- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 → | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 21.35 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -4 | 2.15 | 0 | 0.0 | -5 | 2.69 | 186 | 8.25 | 8.2 | 8.35 | 8.0 |
| 2024-12-19 | 21.36 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -18 | 13.24 | 0 | 0.0 | -1 | 0.74 | 136 | 8.25 | 8.46 | 8.48 | 8.21 |
| 2024-12-18 | 21.37 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -13 | 27.66 | 0 | 0.0 | 0 | 0.0 | 47 | 8.52 | 8.52 | 8.53 | 8.46 |
| 2024-12-17 | 21.38 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -10 | 7.75 | 0 | 0.0 | 1 | 0.78 | 129 | 8.51 | 8.59 | 8.66 | 8.49 |
| 2024-12-16 | 21.39 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 1 | 1.25 | 0 | 0.0 | 5 | 6.25 | 80 | 8.65 | 8.65 | 8.84 | 8.51 |
| 2024-12-13 | 21.39 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -6 | 15.79 | 0 | 0.0 | 0 | 0.0 | 38 | 8.65 | 8.7 | 8.7 | 8.64 |
| 2024-12-12 | 21.4 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -6 | 16.22 | 0 | 0.0 | 0 | 0.0 | 37 | 8.7 | 8.66 | 8.81 | 8.66 |
| 2024-12-11 | 21.4 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -3 | 12.0 | 0 | 0.0 | -3 | 12.0 | 25 | 8.78 | 8.79 | 8.86 | 8.64 |
| 2024-12-10 | 21.41 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -6 | 5.77 | 0 | 0.0 | -3 | 2.88 | 104 | 8.79 | 9.02 | 9.1 | 8.6 |
| 2024-12-09 | 21.41 (-0.01) | 0.0 (0.0) | 1.56 (-0.01) | -2 | 6.67 | 0 | 0.0 | -1 | 3.33 | 30 | 8.82 | 8.99 | 8.99 | 8.65 |
| 2024-12-06 | 21.42 (-0.02) | 0.0 (0.0) | 1.57 (0.0) | -21 | 39.62 | 0 | 0.0 | 0 | 0.0 | 53 | 8.73 | 8.7 | 8.97 | 8.66 |
| 2024-12-05 | 21.44 (+0.01) | 0.0 (0.0) | 1.57 (0.0) | 9 | 12.5 | 0 | 0.0 | 0 | 0.0 | 72 | 8.7 | 8.68 | 8.7 | 8.62 |
| 2024-12-04 | 21.43 (+0.01) | 0.0 (0.0) | 1.57 (0.0) | 2 | 9.09 | 0 | 0.0 | 0 | 0.0 | 22 | 8.69 | 8.7 | 8.7 | 8.66 |
| 2024-12-03 | 21.42 (+0.01) | 0.0 (0.0) | 1.57 (0.0) | 18 | 32.73 | 0 | 0.0 | 0 | 0.0 | 55 | 8.68 | 8.67 | 8.7 | 8.67 |
| 2024-12-02 | 21.41 (+0.02) | 0.0 (0.0) | 1.57 (0.0) | 17 | 16.83 | 0 | 0.0 | 0 | 0.0 | 101 | 8.67 | 8.7 | 8.71 | 8.6 |
| 2024-11-29 | 21.39 (0.0) | 0.0 (0.0) | 1.57 (0.0) | 2 | 3.92 | 0 | 0.0 | 0 | 0.0 | 51 | 8.66 | 8.67 | 8.75 | 8.66 |
| 2024-11-28 | 21.39 (-0.01) | 0.0 (0.0) | 1.57 (+0.01) | -10 | 15.87 | 0 | 0.0 | 3 | 4.76 | 63 | 8.67 | 8.84 | 9.0 | 8.65 |
| 2024-11-27 | 21.4 (-0.03) | 0.0 (0.0) | 1.56 (0.0) | -30 | 28.04 | 0 | 0.0 | 3 | 2.8 | 107 | 8.75 | 8.86 | 8.86 | 8.62 |
| 2024-11-26 | 21.43 (+0.01) | 0.0 (0.0) | 1.56 (0.0) | 3 | 2.91 | 0 | 0.0 | 0 | 0.0 | 103 | 8.86 | 8.88 | 8.9 | 8.79 |
| 2024-11-25 | 21.42 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -3 | 9.09 | 0 | 0.0 | 2 | 6.06 | 33 | 8.88 | 9.0 | 9.0 | 8.81 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 21.43 (+0.01) | 0.0 (0.0) | 1.56 (0.0) | 10 | 11.49 | 0 | 0.0 | -3 | 3.45 | 87 | 8.89 | 8.95 | 9.09 | 8.81 |
| 2024-11-21 | 21.42 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 0 | 0.0 | 0 | 0.0 | 3 | 3.85 | 78 | 8.95 | 9.07 | 9.07 | 8.81 |
| 2024-11-20 | 21.42 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -5 | 4.9 | 0 | 0.0 | -2 | 1.96 | 102 | 9.07 | 9.01 | 9.09 | 8.84 |
| 2024-11-19 | 21.42 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -8 | 6.72 | 0 | 0.0 | 2 | 1.68 | 119 | 9.03 | 8.93 | 9.29 | 8.93 |
| 2024-11-18 | 21.43 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -1 | 0.78 | 0 | 0.0 | -1 | 0.78 | 128 | 8.87 | 8.92 | 8.92 | 8.83 |
| 2024-11-15 | 21.43 (+0.01) | 0.0 (0.0) | 1.56 (0.0) | 15 | 13.89 | 0 | 0.0 | -5 | 4.63 | 108 | 9.0 | 8.99 | 9.1 | 8.93 |
| 2024-11-14 | 21.42 (-0.03) | 0.0 (0.0) | 1.56 (0.0) | -31 | 24.41 | 0 | 0.0 | -1 | 0.79 | 127 | 8.95 | 9.1 | 9.1 | 8.95 |
| 2024-11-13 | 21.45 (+0.01) | 0.0 (0.0) | 1.56 (0.0) | 3 | 2.83 | 0 | 0.0 | 7 | 6.6 | 106 | 9.15 | 9.23 | 9.24 | 9.05 |
| 2024-11-12 | 21.44 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 4 | 3.23 | 0 | 0.0 | -3 | 2.42 | 124 | 9.16 | 9.31 | 9.31 | 9.07 |
| 2024-11-11 | 21.44 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 40 | 9.31 | 9.32 | 9.32 | 9.26 |
| 2024-11-08 | 21.44 (+0.01) | 0.0 (0.0) | 1.56 (0.0) | 8 | 8.33 | 0 | 0.0 | 1 | 1.04 | 96 | 9.31 | 9.38 | 9.45 | 9.31 |
| 2024-11-07 | 21.43 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 1 | 1.43 | 0 | 0.0 | 0 | 0.0 | 70 | 9.41 | 9.38 | 9.44 | 9.35 |
| 2024-11-06 | 21.43 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -1 | 2.7 | 0 | 0.0 | 0 | 0.0 | 37 | 9.37 | 9.5 | 9.5 | 9.36 |
| 2024-11-05 | 21.43 (+0.02) | 0.0 (0.0) | 1.56 (0.0) | 23 | 20.91 | 0 | 0.0 | -5 | 4.55 | 110 | 9.5 | 9.36 | 9.56 | 9.23 |
| 2024-11-04 | 21.41 (-0.04) | 0.0 (0.0) | 1.56 (-0.01) | -43 | 26.54 | 0 | 0.0 | -1 | 0.62 | 162 | 9.36 | 9.6 | 9.6 | 9.18 |
| 2024-11-01 | 21.45 (0.0) | 0.0 (0.0) | 1.57 (0.0) | -2 | 3.64 | 0 | 0.0 | 0 | 0.0 | 55 | 9.62 | 9.63 | 9.65 | 9.56 |
| 2024-10-30 | 21.45 (-0.03) | 0.0 (0.0) | 1.57 (0.0) | -24 | 17.65 | 0 | 0.0 | -1 | 0.74 | 136 | 9.63 | 9.64 | 9.82 | 9.5 |
| 2024-10-29 | 21.48 (+0.01) | 0.0 (0.0) | 1.57 (0.0) | 6 | 2.78 | 0 | 0.0 | -1 | 0.46 | 216 | 9.61 | 9.78 | 9.78 | 9.51 |
| 2024-10-28 | 21.47 (0.0) | 0.0 (0.0) | 1.57 (+0.01) | -4 | 1.79 | 0 | 0.0 | 8 | 3.59 | 223 | 9.78 | 9.81 | 9.83 | 9.52 |
| 2024-10-25 | 21.47 (-0.02) | 0.0 (0.0) | 1.56 (0.0) | -12 | 7.19 | 0 | 0.0 | 0 | 0.0 | 167 | 9.93 | 10.1 | 10.1 | 9.93 |
| 2024-10-24 | 21.49 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -7 | 3.45 | 0 | 0.0 | -1 | 0.49 | 203 | 10.1 | 10.2 | 10.35 | 9.92 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 21.49 (+0.02) | 0.0 (0.0) | 1.56 (-0.01) | 18 | 5.73 | 0 | 0.0 | -5 | 1.59 | 314 | 10.25 | 10.05 | 10.25 | 9.99 |
| 2024-10-22 | 21.47 (-0.05) | 0.0 (0.0) | 1.57 (0.0) | -50 | 32.26 | 0 | 0.0 | 0 | 0.0 | 155 | 9.89 | 9.96 | 9.96 | 9.88 |
| 2024-10-21 | 21.52 (0.0) | 0.0 (0.0) | 1.57 (+0.01) | 3 | 1.19 | 0 | 0.0 | 1 | 0.4 | 253 | 9.96 | 9.94 | 10.3 | 9.92 |
| 2024-10-18 | 21.52 (-0.04) | 0.0 (0.0) | 1.56 (0.0) | -41 | 27.15 | 0 | 0.0 | 3 | 1.99 | 151 | 9.91 | 10.15 | 10.15 | 9.79 |
| 2024-10-17 | 21.56 (-0.09) | 0.0 (0.0) | 1.56 (+0.01) | -94 | 34.94 | 0 | 0.0 | 8 | 2.97 | 269 | 9.95 | 10.0 | 10.55 | 9.91 |
| 2024-10-16 | 21.65 (0.0) | 0.0 (0.0) | 1.55 (-0.01) | -7 | 3.59 | 0 | 0.0 | -9 | 4.62 | 195 | 9.94 | 9.65 | 9.95 | 9.65 |
| 2024-10-15 | 21.65 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 5 | 2.49 | 0 | 0.0 | 0 | 0.0 | 201 | 9.65 | 9.72 | 9.72 | 9.44 |
| 2024-10-14 | 21.65 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 1 | 0.6 | 0 | 0.0 | 0 | 0.0 | 167 | 9.68 | 9.83 | 9.9 | 9.63 |
| 2024-10-11 | 21.65 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 2 | 0.61 | 0 | 0.0 | 1 | 0.31 | 326 | 9.83 | 10.15 | 10.15 | 9.71 |
| 2024-10-09 | 21.65 (+0.04) | 0.0 (0.0) | 1.56 (0.0) | 40 | 6.69 | 0 | 0.0 | 1 | 0.17 | 598 | 10.15 | 10.45 | 10.45 | 10.0 |
| 2024-10-08 | 21.61 (+0.14) | 0.0 (0.0) | 1.56 (-0.02) | 144 | 11.69 | 0 | 0.0 | -16 | 1.3 | 1232 | 10.45 | 11.3 | 11.3 | 10.3 |
| 2024-10-07 | 21.47 (-0.15) | 0.0 (0.0) | 1.58 (+0.02) | -157 | 6.69 | 0 | 0.0 | 21 | 0.9 | 2346 | 11.3 | 11.2 | 11.85 | 10.9 |
| 2024-10-04 | 21.62 (0.0) | 0.0 (0.0) | 1.56 (0.0) | 3 | 0.15 | 0 | 0.0 | 1 | 0.05 | 2064 | 11.05 | 9.8 | 11.05 | 9.4 |
| 2024-10-01 | 21.62 (+0.01) | 0.0 (0.0) | 1.56 (+0.01) | 10 | 1.04 | 0 | 0.0 | 0 | 0.0 | 961 | 10.05 | 9.51 | 10.05 | 9.18 |
| 2024-09-30 | 21.61 (+0.03) | 0.0 (0.0) | 1.55 (0.0) | 30 | 18.52 | 0 | 0.0 | 0 | 0.0 | 162 | 9.14 | 9.06 | 9.16 | 9.0 |
| 2024-09-27 | 21.58 (+0.02) | 0.0 (0.0) | 1.55 (0.0) | 20 | 13.16 | 0 | 0.0 | 1 | 0.66 | 152 | 9.04 | 8.99 | 9.04 | 8.94 |
| 2024-09-26 | 21.56 (-0.01) | 0.0 (0.0) | 1.55 (0.0) | -8 | 7.62 | 0 | 0.0 | 1 | 0.95 | 105 | 8.9 | 8.96 | 8.97 | 8.9 |
| 2024-09-25 | 21.57 (0.0) | 0.0 (0.0) | 1.55 (0.0) | 2 | 2.53 | 0 | 0.0 | 0 | 0.0 | 79 | 8.96 | 8.8 | 9.0 | 8.8 |
| 2024-09-24 | 21.57 (0.0) | 0.0 (0.0) | 1.55 (0.0) | -4 | 12.5 | 0 | 0.0 | 0 | 0.0 | 32 | 8.86 | 8.86 | 8.86 | 8.81 |
| 2024-09-23 | 21.57 (0.0) | 0.0 (0.0) | 1.55 (0.0) | -4 | 8.89 | 0 | 0.0 | 0 | 0.0 | 45 | 8.86 | 8.85 | 8.86 | 8.83 |
| 2024-09-20 | 21.57 (+0.09) | 0.0 (0.0) | 1.55 (0.0) | 103 | 37.18 | 0 | 0.0 | -1 | 0.36 | 277 | 8.84 | 8.81 | 8.84 | 8.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 21.48 (+0.01) | 0.0 (0.0) | 1.55 (0.0) | 4 | 5.56 | 0 | 0.0 | 0 | 0.0 | 72 | 8.84 | 8.84 | 8.84 | 8.78 |
| 2024-09-18 | 21.47 (+0.01) | 0.0 (0.0) | 1.55 (0.0) | 12 | 12.77 | 0 | 0.0 | 0 | 0.0 | 94 | 8.8 | 8.73 | 8.8 | 8.73 |
| 2024-09-16 | 21.46 (-0.02) | 0.0 (0.0) | 1.55 (0.0) | -15 | 17.44 | 0 | 0.0 | 0 | 0.0 | 86 | 8.79 | 8.85 | 8.85 | 8.76 |
| 2024-09-13 | 21.48 (+0.02) | 0.0 (0.0) | 1.55 (0.0) | 13 | 9.77 | 0 | 0.0 | 0 | 0.0 | 133 | 8.77 | 8.72 | 8.8 | 8.72 |
| 2024-09-12 | 21.46 (0.0) | 0.0 (0.0) | 1.55 (0.0) | 5 | 4.46 | 0 | 0.0 | 0 | 0.0 | 112 | 8.77 | 8.77 | 8.8 | 8.75 |
| 2024-09-11 | 21.46 (0.0) | 0.0 (0.0) | 1.55 (0.0) | -3 | 1.23 | 0 | 0.0 | 0 | 0.0 | 244 | 8.76 | 8.95 | 8.95 | 8.75 |
