- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 15.96 (+0.08) | 0.05 (0.0) | 0.22 (-0.01) | 12901 | 38.41 | 0 | 0.0 | -128 | -0.38 | 33590 | 8.22 | 8.11 | 8.24 | 8.08 |
| 2024-04-17 | 15.88 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | -5684 | -23.48 | -4 | -0.02 | 124 | 0.51 | 24204 | 8.12 | 8.07 | 8.13 | 8.05 |
| 2024-04-16 | 15.89 (-0.18) | 0.05 (0.0) | 0.23 (0.0) | -23492 | -44.94 | -4 | -0.01 | -542 | -1.04 | 52273 | 8.05 | 8.17 | 8.18 | 8.03 |
| 2024-04-15 | 16.07 (0.0) | 0.05 (0.0) | 0.23 (0.0) | -1606 | -5.4 | 0 | 0.0 | -78 | -0.26 | 29730 | 8.19 | 8.23 | 8.26 | 8.17 |
| 2024-04-12 | 16.07 (-0.1) | 0.05 (0.0) | 0.23 (0.0) | -15570 | -45.59 | 0 | 0.0 | -834 | -2.44 | 34153 | 8.26 | 8.34 | 8.34 | 8.24 |
| 2024-04-11 | 16.17 (-0.05) | 0.05 (0.0) | 0.23 (-0.01) | -8217 | -23.62 | 0 | 0.0 | -299 | -0.86 | 34787 | 8.36 | 8.41 | 8.42 | 8.34 |
| 2024-04-10 | 16.22 (+0.01) | 0.05 (0.0) | 0.24 (+0.01) | 2664 | 2.64 | 0 | 0.0 | 854 | 0.85 | 101045 | 8.39 | 8.37 | 8.48 | 8.37 |
| 2024-04-09 | 16.21 (+0.16) | 0.05 (0.0) | 0.23 (0.0) | 25800 | 62.69 | 0 | 0.0 | -137 | -0.33 | 41157 | 8.16 | 8.04 | 8.18 | 8.04 |
| 2024-04-08 | 16.05 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | -3916 | -14.44 | -21 | -0.08 | -3 | -0.01 | 27116 | 8.03 | 8.04 | 8.06 | 8.01 |
| 2024-04-03 | 16.06 (-0.14) | 0.05 (0.0) | 0.23 (0.0) | -13997 | -43.69 | 0 | 0.0 | -10 | -0.03 | 32037 | 8.03 | 8.07 | 8.08 | 8.03 |
| 2024-04-02 | 16.2 (-0.04) | 0.05 (0.0) | 0.23 (0.0) | -9207 | -33.83 | 0 | 0.0 | -275 | -1.01 | 27215 | 8.07 | 8.1 | 8.12 | 8.06 |
| 2024-04-01 | 16.24 (+0.05) | 0.05 (0.0) | 0.23 (0.0) | 6137 | 27.66 | 0 | 0.0 | 134 | 0.6 | 22184 | 8.12 | 8.1 | 8.16 | 8.08 |
| 2024-03-29 | 16.19 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | -2007 | -11.16 | 0 | 0.0 | -43 | -0.24 | 17988 | 8.07 | 8.07 | 8.11 | 8.07 |
| 2024-03-28 | 16.2 (-0.16) | 0.05 (0.0) | 0.23 (0.0) | -30147 | -65.4 | 0 | 0.0 | 186 | 0.4 | 46095 | 8.06 | 8.13 | 8.14 | 8.05 |
| 2024-03-27 | 16.36 (0.0) | 0.05 (0.0) | 0.23 (0.0) | -2093 | -10.94 | 0 | 0.0 | -24 | -0.13 | 19135 | 8.12 | 8.1 | 8.14 | 8.09 |
| 2024-03-26 | 16.36 (-0.07) | 0.05 (0.0) | 0.23 (0.0) | 528 | 2.45 | 0 | 0.0 | 132 | 0.61 | 21524 | 8.08 | 8.1 | 8.16 | 8.08 |
| 2024-03-25 | 16.43 (-0.08) | 0.05 (0.0) | 0.23 (0.0) | -1717 | -8.73 | 0 | 0.0 | -313 | -1.59 | 19657 | 8.08 | 8.12 | 8.13 | 8.08 |
