- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 85.78 (-0.21) | 2.12 (+0.06) | 0.3 (0.0) | -817 | 34.47 | 216 | 9.11 | -13 | 0.55 | 2370 | 398.0 | 405.5 | 410.5 | 398.0 |
| 2024-12-19 | 85.99 (-0.16) | 2.06 (-0.01) | 0.3 (-0.01) | -645 | 32.33 | -26 | 1.3 | -12 | 0.6 | 1995 | 403.0 | 394.0 | 404.0 | 393.5 |
| 2024-12-18 | 86.15 (-0.13) | 2.07 (0.0) | 0.31 (0.0) | -517 | 32.03 | -19 | 1.18 | -7 | 0.43 | 1614 | 406.0 | 401.0 | 409.5 | 397.0 |
| 2024-12-17 | 86.28 (+0.06) | 2.07 (-0.08) | 0.31 (+0.01) | 409 | 16.53 | -285 | 11.52 | 47 | 1.9 | 2474 | 405.5 | 390.5 | 408.5 | 390.5 |
| 2024-12-16 | 86.22 (+0.07) | 2.15 (-0.08) | 0.3 (0.0) | 261 | 8.14 | -314 | 9.79 | -6 | 0.19 | 3206 | 390.0 | 408.0 | 414.5 | 388.5 |
| 2024-12-13 | 86.15 (+0.01) | 2.23 (-0.15) | 0.3 (-0.01) | 81 | 2.01 | -585 | 14.55 | -37 | 0.92 | 4021 | 401.5 | 416.0 | 417.5 | 401.5 |
| 2024-12-12 | 86.14 (+0.03) | 2.38 (-0.08) | 0.31 (+0.01) | 61 | 2.26 | -326 | 12.05 | 25 | 0.92 | 2705 | 413.0 | 417.5 | 429.5 | 411.0 |
| 2024-12-11 | 86.11 (-0.23) | 2.46 (-0.05) | 0.3 (0.0) | -1070 | 19.84 | -183 | 3.39 | -16 | 0.3 | 5394 | 417.5 | 437.0 | 440.0 | 413.5 |
| 2024-12-10 | 86.34 (+0.15) | 2.51 (-0.01) | 0.3 (0.0) | 586 | 9.3 | -18 | 0.29 | 27 | 0.43 | 6300 | 445.5 | 425.0 | 452.5 | 425.0 |
| 2024-12-09 | 86.19 (-0.12) | 2.52 (0.0) | 0.3 (0.0) | -392 | 17.77 | -38 | 1.72 | 0 | 0.0 | 2206 | 411.5 | 423.0 | 423.0 | 409.0 |
| 2024-12-06 | 86.31 (-0.04) | 2.52 (-0.01) | 0.3 (0.0) | -279 | 18.08 | -13 | 0.84 | -1 | 0.06 | 1543 | 417.5 | 421.5 | 428.5 | 417.0 |
| 2024-12-05 | 86.35 (-0.18) | 2.53 (0.0) | 0.3 (0.0) | -574 | 24.26 | -3 | 0.13 | 3 | 0.13 | 2366 | 421.0 | 430.0 | 432.5 | 421.0 |
| 2024-12-04 | 86.53 (-0.09) | 2.53 (-0.01) | 0.3 (+0.01) | -332 | 12.11 | -61 | 2.23 | 34 | 1.24 | 2741 | 428.0 | 422.5 | 428.5 | 420.5 |
| 2024-12-03 | 86.62 (-0.07) | 2.54 (-0.01) | 0.29 (+0.01) | -268 | 9.59 | -9 | 0.32 | 13 | 0.47 | 2795 | 420.0 | 421.5 | 422.0 | 409.0 |
| 2024-12-02 | 86.69 (-0.12) | 2.55 (-0.06) | 0.28 (-0.01) | -187 | 8.24 | -261 | 11.5 | -4 | 0.18 | 2270 | 416.0 | 427.0 | 428.0 | 414.0 |
| 2024-11-29 | 86.81 (+0.02) | 2.61 (-0.05) | 0.29 (+0.01) | 197 | 3.85 | -173 | 3.38 | 19 | 0.37 | 5112 | 421.5 | 408.5 | 426.0 | 408.0 |
| 2024-11-28 | 86.79 (-0.05) | 2.66 (+0.01) | 0.28 (-0.01) | -287 | 6.37 | 23 | 0.51 | -17 | 0.38 | 4509 | 411.5 | 428.5 | 433.5 | 408.0 |
| 2024-11-27 | 86.84 (-0.03) | 2.65 (-0.06) | 0.29 (0.0) | -178 | 8.37 | -227 | 10.67 | -23 | 1.08 | 2127 | 428.5 | 442.0 | 442.0 | 428.5 |
| 2024-11-26 | 86.87 (-0.1) | 2.71 (+0.03) | 0.29 (0.0) | -330 | 17.14 | 135 | 7.01 | 2 | 0.1 | 1925 | 437.5 | 438.5 | 444.0 | 431.0 |
| 2024-11-25 | 86.97 (-0.06) | 2.68 (+0.04) | 0.29 (+0.01) | -322 | 7.44 | 153 | 3.53 | 39 | 0.9 | 4329 | 441.0 | 446.0 | 461.5 | 440.5 |
| 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 | |||
| 2024-11-22 | 87.03 (+0.01) | 2.64 (-0.02) | 0.28 (+0.01) | 79 | 3.88 | -73 | 3.58 | 24 | 1.18 | 2038 | 436.0 | 438.0 | 445.0 | 433.5 |
| 2024-11-21 | 87.02 (-0.25) | 2.66 (-0.02) | 0.27 (-0.01) | -453 | 20.74 | -65 | 2.98 | -16 | 0.73 | 2184 | 431.0 | 443.0 | 443.0 | 431.0 |
| 2024-11-20 | 87.27 (-0.05) | 2.68 (-0.02) | 0.28 (0.0) | -184 | 8.05 | -93 | 4.07 | 4 | 0.18 | 2285 | 440.0 | 441.5 | 451.5 | 437.0 |
| 2024-11-19 | 87.32 (-0.1) | 2.7 (+0.02) | 0.28 (+0.01) | -360 | 13.0 | 98 | 3.54 | 49 | 1.77 | 2769 | 441.5 | 440.0 | 451.0 | 433.0 |
| 2024-11-18 | 87.42 (-0.06) | 2.68 (+0.01) | 0.27 (0.0) | -375 | 8.27 | 35 | 0.77 | -6 | 0.13 | 4535 | 440.5 | 452.0 | 458.0 | 440.5 |
| 2024-11-15 | 87.48 (+0.15) | 2.67 (-0.15) | 0.27 (+0.01) | 474 | 9.51 | -605 | 12.13 | 12 | 0.24 | 4986 | 465.0 | 455.0 | 471.0 | 440.0 |
| 2024-11-14 | 87.33 (-0.06) | 2.82 (-0.05) | 0.26 (-0.01) | -231 | 6.77 | -196 | 5.75 | -22 | 0.64 | 3411 | 449.0 | 468.5 | 474.0 | 447.0 |
| 2024-11-13 | 87.39 (-0.13) | 2.87 (0.0) | 0.27 (0.0) | -340 | 11.51 | 9 | 0.3 | -20 | 0.68 | 2953 | 466.5 | 483.0 | 484.0 | 465.0 |
| 2024-11-12 | 87.52 (-0.05) | 2.87 (0.0) | 0.27 (-0.01) | -339 | 13.44 | 19 | 0.75 | -20 | 0.79 | 2523 | 476.0 | 482.0 | 497.0 | 476.0 |
| 2024-11-11 | 87.57 (-0.03) | 2.87 (+0.01) | 0.28 (-0.01) | -132 | 5.42 | 34 | 1.4 | -26 | 1.07 | 2436 | 488.0 | 480.0 | 503.0 | 479.5 |
| 2024-11-08 | 87.6 (-0.16) | 2.86 (0.0) | 0.29 (0.0) | -592 | 20.88 | -4 | 0.14 | -25 | 0.88 | 2835 | 483.5 | 506.0 | 510.0 | 482.0 |
| 2024-11-07 | 87.76 (-0.15) | 2.86 (0.0) | 0.29 (-0.01) | -473 | 18.4 | 1 | 0.04 | -23 | 0.89 | 2571 | 498.5 | 493.0 | 505.0 | 488.5 |
| 2024-11-06 | 87.91 (+0.06) | 2.86 (+0.01) | 0.3 (0.0) | 259 | 7.48 | 26 | 0.75 | -4 | 0.12 | 3464 | 496.0 | 481.0 | 504.0 | 475.0 |