| 2024-09-10 | 21.46 (-0.08) | 0.0 (0.0) | 1.55 (-0.02) | -79 | 14.74 | 0 | 0.0 | -16 | 2.99 | 536 | 8.95 | 8.98 | 9.07 | 8.72 |
| 2024-09-09 | 21.54 (0.0) | 0.0 (0.0) | 1.57 (+0.01) | -8 | 3.28 | 0 | 0.0 | 6 | 2.46 | 244 | 8.98 | 9.59 | 9.6 | 8.8 |
| 2024-09-06 | 21.54 (0.0) | 0.0 (0.0) | 1.56 (+0.39) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-09-05 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-09-04 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-09-03 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-09-02 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-08-30 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-08-29 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-08-28 | 21.54 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 14 | 11.2 | 0 | 0.0 | 0 | 0.0 | 125 | 7.2 | 7.1 | 7.2 | 7.1 |
| 2024-08-27 | 21.53 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -4 | 4.44 | 0 | 0.0 | -3 | 3.33 | 90 | 7.2 | 7.24 | 7.27 | 7.19 |
| 2024-08-26 | 21.54 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 20 | 11.11 | 0 | 0.0 | 0 | 0.0 | 180 | 7.24 | 7.04 | 7.24 | 7.04 |
| 2024-08-23 | 21.52 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 5 | 6.41 | 0 | 0.0 | 0 | 0.0 | 78 | 7.07 | 7.05 | 7.07 | 7.04 |
| 2024-08-22 | 21.52 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 8 | 5.56 | 0 | 0.0 | 0 | 0.0 | 144 | 7.06 | 7.1 | 7.1 | 7.05 |
| 2024-08-21 | 21.51 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 27 | 18.62 | 0 | 0.0 | 0 | 0.0 | 145 | 7.1 | 7.1 | 7.13 | 7.08 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 21.49 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 1 | 0.91 | 0 | 0.0 | 0 | 0.0 | 110 | 7.15 | 7.18 | 7.2 | 7.06 |
| 2024-08-19 | 21.49 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -11 | 9.57 | 0 | 0.0 | 0 | 0.0 | 115 | 7.18 | 7.2 | 7.22 | 7.17 |
| 2024-08-16 | 21.5 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 5 | 3.85 | 0 | 0.0 | 3 | 2.31 | 130 | 7.2 | 7.28 | 7.28 | 7.18 |
| 2024-08-15 | 21.5 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 14 | 7.49 | 0 | 0.0 | 8 | 4.28 | 187 | 7.2 | 7.3 | 7.3 | 7.15 |
| 2024-08-14 | 21.49 (+0.04) | 0.0 (0.0) | 1.17 (0.0) | 52 | 39.69 | 0 | 0.0 | 0 | 0.0 | 131 | 7.3 | 7.45 | 7.45 | 7.2 |
| 2024-08-13 | 21.45 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 15 | 15.31 | 0 | 0.0 | 0 | 0.0 | 98 | 7.18 | 7.3 | 7.3 | 7.18 |
| 2024-08-12 | 21.44 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 13 | 7.22 | 0 | 0.0 | 0 | 0.0 | 180 | 7.3 | 7.19 | 7.49 | 7.13 |
| 2024-08-09 | 21.43 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 34 | 18.28 | 0 | 0.0 | 0 | 0.0 | 186 | 7.19 | 7.38 | 7.38 | 7.17 |
| 2024-08-08 | 21.41 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 3 | 1.68 | 0 | 0.0 | -2 | 1.12 | 179 | 7.18 | 7.18 | 7.38 | 7.15 |
| 2024-08-07 | 21.4 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 27 | 12.98 | 0 | 0.0 | 0 | 0.0 | 208 | 7.41 | 7.18 | 7.53 | 7.12 |
| 2024-08-06 | 21.38 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 3 | 1.29 | 0 | 0.0 | 3 | 1.29 | 233 | 7.41 | 7.04 | 7.58 | 7.01 |
| 2024-08-05 | 21.38 (-0.02) | 0.0 (0.0) | 1.17 (-0.01) | -19 | 5.62 | 0 | 0.0 | -20 | 5.92 | 338 | 7.12 | 7.46 | 7.46 | 7.02 |
| 2024-08-02 | 21.4 (0.0) | 0.0 (0.0) | 1.18 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.46 | 216 | 7.49 | 7.59 | 7.6 | 7.4 |
| 2024-08-01 | 21.4 (+0.06) | 0.0 (0.0) | 1.18 (0.0) | 74 | 40.88 | 0 | 0.0 | 7 | 3.87 | 181 | 7.59 | 7.6 | 7.66 | 7.57 |
| 2024-07-31 | 21.34 (0.0) | 0.0 (0.0) | 1.18 (0.0) | 10 | 7.81 | 0 | 0.0 | -2 | 1.56 | 128 | 7.6 | 7.6 | 7.68 | 7.52 |
| 2024-07-30 | 21.34 (0.0) | 0.0 (0.0) | 1.18 (0.0) | -4 | 6.67 | 0 | 0.0 | -1 | 1.67 | 60 | 7.64 | 7.55 | 7.69 | 7.55 |
| 2024-07-29 | 21.34 (+0.03) | 0.0 (0.0) | 1.18 (0.0) | 35 | 22.15 | 0 | 0.0 | -4 | 2.53 | 158 | 7.62 | 7.5 | 7.68 | 7.5 |
| 2024-07-26 | 21.31 (+0.02) | 0.0 (0.0) | 1.18 (+0.01) | 28 | 14.0 | 0 | 0.0 | 9 | 4.5 | 200 | 7.69 | 7.25 | 7.89 | 7.25 |
| 2024-07-23 | 21.29 (+0.01) | 0.0 (0.0) | 1.17 (-0.01) | 26 | 16.56 | 0 | 0.0 | -9 | 5.73 | 157 | 7.49 | 7.43 | 7.57 | 7.41 |
| 2024-07-22 | 21.28 (+0.01) | 0.0 (0.0) | 1.18 (0.0) | 10 | 6.37 | 0 | 0.0 | 5 | 3.18 | 157 | 7.43 | 7.6 | 7.6 | 7.4 |
| 2024-07-19 | 21.27 (-0.02) | 0.0 (0.0) | 1.18 (0.0) | -32 | 12.26 | 0 | 0.0 | 0 | 0.0 | 261 | 7.6 | 7.8 | 7.8 | 7.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-18 | 21.29 (0.0) | 0.0 (0.0) | 1.18 (0.0) | -1 | 1.12 | 0 | 0.0 | -3 | 3.37 | 89 | 7.79 | 7.77 | 7.84 | 7.71 |
| 2024-07-17 | 21.29 (0.0) | 0.0 (0.0) | 1.18 (0.0) | -4 | 1.61 | 0 | 0.0 | -2 | 0.81 | 248 | 7.77 | 7.84 | 7.86 | 7.73 |
| 2024-07-16 | 21.29 (-0.02) | 0.0 (0.0) | 1.18 (0.0) | -19 | 11.66 | 0 | 0.0 | 4 | 2.45 | 163 | 7.73 | 7.73 | 7.79 | 7.7 |
| 2024-07-15 | 21.31 (0.0) | 0.0 (0.0) | 1.18 (0.0) | -9 | 3.17 | 0 | 0.0 | 1 | 0.35 | 284 | 7.72 | 7.89 | 7.89 | 7.72 |
| 2024-07-12 | 21.31 (-0.02) | 0.0 (0.0) | 1.18 (0.0) | -27 | 4.98 | 0 | 0.0 | -1 | 0.18 | 542 | 7.88 | 8.1 | 8.1 | 7.73 |
| 2024-07-11 | 21.33 (-0.11) | 0.0 (0.0) | 1.18 (+0.01) | -150 | 24.59 | 0 | 0.0 | 9 | 1.48 | 610 | 8.1 | 8.08 | 8.5 | 7.99 |
| 2024-07-10 | 21.44 (+0.02) | 0.0 (0.0) | 1.17 (-0.01) | 35 | 6.47 | 0 | 0.0 | -10 | 1.85 | 541 | 8.08 | 7.66 | 8.09 | 7.66 |
| 2024-07-09 | 21.42 (-0.05) | 0.0 (0.0) | 1.18 (0.0) | -72 | 8.72 | 0 | 0.0 | 2 | 0.24 | 826 | 7.95 | 8.2 | 8.2 | 7.62 |
| 2024-07-08 | 21.47 (-0.04) | 0.0 (0.0) | 1.18 (0.0) | -58 | 3.35 | 0 | 0.0 | 0 | 0.0 | 1733 | 8.23 | 8.7 | 8.7 | 8.06 |
| 2024-07-05 | 21.51 (-0.08) | 0.0 (0.0) | 1.18 (+0.01) | -109 | 4.13 | 0 | 0.0 | 8 | 0.3 | 2637 | 8.47 | 7.9 | 8.47 | 7.7 |
| 2024-07-04 | 21.59 (+0.04) | 0.0 (0.0) | 1.17 (0.0) | 48 | 3.63 | 0 | 0.0 | -1 | 0.08 | 1323 | 7.7 | 7.0 | 7.7 | 7.0 |
| 2024-07-03 | 21.55 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 15 | 12.3 | 0 | 0.0 | 2 | 1.64 | 122 | 7.0 | 6.98 | 7.05 | 6.98 |
| 2024-07-02 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -1 | 1.37 | 0 | 0.0 | 0 | 0.0 | 73 | 7.0 | 6.99 | 7.0 | 6.98 |
| 2024-07-01 | 21.54 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 5 | 6.25 | 0 | 0.0 | 0 | 0.0 | 80 | 6.99 | 6.98 | 7.07 | 6.98 |
| 2024-06-28 | 21.54 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 15 | 17.24 | 0 | 0.0 | 0 | 0.0 | 87 | 6.99 | 6.94 | 7.09 | 6.92 |
| 2024-06-27 | 21.53 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -4 | 7.84 | 0 | 0.0 | 0 | 0.0 | 51 | 6.94 | 6.91 | 6.95 | 6.89 |
| 2024-06-26 | 21.53 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 15 | 30.0 | 0 | 0.0 | 0 | 0.0 | 50 | 6.94 | 6.94 | 6.95 | 6.91 |
| 2024-06-25 | 21.52 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 15 | 14.56 | 0 | 0.0 | 0 | 0.0 | 103 | 6.94 | 6.91 | 6.94 | 6.88 |
| 2024-06-24 | 21.51 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -2 | 3.03 | 0 | 0.0 | 0 | 0.0 | 66 | 6.89 | 6.96 | 6.96 | 6.88 |
| 2024-06-21 | 21.51 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 13 | 9.56 | 0 | 0.0 | 0 | 0.0 | 136 | 6.9 | 6.89 | 6.98 | 6.87 |
| 2024-06-20 | 21.5 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 12 | 7.19 | 0 | 0.0 | 0 | 0.0 | 167 | 6.87 | 6.93 | 6.93 | 6.85 |
| 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 | |||
| 2024-06-19 | 21.49 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 10 | 9.43 | 0 | 0.0 | 2 | 1.89 | 106 | 6.9 | 6.92 | 6.98 | 6.9 |
| 2024-06-18 | 21.49 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 1 | 0.78 | 0 | 0.0 | 1 | 0.78 | 129 | 6.94 | 6.93 | 7.02 | 6.9 |
| 2024-06-17 | 21.48 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -5 | 4.76 | 0 | 0.0 | 0 | 0.0 | 105 | 6.93 | 6.96 | 6.96 | 6.93 |
| 2024-06-14 | 21.49 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -13 | 18.31 | 0 | 0.0 | 0 | 0.0 | 71 | 6.96 | 6.91 | 6.96 | 6.9 |
| 2024-06-13 | 21.5 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -1 | 0.56 | 0 | 0.0 | 0 | 0.0 | 180 | 6.9 | 7.07 | 7.07 | 6.86 |
| 2024-06-12 | 21.5 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -16 | 14.68 | 0 | 0.0 | 1 | 0.92 | 109 | 6.98 | 7.09 | 7.09 | 6.98 |
| 2024-06-11 | 21.51 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 17 | 9.29 | 0 | 0.0 | 0 | 0.0 | 183 | 7.09 | 7.06 | 7.09 | 7.0 |
| 2024-06-07 | 21.5 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 6 | 8.33 | 0 | 0.0 | 0 | 0.0 | 72 | 7.06 | 7.06 | 7.09 | 7.05 |
| 2024-06-06 | 21.49 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -2 | 1.19 | 0 | 0.0 | -2 | 1.19 | 168 | 7.06 | 7.11 | 7.11 | 6.99 |
| 2024-06-05 | 21.49 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -13 | 13.13 | 0 | 0.0 | 0 | 0.0 | 99 | 7.11 | 7.18 | 7.18 | 7.05 |
| 2024-06-04 | 21.5 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 5 | 4.63 | 0 | 0.0 | 0 | 0.0 | 108 | 7.11 | 7.11 | 7.18 | 7.09 |
