- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 12.2 (+0.03) | 2.9 (+0.01) | 0.45 (0.0) | 18 | 7.89 | 0 | 0.0 | 0 | 0.0 | 228 | 409.0 | 412.5 | 413.0 | 405.0 |
| 2024-04-22 | 12.17 (+0.35) | 2.89 (+0.03) | 0.45 (-0.21) | 279 | 37.96 | -40 | -5.44 | -168 | -22.86 | 735 | 402.0 | 418.0 | 423.0 | 402.0 |
| 2024-04-19 | 11.82 (+0.32) | 2.86 (-0.09) | 0.66 (-0.14) | 239 | 18.67 | -69 | -5.39 | -106 | -8.28 | 1280 | 419.0 | 420.0 | 421.0 | 400.0 |
| 2024-04-18 | 11.5 (-0.27) | 2.95 (-0.25) | 0.8 (-0.07) | -208 | -18.21 | -198 | -17.34 | -61 | -5.34 | 1142 | 436.0 | 451.0 | 451.5 | 434.0 |
| 2024-04-17 | 11.77 (-0.01) | 3.2 (+0.03) | 0.87 (+0.04) | 1 | 0.08 | 22 | 1.83 | 34 | 2.82 | 1204 | 455.0 | 447.5 | 462.0 | 443.0 |
| 2024-04-16 | 11.78 (+0.13) | 3.17 (+0.1) | 0.83 (-0.08) | -83 | -5.79 | 79 | 5.51 | -65 | -4.54 | 1433 | 443.5 | 456.5 | 456.5 | 423.5 |
| 2024-04-15 | 11.65 (-0.33) | 3.07 (+0.29) | 0.91 (+0.09) | -307 | -17.94 | 229 | 13.38 | 70 | 4.09 | 1711 | 458.5 | 440.0 | 466.0 | 438.0 |
| 2024-04-12 | 11.98 (+0.21) | 2.78 (+0.08) | 0.82 (+0.09) | 183 | 20.84 | 62 | 7.06 | 77 | 8.77 | 878 | 442.0 | 432.0 | 448.0 | 428.0 |
| 2024-04-11 | 11.77 (-0.05) | 2.7 (0.0) | 0.73 (+0.03) | -73 | -10.07 | 1 | 0.14 | 25 | 3.45 | 725 | 428.0 | 432.0 | 446.0 | 426.0 |
| 2024-04-10 | 11.82 (-0.05) | 2.7 (0.0) | 0.7 (0.0) | -32 | -6.65 | 0 | 0.0 | -5 | -1.04 | 481 | 431.0 | 425.0 | 437.5 | 424.0 |
| 2024-04-09 | 11.87 (+0.03) | 2.7 (+0.01) | 0.7 (+0.07) | -6 | -0.4 | 7 | 0.47 | 56 | 3.73 | 1503 | 421.5 | 425.0 | 449.5 | 421.5 |
| 2024-04-08 | 11.84 (+0.08) | 2.69 (0.0) | 0.63 (-0.03) | 70 | 31.96 | 0 | 0.0 | -21 | -9.59 | 219 | 420.0 | 424.5 | 424.5 | 413.0 |
| 2024-04-03 | 11.76 (+0.12) | 2.69 (0.0) | 0.66 (-0.01) | 86 | 30.28 | 0 | 0.0 | -7 | -2.46 | 284 | 421.0 | 422.0 | 423.5 | 417.5 |
| 2024-04-02 | 11.64 (+0.12) | 2.69 (0.0) | 0.67 (-0.04) | 92 | 17.46 | 0 | 0.0 | -36 | -6.83 | 527 | 423.0 | 426.0 | 433.5 | 421.0 |
| 2024-04-01 | 11.52 (+0.23) | 2.69 (-0.02) | 0.71 (-0.01) | 177 | 24.11 | -12 | -1.63 | -7 | -0.95 | 734 | 425.0 | 421.0 | 431.0 | 416.0 |
| 2024-03-29 | 11.29 (+0.09) | 2.71 (+0.01) | 0.72 (-0.13) | 26 | 3.43 | 0 | 0.0 | -100 | -13.21 | 757 | 421.0 | 432.5 | 436.5 | 418.5 |
| 2024-03-28 | 11.2 (-0.11) | 2.7 (+0.01) | 0.85 (-0.06) | -40 | -3.96 | 9 | 0.89 | -51 | -5.05 | 1010 | 432.5 | 440.0 | 449.0 | 432.5 |
| 2024-03-27 | 11.31 (-0.11) | 2.69 (+0.44) | 0.91 (+0.09) | -39 | -1.68 | 353 | 15.25 | 74 | 3.2 | 2315 | 451.0 | 425.0 | 458.0 | 420.5 |
| 2024-03-26 | 11.42 (-0.44) | 2.25 (+0.03) | 0.82 (+0.03) | 107 | 14.9 | 23 | 3.2 | 21 | 2.92 | 718 | 420.0 | 428.5 | 429.0 | 413.0 |
| 2024-03-25 | 11.86 (+0.09) | 2.22 (+0.33) | 0.79 (+0.02) | 73 | 4.94 | 263 | 17.81 | 16 | 1.08 | 1477 | 421.5 | 416.0 | 438.0 | 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 | |||
| 2024-03-22 | 11.77 (0.0) | 1.89 (+0.11) | 0.77 (-0.08) | -33 | -3.68 | 84 | 9.36 | -66 | -7.36 | 897 | 415.0 | 429.0 | 429.5 | 405.0 |
| 2024-03-21 | 11.77 (-0.08) | 1.78 (+0.22) | 0.85 (+0.22) | -34 | -1.72 | 176 | 8.91 | 181 | 9.16 | 1976 | 425.0 | 407.5 | 432.0 | 406.0 |
| 2024-03-20 | 11.85 (+0.03) | 1.56 (+0.09) | 0.63 (0.0) | 14 | 4.02 | 66 | 18.97 | 0 | 0.0 | 348 | 400.0 | 404.5 | 405.5 | 398.0 |
| 2024-03-19 | 11.82 (-0.05) | 1.47 (0.0) | 0.63 (+0.03) | -39 | -9.07 | 6 | 1.4 | 22 | 5.12 | 430 | 402.0 | 403.5 | 409.5 | 398.0 |
| 2024-03-18 | 11.87 (-0.11) | 1.47 (+0.05) | 0.6 (+0.1) | -88 | -9.99 | 35 | 3.97 | 76 | 8.63 | 881 | 405.0 | 393.0 | 407.0 | 390.0 |
| 2024-03-15 | 11.98 (+0.05) | 1.42 (+0.05) | 0.5 (-0.01) | 28 | 4.42 | 44 | 6.95 | -8 | -1.26 | 633 | 385.0 | 379.0 | 398.0 | 379.0 |
| 2024-03-14 | 11.93 (+0.12) | 1.37 (+0.01) | 0.51 (-0.01) | 29 | 5.16 | 6 | 1.07 | -5 | -0.89 | 562 | 382.5 | 384.0 | 389.0 | 375.5 |
| 2024-03-13 | 11.81 (+0.19) | 1.36 (-0.28) | 0.52 (-0.02) | 226 | 24.15 | -223 | -23.82 | -12 | -1.28 | 936 | 386.5 | 391.5 | 393.0 | 378.0 |
| 2024-03-12 | 11.62 (-0.19) | 1.64 (-0.32) | 0.54 (+0.04) | 26 | 3.19 | -253 | -31.04 | 25 | 3.07 | 815 | 387.0 | 385.0 | 392.5 | 378.5 |
| 2024-03-11 | 11.81 (-0.24) | 1.96 (+0.03) | 0.5 (0.0) | -173 | -12.86 | 28 | 2.08 | 3 | 0.22 | 1345 | 381.0 | 373.0 | 387.5 | 368.0 |
| 2024-03-08 | 12.05 (+1.04) | 1.93 (-0.38) | 0.5 (-0.24) | 819 | 36.74 | -308 | -13.82 | -187 | -8.39 | 2229 | 381.5 | 405.5 | 405.5 | 375.0 |
| 2024-03-07 | 11.01 (+0.19) | 2.31 (-0.06) | 0.74 (-0.02) | 142 | 6.99 | -40 | -1.97 | -18 | -0.89 | 2031 | 401.0 | 412.5 | 426.0 | 400.5 |
| 2024-03-06 | 10.82 (+0.1) | 2.37 (-0.26) | 0.76 (-0.04) | 66 | 6.63 | -210 | -21.08 | -37 | -3.71 | 996 | 407.0 | 408.0 | 410.0 | 400.0 |
| 2024-03-05 | 10.72 (-0.14) | 2.63 (-0.3) | 0.8 (-0.02) | -134 | -8.16 | -234 | -14.24 | -11 | -0.67 | 1643 | 412.5 | 421.0 | 423.0 | 407.0 |
| 2024-03-04 | 10.86 (+0.24) | 2.93 (-0.07) | 0.82 (0.0) | 164 | 5.69 | -61 | -2.12 | 0 | 0.0 | 2881 | 418.5 | 395.0 | 429.5 | 395.0 |
| 2024-03-01 | 10.62 (+0.21) | 3.0 (-0.2) | 0.82 (-0.1) | 178 | 13.55 | -153 | -11.64 | -76 | -5.78 | 1314 | 391.0 | 404.0 | 406.5 | 390.0 |
| 2024-02-29 | 10.41 (+0.02) | 3.2 (-0.01) | 0.92 (-0.05) | -12 | -0.76 | -10 | -0.64 | -41 | -2.61 | 1569 | 406.0 | 409.0 | 410.5 | 392.0 |
| 2024-02-27 | 10.39 (+0.68) | 3.21 (+0.04) | 0.97 (-0.08) | 517 | 21.11 | 30 | 1.22 | -65 | -2.65 | 2449 | 408.5 | 407.5 | 414.5 | 399.5 |
| 2024-02-26 | 9.71 (+0.76) | 3.17 (+0.34) | 1.05 (+0.03) | 587 | 10.79 | 270 | 4.96 | 24 | 0.44 | 5440 | 411.0 | 387.5 | 415.5 | 387.0 |
| 2024-02-23 | 8.95 (+0.01) | 2.83 (+0.52) | 1.02 (+0.23) | -35 | -0.93 | 414 | 11.03 | 180 | 4.79 | 3754 | 378.0 | 351.5 | 385.0 | 346.0 |
| 2024-02-22 | 8.94 (+0.44) | 2.31 (-0.08) | 0.79 (+0.1) | 354 | 29.02 | -70 | -5.74 | 76 | 6.23 | 1220 | 350.0 | 339.0 | 351.5 | 337.0 |
| 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 | |||
| 2024-02-21 | 8.5 (+0.03) | 2.39 (+0.07) | 0.69 (-0.07) | 22 | 5.43 | 60 | 14.81 | -55 | -13.58 | 405 | 335.5 | 334.5 | 339.0 | 331.5 |
| 2024-02-20 | 8.47 (-0.2) | 2.32 (0.0) | 0.76 (-0.05) | -180 | -14.38 | 0 | 0.0 | -35 | -2.8 | 1252 | 334.5 | 349.0 | 353.0 | 334.5 |
| 2024-02-19 | 8.67 (-0.2) | 2.32 (+0.17) | 0.81 (+0.27) | -191 | -21.01 | 135 | 14.85 | 214 | 23.54 | 909 | 341.0 | 343.5 | 347.0 | 333.0 |
| 2024-02-16 | 8.87 (+0.29) | 2.15 (+0.18) | 0.54 (+0.05) | 227 | 19.54 | 139 | 11.96 | 36 | 3.1 | 1162 | 342.5 | 326.0 | 347.0 | 325.5 |
| 2024-02-15 | 8.58 (+0.15) | 1.97 (0.0) | 0.49 (+0.01) | 77 | 17.04 | 0 | 0.0 | 7 | 1.55 | 452 | 320.5 | 321.5 | 324.0 | 318.0 |
| 2024-02-05 | 8.43 (-0.04) | 1.97 (0.0) | 0.48 (+0.01) | -54 | -16.98 | 4 | 1.26 | 8 | 2.52 | 318 | 317.0 | 315.0 | 319.0 | 312.5 |
| 2024-02-02 | 8.47 (-0.31) | 1.97 (-0.27) | 0.47 (-0.08) | -291 | -23.04 | -216 | -17.1 | -58 | -4.59 | 1263 | 312.0 | 329.5 | 331.0 | 310.0 |