| 2024-11-05 | 87.85 (-0.02) | 2.85 (-0.02) | 0.3 (-0.02) | -9 | 0.28 | -49 | 1.52 | -68 | 2.11 | 3224 | 482.5 | 510.0 | 510.0 | 479.0 |
| 2024-11-04 | 87.87 (+0.03) | 2.87 (+0.01) | 0.32 (-0.01) | 152 | 15.77 | 8 | 0.83 | -30 | 3.11 | 964 | 507.0 | 506.0 | 512.0 | 501.0 |
| 2024-11-01 | 87.84 (-0.07) | 2.86 (+0.04) | 0.33 (0.0) | -278 | 13.16 | 178 | 8.43 | -14 | 0.66 | 2112 | 502.0 | 500.0 | 512.0 | 494.0 |
| 2024-10-30 | 87.91 (-0.04) | 2.82 (+0.01) | 0.33 (0.0) | -182 | 9.36 | 9 | 0.46 | 5 | 0.26 | 1944 | 506.0 | 519.0 | 523.0 | 506.0 |
| 2024-10-29 | 87.95 (+0.02) | 2.81 (0.0) | 0.33 (-0.01) | 55 | 1.84 | 15 | 0.5 | -57 | 1.91 | 2990 | 514.0 | 518.0 | 520.0 | 500.0 |
| 2024-10-28 | 87.93 (+0.01) | 2.81 (0.0) | 0.34 (-0.02) | -27 | 1.38 | 16 | 0.82 | -51 | 2.61 | 1955 | 528.0 | 542.0 | 542.0 | 522.0 |
| 2024-10-25 | 87.92 (-0.21) | 2.81 (+0.3) | 0.36 (+0.02) | -894 | 16.43 | 1153 | 21.19 | 54 | 0.99 | 5440 | 536.0 | 525.0 | 549.0 | 525.0 |
| 2024-10-24 | 88.13 (+0.15) | 2.51 (+0.01) | 0.34 (-0.02) | 596 | 30.67 | 17 | 0.87 | -76 | 3.91 | 1943 | 518.0 | 525.0 | 532.0 | 517.0 |
| 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 | |||
| 2024-10-23 | 87.98 (+0.11) | 2.5 (+0.02) | 0.36 (0.0) | 305 | 9.52 | 107 | 3.34 | -8 | 0.25 | 3205 | 529.0 | 537.0 | 552.0 | 527.0 |
| 2024-10-22 | 87.87 (-0.02) | 2.48 (+0.03) | 0.36 (-0.02) | -145 | 7.91 | 82 | 4.47 | -59 | 3.22 | 1833 | 539.0 | 544.0 | 547.0 | 534.0 |
| 2024-10-21 | 87.89 (-0.2) | 2.45 (+0.09) | 0.38 (+0.04) | -796 | 19.16 | 330 | 7.94 | 168 | 4.04 | 4155 | 545.0 | 516.0 | 555.0 | 514.0 |
| 2024-10-18 | 88.09 (+0.09) | 2.36 (-0.02) | 0.34 (-0.02) | 286 | 14.03 | -80 | 3.93 | -105 | 5.15 | 2038 | 508.0 | 517.0 | 524.0 | 504.0 |
| 2024-10-17 | 88.0 (-0.03) | 2.38 (+0.08) | 0.36 (-0.01) | -149 | 7.84 | 302 | 15.89 | -11 | 0.58 | 1901 | 515.0 | 516.0 | 526.0 | 511.0 |
| 2024-10-16 | 88.03 (-0.05) | 2.3 (0.0) | 0.37 (+0.01) | -13 | 0.51 | -2 | 0.08 | 31 | 1.21 | 2560 | 518.0 | 507.0 | 520.0 | 499.0 |
| 2024-10-15 | 88.08 (+0.22) | 2.3 (-0.06) | 0.36 (-0.01) | 966 | 18.66 | -229 | 4.42 | -32 | 0.62 | 5178 | 513.0 | 529.0 | 532.0 | 495.0 |
| 2024-10-14 | 87.86 (-0.03) | 2.36 (-0.03) | 0.37 (+0.01) | -139 | 4.61 | -121 | 4.01 | 30 | 0.99 | 3016 | 524.0 | 526.0 | 534.0 | 520.0 |
| 2024-10-11 | 87.89 (-0.27) | 2.39 (+0.02) | 0.36 (0.0) | -910 | 17.48 | 89 | 1.71 | -28 | 0.54 | 5207 | 530.0 | 546.0 | 549.0 | 524.0 |
| 2024-10-09 | 88.16 (-0.05) | 2.37 (-0.01) | 0.36 (0.0) | -133 | 2.51 | -51 | 0.96 | 37 | 0.7 | 5300 | 550.0 | 554.0 | 565.0 | 532.0 |
| 2024-10-08 | 88.21 (+0.25) | 2.38 (+0.01) | 0.36 (-0.01) | 1172 | 10.34 | 40 | 0.35 | -39 | 0.34 | 11337 | 547.0 | 571.0 | 574.0 | 523.0 |
| 2024-10-07 | 87.96 (+0.6) | 2.37 (-0.01) | 0.37 (+0.01) | 2208 | 24.68 | -11 | 0.12 | 16 | 0.18 | 8948 | 557.0 | 517.0 | 557.0 | 515.0 |
| 2024-10-04 | 87.36 (+0.7) | 2.38 (0.0) | 0.36 (0.0) | 2684 | 26.87 | -28 | 0.28 | -6 | 0.06 | 9989 | 507.0 | 499.5 | 526.0 | 494.5 |
| 2024-10-01 | 86.66 (+0.16) | 2.38 (-0.04) | 0.36 (0.0) | 698 | 18.39 | -151 | 3.98 | -3 | 0.08 | 3796 | 480.0 | 467.5 | 483.0 | 460.0 |
| 2024-09-30 | 86.5 (-0.06) | 2.42 (-0.01) | 0.36 (-0.02) | -215 | 3.42 | -30 | 0.48 | -76 | 1.21 | 6291 | 468.0 | 479.0 | 498.0 | 462.5 |
| 2024-09-27 | 86.56 (+0.2) | 2.43 (+0.04) | 0.38 (+0.02) | 700 | 10.62 | 159 | 2.41 | 98 | 1.49 | 6590 | 484.5 | 475.0 | 490.5 | 463.0 |
| 2024-09-26 | 86.36 (-0.04) | 2.39 (+0.04) | 0.36 (+0.03) | -90 | 1.9 | 146 | 3.08 | 110 | 2.32 | 4742 | 458.5 | 445.0 | 461.0 | 442.5 |
| 2024-09-25 | 86.4 (-0.21) | 2.35 (0.0) | 0.33 (+0.01) | -547 | 15.98 | 2 | 0.06 | 48 | 1.4 | 3423 | 439.5 | 446.0 | 449.0 | 434.0 |
| 2024-09-24 | 86.61 (+0.03) | 2.35 (0.0) | 0.32 (-0.01) | 196 | 7.3 | -1 | 0.04 | -41 | 1.53 | 2684 | 445.0 | 438.0 | 447.0 | 430.5 |
| 2024-09-23 | 86.58 (-0.28) | 2.35 (-0.01) | 0.33 (+0.02) | -1141 | 22.54 | -45 | 0.89 | 81 | 1.6 | 5061 | 442.5 | 442.5 | 459.5 | 439.0 |
| 2024-09-20 | 86.86 (+0.07) | 2.36 (0.0) | 0.31 (+0.01) | 193 | 4.56 | -4 | 0.09 | 22 | 0.52 | 4230 | 429.0 | 431.0 | 444.0 | 426.5 |
| 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 | |||
| 2024-09-19 | 86.79 (-0.15) | 2.36 (-0.02) | 0.3 (+0.02) | -561 | 10.83 | -50 | 0.97 | 63 | 1.22 | 5179 | 421.0 | 400.0 | 422.0 | 395.0 |
| 2024-09-18 | 86.94 (-0.03) | 2.38 (0.0) | 0.28 (0.0) | -160 | 6.35 | 5 | 0.2 | 6 | 0.24 | 2521 | 396.0 | 397.0 | 401.5 | 388.0 |
| 2024-09-16 | 86.97 (-0.25) | 2.38 (-0.01) | 0.28 (-0.01) | -989 | 25.94 | -74 | 1.94 | -13 | 0.34 | 3813 | 394.0 | 411.0 | 411.0 | 393.5 |