| 2024-06-03 | 21.5 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 27 | 10.55 | 0 | 0.0 | 2 | 0.78 | 256 | 7.1 | 7.09 | 7.16 | 7.08 |
| 2024-05-31 | 21.48 (+0.03) | 0.0 (0.0) | 1.17 (0.0) | 47 | 32.41 | 0 | 0.0 | -1 | 0.69 | 145 | 7.08 | 7.08 | 7.12 | 7.05 |
| 2024-05-30 | 21.45 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 10 | 7.19 | 0 | 0.0 | 2 | 1.44 | 139 | 7.08 | 7.1 | 7.1 | 7.0 |
| 2024-05-29 | 21.44 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 26 | 13.68 | 0 | 0.0 | -2 | 1.05 | 190 | 7.09 | 7.11 | 7.18 | 7.06 |
| 2024-05-28 | 21.42 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 13 | 8.02 | 0 | 0.0 | 0 | 0.0 | 162 | 7.12 | 7.06 | 7.18 | 7.06 |
| 2024-05-27 | 21.41 (+0.05) | 0.0 (0.0) | 1.17 (0.0) | 70 | 42.42 | 0 | 0.0 | 0 | 0.0 | 165 | 7.06 | 7.05 | 7.1 | 7.02 |
| 2024-05-24 | 21.36 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 24 | 17.65 | 0 | 0.0 | 0 | 0.0 | 136 | 7.0 | 7.01 | 7.08 | 6.99 |
| 2024-05-23 | 21.35 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -14 | 14.58 | 0 | 0.0 | 0 | 0.0 | 96 | 7.01 | 7.08 | 7.08 | 6.91 |
| 2024-05-22 | 21.36 (+0.04) | 0.0 (0.0) | 1.17 (0.0) | 50 | 13.77 | 0 | 0.0 | 0 | 0.0 | 363 | 7.05 | 7.18 | 7.18 | 7.0 |
| 2024-05-21 | 21.32 (-0.02) | 0.0 (0.0) | 1.17 (0.0) | -29 | 10.7 | 0 | 0.0 | 2 | 0.74 | 271 | 7.1 | 7.3 | 7.31 | 7.0 |
| 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 | |||
| 2024-05-20 | 21.34 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -12 | 2.74 | 0 | 0.0 | -9 | 2.05 | 438 | 7.29 | 7.46 | 7.48 | 7.28 |
| 2024-05-17 | 21.35 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 4 | 0.39 | 0 | 0.0 | 5 | 0.49 | 1028 | 7.44 | 6.84 | 7.44 | 6.84 |
| 2024-05-16 | 21.35 (+0.05) | 0.0 (0.0) | 1.17 (0.0) | 70 | 25.74 | 0 | 0.0 | 3 | 1.1 | 272 | 6.84 | 6.85 | 6.85 | 6.79 |
| 2024-05-15 | 21.3 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 12 | 12.63 | 0 | 0.0 | 2 | 2.11 | 95 | 6.79 | 6.78 | 6.79 | 6.7 |
| 2024-05-14 | 21.29 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 2 | 3.12 | 0 | 0.0 | 0 | 0.0 | 64 | 6.77 | 6.77 | 6.79 | 6.77 |
| 2024-05-13 | 21.29 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -2 | 1.63 | 0 | 0.0 | -2 | 1.63 | 123 | 6.77 | 6.76 | 6.8 | 6.71 |
| 2024-05-10 | 21.29 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 8 | 9.52 | 0 | 0.0 | 0 | 0.0 | 84 | 6.75 | 6.77 | 6.79 | 6.75 |
| 2024-05-09 | 21.28 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 17 | 15.89 | 0 | 0.0 | 2 | 1.87 | 107 | 6.79 | 6.78 | 6.84 | 6.76 |
| 2024-05-08 | 21.27 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 1 | 1.08 | 0 | 0.0 | 0 | 0.0 | 93 | 6.77 | 6.8 | 6.8 | 6.75 |
| 2024-05-07 | 21.27 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 2 | 2.41 | 0 | 0.0 | 0 | 0.0 | 83 | 6.79 | 6.84 | 6.85 | 6.75 |
| 2024-05-06 | 21.25 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 17 | 18.68 | 0 | 0.0 | 1 | 1.1 | 91 | 6.84 | 6.8 | 6.84 | 6.78 |
| 2024-05-03 | 21.24 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 1 | 1.3 | 0 | 0.0 | 0 | 0.0 | 77 | 6.82 | 6.78 | 6.82 | 6.77 |
| 2024-05-02 | 21.24 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -15 | 12.4 | 0 | 0.0 | 0 | 0.0 | 121 | 6.78 | 6.76 | 6.82 | 6.75 |
| 2024-04-30 | 21.25 (-0.02) | 0.0 (0.0) | 1.17 (0.0) | -24 | 24.74 | 0 | 0.0 | 0 | 0.0 | 97 | 6.77 | 6.76 | 6.85 | 6.75 |
| 2024-04-29 | 21.27 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 0.72 | 278 | 6.76 | 6.81 | 6.91 | 6.75 |
| 2024-04-26 | 21.27 (+0.13) | 0.0 (0.0) | 1.17 (+0.01) | 186 | 28.14 | 0 | 0.0 | 1 | 0.15 | 661 | 6.81 | 6.78 | 6.93 | 6.7 |
| 2024-04-25 | 21.14 (0.0) | 0.0 (0.0) | 1.16 (0.0) | -1 | 2.63 | 0 | 0.0 | 0 | 0.0 | 38 | 6.8 | 6.8 | 6.81 | 6.78 |
| 2024-04-24 | 21.14 (+0.01) | 0.0 (0.0) | 1.16 (0.0) | 8 | 6.84 | 0 | 0.0 | 0 | 0.0 | 117 | 6.8 | 6.79 | 6.81 | 6.78 |
| 2024-04-23 | 21.13 (-0.01) | 0.0 (0.0) | 1.16 (0.0) | -6 | 7.59 | 0 | 0.0 | 2 | 2.53 | 79 | 6.8 | 6.87 | 6.89 | 6.76 |
| 2024-04-22 | 21.14 (-0.02) | 0.0 (0.0) | 1.16 (0.0) | -32 | 27.35 | 0 | 0.0 | -1 | 0.85 | 117 | 6.85 | 6.94 | 6.94 | 6.83 |
| 2024-04-19 | 21.16 (+0.02) | 0.0 (0.0) | 1.16 (0.0) | 24 | 10.04 | 0 | 0.0 | -1 | 0.42 | 239 | 6.85 | 6.72 | 6.88 | 6.65 |
| 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 | |||
| 2024-04-18 | 21.14 (-0.01) | 0.0 (0.0) | 1.16 (0.0) | -10 | 6.37 | 0 | 0.0 | 0 | 0.0 | 157 | 6.73 | 6.75 | 6.75 | 6.7 |
| 2024-04-17 | 21.15 (0.0) | 0.0 (0.0) | 1.16 (0.0) | -5 | 4.63 | 0 | 0.0 | 0 | 0.0 | 108 | 6.72 | 6.72 | 6.83 | 6.7 |
| 2024-04-16 | 21.15 (-0.01) | 0.0 (0.0) | 1.16 (0.0) | -8 | 4.1 | 0 | 0.0 | 0 | 0.0 | 195 | 6.72 | 6.84 | 6.84 | 6.72 |
| 2024-04-15 | 21.16 (0.0) | 0.0 (0.0) | 1.16 (0.0) | -1 | 1.33 | 0 | 0.0 | 0 | 0.0 | 75 | 6.84 | 6.85 | 6.85 | 6.82 |
| 2024-04-12 | 21.16 (0.0) | 0.0 (0.0) | 1.16 (-0.01) | 5 | 3.47 | 0 | 0.0 | 0 | 0.0 | 144 | 6.85 | 6.92 | 6.94 | 6.8 |
| 2024-04-11 | 21.16 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -21 | 23.6 | 0 | 0.0 | -1 | 1.12 | 89 | 6.94 | 7.0 | 7.0 | 6.91 |
| 2024-04-10 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -4 | 3.67 | 0 | 0.0 | -8 | 7.34 | 109 | 6.99 | 6.95 | 7.0 | 6.95 |
| 2024-04-09 | 21.17 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 13 | 4.94 | 0 | 0.0 | 1 | 0.38 | 263 | 6.94 | 6.79 | 6.99 | 6.76 |
| 2024-04-08 | 21.16 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -6 | 5.41 | 0 | 0.0 | 0 | 0.0 | 111 | 6.79 | 6.82 | 6.84 | 6.79 |
| 2024-04-03 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -5 | 2.96 | 0 | 0.0 | 0 | 0.0 | 169 | 6.82 | 6.9 | 6.9 | 6.8 |
| 2024-04-02 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 3 | 1.83 | 0 | 0.0 | 0 | 0.0 | 164 | 6.9 | 6.95 | 6.95 | 6.85 |
| 2024-04-01 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.97 | 103 | 6.95 | 6.99 | 6.99 | 6.88 |
| 2024-03-29 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 2 | 2.78 | 0 | 0.0 | 0 | 0.0 | 72 | 6.99 | 6.96 | 7.0 | 6.91 |
| 2024-03-28 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.52 | 192 | 7.0 | 7.0 | 7.1 | 6.9 |
| 2024-03-27 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 3 | 3.16 | 0 | 0.0 | 0 | 0.0 | 95 | 7.0 | 6.93 | 7.0 | 6.93 |
| 2024-03-26 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 1 | 0.53 | 0 | 0.0 | 0 | 0.0 | 187 | 6.98 | 6.99 | 7.2 | 6.92 |
| 2024-03-25 | 21.17 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 9 | 3.0 | 0 | 0.0 | 0 | 0.0 | 300 | 6.99 | 7.02 | 7.02 | 6.95 |
| 2024-03-22 | 21.16 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -2 | 1.89 | 0 | 0.0 | 0 | 0.0 | 106 | 7.02 | 7.02 | 7.07 | 7.0 |
| 2024-03-21 | 21.16 (0.0) | 0.0 (0.0) | 1.17 (0.0) | 1 | 0.68 | 0 | 0.0 | 1 | 0.68 | 146 | 7.02 | 7.08 | 7.08 | 7.0 |
| 2024-03-20 | 21.16 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -18 | 8.65 | 0 | 0.0 | 0 | 0.0 | 208 | 7.08 | 7.4 | 7.4 | 7.02 |
| 2024-03-19 | 21.17 (-0.03) | 0.0 (0.0) | 1.17 (0.0) | -38 | 8.26 | 0 | 0.0 | 1 | 0.22 | 460 | 7.08 | 7.36 | 7.39 | 6.76 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-18 | 21.2 (+0.03) | 0.0 (0.0) | 1.17 (0.0) | 48 | 12.28 | 0 | 0.0 | -1 | 0.26 | 391 | 7.36 | 7.13 | 7.36 | 7.0 |
| 2024-03-15 | 21.17 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 7 | 1.72 | 0 | 0.0 | 6 | 1.47 | 408 | 7.13 | 7.5 | 7.5 | 7.0 |
| 2024-03-14 | 21.16 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -7 | 1.91 | 0 | 0.0 | 0 | 0.0 | 367 | 7.5 | 7.6 | 7.6 | 7.5 |
| 2024-03-13 | 21.17 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -15 | 2.22 | 0 | 0.0 | 0 | 0.0 | 677 | 7.63 | 7.96 | 7.96 | 7.55 |
| 2024-03-12 | 21.18 (-0.02) | 0.0 (0.0) | 1.17 (0.0) | -30 | 6.11 | 0 | 0.0 | -8 | 1.63 | 491 | 7.97 | 8.16 | 8.16 | 7.94 |
| 2024-03-11 | 21.2 (+0.02) | 0.0 (0.0) | 1.17 (+0.01) | 19 | 1.9 | 0 | 0.0 | 12 | 1.2 | 1002 | 8.16 | 8.28 | 8.7 | 7.79 |
| 2024-03-08 | 21.18 (-0.02) | 0.0 (0.0) | 1.16 (+0.32) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-07 | 21.2 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-06 | 21.2 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-05 | 21.2 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-04 | 21.2 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-01 | 21.2 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-02-29 | 21.2 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-02-27 | 21.2 (-0.1) | 0.0 (0.0) | 0.84 (0.0) | -194 | 39.75 | 0 | 0.0 | -2 | 0.41 | 488 | 6.23 | 6.16 | 6.23 | 6.05 |
| 2024-02-26 | 21.3 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -48 | 12.34 | 0 | 0.0 | 0 | 0.0 | 389 | 6.16 | 6.22 | 6.23 | 6.13 |
| 2024-02-23 | 21.32 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -33 | 7.48 | 0 | 0.0 | 0 | 0.0 | 441 | 6.23 | 6.32 | 6.32 | 6.2 |
| 2024-02-22 | 21.34 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -14 | 1.42 | 0 | 0.0 | 0 | 0.0 | 984 | 6.34 | 6.11 | 6.39 | 6.0 |
| 2024-02-21 | 21.34 (-0.05) | 0.0 (0.0) | 0.84 (0.0) | -84 | 23.6 | 0 | 0.0 | 3 | 0.84 | 356 | 6.11 | 6.11 | 6.15 | 6.09 |