| 2024-02-01 | 8.78 (+0.02) | 2.24 (0.0) | 0.55 (-0.01) | 10 | 5.92 | 0 | 0.0 | -12 | -7.1 | 169 | 328.0 | 328.0 | 328.0 | 326.0 |
| 2024-01-31 | 8.76 (0.0) | 2.24 (0.0) | 0.56 (0.0) | -2 | -1.57 | 0 | 0.0 | 2 | 1.57 | 127 | 327.0 | 330.0 | 331.0 | 327.0 |
| 2024-01-30 | 8.76 (-0.01) | 2.24 (0.0) | 0.56 (-0.01) | -6 | -4.51 | 0 | 0.0 | -8 | -6.02 | 133 | 330.0 | 332.0 | 332.0 | 328.5 |
| 2024-01-29 | 8.77 (+0.04) | 2.24 (0.0) | 0.57 (-0.02) | 15 | 9.26 | 0 | 0.0 | -17 | -10.49 | 162 | 331.0 | 334.5 | 334.5 | 329.0 |
| 2024-01-26 | 8.73 (-0.03) | 2.24 (+0.06) | 0.59 (+0.03) | -33 | -16.1 | 48 | 23.41 | 27 | 13.17 | 205 | 334.5 | 336.0 | 338.0 | 332.5 |
| 2024-01-25 | 8.76 (+0.06) | 2.18 (+0.05) | 0.56 (+0.07) | 35 | 9.86 | 39 | 10.99 | 53 | 14.93 | 355 | 335.5 | 335.0 | 339.0 | 332.5 |
| 2024-01-24 | 8.7 (-0.03) | 2.13 (+0.06) | 0.49 (0.0) | -50 | -39.37 | 46 | 36.22 | -2 | -1.57 | 127 | 331.0 | 333.0 | 335.0 | 330.5 |
| 2024-01-23 | 8.73 (-0.08) | 2.07 (0.0) | 0.49 (0.0) | -86 | -29.66 | 0 | 0.0 | -1 | -0.34 | 290 | 330.0 | 337.0 | 337.0 | 328.5 |
| 2024-01-22 | 8.81 (+0.19) | 2.07 (-0.83) | 0.49 (+0.01) | 118 | 17.15 | 63 | 9.16 | 12 | 1.74 | 688 | 335.0 | 327.5 | 338.5 | 327.5 |
| 2024-01-19 | 8.62 (+0.07) | 2.9 (+0.06) | 0.48 (-0.01) | 31 | 13.54 | 44 | 19.21 | -10 | -4.37 | 229 | 322.5 | 324.5 | 325.5 | 322.0 |
| 2024-01-18 | 8.55 (-0.05) | 2.84 (0.0) | 0.49 (-0.01) | -38 | -29.92 | 0 | 0.0 | -8 | -6.3 | 127 | 320.0 | 320.0 | 322.0 | 318.5 |
| 2024-01-17 | 8.6 (-0.05) | 2.84 (+0.07) | 0.5 (0.0) | -55 | -16.52 | 50 | 15.02 | -2 | -0.6 | 333 | 320.0 | 320.0 | 325.5 | 318.0 |
| 2024-01-16 | 8.65 (-0.09) | 2.77 (+0.04) | 0.5 (+0.01) | -82 | -40.2 | 39 | 19.12 | 7 | 3.43 | 204 | 320.0 | 324.0 | 324.5 | 317.0 |
| 2024-01-15 | 8.74 (-0.03) | 2.73 (0.0) | 0.49 (0.0) | -13 | -5.63 | 0 | 0.0 | 1 | 0.43 | 231 | 322.5 | 320.5 | 324.5 | 320.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-12 | 8.77 (-0.03) | 2.73 (0.0) | 0.49 (-0.01) | -16 | -8.94 | 0 | 0.0 | -2 | -1.12 | 179 | 318.0 | 316.0 | 318.5 | 315.0 |
| 2024-01-11 | 8.8 (+0.04) | 2.73 (-0.1) | 0.5 (0.0) | 28 | 18.06 | -80 | -51.61 | -1 | -0.65 | 155 | 313.0 | 310.0 | 313.0 | 308.0 |
| 2024-01-10 | 8.76 (+0.13) | 2.83 (-0.13) | 0.5 (+0.01) | 109 | 44.31 | -100 | -40.65 | 3 | 1.22 | 246 | 309.5 | 311.5 | 311.5 | 308.0 |
| 2024-01-09 | 8.63 (-0.04) | 2.96 (-0.14) | 0.49 (-0.01) | -47 | -15.82 | -120 | -40.4 | -9 | -3.03 | 297 | 311.5 | 320.0 | 320.0 | 311.0 |
| 2024-01-08 | 8.67 (-0.02) | 3.1 (-0.01) | 0.5 (-0.01) | -21 | -25.3 | 0 | 0.0 | -4 | -4.82 | 83 | 319.0 | 321.0 | 321.0 | 318.0 |
| 2024-01-05 | 8.69 (+0.07) | 3.11 (-0.07) | 0.51 (+0.01) | 73 | 28.74 | -55 | -21.65 | 5 | 1.97 | 254 | 320.5 | 315.0 | 321.0 | 315.0 |
| 2024-01-04 | 8.62 (-0.05) | 3.18 (-0.06) | 0.5 (-0.04) | -45 | -14.8 | -55 | -18.09 | -31 | -10.2 | 304 | 315.0 | 316.5 | 319.0 | 313.0 |
| 2024-01-03 | 8.67 (+0.02) | 3.24 (-0.13) | 0.54 (-0.02) | 20 | 8.89 | -100 | -44.44 | -12 | -5.33 | 225 | 316.5 | 317.5 | 319.5 | 315.0 |
| 2024-01-02 | 8.65 (-0.03) | 3.37 (-0.32) | 0.56 (0.0) | -21 | -4.76 | -255 | -57.82 | 1 | 0.23 | 441 | 318.5 | 326.0 | 326.0 | 317.0 |
| 2023-12-29 | 8.68 (+0.08) | 3.69 (-0.31) | 0.56 (+0.04) | 72 | 9.89 | -244 | -33.52 | 28 | 3.85 | 728 | 325.5 | 320.0 | 331.0 | 320.0 |
| 2023-12-28 | 8.6 (+0.12) | 4.0 (-0.31) | 0.52 (+0.02) | 105 | 14.21 | -244 | -33.02 | 20 | 2.71 | 739 | 321.0 | 315.0 | 325.5 | 315.0 |
| 2023-12-27 | 8.48 (+0.03) | 4.31 (-0.29) | 0.5 (+0.04) | 22 | 5.57 | -233 | -58.99 | 25 | 6.33 | 395 | 315.0 | 321.0 | 321.0 | 314.0 |
| 2023-12-26 | 8.45 (-0.02) | 4.6 (-0.15) | 0.46 (-0.01) | -5 | -1.79 | -111 | -39.78 | -2 | -0.72 | 279 | 319.0 | 318.5 | 321.5 | 315.0 |
| 2023-12-25 | 8.47 (+0.03) | 4.75 (-0.04) | 0.47 (-0.04) | -17 | -10.97 | -35 | -22.58 | -37 | -23.87 | 155 | 318.5 | 323.0 | 323.0 | 318.5 |
| 2023-12-22 | 8.44 (-0.02) | 4.79 (-0.04) | 0.51 (0.0) | -9 | -7.2 | -35 | -28.0 | 0 | 0.0 | 125 | 320.5 | 322.0 | 323.0 | 320.0 |
| 2023-12-21 | 8.46 (+0.01) | 4.83 (-0.09) | 0.51 (0.0) | 27 | 12.27 | -64 | -29.09 | 4 | 1.82 | 220 | 320.5 | 320.0 | 321.5 | 319.0 |
| 2023-12-20 | 8.45 (-0.01) | 4.92 (0.0) | 0.51 (0.0) | -9 | -9.0 | -6 | -6.0 | 2 | 2.0 | 100 | 323.5 | 326.0 | 326.5 | 322.5 |
| 2023-12-19 | 8.46 (+0.01) | 4.92 (-0.09) | 0.51 (+0.02) | 26 | 4.12 | -73 | -11.57 | 10 | 1.58 | 631 | 325.0 | 329.0 | 329.0 | 318.0 |
| 2023-12-18 | 8.45 (-0.02) | 5.01 (-0.01) | 0.49 (0.0) | -4 | -1.77 | 0 | 0.0 | 2 | 0.88 | 226 | 331.0 | 333.5 | 336.5 | 330.5 |
| 2023-12-15 | 8.47 (-0.02) | 5.02 (-0.01) | 0.49 (0.0) | -54 | -26.6 | -13 | -6.4 | 0 | 0.0 | 203 | 335.0 | 342.0 | 342.0 | 334.5 |
| 2023-12-14 | 8.49 (-0.04) | 5.03 (+0.29) | 0.49 (0.0) | -38 | -8.39 | 232 | 51.21 | -4 | -0.88 | 453 | 340.0 | 337.5 | 341.5 | 335.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-13 | 8.53 (-0.17) | 4.74 (+0.17) | 0.49 (0.0) | -169 | -35.58 | 132 | 27.79 | 2 | 0.42 | 475 | 335.5 | 339.0 | 342.0 | 333.0 |
| 2023-12-12 | 8.7 (-0.03) | 4.57 (+0.18) | 0.49 (-0.03) | -7 | -1.97 | 145 | 40.73 | -19 | -5.34 | 356 | 335.0 | 331.0 | 338.0 | 330.0 |
| 2023-12-11 | 8.73 (+0.02) | 4.39 (-0.07) | 0.52 (0.0) | -7 | -2.33 | -54 | -17.94 | -7 | -2.33 | 301 | 330.0 | 333.0 | 337.5 | 329.0 |
| 2023-12-08 | 8.71 (+0.06) | 4.46 (+0.02) | 0.52 (0.0) | -28 | -7.2 | 13 | 3.34 | 2 | 0.51 | 389 | 334.5 | 339.5 | 340.5 | 333.5 |
| 2023-12-07 | 8.65 (-0.13) | 4.44 (+0.22) | 0.52 (+0.01) | -119 | -23.02 | 172 | 33.27 | 12 | 2.32 | 517 | 335.5 | 333.0 | 342.5 | 330.0 |
| 2023-12-06 | 8.78 (-0.11) | 4.22 (+0.08) | 0.51 (+0.01) | -82 | -25.31 | 62 | 19.14 | 3 | 0.93 | 324 | 332.5 | 331.5 | 336.0 | 327.5 |
| 2023-12-05 | 8.89 (-0.05) | 4.14 (+0.01) | 0.5 (-0.04) | -39 | -12.96 | 10 | 3.32 | -27 | -8.97 | 301 | 330.0 | 336.5 | 336.5 | 329.5 |
| 2023-12-04 | 8.94 (+0.04) | 4.13 (+0.04) | 0.54 (-0.01) | 37 | 6.97 | 38 | 7.16 | -13 | -2.45 | 531 | 337.0 | 337.0 | 340.5 | 334.5 |
| 2023-12-01 | 8.9 (-0.08) | 4.09 (-0.37) | 0.55 (+0.02) | -47 | -4.0 | -300 | -25.51 | 17 | 1.45 | 1176 | 335.0 | 343.0 | 344.0 | 333.0 |
| 2023-11-30 | 8.98 (-0.07) | 4.46 (-0.01) | 0.53 (-0.04) | -31 | -6.19 | -7 | -1.4 | -29 | -5.79 | 501 | 342.5 | 348.5 | 348.5 | 341.5 |
| 2023-11-29 | 9.05 (-0.06) | 4.47 (-0.14) | 0.57 (0.0) | -36 | -3.06 | -109 | -9.28 | 0 | 0.0 | 1175 | 347.0 | 346.5 | 350.5 | 341.0 |
| 2023-11-28 | 9.11 (+0.23) | 4.61 (+0.01) | 0.57 (0.0) | 201 | 18.39 | 8 | 0.73 | 3 | 0.27 | 1093 | 356.0 | 348.5 | 359.0 | 346.0 |
| 2023-11-27 | 8.88 (+0.05) | 4.6 (-0.25) | 0.57 (-0.04) | 116 | 8.77 | -196 | -14.81 | -34 | -2.57 | 1323 | 344.0 | 360.0 | 360.5 | 343.0 |
| 2023-11-24 | 8.83 (+0.06) | 4.85 (+0.31) | 0.61 (+0.02) | 60 | 4.99 | 240 | 19.97 | 11 | 0.92 | 1202 | 360.0 | 355.0 | 363.0 | 352.5 |