| 2024-09-13 | 87.22 (-0.25) | 2.39 (-0.02) | 0.29 (0.0) | -734 | 35.02 | -54 | 2.58 | -3 | 0.14 | 2096 | 409.5 | 429.5 | 431.0 | 408.5 |
| 2024-09-12 | 87.47 (+0.06) | 2.41 (-0.01) | 0.29 (+0.01) | 223 | 14.57 | -38 | 2.48 | 19 | 1.24 | 1531 | 425.0 | 425.0 | 432.5 | 422.0 |
| 2024-09-11 | 87.41 (+0.02) | 2.42 (-0.02) | 0.28 (0.0) | -45 | 2.46 | -72 | 3.94 | 9 | 0.49 | 1827 | 415.0 | 413.0 | 417.0 | 405.0 |
| 2024-09-10 | 87.39 (-0.03) | 2.44 (0.0) | 0.28 (0.0) | -176 | 9.39 | -31 | 1.65 | 13 | 0.69 | 1874 | 412.0 | 415.0 | 415.0 | 404.5 |
| 2024-09-09 | 87.42 (-0.09) | 2.44 (0.0) | 0.28 (0.0) | -205 | 12.95 | 8 | 0.51 | 4 | 0.25 | 1583 | 414.0 | 411.0 | 419.0 | 407.5 |
| 2024-09-06 | 87.51 (-0.05) | 2.44 (0.0) | 0.28 (-0.01) | -184 | 12.08 | 1 | 0.07 | -49 | 3.22 | 1523 | 420.0 | 424.5 | 433.0 | 420.0 |
| 2024-09-05 | 87.56 (+0.06) | 2.44 (-0.01) | 0.29 (0.0) | 226 | 8.17 | -11 | 0.4 | -21 | 0.76 | 2765 | 426.5 | 421.0 | 436.5 | 415.5 |
| 2024-09-04 | 87.5 (-0.01) | 2.45 (-0.16) | 0.29 (-0.02) | 127 | 3.3 | -650 | 16.91 | -75 | 1.95 | 3845 | 410.5 | 407.0 | 424.5 | 405.0 |
| 2024-09-03 | 87.51 (-0.25) | 2.61 (-0.01) | 0.31 (0.0) | 522 | 20.8 | -1 | 0.04 | 25 | 1.0 | 2510 | 442.5 | 440.5 | 451.0 | 437.0 |
| 2024-09-02 | 87.76 (-0.31) | 2.62 (-0.23) | 0.31 (+0.03) | -1421 | 18.78 | -870 | 11.5 | 103 | 1.36 | 7568 | 434.5 | 451.0 | 468.0 | 429.0 |
| 2024-08-30 | 88.07 (+0.28) | 2.85 (-0.1) | 0.28 (-0.04) | 958 | 19.96 | -383 | 7.98 | -149 | 3.1 | 4800 | 471.5 | 469.0 | 472.0 | 451.0 |
| 2024-08-29 | 87.79 (-0.14) | 2.95 (+0.01) | 0.32 (0.0) | -535 | 17.6 | 31 | 1.02 | -4 | 0.13 | 3040 | 465.5 | 461.5 | 473.0 | 460.5 |
| 2024-08-28 | 87.93 (+0.08) | 2.94 (0.0) | 0.32 (-0.02) | 317 | 8.2 | 11 | 0.28 | -60 | 1.55 | 3867 | 479.0 | 490.0 | 500.0 | 472.0 |
| 2024-08-27 | 87.85 (-0.12) | 2.94 (0.0) | 0.34 (+0.01) | -376 | 18.24 | 4 | 0.19 | 33 | 1.6 | 2061 | 482.0 | 478.5 | 492.5 | 475.0 |
| 2024-08-26 | 87.97 (+0.04) | 2.94 (+0.01) | 0.33 (-0.01) | 127 | 3.73 | 8 | 0.24 | -53 | 1.56 | 3404 | 479.5 | 500.0 | 500.0 | 473.0 |
| 2024-08-23 | 87.93 (+0.12) | 2.93 (+0.07) | 0.34 (0.0) | 482 | 10.0 | 288 | 5.98 | 18 | 0.37 | 4820 | 496.0 | 475.0 | 497.0 | 468.0 |
| 2024-08-22 | 87.81 (+0.08) | 2.86 (+0.31) | 0.34 (+0.03) | 301 | 5.43 | 1182 | 21.34 | 114 | 2.06 | 5539 | 472.5 | 448.0 | 479.0 | 445.0 |
| 2024-08-21 | 87.73 (+0.04) | 2.55 (+0.04) | 0.31 (+0.01) | 211 | 7.74 | 146 | 5.36 | 22 | 0.81 | 2725 | 443.5 | 436.5 | 448.0 | 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 | |||
| 2024-08-20 | 87.69 (+0.1) | 2.51 (0.0) | 0.3 (0.0) | 419 | 17.44 | 10 | 0.42 | 3 | 0.12 | 2402 | 437.0 | 436.0 | 450.0 | 434.0 |
| 2024-08-19 | 87.59 (-0.24) | 2.51 (+0.04) | 0.3 (+0.01) | -754 | 14.47 | 142 | 2.73 | 37 | 0.71 | 5209 | 434.0 | 423.5 | 443.5 | 423.0 |
| 2024-08-16 | 87.83 (-0.04) | 2.47 (0.0) | 0.29 (0.0) | -110 | 6.09 | 11 | 0.61 | 16 | 0.89 | 1805 | 413.5 | 420.0 | 423.0 | 412.0 |
| 2024-08-15 | 87.87 (-0.07) | 2.47 (-0.01) | 0.29 (0.0) | -237 | 14.88 | -38 | 2.39 | -23 | 1.44 | 1593 | 411.5 | 425.5 | 425.5 | 410.5 |
| 2024-08-14 | 87.94 (-0.06) | 2.48 (-0.05) | 0.29 (0.0) | -33 | 1.29 | -189 | 7.41 | 1 | 0.04 | 2550 | 420.0 | 426.0 | 433.0 | 416.0 |
| 2024-08-13 | 88.0 (+0.05) | 2.53 (+0.13) | 0.29 (0.0) | -8 | 0.19 | 521 | 12.31 | 9 | 0.21 | 4231 | 423.0 | 431.0 | 438.5 | 419.5 |
| 2024-08-12 | 87.95 (-0.03) | 2.4 (+0.07) | 0.29 (0.0) | -108 | 3.74 | 242 | 8.39 | 13 | 0.45 | 2884 | 414.0 | 403.5 | 423.5 | 397.5 |
| 2024-08-09 | 87.98 (0.0) | 2.33 (-0.1) | 0.29 (0.0) | 79 | 2.52 | -393 | 12.52 | -18 | 0.57 | 3140 | 393.0 | 396.5 | 406.5 | 391.5 |
| 2024-08-08 | 87.98 (-0.06) | 2.43 (-0.01) | 0.29 (0.0) | -235 | 10.05 | -22 | 0.94 | -11 | 0.47 | 2339 | 387.5 | 386.0 | 395.0 | 378.5 |
| 2024-08-07 | 88.04 (-0.07) | 2.44 (-0.02) | 0.29 (0.0) | -316 | 12.91 | -70 | 2.86 | 4 | 0.16 | 2448 | 401.0 | 391.0 | 410.0 | 386.5 |
| 2024-08-06 | 88.11 (+0.08) | 2.46 (+0.02) | 0.29 (0.0) | 377 | 8.93 | 68 | 1.61 | -5 | 0.12 | 4223 | 392.5 | 396.0 | 402.0 | 361.0 |
| 2024-08-05 | 88.03 (-0.02) | 2.44 (0.0) | 0.29 (-0.03) | -94 | 4.5 | 15 | 0.72 | -81 | 3.88 | 2089 | 375.5 | 398.0 | 398.0 | 375.5 |
| 2024-08-02 | 88.05 (-0.05) | 2.44 (+0.02) | 0.32 (0.0) | -524 | 21.06 | 76 | 3.05 | -30 | 1.21 | 2488 | 417.0 | 439.5 | 444.0 | 414.5 |
| 2024-08-01 | 88.1 (+0.04) | 2.42 (+0.01) | 0.32 (-0.01) | 130 | 6.78 | 35 | 1.83 | -39 | 2.04 | 1916 | 456.0 | 460.0 | 461.0 | 446.5 |
| 2024-07-31 | 88.06 (-0.05) | 2.41 (+0.03) | 0.33 (-0.02) | -105 | 3.72 | 107 | 3.79 | -51 | 1.81 | 2822 | 447.5 | 453.0 | 464.0 | 444.0 |
