- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 6.38 (-0.02) | 0.31 (0.0) | 0.32 (+0.01) | -110 | -22.68 | 0 | 0.0 | 26 | 5.36 | 485 | 19.1 | 19.2 | 19.2 | 19.0 |
| 2024-04-23 | 6.4 (0.0) | 0.31 (0.0) | 0.31 (0.0) | -8 | -2.29 | 2 | 0.57 | 16 | 4.58 | 349 | 19.1 | 19.05 | 19.15 | 18.95 |
| 2024-04-22 | 6.4 (+0.11) | 0.31 (-0.03) | 0.31 (+0.01) | 681 | 40.75 | 0 | 0.0 | 35 | 2.09 | 1671 | 19.05 | 18.75 | 19.3 | 18.7 |
| 2024-04-19 | 6.29 (-0.01) | 0.34 (0.0) | 0.3 (-0.01) | -179 | -14.21 | 0 | 0.0 | -55 | -4.37 | 1260 | 18.6 | 18.95 | 19.1 | 18.5 |
| 2024-04-18 | 6.3 (+0.08) | 0.34 (0.0) | 0.31 (0.0) | 73 | 8.47 | -6 | -0.7 | 0 | 0.0 | 862 | 18.9 | 18.9 | 18.9 | 18.65 |
| 2024-04-17 | 6.22 (-0.05) | 0.34 (-0.01) | 0.31 (-0.01) | -238 | -31.99 | -25 | -3.36 | -27 | -3.63 | 744 | 18.9 | 18.95 | 19.05 | 18.8 |
| 2024-04-16 | 6.27 (-0.12) | 0.35 (0.0) | 0.32 (0.0) | -876 | -48.78 | -13 | -0.72 | -1 | -0.06 | 1796 | 18.95 | 19.6 | 19.6 | 18.95 |
| 2024-04-15 | 6.39 (0.0) | 0.35 (0.0) | 0.32 (0.0) | 64 | 4.63 | 0 | 0.0 | -1 | -0.07 | 1381 | 19.6 | 19.35 | 19.8 | 19.3 |
| 2024-04-12 | 6.39 (-0.01) | 0.35 (0.0) | 0.32 (0.0) | -13 | -1.5 | 0 | 0.0 | -15 | -1.73 | 868 | 19.35 | 19.65 | 19.65 | 19.35 |
| 2024-04-11 | 6.4 (+0.03) | 0.35 (0.0) | 0.32 (0.0) | 242 | 31.8 | 0 | 0.0 | 0 | 0.0 | 761 | 19.65 | 19.7 | 19.75 | 19.55 |
| 2024-04-10 | 6.37 (+0.01) | 0.35 (0.0) | 0.32 (0.0) | 153 | 19.97 | -6 | -0.78 | 7 | 0.91 | 766 | 19.75 | 19.75 | 19.9 | 19.7 |
| 2024-04-09 | 6.36 (+0.01) | 0.35 (-0.01) | 0.32 (0.0) | 140 | 8.83 | -38 | -2.4 | 6 | 0.38 | 1586 | 19.8 | 19.5 | 19.9 | 19.5 |
| 2024-04-08 | 6.35 (+0.01) | 0.36 (0.0) | 0.32 (0.0) | 120 | 24.24 | 0 | 0.0 | 0 | 0.0 | 495 | 19.45 | 19.25 | 19.45 | 19.2 |
| 2024-04-03 | 6.34 (-0.02) | 0.36 (0.0) | 0.32 (0.0) | -50 | -9.58 | -6 | -1.15 | -2 | -0.38 | 522 | 19.35 | 19.4 | 19.45 | 19.25 |
| 2024-04-02 | 6.36 (-0.06) | 0.36 (0.0) | 0.32 (0.0) | -357 | -30.43 | 0 | 0.0 | -10 | -0.85 | 1173 | 19.45 | 19.6 | 19.7 | 19.35 |
| 2024-04-01 | 6.42 (+0.05) | 0.36 (0.0) | 0.32 (0.0) | 178 | 18.33 | -4 | -0.41 | 0 | 0.0 | 971 | 19.55 | 19.2 | 19.6 | 19.2 |
| 2024-03-29 | 6.37 (-0.01) | 0.36 (0.0) | 0.32 (0.0) | 154 | 22.32 | -13 | -1.88 | 9 | 1.3 | 690 | 19.2 | 19.05 | 19.25 | 19.05 |
| 2024-03-28 | 6.38 (-0.03) | 0.36 (0.0) | 0.32 (0.0) | -137 | -20.6 | -12 | -1.8 | 0 | 0.0 | 665 | 19.1 | 19.1 | 19.3 | 19.1 |
| 2024-03-27 | 6.41 (-0.02) | 0.36 (0.0) | 0.32 (+0.01) | -219 | -26.71 | -9 | -1.1 | 29 | 3.54 | 820 | 19.15 | 19.35 | 19.35 | 19.15 |
| 2024-03-26 | 6.43 (-0.02) | 0.36 (0.0) | 0.31 (0.0) | -85 | -9.04 | 1 | 0.11 | 13 | 1.38 | 940 | 19.3 | 19.35 | 19.6 | 19.25 |
| 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 | |||
| 2024-03-25 | 6.45 (0.0) | 0.36 (0.0) | 0.31 (0.0) | -48 | -6.75 | 2 | 0.28 | 0 | 0.0 | 711 | 19.35 | 19.2 | 19.4 | 19.2 |
| 2024-03-22 | 6.45 (-0.08) | 0.36 (-0.01) | 0.31 (0.0) | -459 | -45.58 | -12 | -1.19 | 0 | 0.0 | 1007 | 19.5 | 19.65 | 19.65 | 19.3 |
| 2024-03-21 | 6.53 (+0.09) | 0.37 (0.0) | 0.31 (0.0) | 515 | 31.33 | -1 | -0.06 | 5 | 0.3 | 1644 | 19.65 | 19.45 | 19.8 | 19.4 |
| 2024-03-20 | 6.44 (-0.1) | 0.37 (0.0) | 0.31 (0.0) | -420 | -34.04 | -54 | -4.38 | -22 | -1.78 | 1234 | 19.4 | 19.8 | 19.8 | 19.4 |
| 2024-03-19 | 6.54 (0.0) | 0.37 (-0.01) | 0.31 (-0.01) | 108 | 17.09 | -25 | -3.96 | -6 | -0.95 | 632 | 19.8 | 19.65 | 19.9 | 19.65 |
| 2024-03-18 | 6.54 (+0.03) | 0.38 (0.0) | 0.32 (0.0) | 181 | 20.2 | -12 | -1.34 | -9 | -1.0 | 896 | 19.75 | 19.75 | 19.85 | 19.55 |
| 2024-03-15 | 6.51 (-0.07) | 0.38 (0.0) | 0.32 (0.0) | -335 | -18.69 | 3 | 0.17 | 1 | 0.06 | 1792 | 19.7 | 20.1 | 20.1 | 19.7 |
| 2024-03-14 | 6.58 (+0.01) | 0.38 (0.0) | 0.32 (0.0) | 109 | 11.95 | -25 | -2.74 | -1 | -0.11 | 912 | 20.15 | 20.3 | 20.4 | 20.1 |
| 2024-03-13 | 6.57 (-0.15) | 0.38 (0.0) | 0.32 (0.0) | -816 | -35.32 | 0 | 0.0 | 4 | 0.17 | 2310 | 20.3 | 20.75 | 20.8 | 20.1 |
| 2024-03-12 | 6.72 (+0.07) | 0.38 (-0.01) | 0.32 (0.0) | 394 | 42.05 | -22 | -2.35 | -11 | -1.17 | 937 | 20.8 | 20.75 | 20.95 | 20.7 |
| 2024-03-11 | 6.65 (+0.1) | 0.39 (0.0) | 0.32 (-0.12) | 570 | 38.03 | 10 | 0.67 | -750 | -50.03 | 1499 | 20.75 | 20.7 | 21.1 | 20.55 |
| 2024-03-08 | 6.55 (-0.03) | 0.39 (0.0) | 0.44 (-0.01) | -329 | -14.62 | -37 | -1.64 | -4 | -0.18 | 2251 | 20.7 | 21.15 | 21.25 | 20.5 |
| 2024-03-07 | 6.58 (-0.03) | 0.39 (-0.01) | 0.45 (+0.01) | -239 | -18.85 | -25 | -1.97 | 0 | 0.0 | 1268 | 21.35 | 21.45 | 21.55 | 21.1 |
| 2024-03-06 | 6.61 (-0.05) | 0.4 (0.0) | 0.44 (-0.01) | -265 | -33.17 | 0 | 0.0 | -1 | -0.13 | 799 | 21.55 | 21.6 | 21.8 | 21.5 |
| 2024-03-05 | 6.66 (0.0) | 0.4 (0.0) | 0.45 (0.0) | -11 | -1.97 | -33 | -5.9 | -1 | -0.18 | 559 | 21.6 | 21.65 | 21.8 | 21.6 |
| 2024-03-04 | 6.66 (-0.03) | 0.4 (0.0) | 0.45 (0.0) | -302 | -26.42 | -7 | -0.61 | -1 | -0.09 | 1143 | 21.65 | 21.85 | 21.85 | 21.6 |
| 2024-03-01 | 6.69 (-0.02) | 0.4 (-0.02) | 0.45 (0.0) | -120 | -25.16 | -75 | -15.72 | 2 | 0.42 | 477 | 21.85 | 22.0 | 22.0 | 21.85 |
| 2024-02-29 | 6.71 (-0.04) | 0.42 (0.0) | 0.45 (+0.01) | -94 | -14.33 | -26 | -3.96 | 21 | 3.2 | 656 | 22.05 | 21.9 | 22.05 | 21.75 |
| 2024-02-27 | 6.75 (+0.01) | 0.42 (-0.01) | 0.44 (0.0) | 35 | 3.6 | -75 | -7.72 | 1 | 0.1 | 971 | 21.85 | 22.15 | 22.25 | 21.8 |
| 2024-02-26 | 6.74 (0.0) | 0.43 (-0.01) | 0.44 (0.0) | -2 | -0.33 | -19 | -3.13 | 19 | 3.13 | 607 | 22.15 | 22.3 | 22.5 | 22.1 |
| 2024-02-23 | 6.74 (+0.04) | 0.44 (0.0) | 0.44 (0.0) | 239 | 47.8 | -25 | -5.0 | 10 | 2.0 | 500 | 22.3 | 22.35 | 22.45 | 22.3 |
| 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 | |||
| 2024-02-22 | 6.7 (-0.02) | 0.44 (0.0) | 0.44 (0.0) | 2 | 0.52 | -12 | -3.13 | -2 | -0.52 | 383 | 22.35 | 22.5 | 22.5 | 22.35 |
| 2024-02-21 | 6.72 (+0.01) | 0.44 (0.0) | 0.44 (+0.01) | 82 | 16.02 | -6 | -1.17 | 25 | 4.88 | 512 | 22.5 | 22.45 | 22.6 | 22.4 |
| 2024-02-20 | 6.71 (0.0) | 0.44 (-0.01) | 0.43 (0.0) | 40 | 10.05 | -25 | -6.28 | -4 | -1.01 | 398 | 22.4 | 22.55 | 22.55 | 22.35 |
| 2024-02-19 | 6.71 (+0.05) | 0.45 (0.0) | 0.43 (0.0) | 235 | 33.96 | -37 | -5.35 | 22 | 3.18 | 692 | 22.45 | 22.25 | 22.6 | 22.25 |
| 2024-02-16 | 6.66 (+0.03) | 0.45 (-0.01) | 0.43 (0.0) | 239 | 32.92 | -25 | -3.44 | 6 | 0.83 | 726 | 22.2 | 21.9 | 22.35 | 21.9 |
| 2024-02-15 | 6.63 (+0.02) | 0.46 (0.0) | 0.43 (0.0) | -50 | -4.38 | -8 | -0.7 | 0 | 0.0 | 1142 | 22.0 | 21.9 | 22.2 | 21.4 |
| 2024-02-05 | 6.61 (-0.08) | 0.46 (0.0) | 0.43 (0.0) | -205 | -21.93 | -27 | -2.89 | -3 | -0.32 | 935 | 21.95 | 22.2 | 22.3 | 21.9 |
| 2024-02-02 | 6.69 (-0.04) | 0.46 (-0.01) | 0.43 (0.0) | -51 | -14.53 | -31 | -8.83 | 6 | 1.71 | 351 | 22.25 | 22.5 | 22.55 | 22.2 |
| 2024-02-01 | 6.73 (+0.03) | 0.47 (0.0) | 0.43 (+0.01) | 190 | 40.08 | -19 | -4.01 | 28 | 5.91 | 474 | 22.45 | 22.3 | 22.6 | 22.3 |
| 2024-01-31 | 6.7 (-0.02) | 0.47 (-0.01) | 0.42 (0.0) | 12 | 3.87 | -12 | -3.87 | 0 | 0.0 | 310 | 22.25 | 22.4 | 22.4 | 22.25 |
| 2024-01-30 | 6.72 (-0.02) | 0.48 (0.0) | 0.42 (0.0) | -166 | -41.5 | -12 | -3.0 | 1 | 0.25 | 400 | 22.4 | 22.75 | 22.8 | 22.35 |
| 2024-01-29 | 6.74 (+0.01) | 0.48 (0.0) | 0.42 (0.0) | 162 | 31.09 | -6 | -1.15 | -5 | -0.96 | 521 | 22.75 | 22.55 | 22.8 | 22.5 |
| 2024-01-26 | 6.73 (+0.03) | 0.48 (0.0) | 0.42 (0.0) | 138 | 24.34 | -6 | -1.06 | 20 | 3.53 | 567 | 22.55 | 22.25 | 22.6 | 22.25 |
| 2024-01-25 | 6.7 (0.0) | 0.48 (0.0) | 0.42 (0.0) | 14 | 3.9 | -6 | -1.67 | -15 | -4.18 | 359 | 22.25 | 22.3 | 22.4 | 22.2 |
| 2024-01-24 | 6.7 (+0.03) | 0.48 (-0.01) | 0.42 (-0.01) | 120 | 23.26 | -37 | -7.17 | -19 | -3.68 | 516 | 22.25 | 22.25 | 22.5 | 22.2 |
| 2024-01-23 | 6.67 (+0.01) | 0.49 (0.0) | 0.43 (0.0) | -5 | -1.36 | -21 | -5.69 | 0 | 0.0 | 369 | 22.25 | 22.15 | 22.45 | 22.15 |
| 2024-01-22 | 6.66 (0.0) | 0.49 (+0.03) | 0.43 (0.0) | 1 | 0.27 | -19 | -5.15 | -8 | -2.17 | 369 | 22.15 | 22.1 | 22.35 | 22.1 |
| 2024-01-19 | 6.66 (+0.01) | 0.46 (0.0) | 0.43 (0.0) | -37 | -6.9 | 0 | 0.0 | -7 | -1.31 | 536 | 22.1 | 22.0 | 22.15 | 21.9 |
| 2024-01-18 | 6.65 (-0.02) | 0.46 (0.0) | 0.43 (0.0) | -324 | -40.45 | 21 | 2.62 | 0 | 0.0 | 801 | 22.05 | 22.25 | 22.35 | 21.95 |
| 2024-01-17 | 6.67 (-0.14) | 0.46 (+0.01) | 0.43 (+0.02) | -890 | -48.32 | 30 | 1.63 | 82 | 4.45 | 1842 | 22.3 | 22.6 | 22.6 | 22.1 |
| 2024-01-16 | 6.81 (-0.15) | 0.45 (+0.01) | 0.41 (-0.01) | -1100 | -57.08 | 46 | 2.39 | -19 | -0.99 | 1927 | 22.75 | 23.05 | 23.05 | 22.55 |
| 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 | |||
| 2024-01-15 | 6.96 (0.0) | 0.44 (0.0) | 0.42 (0.0) | 7 | 1.7 | 0 | 0.0 | 11 | 2.67 | 412 | 23.1 | 23.0 | 23.3 | 23.0 |
| 2024-01-12 | 6.96 (0.0) | 0.44 (0.0) | 0.42 (0.0) | 30 | 9.23 | -6 | -1.85 | -1 | -0.31 | 325 | 23.1 | 23.05 | 23.25 | 23.05 |
| 2024-01-11 | 6.96 (0.0) | 0.44 (0.0) | 0.42 (0.0) | -61 | -15.64 | 0 | 0.0 | -7 | -1.79 | 390 | 23.05 | 23.05 | 23.15 | 23.0 |
| 2024-01-10 | 6.96 (-0.05) | 0.44 (-0.01) | 0.42 (0.0) | -439 | -30.98 | -6 | -0.42 | 0 | 0.0 | 1417 | 23.05 | 23.3 | 23.3 | 22.95 |
| 2024-01-09 | 7.01 (-0.04) | 0.45 (0.0) | 0.42 (0.0) | -318 | -48.55 | 0 | 0.0 | 5 | 0.76 | 655 | 23.35 | 23.8 | 23.8 | 23.35 |
| 2024-01-08 | 7.05 (0.0) | 0.45 (0.0) | 0.42 (0.0) | 38 | 8.9 | -12 | -2.81 | 0 | 0.0 | 427 | 23.65 | 23.75 | 23.9 | 23.65 |
| 2024-01-05 | 7.05 (+0.04) | 0.45 (0.0) | 0.42 (0.0) | 210 | 23.81 | 0 | 0.0 | 0 | 0.0 | 882 | 23.75 | 23.5 | 23.75 | 23.5 |
