- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 8.07 (-0.11) | 4.4 (0.0) | 0.44 (0.0) | -87 | -17.19 | 0 | 0.0 | 1 | 0.2 | 506 | 270.5 | 277.0 | 277.5 | 269.0 |
| 2024-05-02 | 8.18 (+0.03) | 4.4 (-0.08) | 0.44 (0.0) | 87 | 20.09 | -61 | -14.09 | -1 | -0.23 | 433 | 274.0 | 273.5 | 274.5 | 271.0 |
| 2024-04-30 | 8.15 (+0.03) | 4.48 (-0.04) | 0.44 (0.0) | 66 | 11.93 | -30 | -5.42 | -2 | -0.36 | 553 | 274.0 | 273.5 | 275.5 | 271.0 |
| 2024-04-29 | 8.12 (-0.15) | 4.52 (-0.09) | 0.44 (-0.01) | 25 | 5.12 | -73 | -14.96 | -7 | -1.43 | 488 | 272.5 | 271.5 | 275.5 | 270.0 |
| 2024-04-26 | 8.27 (+0.11) | 4.61 (-0.18) | 0.45 (+0.03) | 254 | 15.35 | -144 | -8.7 | 21 | 1.27 | 1655 | 271.0 | 268.5 | 277.5 | 265.5 |
| 2024-04-25 | 8.16 (+0.02) | 4.79 (-0.09) | 0.42 (-0.02) | 14 | 1.3 | -75 | -6.94 | -15 | -1.39 | 1081 | 265.5 | 268.0 | 272.5 | 265.0 |
| 2024-04-24 | 8.14 (+0.76) | 4.88 (-0.11) | 0.44 (+0.05) | 612 | 33.74 | -92 | -5.07 | 39 | 2.15 | 1814 | 270.0 | 259.5 | 275.0 | 259.5 |
| 2024-04-23 | 7.38 (+0.1) | 4.99 (-0.29) | 0.39 (-0.01) | 79 | 10.06 | -233 | -29.68 | -6 | -0.76 | 785 | 253.5 | 257.0 | 260.0 | 252.0 |
| 2024-04-22 | 7.28 (-0.15) | 5.28 (+0.2) | 0.4 (-0.04) | -139 | -14.37 | -46 | -4.76 | -33 | -3.41 | 967 | 253.5 | 265.0 | 265.5 | 253.5 |
| 2024-04-19 | 7.43 (-0.5) | 5.08 (-0.1) | 0.44 (-0.06) | -423 | -23.13 | -80 | -4.37 | -50 | -2.73 | 1829 | 263.5 | 271.5 | 275.5 | 258.0 |
| 2024-04-18 | 7.93 (-0.48) | 5.18 (-0.09) | 0.5 (-0.03) | -733 | -40.39 | -72 | -3.97 | -24 | -1.32 | 1815 | 277.0 | 280.0 | 282.0 | 274.5 |
| 2024-04-17 | 8.41 (-0.41) | 5.27 (-0.13) | 0.53 (0.0) | -300 | -16.21 | -109 | -5.89 | -2 | -0.11 | 1851 | 283.0 | 289.5 | 292.5 | 283.0 |
| 2024-04-16 | 8.82 (-0.28) | 5.4 (+0.12) | 0.53 (-0.1) | -169 | -14.33 | 105 | 8.91 | -78 | -6.62 | 1179 | 287.0 | 288.0 | 291.0 | 284.5 |
| 2024-04-15 | 9.1 (-0.24) | 5.28 (+0.02) | 0.63 (-0.02) | -377 | -12.93 | 7 | 0.24 | -11 | -0.38 | 2916 | 290.5 | 295.0 | 295.0 | 282.0 |
| 2024-04-12 | 9.34 (-0.43) | 5.26 (+0.14) | 0.65 (+0.01) | -270 | -17.51 | 116 | 7.52 | 4 | 0.26 | 1542 | 295.5 | 303.0 | 303.0 | 294.5 |
| 2024-04-11 | 9.77 (-0.29) | 5.12 (+0.08) | 0.64 (-0.11) | -302 | -19.61 | 65 | 4.22 | -87 | -5.65 | 1540 | 299.5 | 300.5 | 302.0 | 296.0 |
| 2024-04-10 | 10.06 (+1.59) | 5.04 (+0.1) | 0.75 (+0.2) | 1330 | 37.66 | 84 | 2.38 | 157 | 4.45 | 3532 | 303.0 | 290.0 | 306.0 | 289.0 |
| 2024-04-09 | 8.47 (+0.31) | 4.94 (+0.03) | 0.55 (+0.02) | 224 | 13.69 | 21 | 1.28 | 19 | 1.16 | 1636 | 288.5 | 283.0 | 293.5 | 282.0 |
| 2024-04-08 | 8.16 (-0.17) | 4.91 (-0.06) | 0.53 (0.0) | -146 | -18.89 | -51 | -6.6 | -2 | -0.26 | 773 | 279.5 | 287.5 | 287.5 | 278.5 |
| 2024-04-03 | 8.33 (+0.11) | 4.97 (+0.02) | 0.53 (-0.01) | 105 | 19.2 | 21 | 3.84 | -7 | -1.28 | 547 | 285.5 | 285.0 | 285.5 | 281.0 |
| 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 | |||
| 2024-04-02 | 8.22 (+0.02) | 4.95 (+0.02) | 0.54 (+0.01) | -6 | -0.63 | 12 | 1.27 | 11 | 1.16 | 947 | 285.5 | 292.5 | 292.5 | 285.5 |
| 2024-04-01 | 8.2 (-0.09) | 4.93 (-0.26) | 0.53 (-0.04) | -192 | -13.7 | -206 | -14.7 | -33 | -2.36 | 1401 | 290.5 | 296.0 | 296.0 | 289.5 |
| 2024-03-29 | 8.29 (+0.83) | 5.19 (-0.04) | 0.57 (+0.14) | 605 | 23.61 | -33 | -1.29 | 112 | 4.37 | 2563 | 297.0 | 285.0 | 297.5 | 285.0 |
| 2024-03-28 | 7.46 (-0.32) | 5.23 (+0.01) | 0.43 (+0.01) | -282 | -22.43 | 2 | 0.16 | 12 | 0.95 | 1257 | 284.5 | 290.5 | 290.5 | 284.0 |
| 2024-03-27 | 7.78 (-0.27) | 5.22 (+0.02) | 0.42 (-0.05) | -444 | -28.52 | 23 | 1.48 | -40 | -2.57 | 1557 | 290.0 | 291.0 | 293.5 | 289.0 |
| 2024-03-26 | 8.05 (-0.26) | 5.2 (+0.01) | 0.47 (-0.02) | -352 | -15.91 | 0 | 0.0 | -16 | -0.72 | 2212 | 290.0 | 288.0 | 293.0 | 280.5 |
| 2024-03-25 | 8.31 (-0.22) | 5.19 (+0.13) | 0.49 (+0.1) | -127 | -6.47 | 116 | 5.91 | 82 | 4.18 | 1964 | 285.0 | 284.5 | 289.5 | 282.0 |
| 2024-03-22 | 8.53 (-0.79) | 5.06 (+0.03) | 0.39 (+0.06) | -664 | -33.6 | 16 | 0.81 | 44 | 2.23 | 1976 | 278.5 | 271.0 | 279.0 | 266.0 |
| 2024-03-21 | 9.32 (-0.47) | 5.03 (-0.04) | 0.33 (0.0) | -141 | -20.49 | -33 | -4.8 | 0 | 0.0 | 688 | 267.5 | 268.0 | 273.0 | 266.5 |
| 2024-03-20 | 9.79 (-0.31) | 5.07 (-0.16) | 0.33 (-0.01) | -207 | -28.32 | -129 | -17.65 | -8 | -1.09 | 731 | 265.0 | 271.5 | 271.5 | 265.0 |
| 2024-03-19 | 10.1 (-0.16) | 5.23 (0.0) | 0.34 (-0.01) | -414 | -45.85 | 0 | 0.0 | -5 | -0.55 | 903 | 268.5 | 273.5 | 274.0 | 268.0 |
| 2024-03-18 | 10.26 (-0.04) | 5.23 (0.0) | 0.35 (+0.01) | -29 | -4.18 | 0 | 0.0 | 6 | 0.86 | 694 | 274.0 | 272.0 | 275.0 | 265.0 |
| 2024-03-15 | 10.3 (-0.16) | 5.23 (-0.01) | 0.34 (0.0) | -121 | -20.2 | 0 | 0.0 | 3 | 0.5 | 599 | 270.0 | 271.5 | 274.5 | 269.5 |
| 2024-03-14 | 10.46 (-0.15) | 5.24 (+0.01) | 0.34 (+0.01) | -88 | -11.2 | 0 | 0.0 | 1 | 0.13 | 786 | 271.5 | 277.5 | 277.5 | 270.5 |
| 2024-03-13 | 10.61 (+0.08) | 5.23 (+0.01) | 0.33 (-0.06) | 75 | 6.43 | 10 | 0.86 | -45 | -3.86 | 1167 | 277.5 | 285.0 | 285.0 | 275.0 |
| 2024-03-12 | 10.53 (-0.19) | 5.22 (+0.1) | 0.39 (-0.12) | -152 | -17.43 | 86 | 9.86 | -101 | -11.58 | 872 | 283.0 | 283.0 | 287.0 | 281.5 |
| 2024-03-11 | 10.72 (-0.38) | 5.12 (0.0) | 0.51 (-0.03) | -203 | -25.83 | 0 | 0.0 | -18 | -2.29 | 786 | 280.0 | 282.0 | 287.0 | 279.5 |
| 2024-03-08 | 11.1 (-0.04) | 5.12 (+0.01) | 0.54 (-0.01) | 34 | 2.26 | 6 | 0.4 | -14 | -0.93 | 1504 | 280.5 | 292.0 | 293.0 | 277.5 |
| 2024-03-07 | 11.14 (-0.08) | 5.11 (-0.19) | 0.55 (-0.01) | 135 | 9.82 | -157 | -11.42 | -8 | -0.58 | 1375 | 290.5 | 294.5 | 298.5 | 289.5 |
| 2024-03-06 | 11.22 (+0.39) | 5.3 (-0.03) | 0.56 (-0.02) | 378 | 17.28 | -22 | -1.01 | -12 | -0.55 | 2187 | 294.5 | 308.0 | 308.0 | 294.0 |
| 2024-03-05 | 10.83 (+0.06) | 5.33 (+0.04) | 0.58 (-0.01) | 127 | 6.81 | 28 | 1.5 | -7 | -0.38 | 1864 | 308.0 | 317.5 | 317.5 | 304.5 |
| 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 | |||
| 2024-03-04 | 10.77 (+0.23) | 5.29 (+0.02) | 0.59 (-0.05) | 381 | 18.8 | 21 | 1.04 | -40 | -1.97 | 2027 | 312.0 | 319.0 | 320.0 | 309.5 |
| 2024-03-01 | 10.54 (+0.02) | 5.27 (+0.1) | 0.64 (-0.08) | 214 | 10.68 | 83 | 4.14 | -66 | -3.29 | 2004 | 315.0 | 320.0 | 320.0 | 313.0 |
| 2024-02-29 | 10.52 (+0.99) | 5.17 (+0.05) | 0.72 (+0.15) | 807 | 27.47 | 40 | 1.36 | 121 | 4.12 | 2938 | 314.0 | 306.0 | 316.0 | 301.5 |
| 2024-02-27 | 9.53 (+0.57) | 5.12 (+0.01) | 0.57 (-0.08) | 465 | 20.85 | 11 | 0.49 | -67 | -3.0 | 2230 | 303.0 | 310.0 | 310.0 | 297.0 |
| 2024-02-26 | 8.96 (+0.51) | 5.11 (+0.01) | 0.65 (+0.02) | 419 | 13.27 | 1 | 0.03 | 16 | 0.51 | 3158 | 307.0 | 303.0 | 311.5 | 300.5 |
| 2024-02-23 | 8.45 (+0.04) | 5.1 (+0.33) | 0.63 (+0.02) | 52 | 1.7 | 266 | 8.68 | 14 | 0.46 | 3064 | 297.0 | 297.0 | 307.5 | 297.0 |
| 2024-02-22 | 8.41 (-0.12) | 4.77 (+0.12) | 0.61 (-0.04) | 141 | 9.6 | 100 | 6.81 | -32 | -2.18 | 1468 | 295.0 | 298.5 | 299.0 | 294.5 |