| 2024-02-20 | 21.39 (-0.05) | 0.0 (0.0) | 0.84 (0.0) | -103 | 22.54 | 0 | 0.0 | 0 | 0.0 | 457 | 6.1 | 6.15 | 6.19 | 6.06 |
| 2024-02-19 | 21.44 (+0.02) | 0.0 (0.0) | 0.84 (0.0) | 30 | 10.79 | 0 | 0.0 | 0 | 0.0 | 278 | 6.15 | 6.11 | 6.17 | 6.1 |
| 2024-02-16 | 21.42 (-0.07) | 0.0 (0.0) | 0.84 (0.0) | -118 | 28.85 | 0 | 0.0 | 2 | 0.49 | 409 | 6.11 | 6.17 | 6.17 | 6.08 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 21.49 (-0.03) | 0.0 (0.0) | 0.84 (0.0) | -64 | 26.78 | 0 | 0.0 | 0 | 0.0 | 239 | 6.17 | 6.2 | 6.21 | 6.09 |
| 2024-02-05 | 21.52 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -21 | 12.8 | 0 | 0.0 | 0 | 0.0 | 164 | 6.2 | 6.22 | 6.22 | 6.16 |
| 2024-02-02 | 21.53 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 9 | 4.64 | 0 | 0.0 | 0 | 0.0 | 194 | 6.22 | 6.28 | 6.3 | 6.18 |
| 2024-02-01 | 21.52 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 28 | 20.29 | 0 | 0.0 | 0 | 0.0 | 138 | 6.29 | 6.27 | 6.36 | 6.27 |
| 2024-01-31 | 21.51 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -1 | 0.96 | 0 | 0.0 | 0 | 0.0 | 104 | 6.27 | 6.3 | 6.38 | 6.25 |
| 2024-01-30 | 21.51 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -8 | 5.41 | 0 | 0.0 | 0 | 0.0 | 148 | 6.33 | 6.25 | 6.35 | 6.18 |
| 2024-01-29 | 21.51 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -1 | 1.18 | 0 | 0.0 | 0 | 0.0 | 85 | 6.25 | 6.2 | 6.45 | 6.15 |
| 2024-01-26 | 21.51 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -8 | 7.69 | 0 | 0.0 | 0 | 0.0 | 104 | 6.17 | 6.18 | 6.22 | 6.15 |
| 2024-01-25 | 21.52 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -19 | 11.59 | 0 | 0.0 | 0 | 0.0 | 164 | 6.17 | 6.2 | 6.2 | 6.17 |
| 2024-01-24 | 21.53 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 2 | 1.72 | 0 | 0.0 | 0 | 0.0 | 116 | 6.2 | 6.2 | 6.21 | 6.09 |
| 2024-01-23 | 21.53 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -20 | 12.42 | 0 | 0.0 | 0 | 0.0 | 161 | 6.2 | 6.24 | 6.26 | 6.17 |
| 2024-01-22 | 21.54 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -1 | 1.25 | 0 | 0.0 | 0 | 0.0 | 80 | 6.25 | 6.25 | 6.28 | 6.23 |
| 2024-01-19 | 21.54 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -2 | 3.64 | 0 | 0.0 | 0 | 0.0 | 55 | 6.24 | 6.24 | 6.27 | 6.22 |
| 2024-01-18 | 21.54 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 4 | 5.71 | 0 | 0.0 | 0 | 0.0 | 70 | 6.25 | 6.32 | 6.32 | 6.24 |
| 2024-01-17 | 21.54 (-0.03) | 0.0 (0.0) | 0.84 (0.0) | -57 | 43.85 | 0 | 0.0 | 0 | 0.0 | 130 | 6.3 | 6.27 | 6.32 | 6.22 |
| 2024-01-16 | 21.57 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -44 | 25.43 | 0 | 0.0 | 0 | 0.0 | 173 | 6.38 | 6.42 | 6.43 | 6.32 |
| 2024-01-15 | 21.59 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -26 | 14.44 | 0 | 0.0 | 0 | 0.0 | 180 | 6.45 | 6.5 | 6.5 | 6.42 |
| 2024-01-12 | 21.6 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -2 | 3.92 | 0 | 0.0 | 0 | 0.0 | 51 | 6.56 | 6.61 | 6.61 | 6.55 |
| 2024-01-11 | 21.6 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 77 | 6.6 | 6.69 | 6.69 | 6.6 |
| 2024-01-10 | 21.6 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -4 | 7.55 | 0 | 0.0 | 0 | 0.0 | 53 | 6.69 | 6.72 | 6.72 | 6.66 |
| 2024-01-09 | 21.61 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -7 | 7.69 | 0 | 0.0 | 0 | 0.0 | 91 | 6.68 | 6.7 | 6.7 | 6.61 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-08 | 21.61 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 8 | 10.96 | 0 | 0.0 | 0 | 0.0 | 73 | 6.66 | 6.65 | 6.7 | 6.64 |
| 2024-01-05 | 21.61 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 4 | 4.82 | 0 | 0.0 | 0 | 0.0 | 83 | 6.64 | 6.65 | 6.65 | 6.5 |
| 2024-01-04 | 21.6 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 3 | 4.29 | 0 | 0.0 | 0 | 0.0 | 70 | 6.66 | 6.68 | 6.68 | 6.64 |
| 2024-01-03 | 21.6 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -5 | 6.49 | 0 | 0.0 | 0 | 0.0 | 77 | 6.66 | 6.68 | 6.68 | 6.65 |
| 2024-01-02 | 21.6 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 3 | 3.45 | 0 | 0.0 | 0 | 0.0 | 87 | 6.67 | 6.68 | 6.7 | 6.67 |
| 2023-12-29 | 21.6 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -9 | 5.96 | 0 | 0.0 | 0 | 0.0 | 151 | 6.68 | 6.72 | 6.72 | 6.68 |
| 2023-12-28 | 21.61 (+0.02) | 0.0 (0.0) | 0.84 (0.0) | 33 | 24.26 | 0 | 0.0 | 0 | 0.0 | 136 | 6.72 | 6.68 | 6.74 | 6.68 |
| 2023-12-27 | 21.59 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -3 | 2.27 | 0 | 0.0 | -1 | 0.76 | 132 | 6.69 | 6.69 | 6.69 | 6.62 |
| 2023-12-26 | 21.59 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -7 | 6.25 | 0 | 0.0 | 0 | 0.0 | 112 | 6.69 | 6.68 | 6.7 | 6.64 |
| 2023-12-25 | 21.6 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 3 | 5.0 | 0 | 0.0 | 0 | 0.0 | 60 | 6.68 | 6.69 | 6.69 | 6.66 |
| 2023-12-22 | 21.59 (0.0) | 0.0 (0.0) | 0.84 (0.0) | 4 | 4.94 | 0 | 0.0 | 0 | 0.0 | 81 | 6.69 | 6.69 | 6.7 | 6.68 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 21.35 (-0.04) | 0.0 (0.0) | 1.56 (0.0) | -44 | 7.59 | 0 | 0.0 | 0 | 0.0 | 580 | 8.25 | 8.65 | 8.84 | 8.0 |
| 2024-12-13 | 21.39 (-0.03) | 0.0 (0.0) | 1.56 (-0.01) | -23 | 9.75 | 0 | 0.0 | -7 | 2.97 | 236 | 8.65 | 8.99 | 9.1 | 8.6 |
| 2024-12-06 | 21.42 (+0.03) | 0.0 (0.0) | 1.57 (0.0) | 25 | 8.17 | 0 | 0.0 | 0 | 0.0 | 306 | 8.73 | 8.7 | 8.97 | 8.6 |
| 2024-11-29 | 21.39 (-0.04) | 0.0 (0.0) | 1.57 (+0.01) | -38 | 10.56 | 0 | 0.0 | 8 | 2.22 | 360 | 8.66 | 9.0 | 9.0 | 8.62 |
| 2024-11-22 | 21.43 (0.0) | 0.0 (0.0) | 1.56 (0.0) | -4 | 0.78 | 0 | 0.0 | -1 | 0.19 | 515 | 8.89 | 8.92 | 9.29 | 8.81 |
| 2024-11-15 | 21.43 (-0.01) | 0.0 (0.0) | 1.56 (0.0) | -9 | 1.78 | 0 | 0.0 | -2 | 0.39 | 507 | 9.0 | 9.32 | 9.32 | 8.93 |
| 2024-11-08 | 21.44 (-0.01) | 0.0 (0.0) | 1.56 (-0.01) | -12 | 2.52 | 0 | 0.0 | -5 | 1.05 | 477 | 9.31 | 9.6 | 9.6 | 9.18 |
| 2024-11-01 | 21.45 (-0.02) | 0.0 (0.0) | 1.57 (+0.01) | -24 | 3.8 | 0 | 0.0 | 6 | 0.95 | 631 | 9.62 | 9.81 | 9.83 | 9.5 |
| 2024-10-25 | 21.47 (-0.05) | 0.0 (0.0) | 1.56 (0.0) | -48 | 4.39 | 0 | 0.0 | -5 | 0.46 | 1093 | 9.93 | 9.94 | 10.35 | 9.88 |
| 2024-10-18 | 21.52 (-0.13) | 0.0 (0.0) | 1.56 (0.0) | -136 | 13.82 | 0 | 0.0 | 2 | 0.2 | 984 | 9.91 | 9.83 | 10.55 | 9.44 |
| 2024-10-11 | 21.65 (+0.03) | 0.0 (0.0) | 1.56 (0.0) | 29 | 0.64 | 0 | 0.0 | 7 | 0.16 | 4504 | 9.83 | 11.2 | 11.85 | 9.71 |
| 2024-10-04 | 21.62 (+0.04) | 0.0 (0.0) | 1.56 (+0.01) | 43 | 1.35 | 0 | 0.0 | 1 | 0.03 | 3187 | 11.05 | 9.06 | 11.05 | 9.0 |
| 2024-09-27 | 21.58 (+0.01) | 0.0 (0.0) | 1.55 (0.0) | 6 | 1.44 | 0 | 0.0 | 2 | 0.48 | 416 | 9.04 | 8.85 | 9.04 | 8.8 |
| 2024-09-20 | 21.57 (+0.09) | 0.0 (0.0) | 1.55 (0.0) | 104 | 19.59 | 0 | 0.0 | -1 | 0.19 | 531 | 8.84 | 8.85 | 8.85 | 8.5 |
| 2024-09-13 | 21.48 (-0.06) | 0.0 (0.0) | 1.55 (-0.01) | -72 | 5.66 | 0 | 0.0 | -10 | 0.79 | 1271 | 8.77 | 9.59 | 9.6 | 8.72 |
| 2024-09-06 | 21.54 (0.0) | 0.0 (0.0) | 1.56 (+0.39) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-08-30 | 21.54 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 30 | 7.59 | 0 | 0.0 | -3 | 0.76 | 395 | 7.2 | 7.04 | 7.27 | 7.04 |
| 2024-08-23 | 21.52 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 30 | 5.05 | 0 | 0.0 | 0 | 0.0 | 594 | 7.07 | 7.2 | 7.22 | 7.04 |
| 2024-08-16 | 21.5 (+0.07) | 0.0 (0.0) | 1.17 (0.0) | 99 | 13.6 | 0 | 0.0 | 11 | 1.51 | 728 | 7.2 | 7.19 | 7.49 | 7.13 |
| 2024-08-09 | 21.43 (+0.03) | 0.0 (0.0) | 1.17 (-0.01) | 48 | 4.19 | 0 | 0.0 | -19 | 1.66 | 1146 | 7.19 | 7.46 | 7.58 | 7.01 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-02 | 21.4 (+0.09) | 0.0 (0.0) | 1.18 (0.0) | 115 | 15.44 | 0 | 0.0 | -1 | 0.13 | 745 | 7.49 | 7.5 | 7.69 | 7.4 |
| 2024-07-26 | 21.31 (+0.04) | 0.0 (0.0) | 1.18 (0.0) | 64 | 12.45 | 0 | 0.0 | 5 | 0.97 | 514 | 7.69 | 7.6 | 7.89 | 7.25 |
| 2024-07-19 | 21.27 (-0.04) | 0.0 (0.0) | 1.18 (0.0) | -65 | 6.21 | 0 | 0.0 | 0 | 0.0 | 1047 | 7.6 | 7.89 | 7.89 | 7.6 |
| 2024-07-12 | 21.31 (-0.2) | 0.0 (0.0) | 1.18 (0.0) | -272 | 6.39 | 0 | 0.0 | 0 | 0.0 | 4254 | 7.88 | 8.7 | 8.7 | 7.62 |
| 2024-07-05 | 21.51 (-0.03) | 0.0 (0.0) | 1.18 (+0.01) | -42 | 0.99 | 0 | 0.0 | 9 | 0.21 | 4237 | 8.47 | 6.98 | 8.47 | 6.98 |
| 2024-06-28 | 21.54 (+0.03) | 0.0 (0.0) | 1.17 (0.0) | 39 | 10.86 | 0 | 0.0 | 0 | 0.0 | 359 | 6.99 | 6.96 | 7.09 | 6.88 |
| 2024-06-21 | 21.51 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 31 | 4.81 | 0 | 0.0 | 3 | 0.47 | 645 | 6.9 | 6.96 | 7.02 | 6.85 |
| 2024-06-14 | 21.49 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -13 | 2.39 | 0 | 0.0 | 1 | 0.18 | 545 | 6.96 | 7.06 | 7.09 | 6.86 |
| 2024-06-07 | 21.5 (+0.02) | 0.0 (0.0) | 1.17 (0.0) | 23 | 3.26 | 0 | 0.0 | 0 | 0.0 | 705 | 7.06 | 7.09 | 7.18 | 6.99 |
| 2024-05-31 | 21.48 (+0.12) | 0.0 (0.0) | 1.17 (0.0) | 166 | 20.67 | 0 | 0.0 | -1 | 0.12 | 803 | 7.08 | 7.05 | 7.18 | 7.0 |
| 2024-05-24 | 21.36 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 19 | 1.45 | 0 | 0.0 | -7 | 0.54 | 1306 | 7.0 | 7.46 | 7.48 | 6.91 |
