0 | 380.0 |
| 2023-06-06 | 89.4 (-0.06) | 2.26 (0.0) | 0.19 (0.0) | -207 | -8.66 | -5 | -0.21 | -1 | -0.04 | 2389 | 382.5 | 387.0 | 387.0 | 377.0 |
| 2023-06-05 | 89.46 (+0.07) | 2.26 (-0.03) | 0.19 (0.0) | 314 | 14.63 | -107 | -4.98 | 0 | 0.0 | 2147 | 386.5 | 382.0 | 393.0 | 382.0 |
| 2023-06-02 | 89.39 (-0.03) | 2.29 (+0.01) | 0.19 (0.0) | -81 | -3.88 | 35 | 1.68 | -2 | -0.1 | 2089 | 394.0 | 403.0 | 405.0 | 393.5 |
| 2023-06-01 | 89.42 (0.0) | 2.28 (0.0) | 0.19 (0.0) | 37 | 2.83 | -5 | -0.38 | -20 | -1.53 | 1309 | 398.0 | 400.5 | 402.0 | 396.0 |
| 2023-05-31 | 89.42 (+0.05) | 2.28 (0.0) | 0.19 (+0.01) | 106 | 3.85 | -5 | -0.18 | 50 | 1.82 | 2754 | 400.5 | 397.0 | 402.0 | 393.5 |
| 2023-05-30 | 89.37 (+0.04) | 2.28 (-0.01) | 0.18 (0.0) | 163 | 6.58 | -24 | -0.97 | -10 | -0.4 | 2476 | 397.0 | 393.5 | 398.0 | 386.5 |
| 2023-05-29 | 89.33 (+0.06) | 2.29 (0.0) | 0.18 (0.0) | 447 | 12.11 | -15 | -0.41 | -10 | -0.27 | 3692 | 394.5 | 394.0 | 397.5 | 390.0 |
| 2023-05-26 | 89.27 (+0.07) | 2.29 (-0.04) | 0.18 (0.0) | 456 | 14.34 | -135 | -4.24 | 9 | 0.28 | 3181 | 382.0 | 380.0 | 385.5 | 377.0 |
| 2023-05-25 | 89.2 (-0.2) | 2.33 (-0.18) | 0.18 (-0.02) | -561 | -13.69 | -679 | -16.57 | -59 | -1.44 | 4097 | 375.0 | 393.0 | 393.5 | 374.5 |
| 2023-05-24 | 89.4 (+0.07) | 2.51 (0.0) | 0.2 (+0.01) | 257 | 10.33 | 4 | 0.16 | 26 | 1.04 | 2489 | 392.0 | 386.0 | 394.0 | 381.5 |
| 2023-05-23 | 89.33 (0.0) | 2.51 (+0.01) | 0.19 (0.0) | -25 | -0.61 | 32 | 0.78 | 16 | 0.39 | 4112 | 383.5 | 380.0 | 385.5 | 379.0 |
| 2023-05-22 | 89.33 (-0.14) | 2.5 (0.0) | 0.19 (+0.01) | -437 | -10.47 | 1 | 0.02 | 24 | 0.58 | 4173 | 376.0 | 374.5 | 379.5 | 369.0 |
| 2023-05-19 | 89.47 (-0.19) | 2.5 (0.0) | 0.18 (+0.01) | -911 | -14.66 | -24 | -0.39 | 26 | 0.42 | 6216 | 374.5 | 388.0 | 389.0 | 372.0 |
| 2023-05-18 | 89.66 (-0.31) | 2.5 (-0.01) | 0.17 (+0.01) | -1157 | -18.63 | -37 | -0.6 | 33 | 0.53 | 6209 | 388.0 | 407.0 | 407.5 | 386.0 |
| 2023-05-17 | 89.97 (+0.03) | 2.51 (0.0) | 0.16 (+0.04) | 274 | 5.96 | 13 | 0.28 | 165 | 3.59 | 4594 | 402.0 | 390.0 | 405.0 | 388.0 |
| 2023-05-16 | 89.94 (-0.01) | 2.51 (-0.05) | 0.12 (+0.03) | -437 | -10.18 | -199 | -4.64 | 106 | 2.47 | 4291 | 388.0 | 391.0 | 403.0 | 385.0 |
| 2023-05-15 | 89.95 (-0.26) | 2.56 (0.0) | 0.09 (0.0) | -1020 | -25.46 | 7 | 0.17 | 2 | 0.05 | 4007 | 390.5 | 410.0 | 416.5 | 390.5 |
| 2023-05-12 | 90.21 (-0.06) | 2.56 (0.0) | 0.09 (+0.01) | -372 | -12.1 | -6 | -0.2 | 30 | 0.98 | 3074 | 433.5 | 420.0 | 440.5 | 420.0 |
| 2023-05-11 | 90.27 (+0.02) | 2.56 (0.0) | 0.08 (0.0) | 64 | 3.86 | 5 | 0.3 | 2 | 0.12 | 1659 | 440.5 | 455.0 | 457.5 | 435.5 |
| 2023-05-10 | 90.25 (-0.22) | 2.56 (0.0) | 0.08 (0.0) | -863 | -39.3 | 0 | 0.0 | 1 | 0.05 | 2196 | 451.0 | 476.0 | 476.0 | 448.0 |
| 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 | 90.47 (+0.02) | 2.56 (+0.01) | 0.08 (-0.01) | 51 | 3.58 | 28 | 1.97 | -7 | -0.49 | 1423 | 476.0 | 480.5 | 483.5 | 463.5 |
| 2023-05-08 | 90.45 (+0.07) | 2.55 (+0.01) | 0.09 (+0.01) | 353 | 28.72 | 31 | 2.52 | 18 | 1.46 | 1229 | 478.0 | 476.0 | 484.0 | 475.0 |
| 2023-05-05 | 90.38 (-0.04) | 2.54 (0.0) | 0.08 (0.0) | -116 | -7.5 | 7 | 0.45 | 3 | 0.19 | 1547 | 466.5 | 480.0 | 480.0 | 461.0 |
| 2023-05-04 | 90.42 (+0.01) | 2.54 (0.0) | 0.08 (0.0) | -41 | -4.0 | 0 | 0.0 | -2 | -0.19 | 1026 | 471.0 | 479.5 | 486.0 | 468.5 |
| 2023-05-03 | 90.41 (-0.01) | 2.54 (0.0) | 0.08 (0.0) | -2 | -0.21 | 6 | 0.62 | 6 | 0.62 | 960 | 477.0 | 476.0 | 483.0 | 472.0 |
| 2023-05-02 | 90.42 (+0.03) | 2.54 (-0.02) | 0.08 (0.0) | -112 | -7.42 | -86 | -5.7 | -1 | -0.07 | 1509 | 476.5 | 498.5 | 498.5 | 476.0 |
| 2023-04-28 | 90.39 (+0.06) | 2.56 (0.0) | 0.08 (0.0) | 230 | 14.13 | 0 | 0.0 | 4 | 0.25 | 1628 | 480.5 | 475.0 | 482.0 | 465.0 |
| 2023-04-27 | 90.33 (+0.02) | 2.56 (-0.03) | 0.08 (0.0) | 151 | 6.0 | -91 | -3.62 | 9 | 0.36 | 2515 | 460.0 | 452.0 | 477.0 | 449.5 |
| 2023-04-26 | 90.31 (-0.01) | 2.59 (0.0) | 0.08 (+0.02) | -50 | -2.17 | -26 | -1.13 | 49 | 2.13 | 2302 | 451.5 | 431.0 | 453.0 | 431.0 |
| 2023-04-25 | 90.32 (-0.01) | 2.59 (-0.02) | 0.06 (-0.01) | -108 | -4.22 | -53 | -2.07 | -8 | -0.31 | 2560 | 453.0 | 480.0 | 481.0 | 448.5 |
| 2023-04-24 | 90.33 (-0.03) | 2.61 (0.0) | 0.07 (0.0) | -85 | -6.8 | 2 | 0.16 | 1 | 0.08 | 1250 | 479.0 | 480.0 | 482.0 | 475.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 87.43 (+0.15) | 2.38 (+0.28) | 0.32 (-0.04) | 26 | 0.11 | 1066 | 4.7 | -145 | -0.64 | 22675 | 336.0 | 393.0 | 398.5 | 336.0 |
| 2024-04-12 | 87.28 (-0.1) | 2.1 (+0.47) | 0.36 (+0.07) | -1343 | -4.66 | 1835 | 6.36 | 284 | 0.98 | 28839 | 387.0 | 321.0 | 396.0 | 315.5 |
| 2024-04-03 | 87.38 (-0.31) | 1.63 (+0.05) | 0.29 (+0.01) | -944 | -11.19 | 164 | 1.94 | 7 | 0.08 | 8434 | 319.5 | 329.0 | 342.5 | 315.0 |
| 2024-03-29 | 87.69 (-0.32) | 1.58 (-0.09) | 0.28 (-0.01) | -1193 | -8.92 | -347 | -2.59 | -42 | -0.31 | 13378 | 328.0 | 363.0 | 369.5 | 323.0 |
| 2024-03-22 | 88.01 (-0.22) | 1.67 (0.0) | 0.29 (+0.04) | -904 | -10.37 | 18 | 0.21 | 157 | 1.8 | 8719 | 367.0 | 375.0 | 376.0 | 354.0 |
| 2024-03-15 | 88.23 (+0.12) | 1.67 (-0.03) | 0.25 (+0.03) | 396 | 2.37 | -106 | -0.64 | 130 | 0.78 | 16685 | 378.0 | 380.5 | 404.5 | 344.0 |
| 2024-03-08 | 88.11 (-0.08) | 1.7 (+0.14) | 0.22 (-0.01) | -307 | -1.71 | 524 | 2.92 | -21 | -0.12 | 17930 | 384.0 | 402.5 | 438.0 | 380.5 |
| 2024-03-01 | 88.19 (-0.24) | 1.56 (-0.01) | 0.23 (+0.01) | -1160 | -11.84 | -53 | -0.54 | 18 | 0.18 | 9794 | 401.5 | 409.5 | 425.0 | 400.0 |
| 2024-02-23 | 88.43 (+0.13) | 1.57 (-0.19) | 0.22 (0.0) | 1688 | 12.9 | -696 | -5.32 | -12 | -0.09 | 13085 | 410.5 | 411.0 | 425.0 | 397.5 |
| 2024-02-16 | 88.3 (+0.18) | 1.76 (-0.06) | 0.22 (+0.02) | 582 | 7.22 | -256 | -3.18 | 101 | 1.25 | 8056 | 404.0 | 391.0 | 408.5 | 374.0 |