| 2024-02-21 | 8.53 (+0.28) | 4.65 (0.0) | 0.65 (-0.01) | 282 | 24.06 | 1 | 0.09 | -5 | -0.43 | 1172 | 295.5 | 296.5 | 297.0 | 291.0 |
| 2024-02-20 | 8.25 (+0.48) | 4.65 (+0.14) | 0.66 (-0.1) | 383 | 20.22 | 114 | 6.02 | -77 | -4.07 | 1894 | 295.5 | 296.0 | 298.0 | 293.5 |
| 2024-02-19 | 7.77 (+0.45) | 4.51 (+0.42) | 0.76 (-0.05) | 521 | 13.45 | 343 | 8.86 | -47 | -1.21 | 3873 | 297.5 | 293.5 | 301.0 | 291.0 |
| 2024-02-16 | 7.32 (+1.46) | 4.09 (+0.14) | 0.81 (+0.13) | 1113 | 31.48 | 111 | 3.14 | 112 | 3.17 | 3536 | 288.0 | 275.0 | 293.0 | 271.5 |
| 2024-02-15 | 5.86 (+0.8) | 3.95 (0.0) | 0.68 (+0.11) | 612 | 32.62 | 0 | 0.0 | 82 | 4.37 | 1876 | 274.0 | 266.5 | 275.0 | 264.5 |
| 2024-02-05 | 5.06 (-0.17) | 3.95 (+0.01) | 0.57 (0.0) | -117 | -16.86 | 3 | 0.43 | -1 | -0.14 | 694 | 260.5 | 260.0 | 264.5 | 259.0 |
| 2024-02-02 | 5.23 (+0.06) | 3.94 (-0.05) | 0.57 (0.0) | 4 | 0.57 | -40 | -5.7 | 1 | 0.14 | 702 | 261.5 | 261.0 | 263.0 | 260.0 |
| 2024-02-01 | 5.17 (-0.07) | 3.99 (-0.03) | 0.57 (-0.01) | 5 | 0.89 | -19 | -3.37 | -2 | -0.36 | 563 | 257.5 | 258.5 | 260.0 | 256.5 |
| 2024-01-31 | 5.24 (+0.11) | 4.02 (-0.29) | 0.58 (0.0) | 112 | 10.71 | -239 | -22.85 | -2 | -0.19 | 1046 | 257.0 | 261.5 | 263.5 | 256.0 |
| 2024-01-30 | 5.13 (+0.44) | 4.31 (-0.41) | 0.58 (-0.02) | 374 | 29.82 | -331 | -26.4 | -14 | -1.12 | 1254 | 260.5 | 261.0 | 263.0 | 258.0 |
| 2024-01-29 | 4.69 (+0.01) | 4.72 (-0.35) | 0.6 (+0.02) | 46 | 4.5 | -283 | -27.69 | 11 | 1.08 | 1022 | 261.5 | 263.5 | 265.5 | 260.5 |
| 2024-01-26 | 4.68 (-0.29) | 5.07 (-0.45) | 0.58 (+0.01) | -639 | -13.9 | -365 | -7.94 | 7 | 0.15 | 4597 | 263.0 | 276.5 | 281.0 | 262.0 |
| 2024-01-25 | 4.97 (-0.03) | 5.52 (+0.04) | 0.57 (0.0) | -170 | -13.19 | 24 | 1.86 | 1 | 0.08 | 1289 | 267.5 | 266.0 | 273.0 | 265.5 |
| 2024-01-24 | 5.0 (-0.23) | 5.48 (-0.18) | 0.57 (-0.01) | -230 | -22.22 | -140 | -13.53 | -5 | -0.48 | 1035 | 264.0 | 267.5 | 271.5 | 263.0 |
| 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 | |||
| 2024-01-23 | 5.23 (-0.09) | 5.66 (-0.04) | 0.58 (+0.03) | -66 | -7.0 | -26 | -2.76 | 21 | 2.23 | 943 | 266.0 | 265.5 | 269.5 | 263.0 |
| 2024-01-22 | 5.32 (+0.18) | 5.7 (-0.81) | 0.55 (0.0) | 210 | 15.36 | -400 | -29.26 | -2 | -0.15 | 1367 | 263.0 | 262.0 | 264.5 | 259.5 |
| 2024-01-19 | 5.14 (-0.31) | 6.51 (-1.02) | 0.55 (-0.01) | -349 | -10.84 | -832 | -25.83 | -4 | -0.12 | 3221 | 262.0 | 275.5 | 276.5 | 257.5 |
| 2024-01-18 | 5.45 (+0.31) | 7.53 (-0.03) | 0.56 (+0.01) | 279 | 21.15 | -11 | -0.83 | 6 | 0.45 | 1319 | 271.5 | 275.5 | 280.0 | 270.0 |
| 2024-01-17 | 5.14 (-0.27) | 7.56 (-0.14) | 0.55 (-0.01) | -38 | -3.91 | -118 | -12.15 | -10 | -1.03 | 971 | 275.5 | 278.5 | 283.5 | 275.0 |
| 2024-01-16 | 5.41 (-0.68) | 7.7 (-0.01) | 0.56 (-0.09) | -365 | -14.81 | -5 | -0.2 | -69 | -2.8 | 2465 | 280.5 | 291.0 | 291.0 | 279.0 |
| 2024-01-15 | 6.09 (-0.04) | 7.71 (-0.1) | 0.65 (0.0) | -35 | -4.56 | -87 | -11.34 | -2 | -0.26 | 767 | 293.0 | 296.0 | 296.0 | 290.0 |
| 2024-01-12 | 6.13 (-0.49) | 7.81 (0.0) | 0.65 (-0.05) | -543 | -37.24 | 7 | 0.48 | -40 | -2.74 | 1458 | 292.0 | 301.5 | 302.0 | 292.0 |
| 2024-01-11 | 6.62 (-0.18) | 7.81 (+0.5) | 0.7 (-0.08) | -254 | -14.92 | 404 | 23.74 | -61 | -3.58 | 1702 | 299.0 | 300.5 | 303.5 | 297.5 |
| 2024-01-10 | 6.8 (+0.25) | 7.31 (+0.18) | 0.78 (+0.19) | 177 | 8.4 | 137 | 6.51 | 151 | 7.17 | 2106 | 300.0 | 292.0 | 300.0 | 289.5 |
| 2024-01-09 | 6.55 (-0.14) | 7.13 (+0.12) | 0.59 (-0.01) | -120 | -9.29 | 105 | 8.13 | -7 | -0.54 | 1292 | 290.0 | 298.0 | 298.0 | 288.0 |
| 2024-01-08 | 6.69 (-0.27) | 7.01 (+0.04) | 0.6 (+0.06) | -207 | -9.19 | 24 | 1.07 | 45 | 2.0 | 2253 | 292.5 | 296.0 | 304.0 | 292.0 |
| 2024-01-05 | 6.96 (-0.53) | 6.97 (+0.07) | 0.54 (-0.02) | -486 | -24.1 | 59 | 2.93 | -16 | -0.79 | 2017 | 293.0 | 296.0 | 298.0 | 288.5 |
| 2024-01-04 | 7.49 (-0.47) | 6.9 (-0.26) | 0.56 (-0.05) | -358 | -9.65 | -208 | -5.61 | -36 | -0.97 | 3708 | 295.5 | 305.5 | 312.0 | 292.0 |
| 2024-01-03 | 7.96 (-0.47) | 7.16 (+0.19) | 0.61 (-0.06) | -417 | -15.59 | 157 | 5.87 | -51 | -1.91 | 2674 | 306.0 | 306.0 | 307.5 | 300.0 |
| 2024-01-02 | 8.43 (-0.42) | 6.97 (+0.2) | 0.67 (-0.06) | -295 | -10.11 | 163 | 5.59 | -53 | -1.82 | 2917 | 309.0 | 313.5 | 314.0 | 305.0 |
| 2023-12-29 | 8.85 (+0.43) | 6.77 (+0.42) | 0.73 (-0.28) | 473 | 7.99 | 343 | 5.8 | -225 | -3.8 | 5918 | 314.0 | 320.0 | 322.5 | 312.0 |
| 2023-12-28 | 8.42 (+0.8) | 6.35 (+0.83) | 1.01 (-0.02) | 573 | 5.86 | 674 | 6.9 | -10 | -0.1 | 9770 | 319.0 | 307.0 | 323.5 | 303.0 |
| 2023-12-27 | 7.62 (+1.12) | 5.52 (+0.66) | 1.03 (+0.34) | 895 | 15.85 | 530 | 9.39 | 272 | 4.82 | 5645 | 302.5 | 289.0 | 304.0 | 284.0 |
| 2023-12-26 | 6.5 (-0.21) | 4.86 (+0.1) | 0.69 (-0.01) | -149 | -18.53 | 78 | 9.7 | -7 | -0.87 | 804 | 284.5 | 288.0 | 288.0 | 283.5 |
| 2023-12-25 | 6.71 (-0.31) | 4.76 (+0.08) | 0.7 (-0.07) | -140 | -12.49 | 68 | 6.07 | -54 | -4.82 | 1121 | 285.5 | 289.0 | 290.0 | 282.0 |
| 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 | |||
| 2023-12-22 | 7.02 (-0.73) | 4.68 (+0.24) | 0.77 (-0.09) | -462 | -19.57 | 197 | 8.34 | -75 | -3.18 | 2361 | 285.5 | 292.0 | 293.0 | 281.5 |
| 2023-12-21 | 7.75 (+0.38) | 4.44 (+0.46) | 0.86 (+0.05) | 322 | 11.25 | 369 | 12.89 | 42 | 1.47 | 2862 | 288.0 | 278.5 | 288.5 | 277.0 |
| 2023-12-20 | 7.37 (+1.92) | 3.98 (+0.14) | 0.81 (+0.17) | 1563 | 40.27 | 116 | 2.99 | 130 | 3.35 | 3881 | 281.5 | 268.5 | 284.0 | 268.5 |
| 2023-12-19 | 5.45 (-0.08) | 3.84 (+0.01) | 0.64 (-0.01) | 103 | 12.76 | 7 | 0.87 | -7 | -0.87 | 807 | 267.0 | 268.0 | 269.5 | 266.0 |
| 2023-12-18 | 5.53 (-0.23) | 3.83 (+0.03) | 0.65 (-0.04) | -239 | -30.72 | 22 | 2.83 | -27 | -3.47 | 778 | 266.0 | 274.0 | 274.0 | 265.0 |
| 2023-12-15 | 5.76 (+0.38) | 3.8 (0.0) | 0.69 (-0.01) | 309 | 38.58 | 0 | 0.0 | -9 | -1.12 | 801 | 272.0 | 273.5 | 277.0 | 271.5 |
| 2023-12-14 | 5.38 (-0.29) | 3.8 (0.0) | 0.7 (0.0) | -278 | -18.86 | 0 | 0.0 | -4 | -0.27 | 1474 | 271.0 | 277.0 | 279.0 | 268.5 |
| 2023-12-13 | 5.67 (+0.07) | 3.8 (-0.08) | 0.7 (+0.02) | 54 | 7.61 | -64 | -9.01 | 21 | 2.96 | 710 | 274.5 | 275.0 | 277.5 | 273.0 |
| 2023-12-12 | 5.6 (-0.33) | 3.88 (0.0) | 0.68 (-0.04) | -97 | -12.68 | 4 | 0.52 | -36 | -4.71 | 765 | 272.5 | 277.5 | 279.0 | 271.5 |
| 2023-12-11 | 5.93 (-0.12) | 3.88 (+0.02) | 0.72 (-0.02) | -96 | -16.16 | 15 | 2.53 | -13 | -2.19 | 594 | 275.5 | 281.0 | 281.0 | 273.5 |
| 2023-12-08 | 6.05 (+0.78) | 3.86 (+0.07) | 0.74 (-0.02) | 635 | 33.74 | 51 | 2.71 | -15 | -0.8 | 1882 | 277.0 | 272.5 | 279.5 | 272.5 |
| 2023-12-07 | 5.27 (-0.67) | 3.79 (+0.05) | 0.76 (-0.06) | -579 | -28.61 | 50 | 2.47 | -49 | -2.42 | 2024 | 268.5 | 279.0 | 280.5 | 268.5 |
| 2023-12-06 | 5.94 (+0.08) | 3.74 (+0.07) | 0.82 (-0.02) | 70 | 6.34 | 50 | 4.53 | -17 | -1.54 | 1104 | 278.5 | 282.0 | 284.5 | 278.5 |
| 2023-12-05 | 5.86 (-1.06) | 3.67 (+0.06) | 0.84 (-0.08) | -637 | -35.04 | 50 | 2.75 | -69 | -3.8 | 1818 | 277.5 | 285.0 | 286.5 | 277.5 |
