- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 7.69 (-0.13) | 0.0 (0.0) | 0.52 (-0.01) | -1125 | 50.65 | 0 | 0.0 | -111 | 5.0 | 2221 | 17.6 | 18.0 | 18.0 | 17.4 |
| 2024-07-18 | 7.82 (+0.07) | 0.0 (0.0) | 0.53 (+0.01) | 509 | 19.52 | 0 | 0.0 | 72 | 2.76 | 2608 | 18.0 | 17.9 | 18.2 | 17.85 |
| 2024-07-17 | 7.75 (+0.14) | 0.0 (0.0) | 0.52 (+0.01) | 1094 | 39.48 | 0 | 0.0 | 84 | 3.03 | 2771 | 17.95 | 17.7 | 18.0 | 17.6 |
| 2024-07-16 | 7.61 (-0.06) | 0.0 (0.0) | 0.51 (+0.01) | -655 | 57.71 | 0 | 0.0 | 87 | 7.67 | 1135 | 17.5 | 17.8 | 17.8 | 17.5 |
| 2024-07-15 | 7.67 (-0.1) | 0.0 (0.0) | 0.5 (0.0) | -863 | 38.49 | 0 | 0.0 | 0 | 0.0 | 2242 | 17.65 | 17.95 | 18.0 | 17.65 |
| 2024-07-12 | 7.77 (+0.06) | 0.0 (0.0) | 0.5 (0.0) | 554 | 14.08 | 0 | 0.0 | 17 | 0.43 | 3936 | 17.85 | 17.75 | 18.0 | 17.7 |
| 2024-07-11 | 7.71 (+0.1) | 0.0 (0.0) | 0.5 (-0.01) | 613 | 20.52 | 0 | 0.0 | -107 | 3.58 | 2987 | 17.75 | 17.65 | 17.85 | 17.5 |
| 2024-07-10 | 7.61 (+0.01) | 0.0 (0.0) | 0.51 (+0.01) | 90 | 4.58 | 0 | 0.0 | 104 | 5.3 | 1963 | 17.65 | 17.35 | 17.75 | 17.35 |
| 2024-07-09 | 7.6 (-0.03) | 0.0 (0.0) | 0.5 (0.0) | -314 | 45.84 | 0 | 0.0 | 5 | 0.73 | 685 | 17.25 | 17.5 | 17.55 | 17.1 |
| 2024-07-08 | 7.63 (0.0) | 0.0 (0.0) | 0.5 (0.0) | -18 | 1.56 | 0 | 0.0 | 0 | 0.0 | 1156 | 17.5 | 17.7 | 17.75 | 17.5 |
| 2024-07-05 | 7.63 (+0.07) | 0.0 (0.0) | 0.5 (0.0) | 511 | 23.82 | 0 | 0.0 | 20 | 0.93 | 2145 | 17.65 | 17.4 | 17.7 | 17.4 |
| 2024-07-04 | 7.56 (+0.07) | 0.0 (0.0) | 0.5 (+0.01) | 478 | 50.42 | 0 | 0.0 | 10 | 1.05 | 948 | 17.4 | 17.25 | 17.4 | 17.2 |
| 2024-07-03 | 7.49 (0.0) | 0.0 (0.0) | 0.49 (-0.01) | 217 | 27.16 | 0 | 0.0 | -24 | 3.0 | 799 | 17.2 | 17.05 | 17.2 | 17.0 |
| 2024-07-02 | 7.49 (+0.02) | 0.0 (0.0) | 0.5 (0.0) | -138 | 11.79 | 0 | 0.0 | 5 | 0.43 | 1170 | 17.05 | 17.15 | 17.2 | 17.0 |
| 2024-07-01 | 7.47 (+0.01) | 0.0 (0.0) | 0.5 (0.0) | 138 | 16.87 | 0 | 0.0 | -10 | 1.22 | 818 | 17.2 | 17.3 | 17.4 | 17.2 |
| 2024-06-28 | 7.46 (-0.03) | 0.0 (0.0) | 0.5 (0.0) | -21 | 2.65 | 0 | 0.0 | 22 | 2.78 | 791 | 17.2 | 17.2 | 17.4 | 17.2 |
| 2024-06-27 | 7.49 (-0.04) | 0.0 (0.0) | 0.5 (0.0) | 32 | 4.81 | 0 | 0.0 | 6 | 0.9 | 665 | 17.2 | 17.15 | 17.2 | 17.1 |
| 2024-06-26 | 7.53 (-0.01) | 0.0 (0.0) | 0.5 (0.0) | -55 | 6.05 | 0 | 0.0 | 2 | 0.22 | 909 | 17.2 | 17.45 | 17.45 | 17.15 |
| 2024-06-25 | 7.54 (-0.02) | 0.0 (0.0) | 0.5 (+0.01) | -421 | 36.23 | 0 | 0.0 | 37 | 3.18 | 1162 | 17.45 | 17.65 | 17.65 | 17.25 |
| 2024-06-24 | 7.56 (-0.03) | 0.0 (0.0) | 0.49 (+0.02) | -141 | 9.48 | 0 | 0.0 | 176 | 11.83 | 1488 | 17.55 | 17.55 | 17.65 | 17.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-21 | 7.59 (+0.02) | 0.0 (0.0) | 0.47 (+0.01) | 508 | 39.17 | 0 | 0.0 | 64 | 4.93 | 1297 | 17.5 | 17.35 | 17.5 | 17.35 |
| 2024-06-20 | 7.57 (+0.07) | 0.0 (0.0) | 0.46 (0.0) | 657 | 55.07 | 0 | 0.0 | 54 | 4.53 | 1193 | 17.35 | 17.25 | 17.4 | 17.15 |
| 2024-06-19 | 7.5 (+0.03) | 0.0 (0.0) | 0.46 (0.0) | 211 | 23.47 | 0 | 0.0 | -1 | 0.11 | 899 | 17.2 | 17.25 | 17.3 | 17.1 |
| 2024-06-18 | 7.47 (-0.03) | 0.0 (0.0) | 0.46 (-0.01) | -428 | 35.76 | 0 | 0.0 | -82 | 6.85 | 1197 | 17.2 | 17.2 | 17.3 | 17.05 |
| 2024-06-17 | 7.5 (+0.03) | 0.0 (0.0) | 0.47 (0.0) | 313 | 31.11 | 0 | 0.0 | 0 | 0.0 | 1006 | 17.2 | 17.15 | 17.3 | 17.15 |
| 2024-06-14 | 7.47 (-0.09) | 0.0 (0.0) | 0.47 (0.0) | 316 | 39.55 | 0 | 0.0 | -1 | 0.13 | 799 | 17.1 | 17.05 | 17.15 | 17.0 |
| 2024-06-13 | 7.56 (-0.04) | 0.0 (-0.02) | 0.47 (0.0) | -223 | 23.7 | -305 | 32.41 | 0 | 0.0 | 941 | 17.05 | 17.25 | 17.25 | 17.0 |
| 2024-06-12 | 7.6 (-0.06) | 0.02 (0.0) | 0.47 (0.0) | -458 | 36.82 | 0 | 0.0 | -4 | 0.32 | 1244 | 17.15 | 17.45 | 17.45 | 17.0 |
| 2024-06-11 | 7.66 (0.0) | 0.02 (0.0) | 0.47 (+0.02) | -53 | 2.72 | 0 | 0.0 | 123 | 6.3 | 1951 | 17.05 | 17.15 | 17.3 | 17.0 |
| 2024-06-07 | 7.66 (+0.09) | 0.02 (0.0) | 0.45 (0.0) | 695 | 44.27 | 0 | 0.0 | -7 | 0.45 | 1570 | 17.0 | 16.9 | 17.1 | 16.7 |
| 2024-06-06 | 7.57 (-0.04) | 0.02 (0.0) | 0.45 (-0.03) | -668 | 20.38 | 5 | 0.15 | -250 | 7.63 | 3277 | 16.7 | 17.0 | 17.05 | 16.6 |
| 2024-06-05 | 7.61 (-0.02) | 0.02 (0.0) | 0.48 (-0.01) | -252 | 16.32 | 0 | 0.0 | -31 | 2.01 | 1544 | 16.95 | 17.15 | 17.2 | 16.95 |
| 2024-06-04 | 7.63 (-0.01) | 0.02 (0.0) | 0.49 (0.0) | -123 | 17.28 | 0 | 0.0 | -68 | 9.55 | 712 | 17.1 | 17.25 | 17.25 | 17.1 |
| 2024-06-03 | 7.64 (+0.01) | 0.02 (0.0) | 0.49 (0.0) | 31 | 3.36 | 0 | 0.0 | 56 | 6.07 | 923 | 17.2 | 17.4 | 17.4 | 17.15 |
| 2024-05-31 | 7.63 (+0.02) | 0.02 (0.0) | 0.49 (0.0) | 287 | 23.82 | 0 | 0.0 | -38 | 3.15 | 1205 | 17.3 | 17.35 | 17.5 | 17.15 |
| 2024-05-30 | 7.61 (+0.01) | 0.02 (0.0) | 0.49 (-0.12) | -40 | 2.23 | 0 | 0.0 | -1042 | 58.11 | 1793 | 17.2 | 17.3 | 17.3 | 17.05 |
| 2024-05-29 | 7.6 (+0.01) | 0.02 (0.0) | 0.61 (-0.03) | -280 | 21.94 | 0 | 0.0 | -278 | 21.79 | 1276 | 17.35 | 17.45 | 17.45 | 17.15 |
| 2024-05-28 | 7.59 (+0.05) | 0.02 (0.0) | 0.64 (-0.03) | 505 | 46.08 | 0 | 0.0 | -212 | 19.34 | 1096 | 17.4 | 17.25 | 17.45 | 17.2 |
| 2024-05-27 | 7.54 (-0.05) | 0.02 (0.0) | 0.67 (-0.02) | -406 | 29.92 | 0 | 0.0 | -214 | 15.77 | 1357 | 17.25 | 17.4 | 17.4 | 17.1 |
| 2024-05-24 | 7.59 (-0.01) | 0.02 (0.0) | 0.69 (0.0) | -93 | 9.7 | 0 | 0.0 | -34 | 3.55 | 959 | 17.4 | 17.2 | 17.4 | 17.05 |
| 2024-05-23 | 7.6 (-0.04) | 0.02 (0.0) | 0.69 (0.0) | -446 | 35.71 | 0 | 0.0 | 15 | 1.2 | 1249 | 17.3 | 17.65 | 17.65 | 17.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-22 | 7.64 (+0.01) | 0.02 (0.0) | 0.69 (0.0) | 54 | 11.32 | 0 | 0.0 | 3 | 0.63 | 477 | 17.7 | 17.6 | 17.7 | 17.6 |
| 2024-05-21 | 7.63 (-0.01) | 0.02 (0.0) | 0.69 (0.0) | -136 | 14.02 | 0 | 0.0 | 28 | 2.89 | 970 | 17.6 | 17.7 | 17.7 | 17.4 |
| 2024-05-20 | 7.64 (+0.02) | 0.02 (0.0) | 0.69 (0.0) | 66 | 6.07 | 0 | 0.0 | -24 | 2.21 | 1087 | 17.85 | 17.9 | 17.95 | 17.75 |
| 2024-05-17 | 7.62 (+0.03) | 0.02 (0.0) | 0.69 (+0.02) | 209 | 28.63 | 0 | 0.0 | 144 | 19.73 | 730 | 17.8 | 17.65 | 17.8 | 17.65 |
| 2024-05-16 | 7.59 (+0.03) | 0.02 (0.0) | 0.67 (+0.01) | 343 | 43.47 | 0 | 0.0 | 148 | 18.76 | 789 | 17.6 | 17.7 | 17.75 | 17.55 |
| 2024-05-15 | 7.56 (0.0) | 0.02 (0.0) | 0.66 (+0.01) | -48 | 5.4 | 0 | 0.0 | 45 | 5.06 | 889 | 17.55 | 17.6 | 17.7 | 17.55 |
| 2024-05-14 | 7.56 (-0.01) | 0.02 (0.0) | 0.65 (0.0) | -163 | 18.23 | 0 | 0.0 | 5 | 0.56 | 894 | 17.6 | 17.85 | 17.85 | 17.6 |
| 2024-05-13 | 7.57 (0.0) | 0.02 (0.0) | 0.65 (+0.01) | -20 | 1.63 | 4 | 0.33 | 113 | 9.22 | 1225 | 17.85 | 17.8 | 17.85 | 17.65 |
| 2024-05-10 | 7.57 (+0.05) | 0.02 (0.0) | 0.64 (+0.01) | 525 | 38.15 | 0 | 0.0 | 98 | 7.12 | 1376 | 17.65 | 17.5 | 17.65 | 17.4 |
| 2024-05-09 | 7.52 (0.0) | 0.02 (0.0) | 0.63 (0.0) | -62 | 9.81 | 0 | 0.0 | 0 | 0.0 | 632 | 17.3 | 17.35 | 17.4 | 17.15 |
| 2024-05-08 | 7.52 (+0.01) | 0.02 (0.0) | 0.63 (0.0) | 104 | 12.9 | 0 | 0.0 | 1 | 0.12 | 806 | 17.35 | 17.25 | 17.35 | 17.2 |
| 2024-05-07 | 7.51 (-0.11) | 0.02 (0.0) | 0.63 (0.0) | -786 | 50.29 | 0 | 0.0 | 1 | 0.06 | 1563 | 17.25 | 17.45 | 17.5 | 17.05 |
| 2024-05-06 | 7.62 (+0.05) | 0.02 (0.0) | 0.63 (0.0) | 463 | 41.12 | 0 | 0.0 | 0 | 0.0 | 1126 | 17.3 | 17.35 | 17.55 | 17.3 |
| 2024-05-03 | 7.57 (-0.27) | 0.02 (0.0) | 0.63 (0.0) | -139 | 10.98 | 0 | 0.0 | 0 | 0.0 | 1266 | 17.35 | 17.6 | 17.6 | 17.35 |
| 2024-05-02 | 7.84 (+0.06) | 0.02 (0.0) | 0.63 (0.0) | 166 | 17.85 | 0 | 0.0 | 8 | 0.86 | 930 | 17.6 | 17.35 | 17.6 | 17.35 |
| 2024-04-30 | 7.78 (-0.01) | 0.02 (0.0) | 0.63 (0.0) | -42 | 5.95 | 0 | 0.0 | 1 | 0.14 | 706 | 17.35 | 17.65 | 17.65 | 17.35 |
| 2024-04-29 | 7.79 (+0.03) | 0.02 (0.0) | 0.63 (0.0) | 389 | 33.05 | 0 | 0.0 | 14 | 1.19 | 1177 | 17.65 | 17.3 | 17.65 | 17.25 |
| 2024-04-26 | 7.76 (-0.01) | 0.02 (0.0) | 0.63 (0.0) | -242 | 32.31 | 1 | 0.13 | 0 | 0.0 | 749 | 17.3 | 17.25 | 17.3 | 17.2 |
| 2024-04-25 | 7.77 (0.0) | 0.02 (-0.01) | 0.63 (0.0) | -78 | 13.59 | -92 | 16.03 | 1 | 0.17 | 574 | 17.2 | 17.3 | 17.35 | 17.2 |
| 2024-04-24 | 7.77 (0.0) | 0.03 (0.0) | 0.63 (+0.01) | 53 | 8.01 | 0 | 0.0 | 32 | 4.83 | 662 | 17.3 | 17.25 | 17.4 | 17.2 |
| 2024-04-23 | 7.77 (-0.01) | 0.03 (0.0) | 0.62 (0.0) | -22 | 3.62 | 0 | 0.0 | 28 | 4.61 | 608 | 17.3 | 17.3 | 17.35 | 17.15 |
| 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 | |||
| 2024-04-22 | 7.78 (+0.07) | 0.03 (0.0) | 0.62 (-0.02) | 618 | 44.75 | 0 | 0.0 | -184 | 13.32 | 1381 | 17.2 | 17.05 | 17.4 | 17.0 |
| 2024-04-19 | 7.71 (-0.04) | 0.03 (0.0) | 0.64 (-0.04) | -445 | 16.86 | 0 | 0.0 | -368 | 13.94 | 2640 | 17.0 | 17.4 | 17.5 | 16.8 |
| 2024-04-18 | 7.75 (+0.01) | 0.03 (0.0) | 0.68 (0.0) | 132 | 17.08 | 0 | 0.0 | 0 | 0.0 | 773 | 17.5 | 17.35 | 17.5 | 17.15 |
| 2024-04-17 | 7.74 (-0.06) | 0.03 (0.0) | 0.68 (0.0) | -1 | 0.11 | 0 | 0.0 | 10 | 1.11 | 897 | 17.4 | 17.25 | 17.4 | 17.2 |
| 2024-04-16 | 7.8 (-0.01) | 0.03 (0.0) | 0.68 (-0.01) | -295 | 9.57 | 0 | 0.0 | -123 | 3.99 | 3084 | 17.25 | 17.75 | 17.75 | 17.1 |
| 2024-04-15 | 7.81 (-0.02) | 0.03 (0.0) | 0.69 (0.0) | -198 | 24.24 | 0 | 0.0 | 0 | 0.0 | 817 | 17.75 | 17.85 | 18.0 | 17.75 |
| 2024-04-12 | 7.83 (-0.04) | 0.03 (0.0) | 0.69 (-0.01) | -344 | 38.05 | 0 | 0.0 | -24 | 2.65 | 904 | 17.85 | 17.8 | 17.95 | 17.75 |