| 2024-07-30 | 88.11 (+0.13) | 2.38 (+0.06) | 0.35 (+0.02) | 461 | 14.47 | 218 | 6.84 | 68 | 2.14 | 3185 | 462.0 | 426.0 | 463.0 | 420.0 |
| 2024-07-29 | 87.98 (-0.12) | 2.32 (+0.13) | 0.33 (+0.01) | -11 | 0.34 | 522 | 16.35 | 27 | 0.85 | 3192 | 431.0 | 429.5 | 447.5 | 428.0 |
| 2024-07-26 | 88.1 (+0.02) | 2.19 (+0.03) | 0.32 (-0.01) | -89 | 1.72 | 99 | 1.91 | -21 | 0.41 | 5176 | 421.0 | 407.0 | 424.5 | 384.0 |
| 2024-07-23 | 88.08 (+0.02) | 2.16 (-0.02) | 0.33 (-0.01) | 293 | 12.79 | -53 | 2.31 | -41 | 1.79 | 2291 | 419.0 | 430.0 | 432.0 | 416.0 |
| 2024-07-22 | 88.06 (+0.05) | 2.18 (+0.22) | 0.34 (+0.01) | -220 | 5.14 | 19 | 0.44 | 43 | 1.01 | 4276 | 417.5 | 440.0 | 444.0 | 406.5 |
| 2024-07-19 | 88.01 (-0.03) | 1.96 (0.0) | 0.33 (-0.02) | -98 | 3.17 | 6 | 0.19 | -94 | 3.04 | 3094 | 447.0 | 462.0 | 462.0 | 437.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 88.04 (-0.09) | 1.96 (-0.01) | 0.35 (-0.03) | -367 | 11.61 | -18 | 0.57 | -121 | 3.83 | 3160 | 462.5 | 480.5 | 480.5 | 459.0 |
| 2024-07-17 | 88.13 (+0.09) | 1.97 (+0.07) | 0.38 (+0.02) | 187 | 3.51 | 278 | 5.21 | 77 | 1.44 | 5334 | 488.0 | 474.0 | 499.5 | 471.0 |
| 2024-07-16 | 88.04 (+0.06) | 1.9 (+0.14) | 0.36 (+0.04) | 201 | 3.95 | 513 | 10.07 | 181 | 3.55 | 5093 | 474.0 | 449.0 | 485.5 | 443.5 |
| 2024-07-15 | 87.98 (-0.12) | 1.76 (+0.02) | 0.32 (0.0) | -525 | 27.85 | 71 | 3.77 | -34 | 1.8 | 1885 | 443.5 | 458.0 | 460.0 | 442.0 |
| 2024-07-12 | 88.1 (-0.03) | 1.74 (+0.02) | 0.32 (-0.01) | -140 | 5.92 | 72 | 3.05 | -26 | 1.1 | 2363 | 451.0 | 447.0 | 454.0 | 439.0 |
| 2024-07-11 | 88.13 (+0.05) | 1.72 (-0.11) | 0.33 (+0.02) | 135 | 3.13 | -399 | 9.25 | 76 | 1.76 | 4312 | 451.5 | 436.0 | 460.0 | 434.5 |
| 2024-07-10 | 88.08 (-0.06) | 1.83 (+0.04) | 0.31 (0.0) | -267 | 11.74 | 149 | 6.55 | 17 | 0.75 | 2275 | 430.0 | 427.0 | 438.0 | 425.0 |
| 2024-07-09 | 88.14 (-0.07) | 1.79 (+0.04) | 0.31 (0.0) | -282 | 11.27 | 155 | 6.19 | -17 | 0.68 | 2503 | 426.5 | 426.5 | 428.0 | 414.0 |
| 2024-07-08 | 88.21 (+0.37) | 1.75 (-0.34) | 0.31 (0.0) | 1417 | 35.02 | -1323 | 32.7 | 11 | 0.27 | 4046 | 425.5 | 434.0 | 435.0 | 418.0 |
| 2024-07-05 | 87.84 (+0.07) | 2.09 (-0.22) | 0.31 (0.0) | 470 | 19.31 | -839 | 34.47 | 12 | 0.49 | 2434 | 429.5 | 433.0 | 435.0 | 423.0 |
| 2024-07-04 | 87.77 (+0.02) | 2.31 (-0.28) | 0.31 (+0.01) | 174 | 4.55 | -1072 | 28.05 | 8 | 0.21 | 3822 | 429.0 | 456.0 | 458.0 | 427.5 |
| 2024-07-03 | 87.75 (-0.06) | 2.59 (0.0) | 0.3 (0.0) | -89 | 6.29 | 2 | 0.14 | 9 | 0.64 | 1416 | 452.5 | 449.5 | 458.0 | 447.0 |
| 2024-07-02 | 87.81 (+0.02) | 2.59 (-0.01) | 0.3 (0.0) | 5 | 0.22 | -60 | 2.68 | 13 | 0.58 | 2239 | 440.0 | 449.0 | 453.5 | 435.0 |
| 2024-07-01 | 87.79 (+0.18) | 2.6 (-0.01) | 0.3 (-0.01) | 599 | 17.91 | -30 | 0.9 | -36 | 1.08 | 3344 | 444.5 | 462.0 | 465.5 | 442.0 |
| 2024-06-28 | 87.61 (-0.06) | 2.61 (-0.06) | 0.31 (+0.01) | -270 | 8.84 | -213 | 6.97 | 27 | 0.88 | 3056 | 462.0 | 470.5 | 476.5 | 461.5 |
| 2024-06-27 | 87.67 (+0.11) | 2.67 (-0.03) | 0.3 (0.0) | 422 | 13.34 | -133 | 4.2 | -8 | 0.25 | 3164 | 466.5 | 479.5 | 479.5 | 462.0 |
| 2024-06-26 | 87.56 (-0.02) | 2.7 (0.0) | 0.3 (0.0) | 35 | 1.06 | -3 | 0.09 | 6 | 0.18 | 3307 | 485.5 | 503.0 | 506.0 | 484.0 |
| 2024-06-25 | 87.58 (+0.06) | 2.7 (-0.04) | 0.3 (-0.01) | 239 | 14.36 | -131 | 7.87 | -40 | 2.4 | 1664 | 500.0 | 510.0 | 510.0 | 496.0 |
| 2024-06-24 | 87.52 (+0.09) | 2.74 (-0.03) | 0.31 (-0.01) | 337 | 22.82 | -140 | 9.48 | -52 | 3.52 | 1477 | 507.0 | 517.0 | 517.0 | 505.0 |
| 2024-06-21 | 87.43 (-0.1) | 2.77 (+0.03) | 0.32 (-0.01) | -216 | 11.81 | 145 | 7.93 | -12 | 0.66 | 1829 | 517.0 | 513.0 | 529.0 | 501.0 |
| 2024-06-20 | 87.53 (-0.01) | 2.74 (+0.01) | 0.33 (+0.02) | 154 | 9.33 | 39 | 2.36 | 86 | 5.21 | 1650 | 520.0 | 516.0 | 528.0 | 510.0 |
| 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 | |||
| 2024-06-19 | 87.54 (+0.05) | 2.73 (+0.01) | 0.31 (+0.01) | 99 | 6.5 | 20 | 1.31 | 12 | 0.79 | 1522 | 505.0 | 517.0 | 524.0 | 505.0 |
| 2024-06-18 | 87.49 (-0.13) | 2.72 (+0.01) | 0.3 (-0.02) | -561 | 20.03 | 26 | 0.93 | -56 | 2.0 | 2801 | 510.0 | 520.0 | 525.0 | 502.0 |
| 2024-06-17 | 87.62 (+0.02) | 2.71 (+0.01) | 0.32 (-0.01) | 9 | 0.26 | 44 | 1.27 | -42 | 1.21 | 3470 | 525.0 | 530.0 | 548.0 | 521.0 |
| 2024-06-14 | 87.6 (+0.22) | 2.7 (+0.05) | 0.33 (-0.02) | 812 | 20.8 | 205 | 5.25 | -83 | 2.13 | 3903 | 526.0 | 505.0 | 527.0 | 501.0 |
| 2024-06-13 | 87.38 (-0.01) | 2.65 (+0.03) | 0.35 (+0.01) | -5 | 0.11 | 117 | 2.47 | 20 | 0.42 | 4729 | 501.0 | 490.0 | 510.0 | 488.0 |
| 2024-06-12 | 87.39 (-0.11) | 2.62 (+0.04) | 0.34 (-0.01) | -187 | 13.47 | 158 | 11.38 | -35 | 2.52 | 1388 | 484.0 | 480.0 | 495.0 | 478.5 |