| 2023-12-04 | 6.92 (+0.6) | 3.61 (+0.08) | 0.92 (+0.15) | 530 | 27.39 | 63 | 3.26 | 129 | 6.67 | 1935 | 285.5 | 280.0 | 286.5 | 279.5 |
| 2023-12-01 | 6.32 (-0.17) | 3.53 (+0.03) | 0.77 (-0.01) | -96 | -9.75 | 25 | 2.54 | -15 | -1.52 | 985 | 277.5 | 282.0 | 283.0 | 277.5 |
| 2023-11-30 | 6.49 (-0.19) | 3.5 (+0.06) | 0.78 (-0.05) | -71 | -3.3 | 50 | 2.32 | -36 | -1.67 | 2152 | 280.5 | 280.5 | 286.5 | 277.0 |
| 2023-11-29 | 6.68 (+0.42) | 3.44 (0.0) | 0.83 (+0.02) | 347 | 27.3 | 0 | 0.0 | 11 | 0.87 | 1271 | 278.0 | 273.0 | 278.5 | 273.0 |
| 2023-11-28 | 6.26 (+0.42) | 3.44 (0.0) | 0.81 (+0.03) | 324 | 31.36 | 0 | 0.0 | 32 | 3.1 | 1033 | 272.5 | 266.0 | 272.5 | 266.0 |
| 2023-11-27 | 5.84 (-0.03) | 3.44 (0.0) | 0.78 (-0.16) | -60 | -3.64 | 0 | 0.0 | -131 | -7.94 | 1650 | 264.5 | 275.5 | 276.0 | 264.0 |
| 2023-11-24 | 5.87 (+0.01) | 3.44 (0.0) | 0.94 (-0.03) | -20 | -0.67 | 0 | 0.0 | -25 | -0.84 | 2973 | 275.5 | 274.0 | 284.0 | 273.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-23 | 5.86 (-0.34) | 3.44 (+0.24) | 0.97 (-0.03) | -305 | -4.34 | 193 | 2.75 | -28 | -0.4 | 7024 | 272.0 | 278.5 | 290.0 | 272.0 |
| 2023-11-22 | 6.2 (+0.17) | 3.2 (+0.21) | 1.0 (-0.03) | 79 | 3.59 | 170 | 7.72 | -20 | -0.91 | 2202 | 271.0 | 266.5 | 276.0 | 266.0 |
| 2023-11-21 | 6.03 (-0.25) | 2.99 (0.0) | 1.03 (+0.14) | -262 | -20.63 | 0 | 0.0 | 111 | 8.74 | 1270 | 267.0 | 269.5 | 270.0 | 264.5 |
| 2023-11-20 | 6.28 (+0.05) | 2.99 (0.0) | 0.89 (0.0) | 23 | 1.13 | 0 | 0.0 | 0 | 0.0 | 2028 | 266.0 | 268.5 | 273.5 | 265.5 |
| 2023-11-17 | 6.23 (-0.24) | 2.99 (0.0) | 0.89 (+0.11) | -219 | -7.36 | 5 | 0.17 | 89 | 2.99 | 2976 | 267.0 | 266.0 | 274.0 | 263.0 |
| 2023-11-16 | 6.47 (+0.02) | 2.99 (0.0) | 0.78 (+0.02) | -26 | -1.33 | 0 | 0.0 | 11 | 0.56 | 1955 | 263.5 | 262.0 | 266.5 | 258.5 |
| 2023-11-15 | 6.45 (+0.47) | 2.99 (0.0) | 0.76 (+0.01) | 373 | 16.82 | 0 | 0.0 | 12 | 0.54 | 2217 | 260.5 | 259.0 | 264.5 | 256.5 |
| 2023-11-14 | 5.98 (-0.51) | 2.99 (-0.21) | 0.75 (-0.07) | -432 | -22.26 | -168 | -8.66 | -52 | -2.68 | 1941 | 257.0 | 261.0 | 265.5 | 257.0 |
| 2023-11-13 | 6.49 (+0.52) | 3.2 (+0.01) | 0.82 (+0.09) | 428 | 21.53 | 0 | 0.0 | 70 | 3.52 | 1988 | 261.5 | 259.0 | 262.0 | 254.5 |
| 2023-11-10 | 5.97 (-0.12) | 3.19 (0.0) | 0.73 (0.0) | -118 | -9.35 | 0 | 0.0 | 1 | 0.08 | 1262 | 255.0 | 253.5 | 259.0 | 252.0 |
| 2023-11-09 | 6.09 (+0.12) | 3.19 (0.0) | 0.73 (-0.06) | 74 | 4.2 | 0 | 0.0 | -47 | -2.66 | 1764 | 257.0 | 256.0 | 258.0 | 246.5 |
| 2023-11-08 | 5.97 (+0.36) | 3.19 (0.0) | 0.79 (+0.02) | 354 | 27.79 | 0 | 0.0 | 13 | 1.02 | 1274 | 255.0 | 255.0 | 257.0 | 252.0 |
| 2023-11-07 | 5.61 (-0.09) | 3.19 (0.0) | 0.77 (+0.05) | -100 | -6.51 | 0 | 0.0 | 37 | 2.41 | 1535 | 253.0 | 253.0 | 259.5 | 250.5 |
| 2023-11-06 | 5.7 (+0.85) | 3.19 (0.0) | 0.72 (+0.08) | 630 | 48.99 | 0 | 0.0 | 68 | 5.29 | 1286 | 253.5 | 249.5 | 254.5 | 249.5 |
| 2023-11-03 | 4.85 (-0.53) | 3.19 (0.0) | 0.64 (0.0) | -147 | -26.82 | 3 | 0.55 | 2 | 0.36 | 548 | 246.0 | 253.0 | 253.0 | 245.5 |
| 2023-11-02 | 5.38 (-0.1) | 3.19 (+0.01) | 0.64 (-0.01) | -95 | -12.73 | 5 | 0.67 | -15 | -2.01 | 746 | 250.5 | 252.0 | 252.0 | 246.5 |
| 2023-11-01 | 5.48 (+0.37) | 3.18 (0.0) | 0.65 (+0.01) | 316 | 35.11 | 0 | 0.0 | 8 | 0.89 | 900 | 247.5 | 243.5 | 250.5 | 243.0 |
| 2023-10-31 | 5.11 (-0.12) | 3.18 (0.0) | 0.64 (0.0) | -142 | -15.8 | 0 | 0.0 | 3 | 0.33 | 899 | 240.5 | 250.0 | 252.0 | 240.0 |
| 2023-10-30 | 5.23 (+0.38) | 3.18 (0.0) | 0.64 (+0.01) | 395 | 38.42 | 2 | 0.19 | 12 | 1.17 | 1028 | 247.0 | 240.0 | 250.5 | 240.0 |
| 2023-10-27 | 4.85 (-0.55) | 3.18 (0.0) | 0.63 (-0.01) | -431 | -51.31 | 4 | 0.48 | -13 | -1.55 | 840 | 240.5 | 247.0 | 247.0 | 240.5 |
| 2023-10-26 | 5.4 (-0.63) | 3.18 (-0.06) | 0.64 (-0.02) | -532 | -37.86 | 17 | 1.21 | -13 | -0.93 | 1405 | 244.0 | 246.0 | 249.5 | 244.0 |
| 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 | |||
| 2023-10-25 | 6.03 (+1.36) | 3.24 (+0.01) | 0.66 (+0.06) | 1117 | 48.84 | 4 | 0.17 | 45 | 1.97 | 2287 | 251.0 | 240.0 | 255.0 | 240.0 |
| 2023-10-24 | 4.67 (0.0) | 3.23 (0.0) | 0.6 (-0.01) | -4 | -1.02 | 1 | 0.26 | -7 | -1.79 | 391 | 237.5 | 237.0 | 240.0 | 236.0 |
| 2023-10-23 | 4.67 (-0.16) | 3.23 (+0.05) | 0.61 (-0.02) | -151 | -27.96 | 38 | 7.04 | -18 | -3.33 | 540 | 236.5 | 239.5 | 242.5 | 236.0 |
| 2023-10-20 | 4.83 (-0.12) | 3.18 (+0.05) | 0.63 (-0.03) | -153 | -24.36 | 40 | 6.37 | -23 | -3.66 | 628 | 241.5 | 241.0 | 241.5 | 236.0 |
| 2023-10-19 | 4.95 (-0.23) | 3.13 (+0.05) | 0.66 (-0.06) | -198 | -18.86 | 44 | 4.19 | -44 | -4.19 | 1050 | 242.0 | 246.0 | 249.0 | 238.5 |
| 2023-10-18 | 5.18 (-0.19) | 3.08 (+0.02) | 0.72 (-0.06) | -178 | -16.57 | 17 | 1.58 | -53 | -4.93 | 1074 | 246.5 | 253.5 | 253.5 | 245.0 |
| 2023-10-17 | 5.37 (+0.17) | 3.06 (+0.06) | 0.78 (+0.03) | 99 | 8.81 | 45 | 4.0 | 24 | 2.14 | 1124 | 251.0 | 250.5 | 256.0 | 249.5 |
| 2023-10-16 | 5.2 (-0.65) | 3.0 (0.0) | 0.75 (-0.03) | -452 | -33.33 | 0 | 0.0 | -23 | -1.7 | 1356 | 248.0 | 250.5 | 255.5 | 248.0 |
| 2023-10-13 | 5.85 (+0.14) | 3.0 (+0.12) | 0.78 (+0.06) | 88 | 2.11 | 101 | 2.42 | 50 | 1.2 | 4174 | 252.0 | 247.0 | 262.0 | 245.5 |
| 2023-10-12 | 5.71 (-0.33) | 2.88 (0.0) | 0.72 (+0.02) | -246 | -42.2 | 0 | 0.0 | 12 | 2.06 | 583 | 245.0 | 249.0 | 249.5 | 244.0 |
| 2023-10-11 | 6.04 (-0.32) | 2.88 (+0.09) | 0.7 (-0.04) | -233 | -26.72 | 70 | 8.03 | -34 | -3.9 | 872 | 245.5 | 254.5 | 254.5 | 245.5 |
| 2023-10-06 | 6.36 (+0.43) | 2.79 (+0.44) | 0.74 (+0.02) | 324 | 20.81 | 357 | 22.93 | 20 | 1.28 | 1557 | 251.0 | 247.5 | 254.0 | 246.5 |
| 2023-10-05 | 5.93 (+0.85) | 2.35 (+0.08) | 0.72 (+0.04) | 715 | 49.38 | 70 | 4.83 | 30 | 2.07 | 1448 | 247.5 | 236.0 | 248.5 | 236.0 |
| 2023-10-04 | 5.08 (-0.18) | 2.27 (+0.02) | 0.68 (-0.07) | -189 | -16.25 | 11 | 0.95 | -55 | -4.73 | 1163 | 235.0 | 238.0 | 240.5 | 232.0 |
| 2023-10-03 | 5.26 (-0.07) | 2.25 (+0.01) | 0.75 (-0.03) | -15 | -2.91 | 11 | 2.13 | -20 | -3.88 | 516 | 241.0 | 244.5 | 247.5 | 241.0 |
| 2023-10-02 | 5.33 (-0.18) | 2.24 (+0.09) | 0.78 (-0.04) | -274 | -37.03 | 69 | 9.32 | -34 | -4.59 | 740 | 244.5 | 250.0 | 251.5 | 243.5 |
| 2023-09-28 | 5.51 (-0.11) | 2.15 (+0.13) | 0.82 (-0.05) | -133 | -8.12 | 111 | 6.78 | -46 | -2.81 | 1638 | 246.0 | 252.5 | 255.0 | 246.0 |
| 2023-09-27 | 5.62 (+0.25) | 2.02 (+0.22) | 0.87 (+0.01) | 161 | 8.76 | 177 | 9.63 | 14 | 0.76 | 1838 | 248.5 | 239.0 | 252.0 | 238.0 |
| 2023-09-26 | 5.37 (-0.09) | 1.8 (0.0) | 0.86 (+0.14) | -101 | -19.96 | 0 | 0.0 | 111 | 21.94 | 506 | 241.0 | 242.5 | 246.0 | 239.0 |
| 2023-09-25 | 5.46 (+0.02) | 1.8 (0.0) | 0.72 (+0.02) | -32 | -5.14 | 0 | 0.0 | 19 | 3.05 | 622 | 244.5 | 241.0 | 247.5 | 241.0 |
| 2023-09-22 | 5.44 (-0.08) | 1.8 (0.0) | 0.7 (0.0) | -27 | -6.98 | 0 | 0.0 | -3 | -0.78 | 387 | 240.5 | 238.0 | 241.5 | 237.0 |
| 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 | |||