| 2024-03-22 | 16.51 (-0.1) | 0.05 (0.0) | 0.23 (0.0) | -11819 | -37.68 | 0 | 0.0 | -272 | -0.87 | 31369 | 8.13 | 8.19 | 8.19 | 8.08 |
| 2024-03-21 | 16.61 (+0.14) | 0.05 (0.0) | 0.23 (0.0) | 18130 | 40.5 | 0 | 0.0 | 708 | 1.58 | 44763 | 8.17 | 8.05 | 8.18 | 8.04 |
| 2024-03-20 | 16.47 (-0.1) | 0.05 (0.0) | 0.23 (0.0) | -20653 | -33.87 | 0 | 0.0 | 26 | 0.04 | 60970 | 8.03 | 8.13 | 8.15 | 8.03 |
| 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 | |||
| 2024-03-19 | 16.57 (-0.03) | 0.05 (0.0) | 0.23 (0.0) | -10414 | -16.28 | 0 | 0.0 | -63 | -0.1 | 63979 | 8.12 | 8.22 | 8.23 | 8.12 |
| 2024-03-18 | 16.6 (-0.03) | 0.05 (0.0) | 0.23 (0.0) | -2369 | -6.48 | 0 | 0.0 | -105 | -0.29 | 36560 | 8.25 | 8.38 | 8.38 | 8.22 |
| 2024-03-15 | 16.63 (+0.04) | 0.05 (0.0) | 0.23 (0.0) | 1998 | 3.81 | 35 | 0.07 | -60 | -0.11 | 52400 | 8.38 | 8.4 | 8.41 | 8.3 |
| 2024-03-14 | 16.59 (+0.03) | 0.05 (0.0) | 0.23 (0.0) | 4489 | 10.19 | -15 | -0.03 | 106 | 0.24 | 44061 | 8.42 | 8.32 | 8.48 | 8.32 |
| 2024-03-13 | 16.56 (+0.04) | 0.05 (0.0) | 0.23 (0.0) | 5901 | 19.14 | 0 | 0.0 | -222 | -0.72 | 30824 | 8.31 | 8.28 | 8.34 | 8.28 |
| 2024-03-12 | 16.52 (+0.05) | 0.05 (0.0) | 0.23 (0.0) | 7476 | 30.78 | 0 | 0.0 | 395 | 1.63 | 24286 | 8.31 | 8.24 | 8.32 | 8.23 |
| 2024-03-11 | 16.47 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | 1531 | 4.26 | 0 | 0.0 | 167 | 0.46 | 35923 | 8.25 | 8.18 | 8.27 | 8.16 |
| 2024-03-08 | 16.48 (+0.05) | 0.05 (0.0) | 0.23 (0.0) | 3129 | 6.51 | 0 | 0.0 | 66 | 0.14 | 48081 | 8.18 | 8.18 | 8.32 | 8.17 |
| 2024-03-07 | 16.43 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | -3979 | -11.42 | 0 | 0.0 | -126 | -0.36 | 34832 | 8.12 | 8.2 | 8.2 | 8.12 |
| 2024-03-06 | 16.44 (+0.05) | 0.05 (0.0) | 0.23 (0.0) | 5896 | 19.03 | 0 | 0.0 | -88 | -0.28 | 30984 | 8.2 | 8.11 | 8.22 | 8.1 |
| 2024-03-05 | 16.39 (-0.09) | 0.05 (0.0) | 0.23 (0.0) | -14602 | -29.49 | 0 | 0.0 | 4 | 0.01 | 49518 | 8.1 | 8.18 | 8.23 | 8.1 |
| 2024-03-04 | 16.48 (-0.04) | 0.05 (0.0) | 0.23 (0.0) | -8954 | -22.09 | 0 | 0.0 | 122 | 0.3 | 40527 | 8.18 | 8.23 | 8.23 | 8.17 |
| 2024-03-01 | 16.52 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | -5190 | -25.07 | 5 | 0.02 | -76 | -0.37 | 20705 | 8.22 | 8.3 | 8.3 | 8.22 |