| 2024-04-11 | 7.87 (-0.11) | 0.03 (0.0) | 0.7 (0.0) | -907 | 55.88 | 0 | 0.0 | 9 | 0.55 | 1623 | 17.85 | 18.1 | 18.2 | 17.7 |
| 2024-04-10 | 7.98 (+0.08) | 0.03 (0.0) | 0.7 (0.0) | 755 | 42.08 | 0 | 0.0 | -5 | 0.28 | 1794 | 18.2 | 18.1 | 18.4 | 18.1 |
| 2024-04-09 | 7.9 (+0.04) | 0.03 (0.0) | 0.7 (+0.01) | 430 | 24.08 | 0 | 0.0 | 5 | 0.28 | 1786 | 18.05 | 17.75 | 18.05 | 17.75 |
| 2024-04-08 | 7.86 (-0.04) | 0.03 (0.0) | 0.69 (0.0) | -329 | 15.59 | 0 | 0.0 | 10 | 0.47 | 2111 | 17.75 | 17.85 | 17.9 | 17.5 |
| 2024-04-03 | 7.9 (-0.01) | 0.03 (0.0) | 0.69 (0.0) | -62 | 5.28 | 0 | 0.0 | -3 | 0.26 | 1174 | 17.9 | 18.05 | 18.05 | 17.8 |
| 2024-04-02 | 7.91 (-0.02) | 0.03 (0.0) | 0.69 (-0.01) | -231 | 25.0 | 0 | 0.0 | -9 | 0.97 | 924 | 18.05 | 18.1 | 18.1 | 17.95 |
| 2024-04-01 | 7.93 (+0.01) | 0.03 (0.0) | 0.7 (0.0) | 137 | 18.19 | -2 | 0.27 | 1 | 0.13 | 753 | 18.1 | 18.0 | 18.1 | 18.0 |
| 2024-03-29 | 7.92 (+0.02) | 0.03 (0.0) | 0.7 (0.0) | 176 | 18.92 | 0 | 0.0 | -1 | 0.11 | 930 | 18.0 | 17.95 | 18.05 | 17.9 |
| 2024-03-28 | 7.9 (+0.01) | 0.03 (0.0) | 0.7 (+0.01) | 2 | 0.28 | 0 | 0.0 | 3 | 0.41 | 725 | 18.0 | 18.0 | 18.15 | 17.9 |
| 2024-03-27 | 7.89 (-0.01) | 0.03 (0.0) | 0.69 (0.0) | -82 | 14.31 | 0 | 0.0 | -2 | 0.35 | 573 | 18.0 | 17.95 | 18.0 | 17.9 |
| 2024-03-26 | 7.9 (-0.02) | 0.03 (0.0) | 0.69 (0.0) | -180 | 23.32 | 0 | 0.0 | 14 | 1.81 | 772 | 17.95 | 18.1 | 18.2 | 17.95 |
| 2024-03-25 | 7.92 (0.0) | 0.03 (0.0) | 0.69 (0.0) | 1 | 0.1 | 0 | 0.0 | 0 | 0.0 | 966 | 18.1 | 18.0 | 18.2 | 17.95 |
| 2024-03-22 | 7.92 (-0.07) | 0.03 (0.0) | 0.69 (0.0) | -26 | 3.09 | 0 | 0.0 | 1 | 0.12 | 842 | 18.05 | 18.1 | 18.2 | 17.9 |
| 2024-03-21 | 7.99 (+0.03) | 0.03 (0.0) | 0.69 (0.0) | 235 | 20.31 | 0 | 0.0 | 12 | 1.04 | 1157 | 18.05 | 17.85 | 18.1 | 17.85 |
| 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 | |||
| 2024-03-20 | 7.96 (-0.09) | 0.03 (0.0) | 0.69 (0.0) | -863 | 44.48 | -3 | 0.15 | 0 | 0.0 | 1940 | 17.85 | 18.05 | 18.15 | 17.8 |
| 2024-03-19 | 8.05 (-0.05) | 0.03 (0.0) | 0.69 (0.0) | -438 | 53.09 | 0 | 0.0 | 1 | 0.12 | 825 | 18.05 | 18.05 | 18.1 | 18.0 |
| 2024-03-18 | 8.1 (0.0) | 0.03 (0.0) | 0.69 (0.0) | -80 | 11.75 | 0 | 0.0 | 0 | 0.0 | 681 | 18.15 | 18.15 | 18.2 | 18.0 |
| 2024-03-15 | 8.1 (-0.02) | 0.03 (0.0) | 0.69 (0.0) | -265 | 33.46 | 0 | 0.0 | 36 | 4.55 | 792 | 18.15 | 18.2 | 18.2 | 18.05 |
| 2024-03-14 | 8.12 (-0.03) | 0.03 (0.0) | 0.69 (0.0) | -400 | 38.28 | 0 | 0.0 | -1 | 0.1 | 1045 | 18.2 | 18.2 | 18.25 | 18.05 |
| 2024-03-13 | 8.15 (-0.03) | 0.03 (0.0) | 0.69 (0.0) | -268 | 23.67 | 0 | 0.0 | -8 | 0.71 | 1132 | 18.2 | 18.3 | 18.35 | 18.15 |
| 2024-03-12 | 8.18 (0.0) | 0.03 (0.0) | 0.69 (0.0) | -33 | 3.61 | 0 | 0.0 | 14 | 1.53 | 914 | 18.45 | 18.35 | 18.55 | 18.25 |
| 2024-03-11 | 8.18 (-0.02) | 0.03 (0.0) | 0.69 (0.0) | -428 | 22.53 | -4 | 0.21 | 16 | 0.84 | 1900 | 18.25 | 18.15 | 18.35 | 18.1 |
| 2024-03-08 | 8.2 (-0.09) | 0.03 (0.0) | 0.69 (+0.01) | -1078 | 55.54 | 0 | 0.0 | 28 | 1.44 | 1941 | 18.3 | 18.5 | 18.5 | 18.25 |
| 2024-03-07 | 8.29 (-0.04) | 0.03 (0.0) | 0.68 (0.0) | -546 | 17.05 | -3 | 0.09 | 8 | 0.25 | 3202 | 18.65 | 18.6 | 18.75 | 18.3 |
| 2024-03-06 | 8.33 (-0.1) | 0.03 (0.0) | 0.68 (0.0) | -449 | 33.16 | 0 | 0.0 | 7 | 0.52 | 1354 | 18.6 | 18.7 | 18.9 | 18.55 |
| 2024-03-05 | 8.43 (+0.02) | 0.03 (0.0) | 0.68 (0.0) | -218 | 8.5 | -11 | 0.43 | -3 | 0.12 | 2566 | 18.65 | 18.75 | 18.9 | 18.5 |
| 2024-03-04 | 8.41 (0.0) | 0.03 (0.0) | 0.68 (-0.01) | -284 | 16.83 | 0 | 0.0 | -68 | 4.03 | 1687 | 18.95 | 19.0 | 19.25 | 18.8 |
| 2024-03-01 | 8.41 (-0.02) | 0.03 (0.0) | 0.69 (0.0) | -137 | 10.44 | 0 | 0.0 | -18 | 1.37 | 1312 | 19.0 | 19.15 | 19.2 | 18.95 |
| 2024-02-29 | 8.43 (-0.07) | 0.03 (0.0) | 0.69 (0.0) | -970 | 49.29 | 0 | 0.0 | 35 | 1.78 | 1968 | 19.2 | 19.5 | 19.5 | 19.1 |
| 2024-02-27 | 8.5 (-0.04) | 0.03 (0.0) | 0.69 (0.0) | -623 | 20.2 | 0 | 0.0 | -40 | 1.3 | 3084 | 19.3 | 19.8 | 19.85 | 19.3 |
| 2024-02-26 | 8.54 (-0.1) | 0.03 (-0.01) | 0.69 (+0.02) | -1222 | 10.32 | -12 | 0.1 | 222 | 1.87 | 11844 | 19.65 | 18.8 | 20.25 | 18.8 |
| 2024-02-23 | 8.64 (0.0) | 0.04 (0.0) | 0.67 (0.0) | -6 | 0.58 | -30 | 2.9 | 5 | 0.48 | 1036 | 18.8 | 19.15 | 19.15 | 18.8 |
| 2024-02-22 | 8.64 (+0.01) | 0.04 (0.0) | 0.67 (+0.01) | 72 | 12.57 | -4 | 0.7 | 9 | 1.57 | 573 | 19.05 | 19.1 | 19.15 | 19.0 |
| 2024-02-21 | 8.63 (-0.04) | 0.04 (0.0) | 0.66 (0.0) | -442 | 53.77 | 0 | 0.0 | 30 | 3.65 | 822 | 19.05 | 19.25 | 19.3 | 19.05 |
| 2024-02-20 | 8.67 (+0.04) | 0.04 (0.0) | 0.66 (0.0) | 389 | 35.69 | 0 | 0.0 | 42 | 3.85 | 1090 | 19.2 | 19.35 | 19.4 | 19.15 |
| 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 | |||
| 2024-02-19 | 8.63 (+0.01) | 0.04 (0.0) | 0.66 (+0.01) | -13 | 1.54 | 0 | 0.0 | 19 | 2.25 | 844 | 19.25 | 19.3 | 19.4 | 19.15 |
| 2024-02-16 | 8.62 (0.0) | 0.04 (0.0) | 0.65 (0.0) | 0 | 0.0 | 0 | 0.0 | -3 | 0.3 | 987 | 19.1 | 18.8 | 19.15 | 18.8 |
| 2024-02-15 | 8.62 (+0.02) | 0.04 (0.0) | 0.65 (-0.01) | 73 | 10.14 | 0 | 0.0 | -11 | 1.53 | 720 | 18.8 | 18.55 | 18.8 | 18.55 |
| 2024-02-05 | 8.6 (-0.03) | 0.04 (0.0) | 0.66 (0.0) | -366 | 43.94 | -16 | 1.92 | -55 | 6.6 | 833 | 18.4 | 18.65 | 18.65 | 18.4 |
| 2024-02-02 | 8.63 (-0.02) | 0.04 (0.0) | 0.66 (-0.05) | 76 | 7.38 | 0 | 0.0 | -404 | 39.22 | 1030 | 18.65 | 18.85 | 18.9 | 18.6 |
| 2024-02-01 | 8.65 (+0.01) | 0.04 (0.0) | 0.71 (+0.05) | -18 | 1.33 | 0 | 0.0 | 404 | 29.95 | 1349 | 18.75 | 18.6 | 18.9 | 18.5 |
| 2024-01-31 | 8.64 (0.0) | 0.04 (0.0) | 0.66 (0.0) | 9 | 1.8 | 0 | 0.0 | -4 | 0.8 | 501 | 18.5 | 18.6 | 18.65 | 18.5 |
| 2024-01-30 | 8.64 (-0.03) | 0.04 (0.0) | 0.66 (0.0) | -275 | 39.4 | 0 | 0.0 | -7 | 1.0 | 698 | 18.6 | 18.9 | 18.9 | 18.6 |
| 2024-01-29 | 8.67 (0.0) | 0.04 (0.0) | 0.66 (0.0) | 87 | 24.23 | 0 | 0.0 | -17 | 4.74 | 359 | 18.9 | 18.8 | 19.05 | 18.8 |
| 2024-01-26 | 8.67 (+0.01) | 0.04 (0.0) | 0.66 (-0.01) | 132 | 30.28 | 0 | 0.0 | -2 | 0.46 | 436 | 18.85 | 18.8 | 19.0 | 18.75 |
| 2024-01-25 | 8.66 (-0.02) | 0.04 (0.0) | 0.67 (0.0) | -124 | 29.81 | 0 | 0.0 | -30 | 7.21 | 416 | 18.8 | 19.05 | 19.05 | 18.8 |
| 2024-01-24 | 8.68 (+0.02) | 0.04 (0.0) | 0.67 (0.0) | 9 | 1.28 | 0 | 0.0 | -25 | 3.56 | 702 | 19.05 | 18.8 | 19.05 | 18.8 |
| 2024-01-23 | 8.66 (-0.02) | 0.04 (0.0) | 0.67 (0.0) | -80 | 15.53 | 0 | 0.0 | -21 | 4.08 | 515 | 18.85 | 18.7 | 18.95 | 18.7 |
| 2024-01-22 | 8.68 (+0.02) | 0.04 (0.0) | 0.67 (0.0) | 81 | 11.27 | 0 | 0.0 | -10 | 1.39 | 719 | 18.8 | 18.6 | 18.8 | 18.55 |
| 2024-01-19 | 8.66 (-0.01) | 0.04 (0.0) | 0.67 (-0.01) | -137 | 20.3 | 0 | 0.0 | -37 | 5.48 | 675 | 18.6 | 18.55 | 18.65 | 18.55 |
| 2024-01-18 | 8.67 (-0.04) | 0.04 (0.0) | 0.68 (0.0) | -192 | 32.99 | 0 | 0.0 | -1 | 0.17 | 582 | 18.6 | 18.55 | 18.7 | 18.5 |
| 2024-01-17 | 8.71 (-0.05) | 0.04 (0.0) | 0.68 (+0.01) | -476 | 34.69 | 0 | 0.0 | 77 | 5.61 | 1372 | 18.6 | 18.7 | 18.8 | 18.55 |
| 2024-01-16 | 8.76 (-0.05) | 0.04 (0.0) | 0.67 (0.0) | -559 | 38.03 | 0 | 0.0 | 8 | 0.54 | 1470 | 18.85 | 19.05 | 19.05 | 18.7 |
| 2024-01-15 | 8.81 (-0.03) | 0.04 (0.0) | 0.67 (0.0) | 124 | 13.57 | 0 | 0.0 | 0 | 0.0 | 914 | 19.1 | 19.2 | 19.3 | 19.0 |
| 2024-01-12 | 8.84 (+0.02) | 0.04 (0.0) | 0.67 (0.0) | 44 | 5.52 | 0 | 0.0 | 0 | 0.0 | 797 | 19.3 | 19.2 | 19.35 | 19.2 |
| 2024-01-11 | 8.82 (-0.02) | 0.04 (0.0) | 0.67 (0.0) | -117 | 14.36 | 0 | 0.0 | 25 | 3.07 | 815 | 19.35 | 19.25 | 19.4 | 19.1 |
| 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 | |||
| 2024-01-10 | 8.84 (-0.05) | 0.04 (0.0) | 0.67 (+0.01) | -300 | 15.86 | 0 | 0.0 | 44 | 2.33 | 1891 | 19.05 | 19.6 | 19.65 | 19.0 |
| 2024-01-09 | 8.89 (-0.01) | 0.04 (0.0) | 0.66 (0.0) | -179 | 22.15 | 0 | 0.0 | 36 | 4.46 | 808 | 19.65 | 20.0 | 20.0 | 19.65 |
| 2024-01-08 | 8.9 (+0.01) | 0.04 (0.0) | 0.66 (0.0) | 108 | 12.69 | 0 | 0.0 | -14 | 1.65 | 851 | 19.95 | 19.85 | 20.0 | 19.8 |
| 2024-01-05 | 8.89 (+0.01) | 0.04 (0.0) | 0.66 (0.0) | 181 | 30.89 | 0 | 0.0 | -18 | 3.07 | 586 | 19.8 | 19.7 | 19.8 | 19.65 |
| 2024-01-04 | 8.88 (-0.01) | 0.04 (0.0) | 0.66 (-0.01) | -101 | 9.79 | -4 | 0.39 | -64 | 6.2 | 1032 | 19.6 | 19.8 | 19.8 | 19.55 |
| 2024-01-03 | 8.89 (-0.03) | 0.04 (0.0) | 0.67 (0.0) | -170 | 14.37 | 0 | 0.0 | 34 | 2.87 | 1183 | 19.8 | 20.0 | 20.05 | 19.8 |
| 2024-01-02 | 8.92 (+0.02) | 0.04 (0.0) | 0.67 (+0.01) | 83 | 12.77 | 0 | 0.0 | 8 | 1.23 | 650 | 20.05 | 20.2 | 20.2 | 20.05 |
| 2023-12-29 | 8.9 (0.0) | 0.04 (0.0) | 0.66 (0.0) | 5 | 0.68 | 0 | 0.0 | -9 | 1.23 | 731 | 20.15 | 20.05 | 20.15 | 20.0 |
| 2023-12-28 | 8.9 (-0.01) | 0.04 (0.0) | 0.66 (-0.01) | -28 | 2.72 | 0 | 0.0 | -18 | 1.75 | 1029 | 20.1 | 20.1 | 20.15 | 19.9 |
| 2023-12-27 | 8.91 (+0.02) | 0.04 (0.0) | 0.67 (0.0) | 333 | 42.37 | 0 | 0.0 | -8 | 1.02 | 786 | 20.1 | 20.25 | 20.3 | 20.1 |
| 2023-12-26 | 8.89 (+0.01) | 0.04 (0.0) | 0.67 (+0.01) | 237 | 28.49 | 0 | 0.0 | 28 | 3.37 | 832 | 20.2 | 20.1 | 20.35 | 20.05 |
| 2023-12-25 | 8.88 (+0.01) | 0.04 (0.0) | 0.66 (0.0) | 165 | 19.3 | 0 | 0.0 | 24 | 2.81 | 855 | 20.1 | 20.2 | 20.25 | 20.1 |
| 2023-12-22 | 8.87 (+0.02) | 0.04 (0.0) | 0.66 (0.0) | 234 | 18.4 | 0 | 0.0 | 0 | 0.0 | 1272 | 20.1 | 20.15 | 20.15 | 19.95 |