| 2024-05-17 | 21.35 (+0.06) | 0.0 (0.0) | 1.17 (0.0) | 86 | 5.43 | 0 | 0.0 | 8 | 0.51 | 1583 | 7.44 | 6.76 | 7.44 | 6.7 |
| 2024-05-10 | 21.29 (+0.05) | 0.0 (0.0) | 1.17 (0.0) | 45 | 9.8 | 0 | 0.0 | 3 | 0.65 | 459 | 6.75 | 6.8 | 6.85 | 6.75 |
| 2024-05-03 | 21.24 (-0.03) | 0.0 (0.0) | 1.17 (0.0) | -38 | 6.63 | 0 | 0.0 | 2 | 0.35 | 573 | 6.82 | 6.81 | 6.91 | 6.75 |
| 2024-04-26 | 21.27 (+0.11) | 0.0 (0.0) | 1.17 (+0.01) | 155 | 15.3 | 0 | 0.0 | 2 | 0.2 | 1013 | 6.81 | 6.94 | 6.94 | 6.7 |
| 2024-04-19 | 21.16 (0.0) | 0.0 (0.0) | 1.16 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 0.13 | 776 | 6.85 | 6.85 | 6.88 | 6.65 |
| 2024-04-12 | 21.16 (-0.01) | 0.0 (0.0) | 1.16 (-0.01) | -13 | 1.81 | 0 | 0.0 | -8 | 1.12 | 717 | 6.85 | 6.82 | 7.0 | 6.76 |
| 2024-04-03 | 21.17 (0.0) | 0.0 (0.0) | 1.17 (0.0) | -2 | 0.46 | 0 | 0.0 | -1 | 0.23 | 437 | 6.82 | 6.99 | 6.99 | 6.8 |
| 2024-03-29 | 21.17 (+0.01) | 0.0 (0.0) | 1.17 (0.0) | 15 | 1.77 | 0 | 0.0 | 1 | 0.12 | 847 | 6.99 | 7.02 | 7.2 | 6.9 |
| 2024-03-22 | 21.16 (-0.01) | 0.0 (0.0) | 1.17 (0.0) | -9 | 0.69 | 0 | 0.0 | 1 | 0.08 | 1313 | 7.02 | 7.13 | 7.4 | 6.76 |
| 2024-03-15 | 21.17 (-0.01) | 0.0 (0.0) | 1.17 (+0.01) | -26 | 0.88 | 0 | 0.0 | 10 | 0.34 | 2948 | 7.13 | 8.28 | 8.7 | 7.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-08 | 21.18 (-0.02) | 0.0 (0.0) | 1.16 (+0.32) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2024-03-01 | 21.2 (-0.12) | 0.0 (0.0) | 0.84 (0.0) | -242 | 27.59 | 0 | 0.0 | -2 | 0.23 | 877 | 6.23 | 6.22 | 6.23 | 6.05 |
| 2024-02-23 | 21.32 (-0.1) | 0.0 (0.0) | 0.84 (0.0) | -204 | 8.1 | 0 | 0.0 | 3 | 0.12 | 2518 | 6.23 | 6.11 | 6.39 | 6.0 |
| 2024-02-16 | 21.42 (-0.1) | 0.0 (0.0) | 0.84 (0.0) | -182 | 28.04 | 0 | 0.0 | 2 | 0.31 | 649 | 6.11 | 6.2 | 6.21 | 6.08 |
| 2024-02-05 | 21.52 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -21 | 12.8 | 0 | 0.0 | 0 | 0.0 | 164 | 6.2 | 6.22 | 6.22 | 6.16 |
| 2024-02-02 | 21.53 (+0.02) | 0.0 (0.0) | 0.84 (0.0) | 27 | 4.01 | 0 | 0.0 | 0 | 0.0 | 673 | 6.22 | 6.2 | 6.45 | 6.15 |
| 2024-01-26 | 21.51 (-0.03) | 0.0 (0.0) | 0.84 (0.0) | -46 | 7.34 | 0 | 0.0 | 0 | 0.0 | 627 | 6.17 | 6.25 | 6.28 | 6.09 |
| 2024-01-19 | 21.54 (-0.06) | 0.0 (0.0) | 0.84 (0.0) | -125 | 20.49 | 0 | 0.0 | 0 | 0.0 | 610 | 6.24 | 6.5 | 6.5 | 6.22 |
| 2024-01-12 | 21.6 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -5 | 1.44 | 0 | 0.0 | 0 | 0.0 | 347 | 6.56 | 6.65 | 6.72 | 6.55 |
| 2024-01-05 | 21.61 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 5 | 1.58 | 0 | 0.0 | 0 | 0.0 | 317 | 6.64 | 6.68 | 6.7 | 6.5 |
| 2023-12-29 | 21.6 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 17 | 2.87 | 0 | 0.0 | -1 | 0.17 | 593 | 6.68 | 6.69 | 6.74 | 6.62 |
| 2023-12-22 | 21.59 (+0.02) | 0.0 (0.0) | 0.84 (0.0) | 40 | 9.32 | 0 | 0.0 | 0 | 0.0 | 429 | 6.69 | 6.73 | 6.75 | 6.6 |
| 2023-12-15 | 21.57 (+0.03) | 0.0 (0.0) | 0.84 (0.0) | 60 | 9.48 | 0 | 0.0 | 0 | 0.0 | 633 | 6.73 | 6.5 | 6.75 | 6.5 |
| 2023-12-08 | 21.54 (+0.05) | 0.0 (0.0) | 0.84 (0.0) | 99 | 11.04 | 0 | 0.0 | 0 | 0.0 | 897 | 6.68 | 6.5 | 6.73 | 6.41 |
| 2023-12-01 | 21.49 (+0.02) | 0.0 (0.0) | 0.84 (0.0) | 46 | 5.67 | 0 | 0.0 | 0 | 0.0 | 812 | 6.41 | 6.52 | 6.69 | 6.39 |
| 2023-11-24 | 21.47 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -36 | 3.07 | 0 | 0.0 | 0 | 0.0 | 1174 | 6.52 | 6.41 | 6.64 | 6.4 |
| 2023-11-17 | 21.49 (+0.03) | 0.0 (0.0) | 0.84 (0.0) | 44 | 5.47 | 0 | 0.0 | 1 | 0.12 | 805 | 6.4 | 6.39 | 6.45 | 6.26 |
| 2023-11-10 | 21.46 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 24 | 3.58 | 0 | 0.0 | 0 | 0.0 | 671 | 6.4 | 6.55 | 6.65 | 6.35 |
| 2023-11-03 | 21.45 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -7 | 1.38 | 0 | 0.0 | 0 | 0.0 | 508 | 6.51 | 6.7 | 6.78 | 6.4 |
| 2023-10-27 | 21.46 (-0.05) | 0.0 (0.0) | 0.84 (0.0) | -99 | 6.92 | 0 | 0.0 | 0 | 0.0 | 1430 | 6.69 | 6.26 | 7.47 | 6.16 |
| 2023-10-20 | 21.51 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -23 | 3.96 | 0 | 0.0 | 0 | 0.0 | 581 | 6.25 | 6.2 | 6.59 | 6.04 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-13 | 21.52 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -12 | 1.2 | 0 | 0.0 | 0 | 0.0 | 1001 | 6.2 | 6.14 | 6.23 | 6.01 |
| 2023-10-06 | 21.52 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -28 | 1.49 | 0 | 0.0 | -1 | 0.05 | 1880 | 6.11 | 6.78 | 6.78 | 6.1 |
| 2023-09-28 | 21.54 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -29 | 7.84 | 0 | 0.0 | -6 | 1.62 | 370 | 6.78 | 6.91 | 6.91 | 6.72 |
| 2023-09-22 | 21.55 (+0.06) | 0.0 (0.0) | 0.84 (0.0) | 129 | 19.91 | 0 | 0.0 | -11 | 1.7 | 648 | 6.85 | 6.85 | 7.0 | 6.8 |
| 2023-09-15 | 21.49 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -9 | 2.4 | 0 | 0.0 | 0 | 0.0 | 375 | 6.88 | 6.98 | 6.98 | 6.84 |
| 2023-09-08 | 21.49 (-0.01) | 0.0 (0.0) | 0.84 (-0.01) | -17 | 2.85 | 0 | 0.0 | -11 | 1.85 | 596 | 6.98 | 6.92 | 7.06 | 6.86 |
| 2023-09-01 | 21.5 (0.0) | 0.0 (0.0) | 0.85 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 188 | 6.93 | 6.9 | 7.04 | 6.9 |
| 2023-08-25 | 21.5 (-0.01) | 0.0 (0.0) | 0.85 (0.0) | -13 | 3.59 | 0 | 0.0 | -1 | 0.28 | 362 | 6.93 | 6.84 | 6.99 | 6.83 |
| 2023-08-18 | 21.51 (-0.01) | 0.0 (0.0) | 0.85 (0.0) | -31 | 4.59 | 0 | 0.0 | 0 | 0.0 | 675 | 6.84 | 7.0 | 7.01 | 6.77 |
| 2023-08-11 | 21.52 (-0.02) | 0.0 (0.0) | 0.85 (-0.01) | -37 | 4.16 | 0 | 0.0 | -19 | 2.14 | 889 | 7.0 | 7.19 | 7.19 | 7.0 |
| 2023-08-04 | 21.54 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -23 | 4.3 | 0 | 0.0 | -8 | 1.5 | 535 | 7.19 | 7.25 | 7.39 | 7.16 |
| 2023-07-28 | 21.55 (-0.03) | 0.0 (0.0) | 0.86 (-0.01) | -53 | 7.45 | 0 | 0.0 | -13 | 1.83 | 711 | 7.25 | 7.3 | 7.39 | 7.1 |
| 2023-07-21 | 21.58 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -32 | 4.43 | 0 | 0.0 | 11 | 1.52 | 722 | 7.28 | 7.5 | 7.5 | 7.26 |
| 2023-07-14 | 21.6 (+0.04) | 0.0 (0.0) | 0.87 (0.0) | 76 | 5.58 | 0 | 0.0 | 1 | 0.07 | 1361 | 7.5 | 7.52 | 7.69 | 7.49 |
| 2023-07-07 | 21.56 (+0.05) | 0.0 (0.0) | 0.87 (0.0) | 102 | 6.89 | 0 | 0.0 | -11 | 0.74 | 1480 | 7.52 | 7.45 | 7.69 | 7.4 |
| 2023-06-30 | 21.51 (+0.02) | 0.0 (0.0) | 0.87 (0.0) | 28 | 2.13 | 0 | 0.0 | 5 | 0.38 | 1312 | 7.45 | 7.55 | 7.57 | 7.38 |
| 2023-06-21 | 21.49 (+0.03) | 0.0 (0.0) | 0.87 (0.0) | 54 | 7.31 | 0 | 0.0 | 5 | 0.68 | 739 | 7.52 | 7.28 | 7.59 | 7.28 |
| 2023-06-16 | 21.46 (+0.01) | 0.0 (0.0) | 0.87 (+0.01) | 32 | 2.76 | 0 | 0.0 | 2 | 0.17 | 1160 | 7.28 | 7.38 | 7.4 | 7.2 |
| 2023-06-09 | 21.45 (+0.03) | 0.0 (0.0) | 0.86 (0.0) | 44 | 3.92 | 0 | 0.0 | 6 | 0.53 | 1122 | 7.38 | 7.19 | 7.45 | 7.19 |
| 2023-06-02 | 21.42 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 31 | 2.95 | 0 | 0.0 | 1 | 0.1 | 1051 | 7.18 | 7.15 | 7.47 | 7.09 |
| 2023-05-26 | 21.41 (+0.04) | 0.0 (0.0) | 0.86 (0.0) | 66 | 10.15 | 0 | 0.0 | -2 | 0.31 | 650 | 7.13 | 7.12 | 7.25 | 7.12 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-19 | 21.37 (0.0) | 0.0 (0.0) | 0.86 (+0.03) | 4 | 0.58 | 0 | 0.0 | 53 | 7.69 | 689 | 7.11 | 7.22 | 7.22 | 7.09 |
| 2023-05-12 | 21.37 (-0.01) | 0.0 (0.0) | 0.83 (-0.01) | -11 | 1.6 | 0 | 0.0 | 0 | 0.0 | 686 | 7.08 | 7.16 | 7.17 | 7.05 |
| 2023-05-05 | 21.38 (+3.94) | 0.0 (0.0) | 0.84 (-0.04) | 6 | 0.92 | 0 | 0.0 | 0 | 0.0 | 650 | 7.07 | 7.1 | 7.17 | 7.07 |
| 2023-04-28 | 17.44 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -20 | 2.48 | 0 | 0.0 | 0 | 0.0 | 805 | 7.09 | 7.16 | 7.26 | 7.07 |
| 2023-04-21 | 17.45 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -16 | 1.65 | 0 | 0.0 | 0 | 0.0 | 972 | 7.2 | 7.25 | 7.44 | 7.12 |
| 2023-04-14 | 17.46 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 7 | 0.94 | 0 | 0.0 | 0 | 0.0 | 745 | 7.25 | 7.13 | 7.39 | 7.12 |
| 2023-04-07 | 17.46 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 2 | 0.94 | 0 | 0.0 | 0 | 0.0 | 213 | 7.13 | 7.14 | 7.15 | 7.12 |
| 2023-03-31 | 17.46 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 9 | 1.29 | 0 | 0.0 | 1 | 0.14 | 699 | 7.14 | 7.3 | 7.3 | 7.1 |
| 2023-03-24 | 17.45 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -7 | 1.0 | 0 | 0.0 | 0 | 0.0 | 702 | 7.3 | 7.35 | 7.48 | 7.29 |
| 2023-03-17 | 17.46 (-0.05) | 0.0 (0.0) | 0.88 (0.0) | -101 | 9.82 | 0 | 0.0 | 0 | 0.0 | 1029 | 7.39 | 7.42 | 7.52 | 7.21 |
| 2023-03-10 | 17.51 (+0.07) | 0.0 (0.0) | 0.88 (0.0) | 129 | 5.04 | 0 | 0.0 | 0 | 0.0 | 2561 | 7.41 | 7.38 | 7.82 | 7.33 |
| 2023-03-03 | 17.44 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -35 | 5.26 | 0 | 0.0 | 0 | 0.0 | 666 | 7.35 | 7.39 | 7.51 | 7.35 |
| 2023-02-24 | 17.46 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 24 | 0.8 | 0 | 0.0 | 0 | 0.0 | 2990 | 7.42 | 7.1 | 7.86 | 7.07 |
| 2023-02-17 | 17.45 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -9 | 0.82 | 0 | 0.0 | 0 | 0.0 | 1091 | 7.1 | 7.01 | 7.17 | 7.0 |
| 2023-02-10 | 17.45 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | -64 | 7.97 | 0 | 0.0 | 0 | 0.0 | 803 | 7.05 | 7.16 | 7.2 | 7.04 |
| 2023-02-03 | 17.49 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -3 | 0.14 | 0 | 0.0 | 0 | 0.0 | 2125 | 7.16 | 6.94 | 7.49 | 6.94 |