| 2024-01-04 | 7.01 (-0.02) | 0.45 (0.0) | 0.42 (0.0) | -63 | -10.96 | -6 | -1.04 | 0 | 0.0 | 575 | 23.45 | 23.45 | 23.6 | 23.45 |
| 2024-01-03 | 7.03 (-0.04) | 0.45 (0.0) | 0.42 (0.0) | -202 | -38.62 | 0 | 0.0 | -16 | -3.06 | 523 | 23.55 | 23.5 | 23.65 | 23.4 |
| 2024-01-02 | 7.07 (+0.02) | 0.45 (0.0) | 0.42 (0.0) | 47 | 6.5 | 0 | 0.0 | -8 | -1.11 | 723 | 23.55 | 23.5 | 23.65 | 23.35 |
| 2023-12-29 | 7.05 (+0.01) | 0.45 (0.0) | 0.42 (0.0) | 11 | 2.37 | -6 | -1.29 | -16 | -3.45 | 464 | 23.4 | 23.4 | 23.5 | 23.35 |
| 2023-12-28 | 7.04 (0.0) | 0.45 (0.0) | 0.42 (-0.01) | -69 | -15.07 | 0 | 0.0 | -9 | -1.97 | 458 | 23.45 | 23.35 | 23.45 | 23.3 |
| 2023-12-27 | 7.04 (+0.01) | 0.45 (0.0) | 0.43 (0.0) | 59 | 5.57 | -6 | -0.57 | -10 | -0.94 | 1060 | 23.45 | 23.35 | 23.45 | 23.2 |
| 2023-12-26 | 7.03 (-0.1) | 0.45 (0.0) | 0.43 (0.0) | 55 | 10.58 | -19 | -3.65 | 0 | 0.0 | 520 | 23.45 | 23.3 | 23.5 | 23.2 |
| 2023-12-25 | 7.13 (-0.02) | 0.45 (0.0) | 0.43 (0.0) | -262 | -31.19 | 0 | 0.0 | 0 | 0.0 | 840 | 23.3 | 23.4 | 23.4 | 23.2 |
| 2023-12-22 | 7.15 (-0.13) | 0.45 (-0.01) | 0.43 (0.0) | -767 | -41.94 | -6 | -0.33 | 1 | 0.05 | 1829 | 23.45 | 24.0 | 24.0 | 23.4 |
| 2023-12-21 | 7.28 (-0.02) | 0.46 (+0.01) | 0.43 (0.0) | 220 | 28.21 | 0 | 0.0 | -1 | -0.13 | 780 | 24.0 | 23.9 | 24.1 | 23.85 |
| 2023-12-20 | 7.3 (+0.01) | 0.45 (0.0) | 0.43 (0.0) | 32 | 4.86 | 0 | 0.0 | 0 | 0.0 | 659 | 24.0 | 24.0 | 24.15 | 23.85 |
| 2023-12-19 | 7.29 (-0.02) | 0.45 (-0.01) | 0.43 (0.0) | -157 | -25.32 | -6 | -0.97 | -11 | -1.77 | 620 | 23.9 | 24.15 | 24.15 | 23.85 |
| 2023-12-18 | 7.31 (+0.01) | 0.46 (-0.01) | 0.43 (0.0) | 38 | 3.2 | -62 | -5.21 | 0 | 0.0 | 1189 | 24.2 | 24.3 | 24.65 | 24.15 |
| 2023-12-15 | 7.3 (+0.07) | 0.47 (-0.01) | 0.43 (0.0) | 515 | 34.96 | -75 | -5.09 | 0 | 0.0 | 1473 | 24.15 | 23.8 | 24.3 | 23.8 |
| 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 | |||
| 2023-12-14 | 7.23 (+0.03) | 0.48 (0.0) | 0.43 (0.0) | 44 | 5.24 | 0 | 0.0 | 0 | 0.0 | 840 | 23.85 | 23.8 | 24.1 | 23.8 |
| 2023-12-13 | 7.2 (-0.05) | 0.48 (0.0) | 0.43 (0.0) | -562 | -54.25 | -6 | -0.58 | 0 | 0.0 | 1036 | 23.95 | 24.0 | 24.0 | 23.7 |
| 2023-12-12 | 7.25 (+0.04) | 0.48 (0.0) | 0.43 (0.0) | 43 | 2.34 | -19 | -1.04 | -9 | -0.49 | 1834 | 24.35 | 23.75 | 24.35 | 23.6 |
| 2023-12-11 | 7.21 (0.0) | 0.48 (0.0) | 0.43 (0.0) | -37 | -6.27 | -6 | -1.02 | 1 | 0.17 | 590 | 23.75 | 23.9 | 23.95 | 23.65 |
| 2023-12-08 | 7.21 (-0.01) | 0.48 (-0.01) | 0.43 (0.0) | -64 | -11.79 | -6 | -1.1 | 0 | 0.0 | 543 | 23.95 | 24.05 | 24.1 | 23.85 |
| 2023-12-07 | 7.22 (-0.01) | 0.49 (0.0) | 0.43 (0.0) | -214 | -34.19 | -6 | -0.96 | -1 | -0.16 | 626 | 24.0 | 24.3 | 24.3 | 24.0 |
| 2023-12-06 | 7.23 (-0.01) | 0.49 (0.0) | 0.43 (0.0) | -133 | -17.45 | 0 | 0.0 | 0 | 0.0 | 762 | 24.35 | 24.4 | 24.45 | 24.25 |
| 2023-12-05 | 7.24 (+0.02) | 0.49 (0.0) | 0.43 (0.0) | 95 | 11.24 | 0 | 0.0 | -3 | -0.36 | 845 | 24.35 | 24.3 | 24.5 | 24.15 |
| 2023-12-04 | 7.22 (+0.07) | 0.49 (0.0) | 0.43 (0.0) | 438 | 41.79 | -6 | -0.57 | 0 | 0.0 | 1048 | 24.3 | 24.15 | 24.35 | 24.05 |
| 2023-12-01 | 7.15 (+0.04) | 0.49 (0.0) | 0.43 (0.0) | 191 | 24.21 | -6 | -0.76 | -4 | -0.51 | 789 | 24.05 | 24.0 | 24.25 | 23.95 |
| 2023-11-30 | 7.11 (+0.01) | 0.49 (0.0) | 0.43 (0.0) | -10 | -1.43 | 0 | 0.0 | 0 | 0.0 | 700 | 23.9 | 23.95 | 24.0 | 23.8 |
| 2023-11-29 | 7.1 (-0.02) | 0.49 (0.0) | 0.43 (0.0) | -223 | -28.09 | -6 | -0.76 | 0 | 0.0 | 794 | 23.95 | 23.9 | 24.05 | 23.75 |
| 2023-11-28 | 7.12 (+0.01) | 0.49 (0.0) | 0.43 (0.0) | 63 | 8.01 | 0 | 0.0 | 7 | 0.89 | 787 | 24.0 | 23.65 | 24.0 | 23.65 |
| 2023-11-27 | 7.11 (0.0) | 0.49 (-0.01) | 0.43 (0.0) | -68 | -14.05 | -62 | -12.81 | 0 | 0.0 | 484 | 23.7 | 23.65 | 23.85 | 23.6 |
| 2023-11-24 | 7.11 (-0.02) | 0.5 (0.0) | 0.43 (0.0) | -72 | -17.06 | -6 | -1.42 | 0 | 0.0 | 422 | 23.65 | 23.75 | 23.9 | 23.65 |
| 2023-11-23 | 7.13 (-0.06) | 0.5 (-0.01) | 0.43 (0.0) | -138 | -25.27 | -62 | -11.36 | -4 | -0.73 | 546 | 23.75 | 23.9 | 24.0 | 23.75 |
| 2023-11-22 | 7.19 (+0.01) | 0.51 (-0.01) | 0.43 (0.0) | -89 | -13.11 | -25 | -3.68 | 0 | 0.0 | 679 | 23.9 | 23.7 | 24.0 | 23.7 |
| 2023-11-21 | 7.18 (+0.06) | 0.52 (0.0) | 0.43 (0.0) | 195 | 18.11 | -31 | -2.88 | 2 | 0.19 | 1077 | 23.7 | 23.6 | 23.95 | 23.6 |
| 2023-11-20 | 7.12 (-0.02) | 0.52 (0.0) | 0.43 (0.0) | -43 | -5.33 | -12 | -1.49 | 1 | 0.12 | 806 | 23.6 | 23.75 | 23.95 | 23.6 |
| 2023-11-17 | 7.14 (-0.08) | 0.52 (-0.01) | 0.43 (0.0) | -523 | -37.2 | -50 | -3.56 | 4 | 0.28 | 1406 | 23.6 | 23.75 | 24.1 | 23.55 |
| 2023-11-16 | 7.22 (+0.1) | 0.53 (-0.01) | 0.43 (0.0) | 327 | 42.91 | -37 | -4.86 | 0 | 0.0 | 762 | 24.0 | 24.0 | 24.15 | 23.85 |
| 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 | |||
| 2023-11-15 | 7.12 (+0.1) | 0.54 (0.0) | 0.43 (0.0) | 592 | 54.46 | -25 | -2.3 | -13 | -1.2 | 1087 | 23.85 | 23.5 | 23.95 | 23.5 |
| 2023-11-14 | 7.02 (-0.02) | 0.54 (-0.01) | 0.43 (0.0) | -179 | -37.68 | -19 | -4.0 | 21 | 4.42 | 475 | 23.3 | 23.5 | 23.5 | 23.25 |
| 2023-11-13 | 7.04 (-0.04) | 0.55 (0.0) | 0.43 (0.0) | -262 | -43.89 | -6 | -1.01 | 2 | 0.34 | 597 | 23.3 | 23.7 | 23.7 | 23.3 |
| 2023-11-10 | 7.08 (-0.02) | 0.55 (0.0) | 0.43 (0.0) | -113 | -26.78 | 5 | 1.18 | -3 | -0.71 | 422 | 23.55 | 23.55 | 23.6 | 23.45 |
| 2023-11-09 | 7.1 (-0.01) | 0.55 (0.0) | 0.43 (0.0) | -37 | -7.69 | -56 | -11.64 | 0 | 0.0 | 481 | 23.65 | 23.75 | 23.85 | 23.65 |
| 2023-11-08 | 7.11 (+0.02) | 0.55 (-0.04) | 0.43 (0.0) | 141 | 23.15 | -203 | -33.33 | 0 | 0.0 | 609 | 23.8 | 24.05 | 24.15 | 23.8 |
| 2023-11-07 | 7.09 (-0.01) | 0.59 (-0.01) | 0.43 (0.0) | -8 | -2.5 | -63 | -19.69 | 0 | 0.0 | 320 | 24.0 | 24.35 | 24.35 | 24.0 |
| 2023-11-06 | 7.1 (0.0) | 0.6 (0.0) | 0.43 (0.0) | -27 | -5.56 | -12 | -2.47 | 0 | 0.0 | 486 | 24.35 | 24.65 | 24.75 | 24.3 |
| 2023-11-03 | 7.1 (0.0) | 0.6 (0.0) | 0.43 (0.0) | 15 | 2.23 | 0 | 0.0 | -13 | -1.93 | 672 | 24.65 | 24.6 | 24.7 | 24.3 |
| 2023-11-02 | 7.1 (0.0) | 0.6 (+0.17) | 0.43 (0.0) | -121 | -7.1 | 997 | 58.51 | 15 | 0.88 | 1704 | 24.7 | 23.7 | 24.7 | 23.55 |
| 2023-11-01 | 7.1 (+0.01) | 0.43 (0.0) | 0.43 (0.0) | 128 | 36.99 | 0 | 0.0 | -16 | -4.62 | 346 | 23.5 | 23.8 | 23.8 | 23.4 |
| 2023-10-31 | 7.09 (0.0) | 0.43 (0.0) | 0.43 (0.0) | 13 | 3.23 | 0 | 0.0 | 0 | 0.0 | 402 | 23.55 | 24.05 | 24.05 | 23.5 |
| 2023-10-30 | 7.09 (+0.01) | 0.43 (0.0) | 0.43 (0.0) | 51 | 23.61 | 4 | 1.85 | 4 | 1.85 | 216 | 23.9 | 23.95 | 24.05 | 23.8 |
| 2023-10-27 | 7.08 (-0.01) | 0.43 (0.0) | 0.43 (0.0) | 260 | 71.63 | 9 | 2.48 | 0 | 0.0 | 363 | 23.85 | 23.8 | 24.0 | 23.8 |
| 2023-10-26 | 7.09 (+0.01) | 0.43 (-0.03) | 0.43 (0.0) | 40 | 11.4 | 0 | 0.0 | -26 | -7.41 | 351 | 23.7 | 24.2 | 24.2 | 23.7 |
| 2023-10-25 | 7.08 (+0.03) | 0.46 (0.0) | 0.43 (0.0) | 163 | 48.08 | 4 | 1.18 | 10 | 2.95 | 339 | 24.15 | 24.1 | 24.2 | 24.0 |
| 2023-10-24 | 7.05 (0.0) | 0.46 (0.0) | 0.43 (0.0) | 21 | 8.33 | 13 | 5.16 | 2 | 0.79 | 252 | 23.9 | 23.8 | 23.9 | 23.6 |
| 2023-10-23 | 7.05 (0.0) | 0.46 (0.0) | 0.43 (0.0) | 56 | 23.33 | 4 | 1.67 | -3 | -1.25 | 240 | 23.75 | 23.55 | 23.8 | 23.55 |
| 2023-10-20 | 7.05 (0.0) | 0.46 (0.0) | 0.43 (0.0) | -10 | -2.44 | 13 | 3.17 | -4 | -0.98 | 410 | 23.55 | 23.5 | 23.55 | 23.15 |
| 2023-10-19 | 7.05 (0.0) | 0.46 (0.0) | 0.43 (0.0) | -19 | -3.46 | 0 | 0.0 | 3 | 0.55 | 549 | 23.6 | 23.9 | 23.9 | 23.45 |
| 2023-10-18 | 7.05 (+0.01) | 0.46 (+0.01) | 0.43 (0.0) | -257 | -45.25 | 63 | 11.09 | 25 | 4.4 | 568 | 24.0 | 24.05 | 24.05 | 23.7 |
| 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 | |||
| 2023-10-17 | 7.04 (+0.01) | 0.45 (0.0) | 0.43 (0.0) | 23 | 7.28 | 0 | 0.0 | -1 | -0.32 | 316 | 24.0 | 24.15 | 24.25 | 24.0 |
| 2023-10-16 | 7.03 (+0.01) | 0.45 (0.0) | 0.43 (0.0) | 117 | 36.0 | 0 | 0.0 | -14 | -4.31 | 325 | 24.15 | 23.95 | 24.25 | 23.85 |
| 2023-10-13 | 7.02 (-0.01) | 0.45 (0.0) | 0.43 (0.0) | -57 | -13.6 | -45 | -10.74 | 0 | 0.0 | 419 | 23.85 | 24.0 | 24.0 | 23.8 |
| 2023-10-12 | 7.03 (-0.01) | 0.45 (0.0) | 0.43 (0.0) | -129 | -31.62 | 4 | 0.98 | 4 | 0.98 | 408 | 24.0 | 24.25 | 24.25 | 23.9 |
| 2023-10-11 | 7.04 (+0.05) | 0.45 (0.0) | 0.43 (-0.01) | 293 | 32.85 | 0 | 0.0 | -27 | -3.03 | 892 | 24.25 | 24.15 | 24.25 | 23.95 |
| 2023-10-06 | 6.99 (+0.03) | 0.45 (0.0) | 0.44 (0.0) | 121 | 22.49 | 0 | 0.0 | -20 | -3.72 | 538 | 23.85 | 24.15 | 24.15 | 23.8 |
| 2023-10-05 | 6.96 (0.0) | 0.45 (0.0) | 0.44 (-0.01) | 20 | 3.84 | 0 | 0.0 | -64 | -12.28 | 521 | 23.85 | 23.8 | 23.9 | 23.75 |
| 2023-10-04 | 6.96 (-0.05) | 0.45 (0.0) | 0.45 (0.0) | -172 | -30.66 | 9 | 1.6 | -31 | -5.53 | 561 | 23.8 | 23.95 | 23.95 | 23.75 |
| 2023-10-03 | 7.01 (-0.01) | 0.45 (0.0) | 0.45 (0.0) | -111 | -32.94 | 0 | 0.0 | 0 | 0.0 | 337 | 24.1 | 24.2 | 24.3 | 24.1 |
| 2023-10-02 | 7.02 (-0.06) | 0.45 (0.0) | 0.45 (-0.01) | -266 | -42.29 | 0 | 0.0 | -21 | -3.34 | 629 | 24.3 | 24.5 | 24.65 | 24.15 |
| 2023-09-28 | 7.08 (-0.02) | 0.45 (0.0) | 0.46 (-0.01) | -38 | -9.55 | 0 | 0.0 | -65 | -16.33 | 398 | 24.45 | 24.55 | 24.65 | 24.45 |
| 2023-09-27 | 7.1 (+0.02) | 0.45 (-0.01) | 0.47 (-0.02) | 50 | 8.0 | -52 | -8.32 | -96 | -15.36 | 625 | 24.6 | 24.45 | 24.6 | 24.45 |
| 2023-09-26 | 7.08 (+0.01) | 0.46 (0.0) | 0.49 (-0.02) | 60 | 9.71 | 0 | 0.0 | -117 | -18.93 | 618 | 24.65 | 25.0 | 25.0 | 24.65 |
| 2023-09-25 | 7.07 (-0.04) | 0.46 (0.0) | 0.51 (+0.01) | -177 | -35.26 | 0 | 0.0 | 0 | 0.0 | 502 | 25.05 | 25.2 | 25.25 | 24.95 |