| 2023-12-21 | 8.85 (-0.03) | 0.04 (0.0) | 0.66 (0.0) | 163 | 16.01 | 0 | 0.0 | 38 | 3.73 | 1018 | 20.1 | 20.4 | 20.4 | 20.1 |
| 2023-12-20 | 8.88 (0.0) | 0.04 (0.0) | 0.66 (+0.01) | 0 | 0.0 | 0 | 0.0 | 78 | 7.18 | 1086 | 20.4 | 20.45 | 20.5 | 20.3 |
| 2023-12-19 | 8.88 (0.0) | 0.04 (0.0) | 0.65 (0.0) | -147 | 7.63 | 0 | 0.0 | -19 | 0.99 | 1926 | 20.4 | 20.25 | 20.4 | 19.95 |
| 2023-12-18 | 8.88 (+0.02) | 0.04 (0.0) | 0.65 (0.0) | 148 | 10.75 | 0 | 0.0 | -10 | 0.73 | 1377 | 20.25 | 20.4 | 20.6 | 20.25 |
| 2023-12-15 | 8.86 (+0.07) | 0.04 (0.0) | 0.65 (0.0) | 607 | 29.11 | 0 | 0.0 | 49 | 2.35 | 2085 | 20.3 | 20.15 | 20.45 | 20.15 |
| 2023-12-14 | 8.79 (+0.02) | 0.04 (0.0) | 0.65 (0.0) | 133 | 10.75 | 3 | 0.24 | 1 | 0.08 | 1237 | 20.1 | 20.15 | 20.25 | 20.1 |
| 2023-12-13 | 8.77 (-0.01) | 0.04 (0.0) | 0.65 (0.0) | -186 | 18.51 | 0 | 0.0 | 0 | 0.0 | 1005 | 20.1 | 20.05 | 20.1 | 20.0 |
| 2023-12-12 | 8.78 (-0.03) | 0.04 (0.0) | 0.65 (0.0) | -400 | 31.7 | 0 | 0.0 | 0 | 0.0 | 1262 | 20.05 | 20.1 | 20.15 | 19.9 |
| 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 | |||
| 2023-12-11 | 8.81 (+0.01) | 0.04 (0.0) | 0.65 (0.0) | 35 | 4.61 | 0 | 0.0 | 0 | 0.0 | 759 | 20.05 | 20.05 | 20.05 | 19.9 |
| 2023-12-08 | 8.8 (-0.02) | 0.04 (0.0) | 0.65 (0.0) | -392 | 33.91 | 0 | 0.0 | -1 | 0.09 | 1156 | 20.0 | 20.0 | 20.05 | 19.8 |
| 2023-12-07 | 8.82 (-0.04) | 0.04 (0.0) | 0.65 (0.0) | -399 | 27.71 | 0 | 0.0 | 0 | 0.0 | 1440 | 20.0 | 20.0 | 20.05 | 19.9 |
| 2023-12-06 | 8.86 (+0.01) | 0.04 (0.0) | 0.65 (0.0) | 17 | 1.35 | 0 | 0.0 | 11 | 0.88 | 1256 | 20.0 | 19.85 | 20.0 | 19.8 |
| 2023-12-05 | 8.85 (-0.15) | 0.04 (0.0) | 0.65 (0.0) | 195 | 17.2 | 0 | 0.0 | -37 | 3.26 | 1134 | 19.8 | 19.75 | 19.85 | 19.6 |
| 2023-12-04 | 9.0 (+0.05) | 0.04 (0.0) | 0.65 (0.0) | 368 | 25.14 | 0 | 0.0 | 0 | 0.0 | 1464 | 19.75 | 19.6 | 19.85 | 19.55 |
| 2023-12-01 | 8.95 (+0.02) | 0.04 (0.0) | 0.65 (0.0) | -132 | 10.85 | 0 | 0.0 | -7 | 0.58 | 1217 | 19.6 | 19.65 | 19.7 | 19.5 |
| 2023-11-30 | 8.93 (-0.02) | 0.04 (0.0) | 0.65 (0.0) | -412 | 34.94 | 0 | 0.0 | -27 | 2.29 | 1179 | 19.7 | 19.8 | 19.8 | 19.6 |
| 2023-11-29 | 8.95 (-0.1) | 0.04 (0.0) | 0.65 (0.0) | -659 | 46.9 | 0 | 0.0 | 1 | 0.07 | 1405 | 19.7 | 19.75 | 19.9 | 19.5 |
| 2023-11-28 | 9.05 (+0.01) | 0.04 (0.0) | 0.65 (0.0) | -423 | 11.36 | 0 | 0.0 | 8 | 0.21 | 3723 | 19.7 | 19.7 | 20.15 | 19.65 |
| 2023-11-27 | 9.04 (+0.04) | 0.04 (0.0) | 0.65 (0.0) | 287 | 12.06 | 0 | 0.0 | 1 | 0.04 | 2379 | 19.65 | 19.5 | 19.7 | 19.35 |
| 2023-11-24 | 9.0 (0.0) | 0.04 (0.0) | 0.65 (0.0) | -15 | 2.91 | 0 | 0.0 | 0 | 0.0 | 516 | 19.35 | 19.45 | 19.55 | 19.35 |
| 2023-11-23 | 9.0 (0.0) | 0.04 (0.0) | 0.65 (0.0) | -206 | 19.25 | 11 | 1.03 | -6 | 0.56 | 1070 | 19.4 | 19.6 | 19.6 | 19.35 |
| 2023-11-22 | 9.0 (+0.02) | 0.04 (0.0) | 0.65 (0.0) | -7 | 0.52 | 0 | 0.0 | 0 | 0.0 | 1349 | 19.6 | 19.45 | 19.65 | 19.45 |
| 2023-11-21 | 8.98 (+0.02) | 0.04 (0.0) | 0.65 (0.0) | -18 | 1.76 | 0 | 0.0 | 0 | 0.0 | 1020 | 19.5 | 19.6 | 19.65 | 19.4 |
| 2023-11-20 | 8.96 (-0.06) | 0.04 (0.0) | 0.65 (0.0) | -555 | 45.83 | 0 | 0.0 | 2 | 0.17 | 1211 | 19.6 | 19.75 | 19.75 | 19.45 |
| 2023-11-17 | 9.02 (-0.06) | 0.04 (+0.03) | 0.65 (0.0) | -378 | 12.9 | 241 | 8.22 | 0 | 0.0 | 2931 | 19.65 | 19.25 | 19.65 | 19.25 |
| 2023-11-16 | 9.08 (-0.03) | 0.01 (0.0) | 0.65 (0.0) | 613 | 25.27 | 0 | 0.0 | -1 | 0.04 | 2426 | 19.5 | 19.35 | 19.55 | 19.25 |
| 2023-11-15 | 9.11 (+0.17) | 0.01 (0.0) | 0.65 (0.0) | 1120 | 29.51 | 2 | 0.05 | 50 | 1.32 | 3795 | 19.3 | 18.9 | 19.3 | 18.85 |
| 2023-11-14 | 8.94 (-0.11) | 0.01 (0.0) | 0.65 (+0.01) | -1207 | 51.8 | 0 | 0.0 | 52 | 2.23 | 2330 | 18.8 | 18.95 | 19.05 | 18.6 |
| 2023-11-13 | 9.05 (-0.07) | 0.01 (0.0) | 0.64 (0.0) | -1010 | 34.01 | 0 | 0.0 | 59 | 1.99 | 2970 | 18.95 | 18.85 | 19.25 | 18.7 |
| 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 | |||
| 2023-11-10 | 9.12 (+0.01) | 0.01 (0.0) | 0.64 (0.0) | -78 | 3.22 | 0 | 0.0 | -6 | 0.25 | 2421 | 18.9 | 18.5 | 18.95 | 18.5 |
| 2023-11-09 | 9.11 (-0.01) | 0.01 (0.0) | 0.64 (0.0) | -183 | 17.56 | 0 | 0.0 | 0 | 0.0 | 1042 | 18.65 | 18.7 | 18.7 | 18.5 |
| 2023-11-08 | 9.12 (-0.01) | 0.01 (0.0) | 0.64 (0.0) | -249 | 18.69 | 0 | 0.0 | 0 | 0.0 | 1332 | 18.7 | 18.6 | 18.75 | 18.6 |
| 2023-11-07 | 9.13 (-0.02) | 0.01 (0.0) | 0.64 (0.0) | -208 | 30.77 | 0 | 0.0 | 0 | 0.0 | 676 | 18.6 | 18.65 | 18.7 | 18.55 |
| 2023-11-06 | 9.15 (0.0) | 0.01 (0.0) | 0.64 (+0.01) | -120 | 9.35 | 0 | 0.0 | 16 | 1.25 | 1283 | 18.7 | 18.7 | 18.75 | 18.55 |
| 2023-11-03 | 9.15 (+0.01) | 0.01 (0.0) | 0.63 (0.0) | -77 | 5.47 | 54 | 3.84 | 0 | 0.0 | 1408 | 18.65 | 18.5 | 18.75 | 18.5 |
| 2023-11-02 | 9.14 (-0.03) | 0.01 (+0.01) | 0.63 (0.0) | -240 | 22.16 | 52 | 4.8 | -1 | 0.09 | 1083 | 18.45 | 18.45 | 18.55 | 18.4 |
| 2023-11-01 | 9.17 (+0.03) | 0.0 (0.0) | 0.63 (0.0) | 245 | 34.56 | 0 | 0.0 | -2 | 0.28 | 709 | 18.4 | 18.3 | 18.4 | 18.2 |
| 2023-10-31 | 9.14 (+0.04) | 0.0 (0.0) | 0.63 (0.0) | 282 | 22.4 | 0 | 0.0 | 4 | 0.32 | 1259 | 18.2 | 18.3 | 18.55 | 18.15 |
| 2023-10-30 | 9.1 (-0.04) | 0.0 (0.0) | 0.63 (0.0) | -392 | 54.37 | 0 | 0.0 | 6 | 0.83 | 721 | 18.25 | 18.55 | 18.55 | 18.25 |
| 2023-10-27 | 9.14 (0.0) | 0.0 (0.0) | 0.63 (0.0) | -33 | 2.72 | 0 | 0.0 | -9 | 0.74 | 1215 | 18.5 | 18.25 | 18.5 | 18.2 |
| 2023-10-26 | 9.14 (-0.02) | 0.0 (0.0) | 0.63 (-0.01) | -208 | 16.0 | 0 | 0.0 | -39 | 3.0 | 1300 | 18.15 | 18.3 | 18.45 | 18.15 |
| 2023-10-25 | 9.16 (-0.03) | 0.0 (0.0) | 0.64 (0.0) | -215 | 18.57 | 0 | 0.0 | -1 | 0.09 | 1158 | 18.45 | 18.45 | 18.65 | 18.4 |
| 2023-10-24 | 9.19 (-0.13) | 0.0 (0.0) | 0.64 (0.0) | 133 | 12.35 | 0 | 0.0 | 1 | 0.09 | 1077 | 18.35 | 18.35 | 18.4 | 18.15 |
| 2023-10-23 | 9.32 (+0.01) | 0.0 (0.0) | 0.64 (0.0) | 9 | 0.42 | 0 | 0.0 | -4 | 0.19 | 2121 | 18.3 | 18.05 | 18.55 | 18.05 |
| 2023-10-20 | 9.31 (-0.03) | 0.0 (0.0) | 0.64 (0.0) | -285 | 21.84 | 0 | 0.0 | -6 | 0.46 | 1305 | 18.2 | 18.4 | 18.4 | 18.0 |
| 2023-10-19 | 9.34 (+0.03) | 0.0 (0.0) | 0.64 (0.0) | 213 | 11.02 | 0 | 0.0 | 0 | 0.0 | 1932 | 18.45 | 18.25 | 18.5 | 18.05 |
| 2023-10-18 | 9.31 (-0.11) | 0.0 (0.0) | 0.64 (+0.01) | -1285 | 22.22 | 0 | 0.0 | 52 | 0.9 | 5784 | 18.3 | 18.6 | 18.7 | 18.25 |
| 2023-10-17 | 9.42 (-0.1) | 0.0 (0.0) | 0.63 (-0.01) | -675 | 44.5 | 0 | 0.0 | -85 | 5.6 | 1517 | 18.7 | 18.9 | 18.9 | 18.6 |
| 2023-10-16 | 9.52 (-0.02) | 0.0 (0.0) | 0.64 (0.0) | -732 | 46.92 | 0 | 0.0 | 25 | 1.6 | 1560 | 18.9 | 19.0 | 19.2 | 18.75 |
| 2023-10-13 | 9.54 (0.0) | 0.0 (0.0) | 0.64 (0.0) | -265 | 17.35 | 0 | 0.0 | -15 | 0.98 | 1527 | 19.05 | 18.95 | 19.2 | 18.95 |
| 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 | |||
| 2023-10-12 | 9.54 (0.0) | 0.0 (0.0) | 0.64 (0.0) | -7 | 0.35 | 0 | 0.0 | 27 | 1.37 | 1972 | 19.1 | 18.8 | 19.1 | 18.7 |
| 2023-10-11 | 9.54 (-0.02) | 0.0 (0.0) | 0.64 (+0.01) | -600 | 31.93 | 0 | 0.0 | 38 | 2.02 | 1879 | 18.75 | 18.8 | 18.8 | 18.65 |
| 2023-10-06 | 9.56 (-0.19) | 0.0 (0.0) | 0.63 (0.0) | -986 | 42.26 | 0 | 0.0 | 68 | 2.91 | 2333 | 18.8 | 18.8 | 18.85 | 18.6 |
| 2023-10-05 | 9.75 (+0.01) | 0.0 (0.0) | 0.63 (0.0) | 64 | 3.44 | 0 | 0.0 | -6 | 0.32 | 1863 | 18.8 | 18.65 | 18.95 | 18.65 |
| 2023-10-04 | 9.74 (-0.01) | 0.0 (0.0) | 0.63 (0.0) | -465 | 23.43 | 0 | 0.0 | -27 | 1.36 | 1985 | 18.65 | 18.75 | 18.75 | 18.5 |
| 2023-10-03 | 9.75 (+0.04) | 0.0 (0.0) | 0.63 (0.0) | 114 | 3.64 | 0 | 0.0 | -1 | 0.03 | 3132 | 18.85 | 19.0 | 19.1 | 18.8 |
| 2023-10-02 | 9.71 (-0.04) | 0.0 (0.0) | 0.63 (0.0) | -657 | 22.77 | 0 | 0.0 | -5 | 0.17 | 2886 | 19.0 | 19.2 | 19.2 | 18.9 |
| 2023-09-28 | 9.75 (-0.25) | 0.0 (0.0) | 0.63 (0.0) | -2613 | 65.28 | 0 | 0.0 | 16 | 0.4 | 4003 | 19.1 | 19.55 | 19.55 | 19.1 |
| 2023-09-27 | 10.0 (-0.12) | 0.0 (0.0) | 0.63 (0.0) | -1200 | 46.28 | 0 | 0.0 | -38 | 1.47 | 2593 | 19.55 | 19.6 | 19.75 | 19.5 |
| 2023-09-26 | 10.12 (-0.07) | 0.0 (0.0) | 0.63 (0.0) | -607 | 29.17 | 0 | 0.0 | 6 | 0.29 | 2081 | 19.8 | 19.8 | 20.1 | 19.65 |
| 2023-09-25 | 10.19 (-0.01) | 0.0 (0.0) | 0.63 (0.0) | -244 | 14.72 | 0 | 0.0 | 3 | 0.18 | 1658 | 19.85 | 19.8 | 19.95 | 19.7 |
| 2023-09-22 | 10.2 (-0.02) | 0.0 (0.0) | 0.63 (0.0) | -234 | 25.43 | 0 | 0.0 | 7 | 0.76 | 920 | 19.9 | 19.75 | 19.95 | 19.7 |
| 2023-09-21 | 10.22 (-0.06) | 0.0 (0.0) | 0.63 (0.0) | -652 | 37.58 | 0 | 0.0 | 13 | 0.75 | 1735 | 19.9 | 20.05 | 20.05 | 19.75 |
| 2023-09-20 | 10.28 (-0.04) | 0.0 (0.0) | 0.63 (0.0) | -397 | 24.64 | 0 | 0.0 | -6 | 0.37 | 1611 | 20.1 | 20.2 | 20.3 | 20.0 |
| 2023-09-19 | 10.32 (-0.04) | 0.0 (0.0) | 0.63 (0.0) | -352 | 25.45 | 0 | 0.0 | 1 | 0.07 | 1383 | 20.1 | 20.3 | 20.35 | 20.1 |
| 2023-09-18 | 10.36 (-0.01) | 0.0 (0.0) | 0.63 (0.0) | -175 | 11.66 | 0 | 0.0 | 39 | 2.6 | 1501 | 20.25 | 20.2 | 20.35 | 20.15 |
| 2023-09-15 | 10.37 (-0.11) | 0.0 (0.0) | 0.63 (+0.02) | -921 | 50.41 | 0 | 0.0 | 138 | 7.55 | 1827 | 20.2 | 20.6 | 20.6 | 20.15 |
| 2023-09-14 | 10.48 (+0.02) | 0.0 (0.0) | 0.61 (0.0) | 239 | 11.24 | 0 | 0.0 | 49 | 2.3 | 2127 | 20.5 | 20.35 | 20.55 | 20.25 |
| 2023-09-13 | 10.46 (+0.05) | 0.0 (0.0) | 0.61 (+0.01) | 435 | 26.33 | 0 | 0.0 | 10 | 0.61 | 1652 | 20.35 | 20.25 | 20.5 | 20.2 |