| 2023-11-23 | 8.77 (+0.11) | 4.54 (-0.04) | 0.59 (+0.01) | 106 | 7.7 | -26 | -1.89 | 9 | 0.65 | 1377 | 354.5 | 356.0 | 364.0 | 350.0 |
| 2023-11-22 | 8.66 (-0.01) | 4.58 (+0.16) | 0.58 (0.0) | 40 | 4.73 | 122 | 14.42 | 3 | 0.35 | 846 | 353.0 | 355.0 | 358.5 | 351.0 |
| 2023-11-21 | 8.67 (+0.1) | 4.42 (0.0) | 0.58 (-0.01) | 65 | 7.18 | 6 | 0.66 | -11 | -1.22 | 905 | 355.5 | 360.0 | 360.0 | 349.0 |
| 2023-11-20 | 8.57 (-0.03) | 4.42 (+0.25) | 0.59 (-0.07) | -28 | -2.43 | 193 | 16.74 | -56 | -4.86 | 1153 | 357.0 | 363.5 | 363.5 | 351.5 |
| 2023-11-17 | 8.6 (-0.17) | 4.17 (+0.06) | 0.66 (+0.11) | -120 | -7.07 | 50 | 2.94 | 91 | 5.36 | 1698 | 362.5 | 370.0 | 373.0 | 355.0 |
| 2023-11-16 | 8.77 (-0.13) | 4.11 (+1.27) | 0.55 (+0.03) | -83 | -3.04 | 1000 | 36.68 | 19 | 0.7 | 2726 | 371.0 | 362.5 | 377.0 | 361.5 |
| 2023-11-15 | 8.9 (+0.96) | 2.84 (+0.66) | 0.52 (+0.03) | 675 | 18.67 | 521 | 14.41 | 25 | 0.69 | 3616 | 364.5 | 334.0 | 364.5 | 334.0 |
| 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 | |||
| 2023-11-14 | 7.94 (-0.31) | 2.18 (+0.14) | 0.49 (-0.02) | -196 | -17.69 | 117 | 10.56 | -13 | -1.17 | 1108 | 331.5 | 328.5 | 336.0 | 326.0 |
| 2023-11-13 | 8.25 (+0.34) | 2.04 (+0.27) | 0.51 (-0.05) | 289 | 18.53 | 209 | 13.4 | -41 | -2.63 | 1560 | 328.0 | 319.5 | 335.0 | 317.0 |
| 2023-11-10 | 7.91 (-0.11) | 1.77 (+0.08) | 0.56 (+0.02) | -93 | -12.83 | 62 | 8.55 | 19 | 2.62 | 725 | 317.5 | 328.5 | 329.0 | 316.0 |
| 2023-11-09 | 8.02 (+0.54) | 1.69 (+0.17) | 0.54 (+0.13) | 429 | 18.66 | 140 | 6.09 | 102 | 4.44 | 2299 | 328.0 | 324.5 | 332.0 | 315.0 |
| 2023-11-08 | 7.48 (-0.01) | 1.52 (+0.13) | 0.41 (0.0) | -19 | -3.68 | 97 | 18.76 | -3 | -0.58 | 517 | 313.0 | 311.0 | 316.5 | 306.5 |
| 2023-11-07 | 7.49 (+0.06) | 1.39 (+0.03) | 0.41 (+0.01) | 26 | 7.69 | 28 | 8.28 | 6 | 1.78 | 338 | 311.5 | 314.0 | 322.0 | 310.0 |
| 2023-11-06 | 7.43 (-0.03) | 1.36 (+0.07) | 0.4 (0.0) | -35 | -16.13 | 55 | 25.35 | 4 | 1.84 | 217 | 315.0 | 315.0 | 317.0 | 309.5 |
| 2023-11-03 | 7.46 (-0.02) | 1.29 (+0.05) | 0.4 (-0.01) | 56 | 22.86 | 37 | 15.1 | -11 | -4.49 | 245 | 314.0 | 311.0 | 314.0 | 306.5 |
| 2023-11-02 | 7.48 (-0.6) | 1.24 (0.0) | 0.41 (+0.01) | -35 | -11.55 | 0 | 0.0 | 8 | 2.64 | 303 | 309.5 | 313.5 | 317.5 | 306.5 |
| 2023-11-01 | 8.08 (-0.03) | 1.24 (+0.03) | 0.4 (-0.01) | -19 | -10.5 | 22 | 12.15 | -6 | -3.31 | 181 | 308.5 | 311.5 | 314.0 | 307.0 |
| 2023-10-31 | 8.11 (+0.01) | 1.21 (+0.03) | 0.41 (-0.01) | 1 | 0.46 | 28 | 12.84 | -9 | -4.13 | 218 | 311.5 | 315.5 | 316.0 | 310.5 |
| 2023-10-30 | 8.1 (0.0) | 1.18 (+0.02) | 0.42 (-0.01) | 8 | 2.07 | 12 | 3.1 | -8 | -2.07 | 387 | 313.0 | 321.5 | 321.5 | 311.0 |
| 2023-10-27 | 8.1 (+0.03) | 1.16 (+0.27) | 0.43 (+0.01) | 27 | 4.46 | 215 | 35.48 | 12 | 1.98 | 606 | 321.0 | 310.5 | 325.0 | 310.5 |
| 2023-10-26 | 8.07 (+0.12) | 0.89 (-0.15) | 0.42 (-0.04) | 94 | 22.93 | 75 | 18.29 | -29 | -7.07 | 410 | 310.5 | 311.0 | 316.0 | 310.0 |
| 2023-10-25 | 7.95 (+0.32) | 1.04 (+0.06) | 0.46 (+0.06) | 256 | 24.27 | 50 | 4.74 | 47 | 4.45 | 1055 | 317.0 | 309.5 | 322.5 | 308.5 |
| 2023-10-24 | 7.63 (-0.03) | 0.98 (0.0) | 0.4 (+0.01) | -39 | -21.79 | 0 | 0.0 | 2 | 1.12 | 179 | 306.5 | 304.0 | 309.5 | 302.0 |
| 2023-10-23 | 7.66 (+0.04) | 0.98 (+0.04) | 0.39 (-0.01) | 30 | 7.79 | 32 | 8.31 | -7 | -1.82 | 385 | 305.5 | 297.0 | 311.0 | 297.0 |
| 2023-10-20 | 7.62 (+0.02) | 0.94 (+0.02) | 0.4 (+0.01) | 0 | 0.0 | 10 | 9.52 | 5 | 4.76 | 105 | 297.5 | 299.5 | 301.0 | 294.0 |
| 2023-10-19 | 7.6 (-0.01) | 0.92 (+0.04) | 0.39 (-0.01) | -16 | -14.16 | 30 | 26.55 | -1 | -0.88 | 113 | 299.5 | 294.5 | 300.5 | 294.5 |
| 2023-10-18 | 7.61 (+0.11) | 0.88 (-0.05) | 0.4 (0.0) | 86 | 21.72 | -33 | -8.33 | -2 | -0.51 | 396 | 297.0 | 297.5 | 301.0 | 294.0 |
| 2023-10-17 | 7.5 (+0.01) | 0.93 (0.0) | 0.4 (0.0) | 7 | 8.64 | -2 | -2.47 | -1 | -1.23 | 81 | 296.5 | 302.5 | 302.5 | 296.5 |
| 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 | |||
| 2023-10-16 | 7.49 (+0.03) | 0.93 (0.0) | 0.4 (0.0) | 23 | 16.2 | 0 | 0.0 | -2 | -1.41 | 142 | 301.0 | 302.0 | 303.0 | 299.0 |
| 2023-10-13 | 7.46 (+0.06) | 0.93 (-0.04) | 0.4 (0.0) | 31 | 15.66 | -34 | -17.17 | 2 | 1.01 | 198 | 303.0 | 299.0 | 303.0 | 299.0 |
| 2023-10-12 | 7.4 (-0.02) | 0.97 (-0.03) | 0.4 (+0.02) | -14 | -5.79 | -23 | -9.5 | 17 | 7.02 | 242 | 302.5 | 303.5 | 305.0 | 298.0 |
| 2023-10-11 | 7.42 (+0.21) | 1.0 (-0.01) | 0.38 (+0.01) | 105 | 23.33 | -8 | -1.78 | 5 | 1.11 | 450 | 303.5 | 301.0 | 305.0 | 297.5 |
| 2023-10-06 | 7.21 (+0.15) | 1.01 (-0.01) | 0.37 (+0.02) | 110 | 33.64 | -10 | -3.06 | 16 | 4.89 | 327 | 299.5 | 290.5 | 299.5 | 290.5 |
| 2023-10-05 | 7.06 (-0.04) | 1.02 (-0.04) | 0.35 (+0.02) | 52 | 40.94 | -30 | -23.62 | 18 | 14.17 | 127 | 291.5 | 289.5 | 292.0 | 288.5 |
| 2023-10-04 | 7.1 (+0.01) | 1.06 (-0.01) | 0.33 (0.0) | 1 | 0.66 | -6 | -3.95 | 2 | 1.32 | 152 | 291.0 | 290.5 | 292.0 | 283.5 |
| 2023-10-03 | 7.09 (+0.01) | 1.07 (-0.01) | 0.33 (0.0) | 3 | 1.61 | -6 | -3.23 | -1 | -0.54 | 186 | 293.5 | 298.0 | 299.5 | 292.0 |
| 2023-10-02 | 7.08 (+0.1) | 1.08 (+0.04) | 0.33 (+0.02) | 71 | 31.56 | 28 | 12.44 | 15 | 6.67 | 225 | 298.0 | 296.5 | 300.0 | 294.5 |
| 2023-09-28 | 6.98 (0.0) | 1.04 (-0.01) | 0.31 (0.0) | 15 | 10.42 | -5 | -3.47 | 2 | 1.39 | 144 | 293.0 | 293.5 | 295.0 | 291.0 |
| 2023-09-27 | 6.98 (+0.01) | 1.05 (+0.03) | 0.31 (0.0) | 1 | 1.41 | 20 | 28.17 | 0 | 0.0 | 71 | 291.0 | 291.0 | 294.0 | 290.0 |
| 2023-09-26 | 6.97 (+0.08) | 1.02 (-0.01) | 0.31 (0.0) | 60 | 40.0 | -7 | -4.67 | -1 | -0.67 | 150 | 293.5 | 291.0 | 297.0 | 291.0 |
| 2023-09-25 | 6.89 (+0.01) | 1.03 (0.0) | 0.31 (0.0) | 10 | 33.33 | 0 | 0.0 | 0 | 0.0 | 30 | 292.0 | 289.0 | 292.0 | 289.0 |
| 2023-09-22 | 6.88 (+0.03) | 1.03 (-0.04) | 0.31 (+0.01) | 37 | 40.22 | -28 | -30.43 | 3 | 3.26 | 92 | 289.5 | 292.5 | 293.0 | 289.5 |
| 2023-09-21 | 6.85 (+0.03) | 1.07 (0.0) | 0.3 (0.0) | 21 | 23.33 | 0 | 0.0 | -1 | -1.11 | 90 | 291.5 | 292.0 | 293.5 | 289.0 |
| 2023-09-20 | 6.82 (+0.08) | 1.07 (-0.02) | 0.3 (-0.01) | 64 | 59.26 | -15 | -13.89 | -2 | -1.85 | 108 | 292.5 | 294.0 | 295.0 | 291.5 |
| 2023-09-19 | 6.74 (+0.01) | 1.09 (0.0) | 0.31 (0.0) | 5 | 15.15 | 0 | 0.0 | 0 | 0.0 | 33 | 292.0 | 293.0 | 295.0 | 290.5 |
| 2023-09-18 | 6.73 (+0.01) | 1.09 (0.0) | 0.31 (+0.01) | 8 | 12.5 | 0 | 0.0 | 4 | 6.25 | 64 | 291.5 | 291.5 | 295.5 | 291.5 |
| 2023-09-15 | 6.72 (-0.02) | 1.09 (0.0) | 0.3 (-0.02) | -13 | -13.13 | 0 | 0.0 | -10 | -10.1 | 99 | 291.5 | 290.5 | 298.5 | 290.0 |
| 2023-09-14 | 6.74 (+0.04) | 1.09 (0.0) | 0.32 (0.0) | 9 | 8.74 | 0 | 0.0 | 0 | 0.0 | 103 | 294.5 | 296.0 | 297.5 | 292.0 |
| 2023-09-13 | 6.7 (+0.2) | 1.09 (0.0) | 0.32 (+0.02) | 133 | 56.12 | 0 | 0.0 | 10 | 4.22 | 237 | 292.0 | 286.0 | 297.0 | 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 | |||
| 2023-09-12 | 6.5 (-0.01) | 1.09 (0.0) | 0.3 (0.0) | -5 | -8.62 | 0 | 0.0 | -1 | -1.72 | 58 | 286.0 | 289.0 | 289.0 | 285.0 |