| 2023-01-17 | 17.49 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 1 | 0.33 | 0 | 0.0 | 0 | 0.0 | 301 | 6.93 | 7.0 | 7.0 | 6.9 |
| 2023-01-13 | 17.49 (+0.02) | 0.0 (0.0) | 0.88 (0.0) | 34 | 4.4 | 0 | 0.0 | 0 | 0.0 | 772 | 6.97 | 7.06 | 7.09 | 6.97 |
| 2023-01-06 | 17.47 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 7 | 0.82 | 0 | 0.0 | 0 | 0.0 | 852 | 7.04 | 7.06 | 7.2 | 7.02 |
| 2022-12-30 | 17.46 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -22 | 1.13 | 0 | 0.0 | 0 | 0.0 | 1951 | 7.06 | 7.38 | 7.45 | 7.05 |
| 2022-12-23 | 17.48 (-0.08) | 0.0 (0.0) | 0.88 (0.0) | -146 | 4.34 | 0 | 0.0 | 0 | 0.0 | 3361 | 7.38 | 7.8 | 7.8 | 7.03 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-16 | 17.56 (-0.11) | 0.0 (0.0) | 0.88 (0.0) | -209 | 1.59 | 0 | 0.0 | 0 | 0.0 | 13148 | 7.65 | 6.46 | 8.52 | 6.41 |
| 2022-12-09 | 17.67 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -17 | 2.1 | 0 | 0.0 | 0 | 0.0 | 808 | 6.36 | 6.45 | 6.55 | 6.33 |
| 2022-12-02 | 17.68 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 15 | 2.2 | 0 | 0.0 | 0 | 0.0 | 682 | 6.45 | 6.32 | 6.49 | 6.28 |
| 2022-11-25 | 17.67 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 24 | 6.82 | 0 | 0.0 | 0 | 0.0 | 352 | 6.31 | 6.32 | 6.38 | 6.24 |
| 2022-11-18 | 17.66 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -15 | 2.27 | 0 | 0.0 | 0 | 0.0 | 662 | 6.34 | 6.42 | 6.49 | 6.33 |
| 2022-11-11 | 17.67 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 9 | 1.76 | 0 | 0.0 | 0 | 0.0 | 510 | 6.35 | 6.37 | 6.5 | 6.3 |
| 2022-11-04 | 17.66 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 3 | 1.62 | 0 | 0.0 | 0 | 0.0 | 185 | 6.36 | 6.37 | 6.4 | 6.3 |
| 2022-10-28 | 17.66 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 18 | 7.17 | 0 | 0.0 | 1 | 0.4 | 251 | 6.35 | 6.33 | 6.49 | 6.31 |
| 2022-10-21 | 17.66 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | 2 | 0.53 | 0 | 0.0 | -1 | 0.27 | 375 | 6.32 | 6.36 | 6.48 | 6.31 |
| 2022-10-14 | 17.68 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -3 | 0.66 | 0 | 0.0 | 0 | 0.0 | 458 | 6.59 | 6.66 | 6.74 | 6.34 |
| 2022-10-07 | 17.7 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 2 | 0.56 | 0 | 0.0 | 1 | 0.28 | 354 | 6.74 | 6.64 | 6.76 | 6.56 |
| 2022-09-30 | 17.7 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 23 | 4.4 | 0 | 0.0 | -1 | 0.19 | 523 | 6.61 | 6.75 | 6.76 | 6.33 |
| 2022-09-23 | 17.69 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | -69 | 15.03 | 0 | 0.0 | 0 | 0.0 | 459 | 6.82 | 6.85 | 7.04 | 6.66 |
| 2022-09-16 | 17.73 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -40 | 9.09 | 0 | 0.0 | 0 | 0.0 | 440 | 6.85 | 7.09 | 7.09 | 6.77 |
| 2022-09-08 | 17.75 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -18 | 7.11 | 0 | 0.0 | -1 | 0.4 | 253 | 6.8 | 6.9 | 6.98 | 6.72 |
| 2022-09-02 | 17.76 (-0.03) | 0.0 (0.0) | 0.88 (-0.02) | -50 | 7.68 | 0 | 0.0 | -38 | 5.84 | 651 | 6.88 | 6.9 | 6.97 | 6.81 |
| 2022-08-26 | 17.79 (+0.03) | 0.0 (0.0) | 0.9 (-0.03) | 47 | 3.14 | 0 | 0.0 | -55 | 3.68 | 1496 | 7.16 | 6.64 | 7.2 | 6.5 |
| 2022-08-19 | 17.76 (-0.02) | 0.0 (0.0) | 0.93 (0.0) | -40 | 6.61 | 0 | 0.0 | 0 | 0.0 | 605 | 6.65 | 6.7 | 6.7 | 6.61 |
| 2022-08-12 | 17.78 (-0.01) | 0.0 (0.0) | 0.93 (0.0) | -12 | 0.59 | 0 | 0.0 | 0 | 0.0 | 2033 | 6.7 | 6.74 | 6.74 | 6.43 |
| 2022-08-05 | 17.79 (0.0) | 0.0 (0.0) | 0.93 (-0.02) | 3 | 0.66 | 0 | 0.0 | -31 | 6.77 | 458 | 6.59 | 6.66 | 6.72 | 6.51 |
| 2022-07-29 | 17.79 (0.0) | 0.0 (0.0) | 0.95 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 410 | 6.66 | 6.69 | 6.74 | 6.64 |
| 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 | |||
| 2022-07-22 | 17.79 (-0.03) | 0.0 (0.0) | 0.95 (0.0) | -59 | 14.53 | 0 | 0.0 | 0 | 0.0 | 406 | 6.69 | 6.77 | 6.79 | 6.64 |
| 2022-07-15 | 17.82 (-0.01) | 0.0 (0.0) | 0.95 (0.0) | -20 | 8.85 | 0 | 0.0 | 0 | 0.0 | 226 | 6.77 | 6.72 | 6.78 | 6.65 |
| 2022-07-08 | 17.83 (0.0) | 0.0 (0.0) | 0.95 (+0.04) | -2 | 0.48 | 0 | 0.0 | 61 | 14.73 | 414 | 6.74 | 6.75 | 6.89 | 6.64 |
| 2022-07-01 | 17.83 (0.0) | 0.0 (0.0) | 0.91 (+0.03) | 0 | 0.0 | 0 | 0.0 | 65 | 16.62 | 391 | 6.74 | 6.91 | 7.08 | 6.74 |
| 2022-06-24 | 17.83 (+0.04) | 0.0 (0.0) | 0.88 (0.0) | 72 | 12.12 | 0 | 0.0 | 0 | 0.0 | 594 | 6.91 | 6.99 | 6.99 | 6.66 |
| 2022-06-17 | 17.79 (0.0) | 0.0 (0.0) | 0.88 (0.0) | 1 | 0.32 | 0 | 0.0 | 0 | 0.0 | 312 | 6.99 | 7.07 | 7.07 | 6.9 |
| 2022-06-10 | 17.79 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -9 | 2.93 | 0 | 0.0 | 0 | 0.0 | 307 | 7.08 | 7.08 | 7.14 | 7.03 |
| 2022-06-02 | 17.8 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -13 | 5.24 | 0 | 0.0 | -1 | 0.4 | 248 | 7.09 | 7.05 | 7.14 | 7.0 |
| 2022-05-27 | 17.8 (-0.04) | 0.0 (0.0) | 0.88 (+0.02) | -20 | 2.99 | 0 | 0.0 | 29 | 4.33 | 669 | 7.03 | 6.98 | 7.34 | 6.98 |
| 2022-05-20 | 17.84 (+0.03) | 0.0 (0.0) | 0.86 (-0.01) | 44 | 7.38 | 0 | 0.0 | -10 | 1.68 | 596 | 6.98 | 6.97 | 7.1 | 6.84 |
| 2022-05-13 | 17.81 (-0.01) | 0.0 (0.0) | 0.87 (-0.01) | -9 | 1.18 | 0 | 0.0 | -22 | 2.88 | 765 | 6.97 | 7.22 | 7.23 | 6.74 |
| 2022-05-06 | 17.82 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | -76 | 19.19 | 0 | 0.0 | -1 | 0.25 | 396 | 7.22 | 7.43 | 7.43 | 7.21 |
| 2022-04-29 | 17.86 (0.0) | 0.0 (0.0) | 0.88 (-0.01) | -15 | 2.41 | 0 | 0.0 | -14 | 2.25 | 623 | 7.43 | 7.52 | 7.52 | 7.31 |
| 2022-04-22 | 17.86 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -19 | 2.49 | 0 | 0.0 | 0 | 0.0 | 763 | 7.52 | 7.46 | 7.57 | 7.39 |
| 2022-04-15 | 17.87 (-0.02) | 0.0 (0.0) | 0.89 (0.0) | -36 | 5.77 | 0 | 0.0 | 1 | 0.16 | 624 | 7.48 | 7.55 | 7.55 | 7.43 |
| 2022-04-08 | 17.89 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -18 | 2.87 | 0 | 0.0 | 2 | 0.32 | 628 | 7.56 | 7.55 | 7.59 | 7.48 |
| 2022-04-01 | 17.9 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -23 | 4.51 | 0 | 0.0 | -1 | 0.2 | 510 | 7.55 | 7.52 | 7.62 | 7.49 |
| 2022-03-25 | 17.91 (-0.02) | 0.0 (0.0) | 0.89 (0.0) | -35 | 3.7 | 0 | 0.0 | 0 | 0.0 | 946 | 7.54 | 7.62 | 7.66 | 7.42 |
| 2022-03-18 | 17.93 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | 52 | 5.25 | 0 | 0.0 | 0 | 0.0 | 991 | 7.62 | 7.63 | 7.7 | 7.49 |
| 2022-03-11 | 17.92 (-0.02) | 0.0 (0.0) | 0.89 (0.0) | -34 | 4.48 | 0 | 0.0 | 3 | 0.4 | 759 | 7.65 | 7.75 | 7.86 | 7.64 |
| 2022-03-04 | 17.94 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | 2 | 0.29 | 0 | 0.0 | 1 | 0.14 | 700 | 7.86 | 7.84 | 7.9 | 7.75 |
| 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 | |||
| 2022-02-25 | 17.95 (-0.05) | 0.0 (0.0) | 0.89 (0.0) | -86 | 11.41 | 0 | 0.0 | 0 | 0.0 | 754 | 7.83 | 7.91 | 7.93 | 7.8 |
| 2022-02-18 | 18.0 (-0.04) | 0.0 (0.0) | 0.89 (+0.02) | -88 | 17.78 | 0 | 0.0 | 28 | 5.66 | 495 | 7.93 | 7.98 | 7.98 | 7.84 |
| 2022-02-11 | 18.04 (-0.03) | 0.0 (0.0) | 0.87 (+0.03) | 3 | 0.29 | 0 | 0.0 | 49 | 4.73 | 1037 | 8.0 | 7.86 | 8.25 | 7.81 |
| 2022-01-26 | 18.07 (-0.05) | 0.0 (0.0) | 0.84 (0.0) | -98 | 14.89 | 0 | 0.0 | 0 | 0.0 | 658 | 7.86 | 7.92 | 7.97 | 7.83 |
| 2022-01-21 | 18.12 (-0.06) | 0.0 (0.0) | 0.84 (0.0) | -121 | 10.88 | 0 | 0.0 | 1 | 0.09 | 1112 | 7.92 | 7.98 | 8.14 | 7.85 |
| 2022-01-14 | 18.18 (-0.04) | 0.0 (0.0) | 0.84 (0.0) | -51 | 2.93 | 0 | 0.0 | 0 | 0.0 | 1742 | 7.98 | 8.13 | 8.17 | 7.85 |
| 2022-01-07 | 18.22 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -25 | 2.26 | 0 | 0.0 | 0 | 0.0 | 1106 | 8.13 | 8.17 | 8.22 | 8.13 |
| 2021-12-30 | 18.23 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 30 | 3.08 | 0 | 0.0 | 0 | 0.0 | 975 | 8.17 | 8.1 | 8.19 | 8.07 |
| 2021-12-24 | 18.22 (-0.05) | 0.0 (0.0) | 0.84 (0.0) | -71 | 12.59 | 0 | 0.0 | 0 | 0.0 | 564 | 8.1 | 8.2 | 8.2 | 8.09 |
| 2021-12-17 | 18.27 (-0.06) | 0.0 (0.0) | 0.84 (0.0) | -115 | 13.76 | 0 | 0.0 | 0 | 0.0 | 836 | 8.04 | 8.08 | 8.12 | 8.0 |
| 2021-12-10 | 18.33 (-0.12) | 0.0 (0.0) | 0.84 (0.0) | -167 | 20.52 | 0 | 0.0 | 0 | 0.0 | 814 | 8.08 | 8.21 | 8.21 | 8.05 |
| 2021-12-03 | 18.45 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -4 | 0.4 | 0 | 0.0 | 0 | 0.0 | 998 | 8.1 | 8.1 | 8.33 | 8.02 |
| 2021-11-26 | 18.45 (+0.02) | 0.0 (0.0) | 0.84 (0.0) | 39 | 2.2 | 0 | 0.0 | 8 | 0.45 | 1773 | 8.11 | 8.32 | 8.37 | 8.03 |
| 2021-11-19 | 18.43 (+0.21) | 0.0 (0.0) | 0.84 (+0.01) | 379 | 6.87 | 0 | 0.0 | 22 | 0.4 | 5519 | 8.32 | 8.08 | 8.45 | 8.03 |
| 2021-11-12 | 18.22 (-0.07) | 0.0 (0.0) | 0.83 (+0.02) | -63 | 1.51 | 0 | 0.0 | 32 | 0.77 | 4171 | 7.45 | 8.24 | 8.28 | 7.35 |
| 2021-11-05 | 18.29 (+0.15) | 0.0 (0.0) | 0.81 (0.0) | 270 | 9.4 | 0 | 0.0 | 2 | 0.07 | 2872 | 7.95 | 8.2 | 8.27 | 7.92 |
| 2021-10-29 | 18.14 (+0.06) | 0.0 (0.0) | 0.81 (0.0) | 115 | 4.25 | 0 | 0.0 | -3 | 0.11 | 2703 | 7.68 | 8.22 | 8.56 | 7.6 |
| 2021-10-22 | 18.08 (-0.02) | 0.0 (0.0) | 0.81 (+0.01) | -82 | 0.64 | 0 | 0.0 | 25 | 0.2 | 12757 | 8.22 | 7.64 | 8.58 | 7.6 |
| 2021-10-15 | 18.1 (-0.01) | 0.0 (0.0) | 0.8 (+0.01) | -22 | 2.8 | 0 | 0.0 | 18 | 2.29 | 786 | 7.6 | 7.72 | 7.78 | 7.52 |