| 2023-09-12 | 10.41 (-0.13) | 0.0 (0.0) | 0.6 (0.0) | -1116 | 39.48 | 0 | 0.0 | 39 | 1.38 | 2827 | 20.25 | 20.35 | 20.55 | 20.1 |
| 2023-09-11 | 10.54 (+0.02) | 0.0 (0.0) | 0.6 (0.0) | 114 | 6.32 | 0 | 0.0 | 9 | 0.5 | 1805 | 20.45 | 20.3 | 20.6 | 20.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 10.52 (+0.01) | 0.0 (0.0) | 0.6 (+0.01) | 17 | 0.91 | 0 | 0.0 | 48 | 2.56 | 1878 | 20.35 | 20.3 | 20.5 | 20.1 |
| 2023-09-07 | 10.51 (-0.02) | 0.0 (0.0) | 0.59 (0.0) | -190 | 8.03 | 0 | 0.0 | 71 | 3.0 | 2367 | 20.3 | 20.55 | 20.8 | 20.3 |
| 2023-09-06 | 10.53 (-0.03) | 0.0 (0.0) | 0.59 (+0.01) | -259 | 12.5 | 0 | 0.0 | 60 | 2.9 | 2072 | 20.7 | 20.7 | 20.75 | 20.5 |
| 2023-09-05 | 10.56 (+0.03) | 0.0 (0.0) | 0.58 (+0.01) | 259 | 13.36 | 0 | 0.0 | 116 | 5.99 | 1938 | 20.7 | 20.55 | 20.75 | 20.5 |
| 2023-09-04 | 10.53 (+0.08) | 0.0 (0.0) | 0.57 (0.0) | 702 | 25.05 | 0 | 0.0 | -6 | 0.21 | 2802 | 20.55 | 20.35 | 20.65 | 20.3 |
| 2023-09-01 | 10.45 (+0.05) | 0.0 (0.0) | 0.57 (0.0) | 463 | 21.42 | 0 | 0.0 | -5 | 0.23 | 2162 | 20.35 | 20.35 | 20.55 | 20.3 |
| 2023-08-31 | 10.4 (+0.02) | 0.0 (0.0) | 0.57 (0.0) | 116 | 7.66 | 0 | 0.0 | -15 | 0.99 | 1514 | 20.25 | 20.35 | 20.4 | 20.15 |
| 2023-08-30 | 10.38 (-0.07) | 0.0 (0.0) | 0.57 (0.0) | -252 | 12.27 | 0 | 0.0 | 3 | 0.15 | 2053 | 20.3 | 20.4 | 20.5 | 20.15 |
| 2023-08-29 | 10.45 (+0.06) | 0.0 (0.0) | 0.57 (0.0) | 452 | 15.58 | 0 | 0.0 | 1 | 0.03 | 2902 | 20.35 | 20.2 | 20.4 | 19.95 |
| 2023-08-28 | 10.39 (-0.04) | 0.0 (0.0) | 0.57 (0.0) | -473 | 24.19 | 0 | 0.0 | -15 | 0.77 | 1955 | 20.0 | 19.95 | 20.25 | 19.9 |
| 2023-08-25 | 10.43 (-0.03) | 0.0 (0.0) | 0.57 (0.0) | -285 | 15.27 | 0 | 0.0 | -24 | 1.29 | 1866 | 19.95 | 19.75 | 20.1 | 19.7 |
| 2023-08-24 | 10.46 (0.0) | 0.0 (0.0) | 0.57 (-0.01) | 114 | 7.31 | 0 | 0.0 | -22 | 1.41 | 1560 | 19.9 | 19.7 | 20.1 | 19.7 |
| 2023-08-23 | 10.46 (+0.01) | 0.0 (0.0) | 0.58 (+0.01) | -43 | 1.55 | 0 | 0.0 | 21 | 0.76 | 2780 | 19.7 | 19.85 | 20.05 | 19.6 |
| 2023-08-22 | 10.45 (-0.08) | 0.0 (0.0) | 0.57 (0.0) | -582 | 32.59 | 0 | 0.0 | -12 | 0.67 | 1786 | 19.8 | 20.1 | 20.1 | 19.75 |
| 2023-08-21 | 10.53 (-0.04) | 0.0 (0.0) | 0.57 (-0.01) | -409 | 18.11 | 0 | 0.0 | -30 | 1.33 | 2259 | 20.0 | 19.85 | 20.0 | 19.65 |
| 2023-08-18 | 10.57 (-0.09) | 0.0 (0.0) | 0.58 (0.0) | -946 | 25.32 | 0 | 0.0 | -18 | 0.48 | 3736 | 19.85 | 19.8 | 20.3 | 19.65 |
| 2023-08-17 | 10.66 (-0.12) | 0.0 (0.0) | 0.58 (-0.01) | -1013 | 38.27 | 0 | 0.0 | -68 | 2.57 | 2647 | 19.95 | 19.9 | 20.0 | 19.55 |
| 2023-08-16 | 10.78 (-0.26) | 0.0 (0.0) | 0.59 (0.0) | -2252 | 53.91 | 0 | 0.0 | -22 | 0.53 | 4177 | 20.05 | 20.5 | 20.5 | 19.95 |
| 2023-08-15 | 11.04 (-0.14) | 0.0 (0.0) | 0.59 (0.0) | -1224 | 35.99 | 0 | 0.0 | 0 | 0.0 | 3401 | 20.6 | 20.9 | 20.95 | 20.55 |
| 2023-08-14 | 11.18 (-0.13) | 0.0 (0.0) | 0.59 (-0.01) | -1160 | 33.61 | 0 | 0.0 | -50 | 1.45 | 3451 | 20.9 | 21.4 | 21.4 | 20.7 |
| 2023-08-11 | 11.31 (-0.09) | 0.0 (0.0) | 0.6 (0.0) | -595 | 22.74 | 1 | 0.04 | -64 | 2.45 | 2616 | 21.6 | 21.7 | 21.85 | 21.45 |
| 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 | |||
| 2023-08-10 | 11.4 (-0.08) | 0.0 (0.0) | 0.6 (+0.01) | -510 | 18.62 | 0 | 0.0 | 89 | 3.25 | 2739 | 21.55 | 22.0 | 22.0 | 21.35 |
| 2023-08-09 | 11.48 (-0.04) | 0.0 (0.0) | 0.59 (+0.01) | 114 | 2.58 | 0 | 0.0 | 77 | 1.75 | 4411 | 21.95 | 22.45 | 22.45 | 21.9 |
| 2023-08-08 | 11.52 (+0.11) | 0.0 (0.0) | 0.58 (-0.01) | 1006 | 21.5 | 0 | 0.0 | -34 | 0.73 | 4679 | 22.2 | 22.7 | 22.9 | 22.2 |
| 2023-08-07 | 11.41 (+0.36) | 0.0 (0.0) | 0.59 (0.0) | 3162 | 44.42 | 1 | 0.01 | -11 | 0.15 | 7119 | 22.65 | 22.5 | 22.75 | 22.2 |
| 2023-08-04 | 11.05 (+0.11) | 0.0 (0.0) | 0.59 (-0.01) | 991 | 24.07 | 1 | 0.02 | -117 | 2.84 | 4118 | 22.35 | 22.45 | 22.8 | 22.2 |
| 2023-08-02 | 10.94 (+0.23) | 0.0 (0.0) | 0.6 (-0.01) | 1854 | 20.01 | 1 | 0.01 | -34 | 0.37 | 9264 | 22.35 | 22.3 | 22.7 | 22.05 |
| 2023-08-01 | 10.71 (+0.04) | 0.0 (0.0) | 0.61 (+0.01) | 237 | 6.93 | 0 | 0.0 | 61 | 1.78 | 3418 | 22.2 | 21.9 | 22.4 | 21.9 |
| 2023-07-31 | 10.67 (+0.16) | 0.0 (0.0) | 0.6 (+0.01) | 1284 | 20.79 | -1 | 0.02 | 84 | 1.36 | 6177 | 21.9 | 21.8 | 22.35 | 21.5 |
| 2023-07-28 | 10.51 (-0.03) | 0.0 (0.0) | 0.59 (0.0) | -156 | 4.04 | 0 | 0.0 | -50 | 1.3 | 3857 | 21.75 | 21.8 | 22.0 | 21.5 |
| 2023-07-27 | 10.54 (+0.11) | 0.0 (0.0) | 0.59 (-0.01) | 737 | 8.97 | 0 | 0.0 | -34 | 0.41 | 8218 | 21.65 | 21.05 | 22.3 | 21.05 |
| 2023-07-26 | 10.43 (+0.03) | 0.0 (0.0) | 0.6 (0.0) | 343 | 25.58 | -1 | 0.07 | 4 | 0.3 | 1341 | 20.8 | 20.85 | 21.05 | 20.65 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 7.69 (-0.08) | 0.0 (0.0) | 0.52 (+0.02) | -1040 | 9.47 | 0 | 0.0 | 132 | 1.2 | 10980 | 17.6 | 17.95 | 18.2 | 17.4 |
| 2024-07-12 | 7.77 (+0.14) | 0.0 (0.0) | 0.5 (0.0) | 925 | 8.62 | 0 | 0.0 | 19 | 0.18 | 10729 | 17.85 | 17.7 | 18.0 | 17.1 |
| 2024-07-05 | 7.63 (+0.17) | 0.0 (0.0) | 0.5 (0.0) | 1206 | 20.5 | 0 | 0.0 | 1 | 0.02 | 5882 | 17.65 | 17.3 | 17.7 | 17.0 |
| 2024-06-28 | 7.46 (-0.13) | 0.0 (0.0) | 0.5 (+0.03) | -606 | 12.08 | 0 | 0.0 | 243 | 4.84 | 5017 | 17.2 | 17.55 | 17.65 | 17.1 |
| 2024-06-21 | 7.59 (+0.12) | 0.0 (0.0) | 0.47 (0.0) | 1261 | 22.54 | 0 | 0.0 | 35 | 0.63 | 5594 | 17.5 | 17.15 | 17.5 | 17.05 |
| 2024-06-14 | 7.47 (-0.19) | 0.0 (-0.02) | 0.47 (+0.02) | -418 | 8.47 | -305 | 6.18 | 118 | 2.39 | 4937 | 17.1 | 17.15 | 17.45 | 17.0 |
| 2024-06-07 | 7.66 (+0.03) | 0.02 (0.0) | 0.45 (-0.04) | -317 | 3.95 | 5 | 0.06 | -300 | 3.74 | 8029 | 17.0 | 17.4 | 17.4 | 16.6 |
| 2024-05-31 | 7.63 (+0.04) | 0.02 (0.0) | 0.49 (-0.2) | 66 | 0.98 | 0 | 0.0 | -1784 | 26.51 | 6729 | 17.3 | 17.4 | 17.5 | 17.05 |
| 2024-05-24 | 7.59 (-0.03) | 0.02 (0.0) | 0.69 (0.0) | -555 | 11.7 | 0 | 0.0 | -12 | 0.25 | 4744 | 17.4 | 17.9 | 17.95 | 17.05 |
| 2024-05-17 | 7.62 (+0.05) | 0.02 (0.0) | 0.69 (+0.05) | 321 | 7.09 | 4 | 0.09 | 455 | 10.04 | 4530 | 17.8 | 17.8 | 17.85 | 17.55 |
| 2024-05-10 | 7.57 (0.0) | 0.02 (0.0) | 0.64 (+0.01) | 244 | 4.43 | 0 | 0.0 | 100 | 1.82 | 5504 | 17.65 | 17.35 | 17.65 | 17.05 |
| 2024-05-03 | 7.57 (-0.19) | 0.02 (0.0) | 0.63 (0.0) | 374 | 9.16 | 0 | 0.0 | 23 | 0.56 | 4081 | 17.35 | 17.3 | 17.65 | 17.25 |
| 2024-04-26 | 7.76 (+0.05) | 0.02 (-0.01) | 0.63 (-0.01) | 329 | 8.28 | -91 | 2.29 | -123 | 3.09 | 3975 | 17.3 | 17.05 | 17.4 | 17.0 |
| 2024-04-19 | 7.71 (-0.12) | 0.03 (0.0) | 0.64 (-0.05) | -807 | 9.83 | 0 | 0.0 | -481 | 5.86 | 8213 | 17.0 | 17.85 | 18.0 | 16.8 |
| 2024-04-12 | 7.83 (-0.07) | 0.03 (0.0) | 0.69 (0.0) | -395 | 4.81 | 0 | 0.0 | -5 | 0.06 | 8220 | 17.85 | 17.85 | 18.4 | 17.5 |
| 2024-04-03 | 7.9 (-0.02) | 0.03 (0.0) | 0.69 (-0.01) | -156 | 5.47 | -2 | 0.07 | -11 | 0.39 | 2851 | 17.9 | 18.0 | 18.1 | 17.8 |
| 2024-03-29 | 7.92 (0.0) | 0.03 (0.0) | 0.7 (+0.01) | -83 | 2.09 | 0 | 0.0 | 14 | 0.35 | 3968 | 18.0 | 18.0 | 18.2 | 17.9 |
| 2024-03-22 | 7.92 (-0.18) | 0.03 (0.0) | 0.69 (0.0) | -1172 | 21.52 | -3 | 0.06 | 14 | 0.26 | 5447 | 18.05 | 18.15 | 18.2 | 17.8 |
| 2024-03-15 | 8.1 (-0.1) | 0.03 (0.0) | 0.69 (0.0) | -1394 | 24.1 | -4 | 0.07 | 57 | 0.99 | 5785 | 18.15 | 18.15 | 18.55 | 18.05 |
| 2024-03-08 | 8.2 (-0.21) | 0.03 (0.0) | 0.69 (0.0) | -2575 | 23.95 | -14 | 0.13 | -28 | 0.26 | 10752 | 18.3 | 19.0 | 19.25 | 18.25 |
| 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 | |||
| 2024-03-01 | 8.41 (-0.23) | 0.03 (-0.01) | 0.69 (+0.02) | -2952 | 16.21 | -12 | 0.07 | 199 | 1.09 | 18209 | 19.0 | 18.8 | 20.25 | 18.8 |
| 2024-02-23 | 8.64 (+0.02) | 0.04 (0.0) | 0.67 (+0.02) | 0 | 0.0 | -34 | 0.78 | 105 | 2.4 | 4366 | 18.8 | 19.3 | 19.4 | 18.8 |
| 2024-02-16 | 8.62 (+0.02) | 0.04 (0.0) | 0.65 (-0.01) | 73 | 4.27 | 0 | 0.0 | -14 | 0.82 | 1708 | 19.1 | 18.55 | 19.15 | 18.55 |
| 2024-02-05 | 8.6 (-0.03) | 0.04 (0.0) | 0.66 (0.0) | -366 | 43.94 | -16 | 1.92 | -55 | 6.6 | 833 | 18.4 | 18.65 | 18.65 | 18.4 |
| 2024-02-02 | 8.63 (-0.04) | 0.04 (0.0) | 0.66 (0.0) | -121 | 3.07 | 0 | 0.0 | -28 | 0.71 | 3939 | 18.65 | 18.8 | 19.05 | 18.5 |
| 2024-01-26 | 8.67 (+0.01) | 0.04 (0.0) | 0.66 (-0.01) | 18 | 0.64 | 0 | 0.0 | -88 | 3.15 | 2791 | 18.85 | 18.6 | 19.05 | 18.55 |
| 2024-01-19 | 8.66 (-0.18) | 0.04 (0.0) | 0.67 (0.0) | -1240 | 24.73 | 0 | 0.0 | 47 | 0.94 | 5015 | 18.6 | 19.2 | 19.3 | 18.5 |
| 2024-01-12 | 8.84 (-0.05) | 0.04 (0.0) | 0.67 (+0.01) | -444 | 8.6 | 0 | 0.0 | 91 | 1.76 | 5164 | 19.3 | 19.85 | 20.0 | 19.0 |
| 2024-01-05 | 8.89 (-0.01) | 0.04 (0.0) | 0.66 (0.0) | -7 | 0.2 | -4 | 0.12 | -40 | 1.16 | 3452 | 19.8 | 20.2 | 20.2 | 19.55 |
| 2023-12-29 | 8.9 (+0.03) | 0.04 (0.0) | 0.66 (0.0) | 712 | 16.81 | 0 | 0.0 | 17 | 0.4 | 4235 | 20.15 | 20.2 | 20.35 | 19.9 |
| 2023-12-22 | 8.87 (+0.01) | 0.04 (0.0) | 0.66 (+0.01) | 398 | 5.96 | 0 | 0.0 | 87 | 1.3 | 6681 | 20.1 | 20.4 | 20.6 | 19.95 |
| 2023-12-15 | 8.86 (+0.06) | 0.04 (0.0) | 0.65 (0.0) | 189 | 2.98 | 3 | 0.05 | 50 | 0.79 | 6350 | 20.3 | 20.05 | 20.45 | 19.9 |
| 2023-12-08 | 8.8 (-0.15) | 0.04 (0.0) | 0.65 (0.0) | -211 | 3.27 | 0 | 0.0 | -27 | 0.42 | 6452 | 20.0 | 19.6 | 20.05 | 19.55 |
| 2023-12-01 | 8.95 (-0.05) | 0.04 (0.0) | 0.65 (0.0) | -1339 | 13.52 | 0 | 0.0 | -24 | 0.24 | 9905 | 19.6 | 19.5 | 20.15 | 19.35 |