| 2024-06-11 | 87.5 (-0.06) | 2.58 (+0.04) | 0.35 (-0.02) | -182 | 5.32 | 129 | 3.77 | -66 | 1.93 | 3418 | 482.0 | 484.0 | 498.0 | 479.0 |
| 2024-06-07 | 87.56 (+0.18) | 2.54 (+0.08) | 0.37 (+0.04) | 767 | 20.83 | 334 | 9.07 | 141 | 3.83 | 3682 | 491.0 | 460.0 | 493.5 | 453.0 |
| 2024-06-06 | 87.38 (-0.14) | 2.46 (+0.03) | 0.33 (-0.01) | -547 | 30.54 | 105 | 5.86 | -13 | 0.73 | 1791 | 457.5 | 468.5 | 476.0 | 457.0 |
| 2024-06-05 | 87.52 (-0.06) | 2.43 (+0.01) | 0.34 (0.0) | -102 | 7.18 | 23 | 1.62 | -8 | 0.56 | 1420 | 462.0 | 461.5 | 472.0 | 454.0 |
| 2024-06-04 | 87.58 (+0.05) | 2.42 (-0.01) | 0.34 (-0.01) | 215 | 11.41 | -9 | 0.48 | -30 | 1.59 | 1885 | 461.5 | 466.0 | 479.5 | 460.5 |
| 2024-06-03 | 87.53 (-0.03) | 2.43 (0.0) | 0.35 (0.0) | -120 | 5.18 | -27 | 1.17 | 7 | 0.3 | 2317 | 471.0 | 482.0 | 492.0 | 468.5 |
| 2024-05-31 | 87.56 (-0.07) | 2.43 (+0.02) | 0.35 (-0.01) | -309 | 6.39 | 107 | 2.21 | -45 | 0.93 | 4834 | 472.0 | 468.0 | 490.5 | 465.5 |
| 2024-05-30 | 87.63 (-0.04) | 2.41 (+0.01) | 0.36 (-0.04) | -51 | 1.39 | 15 | 0.41 | -164 | 4.48 | 3657 | 468.0 | 461.0 | 476.5 | 453.0 |
| 2024-05-29 | 87.67 (-0.57) | 2.4 (+0.1) | 0.4 (-0.03) | -2281 | 34.25 | 388 | 5.83 | -102 | 1.53 | 6660 | 470.0 | 497.0 | 499.5 | 470.0 |
| 2024-05-28 | 88.24 (0.0) | 2.3 (+0.07) | 0.43 (+0.08) | -99 | 2.04 | 264 | 5.45 | 311 | 6.42 | 4842 | 505.0 | 485.0 | 515.0 | 478.0 |
| 2024-05-27 | 88.24 (+0.46) | 2.23 (-0.01) | 0.35 (-0.01) | 48 | 1.72 | 12 | 0.43 | -58 | 2.08 | 2790 | 478.0 | 479.0 | 486.5 | 466.0 |
| 2024-05-24 | 87.78 (-0.05) | 2.24 (+0.09) | 0.36 (-0.03) | -167 | 5.51 | 349 | 11.51 | -96 | 3.17 | 3031 | 476.5 | 468.0 | 478.5 | 463.5 |
| 2024-05-23 | 87.83 (+0.1) | 2.15 (+0.18) | 0.39 (0.0) | 383 | 6.39 | 690 | 11.51 | -5 | 0.08 | 5996 | 478.0 | 438.0 | 480.0 | 437.0 |
| 2024-05-22 | 87.73 (+0.06) | 1.97 (+0.02) | 0.39 (+0.06) | -12 | 0.34 | 77 | 2.19 | 217 | 6.18 | 3513 | 439.0 | 419.0 | 443.0 | 416.5 |
| 2024-05-21 | 87.67 (-0.1) | 1.95 (0.0) | 0.33 (0.0) | -413 | 17.94 | -8 | 0.35 | 3 | 0.13 | 2302 | 419.0 | 420.0 | 428.5 | 415.5 |
| 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 | |||
| 2024-05-20 | 87.77 (-0.14) | 1.95 (0.0) | 0.33 (-0.02) | -498 | 16.35 | -1 | 0.03 | -67 | 2.2 | 3046 | 420.0 | 441.0 | 443.0 | 419.5 |
| 2024-05-17 | 87.91 (-0.19) | 1.95 (+0.01) | 0.35 (-0.01) | -648 | 16.72 | 20 | 0.52 | -27 | 0.7 | 3875 | 443.0 | 445.0 | 453.5 | 431.0 |
| 2024-05-16 | 88.1 (+0.29) | 1.94 (+0.11) | 0.36 (+0.03) | 1205 | 14.95 | 422 | 5.24 | 96 | 1.19 | 8058 | 450.0 | 428.0 | 451.0 | 426.0 |
| 2024-05-15 | 87.81 (-0.09) | 1.83 (-0.01) | 0.33 (+0.02) | -426 | 13.8 | -3 | 0.1 | 78 | 2.53 | 3087 | 410.0 | 407.5 | 413.0 | 398.5 |
| 2024-05-14 | 87.9 (-0.05) | 1.84 (+0.01) | 0.31 (0.0) | 82 | 4.48 | 10 | 0.55 | 0 | 0.0 | 1831 | 413.5 | 410.0 | 414.0 | 403.0 |
| 2024-05-13 | 87.95 (+0.16) | 1.83 (-0.04) | 0.31 (-0.01) | 647 | 31.72 | -133 | 6.52 | -21 | 1.03 | 2040 | 412.5 | 410.5 | 417.0 | 402.0 |
| 2024-05-10 | 87.79 (+0.1) | 1.87 (-0.03) | 0.32 (-0.01) | 191 | 8.85 | -121 | 5.61 | -66 | 3.06 | 2157 | 414.5 | 419.5 | 421.0 | 405.5 |
| 2024-05-09 | 87.69 (-0.13) | 1.9 (0.0) | 0.33 (+0.02) | -304 | 10.18 | 0 | 0.0 | 106 | 3.55 | 2986 | 416.0 | 408.0 | 420.0 | 405.0 |
| 2024-05-08 | 87.82 (-0.01) | 1.9 (0.0) | 0.31 (+0.01) | -75 | 5.79 | -3 | 0.23 | 11 | 0.85 | 1295 | 407.0 | 407.0 | 408.5 | 401.0 |
| 2024-05-07 | 87.83 (-0.05) | 1.9 (-0.01) | 0.3 (0.0) | -176 | 6.51 | -50 | 1.85 | -4 | 0.15 | 2705 | 410.0 | 408.0 | 413.5 | 395.0 |
| 2024-05-06 | 87.88 (+0.22) | 1.91 (+0.01) | 0.3 (-0.07) | 980 | 25.69 | 49 | 1.28 | -250 | 6.55 | 3814 | 404.0 | 423.0 | 425.5 | 398.5 |
| 2024-05-03 | 87.66 (+0.08) | 1.9 (-0.01) | 0.37 (0.0) | 360 | 8.64 | -42 | 1.01 | -21 | 0.5 | 4167 | 423.0 | 435.0 | 435.0 | 417.5 |
| 2024-05-02 | 87.58 (-0.04) | 1.91 (-0.01) | 0.37 (-0.04) | -93 | 1.71 | -47 | 0.87 | -131 | 2.41 | 5430 | 426.0 | 425.0 | 434.5 | 417.5 |
| 2024-04-30 | 87.62 (+0.45) | 1.92 (+0.04) | 0.41 (+0.05) | 1582 | 17.32 | 178 | 1.95 | 195 | 2.13 | 9135 | 436.5 | 400.5 | 436.5 | 396.0 |
| 2024-04-29 | 87.17 (+0.04) | 1.88 (-0.01) | 0.36 (+0.01) | 169 | 4.76 | -56 | 1.58 | 29 | 0.82 | 3550 | 398.0 | 384.0 | 398.0 | 382.0 |
| 2024-04-26 | 87.13 (0.0) | 1.89 (-0.19) | 0.35 (+0.01) | -25 | 0.51 | -712 | 14.49 | 40 | 0.81 | 4915 | 388.0 | 385.5 | 388.0 | 367.5 |
| 2024-04-25 | 87.13 (+0.01) | 2.08 (+0.08) | 0.34 (-0.01) | 89 | 1.32 | 295 | 4.37 | -28 | 0.41 | 6748 | 379.0 | 380.0 | 399.0 | 374.0 |
| 2024-04-24 | 87.12 (+0.24) | 2.0 (-0.05) | 0.35 (+0.01) | 934 | 29.12 | -205 | 6.39 | 27 | 0.84 | 3207 | 378.0 | 370.0 | 378.0 | 369.5 |