| 2024-02-05 | 88.12 (0.0) | 1.82 (-0.01) | 0.2 (0.0) | 109 | 6.54 | -22 | -1.32 | -24 | -1.44 | 1666 | 387.0 | 390.0 | 392.5 | 382.5 |
| 2024-02-02 | 88.12 (-0.23) | 1.83 (-0.01) | 0.2 (-0.02) | -1237 | -9.51 | -64 | -0.49 | -63 | -0.48 | 13001 | 390.0 | 399.5 | 402.5 | 380.5 |
| 2024-01-26 | 88.35 (-0.36) | 1.84 (-0.01) | 0.22 (0.0) | -1342 | -9.11 | 2 | 0.01 | 4 | 0.03 | 14735 | 402.0 | 410.0 | 419.0 | 396.0 |
| 2024-01-19 | 88.71 (-0.36) | 1.85 (-0.35) | 0.22 (0.0) | -1788 | -9.14 | -1349 | -6.9 | -5 | -0.03 | 19564 | 406.0 | 449.0 | 449.0 | 391.0 |
| 2024-01-12 | 89.07 (-0.39) | 2.2 (+0.04) | 0.22 (0.0) | -984 | -6.77 | 143 | 0.98 | 9 | 0.06 | 14529 | 444.0 | 442.0 | 460.0 | 428.5 |
| 2024-01-05 | 89.46 (-0.42) | 2.16 (+0.01) | 0.22 (-0.04) | -1770 | -10.45 | 60 | 0.35 | -163 | -0.96 | 16937 | 438.5 | 500.0 | 504.0 | 434.0 |
| 2023-12-29 | 89.88 (-0.01) | 2.15 (+0.49) | 0.26 (-0.02) | -181 | -0.73 | 1857 | 7.48 | -86 | -0.35 | 24839 | 500.0 | 434.0 | 506.0 | 426.0 |
| 2023-12-22 | 89.89 (-0.31) | 1.66 (+0.14) | 0.28 (+0.03) | -662 | -3.26 | 564 | 2.77 | 145 | 0.71 | 20327 | 434.0 | 409.0 | 452.0 | 397.0 |
| 2023-12-15 | 90.2 (-0.07) | 1.52 (-0.01) | 0.25 (+0.03) | -327 | -2.54 | -34 | -0.26 | 80 | 0.62 | 12856 | 412.5 | 414.5 | 418.0 | 389.0 |
| 2023-12-08 | 90.27 (+0.06) | 1.53 (-0.02) | 0.22 (-0.02) | 377 | 2.13 | -104 | -0.59 | -77 | -0.44 | 17699 | 410.5 | 419.0 | 432.5 | 394.0 |
| 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 | 90.21 (-0.05) | 1.55 (+0.03) | 0.24 (0.0) | -664 | -3.07 | 122 | 0.56 | 3 | 0.01 | 21630 | 419.0 | 413.5 | 445.5 | 395.0 |
| 2023-11-24 | 90.26 (-0.08) | 1.52 (+0.04) | 0.24 (-0.01) | 213 | 1.01 | 158 | 0.75 | -30 | -0.14 | 20986 | 412.0 | 415.5 | 424.0 | 402.5 |
| 2023-11-17 | 90.34 (+0.86) | 1.48 (+0.39) | 0.25 (0.0) | 3262 | 7.36 | 1495 | 3.37 | 11 | 0.02 | 44343 | 418.5 | 345.0 | 419.0 | 332.0 |
| 2023-11-10 | 89.48 (+0.04) | 1.09 (+0.07) | 0.25 (+0.01) | -234 | -1.59 | 270 | 1.83 | 55 | 0.37 | 14727 | 334.0 | 322.5 | 339.0 | 313.0 |
| 2023-11-03 | 89.44 (+0.5) | 1.02 (+0.18) | 0.24 (+0.02) | 1938 | 9.26 | 681 | 3.25 | 53 | 0.25 | 20927 | 317.0 | 275.0 | 318.5 | 274.0 |
| 2023-10-27 | 88.94 (-0.04) | 0.84 (-0.22) | 0.22 (+0.02) | -66 | -0.41 | -998 | -6.19 | 95 | 0.59 | 16110 | 271.5 | 293.5 | 299.0 | 271.0 |
| 2023-10-20 | 88.98 (-0.31) | 1.06 (-0.05) | 0.2 (-0.01) | -970 | -5.36 | -166 | -0.92 | -65 | -0.36 | 18094 | 293.0 | 318.0 | 329.5 | 291.0 |
| 2023-10-13 | 89.29 (+0.07) | 1.11 (0.0) | 0.21 (+0.03) | 453 | 3.28 | -10 | -0.07 | 137 | 0.99 | 13791 | 321.0 | 299.0 | 326.5 | 293.0 |
| 2023-10-06 | 89.22 (-0.12) | 1.11 (0.0) | 0.18 (0.0) | -273 | -3.45 | -1 | -0.01 | 9 | 0.11 | 7922 | 298.5 | 308.0 | 317.0 | 290.5 |
| 2023-09-28 | 89.34 (-0.16) | 1.11 (0.0) | 0.18 (-0.01) | -708 | -8.43 | 7 | 0.08 | -47 | -0.56 | 8400 | 304.5 | 315.0 | 332.0 | 303.5 |
| 2023-09-22 | 89.5 (+0.15) | 1.11 (0.0) | 0.19 (-0.02) | 299 | 2.59 | -8 | -0.07 | -68 | -0.59 | 11561 | 313.0 | 329.0 | 337.5 | 305.0 |
| 2023-09-15 | 89.35 (+0.01) | 1.11 (+0.01) | 0.21 (+0.02) | -174 | -0.67 | 21 | 0.08 | 62 | 0.24 | 25899 | 329.0 | 300.0 | 342.0 | 293.0 |
| 2023-09-08 | 89.34 (-0.24) | 1.1 (0.0) | 0.19 (-0.01) | -549 | -3.84 | 11 | 0.08 | -31 | -0.22 | 14314 | 298.5 | 308.0 | 319.5 | 296.5 |
| 2023-09-01 | 89.58 (+0.15) | 1.1 (-0.01) | 0.2 (+0.03) | 782 | 2.51 | -25 | -0.08 | 110 | 0.35 | 31108 | 305.5 | 243.0 | 312.0 | 243.0 |
| 2023-08-25 | 89.43 (-0.16) | 1.11 (-0.13) | 0.17 (0.0) | 1 | 0.0 | -504 | -2.02 | -17 | -0.07 | 24964 | 250.0 | 290.0 | 291.0 | 248.0 |
| 2023-08-18 | 89.59 (-0.05) | 1.24 (+0.01) | 0.17 (-0.01) | 139 | 1.62 | 50 | 0.58 | -20 | -0.23 | 8598 | 290.0 | 300.0 | 300.0 | 285.0 |
| 2023-08-11 | 89.64 (+0.06) | 1.23 (+0.03) | 0.18 (-0.02) | 289 | 2.45 | 119 | 1.01 | -59 | -0.5 | 11791 | 303.0 | 306.0 | 314.0 | 286.0 |
| 2023-08-04 | 89.58 (+0.02) | 1.2 (-0.06) | 0.2 (0.0) | -93 | -0.64 | -242 | -1.66 | -24 | -0.16 | 14555 | 305.5 | 324.0 | 353.5 | 301.0 |
| 2023-07-28 | 89.56 (0.0) | 1.26 (-0.01) | 0.2 (0.0) | -19 | -0.19 | -22 | -0.22 | 22 | 0.22 | 10222 | 321.0 | 325.5 | 333.0 | 311.5 |
| 2023-07-21 | 89.56 (+0.2) | 1.27 (-0.04) | 0.2 (-0.01) | 860 | 6.25 | -143 | -1.04 | -42 | -0.31 | 13761 | 325.0 | 338.0 | 353.0 | 324.0 |
| 2023-07-14 | 89.36 (-0.12) | 1.31 (-0.03) | 0.21 (-0.02) | -310 | -1.37 | -133 | -0.59 | -104 | -0.46 | 22591 | 333.0 | 367.5 | 373.0 | 312.5 |
| 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 | 89.48 (+0.09) | 1.34 (+0.24) | 0.23 (0.0) | -233 | -1.64 | 43 | 0.3 | 23 | 0.16 | 14196 | 367.5 | 391.0 | 394.5 | 365.5 |
| 2023-06-30 | 89.39 (+0.02) | 1.1 (+0.02) | 0.23 (+0.01) | 260 | 1.74 | 78 | 0.52 | 41 | 0.27 | 14914 | 385.0 | 372.5 | 386.0 | 358.0 |
| 2023-06-21 | 89.37 (-0.18) | 1.08 (+0.02) | 0.22 (+0.03) | -555 | -3.54 | 67 | 0.43 | 106 | 0.68 | 15694 | 377.0 | 360.5 | 394.5 | 355.0 |
| 2023-06-16 | 89.55 (+0.5) | 1.06 (-1.19) | 0.19 (+0.01) | 1519 | 6.63 | -4573 | -19.97 | 27 | 0.12 | 22902 | 354.5 | 361.5 | 366.0 | 347.5 |
| 2023-06-09 | 89.05 (-0.34) | 2.25 (-0.04) | 0.18 (-0.01) | -1247 | -9.72 | -132 | -1.03 | -12 | -0.09 | 12827 | 360.0 | 382.0 | 393.0 | 360.0 |
| 2023-06-02 | 89.39 (+0.12) | 2.29 (0.0) | 0.19 (+0.01) | 672 | 5.45 | -14 | -0.11 | 8 | 0.06 | 12322 | 394.0 | 394.0 | 405.0 | 386.5 |
| 2023-05-26 | 89.27 (-0.2) | 2.29 (-0.21) | 0.18 (0.0) | -310 | -1.72 | -777 | -4.3 | 16 | 0.09 | 18055 | 382.0 | 374.5 | 394.0 | 369.0 |
| 2023-05-19 | 89.47 (-0.74) | 2.5 (-0.06) | 0.18 (+0.09) | -3251 | -12.84 | -240 | -0.95 | 332 | 1.31 | 25319 | 374.5 | 410.0 | 416.5 | 372.0 |
| 2023-05-12 | 90.21 (-0.17) | 2.56 (+0.02) | 0.09 (+0.01) | -767 | -8.0 | 58 | 0.61 | 44 | 0.46 | 9582 | 433.5 | 476.0 | 484.0 | 420.0 |