| 2023-11-24 | 9.0 (-0.02) | 0.04 (0.0) | 0.65 (0.0) | -801 | 15.5 | 11 | 0.21 | -4 | 0.08 | 5167 | 19.35 | 19.75 | 19.75 | 19.35 |
| 2023-11-17 | 9.02 (-0.1) | 0.04 (+0.03) | 0.65 (+0.01) | -862 | 5.96 | 243 | 1.68 | 160 | 1.11 | 14455 | 19.65 | 18.85 | 19.65 | 18.6 |
| 2023-11-10 | 9.12 (-0.03) | 0.01 (0.0) | 0.64 (+0.01) | -838 | 12.4 | 0 | 0.0 | 10 | 0.15 | 6756 | 18.9 | 18.7 | 18.95 | 18.5 |
| 2023-11-03 | 9.15 (+0.01) | 0.01 (+0.01) | 0.63 (0.0) | -182 | 3.51 | 106 | 2.05 | 7 | 0.14 | 5181 | 18.65 | 18.55 | 18.75 | 18.15 |
| 2023-10-27 | 9.14 (-0.17) | 0.0 (0.0) | 0.63 (-0.01) | -314 | 4.57 | 0 | 0.0 | -52 | 0.76 | 6873 | 18.5 | 18.05 | 18.65 | 18.05 |
| 2023-10-20 | 9.31 (-0.23) | 0.0 (0.0) | 0.64 (0.0) | -2764 | 22.84 | 0 | 0.0 | -14 | 0.12 | 12100 | 18.2 | 19.0 | 19.2 | 18.0 |
| 2023-10-13 | 9.54 (-0.02) | 0.0 (0.0) | 0.64 (+0.01) | -872 | 16.21 | 0 | 0.0 | 50 | 0.93 | 5379 | 19.05 | 18.8 | 19.2 | 18.65 |
| 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 | |||
| 2023-10-06 | 9.56 (-0.19) | 0.0 (0.0) | 0.63 (0.0) | -1930 | 15.82 | 0 | 0.0 | 29 | 0.24 | 12200 | 18.8 | 19.2 | 19.2 | 18.5 |
| 2023-09-28 | 9.75 (-0.45) | 0.0 (0.0) | 0.63 (0.0) | -4664 | 45.13 | 0 | 0.0 | -13 | 0.13 | 10335 | 19.1 | 19.8 | 20.1 | 19.1 |
| 2023-09-22 | 10.2 (-0.17) | 0.0 (0.0) | 0.63 (0.0) | -1810 | 25.31 | 0 | 0.0 | 54 | 0.76 | 7152 | 19.9 | 20.2 | 20.35 | 19.7 |
| 2023-09-15 | 10.37 (-0.15) | 0.0 (0.0) | 0.63 (+0.03) | -1249 | 12.2 | 0 | 0.0 | 245 | 2.39 | 10240 | 20.2 | 20.3 | 20.6 | 20.1 |
| 2023-09-08 | 10.52 (+0.07) | 0.0 (0.0) | 0.6 (+0.03) | 529 | 4.78 | 0 | 0.0 | 289 | 2.61 | 11059 | 20.35 | 20.35 | 20.8 | 20.1 |
| 2023-09-01 | 10.45 (+0.02) | 0.0 (0.0) | 0.57 (0.0) | 306 | 2.89 | 0 | 0.0 | -31 | 0.29 | 10590 | 20.35 | 19.95 | 20.55 | 19.9 |
| 2023-08-25 | 10.43 (-0.14) | 0.0 (0.0) | 0.57 (-0.01) | -1205 | 11.75 | 0 | 0.0 | -67 | 0.65 | 10254 | 19.95 | 19.85 | 20.1 | 19.6 |
| 2023-08-18 | 10.57 (-0.74) | 0.0 (0.0) | 0.58 (-0.02) | -6595 | 37.87 | 0 | 0.0 | -158 | 0.91 | 17415 | 19.85 | 21.4 | 21.4 | 19.55 |
| 2023-08-11 | 11.31 (+0.26) | 0.0 (0.0) | 0.6 (+0.01) | 3177 | 14.73 | 2 | 0.01 | 57 | 0.26 | 21566 | 21.6 | 22.5 | 22.9 | 21.35 |
| 2023-08-04 | 11.05 (+0.54) | 0.0 (0.0) | 0.59 (0.0) | 4366 | 19.0 | 1 | 0.0 | -6 | 0.03 | 22979 | 22.35 | 21.8 | 22.8 | 21.5 |
| 2023-07-28 | 10.51 (-0.01) | 0.0 (0.0) | 0.59 (-0.1) | -33 | 0.17 | -3 | 0.02 | -847 | 4.39 | 19294 | 21.75 | 21.0 | 22.3 | 20.3 |
| 2023-07-21 | 10.52 (+0.05) | 0.0 (-0.04) | 0.69 (-0.06) | 120 | 0.97 | -468 | 3.78 | -612 | 4.94 | 12381 | 21.0 | 21.05 | 21.45 | 20.8 |
| 2023-07-14 | 10.47 (-0.2) | 0.04 (0.0) | 0.75 (-0.01) | -2141 | 17.32 | 3 | 0.02 | -93 | 0.75 | 12365 | 20.85 | 21.35 | 21.35 | 20.7 |
| 2023-07-07 | 10.67 (-0.26) | 0.04 (-0.04) | 0.76 (-0.03) | -2618 | 15.16 | -107 | 0.62 | -255 | 1.48 | 17270 | 21.35 | 22.2 | 22.5 | 20.75 |
| 2023-06-30 | 10.93 (-0.35) | 0.08 (0.0) | 0.79 (0.0) | -3280 | 22.46 | 3 | 0.02 | 39 | 0.27 | 14604 | 22.15 | 22.75 | 23.0 | 22.0 |
| 2023-06-21 | 11.28 (-0.15) | 0.08 (0.0) | 0.79 (-0.02) | -1271 | 14.91 | 1 | 0.01 | -197 | 2.31 | 8523 | 22.75 | 23.0 | 23.1 | 22.45 |
| 2023-06-16 | 11.43 (+0.05) | 0.08 (0.0) | 0.81 (+0.11) | 353 | 1.13 | -1 | 0.0 | 1025 | 3.29 | 31129 | 23.1 | 23.85 | 23.85 | 22.4 |
| 2023-06-09 | 11.38 (+1.04) | 0.08 (0.0) | 0.7 (-0.03) | 10023 | 16.6 | 0 | 0.0 | -331 | 0.55 | 60364 | 23.6 | 21.6 | 23.85 | 21.6 |
| 2023-06-02 | 10.34 (+0.04) | 0.08 (+0.03) | 0.73 (+0.03) | 652 | 7.32 | 213 | 2.39 | 296 | 3.32 | 8911 | 21.5 | 21.3 | 21.85 | 20.9 |
| 2023-05-26 | 10.3 (+0.15) | 0.05 (0.0) | 0.7 (+0.02) | 1640 | 12.6 | 0 | 0.0 | 196 | 1.51 | 13012 | 21.2 | 21.25 | 22.0 | 21.15 |
| 2023-05-19 | 10.15 (+0.31) | 0.05 (0.0) | 0.68 (+0.08) | 3313 | 24.81 | 2 | 0.01 | 668 | 5.0 | 13353 | 21.15 | 20.85 | 21.65 | 20.4 |
| 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 | 9.84 (+0.01) | 0.05 (0.0) | 0.6 (+0.05) | 303 | 2.05 | 3 | 0.02 | 446 | 3.01 | 14796 | 20.85 | 21.65 | 21.75 | 20.5 |
| 2023-05-05 | 9.83 (+0.17) | 0.05 (0.0) | 0.55 (+0.03) | 1138 | 3.81 | 4 | 0.01 | 288 | 0.96 | 29860 | 21.5 | 21.35 | 22.55 | 21.25 |
| 2023-04-28 | 9.66 (+0.31) | 0.05 (0.0) | 0.52 (+0.04) | 2701 | 3.34 | 7 | 0.01 | 359 | 0.44 | 80962 | 20.9 | 20.4 | 22.85 | 20.1 |
| 2023-04-21 | 9.35 (-0.32) | 0.05 (0.0) | 0.48 (-0.04) | -2997 | 10.54 | 4 | 0.01 | -376 | 1.32 | 28425 | 20.4 | 20.25 | 21.5 | 19.85 |
| 2023-04-14 | 9.67 (+0.45) | 0.05 (0.0) | 0.52 (+0.11) | 4588 | 47.19 | 1 | 0.01 | 958 | 9.85 | 9722 | 20.25 | 20.25 | 20.55 | 20.05 |
| 2023-04-07 | 9.22 (+0.17) | 0.05 (0.0) | 0.41 (+0.02) | 1678 | 38.23 | 1 | 0.02 | 210 | 4.78 | 4389 | 20.25 | 20.2 | 20.35 | 19.95 |
| 2023-03-31 | 9.05 (+0.19) | 0.05 (+0.04) | 0.39 (-0.02) | 2142 | 26.54 | 1 | 0.01 | -198 | 2.45 | 8072 | 19.9 | 19.15 | 20.05 | 19.0 |
| 2023-03-24 | 8.86 (-0.05) | 0.01 (0.0) | 0.41 (0.0) | -99 | 2.77 | 1 | 0.03 | -22 | 0.62 | 3569 | 19.15 | 19.0 | 19.2 | 18.85 |
| 2023-03-17 | 8.91 (-0.03) | 0.01 (0.0) | 0.41 (+0.02) | -359 | 5.21 | 3 | 0.04 | 176 | 2.55 | 6895 | 19.0 | 19.15 | 19.2 | 18.75 |
| 2023-03-10 | 8.94 (-0.12) | 0.01 (-0.04) | 0.39 (-0.08) | -1731 | 5.17 | -394 | 1.18 | -690 | 2.06 | 33510 | 19.3 | 18.85 | 21.05 | 18.85 |
| 2023-03-03 | 9.06 (+0.02) | 0.05 (0.0) | 0.47 (-0.01) | 145 | 8.02 | 1 | 0.06 | -54 | 2.99 | 1807 | 18.8 | 18.75 | 18.85 | 18.5 |
| 2023-02-24 | 9.04 (-0.08) | 0.05 (0.0) | 0.48 (+0.02) | 295 | 10.02 | 0 | 0.0 | 176 | 5.98 | 2943 | 18.85 | 18.85 | 19.05 | 18.7 |
| 2023-02-17 | 9.12 (+0.02) | 0.05 (0.0) | 0.46 (+0.01) | 138 | 6.62 | 0 | 0.0 | 100 | 4.8 | 2085 | 18.85 | 18.7 | 18.9 | 18.5 |
| 2023-02-10 | 9.1 (+0.06) | 0.05 (0.0) | 0.45 (0.0) | 555 | 17.89 | 0 | 0.0 | -41 | 1.32 | 3102 | 18.7 | 19.05 | 19.25 | 18.7 |
| 2023-02-03 | 9.04 (+0.26) | 0.05 (0.0) | 0.45 (0.0) | 2245 | 40.18 | 18 | 0.32 | -11 | 0.2 | 5588 | 19.15 | 18.55 | 19.15 | 18.4 |
| 2023-01-17 | 8.78 (-0.07) | 0.05 (0.0) | 0.45 (+0.01) | -598 | 37.78 | -1 | 0.06 | 140 | 8.84 | 1583 | 18.5 | 18.85 | 18.85 | 18.4 |
| 2023-01-13 | 8.85 (0.0) | 0.05 (0.0) | 0.44 (0.0) | 547 | 14.54 | -1 | 0.03 | -34 | 0.9 | 3763 | 18.8 | 18.5 | 18.8 | 18.3 |
| 2023-01-06 | 8.85 (+0.02) | 0.05 (0.0) | 0.44 (-0.03) | 131 | 4.27 | 4 | 0.13 | -283 | 9.23 | 3065 | 18.5 | 18.75 | 18.8 | 18.35 |
| 2022-12-30 | 8.83 (-0.11) | 0.05 (0.0) | 0.47 (-0.01) | -874 | 4.33 | 2 | 0.01 | -83 | 0.41 | 20192 | 18.6 | 18.9 | 19.45 | 18.3 |
| 2022-12-23 | 8.94 (-0.11) | 0.05 (0.0) | 0.48 (-0.04) | -1000 | 18.8 | 12 | 0.23 | -315 | 5.92 | 5320 | 18.5 | 19.05 | 19.05 | 18.05 |
| 2022-12-16 | 9.05 (+0.02) | 0.05 (0.0) | 0.52 (-0.04) | 735 | 8.53 | -33 | 0.38 | -356 | 4.13 | 8621 | 19.0 | 18.35 | 19.15 | 18.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 9.03 (+0.02) | 0.05 (0.0) | 0.56 (0.0) | -306 | 6.98 | 5 | 0.11 | -6 | 0.14 | 4384 | 18.35 | 18.95 | 18.95 | 18.05 |
| 2022-12-02 | 9.01 (+0.13) | 0.05 (0.0) | 0.56 (-0.03) | 1190 | 13.72 | 2 | 0.02 | -321 | 3.7 | 8676 | 18.8 | 18.05 | 19.2 | 17.95 |
| 2022-11-25 | 8.88 (+0.13) | 0.05 (0.0) | 0.59 (-0.04) | 1531 | 29.83 | 4 | 0.08 | -333 | 6.49 | 5133 | 18.1 | 17.6 | 18.45 | 17.5 |
| 2022-11-18 | 8.75 (+0.2) | 0.05 (0.0) | 0.63 (-0.03) | 1547 | 30.49 | 15 | 0.3 | -225 | 4.43 | 5074 | 17.6 | 17.35 | 18.05 | 17.35 |
| 2022-11-11 | 8.55 (+0.05) | 0.05 (0.0) | 0.66 (0.0) | 561 | 16.17 | 15 | 0.43 | -45 | 1.3 | 3469 | 17.25 | 17.45 | 17.65 | 17.15 |
| 2022-11-04 | 8.5 (-0.02) | 0.05 (0.0) | 0.66 (0.0) | 337 | 18.21 | 2 | 0.11 | 54 | 2.92 | 1851 | 17.35 | 16.9 | 17.35 | 16.85 |
| 2022-10-28 | 8.52 (-0.06) | 0.05 (0.0) | 0.66 (+0.03) | -348 | 12.64 | 6 | 0.22 | 273 | 9.91 | 2754 | 16.9 | 17.1 | 17.2 | 16.85 |
| 2022-10-21 | 8.58 (+0.03) | 0.05 (+0.01) | 0.63 (+0.06) | 171 | 2.17 | 12 | 0.15 | 470 | 5.97 | 7872 | 16.95 | 16.95 | 17.55 | 16.65 |
| 2022-10-14 | 8.55 (-0.07) | 0.04 (0.0) | 0.57 (-0.02) | -811 | 14.53 | 10 | 0.18 | -117 | 2.1 | 5582 | 17.15 | 17.5 | 18.05 | 17.0 |
| 2022-10-07 | 8.62 (+0.08) | 0.04 (-0.05) | 0.59 (+0.02) | 318 | 8.14 | -10 | 0.26 | 110 | 2.82 | 3905 | 17.9 | 17.15 | 18.1 | 17.0 |
| 2022-09-30 | 8.54 (-0.1) | 0.09 (0.0) | 0.57 (-0.05) | -1045 | 14.72 | 18 | 0.25 | -412 | 5.8 | 7098 | 17.35 | 18.05 | 18.3 | 17.0 |
| 2022-09-23 | 8.64 (-0.03) | 0.09 (0.0) | 0.62 (-0.01) | -812 | 26.77 | 14 | 0.46 | -74 | 2.44 | 3033 | 18.2 | 18.95 | 18.95 | 17.95 |
| 2022-09-16 | 8.67 (+0.19) | 0.09 (0.0) | 0.63 (-0.02) | 1290 | 14.64 | 9 | 0.1 | -224 | 2.54 | 8812 | 18.95 | 18.1 | 19.1 | 18.05 |
| 2022-09-08 | 8.48 (+0.08) | 0.09 (0.0) | 0.65 (-0.02) | 478 | 19.14 | 7 | 0.28 | -138 | 5.53 | 2497 | 18.05 | 17.95 | 18.1 | 17.6 |
| 2022-09-02 | 8.4 (+0.01) | 0.09 (0.0) | 0.67 (-0.02) | -216 | 7.09 | 4 | 0.13 | -168 | 5.51 | 3048 | 17.9 | 18.0 | 18.3 | 17.8 |
| 2022-08-26 | 8.39 (+0.03) | 0.09 (0.0) | 0.69 (-0.04) | 20 | 0.36 | 11 | 0.2 | -335 | 6.03 | 5552 | 18.3 | 17.6 | 18.75 | 17.55 |
| 2022-08-19 | 8.36 (+0.07) | 0.09 (+0.01) | 0.73 (-0.05) | 420 | 9.5 | 11 | 0.25 | -508 | 11.49 | 4423 | 17.8 | 17.3 | 17.85 | 17.15 |
| 2022-08-12 | 8.29 (+0.05) | 0.08 (0.0) | 0.78 (-0.04) | 8 | 0.2 | 4 | 0.1 | -348 | 8.64 | 4026 | 17.2 | 16.95 | 17.3 | 16.65 |