| 2023-09-11 | 6.51 (0.0) | 1.09 (0.0) | 0.3 (0.0) | 5 | 4.13 | 0 | 0.0 | 1 | 0.83 | 121 | 282.5 | 281.0 | 288.0 | 280.5 |
| 2023-09-08 | 6.51 (-0.01) | 1.09 (0.0) | 0.3 (0.0) | -11 | -40.74 | 0 | 0.0 | -1 | -3.7 | 27 | 281.0 | 284.0 | 284.0 | 281.0 |
| 2023-09-07 | 6.52 (-0.03) | 1.09 (0.0) | 0.3 (-0.01) | -23 | -27.38 | 0 | 0.0 | -4 | -4.76 | 84 | 283.0 | 282.5 | 286.5 | 281.5 |
| 2023-09-06 | 6.55 (-0.05) | 1.09 (0.0) | 0.31 (0.0) | -36 | -39.13 | -3 | -3.26 | -5 | -5.43 | 92 | 285.0 | 289.0 | 289.0 | 283.5 |
| 2023-09-05 | 6.6 (-0.03) | 1.09 (0.0) | 0.31 (0.0) | -34 | -36.56 | -1 | -1.08 | 0 | 0.0 | 93 | 288.0 | 289.5 | 292.0 | 287.5 |
| 2023-09-04 | 6.63 (+0.01) | 1.09 (0.0) | 0.31 (-0.01) | -3 | -1.68 | 0 | 0.0 | -1 | -0.56 | 179 | 290.5 | 289.0 | 291.0 | 282.5 |
| 2023-09-01 | 6.62 (+0.01) | 1.09 (0.0) | 0.32 (+0.01) | 4 | 1.67 | 0 | 0.0 | 6 | 2.5 | 240 | 287.0 | 280.0 | 292.0 | 279.0 |
| 2023-08-31 | 6.61 (-0.08) | 1.09 (0.0) | 0.31 (+0.01) | -67 | -56.78 | 0 | 0.0 | 4 | 3.39 | 118 | 280.0 | 283.0 | 283.5 | 279.5 |
| 2023-08-30 | 6.69 (+0.03) | 1.09 (0.0) | 0.3 (+0.01) | 22 | 11.46 | 0 | 0.0 | 10 | 5.21 | 192 | 282.0 | 278.0 | 282.5 | 277.0 |
| 2023-08-29 | 6.66 (+0.03) | 1.09 (0.0) | 0.29 (0.0) | 5 | 9.8 | 0 | 0.0 | 0 | 0.0 | 51 | 276.5 | 275.0 | 276.5 | 275.0 |
| 2023-08-28 | 6.63 (-0.01) | 1.09 (0.0) | 0.29 (+0.01) | -13 | -14.29 | 0 | 0.0 | 6 | 6.59 | 91 | 273.5 | 276.5 | 276.5 | 273.0 |
| 2023-08-25 | 6.64 (+0.01) | 1.09 (0.0) | 0.28 (-0.02) | 4 | 5.8 | 0 | 0.0 | -13 | -18.84 | 69 | 276.5 | 277.5 | 278.0 | 274.0 |
| 2023-08-24 | 6.63 (-0.06) | 1.09 (0.0) | 0.3 (+0.01) | -66 | -49.62 | 0 | 0.0 | 10 | 7.52 | 133 | 277.5 | 280.5 | 282.0 | 277.0 |
| 2023-08-23 | 6.69 (0.0) | 1.09 (0.0) | 0.29 (+0.01) | -11 | -9.57 | 0 | 0.0 | 5 | 4.35 | 115 | 279.0 | 276.0 | 280.0 | 274.0 |
| 2023-08-22 | 6.69 (+0.01) | 1.09 (0.0) | 0.28 (-0.01) | -13 | -6.81 | 0 | 0.0 | -7 | -3.66 | 191 | 275.0 | 277.5 | 277.5 | 272.5 |
| 2023-08-21 | 6.68 (0.0) | 1.09 (0.0) | 0.29 (0.0) | -12 | -12.5 | 0 | 0.0 | 4 | 4.17 | 96 | 277.5 | 281.0 | 281.0 | 275.5 |
| 2023-08-18 | 6.68 (-0.09) | 1.09 (-0.03) | 0.29 (0.0) | -66 | -27.73 | -23 | -9.66 | -1 | -0.42 | 238 | 278.0 | 287.5 | 287.5 | 276.5 |
| 2023-08-17 | 6.77 (-0.03) | 1.12 (0.0) | 0.29 (0.0) | -15 | -5.68 | 0 | 0.0 | -4 | -1.52 | 264 | 284.0 | 279.5 | 285.5 | 274.0 |
| 2023-08-16 | 6.8 (-0.04) | 1.12 (0.0) | 0.29 (-0.01) | -80 | -23.46 | 0 | 0.0 | -3 | -0.88 | 341 | 275.5 | 277.0 | 277.0 | 269.5 |
| 2023-08-15 | 6.84 (-0.01) | 1.12 (0.0) | 0.3 (0.0) | -33 | -11.04 | 0 | 0.0 | 0 | 0.0 | 299 | 280.0 | 281.0 | 283.5 | 279.0 |
| 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 | |||
| 2023-08-14 | 6.85 (-0.18) | 1.12 (-0.01) | 0.3 (-0.02) | -156 | -32.84 | -7 | -1.47 | -17 | -3.58 | 475 | 282.0 | 289.5 | 290.0 | 280.0 |
| 2023-08-11 | 7.03 (-0.07) | 1.13 (0.0) | 0.32 (-0.01) | -102 | -39.08 | 0 | 0.0 | -12 | -4.6 | 261 | 294.0 | 290.5 | 296.0 | 290.0 |
| 2023-08-10 | 7.1 (-0.19) | 1.13 (0.0) | 0.33 (-0.01) | -172 | -35.83 | 0 | 0.0 | -7 | -1.46 | 480 | 294.0 | 300.5 | 302.5 | 293.0 |
| 2023-08-09 | 7.29 (-0.07) | 1.13 (0.0) | 0.34 (-0.01) | -72 | -36.55 | 0 | 0.0 | -6 | -3.05 | 197 | 305.0 | 305.0 | 308.5 | 303.5 |
| 2023-08-08 | 7.36 (-0.06) | 1.13 (0.0) | 0.35 (-0.02) | -51 | -36.17 | 0 | 0.0 | -13 | -9.22 | 141 | 307.0 | 308.0 | 310.0 | 305.0 |
| 2023-08-07 | 7.42 (0.0) | 1.13 (0.0) | 0.37 (+0.01) | -17 | -9.24 | 0 | 0.0 | 2 | 1.09 | 184 | 310.0 | 308.0 | 311.5 | 305.0 |
| 2023-08-04 | 7.42 (+0.02) | 1.13 (0.0) | 0.36 (-0.02) | -7 | -3.43 | 0 | 0.0 | -15 | -7.35 | 204 | 307.0 | 303.0 | 311.0 | 301.0 |
| 2023-08-02 | 7.4 (-0.26) | 1.13 (0.0) | 0.38 (-0.02) | -126 | -26.09 | 0 | 0.0 | -12 | -2.48 | 483 | 305.5 | 315.0 | 320.0 | 303.5 |
| 2023-08-01 | 7.66 (-0.22) | 1.13 (0.0) | 0.4 (-0.02) | -180 | -43.27 | 0 | 0.0 | -14 | -3.37 | 416 | 315.0 | 324.0 | 324.0 | 312.0 |
| 2023-07-31 | 7.88 (+0.47) | 1.13 (0.0) | 0.42 (+0.04) | 378 | 33.36 | 0 | 0.0 | 27 | 2.38 | 1133 | 322.5 | 312.5 | 328.5 | 311.0 |
| 2023-07-28 | 7.41 (-0.14) | 1.13 (0.0) | 0.38 (-0.03) | -120 | -40.68 | 0 | 0.0 | -26 | -8.81 | 295 | 312.0 | 312.5 | 315.5 | 307.5 |
| 2023-07-27 | 7.55 (+0.24) | 1.13 (0.0) | 0.41 (+0.05) | 188 | 37.75 | 0 | 0.0 | 45 | 9.04 | 498 | 316.0 | 311.5 | 318.0 | 307.5 |
| 2023-07-26 | 7.31 (+0.08) | 1.13 (0.0) | 0.36 (0.0) | 106 | 36.55 | 0 | 0.0 | 0 | 0.0 | 290 | 308.5 | 305.5 | 311.5 | 301.5 |
| 2023-07-25 | 7.23 (-0.01) | 1.13 (-0.06) | 0.36 (+0.01) | 8 | 3.31 | -45 | -18.6 | 3 | 1.24 | 242 | 305.5 | 306.5 | 309.0 | 304.0 |
| 2023-07-24 | 7.24 (+0.05) | 1.19 (0.0) | 0.35 (-0.01) | 17 | 5.11 | 0 | 0.0 | -8 | -2.4 | 333 | 307.5 | 311.0 | 312.0 | 302.0 |
| 2023-07-21 | 7.19 (+0.02) | 1.19 (+0.01) | 0.36 (0.0) | 5 | 1.59 | 4 | 1.27 | 1 | 0.32 | 314 | 306.0 | 310.5 | 310.5 | 301.0 |
| 2023-07-20 | 7.17 (+0.05) | 1.18 (+0.03) | 0.36 (-0.02) | -61 | -21.18 | 22 | 7.64 | -11 | -3.82 | 288 | 309.5 | 317.0 | 317.0 | 306.0 |
| 2023-07-19 | 7.12 (+0.24) | 1.15 (+0.01) | 0.38 (0.0) | 84 | 22.05 | 8 | 2.1 | -4 | -1.05 | 381 | 312.0 | 309.0 | 316.0 | 306.0 |
| 2023-07-18 | 6.88 (+0.13) | 1.14 (+0.03) | 0.38 (-0.03) | 51 | 14.01 | 22 | 6.04 | -19 | -5.22 | 364 | 308.0 | 305.0 | 312.5 | 305.0 |
| 2023-07-17 | 6.75 (+0.17) | 1.11 (+0.01) | 0.41 (+0.01) | 130 | 31.71 | 10 | 2.44 | 6 | 1.46 | 410 | 310.5 | 303.0 | 314.0 | 301.0 |
| 2023-07-14 | 6.58 (+0.16) | 1.1 (0.0) | 0.4 (+0.01) | 122 | 26.41 | 0 | 0.0 | 5 | 1.08 | 462 | 301.5 | 294.5 | 303.5 | 294.0 |
| 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 | |||
| 2023-07-13 | 6.42 (-0.05) | 1.1 (0.0) | 0.39 (-0.01) | -43 | -14.83 | 0 | 0.0 | -7 | -2.41 | 290 | 293.5 | 296.0 | 296.0 | 292.0 |
| 2023-07-12 | 6.47 (-0.01) | 1.1 (0.0) | 0.4 (-0.01) | -51 | -13.78 | 0 | 0.0 | -9 | -2.43 | 370 | 294.0 | 292.5 | 294.5 | 290.0 |
| 2023-07-11 | 6.48 (-0.42) | 1.1 (0.0) | 0.41 (-0.15) | -349 | -21.0 | 0 | 0.0 | -117 | -7.04 | 1662 | 292.0 | 299.0 | 299.5 | 291.0 |
| 2023-07-10 | 6.9 (-0.12) | 1.1 (0.0) | 0.56 (-0.04) | -95 | -29.69 | 0 | 0.0 | -31 | -9.69 | 320 | 311.0 | 314.0 | 314.0 | 310.0 |
| 2023-07-07 | 7.02 (-0.01) | 1.1 (0.0) | 0.6 (-0.01) | -15 | -5.38 | 0 | 0.0 | -6 | -2.15 | 279 | 314.0 | 315.5 | 319.5 | 311.5 |
| 2023-07-06 | 7.03 (-0.18) | 1.1 (0.0) | 0.61 (-0.02) | -136 | -26.77 | 0 | 0.0 | -16 | -3.15 | 508 | 317.0 | 325.0 | 325.5 | 316.5 |
| 2023-07-05 | 7.21 (+0.22) | 1.1 (0.0) | 0.63 (+0.04) | 179 | 19.08 | 0 | 0.0 | 27 | 2.88 | 938 | 326.5 | 322.0 | 330.0 | 320.0 |
| 2023-07-04 | 6.99 (+0.32) | 1.1 (-0.13) | 0.59 (+0.01) | 262 | 44.33 | -75 | -12.69 | 9 | 1.52 | 591 | 320.0 | 320.0 | 322.5 | 316.0 |
| 2023-07-03 | 6.67 (+0.17) | 1.23 (+0.01) | 0.58 (-0.01) | 133 | 29.89 | 0 | 0.0 | -6 | -1.35 | 445 | 319.5 | 319.5 | 322.0 | 313.5 |