| 2024-04-23 | 86.88 (-0.04) | 2.05 (-0.05) | 0.34 (+0.01) | -191 | 7.55 | -192 | 7.59 | 37 | 1.46 | 2529 | 344.0 | 333.5 | 347.5 | 333.5 |
| 2024-04-22 | 86.92 (-0.03) | 2.1 (-0.25) | 0.33 (+0.01) | -126 | 5.0 | 61 | 2.42 | 33 | 1.31 | 2518 | 330.5 | 332.0 | 341.0 | 327.0 |
| 2024-04-19 | 86.95 (-0.47) | 2.35 (-0.03) | 0.32 (0.0) | -1578 | 32.64 | -110 | 2.28 | -4 | 0.08 | 4835 | 336.0 | 364.0 | 365.5 | 336.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 87.42 (+0.02) | 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 |
| 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 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 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 |
| 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 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 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 |
| 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 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 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 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 85.78 (-0.37) | 2.12 (-0.11) | 0.3 (0.0) | -1309 | 11.22 | -428 | 3.67 | 9 | 0.08 | 11662 | 398.0 | 408.0 | 414.5 | 388.5 |
| 2024-12-13 | 86.15 (-0.16) | 2.23 (-0.29) | 0.3 (0.0) | -734 | 3.56 | -1150 | 5.57 | -1 | 0.0 | 20628 | 401.5 | 423.0 | 452.5 | 401.5 |
| 2024-12-06 | 86.31 (-0.5) | 2.52 (-0.09) | 0.3 (+0.01) | -1640 | 14.0 | -347 | 2.96 | 45 | 0.38 | 11716 | 417.5 | 427.0 | 432.5 | 409.0 |
| 2024-11-29 | 86.81 (-0.22) | 2.61 (-0.03) | 0.29 (+0.01) | -920 | 5.11 | -89 | 0.49 | 20 | 0.11 | 18003 | 421.5 | 446.0 | 461.5 | 408.0 |
| 2024-11-22 | 87.03 (-0.45) | 2.64 (-0.03) | 0.28 (+0.01) | -1293 | 9.36 | -98 | 0.71 | 55 | 0.4 | 13813 | 436.0 | 452.0 | 458.0 | 431.0 |
| 2024-11-15 | 87.48 (-0.12) | 2.67 (-0.19) | 0.27 (-0.02) | -568 | 3.48 | -739 | 4.53 | -76 | 0.47 | 16310 | 465.0 | 480.0 | 503.0 | 440.0 |
| 2024-11-08 | 87.6 (-0.24) | 2.86 (0.0) | 0.29 (-0.04) | -663 | 5.08 | -18 | 0.14 | -150 | 1.15 | 13061 | 483.5 | 506.0 | 512.0 | 475.0 |
| 2024-11-01 | 87.84 (-0.08) | 2.86 (+0.05) | 0.33 (-0.03) | -432 | 4.8 | 218 | 2.42 | -117 | 1.3 | 9002 | 502.0 | 542.0 | 542.0 | 494.0 |
| 2024-10-25 | 87.92 (-0.17) | 2.81 (+0.45) | 0.36 (+0.02) | -934 | 5.63 | 1689 | 10.19 | 79 | 0.48 | 16577 | 536.0 | 516.0 | 555.0 | 514.0 |
| 2024-10-18 | 88.09 (+0.2) | 2.36 (-0.03) | 0.34 (-0.02) | 951 | 6.47 | -130 | 0.88 | -87 | 0.59 | 14695 | 508.0 | 526.0 | 534.0 | 495.0 |
| 2024-10-11 | 87.89 (+0.53) | 2.39 (+0.01) | 0.36 (0.0) | 2337 | 7.59 | 67 | 0.22 | -14 | 0.05 | 30793 | 530.0 | 517.0 | 574.0 | 515.0 |
| 2024-10-04 | 87.36 (+0.8) | 2.38 (-0.05) | 0.36 (-0.02) | 3167 | 15.77 | -209 | 1.04 | -85 | 0.42 | 20078 | 507.0 | 479.0 | 526.0 | 460.0 |
| 2024-09-27 | 86.56 (-0.3) | 2.43 (+0.07) | 0.38 (+0.07) | -882 | 3.92 | 261 | 1.16 | 296 | 1.32 | 22502 | 484.5 | 442.5 | 490.5 | 430.5 |
| 2024-09-20 | 86.86 (-0.36) | 2.36 (-0.03) | 0.31 (+0.02) | -1517 | 9.63 | -123 | 0.78 | 78 | 0.5 | 15745 | 429.0 | 411.0 | 444.0 | 388.0 |
| 2024-09-13 | 87.22 (-0.29) | 2.39 (-0.05) | 0.29 (+0.01) | -937 | 10.51 | -187 | 2.1 | 42 | 0.47 | 8914 | 409.5 | 411.0 | 432.5 | 404.5 |
| 2024-09-06 | 87.51 (-0.56) | 2.44 (-0.41) | 0.28 (0.0) | -730 | 4.01 | -1531 | 8.41 | -17 | 0.09 | 18213 | 420.0 | 451.0 | 468.0 | 405.0 |
| 2024-08-30 | 88.07 (+0.14) | 2.85 (-0.08) | 0.28 (-0.06) | 491 | 2.86 | -329 | 1.92 | -233 | 1.36 | 17173 | 471.5 | 500.0 | 500.0 | 451.0 |
| 2024-08-23 | 87.93 (+0.1) | 2.93 (+0.46) | 0.34 (+0.05) | 659 | 3.18 | 1768 | 8.54 | 194 | 0.94 | 20698 | 496.0 | 423.5 | 497.0 | 423.0 |
| 2024-08-16 | 87.83 (-0.15) | 2.47 (+0.14) | 0.29 (0.0) | -496 | 3.8 | 547 | 4.19 | 16 | 0.12 | 13066 | 413.5 | 403.5 | 438.5 | 397.5 |
| 2024-08-09 | 87.98 (-0.07) | 2.33 (-0.11) | 0.29 (-0.03) | -189 | 1.33 | -402 | 2.82 | -111 | 0.78 | 14241 | 393.0 | 398.0 | 410.0 | 361.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 88.05 (-0.05) | 2.44 (+0.25) | 0.32 (0.0) | -49 | 0.36 | 958 | 7.04 | -25 | 0.18 | 13605 | 417.0 | 429.5 | 464.0 | 414.5 |
| 2024-07-26 | 88.1 (+0.09) | 2.19 (+0.23) | 0.32 (-0.01) | -16 | 0.14 | 65 | 0.55 | -19 | 0.16 | 11743 | 421.0 | 440.0 | 444.0 | 384.0 |
| 2024-07-19 | 88.01 (-0.09) | 1.96 (+0.22) | 0.33 (+0.01) | -602 | 3.24 | 850 | 4.58 | 9 | 0.05 | 18568 | 447.0 | 458.0 | 499.5 | 437.0 |
| 2024-07-12 | 88.1 (+0.26) | 1.74 (-0.35) | 0.32 (+0.01) | 863 | 5.57 | -1346 | 8.68 | 61 | 0.39 | 15502 | 451.0 | 434.0 | 460.0 | 414.0 |
| 2024-07-05 | 87.84 (+0.23) | 2.09 (-0.52) | 0.31 (0.0) | 1159 | 8.74 | -1999 | 15.08 | 6 | 0.05 | 13256 | 429.5 | 462.0 | 465.5 | 423.0 |