| 2022-08-05 | 8.24 (-0.01) | 0.08 (0.0) | 0.82 (0.0) | -192 | 4.88 | 12 | 0.3 | -9 | 0.23 | 3938 | 17.1 | 17.25 | 17.65 | 16.9 |
| 2022-07-29 | 8.25 (+0.02) | 0.08 (0.0) | 0.82 (-0.02) | 198 | 8.54 | 17 | 0.73 | -168 | 7.24 | 2319 | 17.3 | 17.2 | 17.5 | 17.15 |
| 2022-07-22 | 8.23 (+0.14) | 0.08 (+0.04) | 0.84 (-0.09) | 1271 | 16.61 | 361 | 4.72 | -733 | 9.58 | 7650 | 17.35 | 16.65 | 17.75 | 16.5 |
| 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 | |||
| 2022-07-15 | 8.09 (+0.02) | 0.04 (0.0) | 0.93 (+0.09) | 147 | 1.86 | 4 | 0.05 | 740 | 9.35 | 7912 | 16.5 | 17.6 | 17.8 | 16.5 |
| 2022-07-08 | 8.07 (-0.1) | 0.04 (0.0) | 0.84 (+0.02) | -199 | 4.6 | 8 | 0.19 | 162 | 3.75 | 4323 | 17.7 | 17.4 | 18.2 | 17.3 |
| 2022-07-01 | 8.17 (-0.21) | 0.04 (0.0) | 0.82 (+0.09) | -1040 | 13.54 | 6 | 0.08 | 833 | 10.85 | 7680 | 17.85 | 19.4 | 19.6 | 17.5 |
| 2022-06-24 | 8.38 (+0.06) | 0.04 (0.0) | 0.73 (+0.02) | 224 | 3.61 | -15 | 0.24 | 136 | 2.19 | 6204 | 19.2 | 19.7 | 20.2 | 18.65 |
| 2022-06-17 | 8.32 (+0.12) | 0.04 (0.0) | 0.71 (-0.07) | 1416 | 29.02 | -6 | 0.12 | -623 | 12.77 | 4879 | 19.35 | 19.5 | 19.85 | 19.0 |
| 2022-06-10 | 8.2 (+0.04) | 0.04 (0.0) | 0.78 (-0.02) | 689 | 26.21 | 0 | 0.0 | -153 | 5.82 | 2629 | 19.85 | 20.1 | 20.1 | 19.65 |
| 2022-06-02 | 8.16 (+0.1) | 0.04 (0.0) | 0.8 (0.0) | 1111 | 40.25 | 0 | 0.0 | 9 | 0.33 | 2760 | 19.95 | 19.55 | 20.0 | 19.55 |
| 2022-05-27 | 8.06 (-0.05) | 0.04 (0.0) | 0.8 (+0.02) | 84 | 2.99 | 1 | 0.04 | 144 | 5.12 | 2811 | 19.45 | 19.4 | 19.65 | 19.05 |
| 2022-05-20 | 8.11 (+0.14) | 0.04 (0.0) | 0.78 (-0.03) | 1562 | 35.64 | -4 | 0.09 | -221 | 5.04 | 4383 | 19.3 | 18.8 | 19.45 | 18.7 |
| 2022-05-13 | 7.97 (+0.09) | 0.04 (0.0) | 0.81 (-0.01) | 635 | 8.01 | 2 | 0.03 | -111 | 1.4 | 7924 | 18.6 | 19.35 | 19.45 | 18.1 |
| 2022-05-06 | 7.88 (-0.37) | 0.04 (0.0) | 0.82 (+0.02) | -2511 | 30.65 | 0 | 0.0 | 205 | 2.5 | 8192 | 19.5 | 20.2 | 20.2 | 19.25 |
| 2022-04-29 | 8.25 (+0.05) | 0.04 (0.0) | 0.8 (-0.01) | -909 | 6.98 | 22 | 0.17 | -55 | 0.42 | 13025 | 20.5 | 21.1 | 21.1 | 19.7 |
| 2022-04-22 | 8.2 (+0.12) | 0.04 (0.0) | 0.81 (+0.01) | 814 | 8.46 | 3 | 0.03 | 76 | 0.79 | 9617 | 21.35 | 21.5 | 22.0 | 21.15 |
| 2022-04-15 | 8.08 (-0.64) | 0.04 (0.0) | 0.8 (-0.02) | -6223 | 34.22 | 2 | 0.01 | -249 | 1.37 | 18184 | 21.5 | 22.8 | 22.85 | 21.2 |
| 2022-04-08 | 8.72 (+0.37) | 0.04 (0.0) | 0.82 (+0.02) | 3286 | 22.76 | -10 | 0.07 | 262 | 1.82 | 14435 | 22.85 | 22.85 | 23.25 | 22.45 |
| 2022-04-01 | 8.35 (+0.22) | 0.04 (0.0) | 0.8 (+0.09) | 2199 | 15.24 | 3 | 0.02 | 726 | 5.03 | 14425 | 22.8 | 22.3 | 23.15 | 22.0 |
| 2022-03-25 | 8.13 (+0.27) | 0.04 (0.0) | 0.71 (+0.06) | 3172 | 18.58 | 8 | 0.05 | 567 | 3.32 | 17068 | 22.5 | 22.75 | 23.35 | 22.35 |
| 2022-03-18 | 7.86 (+0.54) | 0.04 (0.0) | 0.65 (+0.01) | 5659 | 28.73 | 6 | 0.03 | 125 | 0.63 | 19694 | 22.55 | 21.9 | 22.95 | 21.85 |
| 2022-03-11 | 7.32 (+0.08) | 0.04 (0.0) | 0.64 (+0.01) | 637 | 4.98 | 2 | 0.02 | 37 | 0.29 | 12790 | 21.7 | 22.0 | 22.0 | 20.9 |
| 2022-03-04 | 7.24 (+0.13) | 0.04 (0.0) | 0.63 (+0.04) | 2660 | 21.45 | 0 | 0.0 | 376 | 3.03 | 12399 | 22.15 | 21.9 | 22.75 | 21.65 |
| 2022-02-25 | 7.11 (0.0) | 0.04 (0.0) | 0.59 (+0.01) | -8 | 0.04 | 5 | 0.02 | 77 | 0.34 | 22578 | 21.6 | 21.9 | 22.95 | 21.45 |
| 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 | |||
| 2022-02-18 | 7.11 (-0.07) | 0.04 (+0.01) | 0.58 (+0.01) | -1364 | 6.99 | 52 | 0.27 | 64 | 0.33 | 19515 | 22.0 | 21.85 | 22.25 | 21.6 |
| 2022-02-11 | 7.18 (-0.39) | 0.03 (0.0) | 0.57 (+0.03) | -5770 | 5.88 | 0 | 0.0 | 329 | 0.34 | 98208 | 22.25 | 20.55 | 24.2 | 20.5 |
| 2022-01-26 | 7.57 (-0.16) | 0.03 (0.0) | 0.54 (-0.06) | -1435 | 12.94 | 0 | 0.0 | -553 | 4.99 | 11093 | 20.3 | 21.35 | 21.35 | 20.1 |
| 2022-01-21 | 7.73 (-0.09) | 0.03 (0.0) | 0.6 (-0.03) | -302 | 2.88 | 0 | 0.0 | -244 | 2.33 | 10476 | 21.5 | 22.2 | 22.55 | 21.5 |
| 2022-01-14 | 7.82 (+0.09) | 0.03 (0.0) | 0.63 (-0.02) | 820 | 6.34 | 0 | 0.0 | -245 | 1.89 | 12942 | 22.15 | 22.65 | 22.85 | 21.85 |
| 2022-01-07 | 7.73 (+0.45) | 0.03 (0.0) | 0.65 (+0.05) | 4185 | 24.58 | 0 | 0.0 | 435 | 2.55 | 17029 | 22.5 | 22.5 | 23.0 | 22.25 |
| 2021-12-30 | 7.28 (+0.11) | 0.03 (0.0) | 0.6 (-0.02) | 1753 | 11.37 | 4 | 0.03 | -172 | 1.12 | 15413 | 22.4 | 22.2 | 22.7 | 22.1 |
| 2021-12-24 | 7.17 (-0.11) | 0.03 (-0.06) | 0.62 (+0.05) | -1384 | 9.54 | -570 | 3.93 | 432 | 2.98 | 14504 | 22.1 | 21.9 | 22.3 | 21.5 |
| 2021-12-17 | 7.28 (-0.45) | 0.09 (0.0) | 0.57 (-0.1) | -3384 | 15.78 | 0 | 0.0 | -875 | 4.08 | 21439 | 22.05 | 22.3 | 22.35 | 21.4 |
| 2021-12-10 | 7.73 (+0.12) | 0.09 (0.0) | 0.67 (-0.02) | 2827 | 17.09 | 0 | 0.0 | -123 | 0.74 | 16538 | 22.25 | 22.5 | 22.85 | 22.25 |
| 2021-12-03 | 7.61 (+0.31) | 0.09 (0.0) | 0.69 (-0.25) | 2966 | 12.94 | 0 | 0.0 | -2242 | 9.78 | 22929 | 22.4 | 21.7 | 22.95 | 21.7 |
| 2021-11-26 | 7.3 (-0.18) | 0.09 (0.0) | 0.94 (0.0) | -2500 | 7.52 | 0 | 0.0 | -11 | 0.03 | 33231 | 22.15 | 22.85 | 23.35 | 22.15 |
| 2021-11-19 | 7.48 (-0.3) | 0.09 (0.0) | 0.94 (-0.08) | -2572 | 4.16 | 0 | 0.0 | -670 | 1.08 | 61869 | 22.75 | 24.85 | 24.85 | 22.75 |
| 2021-11-12 | 7.78 (+0.49) | 0.09 (0.0) | 1.02 (+0.13) | 6540 | 5.12 | 0 | 0.0 | 1100 | 0.86 | 127784 | 21.7 | 24.4 | 25.9 | 21.55 |
| 2021-11-05 | 7.29 (-0.19) | 0.09 (-0.07) | 0.89 (-0.03) | -2184 | 2.87 | -623 | 0.82 | -234 | 0.31 | 75993 | 22.3 | 23.85 | 25.0 | 22.1 |
| 2021-10-29 | 7.48 (-0.85) | 0.16 (-0.02) | 0.92 (-0.01) | -9419 | 5.36 | -160 | 0.09 | -98 | 0.06 | 175846 | 24.5 | 26.05 | 27.0 | 22.7 |
| 2021-10-22 | 8.33 (-0.9) | 0.18 (0.0) | 0.93 (+0.49) | -9403 | 2.71 | 0 | 0.0 | 4388 | 1.27 | 346733 | 25.85 | 22.85 | 27.7 | 22.7 |
| 2021-10-15 | 9.23 (-0.74) | 0.18 (0.0) | 0.44 (-0.23) | -8091 | 9.35 | 0 | 0.0 | -2105 | 2.43 | 86528 | 22.3 | 24.4 | 24.85 | 21.65 |
| 2021-10-08 | 9.97 (-0.46) | 0.18 (+0.15) | 0.67 (+0.18) | -6894 | 3.92 | 1316 | 0.75 | 1642 | 0.93 | 175797 | 24.7 | 22.65 | 24.95 | 21.85 |
| 2021-10-01 | 10.43 (+0.58) | 0.03 (0.0) | 0.49 (+0.19) | 5752 | 10.85 | 0 | 0.0 | 1636 | 3.09 | 52996 | 22.05 | 21.55 | 23.1 | 21.55 |
| 2021-09-24 | 9.85 (+0.06) | 0.03 (0.0) | 0.3 (+0.01) | 494 | 4.47 | 0 | 0.0 | 87 | 0.79 | 11052 | 21.3 | 20.85 | 22.45 | 20.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 9.79 (+0.06) | 0.03 (0.0) | 0.29 (-0.01) | 511 | 2.26 | 3 | 0.01 | -73 | 0.32 | 22639 | 21.3 | 21.05 | 22.9 | 20.9 |
| 2021-09-10 | 9.73 (+0.13) | 0.03 (0.0) | 0.3 (+0.01) | 1133 | 15.17 | 0 | 0.0 | 71 | 0.95 | 7468 | 20.95 | 21.25 | 21.3 | 20.3 |
| 2021-09-03 | 9.6 (+0.15) | 0.03 (0.0) | 0.29 (0.0) | 1281 | 17.92 | 0 | 0.0 | 64 | 0.9 | 7147 | 21.3 | 21.8 | 22.0 | 20.95 |
| 2021-08-27 | 9.45 (+0.08) | 0.03 (0.0) | 0.29 (+0.01) | 1175 | 17.99 | 4 | 0.06 | 76 | 1.16 | 6530 | 21.7 | 20.35 | 21.75 | 20.35 |
| 2021-08-20 | 9.37 (-0.04) | 0.03 (0.0) | 0.28 (-0.01) | -606 | 4.77 | 0 | 0.0 | -110 | 0.87 | 12707 | 20.1 | 21.25 | 21.5 | 19.9 |
| 2021-08-13 | 9.41 (+0.17) | 0.03 (0.0) | 0.29 (-0.02) | 1634 | 17.96 | 6 | 0.07 | -186 | 2.04 | 9099 | 21.5 | 22.3 | 22.6 | 21.4 |
| 2021-08-06 | 9.24 (-0.04) | 0.03 (0.0) | 0.31 (-0.01) | -221 | 2.56 | 0 | 0.0 | -118 | 1.37 | 8635 | 22.3 | 22.45 | 22.85 | 22.1 |
| 2021-07-30 | 9.28 (-0.35) | 0.03 (0.0) | 0.32 (-0.01) | -3269 | 15.94 | 5 | 0.02 | -17 | 0.08 | 20504 | 22.4 | 23.95 | 24.15 | 22.05 |
| 2021-07-23 | 9.63 (+0.25) | 0.03 (0.0) | 0.33 (-0.01) | 2556 | 13.38 | 10 | 0.05 | -84 | 0.44 | 19103 | 23.85 | 23.5 | 23.95 | 22.6 |
| 2021-07-16 | 9.38 (-0.38) | 0.03 (0.0) | 0.34 (0.0) | -3722 | 12.06 | 32 | 0.1 | -70 | 0.23 | 30858 | 23.85 | 24.1 | 24.4 | 22.3 |
| 2021-07-09 | 9.76 (-0.28) | 0.03 (+0.01) | 0.34 (-0.06) | -2723 | 2.38 | 27 | 0.02 | -469 | 0.41 | 114641 | 23.7 | 27.1 | 27.85 | 23.2 |
| 2021-07-02 | 10.04 (-0.1) | 0.02 (0.0) | 0.4 (+0.12) | -953 | 1.7 | 0 | 0.0 | 1008 | 1.8 | 55900 | 25.35 | 21.7 | 25.35 | 21.65 |
| 2021-06-25 | 10.14 (-0.12) | 0.02 (0.0) | 0.28 (-0.02) | -1099 | 10.4 | 0 | 0.0 | -115 | 1.09 | 10572 | 21.7 | 20.75 | 21.85 | 20.6 |
| 2021-06-18 | 10.26 (-0.36) | 0.02 (0.0) | 0.3 (-0.04) | -3262 | 26.73 | 0 | 0.0 | -398 | 3.26 | 12202 | 20.95 | 21.8 | 22.35 | 20.8 |
| 2021-06-11 | 10.62 (-0.09) | 0.02 (0.0) | 0.34 (-0.07) | -709 | 3.2 | 0 | 0.0 | -615 | 2.77 | 22180 | 21.75 | 22.65 | 23.6 | 21.55 |
| 2021-06-04 | 10.71 (+0.11) | 0.02 (0.0) | 0.41 (+0.04) | 877 | 4.19 | 0 | 0.0 | 349 | 1.67 | 20948 | 22.5 | 21.55 | 23.35 | 21.55 |
| 2021-05-28 | 10.6 (-0.15) | 0.02 (0.0) | 0.37 (+0.05) | -951 | 5.4 | 0 | 0.0 | 466 | 2.65 | 17605 | 21.4 | 20.6 | 21.75 | 20.45 |
| 2021-05-21 | 10.75 (-0.27) | 0.02 (0.0) | 0.32 (-0.04) | -2402 | 8.93 | 0 | 0.0 | -348 | 1.29 | 26902 | 20.7 | 18.7 | 20.8 | 18.5 |
| 2021-05-14 | 11.02 (-0.08) | 0.02 (0.0) | 0.36 (-0.19) | -635 | 1.02 | 0 | 0.0 | -1711 | 2.76 | 62102 | 20.3 | 24.7 | 25.45 | 19.8 |
| 2021-05-07 | 11.1 (+1.11) | 0.02 (0.0) | 0.55 (+0.07) | 9876 | 14.58 | 0 | 0.0 | 638 | 0.94 | 67749 | 24.8 | 23.5 | 25.3 | 21.85 |
| 2021-04-29 | 9.99 (-0.4) | 0.02 (0.0) | 0.48 (-0.05) | -2967 | 7.74 | 0 | 0.0 | -436 | 1.14 | 38329 | 23.45 | 23.0 | 24.6 | 22.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 10.39 (+0.85) | 0.02 (0.0) | 0.53 (+0.12) | 7702 | 13.01 | 0 | 0.0 | 1053 | 1.78 | 59222 | 22.5 | 22.4 | 24.8 | 22.05 |