| 2023-05-05 | 90.38 (-0.01) | 2.54 (-0.02) | 0.08 (0.0) | -271 | -5.37 | -73 | -1.45 | 6 | 0.12 | 5043 | 466.5 | 498.5 | 498.5 | 461.0 |
| 2023-04-28 | 90.39 (+0.03) | 2.56 (-0.05) | 0.08 (+0.01) | 138 | 1.35 | -168 | -1.64 | 55 | 0.54 | 10257 | 480.5 | 480.0 | 482.0 | 431.0 |
| 2023-04-21 | 90.36 (-0.01) | 2.61 (0.0) | 0.07 (0.0) | -252 | -1.93 | 8 | 0.06 | -10 | -0.08 | 13040 | 479.0 | 499.0 | 530.0 | 476.0 |
| 2023-04-14 | 90.37 (+0.13) | 2.61 (+0.01) | 0.07 (+0.01) | 509 | 6.29 | 7 | 0.09 | 27 | 0.33 | 8094 | 498.0 | 483.5 | 500.0 | 481.5 |
| 2023-04-07 | 90.24 (+0.12) | 2.6 (-0.08) | 0.06 (-0.01) | 166 | 5.18 | -302 | -9.42 | -19 | -0.59 | 3207 | 479.0 | 472.0 | 482.5 | 459.5 |
| 2023-03-31 | 90.12 (-0.12) | 2.68 (-0.17) | 0.07 (+0.01) | -466 | -3.95 | -841 | -7.12 | 26 | 0.22 | 11807 | 479.5 | 514.0 | 525.0 | 466.0 |
| 2023-03-24 | 90.24 (-0.06) | 2.85 (+0.02) | 0.06 (0.0) | -122 | -1.43 | 122 | 1.43 | -12 | -0.14 | 8558 | 512.0 | 507.0 | 520.0 | 503.0 |
| 2023-03-17 | 90.3 (-0.49) | 2.83 (-0.11) | 0.06 (+0.01) | -1274 | -6.4 | -428 | -2.15 | 45 | 0.23 | 19894 | 499.0 | 516.0 | 529.0 | 476.5 |
| 2023-03-10 | 90.79 (-0.2) | 2.94 (0.0) | 0.05 (0.0) | -705 | -6.22 | -9 | -0.08 | 15 | 0.13 | 11334 | 566.0 | 608.0 | 611.0 | 563.0 |
| 2023-03-03 | 90.99 (-0.26) | 2.94 (+0.11) | 0.05 (0.0) | -1464 | -15.93 | 437 | 4.75 | 1 | 0.01 | 9192 | 596.0 | 573.0 | 629.0 | 563.0 |
| 2023-02-24 | 91.25 (-0.39) | 2.83 (-0.03) | 0.05 (0.0) | -1234 | -9.93 | -113 | -0.91 | -22 | -0.18 | 12429 | 582.0 | 571.0 | 607.0 | 570.0 |
| 2023-02-17 | 91.64 (-0.33) | 2.86 (-0.04) | 0.05 (0.0) | -1234 | -7.24 | -181 | -1.06 | 1 | 0.01 | 17034 | 575.0 | 625.0 | 625.0 | 556.0 |
| 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 | 91.97 (-0.01) | 2.9 (+0.07) | 0.05 (-0.01) | -21 | -0.13 | 296 | 1.88 | -25 | -0.16 | 15739 | 631.0 | 572.0 | 673.0 | 563.0 |
| 2023-02-03 | 91.98 (+0.11) | 2.83 (+0.07) | 0.06 (0.0) | 601 | 2.73 | 260 | 1.18 | 4 | 0.02 | 21995 | 593.0 | 578.0 | 606.0 | 575.0 |
| 2023-01-17 | 91.87 (+0.24) | 2.76 (+0.02) | 0.06 (0.0) | 640 | 14.75 | 60 | 1.38 | 0 | 0.0 | 4340 | 526.0 | 510.0 | 528.0 | 510.0 |
| 2023-01-13 | 91.63 (+0.07) | 2.74 (+0.06) | 0.06 (0.0) | 298 | 2.27 | 253 | 1.93 | -18 | -0.14 | 13107 | 507.0 | 514.0 | 536.0 | 498.0 |
| 2023-01-06 | 91.56 (+0.14) | 2.68 (+0.06) | 0.06 (+0.01) | 596 | 9.44 | 211 | 3.34 | 32 | 0.51 | 6315 | 484.0 | 433.5 | 485.5 | 428.5 |
| 2022-12-30 | 91.42 (-0.09) | 2.62 (+0.02) | 0.05 (-0.02) | -37 | -0.63 | 99 | 1.7 | -52 | -0.89 | 5839 | 436.5 | 443.0 | 458.5 | 424.0 |
| 2022-12-23 | 91.51 (-0.29) | 2.6 (0.0) | 0.07 (0.0) | -1059 | -9.67 | -3 | -0.03 | -23 | -0.21 | 10955 | 445.0 | 487.0 | 491.0 | 420.0 |
| 2022-12-16 | 91.8 (+0.12) | 2.6 (+0.06) | 0.07 (-0.01) | 590 | 4.03 | 217 | 1.48 | -30 | -0.2 | 14646 | 503.0 | 477.0 | 534.0 | 474.5 |
| 2022-12-09 | 91.68 (-0.41) | 2.54 (+0.06) | 0.08 (0.0) | -1880 | -9.35 | 247 | 1.23 | 24 | 0.12 | 20109 | 477.0 | 563.0 | 579.0 | 458.0 |
| 2022-12-02 | 92.09 (-0.32) | 2.48 (+0.14) | 0.08 (-0.01) | -928 | -6.26 | 506 | 3.41 | -58 | -0.39 | 14830 | 544.0 | 476.0 | 544.0 | 448.0 |
| 2022-11-25 | 92.41 (+0.03) | 2.34 (0.0) | 0.09 (0.0) | 44 | 0.57 | -4 | -0.05 | -6 | -0.08 | 7685 | 485.5 | 499.5 | 505.0 | 465.0 |
| 2022-11-18 | 92.38 (+0.17) | 2.34 (-0.03) | 0.09 (0.0) | 394 | 2.44 | -98 | -0.61 | 13 | 0.08 | 16139 | 504.0 | 450.5 | 520.0 | 446.0 |
| 2022-11-11 | 92.21 (+0.16) | 2.37 (0.0) | 0.09 (0.0) | 647 | 5.14 | -3 | -0.02 | -14 | -0.11 | 12591 | 442.5 | 398.0 | 458.0 | 397.0 |
| 2022-11-04 | 92.05 (+0.03) | 2.37 (+0.01) | 0.09 (+0.01) | 88 | 0.97 | 56 | 0.62 | 31 | 0.34 | 9080 | 397.5 | 377.0 | 397.5 | 365.5 |
| 2022-10-28 | 92.02 (-0.29) | 2.36 (+0.06) | 0.08 (+0.04) | -610 | -3.84 | 213 | 1.34 | 173 | 1.09 | 15886 | 363.5 | 410.5 | 425.0 | 352.5 |
| 2022-10-21 | 92.31 (-0.03) | 2.3 (+0.02) | 0.04 (+0.02) | -221 | -1.71 | 101 | 0.78 | 58 | 0.45 | 12919 | 390.5 | 402.0 | 426.0 | 379.0 |
| 2022-10-14 | 92.34 (+0.02) | 2.28 (-0.03) | 0.02 (0.0) | 64 | 0.53 | -121 | -1.0 | 7 | 0.06 | 12104 | 416.5 | 426.5 | 429.5 | 400.0 |
| 2022-10-07 | 92.32 (+0.2) | 2.31 (+2.02) | 0.02 (+0.01) | 701 | 8.0 | 31 | 0.35 | 29 | 0.33 | 8762 | 460.0 | 413.0 | 466.0 | 410.5 |
| 2022-09-30 | 92.12 (+0.56) | 0.29 (-0.06) | 0.01 (0.0) | 2273 | 17.3 | -238 | -1.81 | 11 | 0.08 | 13137 | 421.0 | 429.5 | 445.0 | 400.5 |
| 2022-09-23 | 91.56 (-0.1) | 0.35 (-0.07) | 0.01 (+0.01) | -585 | -4.62 | -275 | -2.17 | 40 | 0.32 | 12675 | 450.0 | 524.0 | 526.0 | 450.0 |
| 2022-09-16 | 91.66 (-2.89) | 0.42 (-1.66) | 0.0 (-0.07) | -766 | -5.12 | 850 | 5.68 | -40 | -0.27 | 14959 | 521.0 | 493.5 | 535.0 | 491.0 |
| 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 | |||
| 2021-10-08 | 94.55 (-0.28) | 2.08 (+0.21) | 0.07 (+0.01) | -258 | -15.08 | 200 | 11.69 | 5 | 0.29 | 1711 | 4040.0 | 4085.0 | 4100.0 | 3785.0 |
| 2021-10-01 | 94.83 (-0.12) | 1.87 (+0.01) | 0.06 (-0.02) | -118 | -7.19 | 28 | 1.71 | -20 | -1.22 | 1641 | 3950.0 | 4400.0 | 4640.0 | 3920.0 |
| 2021-09-24 | 94.95 (+0.05) | 1.86 (+0.02) | 0.08 (-0.01) | 66 | 7.74 | 19 | 2.23 | -7 | -0.82 | 853 | 4415.0 | 4075.0 | 4480.0 | 4010.0 |
| 2021-09-17 | 94.9 (+0.11) | 1.84 (+0.02) | 0.09 (-0.01) | 70 | 4.11 | 17 | 1.0 | -14 | -0.82 | 1705 | 4130.0 | 4165.0 | 4390.0 | 3985.0 |
| 2021-09-10 | 94.79 (-0.02) | 1.82 (-0.02) | 0.1 (-0.01) | -20 | -1.28 | -13 | -0.83 | -1 | -0.06 | 1564 | 4085.0 | 4160.0 | 4295.0 | 3950.0 |
| 2021-09-03 | 94.81 (+0.19) | 1.84 (+0.04) | 0.11 (+0.02) | 161 | 7.79 | 32 | 1.55 | 11 | 0.53 | 2067 | 4120.0 | 3875.0 | 4475.0 | 3800.0 |