| 2021-10-08 | 18.11 (+0.1) | 0.0 (0.0) | 0.79 (+0.01) | 181 | 14.18 | 0 | 0.0 | 19 | 1.49 | 1276 | 7.79 | 7.78 | 7.85 | 7.5 |
| 2021-10-01 | 18.01 (-0.01) | 0.0 (0.0) | 0.78 (0.0) | 35 | 1.72 | 0 | 0.0 | -3 | 0.15 | 2036 | 7.75 | 7.82 | 8.09 | 7.7 |
| 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 | |||
| 2021-09-24 | 18.02 (-0.01) | 0.0 (0.0) | 0.78 (0.0) | -8 | 0.77 | 0 | 0.0 | -1 | 0.1 | 1042 | 7.81 | 7.69 | 7.81 | 7.5 |
| 2021-09-17 | 18.03 (-0.16) | 0.0 (0.0) | 0.78 (0.0) | -243 | 2.49 | 0 | 0.0 | 0 | 0.0 | 9766 | 7.83 | 7.3 | 8.45 | 7.3 |
| 2021-09-10 | 18.19 (-0.07) | 0.0 (0.0) | 0.78 (0.0) | -128 | 16.82 | 0 | 0.0 | -2 | 0.26 | 761 | 7.3 | 7.51 | 7.54 | 7.23 |
| 2021-09-03 | 18.26 (-0.03) | 0.0 (0.0) | 0.78 (+0.02) | -61 | 6.08 | 0 | 0.0 | 29 | 2.89 | 1003 | 7.55 | 7.35 | 7.6 | 7.34 |
| 2021-08-27 | 18.29 (+0.16) | 0.0 (0.0) | 0.76 (+0.02) | 323 | 22.14 | 0 | 0.0 | 38 | 2.6 | 1459 | 7.34 | 7.1 | 7.44 | 7.1 |
| 2021-08-20 | 18.13 (-0.01) | 0.0 (0.0) | 0.74 (0.0) | -32 | 1.81 | 0 | 0.0 | 0 | 0.0 | 1768 | 7.1 | 7.55 | 7.58 | 7.09 |
| 2021-08-13 | 18.14 (-0.32) | 0.0 (0.0) | 0.74 (0.0) | -591 | 30.78 | 0 | 0.0 | 0 | 0.0 | 1920 | 7.55 | 7.95 | 7.95 | 7.54 |
| 2021-08-06 | 18.46 (-0.01) | 0.0 (0.0) | 0.74 (+0.01) | -14 | 0.55 | 0 | 0.0 | 21 | 0.82 | 2567 | 7.95 | 8.04 | 8.05 | 7.87 |
| 2021-07-30 | 18.47 (-0.12) | 0.0 (0.0) | 0.73 (0.0) | -225 | 10.27 | 0 | 0.0 | 0 | 0.0 | 2190 | 8.04 | 8.35 | 8.45 | 7.97 |
| 2021-07-23 | 18.59 (+0.19) | 0.0 (0.0) | 0.73 (0.0) | 339 | 10.48 | 0 | 0.0 | 0 | 0.0 | 3236 | 8.31 | 8.48 | 8.48 | 7.96 |
| 2021-07-16 | 18.4 (+0.28) | 0.0 (0.0) | 0.73 (0.0) | 545 | 12.09 | 0 | 0.0 | 0 | 0.0 | 4509 | 8.46 | 8.68 | 8.7 | 8.07 |
| 2021-07-09 | 18.12 (+0.42) | 0.0 (0.0) | 0.73 (0.0) | 773 | 12.7 | 0 | 0.0 | 0 | 0.0 | 6086 | 8.68 | 8.43 | 8.98 | 8.43 |
| 2021-07-02 | 17.7 (+0.15) | 0.0 (0.0) | 0.73 (0.0) | 211 | 3.68 | 0 | 0.0 | 0 | 0.0 | 5726 | 8.41 | 8.84 | 8.84 | 8.38 |
| 2021-06-25 | 17.55 (-0.22) | 0.0 (0.0) | 0.73 (0.0) | -353 | 2.54 | 0 | 0.0 | 0 | 0.0 | 13880 | 8.78 | 8.36 | 9.23 | 8.36 |
| 2021-06-18 | 17.77 (-0.11) | 0.0 (0.0) | 0.73 (-0.04) | -205 | 3.44 | 0 | 0.0 | -77 | 1.29 | 5964 | 8.34 | 8.67 | 8.8 | 8.21 |
| 2021-06-11 | 17.88 (-0.25) | 0.0 (0.0) | 0.77 (0.0) | -505 | 3.1 | 0 | 0.0 | 0 | 0.0 | 16288 | 8.78 | 9.39 | 9.7 | 8.75 |
| 2021-06-04 | 18.13 (+0.02) | 0.0 (0.0) | 0.77 (0.0) | -168 | 0.39 | 0 | 0.0 | 0 | 0.0 | 43105 | 9.5 | 7.7 | 10.4 | 7.6 |
| 2021-05-28 | 18.11 (+0.1) | 0.0 (0.0) | 0.77 (0.0) | 252 | 22.05 | 0 | 0.0 | 0 | 0.0 | 1143 | 7.7 | 7.49 | 7.79 | 7.49 |
| 2021-05-21 | 18.01 (-0.01) | 0.0 (0.0) | 0.77 (+0.01) | -15 | 0.71 | 0 | 0.0 | 25 | 1.18 | 2118 | 7.61 | 6.7 | 7.79 | 6.64 |
| 2021-05-14 | 18.02 (-0.21) | 0.0 (0.0) | 0.76 (0.0) | -393 | 9.7 | 0 | 0.0 | 3 | 0.07 | 4051 | 7.31 | 8.39 | 8.72 | 7.09 |
| 2021-05-07 | 18.23 (+0.36) | 0.0 (0.0) | 0.76 (0.0) | 675 | 11.66 | 0 | 0.0 | 1 | 0.02 | 5787 | 8.35 | 9.16 | 9.16 | 7.9 |
| 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 | |||
| 2021-04-29 | 17.87 (+0.17) | 0.0 (0.0) | 0.76 (-0.04) | 299 | 3.9 | 0 | 0.0 | -82 | 1.07 | 7675 | 9.16 | 8.75 | 9.39 | 8.68 |
| 2021-04-23 | 17.7 (+0.3) | 0.0 (0.0) | 0.8 (0.0) | 478 | 5.31 | 0 | 0.0 | -1 | 0.01 | 9004 | 8.5 | 7.83 | 9.0 | 7.83 |
| 2021-04-16 | 17.4 (+0.05) | 0.0 (0.0) | 0.8 (+0.04) | 80 | 1.19 | 0 | 0.0 | 81 | 1.2 | 6747 | 7.82 | 7.2 | 7.97 | 7.19 |
| 2021-04-09 | 17.35 (+0.06) | 0.0 (0.0) | 0.76 (0.0) | 118 | 7.57 | 0 | 0.0 | 0 | 0.0 | 1559 | 7.18 | 7.23 | 7.25 | 7.1 |
| 2021-04-01 | 17.29 (+0.06) | 0.0 (0.0) | 0.76 (-0.03) | 97 | 7.16 | 0 | 0.0 | -54 | 3.99 | 1354 | 7.22 | 7.1 | 7.26 | 7.05 |
| 2021-03-26 | 17.23 (+0.03) | 0.0 (0.0) | 0.79 (-0.02) | 57 | 5.04 | 0 | 0.0 | -33 | 2.92 | 1132 | 7.09 | 7.11 | 7.18 | 7.02 |
| 2021-03-19 | 17.2 (0.0) | 0.0 (0.0) | 0.81 (0.0) | -2 | 0.17 | 0 | 0.0 | 0 | 0.0 | 1157 | 7.11 | 7.11 | 7.25 | 7.1 |
| 2021-03-12 | 17.2 (-0.02) | 0.0 (0.0) | 0.81 (0.0) | -26 | 2.24 | 0 | 0.0 | 0 | 0.0 | 1159 | 7.14 | 7.12 | 7.24 | 7.05 |
| 2021-03-05 | 17.22 (-0.02) | 0.0 (0.0) | 0.81 (0.0) | -42 | 1.7 | 0 | 0.0 | 0 | 0.0 | 2475 | 7.11 | 6.67 | 7.32 | 6.67 |
| 2021-02-26 | 17.24 (0.0) | 0.0 (0.0) | 0.81 (0.0) | 13 | 0.93 | 0 | 0.0 | 1 | 0.07 | 1400 | 6.66 | 6.63 | 6.8 | 6.61 |
| 2021-02-19 | 17.24 (+0.07) | 0.0 (0.0) | 0.81 (0.0) | 131 | 8.86 | 0 | 0.0 | 0 | 0.0 | 1478 | 6.62 | 6.4 | 6.65 | 6.21 |
| 2021-02-05 | 17.17 (+0.04) | 0.0 (0.0) | 0.81 (-0.06) | 80 | 5.27 | 0 | 0.0 | -121 | 7.97 | 1519 | 6.41 | 6.42 | 6.49 | 6.1 |
| 2021-01-29 | 17.13 (-0.07) | 0.0 (0.0) | 0.87 (0.0) | -128 | 16.62 | 0 | 0.0 | 0 | 0.0 | 770 | 6.42 | 6.7 | 6.7 | 6.39 |
| 2021-01-22 | 17.2 (-0.04) | 0.0 (0.0) | 0.87 (0.0) | -77 | 4.39 | 0 | 0.0 | 0 | 0.0 | 1754 | 6.6 | 7.0 | 7.08 | 6.45 |
| 2021-01-15 | 17.24 (+0.02) | 0.0 (0.0) | 0.87 (0.0) | 39 | 1.66 | 0 | 0.0 | 0 | 0.0 | 2348 | 6.97 | 7.41 | 7.6 | 6.8 |
| 2021-01-08 | 17.22 (-0.1) | 0.0 (0.0) | 0.87 (0.0) | -80 | 2.9 | 0 | 0.0 | 6 | 0.22 | 2754 | 7.53 | 8.03 | 8.13 | 7.31 |
| 2020-12-31 | 17.32 (+0.1) | 0.0 (0.0) | 0.87 (0.0) | 185 | 3.77 | 0 | 0.0 | 0 | 0.0 | 4904 | 8.03 | 7.47 | 8.4 | 7.47 |
| 2020-12-25 | 17.22 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 8 | 0.4 | 0 | 0.0 | -3 | 0.15 | 2007 | 7.44 | 7.5 | 7.52 | 7.22 |
| 2020-12-18 | 17.22 (+0.07) | 0.0 (0.0) | 0.87 (0.0) | 131 | 7.68 | 0 | 0.0 | 1 | 0.06 | 1706 | 7.47 | 7.3 | 7.58 | 7.15 |
| 2020-12-11 | 17.15 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -18 | 0.51 | 0 | 0.0 | 1 | 0.03 | 3511 | 7.21 | 7.62 | 7.66 | 7.14 |
| 2020-12-04 | 17.16 (0.0) | 0.0 (0.0) | 0.87 (+0.01) | -20 | 0.15 | 0 | 0.0 | 14 | 0.1 | 13681 | 7.52 | 6.7 | 8.16 | 6.67 |
| 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 | |||
| 2020-11-27 | 17.16 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 21 | 1.22 | 0 | 0.0 | 1 | 0.06 | 1728 | 6.66 | 6.56 | 6.77 | 6.54 |
| 2020-11-20 | 17.16 (+0.04) | 0.0 (0.0) | 0.86 (0.0) | 73 | 7.16 | 0 | 0.0 | 2 | 0.2 | 1020 | 6.56 | 6.61 | 6.61 | 6.51 |
| 2020-11-13 | 17.12 (+0.02) | 0.0 (0.0) | 0.86 (0.0) | 37 | 3.36 | 0 | 0.0 | 8 | 0.73 | 1102 | 6.55 | 6.67 | 6.72 | 6.52 |
| 2020-11-06 | 17.1 (0.0) | 0.0 (0.0) | 0.86 (+0.01) | 39 | 4.03 | 0 | 0.0 | 3 | 0.31 | 968 | 6.61 | 6.5 | 6.67 | 6.12 |
| 2020-10-30 | 17.1 (+0.03) | 0.0 (0.0) | 0.85 (0.0) | -14 | 1.99 | 0 | 0.0 | -1 | 0.14 | 702 | 6.5 | 6.6 | 6.63 | 6.38 |
| 2020-10-23 | 17.07 (+0.02) | 0.0 (0.0) | 0.85 (-0.01) | 74 | 10.01 | 0 | 0.0 | -16 | 2.17 | 739 | 6.57 | 6.61 | 6.75 | 6.51 |
| 2020-10-16 | 17.05 (-0.05) | 0.0 (0.0) | 0.86 (-0.01) | -73 | 9.02 | 0 | 0.0 | -13 | 1.61 | 809 | 6.61 | 6.58 | 6.63 | 6.46 |
| 2020-10-08 | 17.1 (+0.02) | 0.0 (0.0) | 0.87 (0.0) | 44 | 8.75 | 0 | 0.0 | 0 | 0.0 | 503 | 6.58 | 6.56 | 6.64 | 6.5 |
| 2020-09-30 | 17.08 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -15 | 2.94 | 0 | 0.0 | 0 | 0.0 | 511 | 6.56 | 6.63 | 6.67 | 6.5 |
| 2020-09-25 | 17.1 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | -12 | 0.28 | 0 | 0.0 | 0 | 0.0 | 4233 | 6.64 | 6.59 | 7.1 | 6.4 |
| 2020-09-18 | 17.09 (+0.05) | 0.0 (0.0) | 0.87 (0.0) | 109 | 5.1 | 0 | 0.0 | 0 | 0.0 | 2139 | 6.59 | 6.5 | 6.65 | 6.4 |
| 2020-09-11 | 17.04 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 5 | 0.2 | 0 | 0.0 | 3 | 0.12 | 2503 | 6.46 | 6.25 | 6.62 | 6.18 |
| 2020-09-04 | 17.03 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -6 | 0.58 | 0 | 0.0 | 1 | 0.1 | 1030 | 6.25 | 6.1 | 6.25 | 6.1 |
| 2020-08-28 | 17.03 (-0.05) | 0.0 (0.0) | 0.87 (0.0) | -77 | 9.27 | 0 | 0.0 | 0 | 0.0 | 831 | 6.1 | 6.06 | 6.11 | 5.95 |
| 2020-08-21 | 17.08 (-0.22) | 0.0 (0.0) | 0.87 (0.0) | -425 | 28.33 | 0 | 0.0 | -4 | 0.27 | 1500 | 6.03 | 6.07 | 6.17 | 5.9 |
| 2020-08-14 | 17.3 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -30 | 1.76 | 0 | 0.0 | -1 | 0.06 | 1705 | 6.07 | 5.93 | 6.46 | 5.93 |
| 2020-08-07 | 17.31 (-0.24) | 0.0 (0.0) | 0.87 (0.0) | -442 | 45.15 | 0 | 0.0 | 0 | 0.0 | 979 | 5.93 | 5.86 | 6.0 | 5.86 |
| 2020-07-31 | 17.55 (-0.18) | 0.0 (0.0) | 0.87 (0.0) | -356 | 30.32 | 0 | 0.0 | -1 | 0.09 | 1174 | 5.96 | 6.03 | 6.03 | 5.74 |
| 2020-07-24 | 17.73 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 23 | 3.09 | 0 | 0.0 | -4 | 0.54 | 745 | 6.03 | 6.12 | 6.18 | 6.0 |
| 2020-07-17 | 17.72 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -1 | 0.08 | 0 | 0.0 | 0 | 0.0 | 1311 | 6.12 | 6.5 | 6.5 | 6.12 |
| 2020-07-10 | 17.72 (-0.12) | 0.0 (0.0) | 0.87 (0.0) | -217 | 6.4 | 0 | 0.0 | 0 | 0.0 | 3391 | 6.3 | 6.32 | 6.58 | 6.26 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-03 | 17.84 (-0.1) | 0.0 (0.0) | 0.87 (0.0) | -186 | 13.32 | 0 | 0.0 | 0 | 0.0 | 1396 | 6.31 | 6.45 | 6.52 | 6.3 |
| 2020-06-24 | 17.94 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 15 | 1.37 | 0 | 0.0 | 0 | 0.0 | 1091 | 11.55 | 6.55 | 11.65 | 6.43 |