| 2023-06-30 | 6.5 (+0.1) | 1.22 (0.0) | 0.59 (+0.02) | 93 | 23.08 | 0 | 0.0 | 18 | 4.47 | 403 | 319.5 | 315.0 | 320.0 | 311.0 |
| 2023-06-29 | 6.4 (+0.02) | 1.22 (-0.01) | 0.57 (+0.01) | 36 | 23.08 | 0 | 0.0 | 3 | 1.92 | 156 | 315.0 | 312.0 | 316.5 | 312.0 |
| 2023-06-28 | 6.38 (+0.1) | 1.23 (+0.01) | 0.56 (0.0) | 82 | 29.6 | 2 | 0.72 | 5 | 1.81 | 277 | 312.0 | 312.0 | 316.5 | 309.5 |
| 2023-06-27 | 6.28 (+0.02) | 1.22 (0.0) | 0.56 (0.0) | 17 | 3.9 | 0 | 0.0 | -5 | -1.15 | 436 | 308.5 | 315.0 | 317.0 | 308.0 |
| 2023-06-26 | 6.26 (-0.1) | 1.22 (0.0) | 0.56 (-0.01) | -69 | -10.97 | 0 | 0.0 | -7 | -1.11 | 629 | 313.0 | 319.0 | 320.0 | 311.0 |
| 2023-06-21 | 6.36 (-0.19) | 1.22 (0.0) | 0.57 (-0.02) | -166 | -24.92 | 0 | 0.0 | -16 | -2.4 | 666 | 320.5 | 327.5 | 330.5 | 319.0 |
| 2023-06-20 | 6.55 (+0.06) | 1.22 (0.0) | 0.59 (+0.01) | 54 | 11.13 | 5 | 1.03 | 9 | 1.86 | 485 | 326.0 | 320.0 | 326.5 | 320.0 |
| 2023-06-19 | 6.49 (0.0) | 1.22 (+0.01) | 0.58 (-0.07) | 7 | 1.55 | 5 | 1.1 | -49 | -10.82 | 453 | 323.0 | 325.0 | 326.5 | 318.5 |
| 2023-06-16 | 6.49 (+0.14) | 1.21 (0.0) | 0.65 (+0.05) | 103 | 11.26 | 1 | 0.11 | 34 | 3.72 | 915 | 322.5 | 319.5 | 328.5 | 314.5 |
| 2023-06-15 | 6.35 (+0.25) | 1.21 (+0.02) | 0.6 (+0.02) | 160 | 15.66 | 20 | 1.96 | 18 | 1.76 | 1022 | 320.0 | 311.0 | 321.0 | 308.0 |
| 2023-06-14 | 6.1 (-0.41) | 1.19 (+0.02) | 0.58 (-0.03) | -293 | -20.42 | 8 | 0.56 | -26 | -1.81 | 1435 | 308.0 | 321.5 | 321.5 | 305.0 |
| 2023-06-13 | 6.51 (-0.36) | 1.17 (0.0) | 0.61 (+0.01) | -285 | -27.19 | 5 | 0.48 | 9 | 0.86 | 1048 | 319.5 | 327.0 | 327.5 | 316.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-12 | 6.87 (-0.09) | 1.17 (+0.01) | 0.6 (0.0) | -71 | -3.44 | 7 | 0.34 | 4 | 0.19 | 2062 | 322.0 | 319.5 | 328.0 | 318.0 |
| 2023-06-09 | 6.96 (+0.31) | 1.16 (+0.02) | 0.6 (+0.03) | 243 | 16.35 | 15 | 1.01 | 25 | 1.68 | 1486 | 313.5 | 310.0 | 320.0 | 310.0 |
| 2023-06-08 | 6.65 (-0.26) | 1.14 (+0.02) | 0.57 (+0.14) | -197 | -7.38 | 17 | 0.64 | 106 | 3.97 | 2669 | 308.0 | 307.0 | 321.5 | 304.0 |
| 2023-06-07 | 6.91 (+0.18) | 1.12 (0.0) | 0.43 (+0.03) | 137 | 22.91 | 0 | 0.0 | 27 | 4.52 | 598 | 302.0 | 294.5 | 303.0 | 294.5 |
| 2023-06-06 | 6.73 (-0.09) | 1.12 (0.0) | 0.4 (-0.01) | -74 | -18.64 | 1 | 0.25 | -11 | -2.77 | 397 | 294.0 | 295.5 | 300.0 | 293.5 |
| 2023-06-05 | 6.82 (-0.04) | 1.12 (0.0) | 0.41 (0.0) | -28 | -6.19 | 1 | 0.22 | -1 | -0.22 | 452 | 301.5 | 303.0 | 304.5 | 300.0 |
| 2023-06-02 | 6.86 (-0.01) | 1.12 (+0.04) | 0.41 (+0.02) | 7 | 1.21 | 30 | 5.2 | 19 | 3.29 | 577 | 301.0 | 298.5 | 303.0 | 296.0 |
| 2023-06-01 | 6.87 (+0.03) | 1.08 (+0.01) | 0.39 (+0.01) | 26 | 6.84 | 4 | 1.05 | 7 | 1.84 | 380 | 298.5 | 291.5 | 299.0 | 290.0 |
| 2023-05-31 | 6.84 (-0.09) | 1.07 (-0.01) | 0.38 (+0.01) | -70 | -18.97 | 0 | 0.0 | 7 | 1.9 | 369 | 294.0 | 295.0 | 295.5 | 290.0 |
| 2023-05-30 | 6.93 (-0.14) | 1.08 (+0.01) | 0.37 (-0.03) | -112 | -27.72 | 1 | 0.25 | -27 | -6.68 | 404 | 292.5 | 300.0 | 300.0 | 291.5 |
| 2023-05-29 | 7.07 (+0.26) | 1.07 (0.0) | 0.4 (+0.05) | 186 | 12.29 | 0 | 0.0 | 46 | 3.04 | 1513 | 297.0 | 289.5 | 304.5 | 287.0 |
| 2023-05-26 | 6.81 (-0.12) | 1.07 (0.0) | 0.35 (+0.01) | -114 | -31.23 | 0 | 0.0 | 2 | 0.55 | 365 | 285.0 | 291.0 | 291.5 | 282.5 |
| 2023-05-25 | 6.93 (+0.02) | 1.07 (0.0) | 0.34 (+0.01) | 12 | 2.8 | 0 | 0.0 | 8 | 1.87 | 428 | 286.0 | 285.0 | 288.5 | 281.0 |
| 2023-05-24 | 6.91 (+0.04) | 1.07 (-0.01) | 0.33 (+0.01) | 28 | 16.37 | -2 | -1.17 | 11 | 6.43 | 171 | 281.5 | 278.5 | 283.0 | 278.5 |
| 2023-05-23 | 6.87 (-0.06) | 1.08 (-0.02) | 0.32 (-0.01) | -45 | -9.16 | -17 | -3.46 | -4 | -0.81 | 491 | 280.5 | 286.5 | 287.0 | 279.0 |
| 2023-05-22 | 6.93 (-0.01) | 1.1 (0.0) | 0.33 (-0.01) | -13 | -5.6 | -2 | -0.86 | -10 | -4.31 | 232 | 286.0 | 290.0 | 291.0 | 285.0 |
| 2023-05-19 | 6.94 (-0.05) | 1.1 (0.0) | 0.34 (0.0) | -12 | -3.8 | 0 | 0.0 | 2 | 0.63 | 316 | 289.5 | 289.5 | 292.5 | 287.0 |
| 2023-05-18 | 6.99 (-0.24) | 1.1 (-0.01) | 0.34 (+0.01) | -78 | -20.8 | 0 | 0.0 | 9 | 2.4 | 375 | 286.5 | 294.0 | 295.0 | 286.5 |
| 2023-05-17 | 7.23 (-0.05) | 1.11 (+0.07) | 0.33 (+0.04) | -42 | -8.84 | 50 | 10.53 | 30 | 6.32 | 475 | 289.0 | 287.0 | 291.5 | 286.5 |
| 2023-05-16 | 7.28 (+0.09) | 1.04 (0.0) | 0.29 (+0.05) | 70 | 10.92 | 0 | 0.0 | 38 | 5.93 | 641 | 285.0 | 279.0 | 288.0 | 278.5 |
| 2023-05-15 | 7.19 (-0.04) | 1.04 (0.0) | 0.24 (-0.01) | -29 | -9.57 | 0 | 0.0 | -5 | -1.65 | 303 | 276.5 | 276.0 | 277.5 | 271.5 |
| 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 | |||
| 2023-05-12 | 7.23 (+0.01) | 1.04 (+0.01) | 0.25 (-0.01) | 1 | 0.47 | 10 | 4.67 | -14 | -6.54 | 214 | 277.0 | 276.0 | 278.5 | 272.5 |
| 2023-05-11 | 7.22 (-0.18) | 1.03 (0.0) | 0.26 (-0.01) | -139 | -28.84 | 3 | 0.62 | -3 | -0.62 | 482 | 274.5 | 285.0 | 285.5 | 274.0 |
| 2023-05-10 | 7.4 (+0.1) | 1.03 (0.0) | 0.27 (-0.01) | 81 | 17.65 | 0 | 0.0 | -8 | -1.74 | 459 | 283.0 | 280.5 | 284.5 | 277.0 |
| 2023-05-09 | 7.3 (-0.02) | 1.03 (0.0) | 0.28 (0.0) | -35 | -3.6 | 0 | 0.0 | -4 | -0.41 | 971 | 276.5 | 286.0 | 293.0 | 273.0 |
| 2023-05-08 | 7.32 (-0.08) | 1.03 (+0.01) | 0.28 (-0.01) | -50 | -13.3 | 6 | 1.6 | -6 | -1.6 | 376 | 283.5 | 286.5 | 288.0 | 283.0 |
| 2023-05-05 | 7.4 (-0.01) | 1.02 (+0.03) | 0.29 (0.0) | -9 | -4.66 | 22 | 11.4 | -2 | -1.04 | 193 | 283.5 | 284.0 | 286.0 | 282.5 |
| 2023-05-04 | 7.41 (-0.03) | 0.99 (+0.04) | 0.29 (-0.01) | -60 | -28.04 | 32 | 14.95 | -4 | -1.87 | 214 | 284.0 | 288.5 | 288.5 | 282.0 |
| 2023-05-03 | 7.44 (+0.03) | 0.95 (+0.01) | 0.3 (-0.01) | 37 | 12.29 | 8 | 2.66 | -10 | -3.32 | 301 | 287.0 | 285.5 | 288.0 | 281.0 |
| 2023-05-02 | 7.41 (+0.13) | 0.94 (0.0) | 0.31 (+0.01) | 76 | 25.0 | 0 | 0.0 | 13 | 4.28 | 304 | 286.0 | 284.0 | 286.5 | 281.5 |
| 2023-04-28 | 7.28 (+0.01) | 0.94 (0.0) | 0.3 (+0.02) | 55 | 18.84 | 0 | 0.0 | 9 | 3.08 | 292 | 281.5 | 280.5 | 281.5 | 277.5 |
| 2023-04-27 | 7.27 (+0.08) | 0.94 (0.0) | 0.28 (-0.01) | 52 | 14.21 | 0 | 0.0 | -6 | -1.64 | 366 | 276.0 | 273.5 | 280.0 | 273.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 12.2 (+0.38) | 2.9 (+0.04) | 0.45 (-0.21) | 297 | 30.84 | -40 | -4.15 | -168 | -17.45 | 963 | 409.0 | 418.0 | 423.0 | 402.0 |
| 2024-04-19 | 11.82 (-0.16) | 2.86 (+0.08) | 0.66 (-0.16) | -358 | -5.29 | 63 | 0.93 | -128 | -1.89 | 6771 | 419.0 | 440.0 | 466.0 | 400.0 |
| 2024-04-12 | 11.98 (+0.22) | 2.78 (+0.09) | 0.82 (+0.16) | 142 | 3.73 | 70 | 1.84 | 132 | 3.47 | 3809 | 442.0 | 424.5 | 449.5 | 413.0 |
| 2024-04-03 | 11.76 (+0.47) | 2.69 (-0.02) | 0.66 (-0.06) | 355 | 22.96 | -12 | -0.78 | -50 | -3.23 | 1546 | 421.0 | 421.0 | 433.5 | 416.0 |
| 2024-03-29 | 11.29 (-0.48) | 2.71 (+0.82) | 0.72 (-0.05) | 127 | 2.02 | 648 | 10.32 | -40 | -0.64 | 6280 | 421.0 | 416.0 | 458.0 | 413.0 |