| 2021-08-27 | 94.62 (-0.01) | 1.8 (0.0) | 0.09 (0.0) | -10 | -0.78 | 0 | 0.0 | 4 | 0.31 | 1283 | 3750.0 | 3585.0 | 3780.0 | 3570.0 |
| 2021-08-20 | 94.63 (-0.07) | 1.8 (+0.01) | 0.09 (+0.01) | -62 | -3.5 | 7 | 0.4 | 3 | 0.17 | 1771 | 3535.0 | 3760.0 | 3810.0 | 3380.0 |
| 2021-08-13 | 94.7 (-0.3) | 1.79 (+0.01) | 0.08 (-0.01) | -52 | -5.38 | 22 | 2.28 | -5 | -0.52 | 966 | 3755.0 | 4050.0 | 4115.0 | 3755.0 |
| 2021-08-06 | 95.0 (+0.12) | 1.78 (+0.02) | 0.09 (+0.01) | 114 | 10.87 | 15 | 1.43 | 6 | 0.57 | 1049 | 4090.0 | 3765.0 | 4130.0 | 3705.0 |
| 2021-07-30 | 94.88 (-0.14) | 1.76 (+0.08) | 0.08 (0.0) | -141 | -8.03 | 73 | 4.16 | 4 | 0.23 | 1755 | 3765.0 | 3890.0 | 3950.0 | 3530.0 |
| 2021-07-23 | 95.02 (-0.04) | 1.68 (0.0) | 0.08 (+0.02) | -28 | -2.86 | 6 | 0.61 | 14 | 1.43 | 978 | 3880.0 | 3890.0 | 4105.0 | 3825.0 |
| 2021-07-16 | 95.06 (+0.09) | 1.68 (+0.01) | 0.06 (+0.01) | 77 | 5.05 | 4 | 0.26 | 9 | 0.59 | 1526 | 3925.0 | 3860.0 | 4125.0 | 3815.0 |
| 2021-07-09 | 94.97 (-0.03) | 1.67 (-0.02) | 0.05 (-0.01) | -10 | -0.68 | -18 | -1.22 | -4 | -0.27 | 1471 | 3750.0 | 3950.0 | 4000.0 | 3700.0 |
| 2021-07-02 | 95.0 (+0.13) | 1.69 (+0.13) | 0.06 (0.0) | 111 | 7.32 | -6 | -0.4 | -1 | -0.07 | 1516 | 3815.0 | 3700.0 | 3975.0 | 3580.0 |
| 2021-06-25 | 94.87 (+0.17) | 1.56 (+0.04) | 0.06 (+0.03) | 153 | 12.16 | 36 | 2.86 | 23 | 1.83 | 1258 | 3660.0 | 3355.0 | 3675.0 | 3325.0 |
| 2021-06-18 | 94.7 (+0.06) | 1.52 (-0.01) | 0.03 (0.0) | 60 | 4.49 | -10 | -0.75 | 7 | 0.52 | 1335 | 3355.0 | 3310.0 | 3550.0 | 3150.0 |
| 2021-06-11 | 94.64 (-0.19) | 1.53 (+0.01) | 0.03 (+0.01) | -150 | -8.27 | 15 | 0.83 | 4 | 0.22 | 1814 | 3245.0 | 3375.0 | 3425.0 | 3150.0 |
| 2021-06-04 | 94.83 (-0.13) | 1.52 (+0.03) | 0.02 (+0.01) | -102 | -3.01 | 28 | 0.83 | 8 | 0.24 | 3384 | 3375.0 | 3590.0 | 3785.0 | 3315.0 |
| 2021-05-28 | 94.96 (+0.04) | 1.49 (+0.13) | 0.01 (0.0) | 2 | 0.05 | 125 | 3.34 | 1 | 0.03 | 3739 | 3495.0 | 2955.0 | 3675.0 | 2955.0 |
| 2021-05-21 | 94.92 (+0.13) | 1.36 (+0.01) | 0.01 (+0.01) | 150 | 7.78 | 12 | 0.62 | 9 | 0.47 | 1929 | 3045.0 | 2645.0 | 3240.0 | 2600.0 |
| 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 | |||
| 2021-05-14 | 94.79 (-0.34) | 1.35 (+0.05) | 0.0 (-0.01) | -264 | -7.54 | 40 | 1.14 | -1 | -0.03 | 3501 | 2700.0 | 3200.0 | 3260.0 | 2600.0 |
| 2021-05-07 | 95.13 (+0.28) | 1.3 (0.0) | 0.01 (+0.01) | 268 | 10.79 | 5 | 0.2 | 4 | 0.16 | 2483 | 3300.0 | 3000.0 | 3335.0 | 2915.0 |
| 2021-04-29 | 94.85 (+0.04) | 1.3 (-0.02) | 0.0 (0.0) | 157 | 10.24 | -21 | -1.37 | -5 | -0.33 | 1533 | 2925.0 | 2785.0 | 3005.0 | 2735.0 |
| 2021-04-23 | 94.81 (+0.3) | 1.32 (-0.01) | 0.0 (0.0) | 274 | 10.79 | -11 | -0.43 | -4 | -0.16 | 2540 | 2785.0 | 2670.0 | 2820.0 | 2535.0 |
| 2021-04-16 | 94.51 (+0.35) | 1.33 (-0.06) | 0.0 (0.0) | 305 | 10.26 | -55 | -1.85 | 0 | 0.0 | 2973 | 660.0 | 650.0 | 668.0 | 605.0 |
| 2021-04-09 | 94.16 (+0.27) | 1.39 (-0.04) | 0.0 (0.0) | 185 | 6.68 | -40 | -1.44 | -3 | -0.11 | 2769 | 631.0 | 617.0 | 655.0 | 587.0 |
| 2021-04-01 | 93.89 (+0.2) | 1.43 (-0.09) | 0.0 (0.0) | 135 | 8.89 | -79 | -5.2 | -4 | -0.26 | 1519 | 600.0 | 585.0 | 612.0 | 568.0 |
| 2021-03-26 | 93.69 (+0.22) | 1.52 (-0.12) | 0.0 (-0.01) | 186 | 4.59 | -114 | -2.81 | -7 | -0.17 | 4051 | 578.0 | 578.0 | 596.0 | 530.0 |
| 2021-03-19 | 93.47 (-0.23) | 1.64 (-0.02) | 0.01 (-0.01) | -185 | -6.9 | -20 | -0.75 | -6 | -0.22 | 2680 | 575.0 | 642.0 | 645.0 | 567.0 |
| 2021-03-12 | 93.7 (-0.15) | 1.66 (-0.04) | 0.02 (0.0) | -69 | -1.66 | -36 | -0.86 | -6 | -0.14 | 4165 | 632.0 | 642.0 | 672.0 | 557.0 |
| 2021-03-05 | 93.85 (-0.14) | 1.7 (+0.01) | 0.02 (+0.01) | -145 | -4.24 | 9 | 0.26 | 14 | 0.41 | 3423 | 630.0 | 720.0 | 725.0 | 600.0 |
| 2021-02-26 | 93.99 (-0.33) | 1.69 (0.0) | 0.01 (-0.01) | -278 | -10.99 | 3 | 0.12 | -12 | -0.47 | 2529 | 670.0 | 763.0 | 767.0 | 665.0 |
| 2021-02-19 | 94.32 (+0.28) | 1.69 (+0.01) | 0.02 (0.0) | 241 | 10.13 | 0 | 0.0 | 1 | 0.04 | 2379 | 755.0 | 736.0 | 773.0 | 720.0 |
| 2021-02-05 | 94.04 (-0.2) | 1.68 (+0.03) | 0.02 (+0.01) | 192 | 7.28 | 37 | 1.4 | 11 | 0.42 | 2638 | 705.0 | 671.0 | 736.0 | 657.0 |
| 2021-01-29 | 94.24 (-0.04) | 1.65 (+0.06) | 0.01 (0.0) | -47 | -1.77 | 57 | 2.14 | -4 | -0.15 | 2658 | 653.0 | 668.0 | 700.0 | 617.0 |
| 2021-01-22 | 94.28 (-0.17) | 1.59 (+0.07) | 0.01 (-0.01) | -157 | -7.1 | 65 | 2.94 | -3 | -0.14 | 2211 | 662.0 | 675.0 | 698.0 | 650.0 |
| 2021-01-15 | 94.45 (0.0) | 1.52 (0.0) | 0.02 (+0.01) | -27 | -0.77 | 1 | 0.03 | 5 | 0.14 | 3519 | 685.0 | 641.0 | 750.0 | 623.0 |
| 2021-01-08 | 94.45 (+0.13) | 1.52 (-0.02) | 0.01 (0.0) | 116 | 5.92 | -16 | -0.82 | -3 | -0.15 | 1961 | 641.0 | 598.0 | 641.0 | 575.0 |
| 2020-12-31 | 94.32 (+0.03) | 1.54 (-0.06) | 0.01 (-0.01) | 27 | 3.16 | -32 | -3.74 | -6 | -0.7 | 855 | 2410.0 | 2355.0 | 2410.0 | 2300.0 |
| 2020-12-25 | 94.29 (+0.03) | 1.6 (-0.08) | 0.02 (-0.01) | 22 | 2.14 | -74 | -7.2 | -6 | -0.58 | 1028 | 2335.0 | 2450.0 | 2495.0 | 2330.0 |
| 2020-12-18 | 94.26 (+0.22) | 1.68 (-0.03) | 0.03 (+0.01) | 215 | 7.67 | -33 | -1.18 | 0 | 0.0 | 2802 | 2470.0 | 2335.0 | 2685.0 | 2300.0 |
| 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 | |||
| 2020-12-11 | 94.04 (-0.22) | 1.71 (+0.1) | 0.02 (-0.02) | -200 | -9.91 | 93 | 4.61 | -15 | -0.74 | 2019 | 2335.0 | 2345.0 | 2420.0 | 2235.0 |
| 2020-12-04 | 94.26 (-0.03) | 1.61 (+0.02) | 0.04 (+0.01) | -21 | -0.77 | 16 | 0.58 | 7 | 0.26 | 2737 | 2365.0 | 2330.0 | 2430.0 | 2210.0 |
| 2020-11-27 | 94.29 (-0.14) | 1.59 (+0.03) | 0.03 (0.0) | -146 | -6.82 | 36 | 1.68 | 1 | 0.05 | 2142 | 2285.0 | 2300.0 | 2570.0 | 2260.0 |
| 2020-11-20 | 94.43 (+0.03) | 1.56 (+0.06) | 0.03 (-0.02) | 70 | 2.96 | 56 | 2.37 | -15 | -0.63 | 2365 | 2280.0 | 2200.0 | 2400.0 | 2145.0 |