| 2024-06-28 | 87.61 (+0.18) | 2.61 (-0.16) | 0.31 (-0.01) | 763 | 6.02 | -620 | 4.89 | -67 | 0.53 | 12670 | 462.0 | 517.0 | 517.0 | 461.5 |
| 2024-06-21 | 87.43 (-0.17) | 2.77 (+0.07) | 0.32 (-0.01) | -515 | 4.57 | 274 | 2.43 | -12 | 0.11 | 11275 | 517.0 | 530.0 | 548.0 | 501.0 |
| 2024-06-14 | 87.6 (+0.04) | 2.7 (+0.16) | 0.33 (-0.04) | 438 | 3.26 | 609 | 4.53 | -164 | 1.22 | 13440 | 526.0 | 484.0 | 527.0 | 478.5 |
| 2024-06-07 | 87.56 (0.0) | 2.54 (+0.11) | 0.37 (+0.02) | 213 | 1.92 | 426 | 3.84 | 97 | 0.87 | 11096 | 491.0 | 482.0 | 493.5 | 453.0 |
| 2024-05-31 | 87.56 (-0.22) | 2.43 (+0.19) | 0.35 (-0.01) | -2692 | 11.82 | 786 | 3.45 | -58 | 0.25 | 22784 | 472.0 | 479.0 | 515.0 | 453.0 |
| 2024-05-24 | 87.78 (-0.13) | 2.24 (+0.29) | 0.36 (+0.01) | -707 | 3.95 | 1107 | 6.19 | 52 | 0.29 | 17890 | 476.5 | 441.0 | 480.0 | 415.5 |
| 2024-05-17 | 87.91 (+0.12) | 1.95 (+0.08) | 0.35 (+0.03) | 860 | 4.55 | 316 | 1.67 | 126 | 0.67 | 18892 | 443.0 | 410.5 | 453.5 | 398.5 |
| 2024-05-10 | 87.79 (+0.13) | 1.87 (-0.03) | 0.32 (-0.05) | 616 | 4.75 | -125 | 0.96 | -203 | 1.57 | 12959 | 414.5 | 423.0 | 425.5 | 395.0 |
| 2024-05-03 | 87.66 (+0.53) | 1.9 (+0.01) | 0.37 (+0.02) | 2018 | 9.06 | 33 | 0.15 | 72 | 0.32 | 22282 | 423.0 | 384.0 | 436.5 | 382.0 |
| 2024-04-26 | 87.13 (+0.18) | 1.89 (-0.46) | 0.35 (+0.03) | 681 | 3.42 | -753 | 3.78 | 109 | 0.55 | 19919 | 388.0 | 332.0 | 399.0 | 327.0 |
| 2024-04-19 | 86.95 (-0.33) | 2.35 (+0.25) | 0.32 (-0.04) | -1552 | 6.84 | 956 | 4.22 | -149 | 0.66 | 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 |
| 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 | |||
| 2024-03-08 | 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 |
| 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 |
| 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 | |||
| 2023-10-13 | 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 |
| 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 |
| 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 | |||
| 2023-05-19 | 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 |
| 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 |
| 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 | |||
| 2022-12-16 | 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 |
| 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 |
| 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 | |||
| 2021-08-20 | 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 |
| 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 |
| 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 | |||
| 2021-03-26 | 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 |
| 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 |
| 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 | |||
| 2020-10-23 | 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 |
| 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 |
| 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 | |||
| 2020-05-29 | 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 |
| 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 | 21.75 | -29 | 2.02 | -90 | 6.25 | 1439 | 1090.0 | 1140.0 | 1180.0 | 1085.0 |
| 2020-01-10 | 91.49 (+0.48) | 3.19 (+0.15) | 0.19 (+0.1) | 465 | 0 | 141 | 0 | 97 | 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 | |||
| 2020-01-03 | 91.01 (+0.39) | 3.04 (+0.07) | 0.09 (+0.01) | 352 | 0 | 65 | 0 | 6 | 0 | 0 | ||||
| 2019-12-31 | 90.62 (+0.03) | 2.97 (-0.01) | 0.08 (0.0) | 26 | 0 | -21 | 0 | -2 | 0 | 0 | ||||
| 2019-12-27 | 90.59 (+0.01) | 2.98 (-0.06) | 0.08 (+0.02) | 11 | 0 | -53 | 0 | 17 | 0 | 0 | ||||
| 2019-12-20 | 90.58 (-0.12) | 3.04 (-0.09) | 0.06 (-0.01) | -55 | 0 | -81 | 0 | -7 | 0 | 0 | ||||
| 2019-12-13 | 90.7 (+1.12) | 3.13 (+0.05) | 0.07 (-0.04) | 989 | 0 | 44 | 0 | -35 | 0 | 0 | ||||
| 2019-12-06 | 89.58 (+0.06) | 3.08 (+0.02) | 0.11 (+0.02) | 73 | 0 | 22 | 0 | 22 | 0 | 0 | ||||
| 2019-11-29 | 89.52 (-0.02) | 3.06 (+0.11) | 0.09 (0.0) | -16 | 0 | 93 | 0 | -5 | 0 | 0 | ||||
| 2019-11-22 | 89.54 (-0.71) | 2.95 (-0.12) | 0.09 (-0.01) | -276 | 0 | -89 | 0 | -7 | 0 | 0 | ||||
| 2019-11-15 | 90.25 (+0.28) | 3.07 (+0.02) | 0.1 (+0.03) | 175 | 0 | 16 | 0 | 23 | 0 | 0 | ||||
| 2019-11-08 | 89.97 (+0.3) | 3.05 (+0.11) | 0.07 (-0.01) | 289 | 0 | 97 | 0 | -2 | 0 | 0 | ||||
| 2019-11-01 | 89.67 (+0.41) | 2.94 (-0.05) | 0.08 (-0.01) | 362 | 0 | -44 | 0 | -10 | 0 | 0 | ||||
| 2019-10-25 | 89.26 (+0.5) | 2.99 (+0.04) | 0.09 (+0.01) | 460 | 0 | 40 | 0 | 4 | 0 | 0 | ||||
| 2019-10-18 | 88.76 (+0.09) | 2.95 (+0.2) | 0.08 (-0.02) | 64 | 0 | 178 | 0 | -15 | 0 | 0 | ||||