| 2023-09-22 | 7.11 (-0.06) | 0.46 (+0.01) | 0.5 (0.0) | -148 | -18.66 | 58 | 7.31 | 0 | 0.0 | 793 | 25.2 | 25.15 | 25.35 | 25.05 |
| 2023-09-21 | 7.17 (-0.07) | 0.45 (+0.02) | 0.5 (-0.01) | -452 | -37.6 | 148 | 12.31 | -31 | -2.58 | 1202 | 25.1 | 25.25 | 25.3 | 24.9 |
| 2023-09-20 | 7.24 (-0.02) | 0.43 (+0.01) | 0.51 (0.0) | -193 | -21.07 | 58 | 6.33 | -8 | -0.87 | 916 | 25.6 | 25.95 | 25.95 | 25.35 |
| 2023-09-19 | 7.26 (+0.02) | 0.42 (+0.03) | 0.51 (0.0) | -38 | -8.41 | 148 | 32.74 | -5 | -1.11 | 452 | 25.95 | 26.05 | 26.05 | 25.8 |
| 2023-09-18 | 7.24 (0.0) | 0.39 (0.0) | 0.51 (0.0) | 187 | 24.83 | 18 | 2.39 | -3 | -0.4 | 753 | 25.8 | 25.85 | 26.2 | 25.75 |
| 2023-09-15 | 7.24 (-0.02) | 0.39 (0.0) | 0.51 (0.0) | -138 | -30.67 | 0 | 0.0 | 0 | 0.0 | 450 | 25.75 | 26.0 | 26.0 | 25.7 |
| 2023-09-14 | 7.26 (-0.04) | 0.39 (0.0) | 0.51 (0.0) | -254 | -30.71 | 0 | 0.0 | 0 | 0.0 | 827 | 25.9 | 25.95 | 26.1 | 25.65 |
| 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 | |||
| 2023-09-13 | 7.3 (+0.01) | 0.39 (+0.04) | 0.51 (0.0) | 27 | 1.89 | 203 | 14.2 | 0 | 0.0 | 1430 | 25.85 | 25.5 | 26.0 | 25.5 |
| 2023-09-12 | 7.29 (-0.01) | 0.35 (0.0) | 0.51 (0.0) | -149 | -30.6 | 0 | 0.0 | 10 | 2.05 | 487 | 25.35 | 25.65 | 25.65 | 25.25 |
| 2023-09-11 | 7.3 (-0.02) | 0.35 (+0.02) | 0.51 (0.0) | -205 | -26.42 | 166 | 21.39 | 0 | 0.0 | 776 | 25.65 | 26.0 | 26.0 | 25.4 |
| 2023-09-08 | 7.32 (+0.05) | 0.33 (+0.02) | 0.51 (0.0) | 220 | 14.9 | 98 | 6.64 | -7 | -0.47 | 1477 | 25.75 | 25.4 | 26.05 | 25.4 |
| 2023-09-07 | 7.27 (-0.04) | 0.31 (+0.04) | 0.51 (-0.01) | -196 | -28.28 | 224 | 32.32 | -21 | -3.03 | 693 | 25.3 | 25.2 | 25.6 | 25.1 |
| 2023-09-06 | 7.31 (-0.02) | 0.27 (+0.03) | 0.52 (+0.02) | -165 | -11.74 | 192 | 13.66 | 105 | 7.47 | 1406 | 25.4 | 25.4 | 25.7 | 25.1 |
| 2023-09-05 | 7.33 (-0.03) | 0.24 (0.0) | 0.5 (0.0) | -217 | -30.65 | 9 | 1.27 | 1 | 0.14 | 708 | 25.4 | 25.8 | 25.85 | 25.35 |
| 2023-09-04 | 7.36 (+0.08) | 0.24 (+0.01) | 0.5 (+0.03) | 426 | 34.44 | 45 | 3.64 | 158 | 12.77 | 1237 | 25.9 | 25.6 | 26.05 | 25.45 |
| 2023-09-01 | 7.28 (+0.01) | 0.23 (+0.07) | 0.47 (0.0) | 43 | 3.79 | 394 | 34.68 | 28 | 2.46 | 1136 | 25.7 | 25.35 | 25.75 | 25.2 |
| 2023-08-31 | 7.27 (-0.02) | 0.16 (+0.09) | 0.47 (+0.01) | -217 | -23.28 | 536 | 57.51 | 64 | 6.87 | 932 | 25.3 | 25.2 | 25.45 | 25.0 |
| 2023-08-30 | 7.29 (+0.01) | 0.07 (+0.02) | 0.46 (+0.06) | 127 | 6.54 | 124 | 6.39 | 322 | 16.59 | 1941 | 25.2 | 24.45 | 25.7 | 24.4 |
| 2023-08-29 | 7.28 (+0.01) | 0.05 (+0.01) | 0.4 (-0.01) | -24 | -3.52 | 83 | 12.19 | -40 | -5.87 | 681 | 24.4 | 24.05 | 24.4 | 23.9 |
| 2023-08-28 | 7.27 (0.0) | 0.04 (+0.01) | 0.41 (0.0) | -39 | -7.75 | 40 | 7.95 | -23 | -4.57 | 503 | 24.05 | 23.95 | 24.15 | 23.9 |
| 2023-08-25 | 7.27 (+0.04) | 0.03 (0.0) | 0.41 (-0.01) | 162 | 25.63 | 0 | 0.0 | -39 | -6.17 | 632 | 24.0 | 23.6 | 24.1 | 23.6 |
| 2023-08-24 | 7.23 (+0.04) | 0.03 (0.0) | 0.42 (-0.01) | 220 | 34.27 | 0 | 0.0 | -50 | -7.79 | 642 | 23.75 | 23.6 | 23.9 | 23.4 |
| 2023-08-23 | 7.19 (-0.12) | 0.03 (0.0) | 0.43 (0.0) | -788 | -77.1 | 0 | 0.0 | 6 | 0.59 | 1022 | 23.45 | 23.9 | 23.9 | 23.35 |
| 2023-08-22 | 7.31 (+0.05) | 0.03 (0.0) | 0.43 (+0.01) | 313 | 42.13 | 0 | 0.0 | 15 | 2.02 | 743 | 23.9 | 23.75 | 24.0 | 23.6 |
| 2023-08-21 | 7.26 (0.0) | 0.03 (0.0) | 0.42 (0.0) | -28 | -4.86 | 0 | 0.0 | 0 | 0.0 | 576 | 23.6 | 23.55 | 23.85 | 23.55 |
| 2023-08-18 | 7.26 (+0.04) | 0.03 (0.0) | 0.42 (+0.01) | 154 | 11.72 | 0 | 0.0 | 63 | 4.79 | 1314 | 23.7 | 23.35 | 24.05 | 23.2 |
| 2023-08-17 | 7.22 (-0.01) | 0.03 (0.0) | 0.41 (0.0) | -448 | -31.09 | 0 | 0.0 | 18 | 1.25 | 1441 | 23.35 | 23.3 | 23.55 | 23.0 |
| 2023-08-16 | 7.23 (-0.07) | 0.03 (0.0) | 0.41 (0.0) | -462 | -18.88 | 0 | 0.0 | 19 | 0.78 | 2447 | 23.55 | 24.0 | 24.0 | 23.4 |
| 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 | |||
| 2023-08-15 | 7.3 (0.0) | 0.03 (0.0) | 0.41 (0.0) | -277 | -22.54 | 0 | 0.0 | -6 | -0.49 | 1229 | 24.25 | 24.6 | 24.6 | 24.1 |
| 2023-08-14 | 7.3 (-0.01) | 0.03 (0.0) | 0.41 (+0.01) | -784 | -40.52 | 0 | 0.0 | 58 | 3.0 | 1935 | 24.55 | 25.6 | 25.6 | 24.45 |
| 2023-08-11 | 7.31 (-0.03) | 0.03 (0.0) | 0.4 (0.0) | -414 | -30.26 | 0 | 0.0 | 1 | 0.07 | 1368 | 25.6 | 25.75 | 25.75 | 25.35 |
| 2023-08-10 | 7.34 (-0.01) | 0.03 (0.0) | 0.4 (0.0) | -89 | -11.44 | 0 | 0.0 | 0 | 0.0 | 778 | 25.7 | 25.9 | 25.95 | 25.65 |
| 2023-08-09 | 7.35 (-0.09) | 0.03 (0.0) | 0.4 (0.0) | -321 | -37.33 | 0 | 0.0 | 3 | 0.35 | 860 | 25.9 | 26.2 | 26.3 | 25.9 |
| 2023-08-08 | 7.44 (-0.12) | 0.03 (0.0) | 0.4 (0.0) | -721 | -40.44 | 0 | 0.0 | 12 | 0.67 | 1783 | 26.15 | 26.65 | 26.7 | 26.15 |
| 2023-08-07 | 7.56 (-0.09) | 0.03 (0.0) | 0.4 (+0.01) | -566 | -47.01 | 0 | 0.0 | 24 | 1.99 | 1204 | 26.75 | 26.95 | 26.95 | 26.5 |
| 2023-08-04 | 7.65 (+0.27) | 0.03 (-0.01) | 0.39 (0.0) | 1612 | 50.45 | -36 | -1.13 | -10 | -0.31 | 3195 | 26.9 | 26.7 | 27.0 | 26.5 |
| 2023-08-02 | 7.38 (+0.11) | 0.04 (0.0) | 0.39 (0.0) | 492 | 15.17 | -36 | -1.11 | -6 | -0.19 | 3243 | 26.2 | 26.05 | 27.1 | 25.9 |
| 2023-08-01 | 7.27 (+0.03) | 0.04 (+0.03) | 0.39 (0.0) | -106 | -7.8 | 200 | 14.72 | 8 | 0.59 | 1359 | 26.05 | 26.05 | 26.2 | 25.8 |
| 2023-07-31 | 7.24 (+0.05) | 0.01 (0.0) | 0.39 (0.0) | -92 | -4.91 | -1 | -0.05 | -1 | -0.05 | 1874 | 25.9 | 25.65 | 26.15 | 25.45 |
| 2023-07-28 | 7.19 (-0.04) | 0.01 (0.0) | 0.39 (0.0) | -288 | -31.93 | 0 | 0.0 | 8 | 0.89 | 902 | 25.6 | 25.75 | 25.8 | 25.55 |
| 2023-07-27 | 7.23 (+0.08) | 0.01 (0.0) | 0.39 (0.0) | 816 | 34.62 | 0 | 0.0 | -16 | -0.68 | 2357 | 25.75 | 25.6 | 25.85 | 25.5 |
| 2023-07-26 | 7.15 (0.0) | 0.01 (0.0) | 0.39 (+0.03) | 48 | 2.09 | -1 | -0.04 | 220 | 9.57 | 2300 | 26.6 | 26.7 | 26.8 | 26.5 |
| 2023-07-25 | 7.15 (-0.17) | 0.01 (0.0) | 0.36 (+0.02) | -38 | -2.65 | -1 | -0.07 | 106 | 7.39 | 1435 | 26.6 | 26.5 | 26.65 | 26.35 |
| 2023-07-24 | 7.32 (-0.42) | 0.01 (0.0) | 0.34 (0.0) | -468 | -42.01 | 0 | 0.0 | 0 | 0.0 | 1114 | 26.55 | 26.65 | 26.65 | 26.2 |
| 2023-07-21 | 7.74 (+0.01) | 0.01 (0.0) | 0.34 (0.0) | 56 | 5.29 | -1 | -0.09 | 20 | 1.89 | 1058 | 26.65 | 26.6 | 26.7 | 26.3 |
| 2023-07-20 | 7.73 (0.0) | 0.01 (0.0) | 0.34 (0.0) | -65 | -11.07 | 0 | 0.0 | -1 | -0.17 | 587 | 26.6 | 26.45 | 26.65 | 26.35 |
| 2023-07-19 | 7.73 (-0.04) | 0.01 (0.0) | 0.34 (+0.01) | -322 | -41.39 | 0 | 0.0 | 9 | 1.16 | 778 | 26.6 | 26.5 | 26.6 | 26.3 |
| 2023-07-18 | 7.77 (+0.02) | 0.01 (-0.05) | 0.33 (0.0) | 97 | 6.29 | -311 | -20.18 | 30 | 1.95 | 1541 | 26.35 | 26.25 | 26.8 | 26.1 |
| 2023-07-17 | 7.75 (0.0) | 0.06 (0.0) | 0.33 (0.0) | 12 | 1.32 | -2 | -0.22 | -3 | -0.33 | 909 | 26.05 | 25.95 | 26.2 | 25.75 |
| 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 | |||
| 2023-07-14 | 7.75 (-0.01) | 0.06 (0.0) | 0.33 (0.0) | -137 | -28.78 | 1 | 0.21 | 1 | 0.21 | 476 | 25.7 | 25.55 | 25.8 | 25.55 |
| 2023-07-13 | 7.76 (-0.04) | 0.06 (0.0) | 0.33 (0.0) | -219 | -30.0 | 0 | 0.0 | -1 | -0.14 | 730 | 25.55 | 25.7 | 25.85 | 25.55 |
| 2023-07-12 | 7.8 (-0.08) | 0.06 (0.0) | 0.33 (0.0) | -506 | -24.16 | 1 | 0.05 | -15 | -0.72 | 2094 | 25.65 | 26.1 | 26.15 | 25.55 |
| 2023-07-11 | 7.88 (-0.01) | 0.06 (0.0) | 0.33 (0.0) | -138 | -22.51 | 0 | 0.0 | 0 | 0.0 | 613 | 26.15 | 26.4 | 26.4 | 26.1 |
| 2023-07-10 | 7.89 (0.0) | 0.06 (0.0) | 0.33 (-0.01) | -247 | -28.29 | 12 | 1.37 | -27 | -3.09 | 873 | 26.15 | 26.3 | 26.35 | 26.1 |
| 2023-07-07 | 7.89 (-0.01) | 0.06 (0.0) | 0.34 (0.0) | -304 | -35.85 | 18 | 2.12 | -26 | -3.07 | 848 | 26.4 | 26.5 | 26.5 | 26.2 |
| 2023-07-06 | 7.9 (-0.07) | 0.06 (0.0) | 0.34 (0.0) | -444 | -56.42 | 18 | 2.29 | -14 | -1.78 | 787 | 26.65 | 26.8 | 26.85 | 26.55 |
| 2023-07-05 | 7.97 (+0.03) | 0.06 (+0.01) | 0.34 (-0.01) | 83 | 9.47 | 13 | 1.48 | -36 | -4.11 | 876 | 26.85 | 26.75 | 27.05 | 26.75 |
| 2023-07-04 | 7.94 (-0.01) | 0.05 (+0.05) | 0.35 (0.0) | -271 | -31.81 | 13 | 1.53 | -2 | -0.23 | 852 | 26.8 | 26.9 | 26.9 | 26.75 |
| 2023-07-03 | 7.95 (-0.01) | 0.0 (0.0) | 0.35 (0.0) | -140 | -8.4 | 0 | 0.0 | 14 | 0.84 | 1666 | 26.95 | 26.85 | 27.35 | 26.8 |
| 2023-06-30 | 7.96 (+0.01) | 0.0 (0.0) | 0.35 (0.0) | -73 | -10.83 | 0 | 0.0 | -18 | -2.67 | 674 | 26.5 | 26.8 | 26.8 | 26.5 |
| 2023-06-29 | 7.95 (-0.1) | 0.0 (0.0) | 0.35 (0.0) | -72 | -19.78 | 0 | 0.0 | 18 | 4.95 | 364 | 26.65 | 26.8 | 26.8 | 26.6 |
| 2023-06-28 | 8.05 (-0.03) | 0.0 (0.0) | 0.35 (0.0) | -199 | -29.7 | 0 | 0.0 | 9 | 1.34 | 670 | 26.7 | 26.85 | 26.95 | 26.65 |
| 2023-06-27 | 8.08 (+0.07) | 0.0 (0.0) | 0.35 (+0.01) | 272 | 24.29 | 0 | 0.0 | 11 | 0.98 | 1120 | 26.75 | 26.6 | 26.95 | 26.5 |
| 2023-06-26 | 8.01 (0.0) | 0.0 (0.0) | 0.34 (0.0) | -36 | -6.43 | 0 | 0.0 | 4 | 0.71 | 560 | 26.6 | 26.5 | 26.65 | 26.35 |
| 2023-06-21 | 8.01 (+0.02) | 0.0 (0.0) | 0.34 (0.0) | -10 | -1.58 | 0 | 0.0 | -2 | -0.32 | 631 | 26.5 | 26.45 | 26.55 | 26.3 |
| 2023-06-20 | 7.99 (-0.04) | 0.0 (0.0) | 0.34 (-0.01) | -366 | -31.2 | 0 | 0.0 | -32 | -2.73 | 1173 | 26.4 | 26.65 | 26.7 | 26.4 |
| 2023-06-19 | 8.03 (-0.15) | 0.0 (0.0) | 0.35 (0.0) | -1208 | -65.58 | 0 | 0.0 | 14 | 0.76 | 1842 | 26.75 | 27.15 | 27.25 | 26.6 |
| 2023-06-16 | 8.18 (+0.09) | 0.0 (0.0) | 0.35 (+0.01) | 452 | 13.18 | 0 | 0.0 | 40 | 1.17 | 3429 | 27.15 | 26.75 | 27.35 | 26.65 |
| 2023-06-15 | 8.09 (-0.03) | 0.0 (0.0) | 0.34 (0.0) | -409 | -39.63 | 0 | 0.0 | -4 | -0.39 | 1032 | 26.35 | 26.5 | 26.6 | 26.3 |