| 2020-11-13 | 94.4 (-0.03) | 1.5 (-0.03) | 0.05 (+0.03) | -48 | -1.46 | -29 | -0.88 | 30 | 0.91 | 3290 | 2170.0 | 2570.0 | 2570.0 | 1980.0 |
| 2020-11-06 | 94.43 (-0.08) | 1.53 (-0.01) | 0.02 (+0.02) | 257 | 16.11 | -6 | -0.38 | 16 | 1.0 | 1595 | 2340.0 | 1765.0 | 2340.0 | 1765.0 |
| 2020-10-30 | 94.51 (-0.01) | 1.54 (+0.01) | 0.0 (0.0) | -8 | -0.51 | 5 | 0.32 | -12 | -0.77 | 1562 | 1760.0 | 1840.0 | 1895.0 | 1755.0 |
| 2020-10-23 | 94.52 (-0.07) | 1.53 (-0.01) | 0.0 (0.0) | -64 | -3.63 | -2 | -0.11 | -4 | -0.23 | 1763 | 1830.0 | 1865.0 | 1935.0 | 1810.0 |
| 2020-10-16 | 94.59 (-0.15) | 1.54 (-0.01) | 0.0 (0.0) | -125 | -5.5 | -14 | -0.62 | -6 | -0.26 | 2274 | 1850.0 | 2040.0 | 2085.0 | 1830.0 |
| 2020-10-08 | 94.74 (+0.35) | 1.55 (-0.01) | 0.0 (0.0) | 304 | 13.64 | -3 | -0.13 | 2 | 0.09 | 2228 | 2040.0 | 1750.0 | 2110.0 | 1745.0 |
| 2020-09-30 | 94.39 (+0.02) | 1.56 (-0.01) | 0.0 (0.0) | -13 | -1.38 | 2 | 0.21 | 0 | 0.0 | 940 | 1705.0 | 1715.0 | 1815.0 | 1695.0 |
| 2020-09-25 | 94.37 (+0.03) | 1.57 (0.0) | 0.0 (-0.02) | 42 | 3.03 | 0 | 0.0 | -25 | -1.81 | 1385 | 1690.0 | 1705.0 | 1780.0 | 1665.0 |
| 2020-09-18 | 94.34 (-0.42) | 1.57 (+0.33) | 0.02 (-0.01) | -372 | -14.76 | 299 | 11.87 | -7 | -0.28 | 2520 | 1715.0 | 1745.0 | 1840.0 | 1700.0 |
| 2020-09-11 | 94.76 (+0.03) | 1.24 (0.0) | 0.03 (0.0) | 2 | 0.12 | 0 | 0.0 | 0 | 0.0 | 1647 | 1745.0 | 1840.0 | 1840.0 | 1650.0 |
| 2020-09-04 | 94.73 (-0.02) | 1.24 (+0.02) | 0.03 (0.0) | -38 | -1.16 | 21 | 0.64 | -3 | -0.09 | 3278 | 1800.0 | 1935.0 | 1985.0 | 1750.0 |
| 2020-08-28 | 94.75 (+0.22) | 1.22 (-0.06) | 0.03 (0.0) | 237 | 6.73 | -55 | -1.56 | 5 | 0.14 | 3522 | 1905.0 | 1755.0 | 1960.0 | 1725.0 |
| 2020-08-21 | 94.53 (+0.4) | 1.28 (-0.11) | 0.03 (+0.02) | 324 | 6.43 | -100 | -1.98 | 19 | 0.38 | 5041 | 1775.0 | 1740.0 | 1870.0 | 1470.0 |
| 2020-08-14 | 94.13 (+0.03) | 1.39 (-0.01) | 0.01 (0.0) | 34 | 1.7 | -12 | -0.6 | -3 | -0.15 | 2005 | 1740.0 | 1835.0 | 1835.0 | 1625.0 |
| 2020-08-07 | 94.1 (+0.1) | 1.4 (0.0) | 0.01 (-0.01) | 102 | 4.84 | -2 | -0.09 | -7 | -0.33 | 2107 | 1805.0 | 1750.0 | 1905.0 | 1700.0 |
| 2020-07-31 | 94.0 (-0.1) | 1.4 (-0.05) | 0.02 (-0.01) | 87 | 3.54 | -48 | -1.95 | -10 | -0.41 | 2459 | 1755.0 | 1745.0 | 1860.0 | 1655.0 |
| 2020-07-24 | 94.1 (+0.04) | 1.45 (-0.11) | 0.03 (0.0) | 50 | 1.92 | -93 | -3.57 | -7 | -0.27 | 2605 | 1735.0 | 1730.0 | 1830.0 | 1640.0 |
| 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 | |||
| 2020-07-17 | 94.06 (+0.06) | 1.56 (-0.14) | 0.03 (0.0) | 39 | 1.56 | -132 | -5.29 | 2 | 0.08 | 2496 | 1735.0 | 1915.0 | 1940.0 | 1715.0 |
| 2020-07-10 | 94.0 (+0.04) | 1.7 (-0.12) | 0.03 (0.0) | 63 | 2.51 | -107 | -4.27 | -2 | -0.08 | 2505 | 1870.0 | 1985.0 | 2065.0 | 1840.0 |
| 2020-07-03 | 93.96 (+0.19) | 1.82 (-0.58) | 0.03 (-0.03) | 156 | 4.5 | -3 | -0.09 | -22 | -0.63 | 3470 | 1985.0 | 1940.0 | 2045.0 | 1820.0 |
| 2020-06-24 | 93.77 (+0.01) | 2.4 (-0.02) | 0.06 (-0.01) | 4 | 0.21 | -20 | -1.03 | -10 | -0.52 | 1939 | 158.0 | 1825.0 | 1985.0 | 158.0 |
| 2020-06-19 | 93.76 (-0.06) | 2.42 (+0.04) | 0.07 (-0.01) | 131 | 3.25 | 42 | 1.04 | -13 | -0.32 | 4036 | 1815.0 | 1700.0 | 1905.0 | 1570.0 |
| 2020-06-12 | 93.82 (-0.23) | 2.38 (+0.05) | 0.08 (-0.02) | -35 | -1.08 | 42 | 1.3 | -19 | -0.59 | 3238 | 1675.0 | 1600.0 | 1705.0 | 1575.0 |
| 2020-06-05 | 94.05 (-1.36) | 2.33 (-0.03) | 0.1 (-0.04) | 133 | 2.72 | -26 | -0.53 | -36 | -0.74 | 4889 | 1570.0 | 1655.0 | 1690.0 | 1520.0 |
| 2020-05-29 | 95.41 (+0.47) | 2.36 (-0.06) | 0.14 (+0.02) | 439 | 3.72 | -56 | -0.47 | 22 | 0.19 | 11795 | 1620.0 | 1395.0 | 1650.0 | 1385.0 |
| 2020-05-22 | 94.94 (-0.27) | 2.42 (+0.1) | 0.12 (+0.06) | -247 | -4.63 | 93 | 1.74 | 51 | 0.96 | 5336 | 1370.0 | 1485.0 | 1540.0 | 1370.0 |
| 2020-05-15 | 95.21 (+0.24) | 2.32 (-0.04) | 0.06 (0.0) | 130 | 1.87 | -34 | -0.49 | 3 | 0.04 | 6964 | 1470.0 | 1305.0 | 1505.0 | 1260.0 |
| 2020-05-08 | 94.97 (+0.26) | 2.36 (-0.16) | 0.06 (+0.04) | 272 | 8.01 | -144 | -4.24 | 37 | 1.09 | 3397 | 1280.0 | 1170.0 | 1290.0 | 1110.0 |
| 2020-04-30 | 94.71 (+0.31) | 2.52 (-0.36) | 0.02 (-0.01) | 258 | 9.61 | -332 | -12.36 | -6 | -0.22 | 2686 | 1195.0 | 1240.0 | 1285.0 | 1160.0 |
| 2020-04-24 | 94.4 (+0.54) | 2.88 (-0.14) | 0.03 (+0.01) | 353 | 10.2 | -129 | -3.73 | 8 | 0.23 | 3460 | 1210.0 | 1190.0 | 1280.0 | 1140.0 |
| 2020-04-17 | 93.86 (+0.4) | 3.02 (-0.14) | 0.02 (0.0) | 382 | 13.85 | -124 | -4.49 | 3 | 0.11 | 2759 | 1200.0 | 1085.0 | 1200.0 | 1050.0 |
| 2020-04-10 | 93.46 (+0.5) | 3.16 (-0.01) | 0.02 (0.0) | 370 | 19.76 | -9 | -0.48 | 0 | 0.0 | 1872 | 1075.0 | 1050.0 | 1165.0 | 1040.0 |
| 2020-04-01 | 92.96 (-0.1) | 3.17 (+0.64) | 0.02 (0.0) | 84 | 11.34 | 10 | 1.35 | -4 | -0.54 | 741 | 1035.0 | 1000.0 | 1050.0 | 980.0 |
| 2020-03-27 | 93.06 (+0.29) | 2.53 (-0.02) | 0.02 (+0.02) | 331 | 6.72 | -17 | -0.35 | 18 | 0.37 | 4925 | 1005.0 | 800.0 | 1020.0 | 773.0 |
| 2020-03-20 | 92.77 (-0.3) | 2.55 (-0.21) | 0.0 (-0.01) | 93 | 1.12 | -179 | -2.15 | -56 | -0.67 | 8307 | 142.0 | 938.0 | 984.0 | 140.0 |
| 2020-03-13 | 93.07 (+0.26) | 2.76 (+0.1) | 0.01 (-0.02) | 14 | 0.29 | 87 | 1.83 | -18 | -0.38 | 4754 | 960.0 | 1055.0 | 1125.0 | 941.0 |
| 2020-03-06 | 92.81 (+0.17) | 2.66 (-0.04) | 0.03 (-0.01) | 62 | 1.61 | -29 | -0.75 | -9 | -0.23 | 3856 | 1095.0 | 990.0 | 1160.0 | 988.0 |
| 2020-02-27 | 92.64 (0.0) | 2.7 (-0.03) | 0.04 (-0.06) | 9 | 0.37 | -34 | -1.41 | -49 | -2.03 | 2414 | 1015.0 | 1060.0 | 1075.0 | 1005.0 |
| 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 | |||
| 2020-02-21 | 92.64 (+0.15) | 2.73 (-0.07) | 0.1 (+0.01) | 200 | 5.3 | -60 | -1.59 | 2 | 0.05 | 3771 | 1100.0 | 1115.0 | 1155.0 | 1010.0 |
| 2020-02-14 | 92.49 (+0.06) | 2.8 (-0.12) | 0.09 (+0.01) | 9 | 0.24 | -113 | -2.97 | 15 | 0.39 | 3799 | 1105.0 | 1075.0 | 1140.0 | 1020.0 |