| 2019-10-09 | 88.67 (-0.06) | 2.75 (+0.09) | 0.1 (0.0) | -68 | 0 | 86 | 0 | -1 | 0 | 0 | ||||
| 2019-10-04 | 88.73 (+0.05) | 2.66 (+0.09) | 0.1 (+0.01) | 56 | 0 | 74 | 0 | 12 | 0 | 0 | ||||
| 2019-09-27 | 88.68 (+0.54) | 2.57 (-0.36) | 0.09 (-0.02) | 487 | 0 | -335 | 0 | -20 | 0 | 0 | ||||
| 2019-09-20 | 88.14 (+0.69) | 2.93 (+0.06) | 0.11 (+0.01) | 630 | 0 | 61 | 0 | 8 | 0 | 0 | ||||
| 2019-09-12 | 87.45 (-0.13) | 2.87 (+0.07) | 0.1 (-0.03) | -97 | 0 | 62 | 0 | -25 | 0 | 0 | ||||
| 2019-09-06 | 87.58 (-0.07) | 2.8 (+0.04) | 0.13 (+0.01) | -28 | 0 | 37 | 0 | 6 | 0 | 0 | ||||
| 2019-08-30 | 87.65 (-0.03) | 2.76 (+0.13) | 0.12 (+0.03) | 30 | 0 | 117 | 0 | 26 | 0 | 0 | ||||
| 2019-08-23 | 87.68 (-0.87) | 2.63 (+0.53) | 0.09 (+0.02) | -742 | 0 | 481 | 0 | 22 | 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 | |||
| 2019-08-16 | 88.55 (-0.33) | 2.1 (+0.08) | 0.07 (0.0) | -319 | 0 | 74 | 0 | 3 | 0 | 0 | ||||
| 2019-08-08 | 88.88 (-0.49) | 2.02 (+0.34) | 0.07 (-0.02) | -451 | 0 | 302 | 0 | -22 | 0 | 0 | ||||
| 2019-08-02 | 89.37 (-0.89) | 1.68 (+0.33) | 0.09 (-0.02) | -576 | 0 | 308 | 0 | -14 | 0 | 0 | ||||
| 2019-07-26 | 90.26 (-0.06) | 1.35 (+0.07) | 0.11 (-0.01) | -20 | 0 | 59 | 0 | -16 | 0 | 0 | ||||
| 2019-07-19 | 90.32 (-0.21) | 1.28 (+0.1) | 0.12 (0.0) | -74 | 0 | 90 | 0 | -1 | 0 | 0 | ||||
| 2019-07-12 | 90.53 (-0.25) | 1.18 (0.0) | 0.12 (+0.01) | -115 | 0 | 0 | 0 | 14 | 0 | 0 | ||||
| 2019-07-05 | 90.78 (-0.2) | 1.18 (+0.04) | 0.11 (+0.01) | -13 | 0 | 35 | 0 | 11 | 0 | 0 | ||||
| 2019-06-28 | 90.98 (+0.94) | 1.14 (+0.17) | 0.1 (+0.01) | 794 | 0 | 39 | 0 | 9 | 0 | 0 | ||||
| 2019-06-21 | 90.04 (-0.08) | 0.97 (+0.04) | 0.09 (+0.01) | -38 | 0 | 41 | 0 | 8 | 0 | 0 | ||||
| 2019-06-14 | 90.12 (-0.07) | 0.93 (+0.01) | 0.08 (0.0) | 8 | 0 | 6 | 0 | -2 | 0 | 0 | ||||
| 2019-06-06 | 90.19 (-0.27) | 0.92 (+0.07) | 0.08 (-0.01) | -180 | 0 | 62 | 0 | -11 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 85.78 (-1.03) | 2.12 (-0.49) | 0.3 (+0.01) | -3683 | 8.37 | -1925 | 4.37 | 53 | 0.12 | 44008 | 398.0 | 427.0 | 452.5 | 388.5 |
| 2024-11-29 | 86.81 (-1.1) | 2.61 (-0.21) | 0.29 (-0.04) | -3722 | 5.88 | -766 | 1.21 | -165 | 0.26 | 63302 | 421.5 | 500.0 | 512.0 | 408.0 |
| 2024-10-30 | 87.91 (+1.41) | 2.82 (+0.4) | 0.33 (-0.03) | 5582 | 6.75 | 1487 | 1.8 | -134 | 0.16 | 82742 | 506.0 | 467.5 | 574.0 | 460.0 |
| 2024-09-30 | 86.5 (-1.57) | 2.42 (-0.43) | 0.36 (+0.08) | -4281 | 5.97 | -1610 | 2.25 | 323 | 0.45 | 71667 | 468.0 | 451.0 | 498.0 | 388.0 |
| 2024-08-30 | 88.07 (+0.01) | 2.85 (+0.44) | 0.28 (-0.05) | 71 | 0.1 | 1695 | 2.44 | -203 | 0.29 | 69585 | 471.5 | 460.0 | 500.0 | 361.0 |
| 2024-07-31 | 88.06 (+0.45) | 2.41 (-0.2) | 0.33 (+0.02) | 1749 | 2.56 | -1583 | 2.32 | 101 | 0.15 | 68271 | 447.5 | 462.0 | 499.5 | 384.0 |
| 2024-06-28 | 87.61 (+0.05) | 2.61 (+0.18) | 0.31 (-0.04) | 899 | 1.85 | 689 | 1.42 | -146 | 0.3 | 48482 | 462.0 | 482.0 | 548.0 | 453.0 |
| 2024-05-31 | 87.56 (-0.06) | 2.43 (+0.51) | 0.35 (-0.06) | -1656 | 2.02 | 1995 | 2.43 | -235 | 0.29 | 82125 | 472.0 | 425.0 | 515.0 | 395.0 |
| 2024-04-30 | 87.62 (-0.07) | 1.92 (+0.34) | 0.41 (+0.13) | -1407 | 1.52 | 2324 | 2.51 | 475 | 0.51 | 92555 | 436.5 | 329.0 | 436.5 | 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 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-28 | 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 |
| 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 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-09-30 | 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 |
| 2020-01-31 | 92.46 (+1.84) | 3.05 (+0.08) | 0.08 (0.0) | 1511 | 40.84 | 73 | 1.97 | -5 | 0.14 | 3700 | 1105.0 | 1140.0 | 1180.0 | 1050.0 |
| 2019-12-31 | 90.62 (+1.1) | 2.97 (-0.09) | 0.08 (-0.01) | 1044 | 0 | -89 | 0 | -5 | 0 | 0 | ||||
| 2019-11-29 | 89.52 (-0.12) | 3.06 (+0.12) | 0.09 (0.0) | 186 | 0 | 120 | 0 | -6 | 0 | 0 | ||||
| 2019-10-31 | 89.64 (+0.96) | 2.94 (+0.37) | 0.09 (0.0) | 860 | 0 | 331 | 0 | 5 | 0 | 0 | ||||
| 2019-09-27 | 88.68 (+1.03) | 2.57 (-0.19) | 0.09 (-0.03) | 992 | 0 | -175 | 0 | -31 | 0 | 0 | ||||
| 2019-08-30 | 87.65 (-2.27) | 2.76 (+1.25) | 0.12 (+0.02) | -1732 | 0 | 1141 | 0 | 20 | 0 | 0 | ||||
| 2019-07-31 | 89.92 (-1.06) | 1.51 (+0.37) | 0.1 (0.0) | -548 | 0 | 325 | 0 | 3 | 0 | 0 | ||||
| 2019-06-28 | 90.98 (+0.52) | 1.14 (+0.29) | 0.1 (+0.01) | 584 | 0 | 148 | 0 | 4 | 0 | 0 | ||||
| 2019-05-31 | 90.46 (+0.54) | 0.85 (-0.22) | 0.09 (+0.04) | 100 | 0 | -198 | 0 | 37 | 0 | 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 () | 1.66 () | 0.06 () | 240 | 0 | -204 | 0 | 14 | 0 | 0 | ||||