| 2023-06-14 | 8.12 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 53 | 4.05 | 0 | 0.0 | 13 | 0.99 | 1309 | 26.5 | 26.25 | 26.6 | 26.2 |
| 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 | |||
| 2023-06-13 | 8.09 (-0.09) | 0.0 (0.0) | 0.34 (+0.01) | -9 | -1.55 | -1 | -0.17 | 29 | 5.01 | 579 | 26.3 | 26.15 | 26.4 | 26.05 |
| 2023-06-12 | 8.18 (-0.09) | 0.0 (0.0) | 0.33 (0.0) | -168 | -21.4 | 0 | 0.0 | -2 | -0.25 | 785 | 26.35 | 26.25 | 26.4 | 26.05 |
| 2023-06-09 | 8.27 (0.0) | 0.0 (0.0) | 0.33 (0.0) | -35 | -5.37 | 0 | 0.0 | 0 | 0.0 | 652 | 26.25 | 26.2 | 26.35 | 26.1 |
| 2023-06-08 | 8.27 (-0.04) | 0.0 (0.0) | 0.33 (0.0) | -153 | -18.06 | 0 | 0.0 | 0 | 0.0 | 847 | 26.15 | 26.5 | 26.55 | 26.15 |
| 2023-06-07 | 8.31 (0.0) | 0.0 (0.0) | 0.33 (0.0) | -10 | -0.97 | 0 | 0.0 | 2 | 0.19 | 1026 | 26.5 | 26.65 | 26.65 | 26.45 |
| 2023-06-06 | 8.31 (-0.01) | 0.0 (0.0) | 0.33 (0.0) | -146 | -14.79 | 0 | 0.0 | 2 | 0.2 | 987 | 26.45 | 26.6 | 26.65 | 26.4 |
| 2023-06-05 | 8.32 (-0.04) | 0.0 (0.0) | 0.33 (0.0) | -350 | -35.71 | 0 | 0.0 | 0 | 0.0 | 980 | 26.6 | 26.4 | 26.7 | 26.35 |
| 2023-06-02 | 8.36 (+0.04) | 0.0 (0.0) | 0.33 (0.0) | 155 | 17.51 | 0 | 0.0 | 1 | 0.11 | 885 | 26.3 | 26.0 | 26.4 | 25.95 |
| 2023-06-01 | 8.32 (+0.01) | 0.0 (0.0) | 0.33 (-0.01) | 2 | 0.28 | 0 | 0.0 | -26 | -3.67 | 709 | 26.0 | 25.9 | 26.1 | 25.75 |
| 2023-05-31 | 8.31 (-0.11) | 0.0 (0.0) | 0.34 (+0.01) | -437 | -52.46 | 0 | 0.0 | 69 | 8.28 | 833 | 25.8 | 26.0 | 26.0 | 25.8 |
| 2023-05-30 | 8.42 (-0.05) | 0.0 (-0.02) | 0.33 (0.0) | -362 | -40.09 | -154 | -17.05 | -15 | -1.66 | 903 | 25.8 | 26.15 | 26.15 | 25.75 |
| 2023-05-29 | 8.47 (-0.02) | 0.02 (0.0) | 0.33 (0.0) | -234 | -29.0 | 0 | 0.0 | -2 | -0.25 | 807 | 26.05 | 26.1 | 26.2 | 25.95 |
| 2023-05-26 | 8.49 (-0.07) | 0.02 (0.0) | 0.33 (0.0) | -432 | -30.02 | 0 | 0.0 | -11 | -0.76 | 1439 | 25.95 | 26.2 | 26.3 | 25.9 |
| 2023-05-25 | 8.56 (-0.09) | 0.02 (0.0) | 0.33 (0.0) | -531 | -56.61 | 0 | 0.0 | -2 | -0.21 | 938 | 26.3 | 26.6 | 26.6 | 26.3 |
| 2023-05-24 | 8.65 (+0.01) | 0.02 (0.0) | 0.33 (+0.01) | 96 | 11.27 | 0 | 0.0 | 58 | 6.81 | 852 | 26.65 | 26.6 | 26.75 | 26.4 |
| 2023-05-23 | 8.64 (+0.06) | 0.02 (0.0) | 0.32 (0.0) | 211 | 14.42 | 0 | 0.0 | 7 | 0.48 | 1463 | 26.45 | 26.25 | 26.6 | 26.25 |
| 2023-05-22 | 8.58 (-0.03) | 0.02 (0.0) | 0.32 (0.0) | 85 | 8.22 | 0 | 0.0 | 0 | 0.0 | 1034 | 26.25 | 26.3 | 26.4 | 26.2 |
| 2023-05-19 | 8.61 (-0.01) | 0.02 (0.0) | 0.32 (0.0) | -48 | -6.32 | 0 | 0.0 | 11 | 1.45 | 760 | 26.15 | 26.3 | 26.3 | 26.0 |
| 2023-05-18 | 8.62 (-0.07) | 0.02 (0.0) | 0.32 (+0.01) | -425 | -28.45 | 0 | 0.0 | 70 | 4.69 | 1494 | 26.1 | 26.15 | 26.3 | 25.8 |
| 2023-05-17 | 8.69 (-0.09) | 0.02 (0.0) | 0.31 (+0.06) | -563 | -38.46 | 0 | 0.0 | 338 | 23.09 | 1464 | 26.1 | 26.3 | 26.3 | 25.8 |
| 2023-05-16 | 8.78 (-0.01) | 0.02 (0.0) | 0.25 (+0.02) | -31 | -2.02 | 1 | 0.07 | 104 | 6.78 | 1534 | 25.9 | 25.5 | 26.0 | 25.45 |
| 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 | |||
| 2023-05-15 | 8.79 (-0.12) | 0.02 (0.0) | 0.23 (0.0) | -765 | -42.01 | 1 | 0.05 | 12 | 0.66 | 1821 | 25.5 | 25.85 | 25.85 | 25.4 |
| 2023-05-12 | 8.91 (-0.05) | 0.02 (0.0) | 0.23 (0.0) | -314 | -37.16 | 0 | 0.0 | 0 | 0.0 | 845 | 25.95 | 26.0 | 26.0 | 25.7 |
| 2023-05-11 | 8.96 (-0.04) | 0.02 (0.0) | 0.23 (0.0) | -345 | -29.36 | 0 | 0.0 | -11 | -0.94 | 1175 | 26.05 | 26.4 | 26.45 | 26.05 |
| 2023-05-10 | 9.0 (+0.02) | 0.02 (0.0) | 0.23 (-0.01) | -107 | -13.63 | 0 | 0.0 | -25 | -3.18 | 785 | 26.35 | 26.3 | 26.55 | 26.2 |
| 2023-05-09 | 8.98 (-0.07) | 0.02 (0.0) | 0.24 (0.0) | -523 | -26.4 | 0 | 0.0 | -3 | -0.15 | 1981 | 26.25 | 26.6 | 26.6 | 26.05 |
| 2023-05-08 | 9.05 (-0.03) | 0.02 (+0.01) | 0.24 (0.0) | -431 | -43.1 | 1 | 0.1 | 4 | 0.4 | 1000 | 26.55 | 26.7 | 26.7 | 26.5 |
| 2023-05-05 | 9.08 (0.0) | 0.01 (0.0) | 0.24 (0.0) | -14 | -1.33 | 1 | 0.09 | -5 | -0.47 | 1053 | 26.6 | 26.35 | 26.75 | 26.35 |
| 2023-05-04 | 9.08 (-0.29) | 0.01 (0.0) | 0.24 (0.0) | -2017 | -59.67 | 0 | 0.0 | 5 | 0.15 | 3380 | 26.5 | 27.0 | 27.0 | 26.4 |
| 2023-05-03 | 9.37 (-0.08) | 0.01 (0.0) | 0.24 (0.0) | -500 | -46.34 | 0 | 0.0 | 6 | 0.56 | 1079 | 27.15 | 27.55 | 27.55 | 27.1 |
| 2023-05-02 | 9.45 (+0.01) | 0.01 (0.0) | 0.24 (+0.01) | 57 | 6.68 | 1 | 0.12 | 13 | 1.52 | 853 | 27.55 | 27.6 | 27.65 | 27.25 |
| 2023-04-28 | 9.44 (-0.02) | 0.01 (0.0) | 0.23 (0.0) | -160 | -14.01 | 1 | 0.09 | 0 | 0.0 | 1142 | 27.55 | 27.85 | 27.85 | 27.5 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 6.38 (+0.09) | 0.31 (-0.03) | 0.32 (+0.02) | 563 | 22.46 | 2 | 0.08 | 77 | 3.07 | 2507 | 19.1 | 18.75 | 19.3 | 18.7 |
| 2024-04-19 | 6.29 (-0.1) | 0.34 (-0.01) | 0.3 (-0.02) | -1156 | -19.12 | -44 | -0.73 | -84 | -1.39 | 6046 | 18.6 | 19.35 | 19.8 | 18.5 |
| 2024-04-12 | 6.39 (+0.05) | 0.35 (-0.01) | 0.32 (0.0) | 642 | 14.34 | -44 | -0.98 | -2 | -0.04 | 4476 | 19.35 | 19.25 | 19.9 | 19.2 |
| 2024-04-03 | 6.34 (-0.03) | 0.36 (0.0) | 0.32 (0.0) | -229 | -8.59 | -10 | -0.37 | -12 | -0.45 | 2667 | 19.35 | 19.2 | 19.7 | 19.2 |
| 2024-03-29 | 6.37 (-0.08) | 0.36 (0.0) | 0.32 (+0.01) | -335 | -8.75 | -31 | -0.81 | 51 | 1.33 | 3828 | 19.2 | 19.2 | 19.6 | 19.05 |
| 2024-03-22 | 6.45 (-0.06) | 0.36 (-0.02) | 0.31 (-0.01) | -75 | -1.39 | -104 | -1.92 | -32 | -0.59 | 5415 | 19.5 | 19.75 | 19.9 | 19.3 |
| 2024-03-15 | 6.51 (-0.04) | 0.38 (-0.01) | 0.32 (-0.12) | -78 | -1.05 | -34 | -0.46 | -757 | -10.16 | 7451 | 19.7 | 20.7 | 21.1 | 19.7 |
| 2024-03-08 | 6.55 (-0.14) | 0.39 (-0.01) | 0.44 (-0.01) | -1146 | -19.03 | -102 | -1.69 | -7 | -0.12 | 6022 | 20.7 | 21.85 | 21.85 | 20.5 |
| 2024-03-01 | 6.69 (-0.05) | 0.4 (-0.04) | 0.45 (+0.01) | -181 | -6.67 | -195 | -7.19 | 43 | 1.59 | 2712 | 21.85 | 22.3 | 22.5 | 21.75 |
| 2024-02-23 | 6.74 (+0.08) | 0.44 (-0.01) | 0.44 (+0.01) | 598 | 24.05 | -105 | -4.22 | 51 | 2.05 | 2486 | 22.3 | 22.25 | 22.6 | 22.25 |
| 2024-02-16 | 6.66 (+0.05) | 0.45 (-0.01) | 0.43 (0.0) | 189 | 10.12 | -33 | -1.77 | 6 | 0.32 | 1868 | 22.2 | 21.9 | 22.35 | 21.4 |
| 2024-02-05 | 6.61 (-0.08) | 0.46 (0.0) | 0.43 (0.0) | -205 | -21.93 | -27 | -2.89 | -3 | -0.32 | 935 | 21.95 | 22.2 | 22.3 | 21.9 |
| 2024-02-02 | 6.69 (-0.04) | 0.46 (-0.02) | 0.43 (+0.01) | 147 | 7.14 | -80 | -3.89 | 30 | 1.46 | 2058 | 22.25 | 22.55 | 22.8 | 22.2 |
| 2024-01-26 | 6.73 (+0.07) | 0.48 (+0.02) | 0.42 (-0.01) | 268 | 12.28 | -89 | -4.08 | -22 | -1.01 | 2183 | 22.55 | 22.1 | 22.6 | 22.1 |
| 2024-01-19 | 6.66 (-0.3) | 0.46 (+0.02) | 0.43 (+0.01) | -2344 | -42.46 | 97 | 1.76 | 67 | 1.21 | 5521 | 22.1 | 23.0 | 23.3 | 21.9 |
| 2024-01-12 | 6.96 (-0.09) | 0.44 (-0.01) | 0.42 (0.0) | -750 | -23.31 | -24 | -0.75 | -3 | -0.09 | 3217 | 23.1 | 23.75 | 23.9 | 22.95 |
| 2024-01-05 | 7.05 (0.0) | 0.45 (0.0) | 0.42 (0.0) | -8 | -0.3 | -6 | -0.22 | -24 | -0.89 | 2705 | 23.75 | 23.5 | 23.75 | 23.35 |
| 2023-12-29 | 7.05 (-0.1) | 0.45 (0.0) | 0.42 (-0.01) | -206 | -6.16 | -31 | -0.93 | -35 | -1.05 | 3343 | 23.4 | 23.4 | 23.5 | 23.2 |
| 2023-12-22 | 7.15 (-0.15) | 0.45 (-0.02) | 0.43 (0.0) | -634 | -12.49 | -74 | -1.46 | -11 | -0.22 | 5078 | 23.45 | 24.3 | 24.65 | 23.4 |
| 2023-12-15 | 7.3 (+0.09) | 0.47 (-0.01) | 0.43 (0.0) | 3 | 0.05 | -106 | -1.83 | -8 | -0.14 | 5777 | 24.15 | 23.9 | 24.35 | 23.6 |
| 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 | |||
| 2023-12-08 | 7.21 (+0.06) | 0.48 (-0.01) | 0.43 (0.0) | 122 | 3.19 | -18 | -0.47 | -4 | -0.1 | 3826 | 23.95 | 24.15 | 24.5 | 23.85 |
| 2023-12-01 | 7.15 (+0.04) | 0.49 (-0.01) | 0.43 (0.0) | -47 | -1.32 | -74 | -2.08 | 3 | 0.08 | 3555 | 24.05 | 23.65 | 24.25 | 23.6 |
| 2023-11-24 | 7.11 (-0.03) | 0.5 (-0.02) | 0.43 (0.0) | -147 | -4.16 | -136 | -3.85 | -1 | -0.03 | 3533 | 23.65 | 23.75 | 24.0 | 23.6 |
| 2023-11-17 | 7.14 (+0.06) | 0.52 (-0.03) | 0.43 (0.0) | -45 | -1.04 | -137 | -3.16 | 14 | 0.32 | 4329 | 23.6 | 23.7 | 24.15 | 23.25 |
| 2023-11-10 | 7.08 (-0.02) | 0.55 (-0.05) | 0.43 (0.0) | -44 | -1.9 | -329 | -14.18 | -3 | -0.13 | 2320 | 23.55 | 24.65 | 24.75 | 23.45 |
| 2023-11-03 | 7.1 (+0.02) | 0.6 (+0.17) | 0.43 (0.0) | 86 | 2.57 | 1001 | 29.94 | -10 | -0.3 | 3343 | 24.65 | 23.95 | 24.7 | 23.4 |
| 2023-10-27 | 7.08 (+0.03) | 0.43 (-0.03) | 0.43 (0.0) | 540 | 34.91 | 30 | 1.94 | -17 | -1.1 | 1547 | 23.85 | 23.55 | 24.2 | 23.55 |
| 2023-10-20 | 7.05 (+0.03) | 0.46 (+0.01) | 0.43 (0.0) | -146 | -6.73 | 76 | 3.5 | 9 | 0.41 | 2170 | 23.55 | 23.95 | 24.25 | 23.15 |
| 2023-10-13 | 7.02 (+0.03) | 0.45 (0.0) | 0.43 (-0.01) | 107 | 6.22 | -41 | -2.38 | -23 | -1.34 | 1720 | 23.85 | 24.15 | 24.25 | 23.8 |
| 2023-10-06 | 6.99 (-0.09) | 0.45 (0.0) | 0.44 (-0.02) | -408 | -15.77 | 9 | 0.35 | -136 | -5.26 | 2588 | 23.85 | 24.5 | 24.65 | 23.75 |
| 2023-09-28 | 7.08 (-0.03) | 0.45 (-0.01) | 0.46 (-0.04) | -105 | -4.9 | -52 | -2.43 | -278 | -12.97 | 2144 | 24.45 | 25.2 | 25.25 | 24.45 |
| 2023-09-22 | 7.11 (-0.13) | 0.46 (+0.07) | 0.5 (-0.01) | -644 | -15.63 | 430 | 10.44 | -47 | -1.14 | 4119 | 25.2 | 25.85 | 26.2 | 24.9 |
| 2023-09-15 | 7.24 (-0.08) | 0.39 (+0.06) | 0.51 (0.0) | -719 | -18.11 | 369 | 9.29 | 10 | 0.25 | 3971 | 25.75 | 26.0 | 26.1 | 25.25 |
| 2023-09-08 | 7.32 (+0.04) | 0.33 (+0.1) | 0.51 (+0.04) | 68 | 1.23 | 568 | 10.28 | 236 | 4.27 | 5523 | 25.75 | 25.6 | 26.05 | 25.1 |
| 2023-09-01 | 7.28 (+0.01) | 0.23 (+0.2) | 0.47 (+0.06) | -110 | -2.12 | 1177 | 22.65 | 351 | 6.76 | 5196 | 25.7 | 23.95 | 25.75 | 23.9 |