| 2023-09-21 | 5.52 (+0.05) | 1.8 (+0.1) | 0.7 (-0.02) | 39 | 5.47 | 82 | 11.5 | -14 | -1.96 | 713 | 240.0 | 240.5 | 242.0 | 237.5 |
| 2023-09-20 | 5.47 (+0.17) | 1.7 (+0.04) | 0.72 (-0.1) | 83 | 6.8 | 28 | 2.3 | -83 | -6.8 | 1220 | 240.0 | 248.0 | 251.0 | 239.0 |
| 2023-09-19 | 5.3 (-0.42) | 1.66 (+0.12) | 0.82 (-0.04) | -440 | -27.19 | 96 | 5.93 | -33 | -2.04 | 1618 | 248.0 | 255.0 | 255.0 | 247.0 |
| 2023-09-18 | 5.72 (-0.36) | 1.54 (+0.13) | 0.86 (+0.07) | -441 | -22.09 | 111 | 5.56 | 58 | 2.91 | 1996 | 249.0 | 249.0 | 253.0 | 246.0 |
| 2023-09-15 | 6.08 (-0.23) | 1.41 (+0.5) | 0.79 (+0.12) | -225 | -7.17 | 401 | 12.79 | 98 | 3.12 | 3136 | 249.0 | 243.0 | 255.5 | 242.5 |
| 2023-09-14 | 6.31 (-0.24) | 0.91 (0.0) | 0.67 (+0.01) | 22 | 2.87 | 0 | 0.0 | 6 | 0.78 | 766 | 240.5 | 243.0 | 245.0 | 240.0 |
| 2023-09-13 | 6.55 (-0.01) | 0.91 (0.0) | 0.66 (-0.01) | 39 | 3.1 | 0 | 0.0 | -9 | -0.72 | 1257 | 242.5 | 240.0 | 243.0 | 238.0 |
| 2023-09-12 | 6.56 (+0.29) | 0.91 (0.0) | 0.67 (+0.04) | 233 | 10.86 | 0 | 0.0 | 33 | 1.54 | 2146 | 241.5 | 235.0 | 245.0 | 232.5 |
| 2023-09-11 | 6.27 (-0.04) | 0.91 (0.0) | 0.63 (-0.01) | -51 | -5.49 | 0 | 0.0 | -4 | -0.43 | 929 | 232.0 | 236.0 | 239.0 | 231.5 |
| 2023-09-08 | 6.31 (-0.02) | 0.91 (0.0) | 0.64 (-0.03) | 33 | 2.82 | 0 | 0.0 | -23 | -1.97 | 1169 | 236.0 | 233.5 | 236.5 | 230.0 |
| 2023-09-07 | 6.33 (-0.13) | 0.91 (0.0) | 0.67 (+0.01) | -76 | -3.63 | 0 | 0.0 | 1 | 0.05 | 2092 | 236.5 | 235.0 | 244.5 | 235.0 |
| 2023-09-06 | 6.46 (-0.01) | 0.91 (+0.06) | 0.66 (-0.01) | 58 | 6.33 | 50 | 5.46 | -7 | -0.76 | 916 | 238.0 | 238.0 | 241.0 | 235.5 |
| 2023-09-05 | 6.47 (+0.22) | 0.85 (0.0) | 0.67 (0.0) | 96 | 8.47 | 0 | 0.0 | 1 | 0.09 | 1133 | 237.0 | 235.0 | 239.5 | 233.5 |
| 2023-09-04 | 6.25 (-0.89) | 0.85 (0.0) | 0.67 (-0.16) | -901 | -29.06 | 0 | 0.0 | -128 | -4.13 | 3101 | 236.5 | 241.0 | 241.5 | 231.5 |
| 2023-09-01 | 7.14 (+0.38) | 0.85 (+0.19) | 0.83 (+0.39) | 282 | 8.15 | 157 | 4.54 | 316 | 9.13 | 3460 | 238.0 | 223.0 | 241.5 | 223.0 |
| 2023-08-31 | 6.76 (+0.05) | 0.66 (0.0) | 0.44 (+0.01) | -11 | -0.98 | 0 | 0.0 | 3 | 0.27 | 1128 | 222.5 | 221.5 | 227.0 | 221.5 |
| 2023-08-30 | 6.71 (+0.03) | 0.66 (0.0) | 0.43 (0.0) | 68 | 5.03 | 0 | 0.0 | 1 | 0.07 | 1353 | 221.5 | 223.0 | 224.0 | 219.0 |
| 2023-08-29 | 6.68 (+0.2) | 0.66 (0.0) | 0.43 (+0.02) | 100 | 11.67 | 0 | 0.0 | 15 | 1.75 | 857 | 221.0 | 214.5 | 221.0 | 214.0 |
| 2023-08-28 | 6.48 (-0.33) | 0.66 (0.0) | 0.41 (+0.01) | -280 | -19.43 | 0 | 0.0 | 14 | 0.97 | 1441 | 216.0 | 212.0 | 223.0 | 210.5 |
| 2023-08-25 | 6.81 (+0.06) | 0.66 (0.0) | 0.4 (0.0) | 68 | 18.38 | 0 | 0.0 | -1 | -0.27 | 370 | 210.5 | 212.0 | 215.0 | 210.5 |
| 2023-08-24 | 6.75 (+0.01) | 0.66 (0.0) | 0.4 (0.0) | 13 | 2.73 | 0 | 0.0 | -1 | -0.21 | 477 | 213.0 | 214.5 | 218.5 | 212.5 |
| 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 | |||
| 2023-08-23 | 6.74 (-0.03) | 0.66 (0.0) | 0.4 (+0.01) | 91 | 23.7 | 0 | 0.0 | 3 | 0.78 | 384 | 213.5 | 210.5 | 213.5 | 210.0 |
| 2023-08-22 | 6.77 (-0.1) | 0.66 (0.0) | 0.39 (-0.01) | -72 | -18.0 | 0 | 0.0 | -1 | -0.25 | 400 | 210.5 | 215.5 | 217.0 | 210.0 |
| 2023-08-21 | 6.87 (-0.08) | 0.66 (0.0) | 0.4 (0.0) | 55 | 14.75 | 0 | 0.0 | -5 | -1.34 | 373 | 213.5 | 213.0 | 216.5 | 212.0 |
| 2023-08-18 | 6.95 (-0.18) | 0.66 (0.0) | 0.4 (-0.01) | -127 | -25.66 | 0 | 0.0 | -6 | -1.21 | 495 | 215.0 | 220.0 | 222.0 | 214.0 |
| 2023-08-17 | 7.13 (+0.09) | 0.66 (0.0) | 0.41 (+0.01) | 89 | 10.41 | 0 | 0.0 | 6 | 0.7 | 855 | 220.0 | 212.0 | 222.0 | 210.0 |
| 2023-08-16 | 7.04 (+0.28) | 0.66 (0.0) | 0.4 (0.0) | 220 | 27.74 | 0 | 0.0 | -2 | -0.25 | 793 | 214.5 | 211.0 | 216.0 | 208.0 |
| 2023-08-15 | 6.76 (-0.06) | 0.66 (+0.07) | 0.4 (-0.01) | -75 | -6.82 | 50 | 4.55 | -1 | -0.09 | 1100 | 212.5 | 218.5 | 221.0 | 211.5 |
| 2023-08-14 | 6.82 (+0.15) | 0.59 (+0.06) | 0.41 (-0.01) | 140 | 10.77 | 50 | 3.85 | -12 | -0.92 | 1300 | 217.0 | 214.0 | 217.5 | 210.0 |
| 2023-08-11 | 6.67 (-0.12) | 0.53 (0.0) | 0.42 (-0.03) | -7 | -0.95 | 0 | 0.0 | -23 | -3.12 | 738 | 221.5 | 223.5 | 225.5 | 220.5 |
| 2023-08-10 | 6.79 (+0.2) | 0.53 (0.0) | 0.45 (0.0) | 158 | 15.25 | 0 | 0.0 | -4 | -0.39 | 1036 | 223.0 | 222.5 | 227.0 | 219.0 |
| 2023-08-09 | 6.59 (-0.02) | 0.53 (-0.12) | 0.45 (-0.02) | 67 | 7.64 | -93 | -10.6 | -9 | -1.03 | 877 | 224.5 | 228.0 | 231.5 | 223.0 |
| 2023-08-08 | 6.61 (+0.44) | 0.65 (-0.18) | 0.47 (-0.02) | 402 | 19.8 | -150 | -7.39 | -22 | -1.08 | 2030 | 228.5 | 235.0 | 235.5 | 220.5 |
| 2023-08-07 | 6.17 (+0.13) | 0.83 (0.0) | 0.49 (0.0) | 102 | 20.52 | 0 | 0.0 | 0 | 0.0 | 497 | 236.5 | 237.0 | 238.5 | 235.5 |
| 2023-08-04 | 6.04 (-0.22) | 0.83 (0.0) | 0.49 (-0.02) | -167 | -18.47 | 0 | 0.0 | -11 | -1.22 | 904 | 239.0 | 237.5 | 239.0 | 234.0 |
| 2023-08-02 | 6.26 (+0.19) | 0.83 (0.0) | 0.51 (-0.02) | 139 | 11.01 | 0 | 0.0 | -22 | -1.74 | 1263 | 239.0 | 247.5 | 247.5 | 238.0 |
| 2023-08-01 | 6.07 (+0.14) | 0.83 (-0.37) | 0.53 (0.0) | 57 | 4.83 | -300 | -25.4 | -1 | -0.08 | 1181 | 247.5 | 246.5 | 251.5 | 244.5 |
| 2023-07-31 | 5.93 (-0.59) | 1.2 (0.0) | 0.53 (-0.03) | -260 | -22.85 | 0 | 0.0 | -21 | -1.85 | 1138 | 246.5 | 257.0 | 257.0 | 245.0 |
| 2023-07-28 | 6.52 (+0.14) | 1.2 (0.0) | 0.56 (+0.01) | 111 | 7.1 | 0 | 0.0 | 7 | 0.45 | 1564 | 253.0 | 246.0 | 254.5 | 244.5 |
| 2023-07-27 | 6.38 (+0.13) | 1.2 (0.0) | 0.55 (+0.03) | 112 | 4.22 | 0 | 0.0 | 26 | 0.98 | 2654 | 248.5 | 236.0 | 252.0 | 234.5 |
| 2023-07-26 | 6.25 (+0.02) | 1.2 (0.0) | 0.52 (-0.01) | -20 | -1.5 | 0 | 0.0 | -12 | -0.9 | 1329 | 233.5 | 241.0 | 241.0 | 233.5 |
| 2023-07-25 | 6.23 (+0.2) | 1.2 (-0.13) | 0.53 (0.0) | 176 | 16.24 | -100 | -9.23 | 3 | 0.28 | 1084 | 240.0 | 241.5 | 244.5 | 239.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-24 | 6.03 (+0.38) | 1.33 (-0.12) | 0.53 (-0.01) | 308 | 22.85 | -100 | -7.42 | -9 | -0.67 | 1348 | 240.0 | 243.0 | 243.5 | 237.0 |
| 2023-07-21 | 5.65 (+0.3) | 1.45 (-0.1) | 0.54 (-0.01) | 224 | 16.28 | -80 | -5.81 | -9 | -0.65 | 1376 | 243.5 | 244.0 | 247.5 | 240.0 |
| 2023-07-20 | 5.35 (-0.15) | 1.55 (-0.01) | 0.55 (0.0) | -124 | -14.3 | -14 | -1.61 | 0 | 0.0 | 867 | 248.5 | 253.0 | 253.0 | 248.0 |
| 2023-07-19 | 5.5 (+0.09) | 1.56 (-0.04) | 0.55 (0.0) | 44 | 4.11 | -30 | -2.8 | -2 | -0.19 | 1071 | 251.0 | 250.5 | 256.5 | 249.5 |
| 2023-07-18 | 5.41 (-0.17) | 1.6 (-0.03) | 0.55 (-0.02) | -77 | -8.47 | -20 | -2.2 | -11 | -1.21 | 909 | 250.0 | 253.0 | 254.0 | 249.0 |
| 2023-07-17 | 5.58 (+0.05) | 1.63 (-0.01) | 0.57 (-0.01) | 36 | 2.12 | -10 | -0.59 | -10 | -0.59 | 1701 | 253.0 | 256.5 | 256.5 | 248.5 |
| 2023-07-14 | 5.53 (+0.21) | 1.64 (-0.21) | 0.58 (0.0) | 187 | 16.08 | -170 | -14.62 | 1 | 0.09 | 1163 | 257.5 | 256.5 | 259.0 | 253.0 |
| 2023-07-13 | 5.32 (+0.63) | 1.85 (0.0) | 0.58 (0.0) | 403 | 19.14 | 0 | 0.0 | -3 | -0.14 | 2105 | 252.5 | 255.0 | 258.5 | 248.0 |