| 2021-04-16 | 9.54 (+0.64) | 0.02 (0.0) | 0.41 (+0.1) | 5807 | 11.39 | 0 | 0.0 | 884 | 1.73 | 50994 | 21.9 | 20.1 | 22.1 | 20.1 |
| 2021-04-09 | 8.9 (-0.08) | 0.02 (0.0) | 0.31 (+0.02) | -744 | 5.79 | 0 | 0.0 | 161 | 1.25 | 12852 | 19.85 | 19.4 | 20.25 | 19.3 |
| 2021-04-01 | 8.98 (-0.07) | 0.02 (0.0) | 0.29 (0.0) | -632 | 6.44 | 0 | 0.0 | 42 | 0.43 | 9818 | 19.35 | 19.45 | 19.75 | 19.2 |
| 2021-03-26 | 9.05 (-0.24) | 0.02 (0.0) | 0.29 (0.0) | -2296 | 14.68 | 0 | 0.0 | -31 | 0.2 | 15637 | 19.4 | 19.4 | 19.55 | 18.9 |
| 2021-03-19 | 9.29 (-0.31) | 0.02 (0.0) | 0.29 (-0.02) | -2715 | 14.83 | 45 | 0.25 | -153 | 0.84 | 18305 | 19.55 | 20.7 | 20.9 | 19.3 |
| 2021-03-12 | 9.6 (+0.57) | 0.02 (+0.01) | 0.31 (-0.11) | 5113 | 16.92 | 46 | 0.15 | -958 | 3.17 | 30225 | 20.75 | 20.75 | 21.6 | 20.3 |
| 2021-03-05 | 9.03 (-0.03) | 0.01 (0.0) | 0.42 (-0.03) | -223 | 1.02 | 0 | 0.0 | -331 | 1.52 | 21778 | 20.45 | 21.4 | 21.6 | 20.05 |
| 2021-02-26 | 9.06 (+0.66) | 0.01 (0.0) | 0.45 (+0.13) | 6571 | 15.52 | 0 | 0.0 | 1162 | 2.75 | 42327 | 21.15 | 19.5 | 21.2 | 19.5 |
| 2021-02-19 | 8.4 (0.0) | 0.01 (0.0) | 0.32 (+0.05) | -92 | 0.5 | 0 | 0.0 | 489 | 2.64 | 18543 | 19.45 | 19.4 | 19.85 | 18.95 |
| 2021-02-05 | 8.4 (+0.12) | 0.01 (0.0) | 0.27 (+0.06) | 2038 | 24.98 | 2 | 0.02 | 493 | 6.04 | 8160 | 18.6 | 18.0 | 18.8 | 17.65 |
| 2021-01-29 | 8.28 (+0.18) | 0.01 (0.0) | 0.21 (0.0) | 1942 | 19.31 | 0 | 0.0 | -1 | 0.01 | 10057 | 17.95 | 17.5 | 18.35 | 17.2 |
| 2021-01-22 | 8.1 (+0.02) | 0.01 (0.0) | 0.21 (0.0) | 35 | 0.24 | 0 | 0.0 | 25 | 0.17 | 14358 | 17.65 | 18.75 | 18.8 | 17.0 |
| 2021-01-15 | 8.08 (0.0) | 0.01 (0.0) | 0.21 (+0.01) | -205 | 1.26 | 0 | 0.0 | 30 | 0.18 | 16255 | 18.7 | 19.05 | 19.7 | 18.7 |
| 2021-01-08 | 8.08 (-0.18) | 0.01 (0.0) | 0.2 (-0.01) | -1591 | 7.21 | 0 | 0.0 | -22 | 0.1 | 22080 | 19.05 | 20.6 | 20.6 | 18.9 |
| 2020-12-31 | 8.26 (-0.36) | 0.01 (0.0) | 0.21 (-0.02) | -4030 | 8.62 | 0 | 0.0 | -179 | 0.38 | 46757 | 20.3 | 19.9 | 21.5 | 19.65 |
| 2020-12-25 | 8.62 (-0.01) | 0.01 (0.0) | 0.23 (0.0) | -455 | 1.01 | 0 | 0.0 | -14 | 0.03 | 45047 | 19.8 | 18.9 | 20.9 | 18.8 |
| 2020-12-18 | 8.63 (-0.13) | 0.01 (0.0) | 0.23 (-0.01) | -1386 | 5.64 | 0 | 0.0 | -80 | 0.33 | 24570 | 18.75 | 18.05 | 19.45 | 17.95 |
| 2020-12-11 | 8.76 (-0.31) | 0.01 (0.0) | 0.24 (0.0) | -2835 | 14.53 | 0 | 0.0 | -3 | 0.02 | 19515 | 17.9 | 18.75 | 19.2 | 17.8 |
| 2020-12-04 | 9.07 (+0.06) | 0.01 (0.0) | 0.24 (0.0) | 414 | 2.1 | 0 | 0.0 | -27 | 0.14 | 19690 | 18.65 | 17.85 | 18.65 | 17.55 |
| 2020-11-27 | 9.01 (+0.02) | 0.01 (0.0) | 0.24 (-0.02) | 918 | 5.85 | 3 | 0.02 | -122 | 0.78 | 15686 | 17.85 | 17.4 | 18.1 | 17.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-20 | 8.99 (+0.02) | 0.01 (0.0) | 0.26 (-0.01) | 277 | 3.39 | 0 | 0.0 | -123 | 1.5 | 8173 | 17.35 | 17.25 | 17.4 | 16.85 |
| 2020-11-13 | 8.97 (+0.18) | 0.01 (0.0) | 0.27 (-0.08) | 1608 | 10.4 | 0 | 0.0 | -693 | 4.48 | 15461 | 17.3 | 16.75 | 17.65 | 16.6 |
| 2020-11-06 | 8.79 (+0.12) | 0.01 (0.0) | 0.35 (-0.02) | 1316 | 23.71 | 0 | 0.0 | -224 | 4.04 | 5551 | 16.6 | 16.45 | 16.95 | 16.2 |
| 2020-10-30 | 8.67 (-0.04) | 0.01 (0.0) | 0.37 (-0.02) | 29 | 0.27 | 0 | 0.0 | -167 | 1.56 | 10681 | 16.4 | 16.65 | 17.15 | 16.4 |
| 2020-10-23 | 8.71 (-0.09) | 0.01 (0.0) | 0.39 (0.0) | -2067 | 13.19 | 0 | 0.0 | 15 | 0.1 | 15668 | 16.65 | 16.35 | 16.7 | 16.0 |
| 2020-10-16 | 8.8 (-0.08) | 0.01 (0.0) | 0.39 (0.0) | -855 | 14.8 | 0 | 0.0 | -7 | 0.12 | 5777 | 16.35 | 16.5 | 16.55 | 16.15 |
| 2020-10-08 | 8.88 (-0.02) | 0.01 (0.0) | 0.39 (0.0) | -304 | 6.75 | 0 | 0.0 | 25 | 0.56 | 4502 | 16.35 | 16.2 | 16.7 | 16.1 |
| 2020-09-30 | 8.9 (-0.02) | 0.01 (0.0) | 0.39 (0.0) | -187 | 6.14 | 0 | 0.0 | 16 | 0.53 | 3046 | 16.15 | 15.9 | 16.25 | 15.9 |
| 2020-09-25 | 8.92 (-0.56) | 0.01 (0.0) | 0.39 (-0.01) | -3937 | 28.42 | -4 | 0.03 | -93 | 0.67 | 13854 | 15.85 | 17.5 | 17.7 | 15.5 |
| 2020-09-18 | 9.48 (-0.04) | 0.01 (0.0) | 0.4 (+0.01) | -1063 | 6.09 | 0 | 0.0 | 16 | 0.09 | 17452 | 17.35 | 17.5 | 17.75 | 17.05 |
| 2020-09-11 | 9.52 (-0.08) | 0.01 (0.0) | 0.39 (-0.01) | -126 | 0.75 | 0 | 0.0 | -60 | 0.36 | 16700 | 17.5 | 17.45 | 18.25 | 17.2 |
| 2020-09-04 | 9.6 (+0.16) | 0.01 (0.0) | 0.4 (-0.01) | 1315 | 13.6 | 44 | 0.46 | -50 | 0.52 | 9667 | 17.35 | 17.15 | 17.45 | 16.95 |
| 2020-08-28 | 9.44 (+0.27) | 0.01 (0.0) | 0.41 (0.0) | 1365 | 16.32 | 0 | 0.0 | -44 | 0.53 | 8366 | 17.05 | 16.9 | 17.3 | 16.5 |
| 2020-08-21 | 9.17 (+0.12) | 0.01 (0.0) | 0.41 (-0.1) | 1367 | 7.42 | 0 | 0.0 | -863 | 4.68 | 18433 | 16.9 | 16.2 | 17.75 | 16.05 |
| 2020-08-14 | 9.05 (+0.03) | 0.01 (0.0) | 0.51 (-0.04) | 598 | 12.57 | 0 | 0.0 | -401 | 8.43 | 4757 | 16.25 | 15.8 | 16.4 | 15.8 |
| 2020-08-07 | 9.02 (+0.07) | 0.01 (0.0) | 0.55 (0.0) | 50 | 0.85 | 0 | 0.0 | 0 | 0.0 | 5866 | 15.75 | 15.4 | 16.05 | 15.2 |
| 2020-07-31 | 8.95 (-0.09) | 0.01 (0.0) | 0.55 (-0.01) | -1081 | 13.48 | 0 | 0.0 | -11 | 0.14 | 8022 | 15.45 | 16.25 | 16.3 | 15.4 |
| 2020-07-24 | 9.04 (+0.01) | 0.01 (0.0) | 0.56 (0.0) | -485 | 9.63 | 0 | 0.0 | -72 | 1.43 | 5036 | 16.35 | 16.75 | 16.85 | 16.3 |
| 2020-07-17 | 9.03 (-0.08) | 0.01 (0.0) | 0.56 (-0.01) | -9 | 0.19 | 0 | 0.0 | -90 | 1.86 | 4849 | 16.75 | 16.55 | 17.15 | 16.5 |
| 2020-07-10 | 9.11 (+0.04) | 0.01 (0.0) | 0.57 (+0.01) | 544 | 8.49 | 0 | 0.0 | 134 | 2.09 | 6411 | 16.8 | 16.95 | 17.25 | 16.8 |
| 2020-07-03 | 9.07 (-0.04) | 0.01 (0.0) | 0.56 (0.0) | -269 | 7.02 | 26 | 0.68 | -2 | 0.05 | 3833 | 16.95 | 16.8 | 17.1 | 16.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-06-24 | 9.11 (+0.01) | 0.01 (0.0) | 0.56 (0.0) | 366 | 2.89 | 0 | 0.0 | 1 | 0.01 | 12649 | 30.7 | 17.0 | 31.75 | 16.8 |
| 2020-06-19 | 9.1 (-0.05) | 0.01 (-0.04) | 0.56 (-0.01) | -431 | 4.39 | -353 | 3.59 | -135 | 1.37 | 9822 | 16.85 | 16.3 | 17.35 | 16.0 |
| 2020-06-12 | 9.15 (-0.3) | 0.05 (0.0) | 0.57 (0.0) | -2687 | 25.55 | -15 | 0.14 | 19 | 0.18 | 10517 | 16.25 | 18.0 | 18.0 | 15.55 |
| 2020-06-05 | 9.45 (+0.18) | 0.05 (0.0) | 0.57 (+0.02) | 2523 | 31.53 | -4 | 0.05 | 205 | 2.56 | 8002 | 17.7 | 16.95 | 17.8 | 16.8 |
| 2020-05-29 | 9.27 (+0.04) | 0.05 (0.0) | 0.55 (0.0) | -155 | 2.66 | -1 | 0.02 | 0 | 0.0 | 5830 | 16.7 | 17.0 | 17.15 | 16.65 |
| 2020-05-22 | 9.23 (-0.08) | 0.05 (0.0) | 0.55 (+0.01) | -323 | 3.57 | 0 | 0.0 | 34 | 0.38 | 9038 | 16.95 | 16.3 | 17.45 | 16.2 |
| 2020-05-15 | 9.31 (-0.36) | 0.05 (0.0) | 0.54 (0.0) | -2980 | 27.32 | 0 | 0.0 | 30 | 0.28 | 10907 | 16.3 | 17.1 | 17.85 | 16.1 |
| 2020-05-08 | 9.67 (-0.02) | 0.05 (0.0) | 0.54 (-0.01) | -26 | 0.29 | 1 | 0.01 | -57 | 0.63 | 9059 | 16.95 | 16.6 | 17.05 | 16.2 |
| 2020-04-30 | 9.69 (+0.25) | 0.05 (0.0) | 0.55 (-0.12) | 1694 | 15.82 | 0 | 0.0 | -1098 | 10.25 | 10708 | 16.9 | 15.4 | 16.95 | 15.4 |
| 2020-04-24 | 9.44 (-0.18) | 0.05 (0.0) | 0.67 (-0.02) | -1117 | 14.58 | 0 | 0.0 | -189 | 2.47 | 7661 | 15.25 | 15.45 | 15.55 | 14.4 |
| 2020-04-17 | 9.62 (-0.21) | 0.05 (0.0) | 0.69 (-0.11) | -1432 | 12.3 | 1 | 0.01 | -938 | 8.06 | 11640 | 15.4 | 15.4 | 15.8 | 15.15 |
| 2020-04-10 | 9.83 (-0.04) | 0.05 (0.0) | 0.8 (-0.17) | -321 | 2.42 | 2 | 0.02 | -1521 | 11.45 | 13280 | 15.35 | 14.45 | 15.45 | 14.05 |
| 2020-04-01 | 9.87 (-0.04) | 0.05 (+0.01) | 0.97 (-0.05) | -654 | 14.54 | 1 | 0.02 | -407 | 9.05 | 4499 | 14.25 | 14.5 | 14.65 | 14.1 |
| 2020-03-27 | 9.91 (+0.3) | 0.04 (0.0) | 1.02 (-0.16) | 2933 | 26.56 | 1 | 0.01 | -1476 | 13.37 | 11043 | 14.55 | 13.65 | 14.9 | 13.5 |
| 2020-03-20 | 9.61 (+0.2) | 0.04 (0.0) | 1.18 (-0.06) | 1149 | 8.12 | 5 | 0.04 | -481 | 3.4 | 14145 | 32.3 | 17.2 | 32.8 | 13.35 |
| 2020-03-13 | 9.41 (-0.05) | 0.04 (0.0) | 1.24 (-0.02) | -896 | 8.41 | 17 | 0.16 | -183 | 1.72 | 10658 | 17.25 | 20.15 | 20.3 | 16.7 |
| 2020-03-06 | 9.46 (+0.11) | 0.04 (+0.01) | 1.26 (0.0) | 1360 | 20.62 | 23 | 0.35 | -40 | 0.61 | 6597 | 20.55 | 19.8 | 20.95 | 19.7 |
| 2020-02-27 | 9.35 (+0.07) | 0.03 (0.0) | 1.26 (0.0) | 632 | 18.26 | 23 | 0.66 | -8 | 0.23 | 3461 | 19.95 | 20.0 | 20.3 | 19.7 |
| 2020-02-21 | 9.28 (+0.1) | 0.03 (0.0) | 1.26 (0.0) | 858 | 17.34 | 11 | 0.22 | -2 | 0.04 | 4947 | 20.2 | 19.3 | 20.45 | 19.2 |
| 2020-02-14 | 9.18 (-0.01) | 0.03 (0.0) | 1.26 (0.0) | 52 | 1.41 | 0 | 0.0 | 44 | 1.19 | 3692 | 19.35 | 19.2 | 19.45 | 19.05 |
| 2020-02-07 | 9.19 (-0.02) | 0.03 (0.0) | 1.26 (0.0) | -491 | 8.28 | 4 | 0.07 | -32 | 0.54 | 5928 | 19.4 | 19.55 | 19.95 | 19.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 9.21 (-0.02) | 0.03 (0.0) | 1.26 (0.0) | -167 | 4.6 | 8 | 0.22 | -4 | 0.11 | 3634 | 19.75 | 20.0 | 20.05 | 19.5 |
| 2020-01-20 | 9.23 (0.0) | 0.03 (0.0) | 1.26 (0.0) | -40 | 5.01 | 0 | 0.0 | 0 | 0.0 | 798 | 20.55 | 20.6 | 20.65 | 20.5 |
| 2020-01-17 | 9.23 (-0.29) | 0.03 (0.0) | 1.26 (-0.02) | -1392 | 30.71 | 0 | 0.0 | -110 | 2.43 | 4532 | 20.6 | 20.75 | 20.75 | 20.45 |
| 2020-01-10 | 9.52 (-0.23) | 0.03 (0.0) | 1.28 (0.0) | -96 | 1.86 | 12 | 0.23 | 0 | 0.0 | 5171 | 20.8 | 21.0 | 21.2 | 20.65 |
| 2020-01-03 | 9.75 (+0.03) | 0.03 (0.0) | 1.28 (0.0) | 359 | 3.04 | 0 | 0.0 | -2 | 0.02 | 11811 | 21.05 | 31.2 | 31.75 | 20.9 |