| 2023-08-25 | 7.27 (+0.01) | 0.03 (0.0) | 0.41 (-0.01) | -121 | -3.35 | 0 | 0.0 | -68 | -1.88 | 3617 | 24.0 | 23.55 | 24.1 | 23.35 |
| 2023-08-18 | 7.26 (-0.05) | 0.03 (0.0) | 0.42 (+0.02) | -1817 | -21.72 | 0 | 0.0 | 152 | 1.82 | 8367 | 23.7 | 25.6 | 25.6 | 23.0 |
| 2023-08-11 | 7.31 (-0.34) | 0.03 (0.0) | 0.4 (+0.01) | -2111 | -35.22 | 0 | 0.0 | 40 | 0.67 | 5994 | 25.6 | 26.95 | 26.95 | 25.35 |
| 2023-08-04 | 7.65 (+0.46) | 0.03 (+0.02) | 0.39 (0.0) | 1906 | 19.71 | 127 | 1.31 | -9 | -0.09 | 9672 | 26.9 | 25.65 | 27.1 | 25.45 |
| 2023-07-28 | 7.19 (-0.55) | 0.01 (0.0) | 0.39 (+0.05) | 70 | 0.86 | -2 | -0.02 | 318 | 3.92 | 8111 | 25.6 | 26.65 | 26.8 | 25.5 |
| 2023-07-21 | 7.74 (-0.01) | 0.01 (-0.05) | 0.34 (+0.01) | -222 | -4.55 | -314 | -6.44 | 55 | 1.13 | 4874 | 26.65 | 25.95 | 26.8 | 25.75 |
| 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 | |||
| 2023-07-14 | 7.75 (-0.14) | 0.06 (0.0) | 0.33 (-0.01) | -1247 | -26.04 | 14 | 0.29 | -42 | -0.88 | 4789 | 25.7 | 26.3 | 26.4 | 25.55 |
| 2023-07-07 | 7.89 (-0.07) | 0.06 (+0.06) | 0.34 (-0.01) | -1076 | -21.39 | 62 | 1.23 | -64 | -1.27 | 5031 | 26.4 | 26.85 | 27.35 | 26.2 |
| 2023-06-30 | 7.96 (-0.05) | 0.0 (0.0) | 0.35 (+0.01) | -108 | -3.19 | 0 | 0.0 | 24 | 0.71 | 3390 | 26.5 | 26.5 | 26.95 | 26.35 |
| 2023-06-21 | 8.01 (-0.17) | 0.0 (0.0) | 0.34 (-0.01) | -1584 | -43.43 | 0 | 0.0 | -20 | -0.55 | 3647 | 26.5 | 27.15 | 27.25 | 26.3 |
| 2023-06-16 | 8.18 (-0.09) | 0.0 (0.0) | 0.35 (+0.02) | -81 | -1.14 | -1 | -0.01 | 76 | 1.07 | 7135 | 27.15 | 26.25 | 27.35 | 26.05 |
| 2023-06-09 | 8.27 (-0.09) | 0.0 (0.0) | 0.33 (0.0) | -694 | -15.45 | 0 | 0.0 | 4 | 0.09 | 4493 | 26.25 | 26.4 | 26.7 | 26.1 |
| 2023-06-02 | 8.36 (-0.13) | 0.0 (-0.02) | 0.33 (0.0) | -876 | -21.16 | -154 | -3.72 | 27 | 0.65 | 4139 | 26.3 | 26.1 | 26.4 | 25.75 |
| 2023-05-26 | 8.49 (-0.12) | 0.02 (0.0) | 0.33 (+0.01) | -571 | -9.97 | 0 | 0.0 | 52 | 0.91 | 5728 | 25.95 | 26.3 | 26.75 | 25.9 |
| 2023-05-19 | 8.61 (-0.3) | 0.02 (0.0) | 0.32 (+0.09) | -1832 | -25.89 | 2 | 0.03 | 535 | 7.56 | 7075 | 26.15 | 25.85 | 26.3 | 25.4 |
| 2023-05-12 | 8.91 (-0.17) | 0.02 (+0.01) | 0.23 (-0.01) | -1720 | -29.72 | 1 | 0.02 | -35 | -0.6 | 5788 | 25.95 | 26.7 | 26.7 | 25.7 |
| 2023-05-05 | 9.08 (-0.36) | 0.01 (0.0) | 0.24 (+0.01) | -2474 | -38.86 | 2 | 0.03 | 19 | 0.3 | 6366 | 26.6 | 27.6 | 27.65 | 26.35 |
| 2023-04-28 | 9.44 (-0.2) | 0.01 (0.0) | 0.23 (-0.01) | -1474 | -21.54 | 5 | 0.07 | -13 | -0.19 | 6844 | 27.55 | 27.3 | 28.2 | 27.1 |
| 2023-04-21 | 9.64 (-0.58) | 0.01 (-0.09) | 0.24 (-0.07) | -4143 | -32.63 | -507 | -3.99 | -469 | -3.69 | 12698 | 27.3 | 29.3 | 29.3 | 27.2 |
| 2023-04-14 | 10.22 (-0.33) | 0.1 (0.0) | 0.31 (+0.06) | -2230 | -13.72 | -3 | -0.02 | 369 | 2.27 | 16259 | 29.45 | 30.25 | 30.4 | 29.4 |
| 2023-04-07 | 10.55 (-0.02) | 0.1 (0.0) | 0.25 (+0.03) | -49 | -0.41 | 0 | 0.0 | 168 | 1.4 | 12028 | 29.95 | 29.15 | 30.3 | 29.15 |
| 2023-03-31 | 10.57 (+0.3) | 0.1 (-0.04) | 0.22 (-0.02) | 1947 | 42.09 | -2 | -0.04 | -89 | -1.92 | 4626 | 28.85 | 28.65 | 29.15 | 28.5 |
| 2023-03-24 | 10.27 (+0.03) | 0.14 (0.0) | 0.24 (0.0) | 639 | 11.37 | 0 | 0.0 | -30 | -0.53 | 5618 | 28.6 | 29.0 | 29.45 | 28.55 |
| 2023-03-17 | 10.24 (-0.02) | 0.14 (0.0) | 0.24 (-0.03) | -61 | -1.14 | 3 | 0.06 | -171 | -3.19 | 5356 | 29.0 | 28.35 | 29.2 | 28.05 |
| 2023-03-10 | 10.26 (+0.07) | 0.14 (-0.26) | 0.27 (0.0) | 163 | 2.07 | -1543 | -19.64 | 5 | 0.06 | 7857 | 28.7 | 29.05 | 29.3 | 28.6 |
| 2023-03-03 | 10.19 (+0.13) | 0.4 (-0.16) | 0.27 (-0.02) | 742 | 20.61 | -926 | -25.72 | -85 | -2.36 | 3601 | 28.95 | 29.0 | 29.25 | 28.6 |
| 2023-02-24 | 10.06 (+0.18) | 0.56 (0.0) | 0.29 (-0.01) | 1449 | 30.33 | -1 | -0.02 | -80 | -1.67 | 4777 | 29.05 | 28.75 | 29.45 | 28.7 |
| 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 | |||
| 2023-02-17 | 9.88 (+0.25) | 0.56 (-0.1) | 0.3 (-0.02) | 1465 | 21.48 | -616 | -9.03 | -106 | -1.55 | 6820 | 28.75 | 28.05 | 28.9 | 27.7 |
| 2023-02-10 | 9.63 (-0.08) | 0.66 (0.0) | 0.32 (-0.01) | -149 | -2.16 | 0 | 0.0 | -42 | -0.61 | 6904 | 28.05 | 29.4 | 29.6 | 28.05 |
| 2023-02-03 | 9.71 (+0.35) | 0.66 (-0.21) | 0.33 (+0.01) | 2293 | 22.12 | -1227 | -11.84 | 34 | 0.33 | 10366 | 29.1 | 29.4 | 29.95 | 28.9 |
| 2023-01-17 | 9.36 (-0.31) | 0.87 (+0.03) | 0.32 (-0.02) | -1140 | -29.94 | 164 | 4.31 | -103 | -2.7 | 3808 | 29.1 | 29.7 | 29.75 | 28.8 |
| 2023-01-13 | 9.67 (+0.58) | 0.84 (+0.07) | 0.34 (+0.04) | 2924 | 20.32 | 391 | 2.72 | 194 | 1.35 | 14389 | 29.7 | 28.45 | 29.85 | 28.25 |
| 2023-01-06 | 9.09 (+0.11) | 0.77 (0.0) | 0.3 (0.0) | 721 | 26.36 | 2 | 0.07 | 2 | 0.07 | 2735 | 28.35 | 28.35 | 28.7 | 27.9 |
| 2022-12-30 | 8.98 (+0.05) | 0.77 (+0.01) | 0.3 (-0.02) | 1150 | 26.23 | 1 | 0.02 | -84 | -1.92 | 4385 | 28.2 | 28.5 | 28.9 | 27.65 |
| 2022-12-23 | 8.93 (+0.14) | 0.76 (0.0) | 0.32 (-0.01) | 596 | 7.83 | -3 | -0.04 | -60 | -0.79 | 7614 | 28.2 | 27.8 | 28.9 | 27.1 |
| 2022-12-16 | 8.79 (-0.29) | 0.76 (+0.21) | 0.33 (0.0) | -1340 | -7.53 | 1252 | 7.03 | -26 | -0.15 | 17803 | 27.95 | 28.7 | 29.3 | 27.25 |
| 2022-12-09 | 9.08 (-0.02) | 0.55 (+0.09) | 0.33 (0.0) | -448 | -4.04 | 551 | 4.97 | -5 | -0.05 | 11077 | 28.0 | 28.7 | 29.1 | 27.0 |
| 2022-12-02 | 9.1 (+0.22) | 0.46 (+0.05) | 0.33 (+0.01) | 1828 | 9.65 | 300 | 1.58 | 81 | 0.43 | 18945 | 28.7 | 26.2 | 29.15 | 26.05 |
| 2022-11-25 | 8.88 (+0.08) | 0.41 (+0.04) | 0.32 (+0.01) | 439 | 9.79 | 243 | 5.42 | 27 | 0.6 | 4482 | 26.35 | 26.8 | 27.1 | 26.3 |
| 2022-11-18 | 8.8 (+0.2) | 0.37 (+0.08) | 0.31 (-0.02) | 1497 | 26.73 | 494 | 8.82 | -69 | -1.23 | 5600 | 26.45 | 26.1 | 26.95 | 26.1 |
| 2022-11-11 | 8.6 (+0.02) | 0.29 (0.0) | 0.33 (-0.01) | 301 | 7.79 | 6 | 0.16 | -87 | -2.25 | 3865 | 26.1 | 26.2 | 26.6 | 25.8 |
| 2022-11-04 | 8.58 (+0.09) | 0.29 (0.0) | 0.34 (+0.02) | 1157 | 27.36 | 1 | 0.02 | 155 | 3.67 | 4229 | 26.05 | 25.45 | 26.1 | 24.55 |
| 2022-10-28 | 8.49 (+0.13) | 0.29 (+0.01) | 0.32 (+0.03) | 888 | 17.48 | 16 | 0.32 | 178 | 3.5 | 5079 | 25.2 | 24.95 | 25.45 | 24.05 |
| 2022-10-21 | 8.36 (+0.02) | 0.28 (+0.1) | 0.29 (+0.01) | -519 | -8.75 | 625 | 10.54 | 10 | 0.17 | 5929 | 24.95 | 24.1 | 25.0 | 23.35 |
| 2022-10-14 | 8.34 (-0.28) | 0.18 (0.0) | 0.28 (-0.02) | -2659 | -22.85 | 4 | 0.03 | -86 | -0.74 | 11637 | 24.45 | 26.9 | 26.9 | 23.4 |
| 2022-10-07 | 8.62 (+0.03) | 0.18 (-0.05) | 0.3 (-0.06) | 24 | 0.38 | -111 | -1.74 | -378 | -5.92 | 6380 | 27.9 | 27.8 | 28.6 | 27.6 |
| 2022-09-30 | 8.59 (+0.14) | 0.23 (-0.03) | 0.36 (-0.03) | 359 | 2.95 | -191 | -1.57 | -167 | -1.37 | 12172 | 28.35 | 28.9 | 28.9 | 26.15 |
| 2022-09-23 | 8.45 (+0.67) | 0.26 (0.0) | 0.39 (0.0) | 3514 | 28.93 | 4 | 0.03 | 5 | 0.04 | 12146 | 29.15 | 29.1 | 29.8 | 28.7 |
| 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 | |||
| 2022-09-16 | 7.78 (+0.36) | 0.26 (0.0) | 0.39 (-0.03) | 2476 | 13.17 | 4 | 0.02 | -181 | -0.96 | 18800 | 29.05 | 27.8 | 29.3 | 27.65 |
| 2022-09-08 | 7.42 (+0.07) | 0.26 (0.0) | 0.42 (0.0) | 292 | 5.89 | 5 | 0.1 | 11 | 0.22 | 4958 | 27.45 | 27.05 | 27.5 | 26.05 |
| 2022-09-02 | 7.35 (-0.17) | 0.26 (0.0) | 0.42 (-0.02) | -629 | -10.58 | 2 | 0.03 | -127 | -2.14 | 5944 | 26.95 | 27.25 | 27.6 | 26.9 |
| 2022-08-26 | 7.52 (-0.18) | 0.26 (+0.01) | 0.44 (+0.01) | -1546 | -12.71 | 5 | 0.04 | 46 | 0.38 | 12162 | 28.1 | 27.3 | 28.65 | 27.1 |
| 2022-08-19 | 7.7 (+0.46) | 0.25 (0.0) | 0.43 (+0.05) | 3197 | 49.71 | 3 | 0.05 | 304 | 4.73 | 6431 | 27.6 | 27.25 | 27.7 | 26.95 |
| 2022-08-12 | 7.24 (+0.54) | 0.25 (+0.06) | 0.38 (0.0) | 3815 | 40.29 | 402 | 4.24 | 10 | 0.11 | 9470 | 27.3 | 25.0 | 27.55 | 24.95 |
| 2022-08-05 | 6.7 (+0.45) | 0.19 (0.0) | 0.38 (-0.02) | 41 | 0.49 | 3 | 0.04 | -136 | -1.63 | 8332 | 25.1 | 26.0 | 26.35 | 24.15 |
| 2022-07-29 | 6.25 (-0.62) | 0.19 (0.0) | 0.4 (-0.07) | -3473 | -17.8 | 5 | 0.03 | -431 | -2.21 | 19506 | 25.85 | 28.85 | 30.3 | 25.6 |
| 2022-07-22 | 6.87 (-0.36) | 0.19 (+0.03) | 0.47 (0.0) | -1 | -0.01 | 154 | 1.66 | 33 | 0.36 | 9266 | 28.85 | 27.65 | 29.2 | 27.55 |
| 2022-07-15 | 7.23 (-0.08) | 0.16 (0.0) | 0.47 (0.0) | -668 | -5.3 | 0 | 0.0 | -16 | -0.13 | 12609 | 27.6 | 28.05 | 28.25 | 25.6 |
| 2022-07-08 | 7.31 (+0.13) | 0.16 (0.0) | 0.47 (+0.02) | 578 | 8.37 | 0 | 0.0 | 110 | 1.59 | 6908 | 27.95 | 27.0 | 28.35 | 26.8 |
| 2022-07-01 | 7.18 (-0.38) | 0.16 (+0.07) | 0.45 (+0.01) | -1764 | -20.58 | 1 | 0.01 | 63 | 0.74 | 8570 | 27.1 | 29.3 | 29.45 | 27.1 |
| 2022-06-24 | 7.56 (-0.09) | 0.09 (0.0) | 0.44 (+0.07) | -866 | -8.85 | 1 | 0.01 | 408 | 4.17 | 9788 | 28.9 | 29.55 | 29.55 | 28.15 |
| 2022-06-17 | 7.65 (+0.14) | 0.09 (+0.01) | 0.37 (-0.01) | 528 | 4.37 | 90 | 0.75 | -42 | -0.35 | 12075 | 29.35 | 29.7 | 30.85 | 29.25 |
| 2022-06-10 | 7.51 (+0.05) | 0.08 (-0.37) | 0.38 (+0.01) | 985 | 9.31 | -2187 | -20.67 | 32 | 0.3 | 10581 | 30.0 | 29.5 | 30.2 | 29.2 |
| 2022-06-02 | 7.46 (+0.18) | 0.45 (-0.58) | 0.37 (0.0) | 2116 | 23.93 | -3460 | -39.14 | 6 | 0.07 | 8841 | 29.2 | 29.1 | 29.8 | 29.05 |
| 2022-05-27 | 7.28 (+0.43) | 1.03 (-0.62) | 0.37 (0.0) | 2594 | 26.64 | -3694 | -37.94 | 49 | 0.5 | 9736 | 28.8 | 29.15 | 29.35 | 28.55 |
| 2022-05-20 | 6.85 (+0.18) | 1.65 (-0.2) | 0.37 (+0.04) | 1884 | 16.5 | -1150 | -10.07 | 232 | 2.03 | 11421 | 29.1 | 27.75 | 29.35 | 27.75 |
| 2022-05-13 | 6.67 (-0.01) | 1.85 (-0.37) | 0.33 (0.0) | -189 | -0.6 | -2234 | -7.07 | -45 | -0.14 | 31589 | 27.55 | 31.75 | 31.8 | 27.2 |