| 2024-03-22 | 11.77 (-0.21) | 1.89 (+0.47) | 0.77 (+0.27) | -180 | -3.97 | 367 | 8.09 | 213 | 4.7 | 4534 | 415.0 | 393.0 | 432.0 | 390.0 |
| 2024-03-15 | 11.98 (-0.07) | 1.42 (-0.51) | 0.5 (0.0) | 136 | 3.17 | -398 | -9.27 | 3 | 0.07 | 4292 | 385.0 | 373.0 | 398.0 | 368.0 |
| 2024-03-08 | 12.05 (+1.43) | 1.93 (-1.07) | 0.5 (-0.32) | 1057 | 10.81 | -853 | -8.72 | -253 | -2.59 | 9782 | 381.5 | 395.0 | 429.5 | 375.0 |
| 2024-03-01 | 10.62 (+1.67) | 3.0 (+0.17) | 0.82 (-0.2) | 1270 | 11.79 | 137 | 1.27 | -158 | -1.47 | 10774 | 391.0 | 387.5 | 415.5 | 387.0 |
| 2024-02-23 | 8.95 (+0.08) | 2.83 (+0.68) | 1.02 (+0.48) | -30 | -0.4 | 539 | 7.15 | 380 | 5.04 | 7542 | 378.0 | 343.5 | 385.0 | 331.5 |
| 2024-02-16 | 8.87 (+0.44) | 2.15 (+0.18) | 0.54 (+0.06) | 304 | 18.82 | 139 | 8.61 | 43 | 2.66 | 1615 | 342.5 | 321.5 | 347.0 | 318.0 |
| 2024-02-05 | 8.43 (-0.04) | 1.97 (0.0) | 0.48 (+0.01) | -54 | -16.98 | 4 | 1.26 | 8 | 2.52 | 318 | 317.0 | 315.0 | 319.0 | 312.5 |
| 2024-02-02 | 8.47 (-0.26) | 1.97 (-0.27) | 0.47 (-0.12) | -274 | -14.77 | -216 | -11.64 | -93 | -5.01 | 1855 | 312.0 | 334.5 | 334.5 | 310.0 |
| 2024-01-26 | 8.73 (+0.11) | 2.24 (-0.66) | 0.59 (+0.11) | -16 | -0.96 | 196 | 11.76 | 89 | 5.34 | 1667 | 334.5 | 327.5 | 339.0 | 327.5 |
| 2024-01-19 | 8.62 (-0.15) | 2.9 (+0.17) | 0.48 (-0.01) | -157 | -13.93 | 133 | 11.8 | -12 | -1.06 | 1127 | 322.5 | 320.5 | 325.5 | 317.0 |
| 2024-01-12 | 8.77 (+0.08) | 2.73 (-0.38) | 0.49 (-0.02) | 53 | 5.51 | -300 | -31.19 | -13 | -1.35 | 962 | 318.0 | 321.0 | 321.0 | 308.0 |
| 2024-01-05 | 8.69 (+0.01) | 3.11 (-0.58) | 0.51 (-0.05) | 27 | 2.2 | -465 | -37.93 | -37 | -3.02 | 1226 | 320.5 | 326.0 | 326.0 | 313.0 |
| 2023-12-29 | 8.68 (+0.24) | 3.69 (-1.1) | 0.56 (+0.05) | 177 | 7.7 | -867 | -37.73 | 34 | 1.48 | 2298 | 325.5 | 323.0 | 331.0 | 314.0 |
| 2023-12-22 | 8.44 (-0.03) | 4.79 (-0.23) | 0.51 (+0.02) | 31 | 2.38 | -178 | -13.65 | 18 | 1.38 | 1304 | 320.5 | 333.5 | 336.5 | 318.0 |
| 2023-12-15 | 8.47 (-0.24) | 5.02 (+0.56) | 0.49 (-0.03) | -275 | -15.36 | 442 | 24.69 | -28 | -1.56 | 1790 | 335.0 | 333.0 | 342.0 | 329.0 |
| 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 | 8.71 (-0.19) | 4.46 (+0.37) | 0.52 (-0.03) | -231 | -11.19 | 295 | 14.29 | -23 | -1.11 | 2065 | 334.5 | 337.0 | 342.5 | 327.5 |
| 2023-12-01 | 8.9 (+0.07) | 4.09 (-0.76) | 0.55 (-0.06) | 203 | 3.85 | -604 | -11.46 | -43 | -0.82 | 5269 | 335.0 | 360.0 | 360.5 | 333.0 |
| 2023-11-24 | 8.83 (+0.23) | 4.85 (+0.68) | 0.61 (-0.05) | 243 | 4.43 | 535 | 9.75 | -44 | -0.8 | 5486 | 360.0 | 363.5 | 364.0 | 349.0 |
| 2023-11-17 | 8.6 (+0.69) | 4.17 (+2.4) | 0.66 (+0.1) | 565 | 5.28 | 1897 | 17.71 | 81 | 0.76 | 10710 | 362.5 | 319.5 | 377.0 | 317.0 |
| 2023-11-10 | 7.91 (+0.45) | 1.77 (+0.48) | 0.56 (+0.16) | 308 | 7.52 | 382 | 9.32 | 128 | 3.12 | 4098 | 317.5 | 315.0 | 332.0 | 306.5 |
| 2023-11-03 | 7.46 (-0.64) | 1.29 (+0.13) | 0.4 (-0.03) | 11 | 0.82 | 99 | 7.41 | -26 | -1.95 | 1336 | 314.0 | 321.5 | 321.5 | 306.5 |
| 2023-10-27 | 8.1 (+0.48) | 1.16 (+0.22) | 0.43 (+0.03) | 368 | 13.96 | 372 | 14.11 | 25 | 0.95 | 2636 | 321.0 | 297.0 | 325.0 | 297.0 |
| 2023-10-20 | 7.62 (+0.16) | 0.94 (+0.01) | 0.4 (0.0) | 100 | 11.93 | 5 | 0.6 | -1 | -0.12 | 838 | 297.5 | 302.0 | 303.0 | 294.0 |
| 2023-10-13 | 7.46 (+0.25) | 0.93 (-0.08) | 0.4 (+0.03) | 122 | 13.68 | -65 | -7.29 | 24 | 2.69 | 892 | 303.0 | 301.0 | 305.0 | 297.5 |
| 2023-10-06 | 7.21 (+0.23) | 1.01 (-0.03) | 0.37 (+0.06) | 237 | 23.26 | -24 | -2.36 | 50 | 4.91 | 1019 | 299.5 | 296.5 | 300.0 | 283.5 |
| 2023-09-28 | 6.98 (+0.1) | 1.04 (+0.01) | 0.31 (0.0) | 86 | 21.66 | 8 | 2.02 | 1 | 0.25 | 397 | 293.0 | 289.0 | 297.0 | 289.0 |
| 2023-09-22 | 6.88 (+0.16) | 1.03 (-0.06) | 0.31 (+0.01) | 135 | 34.7 | -43 | -11.05 | 4 | 1.03 | 389 | 289.5 | 291.5 | 295.5 | 289.0 |
| 2023-09-15 | 6.72 (+0.21) | 1.09 (0.0) | 0.3 (0.0) | 129 | 20.84 | 0 | 0.0 | 0 | 0.0 | 619 | 291.5 | 281.0 | 298.5 | 280.5 |
| 2023-09-08 | 6.51 (-0.11) | 1.09 (0.0) | 0.3 (-0.02) | -107 | -22.38 | -4 | -0.84 | -11 | -2.3 | 478 | 281.0 | 289.0 | 292.0 | 281.0 |
| 2023-09-01 | 6.62 (-0.02) | 1.09 (0.0) | 0.32 (+0.04) | -49 | -7.05 | 0 | 0.0 | 26 | 3.74 | 695 | 287.0 | 276.5 | 292.0 | 273.0 |
| 2023-08-25 | 6.64 (-0.04) | 1.09 (0.0) | 0.28 (-0.01) | -98 | -16.23 | 0 | 0.0 | -1 | -0.17 | 604 | 276.5 | 281.0 | 282.0 | 272.5 |
| 2023-08-18 | 6.68 (-0.35) | 1.09 (-0.04) | 0.29 (-0.03) | -350 | -21.62 | -30 | -1.85 | -25 | -1.54 | 1619 | 278.0 | 289.5 | 290.0 | 269.5 |
| 2023-08-11 | 7.03 (-0.39) | 1.13 (0.0) | 0.32 (-0.04) | -414 | -32.7 | 0 | 0.0 | -36 | -2.84 | 1266 | 294.0 | 308.0 | 311.5 | 290.0 |
| 2023-08-04 | 7.42 (+0.01) | 1.13 (0.0) | 0.36 (-0.02) | 65 | 2.91 | 0 | 0.0 | -14 | -0.63 | 2237 | 307.0 | 312.5 | 328.5 | 301.0 |
| 2023-07-28 | 7.41 (+0.22) | 1.13 (-0.06) | 0.38 (+0.02) | 199 | 12.0 | -45 | -2.71 | 14 | 0.84 | 1659 | 312.0 | 311.0 | 318.0 | 301.5 |
| 2023-07-21 | 7.19 (+0.61) | 1.19 (+0.09) | 0.36 (-0.04) | 209 | 11.88 | 66 | 3.75 | -27 | -1.53 | 1759 | 306.0 | 303.0 | 317.0 | 301.0 |
| 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 | |||
| 2023-07-14 | 6.58 (-0.44) | 1.1 (0.0) | 0.4 (-0.2) | -416 | -13.39 | 0 | 0.0 | -159 | -5.12 | 3107 | 301.5 | 314.0 | 314.0 | 290.0 |
| 2023-07-07 | 7.02 (+0.52) | 1.1 (-0.12) | 0.6 (+0.01) | 423 | 15.31 | -75 | -2.71 | 8 | 0.29 | 2763 | 314.0 | 319.5 | 330.0 | 311.5 |
| 2023-06-30 | 6.5 (+0.14) | 1.22 (0.0) | 0.59 (+0.02) | 159 | 8.36 | 2 | 0.11 | 14 | 0.74 | 1903 | 319.5 | 319.0 | 320.0 | 308.0 |
| 2023-06-21 | 6.36 (-0.13) | 1.22 (+0.01) | 0.57 (-0.08) | -105 | -6.54 | 10 | 0.62 | -56 | -3.49 | 1605 | 320.5 | 325.0 | 330.5 | 318.5 |
| 2023-06-16 | 6.49 (-0.47) | 1.21 (+0.05) | 0.65 (+0.05) | -386 | -5.95 | 41 | 0.63 | 39 | 0.6 | 6484 | 322.5 | 319.5 | 328.5 | 305.0 |
| 2023-06-09 | 6.96 (+0.1) | 1.16 (+0.04) | 0.6 (+0.19) | 81 | 1.45 | 34 | 0.61 | 146 | 2.6 | 5605 | 313.5 | 303.0 | 321.5 | 293.5 |
| 2023-06-02 | 6.86 (+0.05) | 1.12 (+0.05) | 0.41 (+0.06) | 37 | 1.14 | 35 | 1.08 | 52 | 1.6 | 3245 | 301.0 | 289.5 | 304.5 | 287.0 |
| 2023-05-26 | 6.81 (-0.13) | 1.07 (-0.03) | 0.35 (+0.01) | -132 | -7.82 | -21 | -1.24 | 7 | 0.41 | 1688 | 285.0 | 290.0 | 291.5 | 278.5 |
| 2023-05-19 | 6.94 (-0.29) | 1.1 (+0.06) | 0.34 (+0.09) | -91 | -4.31 | 50 | 2.37 | 74 | 3.51 | 2111 | 289.5 | 276.0 | 295.0 | 271.5 |
| 2023-05-12 | 7.23 (-0.17) | 1.04 (+0.02) | 0.25 (-0.04) | -142 | -5.67 | 19 | 0.76 | -35 | -1.4 | 2504 | 277.0 | 286.5 | 293.0 | 272.5 |
| 2023-05-05 | 7.4 (+0.12) | 1.02 (+0.08) | 0.29 (-0.01) | 44 | 4.34 | 62 | 6.12 | -3 | -0.3 | 1013 | 283.5 | 284.0 | 288.5 | 281.0 |
| 2023-04-28 | 7.28 (-0.13) | 0.94 (-0.01) | 0.3 (-0.06) | -241 | -5.53 | -11 | -0.25 | -53 | -1.22 | 4356 | 281.5 | 299.5 | 302.0 | 263.5 |
| 2023-04-21 | 7.41 (-0.55) | 0.95 (+0.31) | 0.36 (-0.02) | -383 | -7.84 | 250 | 5.12 | -16 | -0.33 | 4883 | 299.5 | 300.0 | 313.0 | 293.0 |