| 2023-07-12 | 4.69 (-0.17) | 1.85 (-0.05) | 0.58 (-0.03) | -195 | -13.82 | -44 | -3.12 | -18 | -1.28 | 1411 | 255.0 | 264.0 | 264.0 | 254.0 |
| 2023-07-11 | 4.86 (+0.32) | 1.9 (-0.3) | 0.61 (+0.01) | 226 | 22.35 | -243 | -24.04 | 2 | 0.2 | 1011 | 263.5 | 261.0 | 264.0 | 258.0 |
| 2023-07-10 | 4.54 (-0.05) | 2.2 (0.0) | 0.6 (-0.06) | -145 | -7.61 | 1 | 0.05 | -47 | -2.47 | 1905 | 258.0 | 271.5 | 271.5 | 257.0 |
| 2023-07-07 | 4.59 (-0.05) | 2.2 (-0.01) | 0.66 (-0.08) | -246 | -16.85 | -9 | -0.62 | -61 | -4.18 | 1460 | 271.5 | 279.5 | 280.0 | 270.0 |
| 2023-07-06 | 4.64 (-0.08) | 2.21 (-0.02) | 0.74 (-0.09) | -245 | -20.05 | -15 | -1.23 | -78 | -6.38 | 1222 | 281.0 | 287.0 | 288.5 | 280.0 |
| 2023-07-05 | 4.72 (+0.01) | 2.23 (0.0) | 0.83 (+0.02) | 86 | 7.29 | -1 | -0.08 | 21 | 1.78 | 1180 | 287.0 | 286.5 | 291.5 | 285.0 |
| 2023-07-04 | 4.71 (-1.3) | 2.23 (-0.02) | 0.81 (-0.05) | -1054 | -53.86 | 1 | 0.05 | -43 | -2.2 | 1957 | 285.0 | 293.0 | 293.0 | 285.0 |
| 2023-07-03 | 6.01 (+0.51) | 2.25 (0.0) | 0.86 (+0.12) | 385 | 24.55 | -2 | -0.13 | 102 | 6.51 | 1568 | 298.0 | 295.0 | 299.0 | 293.5 |
| 2023-06-30 | 5.5 (-0.43) | 2.25 (0.0) | 0.74 (-0.02) | -202 | -24.02 | -1 | -0.12 | -18 | -2.14 | 841 | 293.5 | 296.0 | 298.0 | 293.0 |
| 2023-06-29 | 5.93 (-0.21) | 2.25 (-0.01) | 0.76 (-0.03) | -164 | -13.34 | -2 | -0.16 | -22 | -1.79 | 1229 | 296.0 | 300.0 | 301.0 | 295.5 |
| 2023-06-28 | 6.14 (+0.25) | 2.26 (0.0) | 0.79 (+0.03) | 210 | 18.28 | 0 | 0.0 | 24 | 2.09 | 1149 | 297.0 | 295.0 | 298.5 | 293.5 |
| 2023-06-27 | 5.89 (+0.09) | 2.26 (0.0) | 0.76 (+0.05) | 30 | 2.11 | 0 | 0.0 | 41 | 2.89 | 1420 | 292.0 | 287.5 | 298.0 | 286.5 |
| 2023-06-26 | 5.8 (-0.37) | 2.26 (0.0) | 0.71 (-0.01) | -288 | -31.65 | 0 | 0.0 | -10 | -1.1 | 910 | 289.0 | 296.0 | 296.0 | 289.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-21 | 6.17 (+0.04) | 2.26 (0.0) | 0.72 (0.0) | 40 | 4.83 | 0 | 0.0 | -3 | -0.36 | 829 | 296.0 | 295.0 | 298.0 | 292.0 |
| 2023-06-20 | 6.13 (-0.48) | 2.26 (0.0) | 0.72 (-0.04) | -402 | -34.54 | 0 | 0.0 | -32 | -2.75 | 1164 | 294.0 | 299.0 | 303.0 | 294.0 |
| 2023-06-19 | 6.61 (+0.16) | 2.26 (0.0) | 0.76 (+0.07) | 147 | 4.76 | 0 | 0.0 | 58 | 1.88 | 3090 | 297.5 | 291.5 | 305.0 | 289.0 |
| 2023-06-16 | 6.45 (-0.31) | 2.26 (0.0) | 0.69 (-0.01) | -137 | -18.56 | 0 | 0.0 | -10 | -1.36 | 738 | 290.5 | 297.0 | 297.0 | 290.0 |
| 2023-06-15 | 6.76 (+0.07) | 2.26 (-0.05) | 0.7 (0.0) | 216 | 25.17 | -44 | -5.13 | 7 | 0.82 | 858 | 294.5 | 293.0 | 296.0 | 292.0 |
| 2023-06-14 | 6.69 (-0.37) | 2.31 (0.0) | 0.7 (-0.03) | -167 | -15.06 | 0 | 0.0 | -27 | -2.43 | 1109 | 292.0 | 295.0 | 298.5 | 291.0 |
| 2023-06-13 | 7.06 (+0.36) | 2.31 (0.0) | 0.73 (+0.05) | 314 | 23.21 | 0 | 0.0 | 39 | 2.88 | 1353 | 295.0 | 290.5 | 295.0 | 290.0 |
| 2023-06-12 | 6.7 (+0.23) | 2.31 (-0.13) | 0.68 (+0.02) | 192 | 15.2 | -103 | -8.16 | 20 | 1.58 | 1263 | 288.5 | 284.5 | 291.5 | 280.5 |
| 2023-06-09 | 6.47 (-0.07) | 2.44 (-0.3) | 0.66 (0.0) | 65 | 7.8 | -241 | -28.93 | -3 | -0.36 | 833 | 284.0 | 283.0 | 285.0 | 282.0 |
| 2023-06-08 | 6.54 (-0.35) | 2.74 (-0.3) | 0.66 (-0.03) | -310 | -19.29 | -245 | -15.25 | -23 | -1.43 | 1607 | 281.0 | 287.5 | 288.5 | 280.0 |
| 2023-06-07 | 6.89 (+0.74) | 3.04 (-0.26) | 0.69 (+0.02) | 534 | 31.82 | -208 | -12.4 | 17 | 1.01 | 1678 | 287.5 | 286.0 | 291.5 | 283.5 |
| 2023-06-06 | 6.15 (-0.93) | 3.3 (-0.29) | 0.67 (-0.02) | -903 | -35.22 | -238 | -9.28 | -19 | -0.74 | 2564 | 283.5 | 295.0 | 295.5 | 283.0 |
| 2023-06-05 | 7.08 (-0.24) | 3.59 (-0.13) | 0.69 (-0.01) | -240 | -13.53 | -107 | -6.03 | -10 | -0.56 | 1774 | 295.0 | 302.0 | 303.0 | 295.0 |
| 2023-06-02 | 7.32 (-0.11) | 3.72 (0.0) | 0.7 (-0.01) | -147 | -14.19 | 0 | 0.0 | -3 | -0.29 | 1036 | 304.0 | 310.0 | 310.0 | 303.5 |
| 2023-06-01 | 7.43 (+0.16) | 3.72 (-0.12) | 0.71 (+0.01) | 102 | 10.62 | -95 | -9.9 | 2 | 0.21 | 960 | 307.0 | 304.0 | 307.5 | 301.0 |
| 2023-05-31 | 7.27 (+0.21) | 3.84 (-0.05) | 0.7 (-0.01) | 205 | 21.18 | -45 | -4.65 | -3 | -0.31 | 968 | 304.0 | 303.0 | 307.0 | 303.0 |
| 2023-05-30 | 7.06 (+0.01) | 3.89 (-0.04) | 0.71 (-0.01) | -17 | -1.19 | -36 | -2.51 | -12 | -0.84 | 1433 | 303.5 | 303.5 | 308.5 | 301.0 |
| 2023-05-29 | 7.05 (+0.51) | 3.93 (-0.01) | 0.72 (+0.04) | 404 | 20.9 | 0 | 0.0 | 36 | 1.86 | 1933 | 303.0 | 299.0 | 306.5 | 298.0 |
| 2023-05-26 | 6.54 (+0.05) | 3.94 (+0.01) | 0.68 (0.0) | 93 | 6.84 | 0 | 0.0 | -6 | -0.44 | 1359 | 295.5 | 300.0 | 302.0 | 295.0 |
| 2023-05-25 | 6.49 (-0.25) | 3.93 (-0.01) | 0.68 (-0.01) | -215 | -13.29 | 0 | 0.0 | -8 | -0.49 | 1618 | 294.0 | 298.5 | 302.5 | 294.0 |
| 2023-05-24 | 6.74 (+0.16) | 3.94 (0.0) | 0.69 (-0.01) | 145 | 15.34 | 0 | 0.0 | -3 | -0.32 | 945 | 295.0 | 291.0 | 296.0 | 288.0 |
| 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 | |||
| 2023-05-23 | 6.58 (+0.13) | 3.94 (0.0) | 0.7 (-0.03) | 98 | 9.2 | 0 | 0.0 | -27 | -2.54 | 1065 | 292.5 | 292.0 | 296.0 | 288.5 |
| 2023-05-22 | 6.45 (-0.38) | 3.94 (-0.21) | 0.73 (-0.01) | -226 | -14.71 | -60 | -3.91 | 12 | 0.78 | 1536 | 291.0 | 287.0 | 294.0 | 284.0 |
| 2023-05-19 | 6.83 (+0.1) | 4.15 (0.0) | 0.74 (-0.07) | 74 | 7.48 | 0 | 0.0 | -50 | -5.06 | 989 | 285.5 | 289.5 | 290.0 | 283.5 |
| 2023-05-18 | 6.73 (+0.13) | 4.15 (0.0) | 0.81 (+0.01) | 123 | 7.49 | 0 | 0.0 | 3 | 0.18 | 1643 | 286.5 | 291.0 | 291.0 | 285.0 |
| 2023-05-17 | 6.6 (+0.36) | 4.15 (-0.16) | 0.8 (+0.05) | 279 | 14.69 | -118 | -6.21 | 43 | 2.26 | 1899 | 286.0 | 281.0 | 288.0 | 277.0 |
| 2023-05-16 | 6.24 (-0.03) | 4.31 (+0.01) | 0.75 (-0.04) | 59 | 2.55 | 0 | 0.0 | -30 | -1.3 | 2314 | 280.0 | 291.0 | 292.0 | 280.0 |
| 2023-05-15 | 6.27 (+0.48) | 4.3 (-0.47) | 0.79 (-0.08) | 295 | 8.75 | -372 | -11.03 | -61 | -1.81 | 3373 | 285.0 | 296.5 | 299.5 | 283.5 |
| 2023-05-12 | 5.79 (+0.3) | 4.77 (-0.36) | 0.87 (+0.24) | 182 | 5.82 | -275 | -8.79 | 188 | 6.01 | 3127 | 301.0 | 284.0 | 301.0 | 278.5 |
| 2023-05-11 | 5.49 (-0.55) | 5.13 (-0.1) | 0.63 (-0.03) | -436 | -20.99 | -76 | -3.66 | -27 | -1.3 | 2077 | 290.5 | 303.5 | 303.5 | 290.0 |
| 2023-05-10 | 6.04 (-0.6) | 5.23 (-0.04) | 0.66 (-0.07) | -486 | -23.01 | -34 | -1.61 | -58 | -2.75 | 2112 | 300.5 | 310.5 | 311.0 | 299.0 |
| 2023-05-09 | 6.64 (-0.61) | 5.27 (-0.01) | 0.73 (-0.07) | -572 | -28.86 | -7 | -0.35 | -48 | -2.42 | 1982 | 310.0 | 321.0 | 321.0 | 308.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 8.07 (-0.2) | 4.4 (-0.21) | 0.44 (-0.01) | 91 | 4.59 | -164 | -8.27 | -9 | -0.45 | 1982 | 270.5 | 271.5 | 277.5 | 269.0 |
| 2024-04-26 | 8.27 (+0.84) | 4.61 (-0.47) | 0.45 (+0.01) | 820 | 13.01 | -590 | -9.36 | 6 | 0.1 | 6303 | 271.0 | 265.0 | 277.5 | 252.0 |
| 2024-04-19 | 7.43 (-1.91) | 5.08 (-0.18) | 0.44 (-0.21) | -2002 | -20.87 | -149 | -1.55 | -165 | -1.72 | 9593 | 263.5 | 295.0 | 295.0 | 258.0 |
| 2024-04-12 | 9.34 (+1.01) | 5.26 (+0.29) | 0.65 (+0.12) | 836 | 9.26 | 235 | 2.6 | 91 | 1.01 | 9024 | 295.5 | 287.5 | 306.0 | 278.5 |