| 2022-05-06 | 6.68 (-0.75) | 2.22 (-0.07) | 0.33 (-0.2) | -4344 | -16.99 | -422 | -1.65 | -1165 | -4.56 | 25561 | 32.75 | 36.3 | 36.8 | 32.75 |
| 2022-04-29 | 7.43 (+0.27) | 2.29 (0.0) | 0.53 (-0.06) | 1134 | 6.21 | 10 | 0.05 | -346 | -1.9 | 18254 | 36.6 | 36.9 | 37.45 | 34.65 |
| 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 | |||
| 2022-04-22 | 7.16 (+0.39) | 2.29 (+0.01) | 0.59 (+0.17) | 1519 | 15.4 | 61 | 0.62 | 987 | 10.01 | 9862 | 37.45 | 36.35 | 37.5 | 36.0 |
| 2022-04-15 | 6.77 (-0.2) | 2.28 (-0.02) | 0.42 (-0.21) | -1898 | -17.26 | -138 | -1.25 | -1225 | -11.14 | 10998 | 36.5 | 37.0 | 37.25 | 35.7 |
| 2022-04-08 | 6.97 (-0.29) | 2.3 (0.0) | 0.63 (-0.04) | -2498 | -34.92 | 0 | 0.0 | -241 | -3.37 | 7154 | 37.0 | 37.15 | 37.5 | 36.85 |
| 2022-04-01 | 7.26 (-0.38) | 2.3 (+1.42) | 0.67 (-0.07) | -1059 | -8.12 | -25 | -0.19 | -401 | -3.07 | 13042 | 37.5 | 37.65 | 38.2 | 37.05 |
| 2022-03-25 | 7.64 (-0.03) | 0.88 (0.0) | 0.74 (+0.12) | 1452 | 5.7 | 0 | 0.0 | 679 | 2.67 | 25474 | 38.0 | 38.7 | 39.2 | 37.9 |
| 2022-03-18 | 7.67 (+0.28) | 0.88 (0.0) | 0.62 (+0.2) | 2018 | 7.81 | 0 | 0.0 | 1214 | 4.7 | 25827 | 38.45 | 38.25 | 38.5 | 36.8 |
| 2022-03-11 | 7.39 (+0.24) | 0.88 (0.0) | 0.42 (-0.06) | 1114 | 1.8 | 0 | 0.0 | -394 | -0.64 | 61897 | 38.0 | 38.5 | 39.05 | 35.1 |
| 2022-03-04 | 7.15 (-1.23) | 0.88 (+0.31) | 0.48 (+0.16) | -6696 | -6.34 | 1847 | 1.75 | 998 | 0.94 | 105619 | 38.35 | 37.3 | 40.45 | 37.1 |
| 2022-02-25 | 8.38 (-0.03) | 0.57 (0.0) | 0.32 (0.0) | -741 | -3.08 | 0 | 0.0 | -4 | -0.02 | 24040 | 36.6 | 36.7 | 37.6 | 36.2 |
| 2022-02-18 | 8.41 (-0.92) | 0.57 (0.0) | 0.32 (0.0) | -3818 | -15.75 | 0 | 0.0 | -37 | -0.15 | 24240 | 36.4 | 37.5 | 38.1 | 35.95 |
| 2022-02-11 | 9.33 (+1.07) | 0.57 (0.0) | 0.32 (+0.06) | 7212 | 27.34 | 0 | 0.0 | 361 | 1.37 | 26376 | 36.9 | 35.75 | 37.6 | 35.55 |
| 2022-01-26 | 8.26 (-0.05) | 0.57 (+0.23) | 0.26 (-0.02) | -490 | -4.99 | 1410 | 14.35 | -81 | -0.82 | 9825 | 35.1 | 35.15 | 35.45 | 34.2 |
| 2022-01-21 | 8.31 (-0.37) | 0.34 (+0.09) | 0.28 (-0.04) | -2581 | -10.46 | 529 | 2.14 | -233 | -0.94 | 24676 | 35.5 | 35.75 | 37.15 | 35.1 |
| 2022-01-14 | 8.68 (-0.72) | 0.25 (0.0) | 0.32 (0.0) | -5322 | -18.12 | -1 | -0.0 | -14 | -0.05 | 29368 | 35.7 | 37.2 | 37.7 | 35.55 |
| 2022-01-07 | 9.4 (-0.12) | 0.25 (+0.02) | 0.32 (+0.02) | -1585 | -2.34 | 105 | 0.16 | 103 | 0.15 | 67593 | 37.25 | 36.9 | 39.25 | 35.55 |
| 2021-12-30 | 9.52 (+0.23) | 0.23 (0.0) | 0.3 (-0.05) | 1717 | 12.68 | -14 | -0.1 | -297 | -2.19 | 13538 | 36.65 | 36.85 | 37.35 | 36.15 |
| 2021-12-24 | 9.29 (-0.3) | 0.23 (0.0) | 0.35 (0.0) | -1398 | -7.13 | 0 | 0.0 | 20 | 0.1 | 19596 | 36.7 | 36.65 | 37.45 | 36.05 |
| 2021-12-17 | 9.59 (-0.18) | 0.23 (-0.03) | 0.35 (-0.02) | -450 | -2.09 | -157 | -0.73 | -160 | -0.74 | 21560 | 36.4 | 36.85 | 37.1 | 35.9 |
| 2021-12-10 | 9.77 (-0.83) | 0.26 (-0.01) | 0.37 (+0.01) | -4410 | -12.65 | -63 | -0.18 | 90 | 0.26 | 34865 | 36.95 | 37.75 | 38.9 | 36.75 |
| 2021-12-03 | 10.6 (+0.79) | 0.27 (+0.21) | 0.36 (-0.01) | 4521 | 12.59 | 574 | 1.6 | -42 | -0.12 | 35919 | 37.75 | 36.8 | 38.15 | 35.8 |
| 2021-11-26 | 9.81 (-0.25) | 0.06 (-0.04) | 0.37 (-0.01) | -1195 | -3.04 | -257 | -0.65 | -71 | -0.18 | 39342 | 37.6 | 37.3 | 38.35 | 36.6 |
| 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 | |||
| 2021-11-19 | 10.06 (-0.72) | 0.1 (-0.38) | 0.38 (-0.05) | -5087 | -12.26 | -2263 | -5.46 | -287 | -0.69 | 41476 | 37.3 | 39.1 | 39.15 | 37.3 |
| 2021-11-12 | 10.78 (-2.02) | 0.48 (-0.49) | 0.43 (+0.02) | -12331 | -12.49 | -2894 | -2.93 | 105 | 0.11 | 98712 | 37.5 | 39.9 | 42.5 | 37.2 |
| 2021-11-05 | 12.8 (+0.18) | 0.97 (-0.53) | 0.41 (0.0) | 1856 | 2.36 | -3111 | -3.96 | 5 | 0.01 | 78592 | 37.6 | 39.2 | 40.1 | 36.9 |
| 2021-10-29 | 12.62 (+1.5) | 1.5 (-1.87) | 0.41 (-0.1) | 7987 | 5.92 | -11149 | -8.27 | -610 | -0.45 | 134874 | 45.0 | 40.3 | 45.4 | 38.4 |
| 2021-10-22 | 11.12 (-1.06) | 3.37 (-1.51) | 0.51 (+0.03) | -7364 | -5.11 | -8968 | -6.23 | 183 | 0.13 | 144015 | 40.55 | 43.7 | 45.4 | 40.0 |
| 2021-10-15 | 12.18 (+1.81) | 4.88 (-0.61) | 0.48 (-0.29) | 10272 | 6.05 | -3611 | -2.13 | -1729 | -1.02 | 169904 | 43.6 | 49.05 | 50.3 | 41.05 |
| 2021-10-08 | 10.37 (-1.94) | 5.49 (+1.17) | 0.77 (+0.08) | -13549 | -4.52 | 6965 | 2.32 | 497 | 0.17 | 299668 | 48.9 | 45.5 | 51.2 | 43.35 |
| 2021-10-01 | 12.31 (-1.51) | 4.32 (+1.23) | 0.69 (-0.17) | -8258 | -2.0 | 17149 | 4.15 | -926 | -0.22 | 412851 | 43.9 | 47.45 | 52.6 | 43.85 |
| 2021-09-24 | 13.82 (+1.1) | 3.09 (+0.99) | 0.86 (+0.23) | 4714 | 2.41 | 5737 | 2.93 | 1348 | 0.69 | 195632 | 46.2 | 43.25 | 46.4 | 41.85 |
| 2021-09-17 | 12.72 (+0.93) | 2.1 (+2.1) | 0.63 (+0.13) | 3854 | 1.11 | 12244 | 3.52 | 737 | 0.21 | 347808 | 43.8 | 37.9 | 44.75 | 37.15 |
| 2021-09-10 | 11.79 (+0.97) | 0.0 (0.0) | 0.5 (+0.03) | 5099 | 13.44 | 0 | 0.0 | 202 | 0.53 | 37953 | 37.6 | 36.1 | 37.8 | 35.0 |
| 2021-09-03 | 10.82 (-0.13) | 0.0 (0.0) | 0.47 (+0.01) | 204 | 0.9 | 0 | 0.0 | 16 | 0.07 | 22672 | 36.0 | 38.3 | 38.35 | 35.1 |
| 2021-08-27 | 10.95 (+0.88) | 0.0 (0.0) | 0.46 (+0.08) | 5371 | 17.96 | 0 | 0.0 | 482 | 1.61 | 29911 | 37.7 | 33.3 | 37.85 | 33.3 |
| 2021-08-20 | 10.07 (+0.19) | 0.0 (0.0) | 0.38 (-0.02) | 1693 | 6.77 | 0 | 0.0 | -109 | -0.44 | 25020 | 33.05 | 35.7 | 35.95 | 33.05 |
| 2021-08-13 | 9.88 (-0.05) | 0.0 (0.0) | 0.4 (-0.06) | -295 | -1.01 | 0 | 0.0 | -330 | -1.13 | 29331 | 35.8 | 37.8 | 38.1 | 35.55 |
| 2021-08-06 | 9.93 (+1.05) | 0.0 (0.0) | 0.46 (+0.03) | 5941 | 16.52 | 0 | 0.0 | 176 | 0.49 | 35973 | 37.6 | 35.95 | 38.35 | 35.8 |
| 2021-07-30 | 8.88 (-0.59) | 0.0 (0.0) | 0.43 (-0.16) | -3179 | -12.46 | 0 | 0.0 | -967 | -3.79 | 25521 | 35.5 | 37.8 | 37.9 | 34.0 |
| 2021-07-23 | 9.47 (+0.31) | 0.0 (0.0) | 0.59 (+0.03) | 1875 | 4.06 | 0 | 0.0 | 164 | 0.35 | 46213 | 37.45 | 37.25 | 39.2 | 35.4 |
| 2021-07-16 | 9.16 (+1.02) | 0.0 (-0.06) | 0.56 (-0.09) | 6040 | 10.11 | -341 | -0.57 | -473 | -0.79 | 59747 | 37.95 | 38.5 | 38.6 | 35.6 |
| 2021-07-09 | 8.14 (-2.5) | 0.06 (-0.09) | 0.65 (+0.1) | -14061 | -9.57 | -509 | -0.35 | 543 | 0.37 | 146925 | 37.7 | 40.5 | 40.5 | 36.85 |
| 2021-07-02 | 10.64 (-0.42) | 0.15 (+0.1) | 0.55 (+0.17) | -2641 | -1.12 | 548 | 0.23 | 982 | 0.42 | 235105 | 37.7 | 33.8 | 42.35 | 32.95 |
| 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 | |||
| 2021-06-25 | 11.06 (+1.41) | 0.05 (0.0) | 0.38 (+0.12) | 8974 | 13.52 | 0 | 0.0 | 744 | 1.12 | 66361 | 33.55 | 31.2 | 34.45 | 30.5 |
| 2021-06-18 | 9.65 (-1.14) | 0.05 (0.0) | 0.26 (+0.02) | -6823 | -12.62 | 0 | 0.0 | 110 | 0.2 | 54067 | 31.9 | 32.45 | 35.0 | 31.7 |
| 2021-06-11 | 10.79 (+0.68) | 0.05 (0.0) | 0.24 (-0.02) | 3231 | 5.96 | 23 | 0.04 | -152 | -0.28 | 54220 | 32.2 | 34.45 | 34.85 | 31.05 |
| 2021-06-04 | 10.11 (+0.42) | 0.05 (0.0) | 0.26 (0.0) | 1901 | 1.42 | 0 | 0.0 | 24 | 0.02 | 133669 | 33.5 | 31.3 | 35.8 | 31.1 |
| 2021-05-28 | 9.69 (-0.65) | 0.05 (0.0) | 0.26 (+0.04) | -3719 | -5.4 | 1 | 0.0 | 201 | 0.29 | 68926 | 30.35 | 27.25 | 31.05 | 27.25 |
| 2021-05-21 | 10.34 (-0.18) | 0.05 (0.0) | 0.22 (+0.02) | 304 | 0.57 | 1 | 0.0 | 145 | 0.27 | 53716 | 27.85 | 23.6 | 28.0 | 23.6 |
| 2021-05-14 | 10.52 (+1.46) | 0.05 (-0.73) | 0.2 (-0.04) | 8881 | 8.36 | -4269 | -4.02 | -254 | -0.24 | 106222 | 26.0 | 30.75 | 33.45 | 25.0 |
| 2021-05-07 | 9.06 (-0.04) | 0.78 (+0.3) | 0.24 (-0.14) | -690 | -0.36 | 1739 | 0.92 | -804 | -0.42 | 189371 | 29.95 | 35.5 | 36.65 | 28.9 |
| 2021-04-29 | 9.1 (-0.51) | 0.48 (+0.45) | 0.38 (+0.15) | -3298 | -2.92 | 2658 | 2.35 | 862 | 0.76 | 113010 | 35.0 | 29.7 | 35.85 | 29.45 |
| 2021-04-23 | 9.61 (-1.72) | 0.03 (-0.44) | 0.23 (-0.11) | -11443 | -7.05 | -2580 | -1.59 | -592 | -0.36 | 162247 | 29.75 | 32.8 | 34.65 | 29.2 |
| 2021-04-16 | 11.33 (+0.46) | 0.47 (+0.44) | 0.34 (+0.01) | 1814 | 1.44 | 2580 | 2.05 | 41 | 0.03 | 125828 | 31.75 | 26.3 | 31.75 | 26.05 |
| 2021-04-09 | 10.87 (0.0) | 0.03 (0.0) | 0.33 (+0.1) | 91 | 0.29 | 0 | 0.0 | 589 | 1.85 | 31873 | 25.75 | 24.85 | 25.95 | 24.8 |
| 2021-04-01 | 10.87 (+0.41) | 0.03 (0.0) | 0.23 (-0.1) | 2353 | 11.47 | 0 | 0.0 | -578 | -2.82 | 20508 | 24.5 | 24.45 | 24.9 | 24.1 |
| 2021-03-26 | 10.46 (+1.6) | 0.03 (0.0) | 0.33 (+0.11) | 9646 | 21.44 | 4 | 0.01 | 622 | 1.38 | 44986 | 24.45 | 23.2 | 24.6 | 23.05 |
| 2021-03-19 | 8.86 (+0.31) | 0.03 (0.0) | 0.22 (+0.05) | 2262 | 5.8 | 3 | 0.01 | 297 | 0.76 | 39023 | 23.1 | 23.8 | 23.8 | 22.45 |
| 2021-03-12 | 8.55 (+0.76) | 0.03 (0.0) | 0.17 (+0.04) | 3958 | 5.29 | 1 | 0.0 | 210 | 0.28 | 74878 | 23.75 | 23.4 | 25.2 | 23.25 |
| 2021-03-05 | 7.79 (+0.05) | 0.03 (0.0) | 0.13 (-0.01) | 805 | 7.03 | 7 | 0.06 | -15 | -0.13 | 11458 | 22.6 | 22.6 | 23.1 | 21.9 |
| 2021-02-26 | 7.74 (+1.02) | 0.03 (0.0) | 0.14 (-0.02) | 6029 | 28.4 | 5 | 0.02 | -159 | -0.75 | 21227 | 22.55 | 21.55 | 22.9 | 21.5 |
| 2021-02-19 | 6.72 (+0.19) | 0.03 (0.0) | 0.16 (+0.03) | 1163 | 8.81 | 1 | 0.01 | 179 | 1.36 | 13196 | 21.4 | 20.65 | 21.9 | 20.3 |
| 2021-02-05 | 6.53 (+0.31) | 0.03 (0.0) | 0.13 (-0.01) | 1659 | 13.55 | 0 | 0.0 | -44 | -0.36 | 12245 | 20.1 | 19.05 | 20.65 | 18.95 |
| 2021-01-29 | 6.22 (-0.41) | 0.03 (+0.01) | 0.14 (-0.04) | -2460 | -28.69 | 3 | 0.03 | -217 | -2.53 | 8574 | 18.85 | 18.85 | 19.5 | 18.5 |
| 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 | |||