| 2023-04-14 | 7.96 (-0.11) | 0.64 (-0.02) | 0.38 (-0.05) | -151 | -3.7 | -21 | -0.51 | -39 | -0.96 | 4079 | 298.0 | 311.0 | 311.5 | 287.0 |
| 2023-04-07 | 8.07 (-0.15) | 0.66 (0.0) | 0.43 (+0.01) | -170 | -10.71 | -1 | -0.06 | 8 | 0.5 | 1588 | 308.0 | 305.0 | 310.0 | 300.5 |
| 2023-03-31 | 8.22 (-0.54) | 0.66 (-0.12) | 0.42 (-0.01) | -467 | -10.31 | -261 | -5.76 | -8 | -0.18 | 4529 | 302.0 | 299.0 | 305.5 | 289.5 |
| 2023-03-24 | 8.76 (-1.86) | 0.78 (-0.44) | 0.43 (+0.02) | -1421 | -17.12 | -347 | -4.18 | 17 | 0.2 | 8298 | 296.5 | 320.5 | 320.5 | 287.5 |
| 2023-03-17 | 10.62 (-1.17) | 1.22 (-0.2) | 0.41 (-0.04) | -911 | -15.45 | -154 | -2.61 | -33 | -0.56 | 5897 | 317.0 | 327.0 | 333.5 | 308.0 |
| 2023-03-10 | 11.79 (-1.73) | 1.42 (-0.37) | 0.45 (-0.04) | -1323 | -19.93 | -293 | -4.41 | -35 | -0.53 | 6639 | 331.5 | 353.0 | 357.5 | 330.5 |
| 2023-03-03 | 13.52 (-0.52) | 1.79 (-0.01) | 0.49 (-0.02) | -367 | -16.56 | -8 | -0.36 | -17 | -0.77 | 2216 | 349.0 | 354.0 | 356.0 | 343.5 |
| 2023-02-24 | 14.04 (+0.22) | 1.8 (-1.0) | 0.51 (-0.17) | 289 | 2.68 | -789 | -7.3 | -129 | -1.19 | 10802 | 352.0 | 354.0 | 369.0 | 332.0 |
| 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 | |||
| 2023-02-17 | 13.82 (-0.46) | 2.8 (-0.35) | 0.68 (-0.07) | -371 | -6.81 | -270 | -4.96 | -53 | -0.97 | 5448 | 350.0 | 359.0 | 367.5 | 331.0 |
| 2023-02-10 | 14.28 (+0.87) | 3.15 (-0.37) | 0.75 (+0.25) | 683 | 6.3 | -296 | -2.73 | 194 | 1.79 | 10842 | 357.0 | 330.5 | 371.0 | 321.0 |
| 2023-02-03 | 13.41 (+0.72) | 3.52 (-1.1) | 0.5 (-0.02) | 563 | 7.1 | -864 | -10.89 | -18 | -0.23 | 7934 | 333.0 | 353.0 | 375.0 | 329.5 |
| 2023-01-17 | 12.69 (-0.34) | 4.62 (+0.11) | 0.52 (-0.07) | -280 | -9.85 | 89 | 3.13 | -50 | -1.76 | 2844 | 345.5 | 350.5 | 353.5 | 340.5 |
| 2023-01-13 | 13.03 (+1.12) | 4.51 (+0.89) | 0.59 (+0.32) | 879 | 10.81 | 702 | 8.63 | 248 | 3.05 | 8135 | 346.5 | 323.0 | 354.0 | 319.0 |
| 2023-01-06 | 11.91 (+0.09) | 3.62 (-0.18) | 0.27 (+0.11) | 79 | 1.88 | -146 | -3.47 | 88 | 2.09 | 4209 | 315.0 | 316.5 | 336.0 | 311.5 |
| 2022-12-30 | 11.82 (+1.21) | 3.8 (-0.49) | 0.16 (-0.11) | 956 | 12.97 | -55 | -0.75 | -84 | -1.14 | 7369 | 321.0 | 302.5 | 335.0 | 300.0 |
| 2022-12-23 | 10.61 (-0.84) | 4.29 (+0.22) | 0.27 (-0.1) | -671 | -11.46 | 171 | 2.92 | -82 | -1.4 | 5853 | 300.5 | 306.0 | 327.0 | 285.5 |
| 2022-12-16 | 11.45 (-1.01) | 4.07 (+0.21) | 0.37 (-0.02) | -799 | -15.13 | 168 | 3.18 | -17 | -0.32 | 5280 | 305.0 | 333.0 | 333.5 | 302.0 |
| 2022-12-09 | 12.46 (-0.6) | 3.86 (+1.29) | 0.39 (+0.04) | -476 | -3.22 | 1009 | 6.82 | 34 | 0.23 | 14799 | 330.0 | 315.0 | 356.0 | 309.5 |
| 2022-12-02 | 13.06 (-0.22) | 2.57 (+0.47) | 0.35 (-0.01) | -166 | -2.38 | 369 | 5.3 | -10 | -0.14 | 6964 | 310.0 | 299.5 | 331.5 | 294.0 |
| 2022-11-25 | 13.28 (-0.87) | 2.1 (+0.1) | 0.36 (+0.02) | -691 | -9.56 | 80 | 1.11 | 15 | 0.21 | 7227 | 300.0 | 291.5 | 314.0 | 286.0 |
| 2022-11-18 | 14.15 (-1.94) | 2.0 (+0.87) | 0.34 (-0.25) | -1660 | -12.21 | 687 | 5.05 | -192 | -1.41 | 13597 | 294.5 | 310.0 | 338.0 | 294.0 |
| 2022-11-11 | 16.09 (-1.59) | 1.13 (+0.24) | 0.59 (-0.12) | -1256 | -21.75 | 185 | 3.2 | -95 | -1.65 | 5774 | 310.0 | 274.5 | 310.0 | 265.0 |
| 2022-11-04 | 17.68 (-0.77) | 0.89 (+0.21) | 0.71 (+0.17) | -608 | -29.04 | 163 | 7.78 | 133 | 6.35 | 2094 | 271.5 | 262.5 | 281.0 | 255.0 |
| 2022-10-28 | 18.45 (-0.06) | 0.68 (-0.01) | 0.54 (+0.15) | -13 | -0.64 | -8 | -0.39 | 120 | 5.88 | 2042 | 256.5 | 276.0 | 276.5 | 249.0 |
| 2022-10-21 | 18.51 (+0.2) | 0.69 (-0.02) | 0.39 (+0.03) | 154 | 8.07 | -13 | -0.68 | 24 | 1.26 | 1908 | 273.0 | 280.0 | 291.0 | 266.5 |
| 2022-10-14 | 18.31 (+0.2) | 0.71 (-0.17) | 0.36 (+0.08) | 150 | 6.03 | -131 | -5.26 | 63 | 2.53 | 2489 | 287.0 | 329.5 | 334.5 | 280.5 |
| 2022-10-07 | 18.11 (-0.12) | 0.88 (+0.08) | 0.28 (+0.11) | -94 | -4.79 | 58 | 2.96 | 82 | 4.18 | 1961 | 339.0 | 330.0 | 350.0 | 322.0 |
| 2022-09-30 | 18.23 (+0.56) | 0.8 (-0.01) | 0.17 (+0.02) | 417 | 16.26 | -3 | -0.12 | 18 | 0.7 | 2564 | 332.5 | 345.0 | 359.5 | 320.5 |
| 2022-09-23 | 17.67 (+0.24) | 0.81 (+0.09) | 0.15 (-0.25) | 129 | 2.71 | 66 | 1.39 | -193 | -4.06 | 4752 | 355.0 | 387.0 | 387.5 | 346.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 17.43 (+0.18) | 0.72 (+0.06) | 0.4 (+0.14) | 148 | 1.78 | 46 | 0.55 | 110 | 1.32 | 8336 | 385.0 | 368.0 | 394.0 | 355.0 |
| 2022-09-08 | 17.25 (+0.69) | 0.66 (-0.17) | 0.26 (0.0) | 517 | 33.27 | -132 | -8.49 | -5 | -0.32 | 1554 | 383.5 | 388.0 | 389.0 | 349.0 |
| 2022-09-02 | 16.56 (+1.2) | 0.83 (-0.09) | 0.26 (-0.14) | 994 | 30.91 | -71 | -2.21 | -106 | -3.3 | 3216 | 388.0 | 365.0 | 396.0 | 354.0 |
| 2022-08-26 | 15.36 (+6.45) | 0.92 (+0.11) | 0.4 (-0.58) | 5011 | 30.16 | 91 | 0.55 | -460 | -2.77 | 16612 | 378.5 | 291.0 | 382.0 | 290.5 |
| 2022-08-19 | 8.91 (+0.91) | 0.81 (+0.08) | 0.98 (+0.09) | 728 | 23.28 | 61 | 1.95 | 73 | 2.33 | 3127 | 292.5 | 257.5 | 294.5 | 257.5 |
| 2022-08-12 | 8.0 (-0.14) | 0.73 (+0.04) | 0.89 (0.0) | -113 | -19.22 | 26 | 4.42 | 2 | 0.34 | 588 | 255.0 | 255.0 | 261.0 | 252.0 |
| 2022-08-05 | 8.14 (+0.02) | 0.69 (-0.07) | 0.89 (0.0) | 28 | 3.53 | -50 | -6.31 | -4 | -0.5 | 793 | 255.0 | 262.5 | 267.0 | 246.0 |
| 2022-07-29 | 8.12 (+0.11) | 0.76 (-0.01) | 0.89 (-0.01) | 74 | 14.83 | -12 | -2.4 | -9 | -1.8 | 499 | 264.0 | 268.5 | 268.5 | 256.5 |
| 2022-07-22 | 8.01 (+0.09) | 0.77 (-0.02) | 0.9 (0.0) | 81 | 8.38 | -10 | -1.03 | 4 | 0.41 | 967 | 265.0 | 256.5 | 271.0 | 253.5 |
| 2022-07-15 | 7.92 (-0.02) | 0.79 (-0.07) | 0.9 (+0.07) | -19 | -1.54 | -60 | -4.87 | 55 | 4.46 | 1233 | 256.5 | 254.5 | 262.0 | 242.0 |
| 2022-07-08 | 7.94 (-0.42) | 0.86 (-0.18) | 0.83 (+0.38) | -321 | -12.64 | -142 | -5.59 | 294 | 11.58 | 2539 | 254.5 | 239.0 | 257.5 | 228.0 |
| 2022-07-01 | 8.36 (-0.02) | 1.04 (+0.03) | 0.45 (-0.27) | -15 | -0.91 | -2 | -0.12 | -206 | -12.53 | 1644 | 239.0 | 266.5 | 274.5 | 236.5 |
| 2022-06-24 | 8.38 (+0.12) | 1.01 (0.0) | 0.72 (-0.12) | 92 | 5.63 | 0 | 0.0 | -94 | -5.75 | 1634 | 263.5 | 278.5 | 279.5 | 258.0 |
| 2022-06-17 | 8.26 (+0.59) | 1.01 (-0.02) | 0.84 (+0.14) | 454 | 23.68 | -14 | -0.73 | 109 | 5.69 | 1917 | 279.5 | 288.0 | 299.5 | 275.5 |
| 2022-06-10 | 7.67 (+0.28) | 1.03 (0.0) | 0.7 (-0.02) | 219 | 9.78 | 0 | 0.0 | -18 | -0.8 | 2239 | 292.0 | 299.5 | 302.0 | 282.5 |
| 2022-06-02 | 7.39 (+0.78) | 1.03 (+0.12) | 0.72 (+0.1) | 603 | 14.66 | 95 | 2.31 | 79 | 1.92 | 4114 | 296.0 | 296.0 | 301.0 | 287.0 |
| 2022-05-27 | 6.61 (+1.13) | 0.91 (+0.06) | 0.62 (+0.08) | 886 | 28.14 | 47 | 1.49 | 64 | 2.03 | 3148 | 292.0 | 275.0 | 293.0 | 275.0 |
| 2022-05-20 | 5.48 (+0.82) | 0.85 (-0.05) | 0.54 (+0.08) | 628 | 15.83 | -45 | -1.13 | 63 | 1.59 | 3968 | 275.0 | 278.0 | 286.0 | 271.5 |
| 2022-05-13 | 4.66 (+0.77) | 0.9 (+0.17) | 0.46 (-0.11) | 611 | 22.42 | 140 | 5.14 | -89 | -3.27 | 2725 | 268.0 | 261.0 | 279.5 | 250.5 |