| 2024-04-03 | 8.33 (+0.04) | 4.97 (-0.22) | 0.53 (-0.04) | -93 | -3.21 | -173 | -5.97 | -29 | -1.0 | 2896 | 285.5 | 296.0 | 296.0 | 281.0 |
| 2024-03-29 | 8.29 (-0.24) | 5.19 (+0.13) | 0.57 (+0.18) | -600 | -6.28 | 108 | 1.13 | 150 | 1.57 | 9555 | 297.0 | 284.5 | 297.5 | 280.5 |
| 2024-03-22 | 8.53 (-1.77) | 5.06 (-0.17) | 0.39 (+0.05) | -1455 | -29.14 | -146 | -2.92 | 37 | 0.74 | 4993 | 278.5 | 272.0 | 279.0 | 265.0 |
| 2024-03-15 | 10.3 (-0.8) | 5.23 (+0.11) | 0.34 (-0.2) | -489 | -11.61 | 96 | 2.28 | -160 | -3.8 | 4212 | 270.0 | 282.0 | 287.0 | 269.5 |
| 2024-03-08 | 11.1 (+0.56) | 5.12 (-0.15) | 0.54 (-0.1) | 1055 | 11.78 | -124 | -1.38 | -81 | -0.9 | 8959 | 280.5 | 319.0 | 320.0 | 277.5 |
| 2024-03-01 | 10.54 (+2.09) | 5.27 (+0.17) | 0.64 (+0.01) | 1905 | 18.44 | 135 | 1.31 | 4 | 0.04 | 10331 | 315.0 | 303.0 | 320.0 | 297.0 |
| 2024-02-23 | 8.45 (+1.13) | 5.1 (+1.01) | 0.63 (-0.18) | 1379 | 12.02 | 824 | 7.18 | -147 | -1.28 | 11472 | 297.0 | 293.5 | 307.5 | 291.0 |
| 2024-02-16 | 7.32 (+2.26) | 4.09 (+0.14) | 0.81 (+0.24) | 1725 | 31.87 | 111 | 2.05 | 194 | 3.58 | 5413 | 288.0 | 266.5 | 293.0 | 264.5 |
| 2024-02-05 | 5.06 (-0.17) | 3.95 (+0.01) | 0.57 (0.0) | -117 | -16.86 | 3 | 0.43 | -1 | -0.14 | 694 | 260.5 | 260.0 | 264.5 | 259.0 |
| 2024-02-02 | 5.23 (+0.55) | 3.94 (-1.13) | 0.57 (-0.01) | 541 | 11.79 | -912 | -19.87 | -6 | -0.13 | 4589 | 261.5 | 263.5 | 265.5 | 256.0 |
| 2024-01-26 | 4.68 (-0.46) | 5.07 (-1.44) | 0.58 (+0.03) | -895 | -9.69 | -907 | -9.82 | 22 | 0.24 | 9232 | 263.0 | 262.0 | 281.0 | 259.5 |
| 2024-01-19 | 5.14 (-0.99) | 6.51 (-1.3) | 0.55 (-0.1) | -508 | -5.81 | -1053 | -12.04 | -79 | -0.9 | 8745 | 262.0 | 296.0 | 296.0 | 257.5 |
| 2024-01-12 | 6.13 (-0.83) | 7.81 (+0.84) | 0.65 (+0.11) | -947 | -10.75 | 677 | 7.68 | 88 | 1.0 | 8812 | 292.0 | 296.0 | 304.0 | 288.0 |
| 2024-01-05 | 6.96 (-1.89) | 6.97 (+0.2) | 0.54 (-0.19) | -1556 | -13.75 | 171 | 1.51 | -156 | -1.38 | 11318 | 293.0 | 313.5 | 314.0 | 288.5 |
| 2023-12-29 | 8.85 (+1.83) | 6.77 (+2.09) | 0.73 (-0.04) | 1652 | 7.1 | 1693 | 7.28 | -24 | -0.1 | 23259 | 314.0 | 289.0 | 323.5 | 282.0 |
| 2023-12-22 | 7.02 (+1.26) | 4.68 (+0.88) | 0.77 (+0.08) | 1287 | 12.04 | 711 | 6.65 | 63 | 0.59 | 10691 | 285.5 | 274.0 | 293.0 | 265.0 |
| 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 | |||
| 2023-12-15 | 5.76 (-0.29) | 3.8 (-0.06) | 0.69 (-0.05) | -108 | -2.49 | -45 | -1.04 | -41 | -0.94 | 4346 | 272.0 | 281.0 | 281.0 | 268.5 |
| 2023-12-08 | 6.05 (-0.27) | 3.86 (+0.33) | 0.74 (-0.03) | 19 | 0.22 | 264 | 3.01 | -21 | -0.24 | 8765 | 277.0 | 280.0 | 286.5 | 268.5 |
| 2023-12-01 | 6.32 (+0.45) | 3.53 (+0.09) | 0.77 (-0.17) | 444 | 6.26 | 75 | 1.06 | -139 | -1.96 | 7094 | 277.5 | 275.5 | 286.5 | 264.0 |
| 2023-11-24 | 5.87 (-0.36) | 3.44 (+0.45) | 0.94 (+0.05) | -485 | -3.13 | 363 | 2.34 | 38 | 0.25 | 15499 | 275.5 | 268.5 | 290.0 | 264.5 |
| 2023-11-17 | 6.23 (+0.26) | 2.99 (-0.2) | 0.89 (+0.16) | 124 | 1.12 | -163 | -1.47 | 130 | 1.17 | 11078 | 267.0 | 259.0 | 274.0 | 254.5 |
| 2023-11-10 | 5.97 (+1.12) | 3.19 (0.0) | 0.73 (+0.09) | 840 | 11.79 | 0 | 0.0 | 72 | 1.01 | 7124 | 255.0 | 249.5 | 259.5 | 246.5 |
| 2023-11-03 | 4.85 (0.0) | 3.19 (+0.01) | 0.64 (+0.01) | 327 | 7.93 | 10 | 0.24 | 10 | 0.24 | 4123 | 246.0 | 240.0 | 253.0 | 240.0 |
| 2023-10-27 | 4.85 (+0.02) | 3.18 (0.0) | 0.63 (0.0) | -1 | -0.02 | 64 | 1.17 | -6 | -0.11 | 5465 | 240.5 | 239.5 | 255.0 | 236.0 |
| 2023-10-20 | 4.83 (-1.02) | 3.18 (+0.18) | 0.63 (-0.15) | -882 | -16.85 | 146 | 2.79 | -119 | -2.27 | 5234 | 241.5 | 250.5 | 256.0 | 236.0 |
| 2023-10-13 | 5.85 (-0.51) | 3.0 (+0.21) | 0.78 (+0.04) | -391 | -6.94 | 171 | 3.04 | 28 | 0.5 | 5630 | 252.0 | 254.5 | 262.0 | 244.0 |
| 2023-10-06 | 6.36 (+0.85) | 2.79 (+0.64) | 0.74 (-0.08) | 561 | 10.34 | 518 | 9.55 | -59 | -1.09 | 5426 | 251.0 | 250.0 | 254.0 | 232.0 |
| 2023-09-28 | 5.51 (+0.07) | 2.15 (+0.35) | 0.82 (+0.12) | -105 | -2.28 | 288 | 6.25 | 98 | 2.13 | 4606 | 246.0 | 241.0 | 255.0 | 238.0 |
| 2023-09-22 | 5.44 (-0.64) | 1.8 (+0.39) | 0.7 (-0.09) | -786 | -13.24 | 317 | 5.34 | -75 | -1.26 | 5936 | 240.5 | 249.0 | 255.0 | 237.0 |
| 2023-09-15 | 6.08 (-0.23) | 1.41 (+0.5) | 0.79 (+0.15) | 18 | 0.22 | 401 | 4.87 | 124 | 1.51 | 8236 | 249.0 | 236.0 | 255.5 | 231.5 |
| 2023-09-08 | 6.31 (-0.83) | 0.91 (+0.06) | 0.64 (-0.19) | -790 | -9.39 | 50 | 0.59 | -156 | -1.85 | 8413 | 236.0 | 241.0 | 244.5 | 230.0 |
| 2023-09-01 | 7.14 (+0.33) | 0.85 (+0.19) | 0.83 (+0.43) | 159 | 1.93 | 157 | 1.9 | 349 | 4.23 | 8242 | 238.0 | 212.0 | 241.5 | 210.5 |
| 2023-08-25 | 6.81 (-0.14) | 0.66 (0.0) | 0.4 (0.0) | 155 | 7.72 | 0 | 0.0 | -5 | -0.25 | 2007 | 210.5 | 213.0 | 218.5 | 210.0 |
| 2023-08-18 | 6.95 (+0.28) | 0.66 (+0.13) | 0.4 (-0.02) | 247 | 5.43 | 100 | 2.2 | -15 | -0.33 | 4545 | 215.0 | 214.0 | 222.0 | 208.0 |
| 2023-08-11 | 6.67 (+0.63) | 0.53 (-0.3) | 0.42 (-0.07) | 722 | 13.94 | -243 | -4.69 | -58 | -1.12 | 5180 | 221.5 | 237.0 | 238.5 | 219.0 |
| 2023-08-04 | 6.04 (-0.48) | 0.83 (-0.37) | 0.49 (-0.07) | -231 | -5.15 | -300 | -6.68 | -55 | -1.23 | 4489 | 239.0 | 257.0 | 257.0 | 234.0 |
| 2023-07-28 | 6.52 (+0.87) | 1.2 (-0.25) | 0.56 (+0.02) | 687 | 8.61 | -200 | -2.51 | 15 | 0.19 | 7981 | 253.0 | 243.0 | 254.5 | 233.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-21 | 5.65 (+0.12) | 1.45 (-0.19) | 0.54 (-0.04) | 103 | 1.74 | -154 | -2.6 | -32 | -0.54 | 5926 | 243.5 | 256.5 | 256.5 | 240.0 |
| 2023-07-14 | 5.53 (+0.94) | 1.64 (-0.56) | 0.58 (-0.08) | 476 | 6.27 | -456 | -6.0 | -65 | -0.86 | 7596 | 257.5 | 271.5 | 271.5 | 248.0 |
| 2023-07-07 | 4.59 (-0.91) | 2.2 (-0.05) | 0.66 (-0.08) | -1074 | -14.54 | -26 | -0.35 | -59 | -0.8 | 7389 | 271.5 | 295.0 | 299.0 | 270.0 |
| 2023-06-30 | 5.5 (-0.67) | 2.25 (-0.01) | 0.74 (+0.02) | -414 | -7.46 | -3 | -0.05 | 15 | 0.27 | 5551 | 293.5 | 296.0 | 301.0 | 286.5 |
| 2023-06-21 | 6.17 (-0.28) | 2.26 (0.0) | 0.72 (+0.03) | -215 | -4.23 | 0 | 0.0 | 23 | 0.45 | 5084 | 296.0 | 291.5 | 305.0 | 289.0 |
| 2023-06-16 | 6.45 (-0.02) | 2.26 (-0.18) | 0.69 (+0.03) | 418 | 7.85 | -147 | -2.76 | 29 | 0.54 | 5323 | 290.5 | 284.5 | 298.5 | 280.5 |
| 2023-06-09 | 6.47 (-0.85) | 2.44 (-1.28) | 0.66 (-0.04) | -854 | -10.1 | -1039 | -12.28 | -38 | -0.45 | 8458 | 284.0 | 302.0 | 303.0 | 280.0 |
| 2023-06-02 | 7.32 (+0.78) | 3.72 (-0.22) | 0.7 (+0.02) | 547 | 8.64 | -176 | -2.78 | 20 | 0.32 | 6331 | 304.0 | 299.0 | 310.0 | 298.0 |
| 2023-05-26 | 6.54 (-0.29) | 3.94 (-0.21) | 0.68 (-0.06) | -105 | -1.61 | -60 | -0.92 | -32 | -0.49 | 6524 | 295.5 | 287.0 | 302.5 | 284.0 |
| 2023-05-19 | 6.83 (+1.04) | 4.15 (-0.62) | 0.74 (-0.13) | 830 | 8.12 | -490 | -4.79 | -95 | -0.93 | 10219 | 285.5 | 296.5 | 299.5 | 277.0 |
| 2023-05-12 | 5.79 (-1.35) | 4.77 (-0.51) | 0.87 (+0.16) | -1231 | -10.67 | -392 | -3.4 | 120 | 1.04 | 11541 | 301.0 | 315.0 | 321.0 | 278.5 |