| 2020-02-07 | 92.43 (-0.03) | 2.92 (-0.13) | 0.08 (0.0) | -40 | -1.0 | -111 | -2.78 | 1 | 0.03 | 3996 | 1100.0 | 1080.0 | 1250.0 | 1025.0 |
| 2020-01-31 | 92.46 (+0.47) | 3.05 (-0.08) | 0.08 (-0.02) | 312 | 17.97 | -78 | -4.49 | -18 | -1.04 | 1736 | 1105.0 | 1060.0 | 1135.0 | 1050.0 |
| 2020-01-20 | 91.99 (+0.08) | 3.13 (-0.03) | 0.1 (0.0) | 69 | 13.14 | -26 | -4.95 | 0 | 0.0 | 525 | 1105.0 | 1090.0 | 1150.0 | 1090.0 |
| 2020-01-17 | 91.91 (+0.42) | 3.16 (-0.03) | 0.1 (-0.09) | 313 | 6.86 | -29 | -0.64 | -90 | -1.97 | 4562 | 1090.0 | 1135.0 | 1180.0 | 1080.0 |
| 2020-01-10 | 91.49 (+0.48) | 3.19 (+0.15) | 0.19 (+0.1) | 465 | 11.87 | 141 | 3.6 | 97 | 2.48 | 3917 | 1080.0 | 975.0 | 1080.0 | 937.0 |
| 2020-01-03 | 91.01 (+0.39) | 3.04 (+0.07) | 0.09 (+0.01) | 352 | 20.54 | 65 | 3.79 | 6 | 0.35 | 1714 | 981.0 | 159.0 | 1030.0 | 158.0 |
| 2019-12-31 | 90.62 (+0.03) | 2.97 (-0.01) | 0.08 (0.0) | 70 | 12.75 | -33 | -6.01 | -6 | -1.09 | 549 | 237.0 | 237.0 | 241.0 | 235.0 |
| 2019-12-27 | 90.59 (+0.01) | 2.98 (-0.06) | 0.08 (+0.02) | 11 | 0.78 | -53 | -3.76 | 17 | 1.21 | 1409 | 234.0 | 235.0 | 238.0 | 231.0 |
| 2019-12-20 | 90.58 (-0.12) | 3.04 (-0.09) | 0.06 (-0.01) | -55 | -2.09 | -81 | -3.07 | -7 | -0.27 | 2637 | 233.0 | 251.0 | 252.0 | 232.0 |
| 2019-12-13 | 90.7 (+1.12) | 3.13 (+0.05) | 0.07 (-0.04) | 989 | 23.53 | 44 | 1.05 | -35 | -0.83 | 4203 | 248.0 | 234.0 | 258.0 | 225.0 |
| 2019-12-06 | 89.58 (+0.06) | 3.08 (+0.02) | 0.11 (+0.02) | 73 | 2.59 | 22 | 0.78 | 22 | 0.78 | 2822 | 230.0 | 226.0 | 240.0 | 219.0 |
| 2019-11-29 | 89.52 (-0.02) | 3.06 (+0.11) | 0.09 (0.0) | -16 | -0.49 | 93 | 2.86 | -5 | -0.15 | 3255 | 222.0 | 222.0 | 231.0 | 215.0 |
| 2019-11-22 | 89.54 (-0.71) | 2.95 (-0.12) | 0.09 (-0.01) | -276 | -5.57 | -89 | -1.79 | -7 | -0.14 | 4959 | 223.0 | 246.0 | 246.0 | 219.0 |
| 2019-11-15 | 90.25 (+0.28) | 3.07 (+0.02) | 0.1 (+0.03) | 175 | 3.01 | 16 | 0.27 | 23 | 0.4 | 5821 | 242.0 | 219.0 | 253.0 | 219.0 |
| 2019-11-08 | 89.97 (+0.3) | 3.05 (+0.11) | 0.07 (-0.01) | 289 | 7.71 | 97 | 2.59 | -2 | -0.05 | 3750 | 220.0 | 212.0 | 223.0 | 207.0 |
| 2019-11-01 | 89.67 (+0.41) | 2.94 (-0.05) | 0.08 (-0.01) | 362 | 11.2 | -44 | -1.36 | -10 | -0.31 | 3231 | 211.0 | 209.0 | 219.0 | 204.0 |
| 2019-10-25 | 89.26 (+0.5) | 2.99 (+0.04) | 0.09 (+0.01) | 460 | 10.98 | 40 | 0.95 | 4 | 0.1 | 4191 | 207.0 | 196.0 | 219.0 | 190.0 |
| 2019-10-18 | 88.76 (+0.09) | 2.95 (+0.2) | 0.08 (-0.02) | 64 | 2.09 | 178 | 5.82 | -15 | -0.49 | 3057 | 197.0 | 200.0 | 210.0 | 197.0 |
| 2019-10-09 | 88.67 (-0.06) | 2.75 (+0.09) | 0.1 (0.0) | -68 | -3.53 | 86 | 4.47 | -1 | -0.05 | 1924 | 196.0 | 195.0 | 197.0 | 188.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-10-04 | 88.73 (+0.05) | 2.66 (+0.09) | 0.1 (+0.01) | 56 | 1.98 | 74 | 2.62 | 12 | 0.43 | 2823 | 195.0 | 197.0 | 201.0 | 190.0 |
| 2019-09-27 | 88.68 (+0.54) | 2.57 (-0.36) | 0.09 (-0.02) | 487 | 13.82 | -335 | -9.51 | -20 | -0.57 | 3524 | 192.0 | 195.0 | 206.0 | 189.0 |
| 2019-09-20 | 88.14 (+0.69) | 2.93 (+0.06) | 0.11 (+0.01) | 630 | 14.11 | 61 | 1.37 | 8 | 0.18 | 4465 | 194.0 | 177.0 | 196.0 | 169.0 |
| 2019-09-12 | 87.45 (-0.13) | 2.87 (+0.07) | 0.1 (-0.03) | -97 | -6.29 | 62 | 4.02 | -25 | -1.62 | 1543 | 177.0 | 173.0 | 182.0 | 168.0 |
| 2019-09-06 | 87.58 (-0.07) | 2.8 (+0.04) | 0.13 (+0.01) | -28 | -1.16 | 37 | 1.53 | 6 | 0.25 | 2419 | 171.0 | 174.0 | 179.0 | 170.0 |
| 2019-08-30 | 87.65 (-0.03) | 2.76 (+0.13) | 0.12 (+0.03) | 30 | 1.08 | 117 | 4.2 | 26 | 0.93 | 2783 | 174.0 | 168.0 | 175.0 | 162.0 |
| 2019-08-23 | 87.68 (-0.87) | 2.63 (+0.53) | 0.09 (+0.02) | -742 | -16.15 | 481 | 10.47 | 22 | 0.48 | 4595 | 172.0 | 165.0 | 186.0 | 161.0 |
| 2019-08-16 | 88.55 (-0.33) | 2.1 (+0.08) | 0.07 (0.0) | -319 | -8.34 | 74 | 1.93 | 3 | 0.08 | 3827 | 162.0 | 162.0 | 176.0 | 157.0 |
| 2019-08-08 | 88.88 (-0.49) | 2.02 (+0.34) | 0.07 (-0.02) | -451 | -16.07 | 302 | 10.76 | -22 | -0.78 | 2806 | 164.0 | 158.0 | 168.0 | 141.0 |
| 2019-08-02 | 89.37 (-0.89) | 1.68 (+0.33) | 0.09 (-0.02) | -576 | -15.69 | 308 | 8.39 | -14 | -0.38 | 3672 | 158.0 | 154.0 | 164.0 | 148.0 |
| 2019-07-26 | 90.26 (-0.06) | 1.35 (+0.07) | 0.11 (-0.01) | -20 | -1.34 | 59 | 3.94 | -16 | -1.07 | 1497 | 153.0 | 159.0 | 159.0 | 153.0 |
| 2019-07-19 | 90.32 (-0.21) | 1.28 (+0.1) | 0.12 (0.0) | -74 | -5.08 | 90 | 6.18 | -1 | -0.07 | 1456 | 158.0 | 159.0 | 167.0 | 157.0 |
| 2019-07-12 | 90.53 (-0.25) | 1.18 (0.0) | 0.12 (+0.01) | -115 | -5.52 | 0 | 0.0 | 14 | 0.67 | 2083 | 158.0 | 157.0 | 163.0 | 154.0 |
| 2019-07-05 | 90.78 (-0.2) | 1.18 (+0.04) | 0.11 (+0.01) | -13 | -0.56 | 35 | 1.5 | 11 | 0.47 | 2331 | 159.0 | 151.0 | 159.0 | 146.0 |
| 2019-06-28 | 90.98 (+0.94) | 1.14 (+0.17) | 0.1 (+0.01) | 794 | 15.26 | 39 | 0.75 | 9 | 0.17 | 5204 | 152.0 | 129.0 | 157.0 | 129.0 |
| 2019-06-21 | 90.04 (-0.08) | 0.97 (+0.04) | 0.09 (+0.01) | -38 | -2.61 | 41 | 2.82 | 8 | 0.55 | 1455 | 127.0 | 118.0 | 129.0 | 116.0 |
| 2019-06-14 | 90.12 (-0.07) | 0.93 (+0.01) | 0.08 (0.0) | 8 | 0.31 | 6 | 0.23 | -2 | -0.08 | 2600 | 117.0 | 112.0 | 123.0 | 105.0 |
| 2019-06-06 | 90.19 (-0.27) | 0.92 (+0.07) | 0.08 (-0.01) | -180 | -14.56 | 62 | 5.02 | -11 | -0.89 | 1236 | 112.0 | 111.0 | 113.0 | 109.0 |
| 2019-05-31 | 90.46 (+0.07) | 0.85 (0.0) | 0.09 (+0.01) | -237 | -20.19 | 6 | 0.51 | 10 | 0.85 | 1174 | 112.0 | 117.0 | 118.0 | 111.0 |
| 2019-05-24 | 90.39 (-0.17) | 0.85 (-0.01) | 0.08 (0.0) | -163 | -11.37 | -12 | -0.84 | 4 | 0.28 | 1433 | 117.0 | 110.0 | 124.0 | 109.0 |
| 2019-05-17 | 90.56 (+0.08) | 0.86 (-0.12) | 0.08 (+0.02) | 46 | 0 | -108 | 0 | 17 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-05-10 | 90.48 (+0.35) | 0.98 (-0.09) | 0.06 (0.0) | 289 | 0 | -84 | 0 | 1 | 0 | 0 | ||||