| 2022-05-06 | 3.89 (+0.64) | 0.73 (+0.01) | 0.57 (-0.07) | 496 | 26.83 | 0 | 0.0 | -55 | -2.97 | 1849 | 264.5 | 248.0 | 274.5 | 246.0 |
| 2022-04-29 | 3.25 (+0.06) | 0.72 (0.0) | 0.64 (-0.08) | 48 | 7.41 | 0 | 0.0 | -64 | -9.88 | 648 | 252.0 | 250.5 | 254.0 | 241.0 |
| 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 | |||
| 2022-04-22 | 3.19 (+0.18) | 0.72 (+0.14) | 0.72 (-0.02) | 137 | 13.48 | 111 | 10.93 | -15 | -1.48 | 1016 | 257.0 | 258.0 | 263.0 | 247.0 |
| 2022-04-15 | 3.01 (+0.4) | 0.58 (+0.16) | 0.74 (0.0) | 315 | 11.44 | 125 | 4.54 | 3 | 0.11 | 2754 | 253.5 | 260.5 | 270.5 | 251.0 |
| 2022-04-08 | 2.61 (0.0) | 0.42 (+0.03) | 0.74 (0.0) | -1 | -0.2 | 29 | 5.85 | 0 | 0.0 | 496 | 253.5 | 259.5 | 261.0 | 248.0 |
| 2022-04-01 | 2.61 (+0.02) | 0.39 (-0.05) | 0.74 (0.0) | 21 | 2.02 | 35 | 3.36 | 0 | 0.0 | 1041 | 259.5 | 250.0 | 259.5 | 245.5 |
| 2022-03-25 | 2.59 (-0.14) | 0.44 (-0.02) | 0.74 (0.0) | -115 | -16.06 | -11 | -1.54 | 0 | 0.0 | 716 | 249.5 | 250.0 | 252.0 | 242.0 |
| 2022-03-18 | 2.73 (-0.03) | 0.46 (+0.08) | 0.74 (-0.03) | -22 | -3.4 | 60 | 9.27 | -25 | -3.86 | 647 | 247.0 | 242.0 | 251.5 | 230.0 |
| 2022-03-11 | 2.76 (+0.04) | 0.38 (-0.05) | 0.77 (0.0) | 31 | 5.12 | -36 | -5.94 | 1 | 0.17 | 606 | 239.0 | 245.0 | 245.0 | 230.5 |
| 2022-03-04 | 2.72 (0.0) | 0.43 (0.0) | 0.77 (0.0) | 6 | 1.94 | 0 | 0.0 | 0 | 0.0 | 309 | 248.0 | 250.0 | 254.0 | 246.5 |
| 2022-02-25 | 2.72 (+0.04) | 0.43 (-0.04) | 0.77 (+0.12) | 25 | 2.15 | -33 | -2.83 | 94 | 8.07 | 1165 | 251.0 | 259.5 | 263.5 | 238.0 |
| 2022-02-18 | 2.68 (-0.07) | 0.47 (-0.01) | 0.65 (+0.03) | -55 | -5.46 | -13 | -1.29 | 19 | 1.88 | 1008 | 259.5 | 268.0 | 270.0 | 256.0 |
| 2022-02-11 | 2.75 (-0.04) | 0.48 (-0.02) | 0.62 (-0.12) | -27 | -2.15 | -8 | -0.64 | -90 | -7.18 | 1254 | 273.0 | 267.0 | 277.0 | 256.0 |
| 2022-01-26 | 2.79 (-0.04) | 0.5 (0.0) | 0.74 (+0.03) | -35 | -3.85 | 0 | 0.0 | 20 | 2.2 | 908 | 265.0 | 263.0 | 276.0 | 259.5 |
| 2022-01-21 | 2.83 (+0.4) | 0.5 (0.0) | 0.71 (-0.08) | 316 | 10.59 | 0 | 0.0 | -59 | -1.98 | 2984 | 265.5 | 281.5 | 287.0 | 265.0 |
| 2022-01-14 | 2.43 (-0.11) | 0.5 (+0.23) | 0.79 (+0.25) | -89 | -2.5 | 175 | 4.91 | 193 | 5.42 | 3562 | 279.5 | 254.0 | 287.0 | 253.5 |
| 2022-01-07 | 2.54 (-0.11) | 0.27 (+0.14) | 0.54 (+0.29) | -83 | -1.65 | 110 | 2.19 | 233 | 4.64 | 5026 | 259.5 | 290.5 | 297.5 | 255.0 |
| 2021-12-30 | 2.65 (+0.02) | 0.13 (+0.13) | 0.25 (+0.25) | 11 | 0.2 | 105 | 1.93 | 194 | 3.57 | 5427 | 290.5 | 255.5 | 298.0 | 255.5 |
| 2021-12-24 | 2.63 () | 0.0 () | 0.0 () | 379 | 6.35 | 0 | 0.0 | -63 | -1.05 | 5973 | 252.5 | 265.0 | 265.0 | 248.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | 12.2 (+0.91) | 2.9 (+0.19) | 0.45 (-0.27) | 436 | 3.33 | 81 | 0.62 | -214 | -1.63 | 13091 | 409.0 | 421.0 | 466.0 | 400.0 |
| 2024-03-29 | 11.29 (+0.88) | 2.71 (-0.49) | 0.72 (-0.2) | 1318 | 5.03 | -389 | -1.48 | -153 | -0.58 | 26204 | 421.0 | 404.0 | 458.0 | 368.0 |
| 2024-02-29 | 10.41 (+1.65) | 3.2 (+0.96) | 0.92 (+0.36) | 1031 | 5.06 | 756 | 3.71 | 279 | 1.37 | 20368 | 406.0 | 328.0 | 415.5 | 310.0 |
| 2024-01-31 | 8.76 (+0.08) | 2.24 (-1.45) | 0.56 (0.0) | -86 | -1.59 | -436 | -8.06 | 4 | 0.07 | 5407 | 327.0 | 326.0 | 339.0 | 308.0 |
| 2023-12-29 | 8.68 (-0.3) | 3.69 (-0.77) | 0.56 (+0.03) | -345 | -4.0 | -608 | -7.04 | 18 | 0.21 | 8635 | 325.5 | 343.0 | 344.0 | 314.0 |
| 2023-11-30 | 8.98 (+0.87) | 4.46 (+3.25) | 0.53 (+0.12) | 1368 | 5.45 | 2569 | 10.23 | 96 | 0.38 | 25119 | 342.5 | 311.5 | 377.0 | 306.5 |
| 2023-10-31 | 8.11 (+1.13) | 1.21 (+0.17) | 0.41 (+0.1) | 836 | 13.95 | 328 | 5.47 | 81 | 1.35 | 5992 | 311.5 | 296.5 | 325.0 | 283.5 |
| 2023-09-28 | 6.98 (+0.37) | 1.04 (-0.05) | 0.31 (0.0) | 247 | 11.62 | -39 | -1.84 | 0 | 0.0 | 2125 | 293.0 | 280.0 | 298.5 | 279.0 |
| 2023-08-31 | 6.61 (-1.27) | 1.09 (-0.04) | 0.31 (-0.11) | -1228 | -24.32 | -30 | -0.59 | -83 | -1.64 | 5049 | 280.0 | 324.0 | 324.0 | 269.5 |
| 2023-07-31 | 7.88 (+1.38) | 1.13 (-0.09) | 0.42 (-0.17) | 793 | 7.61 | -54 | -0.52 | -137 | -1.31 | 10423 | 322.5 | 319.5 | 330.0 | 290.0 |
| 2023-06-30 | 6.5 (-0.34) | 1.22 (+0.15) | 0.59 (+0.21) | -218 | -1.32 | 121 | 0.73 | 169 | 1.02 | 16557 | 319.5 | 291.5 | 330.5 | 290.0 |
| 2023-05-31 | 6.84 (-0.44) | 1.07 (+0.13) | 0.38 (+0.08) | -317 | -3.3 | 111 | 1.16 | 69 | 0.72 | 9605 | 294.0 | 284.0 | 304.5 | 271.5 |
| 2023-04-28 | 7.28 (-0.94) | 0.94 (+0.28) | 0.3 (-0.12) | -945 | -6.34 | 217 | 1.46 | -100 | -0.67 | 14908 | 281.5 | 305.0 | 313.0 | 263.5 |
| 2023-03-31 | 8.22 (-5.82) | 0.66 (-1.14) | 0.42 (-0.09) | -4489 | -16.28 | -1063 | -3.85 | -76 | -0.28 | 27580 | 302.0 | 354.0 | 357.5 | 287.5 |
| 2023-02-24 | 14.04 (+1.01) | 1.8 (-3.15) | 0.51 (-0.04) | 900 | 2.89 | -2479 | -7.97 | -28 | -0.09 | 31115 | 352.0 | 346.0 | 371.0 | 321.0 |
| 2023-01-31 | 13.03 (+1.21) | 4.95 (+1.15) | 0.55 (+0.39) | 942 | 4.93 | 905 | 4.74 | 308 | 1.61 | 19101 | 344.0 | 316.5 | 375.0 | 311.5 |
| 2022-12-30 | 11.82 (-1.53) | 3.8 (+1.33) | 0.16 (-0.22) | -1215 | -3.35 | 1375 | 3.79 | -170 | -0.47 | 36310 | 321.0 | 330.5 | 356.0 | 285.5 |
| 2022-11-30 | 13.35 (-5.04) | 2.47 (+1.76) | 0.38 (-0.17) | -4106 | -12.62 | 1377 | 4.23 | -137 | -0.42 | 32532 | 324.5 | 257.0 | 338.0 | 255.0 |
| 2022-10-31 | 18.39 (+0.16) | 0.71 (-0.09) | 0.55 (+0.38) | 147 | 1.73 | -69 | -0.81 | 298 | 3.5 | 8520 | 260.0 | 330.0 | 350.0 | 249.0 |
| 2022-09-30 | 18.23 (+2.33) | 0.8 (-0.11) | 0.17 (-0.16) | 1728 | 9.44 | -84 | -0.46 | -125 | -0.68 | 18308 | 332.5 | 392.0 | 394.0 | 320.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 15.9 (+7.78) | 0.91 (+0.15) | 0.33 (-0.56) | 6131 | 26.38 | 118 | 0.51 | -440 | -1.89 | 23238 | 395.5 | 262.5 | 396.0 | 246.0 |
| 2022-07-29 | 8.12 (-0.06) | 0.76 (-0.28) | 0.89 (+0.23) | -42 | -0.72 | -224 | -3.85 | 186 | 3.2 | 5814 | 264.0 | 252.0 | 271.0 | 228.0 |
| 2022-06-30 | 8.18 (+1.46) | 1.04 (+0.12) | 0.66 (-0.01) | 1133 | 12.96 | 69 | 0.79 | -14 | -0.16 | 8745 | 250.5 | 287.5 | 302.0 | 250.5 |
| 2022-05-31 | 6.72 (+3.47) | 0.92 (+0.2) | 0.67 (+0.03) | 2698 | 19.38 | 152 | 1.09 | 25 | 0.18 | 13922 | 287.0 | 248.0 | 301.0 | 246.0 |
| 2022-04-29 | 3.25 (+0.69) | 0.72 (+0.36) | 0.64 (-0.1) | 540 | 10.45 | 290 | 5.61 | -76 | -1.47 | 5168 | 252.0 | 249.0 | 270.5 | 241.0 |
| 2022-03-31 | 2.56 (-0.16) | 0.36 (-0.07) | 0.74 (-0.03) | -120 | -3.91 | 23 | 0.75 | -24 | -0.78 | 3068 | 249.0 | 250.0 | 256.0 | 230.0 |
| 2022-02-25 | 2.72 (-0.07) | 0.43 (-0.07) | 0.77 (+0.03) | -57 | -1.66 | -54 | -1.58 | 23 | 0.67 | 3428 | 251.0 | 267.0 | 277.0 | 238.0 |
| 2022-01-26 | 2.79 (+0.14) | 0.5 (+0.37) | 0.74 (+0.49) | 109 | 0.87 | 285 | 2.28 | 387 | 3.1 | 12481 | 265.0 | 290.5 | 297.5 | 253.5 |
| 2021-12-30 | 2.65 () | 0.13 () | 0.25 () | 390 | 3.42 | 105 | 0.92 | 131 | 1.15 | 11401 | 290.5 | 265.0 | 298.0 | 248.0 |