| 2023-05-05 | 7.14 (-0.84) | 5.28 (-0.19) | 0.71 (-0.05) | -776 | -16.04 | -145 | -3.0 | -39 | -0.81 | 4837 | 308.5 | 316.5 | 323.0 | 307.0 |
| 2023-04-28 | 7.98 (-1.28) | 5.47 (-0.23) | 0.76 (-0.08) | -957 | -6.9 | -183 | -1.32 | -64 | -0.46 | 13861 | 315.5 | 335.0 | 349.0 | 307.0 |
| 2023-04-21 | 9.26 (+3.26) | 5.7 (+0.46) | 0.84 (+0.08) | 2727 | 7.3 | 354 | 0.95 | 63 | 0.17 | 37343 | 330.5 | 327.0 | 376.5 | 324.5 |
| 2023-04-14 | 6.0 (+0.88) | 5.24 (-0.62) | 0.76 (+0.09) | 554 | 6.52 | -485 | -5.71 | 71 | 0.84 | 8498 | 317.0 | 306.5 | 322.5 | 306.5 |
| 2023-04-07 | 5.12 (-0.17) | 5.86 (-0.57) | 0.67 (+0.04) | -183 | -8.02 | -443 | -19.41 | 31 | 1.36 | 2282 | 310.5 | 309.5 | 314.0 | 304.5 |
| 2023-03-31 | 5.29 (-0.72) | 6.43 (-0.83) | 0.63 (-0.24) | -667 | -6.2 | -680 | -6.32 | -183 | -1.7 | 10751 | 310.5 | 330.5 | 331.5 | 306.0 |
| 2023-03-24 | 6.01 (+0.17) | 7.26 (+0.22) | 0.87 (+0.24) | 123 | 0.69 | 175 | 0.98 | 183 | 1.02 | 17902 | 328.5 | 311.0 | 339.0 | 306.5 |
| 2023-03-17 | 5.84 (-2.21) | 7.04 (+0.76) | 0.63 (-0.09) | -1924 | -11.05 | 595 | 3.42 | -63 | -0.36 | 17412 | 309.5 | 326.0 | 328.0 | 292.5 |
| 2023-03-10 | 8.05 (+0.94) | 6.28 (+2.25) | 0.72 (+0.02) | 647 | 3.61 | 1762 | 9.82 | 9 | 0.05 | 17947 | 319.0 | 318.5 | 334.0 | 301.5 |
| 2023-03-03 | 7.11 (+0.98) | 4.03 (+0.79) | 0.7 (+0.28) | 797 | 7.99 | 621 | 6.23 | 220 | 2.21 | 9969 | 312.0 | 292.5 | 317.0 | 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 | |||
| 2023-02-24 | 6.13 (-1.6) | 3.24 (-0.59) | 0.42 (-0.01) | -1138 | -8.69 | -468 | -3.57 | -3 | -0.02 | 13092 | 292.5 | 306.0 | 311.5 | 287.0 |
| 2023-02-17 | 7.73 (+0.09) | 3.83 (-0.26) | 0.43 (-0.04) | 19 | 0.16 | -196 | -1.67 | -39 | -0.33 | 11703 | 308.0 | 307.0 | 312.5 | 286.0 |
| 2023-02-10 | 7.64 (+1.24) | 4.09 (+0.08) | 0.47 (+0.12) | 839 | 3.9 | 59 | 0.27 | 94 | 0.44 | 21489 | 309.5 | 305.5 | 349.5 | 305.0 |
| 2023-02-03 | 6.4 (-0.64) | 4.01 (+0.83) | 0.35 (+0.03) | -583 | -2.78 | 653 | 3.11 | 32 | 0.15 | 21003 | 306.0 | 308.0 | 329.5 | 302.5 |
| 2023-01-17 | 7.04 (+0.76) | 3.18 (+0.48) | 0.32 (+0.06) | 603 | 10.76 | 375 | 6.69 | 44 | 0.79 | 5603 | 290.5 | 277.5 | 292.0 | 276.0 |
| 2023-01-13 | 6.28 (+1.26) | 2.7 (+1.3) | 0.26 (-0.15) | 966 | 4.55 | 1013 | 4.77 | -120 | -0.56 | 21251 | 274.5 | 268.0 | 293.0 | 268.0 |
| 2023-01-06 | 5.02 (+0.51) | 1.4 (+0.44) | 0.41 (+0.15) | 328 | 5.23 | 347 | 5.53 | 116 | 1.85 | 6271 | 262.5 | 236.5 | 266.0 | 236.0 |
| 2022-12-30 | 4.51 (-0.15) | 0.96 (-0.14) | 0.26 (-0.03) | -126 | -3.19 | -57 | -1.44 | -22 | -0.56 | 3945 | 237.0 | 259.0 | 259.0 | 232.5 |
| 2022-12-23 | 4.66 (-0.13) | 1.1 (+0.13) | 0.29 (-0.07) | -137 | -2.93 | 103 | 2.2 | -52 | -1.11 | 4672 | 256.0 | 266.0 | 269.5 | 250.5 |
| 2022-12-16 | 4.79 (-0.59) | 0.97 (-0.13) | 0.36 (-0.09) | -509 | -7.52 | -107 | -1.58 | -68 | -1.01 | 6766 | 264.5 | 268.0 | 282.0 | 261.0 |
| 2022-12-09 | 5.38 (-1.1) | 1.1 (0.0) | 0.45 (-0.12) | -846 | -5.14 | 3 | 0.02 | -98 | -0.59 | 16471 | 271.0 | 311.0 | 331.0 | 270.0 |
| 2022-12-02 | 6.48 (+0.11) | 1.1 (+0.25) | 0.57 (+0.15) | 65 | 0.36 | 197 | 1.08 | 119 | 0.65 | 18261 | 307.0 | 268.0 | 316.0 | 266.5 |
| 2022-11-25 | 6.37 (-0.33) | 0.85 (-0.11) | 0.42 (-0.08) | -294 | -2.7 | -85 | -0.78 | -61 | -0.56 | 10898 | 270.5 | 270.5 | 280.5 | 257.5 |
| 2022-11-18 | 6.7 (-1.64) | 0.96 (+0.11) | 0.5 (+0.17) | -1300 | -6.46 | 82 | 0.41 | 134 | 0.67 | 20118 | 270.5 | 275.0 | 285.5 | 268.5 |
| 2022-11-11 | 8.34 (+1.95) | 0.85 (+0.07) | 0.33 (+0.11) | 1471 | 6.66 | 59 | 0.27 | 87 | 0.39 | 22081 | 270.0 | 248.0 | 274.5 | 236.0 |
| 2022-11-04 | 6.39 (-0.24) | 0.78 (+0.01) | 0.22 (+0.02) | -200 | -1.44 | 10 | 0.07 | 15 | 0.11 | 13897 | 251.0 | 237.0 | 264.0 | 231.0 |
| 2022-10-28 | 6.63 (-0.48) | 0.77 (-0.09) | 0.2 (+0.02) | -390 | -3.33 | -72 | -0.61 | 16 | 0.14 | 11709 | 232.0 | 240.0 | 251.5 | 230.0 |
| 2022-10-21 | 7.11 (-0.74) | 0.86 (0.0) | 0.18 (+0.03) | -611 | -6.67 | 1 | 0.01 | 20 | 0.22 | 9154 | 229.0 | 233.5 | 253.5 | 222.5 |
| 2022-10-14 | 7.85 (+0.86) | 0.86 (+0.01) | 0.15 (-0.09) | 666 | 9.04 | 1 | 0.01 | -68 | -0.92 | 7365 | 237.5 | 239.0 | 243.0 | 212.0 |
| 2022-10-07 | 6.99 (-1.39) | 0.85 (+0.58) | 0.24 (+0.08) | -1100 | -6.91 | 3 | 0.02 | 64 | 0.4 | 15914 | 252.0 | 238.5 | 280.0 | 238.0 |
| 2022-09-30 | 8.38 (+1.2) | 0.27 (+0.01) | 0.16 (-0.02) | 939 | 12.07 | 4 | 0.05 | -21 | -0.27 | 7782 | 242.5 | 245.5 | 247.5 | 213.0 |
| 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 | |||
| 2022-09-23 | 7.18 (-0.73) | 0.26 (-0.03) | 0.18 (-0.02) | -568 | -9.35 | -19 | -0.31 | -14 | -0.23 | 6073 | 252.0 | 278.0 | 280.5 | 252.0 |
| 2022-09-16 | 7.91 (+0.53) | 0.29 (-0.21) | 0.2 (+0.03) | 247 | 2.47 | -162 | -1.62 | 23 | 0.23 | 10016 | 276.0 | 269.0 | 280.5 | 252.5 |
| 2022-09-08 | 7.38 (+0.97) | 0.5 (-0.16) | 0.17 (-0.04) | 711 | 14.47 | -131 | -2.67 | -31 | -0.63 | 4915 | 266.5 | 286.0 | 287.5 | 254.0 |
| 2022-09-02 | 6.41 (+0.11) | 0.66 (-0.38) | 0.21 (-0.25) | 119 | 1.83 | -297 | -4.57 | -196 | -3.02 | 6497 | 286.0 | 301.0 | 303.0 | 284.5 |
| 2022-08-26 | 6.3 (+0.79) | 1.04 (-0.02) | 0.46 (+0.02) | 808 | 9.63 | -18 | -0.21 | 19 | 0.23 | 8390 | 316.5 | 323.5 | 329.5 | 315.0 |
| 2022-08-19 | 5.51 (-0.31) | 1.06 (+0.19) | 0.44 (+0.27) | -459 | -2.9 | 152 | 0.96 | 213 | 1.34 | 15839 | 324.0 | 295.5 | 332.0 | 294.5 |
| 2022-08-12 | 5.82 (-0.95) | 0.87 (-0.34) | 0.17 (+0.05) | -778 | -8.44 | -264 | -2.86 | 40 | 0.43 | 9218 | 290.0 | 283.5 | 308.5 | 282.5 |
| 2022-08-05 | 6.77 (+1.39) | 1.21 (-1.15) | 0.12 (-0.2) | 1087 | 8.55 | -903 | -7.1 | -162 | -1.27 | 12718 | 291.0 | 332.0 | 336.0 | 277.5 |
| 2022-07-29 | 5.38 (+0.28) | 2.36 (-0.05) | 0.32 (-0.05) | 231 | 2.82 | -42 | -0.51 | -39 | -0.48 | 8186 | 330.0 | 353.0 | 357.5 | 324.0 |
| 2022-07-22 | 5.1 (-1.19) | 2.41 (+0.08) | 0.37 (+0.04) | -890 | -5.58 | 66 | 0.41 | 38 | 0.24 | 15946 | 355.0 | 338.0 | 376.5 | 337.5 |
| 2022-07-15 | 6.29 (+1.42) | 2.33 (-0.6) | 0.33 (+0.05) | 1134 | 10.42 | -468 | -4.3 | 32 | 0.29 | 10885 | 331.5 | 365.5 | 368.5 | 314.5 |
| 2022-07-08 | 4.87 (+2.15) | 2.93 (-1.76) | 0.28 (+0.02) | 1669 | 10.12 | -1395 | -8.46 | 19 | 0.12 | 16489 | 365.0 | 418.5 | 426.5 | 333.0 |
| 2022-07-01 | 2.72 (+0.23) | 4.69 (+1.72) | 0.26 (+0.01) | 136 | 1.5 | 1006 | 11.11 | 10 | 0.11 | 9052 | 416.0 | 455.0 | 503.0 | 415.5 |
| 2022-06-24 | 2.49 (-0.37) | 2.97 (+0.15) | 0.25 (+0.13) | -334 | -5.75 | 118 | 2.03 | 103 | 1.77 | 5807 | 445.0 | 443.0 | 457.5 | 416.0 |
| 2022-06-17 | 2.86 (-0.56) | 2.82 (-0.22) | 0.12 (-0.02) | -450 | -5.9 | -172 | -2.26 | -21 | -0.28 | 7621 | 440.0 | 502.0 | 507.0 | 431.0 |
| 2022-06-10 | 3.42 (-0.38) | 3.04 (-0.22) | 0.14 (-0.07) | -344 | -4.61 | -175 | -2.34 | -49 | -0.66 | 7464 | 520.0 | 567.0 | 584.0 | 518.0 |
| 2022-06-02 | 3.8 (-0.94) | 3.26 (+0.27) | 0.21 (-0.01) | -744 | -5.23 | 214 | 1.5 | -15 | -0.11 | 14239 | 571.0 | 568.0 | 632.0 | 552.0 |