| 2019-05-03 | 90.13 (+0.32) | 1.07 (-0.1) | 0.06 (+0.01) | 271 | 0 | -84 | 0 | 6 | 0 | 0 | ||||
| 2019-04-26 | 89.81 (+0.08) | 1.17 (-0.15) | 0.05 (-0.01) | 184 | 0 | -139 | 0 | -8 | 0 | 0 | ||||
| 2019-04-19 | 89.73 (+0.44) | 1.32 (-0.14) | 0.06 (-0.01) | 399 | 0 | -129 | 0 | -6 | 0 | 0 | ||||
| 2019-04-12 | 89.29 (+0.12) | 1.46 (-0.07) | 0.07 (+0.01) | 40 | 0 | -61 | 0 | 3 | 0 | 0 | ||||
| 2019-04-03 | 89.17 (+0.19) | 1.53 (0.0) | 0.06 (0.0) | 78 | 0 | 0 | 0 | 7 | 0 | 0 | ||||
| 2019-03-29 | 88.98 (-0.78) | 1.53 (+0.01) | 0.06 (+0.02) | -558 | 0 | 11 | 0 | 15 | 0 | 0 | ||||
| 2019-03-22 | 89.76 (-0.48) | 1.52 (-0.06) | 0.04 (-0.06) | -519 | 0 | -52 | 0 | -51 | 0 | 0 | ||||
| 2019-03-15 | 90.24 (0.0) | 1.58 (-0.11) | 0.1 (+0.05) | 42 | 0 | -100 | 0 | 44 | 0 | 0 | ||||
| 2019-03-08 | 90.24 (+0.13) | 1.69 (+0.03) | 0.05 (-0.01) | -16 | 0 | 26 | 0 | -9 | 0 | 0 | ||||
| 2019-02-27 | 90.11 (+0.22) | 1.66 (-0.11) | 0.06 (+0.01) | 191 | 0 | -100 | 0 | 9 | 0 | 0 | ||||
| 2019-02-22 | 89.89 (-0.07) | 1.77 (-0.12) | 0.05 (+0.01) | 30 | 0 | -104 | 0 | 5 | 0 | 0 | ||||
| 2019-02-15 | 89.96 (+0.35) | 1.89 (-0.13) | 0.04 (0.0) | 300 | 0 | -119 | 0 | 2 | 0 | 0 | ||||
| 2019-01-30 | 89.61 (-0.07) | 2.02 (-0.16) | 0.04 (0.0) | -103 | 0 | -146 | 0 | -4 | 0 | 0 | ||||
| 2019-01-25 | 89.68 (+0.56) | 2.18 (-0.26) | 0.04 (+0.01) | 544 | 0 | -233 | 0 | 8 | 0 | 0 | ||||
| 2019-01-18 | 89.12 (-0.2) | 2.44 (-0.19) | 0.03 (0.0) | -194 | 0 | -170 | 0 | 6 | 0 | 0 | ||||
| 2019-01-11 | 89.32 (+0.41) | 2.63 (-0.04) | 0.03 (+0.03) | 289 | 0 | -29 | 0 | 23 | 0 | 0 | ||||
| 2018-12-28 | 88.91 (+0.14) | 2.67 (-0.11) | 0.0 (0.0) | 141 | 0 | 18 | 0 | -7 | 0 | 0 | ||||
| 2018-12-22 | 88.77 (-0.04) | 2.78 (-0.01) | 0.0 (-0.02) | -12 | 0 | -14 | 0 | -27 | 0 | 0 | ||||
| 2018-12-14 | 88.81 (-0.12) | 2.79 (+0.02) | 0.02 (-0.01) | -139 | 0 | 23 | 0 | -2 | 0 | 0 | ||||
| 2018-12-07 | 88.93 (-0.46) | 2.77 (+0.19) | 0.03 (0.0) | -326 | 0 | 171 | 0 | -1 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2018-11-30 | 89.39 (-1.73) | 2.58 (+0.47) | 0.03 (+0.02) | -1400 | 0 | 420 | 0 | 11 | 0 | 0 | ||||
| 2018-11-23 | 91.12 (-0.85) | 2.11 (+0.26) | 0.01 (0.0) | -504 | 0 | 234 | 0 | 2 | 0 | 0 | ||||
| 2018-11-16 | 91.97 (-1.55) | 1.85 (+0.11) | 0.01 (0.0) | -291 | 0 | 123 | 0 | 4 | 0 | 0 | ||||
| 2018-11-09 | 93.52 (-0.25) | 1.74 (+0.19) | 0.01 (+0.01) | -138 | 0 | 174 | 0 | 5 | 0 | 0 | ||||
| 2018-11-02 | 93.77 (-0.17) | 1.55 (+0.14) | 0.0 (-0.01) | -204 | 0 | 119 | 0 | -3 | 0 | 0 | ||||
| 2018-10-26 | 93.94 (+0.33) | 1.41 (-0.1) | 0.01 (0.0) | 283 | 0 | -82 | 0 | 0 | 0 | 0 | ||||
| 2018-10-19 | 93.61 (+1.06) | 1.51 (-0.06) | 0.01 (0.0) | 28 | 0 | -56 | 0 | 0 | 0 | 0 | ||||
| 2018-10-12 | 92.55 (+0.11) | 1.57 (-0.02) | 0.01 (0.0) | 137 | 0 | -20 | 0 | -2 | 0 | 0 | ||||
| 2018-10-05 | 92.44 (-0.2) | 1.59 (-0.06) | 0.01 (0.0) | -21 | 0 | -51 | 0 | -2 | 0 | 0 | ||||
| 2018-09-28 | 92.64 (+0.03) | 1.65 (+0.07) | 0.01 (0.0) | 26 | 0 | -1 | 0 | -1 | 0 | 0 | ||||
| 2018-09-21 | 92.61 (+0.05) | 1.58 (-0.02) | 0.01 (0.0) | -29 | 0 | -20 | 0 | 1 | 0 | 0 | ||||
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 87.43 (-0.26) | 2.38 (+0.8) | 0.32 (+0.04) | -2261 | -3.77 | 3065 | 5.11 | 146 | 0.24 | 59949 | 336.0 | 329.0 | 398.5 | 315.0 |
| 2024-03-29 | 87.69 (-0.83) | 1.58 (+0.01) | 0.28 (+0.05) | -3461 | -5.74 | 55 | 0.09 | 195 | 0.32 | 60249 | 328.0 | 416.0 | 438.0 | 323.0 |
| 2024-02-29 | 88.52 (+0.43) | 1.57 (-0.26) | 0.23 (+0.02) | 2780 | 8.3 | -1002 | -2.99 | 70 | 0.21 | 33506 | 417.0 | 385.0 | 425.0 | 374.0 |
| 2024-01-31 | 88.09 (-1.79) | 1.83 (-0.32) | 0.21 (-0.05) | -7229 | -9.73 | -1199 | -1.61 | -176 | -0.24 | 74328 | 385.5 | 500.0 | 504.0 | 380.5 |
| 2023-12-29 | 89.88 (-0.4) | 2.15 (+0.62) | 0.26 (0.0) | -1036 | -1.32 | 2386 | 3.03 | 5 | 0.01 | 78755 | 500.0 | 419.5 | 506.0 | 389.0 |
| 2023-11-30 | 90.28 (+1.1) | 1.53 (+0.51) | 0.26 (+0.06) | 3883 | 3.49 | 1949 | 1.75 | 218 | 0.2 | 111121 | 425.0 | 295.5 | 445.5 | 294.0 |
| 2023-10-31 | 89.18 (-0.16) | 1.02 (-0.09) | 0.2 (+0.02) | 19 | 0.03 | -501 | -0.78 | 107 | 0.17 | 64380 | 286.5 | 308.0 | 329.5 | 271.0 |
| 2023-09-28 | 89.34 (+0.05) | 1.11 (+0.01) | 0.18 (-0.01) | 35 | 0.05 | 42 | 0.06 | -59 | -0.09 | 66689 | 304.5 | 288.5 | 342.0 | 284.5 |
| 2023-08-31 | 89.29 (-0.36) | 1.1 (-0.16) | 0.19 (-0.02) | -516 | -0.64 | -608 | -0.75 | -70 | -0.09 | 81090 | 287.0 | 338.0 | 353.5 | 243.0 |
| 2023-07-31 | 89.65 (+0.26) | 1.26 (+0.16) | 0.21 (-0.02) | 765 | 1.19 | -260 | -0.41 | -66 | -0.1 | 64185 | 330.0 | 391.0 | 394.5 | 311.5 |
| 2023-06-30 | 89.39 (-0.03) | 1.1 (-1.18) | 0.23 (+0.04) | -67 | -0.1 | -4530 | -6.5 | 140 | 0.2 | 69737 | 385.0 | 400.5 | 405.0 | 347.5 |
| 2023-05-31 | 89.42 (-0.97) | 2.28 (-0.28) | 0.19 (+0.11) | -3883 | -5.8 | -1076 | -1.61 | 428 | 0.64 | 66925 | 400.5 | 498.5 | 498.5 | 369.0 |
| 2023-04-28 | 90.39 (+0.27) | 2.56 (-0.12) | 0.08 (+0.01) | 561 | 1.62 | -455 | -1.32 | 53 | 0.15 | 34599 | 480.5 | 472.0 | 530.0 | 431.0 |
| 2023-03-31 | 90.12 (-1.13) | 2.68 (-0.15) | 0.07 (+0.02) | -4031 | -6.63 | -719 | -1.18 | 75 | 0.12 | 60787 | 479.5 | 573.0 | 629.0 | 466.0 |
| 2023-02-24 | 91.25 (-0.84) | 2.83 (+0.06) | 0.05 (-0.01) | -2616 | -4.73 | 228 | 0.41 | -65 | -0.12 | 55315 | 582.0 | 602.0 | 673.0 | 556.0 |
| 2023-01-31 | 92.09 (+0.67) | 2.77 (+0.15) | 0.06 (+0.01) | 2262 | 6.35 | 558 | 1.57 | 37 | 0.1 | 35647 | 601.0 | 433.5 | 606.0 | 428.5 |
| 2022-12-30 | 91.42 (-0.77) | 2.62 (+0.27) | 0.05 (-0.03) | -2653 | -4.46 | 1059 | 1.78 | -118 | -0.2 | 59535 | 436.5 | 465.5 | 579.0 | 420.0 |
| 2022-11-30 | 92.19 (+0.21) | 2.35 (-0.02) | 0.08 (-0.01) | 532 | 1.06 | -79 | -0.16 | -8 | -0.02 | 50068 | 450.0 | 380.0 | 520.0 | 375.5 |