| 2021-01-22 | 6.63 (-0.34) | 0.02 (0.0) | 0.18 (-0.04) | -2574 | -18.2 | 0 | 0.0 | -245 | -1.73 | 14144 | 18.8 | 20.05 | 20.05 | 18.65 |
| 2021-01-15 | 6.97 (-0.38) | 0.02 (0.0) | 0.22 (-0.04) | -2431 | -12.57 | 2 | 0.01 | -242 | -1.25 | 19341 | 20.3 | 22.15 | 22.35 | 20.25 |
| 2021-01-08 | 7.35 (+0.24) | 0.02 (0.0) | 0.26 (+0.05) | 1382 | 4.06 | 0 | 0.0 | 318 | 0.93 | 34062 | 22.0 | 21.7 | 22.25 | 21.15 |
| 2020-12-31 | 7.11 (+0.24) | 0.02 (-0.01) | 0.21 (+0.02) | 1760 | 8.53 | 0 | 0.0 | 97 | 0.47 | 20640 | 21.5 | 21.2 | 21.6 | 20.9 |
| 2020-12-25 | 6.87 (+1.3) | 0.03 (0.0) | 0.19 (+0.04) | 7362 | 9.85 | 1 | 0.0 | 205 | 0.27 | 74768 | 21.2 | 19.4 | 22.0 | 19.3 |
| 2020-12-18 | 5.57 (+0.12) | 0.03 (0.0) | 0.15 (0.0) | 967 | 14.05 | 0 | 0.0 | 5 | 0.07 | 6883 | 19.4 | 19.35 | 20.0 | 19.3 |
| 2020-12-11 | 5.45 (-0.19) | 0.03 (+0.01) | 0.15 (-0.02) | -1167 | -15.08 | 2 | 0.03 | -122 | -1.58 | 7738 | 19.3 | 19.6 | 19.75 | 19.2 |
| 2020-12-04 | 5.64 (-0.07) | 0.02 (0.0) | 0.17 (+0.01) | -183 | -2.04 | 0 | 0.0 | 109 | 1.21 | 8977 | 19.4 | 19.55 | 19.85 | 19.05 |
| 2020-11-27 | 5.71 (-0.03) | 0.02 (0.0) | 0.16 (+0.01) | -272 | -2.92 | 1 | 0.01 | 46 | 0.49 | 9303 | 19.45 | 19.2 | 19.75 | 19.2 |
| 2020-11-20 | 5.74 (-0.56) | 0.02 (0.0) | 0.15 (-0.02) | -3209 | -27.89 | 0 | 0.0 | -122 | -1.06 | 11507 | 19.1 | 19.75 | 19.8 | 18.75 |
| 2020-11-13 | 6.3 (+1.28) | 0.02 (0.0) | 0.17 (+0.07) | 8081 | 29.42 | 0 | 0.0 | 399 | 1.45 | 27465 | 19.7 | 18.95 | 20.6 | 18.95 |
| 2020-11-06 | 5.02 (+0.39) | 0.02 (0.0) | 0.1 (+0.04) | 3261 | 18.88 | 0 | 0.0 | 219 | 1.27 | 17268 | 18.85 | 19.0 | 19.65 | 18.7 |
| 2020-10-30 | 4.63 (+0.13) | 0.02 (0.0) | 0.06 (+0.03) | 579 | 3.21 | 0 | 0.0 | 174 | 0.97 | 18012 | 19.0 | 18.7 | 19.5 | 18.5 |
| 2020-10-23 | 4.5 (+0.32) | 0.02 (0.0) | 0.03 (-0.03) | 1812 | 18.09 | 0 | 0.0 | -151 | -1.51 | 10014 | 18.55 | 18.0 | 18.75 | 17.95 |
| 2020-10-16 | 4.18 (-0.17) | 0.02 (0.0) | 0.06 (+0.01) | -250 | -2.58 | 0 | 0.0 | 21 | 0.22 | 9695 | 18.0 | 18.1 | 18.6 | 17.7 |
| 2020-10-08 | 4.35 (+0.02) | 0.02 (0.0) | 0.05 (-0.01) | -169 | -3.41 | 1 | 0.02 | -31 | -0.63 | 4954 | 18.1 | 17.85 | 18.25 | 17.65 |
| 2020-09-30 | 4.33 (+0.13) | 0.02 (0.0) | 0.06 (-0.02) | 535 | 9.23 | 0 | 0.0 | -95 | -1.64 | 5799 | 17.7 | 17.6 | 18.2 | 17.45 |
| 2020-09-25 | 4.2 (-0.75) | 0.02 (0.0) | 0.08 (-0.13) | -5391 | -15.65 | -1 | -0.0 | -791 | -2.3 | 34453 | 17.35 | 20.4 | 20.5 | 17.1 |
| 2020-09-18 | 4.95 (-0.88) | 0.02 (0.0) | 0.21 (+0.04) | -6524 | -11.64 | 0 | 0.0 | 228 | 0.41 | 56064 | 20.4 | 19.15 | 21.5 | 18.4 |
| 2020-09-11 | 5.83 (-0.54) | 0.02 (0.0) | 0.17 (+0.09) | -3909 | -9.39 | 0 | 0.0 | 567 | 1.36 | 41622 | 19.15 | 18.5 | 20.15 | 18.5 |
| 2020-09-04 | 6.37 (-0.08) | 0.02 (0.0) | 0.08 (+0.02) | -472 | -6.45 | -20 | -0.27 | 106 | 1.45 | 7322 | 18.3 | 18.25 | 18.7 | 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 | |||
| 2020-08-28 | 6.45 (-0.09) | 0.02 (0.0) | 0.06 (+0.02) | -622 | -7.2 | 1 | 0.01 | 113 | 1.31 | 8637 | 18.3 | 17.85 | 18.75 | 17.5 |
| 2020-08-21 | 6.54 (-0.39) | 0.02 (-0.01) | 0.04 (+0.03) | -1307 | -10.19 | 0 | 0.0 | 147 | 1.15 | 12832 | 17.9 | 17.75 | 19.0 | 17.35 |
| 2020-08-14 | 6.93 (-0.14) | 0.03 (0.0) | 0.01 (+0.01) | -783 | -18.5 | 0 | 0.0 | -117 | -2.76 | 4233 | 17.65 | 17.0 | 17.8 | 17.0 |
| 2020-08-07 | 7.07 (-0.18) | 0.03 (0.0) | 0.0 (0.0) | -960 | -24.1 | 0 | 0.0 | -49 | -1.23 | 3983 | 17.0 | 17.2 | 17.2 | 16.8 |
| 2020-07-31 | 7.25 (-0.23) | 0.03 (0.0) | 0.0 (0.0) | -1381 | -18.47 | -2 | -0.03 | -274 | -3.66 | 7479 | 17.15 | 17.95 | 18.0 | 16.75 |
| 2020-07-24 | 7.48 (-0.11) | 0.03 (0.0) | 0.0 (0.0) | 1116 | 8.67 | -8 | -0.06 | 6 | 0.05 | 12866 | 17.95 | 19.45 | 19.6 | 17.7 |
| 2020-07-17 | 7.59 (+0.24) | 0.03 (+0.02) | 0.0 (0.0) | 1323 | 13.12 | 110 | 1.09 | -120 | -1.19 | 10080 | 19.45 | 19.35 | 20.0 | 19.35 |
| 2020-07-10 | 7.35 (+0.12) | 0.01 (0.0) | 0.0 (0.0) | 795 | 8.47 | 0 | 0.0 | 21 | 0.22 | 9384 | 19.35 | 19.3 | 20.0 | 19.3 |
| 2020-07-03 | 7.23 (+0.08) | 0.01 (0.0) | 0.0 (0.0) | 475 | 7.04 | 9 | 0.13 | -23 | -0.34 | 6744 | 19.25 | 19.3 | 19.6 | 19.05 |
| 2020-06-24 | 7.15 (-0.35) | 0.01 (0.0) | 0.0 (0.0) | -2258 | -14.08 | 0 | 0.0 | -9 | -0.06 | 16038 | 18.95 | 20.55 | 20.75 | 18.9 |
| 2020-06-19 | 7.5 (-0.1) | 0.01 (0.0) | 0.0 (-0.06) | -472 | -2.81 | 0 | 0.0 | -603 | -3.59 | 16793 | 19.1 | 18.5 | 19.8 | 18.25 |
| 2020-06-12 | 7.6 (+0.28) | 0.01 (0.0) | 0.06 (+0.02) | 1623 | 8.06 | -4 | -0.02 | 122 | 0.61 | 20133 | 18.35 | 18.7 | 19.2 | 17.8 |
| 2020-06-05 | 7.32 (+0.05) | 0.01 (0.0) | 0.04 (-0.03) | -123 | -0.82 | 10 | 0.07 | -180 | -1.2 | 15061 | 18.6 | 17.7 | 18.7 | 17.55 |
| 2020-05-29 | 7.27 (-0.02) | 0.01 (0.0) | 0.07 (0.0) | -106 | -1.71 | 0 | 0.0 | 1 | 0.02 | 6183 | 17.45 | 17.5 | 17.7 | 17.25 |
| 2020-05-22 | 7.29 (-0.4) | 0.01 (0.0) | 0.07 (+0.07) | -2217 | -16.26 | 0 | 0.0 | 391 | 2.87 | 13635 | 17.4 | 17.0 | 17.85 | 16.9 |
| 2020-05-15 | 7.69 (+0.28) | 0.01 (0.0) | 0.0 (0.0) | 1522 | 13.77 | 0 | 0.0 | -24 | -0.22 | 11054 | 17.0 | 17.2 | 17.35 | 16.6 |
| 2020-05-08 | 7.41 (+0.27) | 0.01 (0.0) | 0.0 (-0.01) | 1691 | 9.64 | 0 | 0.0 | -138 | -0.79 | 17542 | 17.2 | 17.0 | 18.1 | 16.75 |
| 2020-04-30 | 7.14 (+0.49) | 0.01 (0.0) | 0.01 (+0.01) | 2765 | 20.05 | 0 | 0.0 | 18 | 0.13 | 13792 | 17.2 | 15.9 | 17.2 | 15.8 |
| 2020-04-24 | 6.65 (+0.03) | 0.01 (+0.01) | 0.0 (-0.01) | -22 | -0.22 | 38 | 0.38 | -53 | -0.53 | 9962 | 15.7 | 15.15 | 16.0 | 14.45 |
| 2020-04-17 | 6.62 (+0.16) | 0.0 (0.0) | 0.01 (-0.01) | 1019 | 11.04 | 0 | 0.0 | -13 | -0.14 | 9231 | 15.1 | 14.95 | 15.35 | 14.9 |
| 2020-04-10 | 6.46 (+0.18) | 0.0 (0.0) | 0.02 (+0.01) | 1011 | 13.48 | 0 | 0.0 | 50 | 0.67 | 7498 | 14.9 | 14.0 | 14.95 | 13.9 |
| 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 | |||
| 2020-04-01 | 6.28 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 321 | 7.92 | 0 | 0.0 | 1 | 0.02 | 4052 | 13.95 | 13.6 | 14.1 | 13.5 |
| 2020-03-27 | 6.21 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 14 | 0.22 | 0 | 0.0 | 3 | 0.05 | 6273 | 13.65 | 12.6 | 13.95 | 12.6 |
| 2020-03-20 | 6.2 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -470 | -4.71 | 0 | 0.0 | -14 | -0.14 | 9985 | 16.35 | 14.2 | 16.5 | 12.25 |
| 2020-03-13 | 6.25 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | -306 | -2.69 | 0 | 0.0 | -21 | -0.18 | 11381 | 14.0 | 14.85 | 15.15 | 13.45 |
| 2020-03-06 | 6.24 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 153 | 2.3 | 0 | 0.0 | 5 | 0.08 | 6651 | 15.0 | 13.9 | 15.15 | 13.65 |
| 2020-02-27 | 6.21 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -115 | -4.02 | 0 | 0.0 | -8 | -0.28 | 2862 | 14.0 | 14.3 | 14.65 | 13.95 |
| 2020-02-21 | 6.23 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -232 | -13.0 | 0 | 0.0 | 2 | 0.11 | 1785 | 14.45 | 14.35 | 14.55 | 14.15 |
| 2020-02-14 | 6.26 (-0.08) | 0.0 (0.0) | 0.01 (0.0) | -482 | -17.69 | 0 | 0.0 | -1 | -0.04 | 2724 | 14.35 | 14.1 | 14.6 | 13.9 |
| 2020-02-07 | 6.34 (-0.02) | 0.0 (0.0) | 0.01 (-0.05) | -102 | -1.69 | 0 | 0.0 | -255 | -4.23 | 6026 | 14.2 | 14.2 | 15.4 | 14.1 |
| 2020-01-31 | 6.36 (0.0) | 0.0 (0.0) | 0.06 (-0.01) | 21 | 0.8 | 0 | 0.0 | -70 | -2.65 | 2639 | 14.75 | 15.3 | 15.3 | 14.55 |
| 2020-01-20 | 6.36 (0.0) | 0.0 (-0.01) | 0.07 (0.0) | 3 | 1.1 | -34 | -12.5 | 0 | 0.0 | 272 | 15.65 | 15.7 | 15.75 | 15.65 |
| 2020-01-17 | 6.36 (-0.02) | 0.01 (0.0) | 0.07 (0.0) | -159 | -9.52 | -34 | -2.04 | -7 | -0.42 | 1670 | 15.65 | 15.7 | 15.9 | 15.6 |
| 2020-01-10 | 6.38 (-0.11) | 0.01 (0.0) | 0.07 (-0.03) | -266 | -12.99 | 0 | 0.0 | -140 | -6.84 | 2047 | 15.5 | 16.0 | 16.0 | 15.4 |
| 2020-01-03 | 6.49 (+0.04) | 0.01 (0.0) | 0.1 (0.0) | 246 | 17.47 | 0 | 0.0 | -4 | -0.28 | 1408 | 16.0 | 18.9 | 19.1 | 15.8 |
| 2019-12-31 | 6.45 (-0.06) | 0.01 (0.0) | 0.1 (0.0) | 19 | 2.4 | 0 | 0.0 | 0 | 0.0 | 792 | 15.8 | 15.95 | 16.0 | 15.75 |
| 2019-12-27 | 6.51 (-0.01) | 0.01 (0.0) | 0.1 (0.0) | -11 | -0.57 | 0 | 0.0 | 0 | 0.0 | 1927 | 15.95 | 15.95 | 16.05 | 15.8 |
| 2019-12-20 | 6.52 (+0.02) | 0.01 (0.0) | 0.1 (0.0) | 82 | 2.11 | 0 | 0.0 | 3 | 0.08 | 3883 | 15.95 | 16.0 | 16.3 | 15.9 |
| 2019-12-13 | 6.5 (-0.1) | 0.01 (0.0) | 0.1 (+0.01) | -541 | -8.83 | -1 | -0.02 | 43 | 0.7 | 6124 | 16.05 | 15.35 | 16.05 | 15.25 |
| 2019-12-06 | 6.6 (-0.11) | 0.01 (0.0) | 0.09 (-0.02) | -646 | -23.53 | 0 | 0.0 | -87 | -3.17 | 2746 | 15.25 | 15.7 | 15.7 | 15.2 |
| 2019-11-29 | 6.71 (-0.01) | 0.01 (0.0) | 0.11 (0.0) | -166 | -10.61 | 0 | 0.0 | 1 | 0.06 | 1564 | 15.7 | 15.7 | 15.8 | 15.55 |
| 2019-11-22 | 6.72 (-0.05) | 0.01 (0.0) | 0.11 (-0.05) | -254 | -11.41 | 0 | 0.0 | -302 | -13.56 | 2227 | 15.6 | 15.6 | 15.8 | 15.5 |
| 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 | |||
| 2019-11-15 | 6.77 (+0.03) | 0.01 (0.0) | 0.16 (0.0) | 195 | 3.26 | 0 | 0.0 | 11 | 0.18 | 5974 | 15.6 | 16.3 | 16.3 | 15.35 |
| 2019-11-08 | 6.74 (+0.1) | 0.01 (0.0) | 0.16 (+0.15) | 279 | 2.48 | 0 | 0.0 | 825 | 7.33 | 11262 | 16.3 | 15.6 | 16.4 | 15.6 |
| 2019-11-01 | 6.64 (0.0) | 0.01 (0.0) | 0.01 (-0.02) | -33 | -1.14 | 0 | 0.0 | -105 | -3.64 | 2884 | 15.6 | 15.45 | 15.65 | 15.25 |
| 2019-10-25 | 6.64 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | 49 | 1.39 | 0 | 0.0 | -12 | -0.34 | 3531 | 15.45 | 15.0 | 15.5 | 15.0 |
| 2019-10-18 | 6.63 (+0.09) | 0.01 (0.0) | 0.03 (-0.01) | 511 | 20.31 | 0 | 0.0 | -54 | -2.15 | 2516 | 15.1 | 14.7 | 15.25 | 14.65 |