| 2022-05-27 | 4.74 (+0.35) | 2.99 (+0.28) | 0.22 (+0.03) | 303 | 4.69 | 230 | 3.56 | 32 | 0.5 | 6463 | 542.0 | 527.0 | 542.0 | 483.0 |
| 2022-05-20 | 4.39 (-0.09) | 2.71 (+0.4) | 0.19 (+0.08) | -129 | -1.58 | 312 | 3.83 | 59 | 0.72 | 8156 | 515.0 | 493.0 | 539.0 | 477.0 |
| 2022-05-13 | 4.48 (+1.08) | 2.31 (+0.07) | 0.11 (+0.01) | 813 | 13.26 | 53 | 0.86 | 7 | 0.11 | 6129 | 482.0 | 455.0 | 490.0 | 416.0 |
| 2022-05-06 | 3.4 (+0.02) | 2.24 (+0.13) | 0.1 (0.0) | -61 | -1.35 | 104 | 2.3 | 3 | 0.07 | 4514 | 457.0 | 460.0 | 493.5 | 450.0 |
| 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 | |||
| 2022-04-29 | 3.38 (+1.05) | 2.11 (+0.03) | 0.1 (+0.05) | 782 | 12.27 | 24 | 0.38 | 39 | 0.61 | 6373 | 468.0 | 497.0 | 499.0 | 443.5 |
| 2022-04-22 | 2.33 (+0.31) | 2.08 (-0.07) | 0.05 (+0.01) | 216 | 3.41 | -61 | -0.96 | 2 | 0.03 | 6340 | 509.0 | 549.0 | 564.0 | 493.0 |
| 2022-04-15 | 2.02 (+0.26) | 2.15 (0.0) | 0.04 (+0.04) | 207 | 3.4 | 5 | 0.08 | 34 | 0.56 | 6091 | 560.0 | 565.0 | 611.0 | 542.0 |
| 2022-04-08 | 1.76 (+0.2) | 2.15 (0.0) | 0.0 (0.0) | 154 | 5.49 | -1 | -0.04 | -7 | -0.25 | 2807 | 565.0 | 617.0 | 631.0 | 565.0 |
| 2022-04-01 | 1.56 (-0.45) | 2.15 (-0.74) | 0.0 (-0.12) | -349 | -8.17 | 232 | 5.43 | -97 | -2.27 | 4270 | 628.0 | 655.0 | 666.0 | 622.0 |
| 2022-03-25 | 2.01 (-0.21) | 2.89 (+0.77) | 0.12 (+0.06) | -196 | -2.15 | 600 | 6.58 | 46 | 0.5 | 9118 | 666.0 | 593.0 | 682.0 | 591.0 |
| 2022-03-18 | 2.22 (+0.19) | 2.12 (-0.15) | 0.06 (+0.04) | 145 | 1.71 | -120 | -1.41 | 34 | 0.4 | 8490 | 583.0 | 598.0 | 609.0 | 523.0 |
| 2022-03-11 | 2.03 (-0.41) | 2.27 (-0.36) | 0.02 (+0.01) | -315 | -4.09 | -276 | -3.58 | -8 | -0.1 | 7710 | 610.0 | 698.0 | 698.0 | 595.0 |
| 2022-03-04 | 2.44 (+0.14) | 2.63 (+0.06) | 0.01 (+0.01) | 111 | 2.89 | 46 | 1.2 | 5 | 0.13 | 3838 | 713.0 | 786.0 | 803.0 | 708.0 |
| 2022-02-25 | 2.3 (+0.08) | 2.57 (+1.28) | 0.0 (-0.03) | 61 | 1.01 | 997 | 16.52 | -34 | -0.56 | 6034 | 776.0 | 794.0 | 822.0 | 753.0 |
| 2022-02-18 | 2.22 (+0.08) | 1.29 (+0.33) | 0.03 (-0.03) | 63 | 1.26 | 254 | 5.1 | -24 | -0.48 | 4985 | 808.0 | 751.0 | 814.0 | 712.0 |
| 2022-02-11 | 2.14 (-0.04) | 0.96 (-0.02) | 0.06 (+0.06) | -36 | -0.53 | -17 | -0.25 | 44 | 0.65 | 6791 | 771.0 | 830.0 | 840.0 | 733.0 |
| 2022-01-26 | 2.18 (-0.78) | 0.98 (+0.02) | 0.0 (-0.03) | -605 | -9.35 | 22 | 0.34 | -32 | -0.49 | 6468 | 814.0 | 950.0 | 977.0 | 796.0 |
| 2022-01-21 | 2.96 (+0.81) | 0.96 (+0.96) | 0.03 (+0.01) | 631 | 5.32 | 744 | 6.27 | 14 | 0.12 | 11859 | 971.0 | 799.0 | 1015.0 | 790.0 |
| 2022-01-14 | 2.15 () | 0.0 () | 0.02 () | -4 | -0.11 | 0 | 0.0 | 12 | 0.34 | 3486 | 800.0 | 800.0 | 808.0 | 775.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-03 | 8.07 (-0.08) | 4.4 (-0.08) | 0.44 (0.0) | 0 | 0.0 | -61 | -6.5 | 0 | 0.0 | 939 | 270.5 | 273.5 | 277.5 | 269.0 |
| 2024-04-30 | 8.15 (-0.14) | 4.48 (-0.71) | 0.44 (-0.13) | -348 | -1.21 | -780 | -2.7 | -106 | -0.37 | 28861 | 274.0 | 296.0 | 306.0 | 252.0 |
| 2024-03-29 | 8.29 (-2.23) | 5.19 (+0.02) | 0.57 (-0.15) | -1275 | -4.29 | 17 | 0.06 | -120 | -0.4 | 29725 | 297.0 | 320.0 | 320.0 | 265.0 |
| 2024-02-29 | 10.52 (+5.28) | 5.17 (+1.15) | 0.72 (+0.14) | 4687 | 17.25 | 931 | 3.43 | 115 | 0.42 | 27174 | 314.0 | 258.5 | 316.0 | 256.5 |
| 2024-01-31 | 5.24 (-3.61) | 4.02 (-2.75) | 0.58 (-0.15) | -3374 | -8.14 | -1965 | -4.74 | -130 | -0.31 | 41433 | 257.0 | 313.5 | 314.0 | 256.0 |
| 2023-12-29 | 8.85 (+2.36) | 6.77 (+3.27) | 0.73 (-0.05) | 2754 | 5.73 | 2648 | 5.51 | -38 | -0.08 | 48048 | 314.0 | 282.0 | 323.5 | 265.0 |
| 2023-11-30 | 6.49 (+1.38) | 3.5 (+0.32) | 0.78 (+0.14) | 1093 | 2.6 | 258 | 0.61 | 111 | 0.26 | 42006 | 280.5 | 243.5 | 290.0 | 243.0 |
| 2023-10-31 | 5.11 (-0.4) | 3.18 (+1.03) | 0.64 (-0.18) | -460 | -1.94 | 901 | 3.8 | -141 | -0.6 | 23685 | 240.5 | 250.0 | 262.0 | 232.0 |
| 2023-09-28 | 5.51 (-1.25) | 2.15 (+1.49) | 0.82 (+0.38) | -1381 | -4.51 | 1213 | 3.96 | 307 | 1.0 | 30653 | 246.0 | 223.0 | 255.5 | 223.0 |
| 2023-08-31 | 6.76 (+0.83) | 0.66 (-0.54) | 0.44 (-0.09) | 1030 | 5.18 | -443 | -2.23 | -79 | -0.4 | 19865 | 222.5 | 246.5 | 251.5 | 208.0 |
| 2023-07-31 | 5.93 (+0.43) | 1.2 (-1.05) | 0.53 (-0.21) | -68 | -0.23 | -836 | -2.78 | -162 | -0.54 | 30033 | 246.5 | 295.0 | 299.0 | 233.5 |
| 2023-06-30 | 5.5 (-1.77) | 2.25 (-1.59) | 0.74 (+0.04) | -1110 | -4.2 | -1284 | -4.86 | 28 | 0.11 | 26414 | 293.5 | 304.0 | 310.0 | 280.0 |
| 2023-05-31 | 7.27 (-0.71) | 3.84 (-1.63) | 0.7 (-0.06) | -690 | -1.84 | -1168 | -3.12 | -25 | -0.07 | 37458 | 304.0 | 316.5 | 323.0 | 277.0 |
| 2023-04-28 | 7.98 (+2.69) | 5.47 (-0.96) | 0.76 (+0.13) | 2141 | 3.45 | -757 | -1.22 | 101 | 0.16 | 61985 | 315.5 | 309.5 | 376.5 | 304.5 |
| 2023-03-31 | 5.29 (-0.84) | 6.43 (+3.19) | 0.63 (+0.21) | -1024 | -1.38 | 2473 | 3.34 | 166 | 0.22 | 73983 | 310.5 | 292.5 | 339.0 | 291.0 |
| 2023-02-24 | 6.13 (-0.96) | 3.24 (-0.57) | 0.42 (-0.03) | -845 | -1.47 | -446 | -0.77 | -19 | -0.03 | 57595 | 292.5 | 326.0 | 349.5 | 286.0 |
| 2023-01-31 | 7.09 (+2.58) | 3.81 (+2.85) | 0.45 (+0.19) | 1879 | 4.39 | 2229 | 5.21 | 143 | 0.33 | 42819 | 322.0 | 236.5 | 322.5 | 236.0 |
| 2022-12-30 | 4.51 (-1.66) | 0.96 (+0.1) | 0.26 (-0.19) | -1382 | -3.17 | 134 | 0.31 | -148 | -0.34 | 43648 | 237.0 | 290.0 | 331.0 | 232.5 |
| 2022-11-30 | 6.17 (-0.45) | 0.86 (+0.09) | 0.45 (+0.24) | -448 | -0.62 | 68 | 0.09 | 194 | 0.27 | 72029 | 278.5 | 235.0 | 285.5 | 233.5 |
| 2022-10-31 | 6.62 (-1.76) | 0.77 (+0.5) | 0.21 (+0.05) | -1481 | -3.25 | -64 | -0.14 | 40 | 0.09 | 45579 | 232.0 | 238.5 | 280.0 | 212.0 |
| 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 | |||
| 2022-09-30 | 8.38 (+1.66) | 0.27 (-0.65) | 0.16 (-0.12) | 1032 | 3.29 | -508 | -1.62 | -100 | -0.32 | 31401 | 242.5 | 296.5 | 299.0 | 213.0 |
| 2022-08-31 | 6.72 (+1.34) | 0.92 (-1.44) | 0.28 (-0.04) | 1074 | 2.15 | -1130 | -2.26 | -29 | -0.06 | 50051 | 301.5 | 332.0 | 336.0 | 277.5 |
| 2022-07-29 | 5.38 (+2.64) | 2.36 (-2.35) | 0.32 (+0.06) | 2125 | 3.97 | -1837 | -3.43 | 53 | 0.1 | 53528 | 330.0 | 456.0 | 458.5 | 314.5 |
| 2022-06-30 | 2.74 (-1.32) | 4.71 (+1.45) | 0.26 (-0.04) | -1162 | -3.28 | 774 | 2.19 | -32 | -0.09 | 35387 | 451.5 | 630.0 | 632.0 | 416.0 |
| 2022-05-31 | 4.06 (+0.68) | 3.26 (+1.15) | 0.3 (+0.2) | 371 | 1.16 | 914 | 2.85 | 158 | 0.49 | 32039 | 612.0 | 460.0 | 612.0 | 416.0 |
| 2022-04-29 | 3.38 (+1.78) | 2.11 (+0.01) | 0.1 (+0.1) | 1327 | 5.96 | 8 | 0.04 | 71 | 0.32 | 22258 | 468.0 | 624.0 | 645.0 | 443.5 |
| 2022-03-31 | 1.6 (-0.7) | 2.1 (-0.47) | 0.0 (0.0) | -572 | -1.74 | 441 | 1.35 | -23 | -0.07 | 32782 | 635.0 | 786.0 | 803.0 | 523.0 |
| 2022-02-25 | 2.3 (+0.12) | 2.57 (+1.59) | 0.0 (0.0) | 88 | 0.49 | 1234 | 6.93 | -14 | -0.08 | 17812 | 776.0 | 830.0 | 840.0 | 712.0 |
| 2022-01-26 | 2.18 () | 0.98 () | 0.0 () | 22 | 0.1 | 766 | 3.51 | -6 | -0.03 | 21814 | 814.0 | 800.0 | 1015.0 | 775.0 |