| 2019-12-31 | 9.72 (-0.04) | 0.03 (0.0) | 1.28 (0.0) | 72 | 4.35 | 12 | 0.73 | -6 | 0.36 | 1654 | 21.0 | 20.85 | 21.05 | 20.85 |
| 2019-12-27 | 9.76 (-0.01) | 0.03 (0.0) | 1.28 (+0.03) | -254 | 5.8 | 1 | 0.02 | 210 | 4.79 | 4382 | 20.8 | 20.85 | 21.1 | 20.8 |
| 2019-12-20 | 9.77 (+0.02) | 0.03 (0.0) | 1.25 (+0.02) | -5 | 0.06 | 23 | 0.26 | 191 | 2.12 | 9006 | 20.75 | 20.45 | 21.2 | 20.4 |
| 2019-12-13 | 9.75 (+0.01) | 0.03 (0.0) | 1.23 (0.0) | -478 | 5.51 | 0 | 0.0 | 11 | 0.13 | 8672 | 20.45 | 20.85 | 21.1 | 20.4 |
| 2019-12-06 | 9.74 (-0.02) | 0.03 (0.0) | 1.23 (0.0) | -647 | 14.78 | 0 | 0.0 | -3 | 0.07 | 4377 | 20.9 | 21.2 | 21.25 | 20.8 |
| 2019-11-29 | 9.76 (-0.16) | 0.03 (0.0) | 1.23 (+0.02) | -2255 | 29.01 | 4 | 0.05 | 151 | 1.94 | 7772 | 21.1 | 21.0 | 21.3 | 20.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 7.69 (+0.23) | 0.0 (0.0) | 0.52 (+0.02) | 1091 | 3.78 | 0 | 0.0 | 152 | 0.53 | 28852 | 17.7 | 17.3 | 18.2 | 17.0 |
| 2024-06-28 | 7.46 (-0.17) | 0.0 (-0.02) | 0.5 (+0.01) | -80 | 0.34 | -300 | 1.27 | 96 | 0.41 | 23578 | 17.2 | 17.4 | 17.65 | 16.6 |
| 2024-05-31 | 7.63 (-0.15) | 0.02 (0.0) | 0.49 (-0.14) | 103 | 0.43 | 4 | 0.02 | -1233 | 5.2 | 23706 | 17.3 | 17.35 | 17.95 | 17.05 |
| 2024-04-30 | 7.78 (-0.14) | 0.02 (-0.01) | 0.63 (-0.07) | -682 | 2.71 | -93 | 0.37 | -605 | 2.41 | 25145 | 17.35 | 18.0 | 18.4 | 16.8 |
| 2024-03-29 | 7.92 (-0.51) | 0.03 (0.0) | 0.7 (+0.01) | -5361 | 19.66 | -21 | 0.08 | 39 | 0.14 | 27266 | 18.0 | 19.15 | 19.25 | 17.8 |
| 2024-02-29 | 8.43 (-0.21) | 0.03 (-0.01) | 0.69 (+0.03) | -3050 | 11.65 | -62 | 0.24 | 253 | 0.97 | 26184 | 19.2 | 18.6 | 20.25 | 18.4 |
| 2024-01-31 | 8.64 (-0.26) | 0.04 (0.0) | 0.66 (0.0) | -1852 | 10.3 | -4 | 0.02 | -18 | 0.1 | 17984 | 18.5 | 20.2 | 20.2 | 18.5 |
| 2023-12-29 | 8.9 (-0.03) | 0.04 (0.0) | 0.66 (+0.01) | 956 | 3.83 | 3 | 0.01 | 120 | 0.48 | 24937 | 20.15 | 19.65 | 20.6 | 19.5 |
| 2023-11-30 | 8.93 (-0.21) | 0.04 (+0.04) | 0.65 (+0.02) | -3780 | 9.88 | 360 | 0.94 | 146 | 0.38 | 38268 | 19.7 | 18.3 | 20.15 | 18.2 |
| 2023-10-31 | 9.14 (-0.61) | 0.0 (0.0) | 0.63 (0.0) | -5990 | 15.55 | 0 | 0.0 | 23 | 0.06 | 38533 | 18.2 | 19.2 | 19.2 | 18.0 |
| 2023-09-28 | 9.75 (-0.65) | 0.0 (0.0) | 0.63 (+0.06) | -6731 | 16.44 | 0 | 0.0 | 570 | 1.39 | 40951 | 19.1 | 20.35 | 20.8 | 19.1 |
| 2023-08-31 | 10.4 (-0.27) | 0.0 (0.0) | 0.57 (-0.03) | -1698 | 2.28 | 4 | 0.01 | -284 | 0.38 | 74464 | 20.25 | 21.9 | 22.9 | 19.55 |
| 2023-07-31 | 10.67 (-0.26) | 0.0 (-0.08) | 0.6 (-0.19) | -3388 | 5.02 | -576 | 0.85 | -1723 | 2.55 | 67489 | 21.9 | 22.2 | 22.5 | 20.3 |
| 2023-06-30 | 10.93 (+0.64) | 0.08 (+0.02) | 0.79 (+0.06) | 6540 | 5.49 | 111 | 0.09 | 584 | 0.49 | 119210 | 22.15 | 21.15 | 23.85 | 21.1 |
| 2023-05-31 | 10.29 (+0.63) | 0.06 (+0.01) | 0.73 (+0.21) | 6331 | 8.4 | 114 | 0.15 | 1846 | 2.45 | 75345 | 21.15 | 21.35 | 22.55 | 20.4 |
| 2023-04-28 | 9.66 (+0.61) | 0.05 (0.0) | 0.52 (+0.13) | 5970 | 4.83 | 13 | 0.01 | 1151 | 0.93 | 123500 | 20.9 | 20.2 | 22.85 | 19.85 |
| 2023-03-31 | 9.05 (+0.01) | 0.05 (0.0) | 0.39 (-0.09) | 98 | 0.18 | -388 | 0.72 | -788 | 1.46 | 53854 | 19.9 | 18.75 | 21.05 | 18.5 |
| 2023-02-24 | 9.04 (+0.15) | 0.05 (0.0) | 0.48 (+0.03) | 2216 | 19.84 | 3 | 0.03 | 237 | 2.12 | 11168 | 18.85 | 18.9 | 19.25 | 18.5 |
| 2023-01-31 | 8.89 (+0.06) | 0.05 (0.0) | 0.45 (-0.02) | 1097 | 10.01 | 17 | 0.16 | -190 | 1.73 | 10964 | 18.9 | 18.75 | 19.0 | 18.3 |
| 2022-12-30 | 8.83 (-0.14) | 0.05 (0.0) | 0.47 (-0.12) | -1053 | 2.53 | -12 | 0.03 | -1022 | 2.46 | 41621 | 18.6 | 19.0 | 19.45 | 18.05 |
| 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 | |||
| 2022-11-30 | 8.97 (+0.46) | 0.05 (0.0) | 0.59 (-0.07) | 4764 | 22.99 | 34 | 0.16 | -612 | 2.95 | 20723 | 18.8 | 17.05 | 19.2 | 16.9 |
| 2022-10-31 | 8.51 (-0.03) | 0.05 (-0.04) | 0.66 (+0.09) | -660 | 3.22 | 20 | 0.1 | 740 | 3.61 | 20493 | 16.9 | 17.15 | 18.1 | 16.65 |
| 2022-09-30 | 8.54 (+0.15) | 0.09 (0.0) | 0.57 (-0.11) | -146 | 0.64 | 49 | 0.22 | -961 | 4.23 | 22707 | 17.35 | 18.15 | 19.1 | 17.0 |
| 2022-08-31 | 8.39 (+0.14) | 0.09 (+0.01) | 0.68 (-0.14) | 97 | 0.49 | 41 | 0.21 | -1255 | 6.36 | 19722 | 18.3 | 17.25 | 18.75 | 16.65 |
| 2022-07-29 | 8.25 (-0.03) | 0.08 (+0.04) | 0.82 (+0.08) | 240 | 0.96 | 390 | 1.56 | 765 | 3.05 | 25052 | 17.3 | 18.0 | 18.2 | 16.5 |
| 2022-06-30 | 8.28 (+0.15) | 0.04 (0.0) | 0.74 (-0.06) | 2906 | 14.54 | -15 | 0.08 | -586 | 2.93 | 19989 | 18.7 | 19.7 | 20.2 | 18.55 |
| 2022-05-31 | 8.13 (-0.12) | 0.04 (0.0) | 0.8 (0.0) | 441 | 1.79 | -1 | 0.0 | 41 | 0.17 | 24628 | 19.7 | 20.2 | 20.2 | 18.1 |
| 2022-04-29 | 8.25 (0.0) | 0.04 (0.0) | 0.8 (0.0) | -2137 | 3.67 | 17 | 0.03 | -10 | 0.02 | 58192 | 20.5 | 22.7 | 23.25 | 19.7 |
| 2022-03-31 | 8.25 (+1.14) | 0.04 (0.0) | 0.8 (+0.21) | 13432 | 18.29 | 19 | 0.03 | 1875 | 2.55 | 73446 | 22.8 | 21.9 | 23.35 | 20.9 |
| 2022-02-25 | 7.11 (-0.46) | 0.04 (+0.01) | 0.59 (+0.05) | -7142 | 5.09 | 57 | 0.04 | 470 | 0.33 | 140301 | 21.6 | 20.55 | 24.2 | 20.5 |
| 2022-01-26 | 7.57 (+0.29) | 0.03 (0.0) | 0.54 (-0.06) | 3268 | 6.34 | 0 | 0.0 | -607 | 1.18 | 51542 | 20.3 | 22.5 | 23.0 | 20.1 |
| 2021-12-30 | 7.28 (-0.23) | 0.03 (-0.06) | 0.6 (-0.1) | 642 | 0.81 | -566 | 0.72 | -841 | 1.06 | 78969 | 22.4 | 22.7 | 22.9 | 21.4 |
| 2021-11-30 | 7.51 (+0.03) | 0.09 (-0.07) | 0.7 (-0.22) | 1420 | 0.46 | -623 | 0.2 | -1954 | 0.63 | 310736 | 22.7 | 23.85 | 25.9 | 21.55 |
| 2021-10-29 | 7.48 (-2.83) | 0.16 (+0.13) | 0.92 (+0.43) | -32617 | 4.11 | 1156 | 0.15 | 3797 | 0.48 | 793441 | 24.5 | 22.6 | 27.7 | 21.65 |
| 2021-09-30 | 10.31 (+0.82) | 0.03 (0.0) | 0.49 (+0.2) | 7658 | 8.51 | 3 | 0.0 | 1802 | 2.0 | 90020 | 22.55 | 21.45 | 23.1 | 20.3 |
| 2021-08-31 | 9.49 (+0.21) | 0.03 (0.0) | 0.29 (-0.03) | 2305 | 5.8 | 10 | 0.03 | -325 | 0.82 | 39720 | 21.85 | 22.45 | 22.85 | 19.9 |
| 2021-07-30 | 9.28 (-0.8) | 0.03 (+0.01) | 0.32 (+0.03) | -7591 | 3.27 | 74 | 0.03 | 310 | 0.13 | 232269 | 22.4 | 22.2 | 27.85 | 22.05 |
| 2021-06-30 | 10.08 (-0.53) | 0.02 (0.0) | 0.29 (-0.08) | -4695 | 6.71 | 0 | 0.0 | -720 | 1.03 | 70014 | 22.0 | 21.75 | 23.6 | 20.6 |
| 2021-05-31 | 10.61 (+0.62) | 0.02 (0.0) | 0.37 (-0.11) | 5870 | 3.28 | 0 | 0.0 | -956 | 0.53 | 178988 | 21.7 | 23.5 | 25.45 | 18.5 |
| 2021-04-29 | 9.99 (+0.98) | 0.02 (0.0) | 0.48 (+0.19) | 9513 | 5.83 | 0 | 0.0 | 1642 | 1.01 | 163158 | 23.45 | 19.45 | 24.8 | 19.2 |
| 2021-03-31 | 9.01 (-0.05) | 0.02 (+0.01) | 0.29 (-0.16) | -468 | 0.5 | 91 | 0.1 | -1411 | 1.5 | 94005 | 19.45 | 21.4 | 21.6 | 18.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-26 | 9.06 (+0.78) | 0.01 (0.0) | 0.45 (+0.24) | 8517 | 12.34 | 2 | 0.0 | 2144 | 3.11 | 69031 | 21.15 | 18.0 | 21.2 | 17.65 |
| 2021-01-29 | 8.28 (+0.02) | 0.01 (0.0) | 0.21 (0.0) | 181 | 0.29 | 0 | 0.0 | 32 | 0.05 | 62751 | 17.95 | 20.6 | 20.6 | 17.0 |
| 2020-12-31 | 8.26 (-0.75) | 0.01 (0.0) | 0.21 (-0.03) | -8241 | 5.38 | 0 | 0.0 | -269 | 0.18 | 153045 | 20.3 | 17.8 | 21.5 | 17.55 |
| 2020-11-30 | 9.01 (+0.34) | 0.01 (0.0) | 0.24 (-0.13) | 4068 | 8.58 | 3 | 0.01 | -1196 | 2.52 | 47408 | 17.8 | 16.45 | 18.1 | 16.2 |
| 2020-10-30 | 8.67 (-0.23) | 0.01 (0.0) | 0.37 (-0.02) | -3197 | 8.73 | 0 | 0.0 | -134 | 0.37 | 36629 | 16.4 | 16.2 | 17.15 | 16.0 |
| 2020-09-30 | 8.9 (-0.53) | 0.01 (0.0) | 0.39 (-0.01) | -3853 | 6.58 | 40 | 0.07 | -136 | 0.23 | 58533 | 16.15 | 17.2 | 18.25 | 15.5 |
| 2020-08-31 | 9.43 (+0.48) | 0.01 (0.0) | 0.4 (-0.15) | 3235 | 8.17 | 0 | 0.0 | -1343 | 3.39 | 39612 | 17.05 | 15.4 | 17.75 | 15.2 |
| 2020-07-31 | 8.95 (-0.1) | 0.01 (0.0) | 0.55 (-0.01) | -934 | 3.49 | 0 | 0.0 | -39 | 0.15 | 26731 | 15.45 | 16.9 | 17.25 | 15.4 |
| 2020-06-30 | 9.05 (-0.22) | 0.01 (-0.04) | 0.56 (+0.01) | -595 | 1.4 | -346 | 0.82 | 88 | 0.21 | 42415 | 16.8 | 16.95 | 31.75 | 15.55 |
| 2020-05-29 | 9.27 (-0.42) | 0.05 (0.0) | 0.55 (0.0) | -3484 | 10.0 | 0 | 0.0 | 7 | 0.02 | 34835 | 16.7 | 16.6 | 17.85 | 16.1 |
| 2020-04-30 | 9.69 (-0.21) | 0.05 (0.0) | 0.55 (-0.44) | -1571 | 3.52 | 4 | 0.01 | -3906 | 8.75 | 44655 | 16.9 | 14.3 | 16.95 | 14.05 |
| 2020-03-31 | 9.9 (+0.55) | 0.05 (+0.02) | 0.99 (-0.27) | 4287 | 9.41 | 46 | 0.1 | -2427 | 5.32 | 45579 | 14.25 | 19.8 | 32.8 | 13.35 |
| 2020-02-27 | 9.35 (+0.14) | 0.03 (0.0) | 1.26 (0.0) | 1051 | 5.83 | 38 | 0.21 | 2 | 0.01 | 18029 | 19.95 | 19.55 | 20.45 | 19.05 |
| 2020-01-31 | 9.21 (-0.51) | 0.03 (0.0) | 1.26 (-0.02) | -1336 | 5.15 | 20 | 0.08 | -116 | 0.45 | 25948 | 19.75 | 31.2 | 31.75 | 19.5 |
| 2019-12-31 | 9.72 (-0.04) | 0.03 (0.0) | 1.28 (+0.05) | -1312 | 4.67 | 36 | 0.13 | 403 | 1.43 | 28093 | 21.0 | 21.2 | 21.25 | 20.4 |
| 2019-11-29 | 9.76 (-0.33) | 0.03 (+0.01) | 1.23 (+0.02) | -4160 | 16.95 | 12 | 0.05 | 178 | 0.73 | 24536 | 21.1 | 21.9 | 22.3 | 20.8 |
| 2019-10-31 | 10.09 (+0.18) | 0.02 (-0.02) | 1.21 (-0.04) | 3455 | 18.67 | -122 | 0.66 | -376 | 2.03 | 18507 | 22.0 | 22.1 | 22.75 | 21.85 |
| 2019-09-27 | 9.91 (-0.02) | 0.04 (+0.01) | 1.25 (+0.03) | 1306 | 4.87 | 104 | 0.39 | 267 | 1.0 | 26832 | 22.05 | 21.35 | 22.95 | 21.3 |
| 2019-08-30 | 9.93 () | 0.03 () | 1.22 () | -2087 | 39.14 | 112 | 2.1 | 76 | 1.43 | 5332 | 21.3 | 20.9 | 21.3 | 20.55 |