| 2020-06-19 | 17.93 (-0.2) | 0.0 (0.0) | 0.87 (0.0) | -365 | 23.46 | 0 | 0.0 | 0 | 0.0 | 1556 | 6.55 | 6.54 | 6.59 | 6.29 |
| 2020-06-12 | 18.13 (-0.11) | 0.0 (0.0) | 0.87 (0.0) | -182 | 12.32 | 0 | 0.0 | 3 | 0.2 | 1477 | 6.29 | 6.45 | 6.6 | 6.08 |
| 2020-06-05 | 18.24 (-0.21) | 0.0 (0.0) | 0.87 (0.0) | -385 | 8.92 | 0 | 0.0 | 7 | 0.16 | 4315 | 6.46 | 6.03 | 6.77 | 6.03 |
| 2020-05-29 | 18.45 (-0.15) | 0.0 (0.0) | 0.87 (0.0) | -287 | 22.89 | 0 | 0.0 | 0 | 0.0 | 1254 | 5.96 | 5.9 | 6.1 | 5.81 |
| 2020-05-22 | 18.6 (+1.51) | 0.0 (0.0) | 0.87 (+0.02) | -79 | 18.0 | 0 | 0.0 | 2 | 0.46 | 439 | 5.9 | 5.88 | 6.0 | 5.82 |
| 2020-05-15 | 17.09 (-0.11) | 0.0 (0.0) | 0.85 (0.0) | -206 | 28.61 | 0 | 0.0 | 3 | 0.42 | 720 | 5.91 | 6.07 | 6.15 | 5.9 |
| 2020-05-08 | 17.2 (-0.25) | 0.0 (0.0) | 0.85 (0.0) | -491 | 50.93 | 0 | 0.0 | 0 | 0.0 | 964 | 6.06 | 6.22 | 6.22 | 5.98 |
| 2020-04-30 | 17.45 (+0.06) | 0.0 (0.0) | 0.85 (0.0) | 117 | 17.08 | 0 | 0.0 | 0 | 0.0 | 685 | 6.15 | 5.88 | 6.2 | 5.8 |
| 2020-04-24 | 17.39 (-0.07) | 0.0 (0.0) | 0.85 (0.0) | -135 | 25.67 | 0 | 0.0 | -1 | 0.19 | 526 | 5.88 | 6.15 | 6.15 | 5.58 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 21.35 (-0.04) | 0.0 (0.0) | 1.56 (-0.01) | -42 | 3.74 | 0 | 0.0 | -7 | 0.62 | 1122 | 8.25 | 8.7 | 9.1 | 8.0 |
| 2024-11-29 | 21.39 (-0.06) | 0.0 (0.0) | 1.57 (0.0) | -65 | 3.39 | 0 | 0.0 | 0 | 0.0 | 1916 | 8.66 | 9.63 | 9.65 | 8.62 |
| 2024-10-30 | 21.45 (-0.16) | 0.0 (0.0) | 1.57 (+0.02) | -164 | 1.61 | 0 | 0.0 | 11 | 0.11 | 10184 | 9.63 | 9.51 | 11.85 | 9.18 |
| 2024-09-30 | 21.61 (+0.07) | 0.0 (0.0) | 1.55 (+0.38) | 68 | 2.86 | 0 | 0.0 | -9 | 0.38 | 2380 | 9.14 | 9.59 | 9.6 | 8.5 |
| 2024-08-30 | 21.54 (+0.2) | 0.0 (0.0) | 1.17 (-0.01) | 281 | 8.61 | 0 | 0.0 | -5 | 0.15 | 3262 | 7.2 | 7.6 | 7.66 | 7.01 |
| 2024-07-31 | 21.34 (-0.2) | 0.0 (0.0) | 1.18 (+0.01) | -274 | 2.63 | 0 | 0.0 | 7 | 0.07 | 10402 | 7.6 | 6.98 | 8.7 | 6.98 |
| 2024-06-28 | 21.54 (+0.06) | 0.0 (0.0) | 1.17 (0.0) | 80 | 3.55 | 0 | 0.0 | 4 | 0.18 | 2255 | 6.99 | 7.09 | 7.18 | 6.85 |
| 2024-05-31 | 21.48 (+0.23) | 0.0 (0.0) | 1.17 (0.0) | 302 | 6.94 | 0 | 0.0 | 3 | 0.07 | 4352 | 7.08 | 6.76 | 7.48 | 6.7 |
| 2024-04-30 | 21.25 (+0.08) | 0.0 (0.0) | 1.17 (0.0) | 116 | 3.49 | 0 | 0.0 | -6 | 0.18 | 3320 | 6.77 | 6.99 | 7.0 | 6.65 |
| 2024-03-29 | 21.17 (-0.03) | 0.0 (0.0) | 1.17 (+0.33) | -20 | 0.39 | 0 | 0.0 | 12 | 0.23 | 5109 | 6.99 | 8.28 | 8.7 | 6.76 |
| 2024-02-29 | 21.2 (-0.31) | 0.0 (0.0) | 0.84 (0.0) | -612 | 13.47 | 0 | 0.0 | 3 | 0.07 | 4543 | 6.23 | 6.27 | 6.39 | 6.0 |
| 2024-01-31 | 21.51 (-0.09) | 0.0 (0.0) | 0.84 (0.0) | -181 | 8.07 | 0 | 0.0 | 0 | 0.0 | 2243 | 6.27 | 6.68 | 6.72 | 6.09 |
| 2023-12-29 | 21.6 (+0.12) | 0.0 (0.0) | 0.84 (0.0) | 239 | 8.57 | 0 | 0.0 | -1 | 0.04 | 2790 | 6.68 | 6.51 | 6.75 | 6.39 |
| 2023-11-30 | 21.48 (+0.03) | 0.0 (0.0) | 0.84 (0.0) | 53 | 1.47 | 0 | 0.0 | 1 | 0.03 | 3600 | 6.46 | 6.5 | 6.69 | 6.26 |
| 2023-10-31 | 21.45 (-0.09) | 0.0 (0.0) | 0.84 (0.0) | -167 | 3.32 | 0 | 0.0 | -1 | 0.02 | 5030 | 6.61 | 6.78 | 7.47 | 6.01 |
| 2023-09-28 | 21.54 (+0.04) | 0.0 (0.0) | 0.84 (-0.01) | 76 | 3.7 | 0 | 0.0 | -28 | 1.36 | 2053 | 6.78 | 6.92 | 7.06 | 6.72 |
| 2023-08-31 | 21.5 (-0.05) | 0.0 (0.0) | 0.85 (-0.01) | -92 | 3.8 | 0 | 0.0 | -20 | 0.83 | 2418 | 6.94 | 7.3 | 7.3 | 6.77 |
| 2023-07-31 | 21.55 (+0.04) | 0.0 (0.0) | 0.86 (-0.01) | 79 | 1.78 | 0 | 0.0 | -20 | 0.45 | 4445 | 7.22 | 7.45 | 7.69 | 7.1 |
| 2023-06-30 | 21.51 (+0.09) | 0.0 (0.0) | 0.87 (+0.01) | 163 | 3.3 | 0 | 0.0 | 17 | 0.34 | 4936 | 7.45 | 7.15 | 7.59 | 7.1 |
| 2023-05-31 | 21.42 (+3.98) | 0.0 (0.0) | 0.86 (-0.02) | 91 | 2.91 | 0 | 0.0 | 53 | 1.69 | 3128 | 7.09 | 7.1 | 7.25 | 7.05 |
| 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 | |||
| 2023-04-28 | 17.44 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -27 | 0.99 | 0 | 0.0 | 0 | 0.0 | 2737 | 7.09 | 7.14 | 7.44 | 7.07 |
| 2023-03-31 | 17.46 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -5 | 0.09 | 0 | 0.0 | 1 | 0.02 | 5659 | 7.14 | 7.39 | 7.82 | 7.1 |
| 2023-02-24 | 17.46 (-0.03) | 0.0 (0.0) | 0.88 (0.0) | -63 | 1.08 | 0 | 0.0 | 0 | 0.0 | 5817 | 7.42 | 7.29 | 7.86 | 7.0 |
| 2023-01-31 | 17.49 (+0.03) | 0.0 (0.0) | 0.88 (0.0) | 53 | 1.7 | 0 | 0.0 | 0 | 0.0 | 3119 | 7.34 | 7.06 | 7.49 | 6.9 |
| 2022-12-30 | 17.46 (-0.22) | 0.0 (0.0) | 0.88 (0.0) | -398 | 2.04 | 0 | 0.0 | 0 | 0.0 | 19551 | 7.06 | 6.38 | 8.52 | 6.33 |
| 2022-11-30 | 17.68 (+0.02) | 0.0 (0.0) | 0.88 (0.0) | 42 | 2.01 | 0 | 0.0 | 0 | 0.0 | 2093 | 6.35 | 6.35 | 6.5 | 6.24 |
| 2022-10-31 | 17.66 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | 17 | 1.17 | 0 | 0.0 | 1 | 0.07 | 1459 | 6.35 | 6.64 | 6.76 | 6.31 |
| 2022-09-30 | 17.7 (-0.07) | 0.0 (0.0) | 0.88 (-0.01) | -121 | 6.51 | 0 | 0.0 | -22 | 1.18 | 1859 | 6.61 | 6.94 | 7.09 | 6.33 |
| 2022-08-31 | 17.77 (-0.02) | 0.0 (0.0) | 0.89 (-0.06) | -35 | 0.69 | 0 | 0.0 | -104 | 2.05 | 5063 | 6.92 | 6.66 | 7.2 | 6.43 |
| 2022-07-29 | 17.79 (-0.05) | 0.0 (0.0) | 0.95 (+0.07) | -102 | 6.38 | 0 | 0.0 | 126 | 7.88 | 1599 | 6.66 | 6.83 | 6.9 | 6.64 |
| 2022-06-30 | 17.84 (+0.04) | 0.0 (0.0) | 0.88 (0.0) | 74 | 4.58 | 0 | 0.0 | -1 | 0.06 | 1616 | 6.83 | 7.05 | 7.14 | 6.66 |
| 2022-05-31 | 17.8 (-0.06) | 0.0 (0.0) | 0.88 (0.0) | -63 | 2.5 | 0 | 0.0 | -4 | 0.16 | 2525 | 7.05 | 7.43 | 7.43 | 6.74 |
| 2022-04-29 | 17.86 (-0.05) | 0.0 (0.0) | 0.88 (-0.01) | -109 | 3.95 | 0 | 0.0 | -12 | 0.43 | 2761 | 7.43 | 7.5 | 7.6 | 7.31 |
| 2022-03-31 | 17.91 (-0.04) | 0.0 (0.0) | 0.89 (0.0) | -17 | 0.45 | 0 | 0.0 | 4 | 0.11 | 3786 | 7.52 | 7.84 | 7.9 | 7.42 |
| 2022-02-25 | 17.95 (-0.12) | 0.0 (0.0) | 0.89 (+0.05) | -171 | 7.48 | 0 | 0.0 | 77 | 3.37 | 2287 | 7.83 | 7.86 | 8.25 | 7.8 |
| 2022-01-26 | 18.07 (-0.16) | 0.0 (0.0) | 0.84 (0.0) | -295 | 6.39 | 0 | 0.0 | 1 | 0.02 | 4620 | 7.86 | 8.17 | 8.22 | 7.83 |
| 2021-12-30 | 18.23 (-0.23) | 0.0 (0.0) | 0.84 (0.0) | -351 | 9.43 | 0 | 0.0 | 0 | 0.0 | 3724 | 8.17 | 8.14 | 8.33 | 8.0 |
| 2021-11-30 | 18.46 (+0.32) | 0.0 (0.0) | 0.84 (+0.03) | 649 | 4.38 | 0 | 0.0 | 64 | 0.43 | 14803 | 8.14 | 8.2 | 8.45 | 7.35 |
| 2021-10-29 | 18.14 (+0.1) | 0.0 (0.0) | 0.81 (+0.03) | 134 | 0.75 | 0 | 0.0 | 58 | 0.33 | 17785 | 7.68 | 7.93 | 8.58 | 7.5 |
| 2021-09-30 | 18.04 (-0.24) | 0.0 (0.0) | 0.78 (+0.01) | -332 | 2.38 | 0 | 0.0 | 19 | 0.14 | 13956 | 7.97 | 7.45 | 8.45 | 7.23 |
| 2021-08-31 | 18.28 (-0.19) | 0.0 (0.0) | 0.77 (+0.04) | -329 | 4.06 | 0 | 0.0 | 64 | 0.79 | 8108 | 7.46 | 8.04 | 8.05 | 7.09 |
| 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 | |||
| 2021-07-30 | 18.47 (+0.72) | 0.0 (0.0) | 0.73 (0.0) | 1337 | 7.48 | 0 | 0.0 | 0 | 0.0 | 17875 | 8.04 | 8.39 | 8.98 | 7.96 |
| 2021-06-30 | 17.75 (-0.37) | 0.0 (0.0) | 0.73 (-0.04) | -932 | 1.12 | 0 | 0.0 | -77 | 0.09 | 82860 | 8.4 | 8.43 | 10.4 | 8.21 |
| 2021-05-31 | 18.12 (+0.25) | 0.0 (0.0) | 0.77 (+0.01) | 526 | 3.94 | 0 | 0.0 | 29 | 0.22 | 13353 | 7.67 | 9.16 | 9.16 | 6.64 |
| 2021-04-29 | 17.87 (+0.59) | 0.0 (0.0) | 0.76 (0.0) | 990 | 3.92 | 0 | 0.0 | -2 | 0.01 | 25224 | 9.16 | 7.15 | 9.39 | 7.1 |
| 2021-03-31 | 17.28 (+0.04) | 0.0 (0.0) | 0.76 (-0.05) | 69 | 0.98 | 0 | 0.0 | -87 | 1.24 | 7041 | 7.18 | 6.67 | 7.32 | 6.67 |
| 2021-02-26 | 17.24 (+0.11) | 0.0 (0.0) | 0.81 (-0.06) | 224 | 5.09 | 0 | 0.0 | -120 | 2.73 | 4398 | 6.66 | 6.42 | 6.8 | 6.1 |
| 2021-01-29 | 17.13 (-0.19) | 0.0 (0.0) | 0.87 (0.0) | -246 | 3.22 | 0 | 0.0 | 6 | 0.08 | 7628 | 6.42 | 8.03 | 8.13 | 6.39 |
| 2020-12-31 | 17.32 (+0.16) | 0.0 (0.0) | 0.87 (+0.01) | 292 | 1.14 | 0 | 0.0 | 12 | 0.05 | 25537 | 8.03 | 6.76 | 8.4 | 6.7 |
| 2020-11-30 | 17.16 (+0.06) | 0.0 (0.0) | 0.86 (+0.01) | 164 | 3.22 | 0 | 0.0 | 15 | 0.29 | 5094 | 6.75 | 6.5 | 6.77 | 6.12 |
| 2020-10-30 | 17.1 (+0.02) | 0.0 (0.0) | 0.85 (-0.02) | 31 | 1.13 | 0 | 0.0 | -30 | 1.09 | 2755 | 6.5 | 6.56 | 6.75 | 6.38 |
| 2020-09-30 | 17.08 (+0.04) | 0.0 (0.0) | 0.87 (0.0) | 72 | 0.71 | 0 | 0.0 | 4 | 0.04 | 10180 | 6.56 | 6.15 | 7.1 | 6.1 |
| 2020-08-31 | 17.04 (-0.51) | 0.0 (0.0) | 0.87 (0.0) | -965 | 18.37 | 0 | 0.0 | -5 | 0.1 | 5253 | 6.15 | 5.86 | 6.46 | 5.86 |
| 2020-07-31 | 17.55 (-0.36) | 0.0 (0.0) | 0.87 (0.0) | -682 | 8.91 | 0 | 0.0 | -5 | 0.07 | 7656 | 5.96 | 6.45 | 6.58 | 5.74 |
| 2020-06-30 | 17.91 (-0.54) | 0.0 (0.0) | 0.87 (0.0) | -972 | 11.04 | 0 | 0.0 | 10 | 0.11 | 8805 | 6.42 | 6.03 | 11.65 | 6.03 |
| 2020-05-29 | 18.45 (+1.0) | 0.0 (0.0) | 0.87 (+0.02) | -1063 | 31.46 | 0 | 0.0 | 5 | 0.15 | 3379 | 5.96 | 6.22 | 6.22 | 5.81 |
| 2020-04-30 | 17.45 (-0.19) | 0.0 (0.0) | 0.85 (0.0) | -248 | 8.55 | 0 | 0.0 | -2 | 0.07 | 2901 | 6.15 | 5.8 | 6.38 | 5.58 |
| 2020-03-31 | 17.64 (+0.09) | 0.0 (0.0) | 0.85 (0.0) | -121 | 1.61 | 0 | 0.0 | -10 | 0.13 | 7534 | 5.9 | 7.43 | 10.75 | 4.95 |
| 2020-02-27 | 17.55 (+0.57) | 0.0 (0.0) | 0.85 (+0.03) | -15 | 0.3 | 0 | 0.0 | -2 | 0.04 | 4923 | 7.43 | 6.95 | 7.6 | 6.29 |
| 2020-01-31 | 16.98 () | 0.0 () | 0.82 () | 3 | 0.07 | 0 | 0.0 | -4 | 0.09 | 4459 | 6.98 | 7.63 | 8.49 | 6.78 |