| 2022-10-31 | 91.98 (-0.14) | 2.37 (+2.08) | 0.09 (+0.08) | -86 | -0.17 | 261 | 0.5 | 278 | 0.54 | 51948 | 374.0 | 413.0 | 466.0 | 352.5 |
| 2022-09-30 | 92.12 (-2.43) | 0.29 (-1.79) | 0.01 (-0.06) | 922 | 1.64 | 337 | 0.6 | 11 | 0.02 | 56193 | 421.0 | 524.0 | 535.0 | 400.5 |
| 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 | |||
| 2021-10-08 | 94.55 (-0.33) | 2.08 (+0.22) | 0.07 (0.0) | -302 | -4.93 | 206 | 3.36 | 1 | 0.02 | 6124 | 1000.0 | 4135.0 | 4670.0 | 1000.0 |
| 2021-09-30 | 94.88 (+0.23) | 1.86 (+0.05) | 0.07 (-0.03) | 173 | 2.5 | 65 | 0.94 | -30 | -0.43 | 6929 | 4105.0 | 4155.0 | 4640.0 | 3950.0 |
| 2021-08-31 | 94.65 (-0.23) | 1.81 (+0.05) | 0.1 (+0.02) | 20 | 0.35 | 56 | 0.98 | 11 | 0.19 | 5709 | 3980.0 | 3765.0 | 4130.0 | 3380.0 |
| 2021-07-30 | 94.88 (-0.09) | 1.76 (+0.06) | 0.08 (+0.02) | -75 | -1.21 | 61 | 0.99 | 20 | 0.32 | 6182 | 3765.0 | 3840.0 | 4125.0 | 3530.0 |
| 2021-06-30 | 94.97 (-0.04) | 1.7 (+0.2) | 0.06 (+0.04) | -6 | -0.07 | 53 | 0.65 | 42 | 0.51 | 8177 | 3790.0 | 3700.0 | 3975.0 | 3150.0 |
| 2021-05-31 | 95.01 (+0.16) | 1.5 (+0.2) | 0.02 (+0.02) | 207 | 1.68 | 196 | 1.59 | 15 | 0.12 | 12335 | 3680.0 | 3000.0 | 3785.0 | 2600.0 |
| 2021-04-29 | 94.85 (+1.04) | 1.3 (-0.12) | 0.0 (-0.01) | 950 | 9.18 | -110 | -1.06 | -23 | -0.22 | 10346 | 2925.0 | 588.0 | 3005.0 | 582.0 |
| 2021-03-31 | 93.81 (-0.18) | 1.42 (-0.27) | 0.01 (0.0) | -107 | -0.7 | -257 | -1.68 | 2 | 0.01 | 15310 | 576.0 | 720.0 | 725.0 | 530.0 |
| 2021-02-26 | 93.99 (-0.25) | 1.69 (+0.04) | 0.01 (0.0) | 155 | 2.05 | 40 | 0.53 | 0 | 0.0 | 7547 | 670.0 | 671.0 | 773.0 | 657.0 |
| 2021-01-29 | 94.24 (-0.08) | 1.65 (+0.11) | 0.01 (0.0) | -115 | -1.11 | 107 | 1.03 | -5 | -0.05 | 10351 | 653.0 | 598.0 | 750.0 | 575.0 |
| 2020-12-31 | 94.32 (+0.11) | 1.54 (-0.05) | 0.01 (-0.03) | 123 | 1.45 | -28 | -0.33 | -25 | -0.3 | 8454 | 2410.0 | 2270.0 | 2685.0 | 2210.0 |
| 2020-11-30 | 94.21 (-0.3) | 1.59 (+0.05) | 0.04 (+0.04) | 53 | 0.51 | 55 | 0.53 | 37 | 0.36 | 10381 | 2220.0 | 1765.0 | 2570.0 | 1765.0 |
| 2020-10-30 | 94.51 (+0.12) | 1.54 (-0.02) | 0.0 (0.0) | 107 | 1.37 | -14 | -0.18 | -20 | -0.26 | 7828 | 1760.0 | 1750.0 | 2110.0 | 1745.0 |
| 2020-09-30 | 94.39 (-0.39) | 1.56 (+0.34) | 0.0 (-0.03) | -366 | -4.2 | 322 | 3.7 | -33 | -0.38 | 8712 | 1705.0 | 1860.0 | 1980.0 | 1650.0 |
| 2020-08-31 | 94.78 (+0.78) | 1.22 (-0.18) | 0.03 (+0.01) | 684 | 4.98 | -169 | -1.23 | 12 | 0.09 | 13737 | 1865.0 | 1750.0 | 1985.0 | 1470.0 |
| 2020-07-31 | 94.0 (+0.11) | 1.4 (-0.41) | 0.02 (-0.02) | 276 | 2.41 | -367 | -3.2 | -18 | -0.16 | 11474 | 1755.0 | 1955.0 | 2065.0 | 1640.0 |
| 2020-06-30 | 93.89 (-1.52) | 1.81 (-0.55) | 0.04 (-0.1) | 352 | 2.18 | 22 | 0.14 | -99 | -0.61 | 16166 | 1920.0 | 1655.0 | 1985.0 | 158.0 |
| 2020-05-29 | 95.41 (+0.7) | 2.36 (-0.16) | 0.14 (+0.12) | 594 | 2.16 | -141 | -0.51 | 113 | 0.41 | 27493 | 1620.0 | 1170.0 | 1650.0 | 1110.0 |
| 2020-04-30 | 94.71 (+1.63) | 2.52 (-0.64) | 0.02 (0.0) | 1409 | 12.78 | -587 | -5.32 | 5 | 0.05 | 11024 | 1195.0 | 1000.0 | 1285.0 | 1000.0 |
| 2020-03-31 | 93.08 (+0.44) | 3.16 (+0.46) | 0.02 (-0.02) | 538 | 2.41 | -135 | -0.6 | -69 | -0.31 | 22339 | 990.0 | 990.0 | 1160.0 | 140.0 |
| 2020-02-27 | 92.64 (+0.18) | 2.7 (-0.35) | 0.04 (-0.04) | 178 | 1.27 | -318 | -2.27 | -31 | -0.22 | 13981 | 1015.0 | 1080.0 | 1250.0 | 1005.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 92.46 (+1.84) | 3.05 (+0.08) | 0.08 (0.0) | 1511 | 12.13 | 73 | 0.59 | -5 | -0.04 | 12456 | 1105.0 | 159.0 | 1180.0 | 158.0 |
| 2019-12-31 | 90.62 (+1.1) | 2.97 (-0.09) | 0.08 (-0.01) | 1044 | 8.98 | -89 | -0.77 | -5 | -0.04 | 11623 | 237.0 | 226.0 | 258.0 | 219.0 |
| 2019-11-29 | 89.52 (-0.12) | 3.06 (+0.12) | 0.09 (0.0) | 186 | 1.01 | 120 | 0.65 | -6 | -0.03 | 18402 | 222.0 | 211.0 | 253.0 | 207.0 |
| 2019-10-31 | 89.64 (+0.96) | 2.94 (+0.37) | 0.09 (0.0) | 860 | 5.89 | 331 | 2.27 | 5 | 0.03 | 14612 | 214.0 | 197.0 | 219.0 | 188.0 |
| 2019-09-27 | 88.68 (+1.03) | 2.57 (-0.19) | 0.09 (-0.03) | 992 | 8.3 | -175 | -1.46 | -31 | -0.26 | 11953 | 192.0 | 174.0 | 206.0 | 168.0 |
| 2019-08-30 | 87.65 (-2.27) | 2.76 (+1.25) | 0.12 (+0.02) | -1732 | -11.25 | 1141 | 7.41 | 20 | 0.13 | 15392 | 174.0 | 157.0 | 186.0 | 141.0 |
| 2019-07-31 | 89.92 (-1.06) | 1.51 (+0.37) | 0.1 (0.0) | -548 | -5.67 | 325 | 3.36 | 3 | 0.03 | 9662 | 158.0 | 151.0 | 167.0 | 146.0 |
| 2019-06-28 | 90.98 (+0.52) | 1.14 (+0.29) | 0.1 (+0.01) | 584 | 5.56 | 148 | 1.41 | 4 | 0.04 | 10497 | 152.0 | 111.0 | 157.0 | 105.0 |
| 2019-05-31 | 90.46 (+0.54) | 0.85 (-0.22) | 0.09 (+0.04) | 100 | 3.84 | -198 | -7.59 | 37 | 1.42 | 2607 | 112.0 | 110.0 | 124.0 | 109.0 |
| 2019-04-30 | 89.92 (+0.94) | 1.07 (-0.46) | 0.05 (-0.01) | 807 | 0 | -413 | 0 | -3 | 0 | 0 | ||||
| 2019-03-29 | 88.98 (-1.13) | 1.53 (-0.13) | 0.06 (0.0) | -1051 | 0 | -115 | 0 | -1 | 0 | 0 | ||||
| 2019-02-27 | 90.11 (+0.5) | 1.66 (-0.36) | 0.06 (+0.02) | 521 | 0 | -323 | 0 | 16 | 0 | 0 | ||||
| 2019-01-30 | 89.61 (+0.7) | 2.02 (-0.65) | 0.04 (+0.04) | 580 | 0 | -590 | 0 | 29 | 0 | 0 | ||||
| 2018-12-28 | 88.91 (-0.48) | 2.67 (+0.09) | 0.0 (-0.03) | -336 | 0 | 198 | 0 | -37 | 0 | 0 | ||||
| 2018-11-30 | 89.39 (-4.58) | 2.58 (+1.13) | 0.03 (+0.03) | -2510 | 0 | 1038 | 0 | 22 | 0 | 0 | ||||
| 2018-10-31 | 93.97 (+1.33) | 1.45 (-0.2) | 0.0 (-0.01) | 400 | 0 | -177 | 0 | -7 | 0 | 0 | ||||
| 2018-09-28 | 92.64 (-0.06) | 1.65 (-0.01) | 0.01 (+0.01) | -89 | 0 | -72 | 0 | 1 | 0 | 0 | ||||
| 2018-08-31 | 92.7 (+0.96) | 1.66 (-0.05) | 0.0 (-0.02) | 452 | 0 | -54 | 0 | -15 | 0 | 0 | ||||
| 2018-07-31 | 91.74 (-0.33) | 1.71 (-0.24) | 0.02 (+0.01) | 485 | 0 | -201 | 0 | 5 | 0 | 0 | ||||
| 2018-06-29 | 92.07 () | 1.95 () | 0.01 () | 1062 | 0 | 137 | 0 | 7 | 0 | 0 | ||||