| 2019-10-09 | 6.54 (+0.05) | 0.01 (0.0) | 0.04 (+0.01) | 268 | 15.61 | 0 | 0.0 | 48 | 2.8 | 1717 | 14.6 | 14.65 | 14.75 | 14.4 |
| 2019-10-04 | 6.49 (-0.01) | 0.01 (0.0) | 0.03 (0.0) | -27 | -1.28 | 0 | 0.0 | -4 | -0.19 | 2107 | 14.55 | 14.95 | 15.0 | 14.5 |
| 2019-09-27 | 6.5 (-0.01) | 0.01 (+0.01) | 0.03 (0.0) | -22 | -1.0 | 69 | 3.14 | 9 | 0.41 | 2194 | 14.95 | 15.15 | 15.2 | 14.9 |
| 2019-09-20 | 6.51 (+0.02) | 0.0 (0.0) | 0.03 (-0.16) | 118 | 1.82 | 0 | 0.0 | -908 | -14.01 | 6480 | 15.15 | 15.4 | 15.9 | 15.0 |
| 2019-09-12 | 6.49 (+0.05) | 0.0 (0.0) | 0.19 (-0.03) | 274 | 10.54 | 0 | 0.0 | -159 | -6.12 | 2599 | 15.1 | 15.4 | 15.45 | 14.9 |
| 2019-09-06 | 6.44 (+0.03) | 0.0 (0.0) | 0.22 (+0.01) | 143 | 4.94 | 0 | 0.0 | 61 | 2.11 | 2893 | 15.4 | 15.25 | 15.7 | 15.25 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 → | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 6.38 (+0.01) | 0.31 (-0.05) | 0.32 (0.0) | -180 | -1.15 | -96 | -0.61 | -21 | -0.13 | 15697 | 19.1 | 19.2 | 19.9 | 18.5 |
| 2024-03-29 | 6.37 (-0.34) | 0.36 (-0.06) | 0.32 (-0.13) | -1754 | -7.56 | -346 | -1.49 | -743 | -3.2 | 23195 | 19.2 | 22.0 | 22.0 | 19.05 |
| 2024-02-29 | 6.71 (+0.01) | 0.42 (-0.05) | 0.45 (+0.03) | 660 | 7.9 | -335 | -4.01 | 129 | 1.54 | 8353 | 22.05 | 22.3 | 22.6 | 21.4 |
| 2024-01-31 | 6.7 (-0.35) | 0.47 (+0.02) | 0.42 (0.0) | -2826 | -19.02 | -52 | -0.35 | 14 | 0.09 | 14859 | 22.25 | 23.5 | 23.9 | 21.9 |
| 2023-12-29 | 7.05 (-0.06) | 0.45 (-0.04) | 0.42 (-0.01) | -524 | -2.79 | -235 | -1.25 | -62 | -0.33 | 18814 | 23.4 | 24.0 | 24.65 | 23.2 |
| 2023-11-30 | 7.11 (+0.02) | 0.49 (+0.06) | 0.43 (0.0) | -452 | -2.88 | 327 | 2.09 | 3 | 0.02 | 15673 | 23.9 | 23.8 | 24.75 | 23.25 |
| 2023-10-31 | 7.09 (+0.01) | 0.43 (-0.02) | 0.43 (-0.03) | 157 | 1.82 | 78 | 0.9 | -163 | -1.89 | 8646 | 23.55 | 24.5 | 24.65 | 23.15 |
| 2023-09-28 | 7.08 (-0.19) | 0.45 (+0.29) | 0.46 (-0.01) | -1357 | -8.03 | 1709 | 10.11 | -51 | -0.3 | 16896 | 24.45 | 25.35 | 26.2 | 24.45 |
| 2023-08-31 | 7.27 (+0.03) | 0.16 (+0.15) | 0.47 (+0.08) | -2204 | -7.39 | 911 | 3.05 | 439 | 1.47 | 29836 | 25.3 | 26.05 | 27.1 | 23.0 |
| 2023-07-31 | 7.24 (-0.72) | 0.01 (+0.01) | 0.39 (+0.04) | -2567 | -10.4 | -241 | -0.98 | 266 | 1.08 | 24682 | 25.9 | 26.85 | 27.35 | 25.45 |
| 2023-06-30 | 7.96 (-0.35) | 0.0 (0.0) | 0.35 (+0.01) | -2310 | -11.4 | -1 | -0.0 | 59 | 0.29 | 20261 | 26.5 | 25.9 | 27.35 | 25.75 |
| 2023-05-31 | 8.31 (-1.13) | 0.0 (-0.01) | 0.34 (+0.11) | -7630 | -27.74 | -149 | -0.54 | 623 | 2.27 | 27502 | 25.8 | 27.6 | 27.65 | 25.4 |
| 2023-04-28 | 9.44 (-1.13) | 0.01 (-0.09) | 0.23 (+0.01) | -7896 | -16.51 | -505 | -1.06 | 55 | 0.11 | 47831 | 27.55 | 29.15 | 30.4 | 27.1 |
| 2023-03-31 | 10.57 (+0.51) | 0.1 (-0.46) | 0.22 (-0.07) | 3430 | 12.68 | -2468 | -9.12 | -370 | -1.37 | 27059 | 28.85 | 29.0 | 29.45 | 28.05 |
| 2023-02-24 | 10.06 (+0.34) | 0.56 (-0.13) | 0.29 (-0.05) | 2914 | 12.08 | -775 | -3.21 | -303 | -1.26 | 24130 | 29.05 | 29.25 | 29.65 | 27.7 |
| 2023-01-31 | 9.72 (+0.74) | 0.69 (-0.08) | 0.34 (+0.04) | 4649 | 18.11 | -512 | -1.99 | 202 | 0.79 | 25672 | 29.2 | 28.35 | 29.95 | 27.9 |
| 2022-12-30 | 8.98 (-0.14) | 0.77 (+0.31) | 0.3 (-0.04) | -35 | -0.07 | 1801 | 3.74 | -226 | -0.47 | 48102 | 28.2 | 29.05 | 29.3 | 27.0 |
| 2022-11-30 | 9.12 (+0.7) | 0.46 (+0.17) | 0.34 (+0.02) | 5485 | 18.84 | 1043 | 3.58 | 111 | 0.38 | 29112 | 28.7 | 24.75 | 29.0 | 24.55 |
| 2022-10-31 | 8.42 (-0.17) | 0.29 (+0.06) | 0.32 (-0.04) | -2536 | -8.51 | 535 | 1.79 | -229 | -0.77 | 29813 | 24.85 | 27.8 | 28.6 | 23.35 |
| 2022-09-30 | 8.59 (+1.22) | 0.23 (-0.03) | 0.36 (-0.08) | 6439 | 12.83 | -177 | -0.35 | -448 | -0.89 | 50186 | 28.35 | 27.25 | 29.8 | 26.05 |
| 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 | |||
| 2022-08-31 | 7.37 (+1.12) | 0.26 (+0.07) | 0.44 (+0.04) | 5080 | 12.63 | 414 | 1.03 | 213 | 0.53 | 40233 | 27.45 | 26.0 | 28.65 | 24.15 |
| 2022-07-29 | 6.25 (-1.09) | 0.19 (+0.03) | 0.4 (-0.04) | -4628 | -8.95 | 159 | 0.31 | -239 | -0.46 | 51693 | 25.85 | 28.15 | 30.3 | 25.6 |
| 2022-06-30 | 7.34 (-0.28) | 0.16 (-0.58) | 0.44 (+0.06) | -196 | -0.47 | -3855 | -9.19 | 391 | 0.93 | 41962 | 28.2 | 29.5 | 30.85 | 28.15 |
| 2022-05-31 | 7.62 (+0.19) | 0.74 (-1.55) | 0.38 (-0.15) | 2204 | 2.66 | -9200 | -11.11 | -918 | -1.11 | 82800 | 29.55 | 36.3 | 36.8 | 27.2 |
| 2022-04-29 | 7.43 (+0.06) | 2.29 (-0.02) | 0.53 (-0.14) | -2381 | -4.94 | -92 | -0.19 | -834 | -1.73 | 48175 | 36.6 | 37.4 | 37.55 | 34.65 |
| 2022-03-31 | 7.37 (-1.01) | 2.31 (+1.74) | 0.67 (+0.35) | -2533 | -1.1 | 1847 | 0.8 | 2105 | 0.92 | 229956 | 37.7 | 37.3 | 40.45 | 35.1 |
| 2022-02-25 | 8.38 (+0.12) | 0.57 (0.0) | 0.32 (+0.06) | 2653 | 3.55 | 0 | 0.0 | 320 | 0.43 | 74657 | 36.6 | 35.75 | 38.1 | 35.55 |
| 2022-01-26 | 8.26 (-1.26) | 0.57 (+0.34) | 0.26 (-0.04) | -9978 | -7.59 | 2043 | 1.55 | -225 | -0.17 | 131463 | 35.1 | 36.9 | 39.25 | 34.2 |
| 2021-12-30 | 9.52 (-0.75) | 0.23 (+0.12) | 0.3 (-0.07) | -2269 | -2.11 | 677 | 0.63 | -411 | -0.38 | 107499 | 36.65 | 36.5 | 38.9 | 35.9 |
| 2021-11-30 | 10.27 (-2.35) | 0.11 (-1.39) | 0.37 (-0.04) | -14508 | -5.25 | -8862 | -3.21 | -226 | -0.08 | 276104 | 36.5 | 39.2 | 42.5 | 35.8 |
| 2021-10-29 | 12.62 (+0.98) | 1.5 (-2.9) | 0.41 (-0.34) | 1639 | 0.2 | -16763 | -2.07 | -1952 | -0.24 | 810827 | 45.0 | 46.2 | 51.2 | 38.4 |
| 2021-09-30 | 11.64 (+0.69) | 4.4 (+4.4) | 0.75 (+0.32) | 1101 | 0.12 | 35130 | 3.72 | 1892 | 0.2 | 944770 | 45.95 | 37.6 | 52.6 | 35.0 |
| 2021-08-31 | 10.95 (+2.07) | 0.0 (0.0) | 0.43 (0.0) | 12929 | 9.94 | 0 | 0.0 | -3 | -0.0 | 130020 | 37.65 | 35.95 | 38.35 | 33.05 |
| 2021-07-30 | 8.88 (-2.26) | 0.0 (-0.14) | 0.43 (-0.09) | -12161 | -2.65 | -811 | -0.18 | -540 | -0.12 | 458322 | 35.5 | 37.5 | 42.35 | 34.0 |
| 2021-06-30 | 11.14 (+1.66) | 0.14 (+0.09) | 0.52 (+0.25) | 8699 | 2.57 | 532 | 0.16 | 1470 | 0.43 | 338171 | 35.0 | 31.55 | 35.8 | 30.5 |
| 2021-05-31 | 9.48 (+0.38) | 0.05 (-0.43) | 0.27 (-0.11) | 3555 | 0.8 | -2528 | -0.57 | -667 | -0.15 | 443575 | 31.95 | 35.5 | 36.65 | 23.6 |
| 2021-04-29 | 9.1 (-1.83) | 0.48 (+0.45) | 0.38 (+0.14) | -13192 | -3.01 | 2658 | 0.61 | 840 | 0.19 | 438028 | 35.0 | 24.75 | 35.85 | 24.2 |
| 2021-03-31 | 10.93 (+3.19) | 0.03 (0.0) | 0.24 (+0.1) | 19380 | 10.43 | 15 | 0.01 | 596 | 0.32 | 185787 | 24.6 | 22.6 | 25.2 | 21.9 |
| 2021-02-26 | 7.74 (+1.52) | 0.03 (0.0) | 0.14 (0.0) | 8851 | 18.97 | 6 | 0.01 | -24 | -0.05 | 46669 | 22.55 | 19.05 | 22.9 | 18.95 |
| 2021-01-29 | 6.22 (-0.89) | 0.03 (+0.01) | 0.14 (-0.07) | -6083 | -7.99 | 5 | 0.01 | -386 | -0.51 | 76123 | 18.85 | 21.7 | 22.35 | 18.5 |
| 2020-12-31 | 7.11 (+1.44) | 0.02 (0.0) | 0.21 (+0.04) | 8903 | 7.62 | 3 | 0.0 | 218 | 0.19 | 116777 | 21.5 | 19.6 | 22.0 | 19.05 |
| 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 | |||
| 2020-11-30 | 5.67 (+1.04) | 0.02 (0.0) | 0.17 (+0.11) | 7697 | 11.36 | 1 | 0.0 | 618 | 0.91 | 67775 | 19.45 | 19.0 | 20.6 | 18.7 |
| 2020-10-30 | 4.63 (+0.3) | 0.02 (0.0) | 0.06 (0.0) | 1972 | 4.62 | 1 | 0.0 | 13 | 0.03 | 42677 | 19.0 | 17.85 | 19.5 | 17.65 |
| 2020-09-30 | 4.33 (-2.13) | 0.02 (0.0) | 0.06 (-0.02) | -15850 | -11.01 | -21 | -0.01 | -111 | -0.08 | 143906 | 17.7 | 18.5 | 21.5 | 17.1 |
| 2020-08-31 | 6.46 (-0.79) | 0.02 (-0.01) | 0.08 (+0.08) | -3583 | -11.54 | 1 | 0.0 | 220 | 0.71 | 31042 | 18.5 | 17.2 | 19.0 | 16.8 |
| 2020-07-31 | 7.25 (+0.02) | 0.03 (+0.02) | 0.0 (0.0) | 1886 | 4.33 | 109 | 0.25 | -385 | -0.88 | 43551 | 17.15 | 19.25 | 20.0 | 16.75 |
| 2020-06-30 | 7.23 (-0.04) | 0.01 (0.0) | 0.0 (-0.07) | -788 | -1.11 | 6 | 0.01 | -675 | -0.95 | 71028 | 19.15 | 17.7 | 20.75 | 17.55 |
| 2020-05-29 | 7.27 (+0.13) | 0.01 (0.0) | 0.07 (+0.06) | 890 | 1.84 | 0 | 0.0 | 230 | 0.48 | 48416 | 17.45 | 17.0 | 18.1 | 16.6 |
| 2020-04-30 | 7.14 (+0.87) | 0.01 (+0.01) | 0.01 (0.0) | 4846 | 11.7 | 38 | 0.09 | 1 | 0.0 | 41426 | 17.2 | 13.9 | 17.2 | 13.75 |
| 2020-03-31 | 6.27 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | -361 | -0.97 | 0 | 0.0 | -25 | -0.07 | 37401 | 13.95 | 13.9 | 16.5 | 12.25 |
| 2020-02-27 | 6.21 (-0.15) | 0.0 (0.0) | 0.01 (-0.05) | -931 | -6.95 | 0 | 0.0 | -262 | -1.96 | 13400 | 14.0 | 14.2 | 15.4 | 13.9 |
| 2020-01-31 | 6.36 (-0.09) | 0.0 (-0.01) | 0.06 (-0.04) | -155 | -1.93 | -68 | -0.85 | -221 | -2.75 | 8038 | 14.75 | 18.9 | 19.1 | 14.55 |
| 2019-12-31 | 6.45 (-0.26) | 0.01 (0.0) | 0.1 (-0.01) | -1097 | -7.09 | -1 | -0.01 | -41 | -0.26 | 15475 | 15.8 | 15.7 | 16.3 | 15.2 |
| 2019-11-29 | 6.71 (+0.08) | 0.01 (0.0) | 0.11 (+0.1) | 114 | 0.52 | 0 | 0.0 | 535 | 2.45 | 21796 | 15.7 | 15.4 | 16.4 | 15.35 |
| 2019-10-31 | 6.63 (+0.13) | 0.01 (0.0) | 0.01 (-0.02) | 708 | 5.91 | 0 | 0.0 | -127 | -1.06 | 11987 | 15.4 | 14.95 | 15.6 | 14.4 |
| 2019-09-27 | 6.5 (+0.09) | 0.01 (+0.01) | 0.03 (-0.18) | 513 | 3.62 | 69 | 0.49 | -997 | -7.04 | 14168 | 14.95 | 15.25 | 15.9 | 14.9 |
| 2019-08-30 | 6.41 (+0.24) | 0.0 (0.0) | 0.21 (-0.05) | 672 | 3.14 | 0 | 0.0 | -269 | -1.26 | 21392 | 15.25 | 14.9 | 15.85 | 14.15 |
| 2019-07-31 | 6.17 (-0.42) | 0.0 (0.0) | 0.26 (+0.24) | 8 | 0.04 | 0 | 0.0 | 1364 | 6.85 | 19908 | 15.05 | 13.8 | 15.25 | 13.75 |
| 2019-06-28 | 6.59 (-0.05) | 0.0 (0.0) | 0.02 (+0.01) | -195 | -3.19 | 0 | 0.0 | 12 | 0.2 | 6117 | 13.75 | 14.1 | 14.2 | 13.6 |
| 2019-05-31 | 6.64 () | 0.0 () | 0.01 () | 550 | 180.92 | 0 | 0.0 | 12 | 3.95 | 304 | 14.2 | 14.25 | 14.25 | 14.1 |