| 2024-02-29 | 16.53 (0.0) | 0.05 (0.0) | 0.23 (+0.01) | -442 | -1.24 | 1 | 0.0 | 1012 | 2.85 | 35561 | 8.29 | 8.25 | 8.31 | 8.21 |
| 2024-02-27 | 16.53 (-0.06) | 0.05 (0.0) | 0.22 (0.0) | -12098 | -32.86 | 0 | 0.0 | 44 | 0.12 | 36819 | 8.25 | 8.31 | 8.34 | 8.23 |
| 2024-02-26 | 16.59 (-0.06) | 0.05 (0.0) | 0.22 (0.0) | -9439 | -40.19 | 0 | 0.0 | 731 | 3.11 | 23487 | 8.31 | 8.31 | 8.35 | 8.31 |
| 2024-02-23 | 16.65 (-0.04) | 0.05 (0.0) | 0.22 (0.0) | -8493 | -32.75 | -4 | -0.02 | -480 | -1.85 | 25930 | 8.33 | 8.4 | 8.41 | 8.32 |
| 2024-02-22 | 16.69 (0.0) | 0.05 (0.0) | 0.22 (0.0) | 127 | 0.91 | 0 | 0.0 | 154 | 1.1 | 13999 | 8.41 | 8.43 | 8.44 | 8.38 |
| 2024-02-21 | 16.69 (-0.01) | 0.05 (0.0) | 0.22 (0.0) | 394 | 2.18 | 0 | 0.0 | -251 | -1.39 | 18072 | 8.39 | 8.41 | 8.42 | 8.38 |
| 2024-02-20 | 16.7 (-0.09) | 0.05 (0.0) | 0.22 (0.0) | -4839 | -19.34 | 0 | 0.0 | 302 | 1.21 | 25022 | 8.41 | 8.46 | 8.5 | 8.39 |
| 2024-02-19 | 16.79 (+0.09) | 0.05 (0.0) | 0.22 (+0.01) | 14265 | 47.28 | 0 | 0.0 | 984 | 3.26 | 30172 | 8.47 | 8.3 | 8.47 | 8.29 |
| 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 | |||
| 2024-02-16 | 16.7 (+0.11) | 0.05 (0.0) | 0.21 (0.0) | -14965 | -34.58 | 0 | 0.0 | 624 | 1.44 | 43277 | 8.3 | 8.32 | 8.37 | 8.29 |
| 2024-02-15 | 16.59 (-0.22) | 0.05 (0.0) | 0.21 (0.0) | -9361 | -23.63 | 8 | 0.02 | 106 | 0.27 | 39609 | 8.33 | 8.42 | 8.47 | 8.33 |
| 2024-02-05 | 16.81 (+0.16) | 0.05 (0.0) | 0.21 (0.0) | -3754 | -19.17 | 0 | 0.0 | -243 | -1.24 | 19583 | 8.41 | 8.45 | 8.45 | 8.37 |
| 2024-02-02 | 16.65 (+0.01) | 0.05 (0.0) | 0.21 (0.0) | 724 | 4.65 | 0 | 0.0 | -14 | -0.09 | 15579 | 8.45 | 8.5 | 8.5 | 8.42 |
| 2024-02-01 | 16.64 (+0.06) | 0.05 (0.0) | 0.21 (0.0) | 7356 | 36.76 | 0 | 0.0 | -123 | -0.61 | 20010 | 8.48 | 8.49 | 8.5 | 8.44 |
| 2024-01-31 | 16.58 (-0.07) | 0.05 (0.0) | 0.21 (0.0) | -9275 | -34.17 | 0 | 0.0 | 290 | 1.07 | 27144 | 8.4 | 8.52 | 8.52 | 8.4 |
| 2024-01-30 | 16.65 (-0.05) | 0.05 (0.0) | 0.21 (0.0) | -6775 | -21.43 | 0 | 0.0 | -599 | -1.89 | 31616 | 8.52 | 8.65 | 8.66 | 8.51 |
| 2024-01-29 | 16.7 (+0.04) | 0.05 (0.0) | 0.21 (0.0) | 6122 | 25.61 | 0 | 0.0 | -282 | -1.18 | 23904 | 8.65 | 8.62 | 8.66 | 8.6 |
| 2024-01-26 | 16.66 (+0.08) | 0.05 (0.0) | 0.21 (0.0) | 4279 | 22.81 | 0 | 0.0 | 7 | 0.04 | 18763 | 8.62 | 8.55 | 8.63 | 8.54 |
| 2024-01-25 | 16.58 (+0.07) | 0.05 (0.0) | 0.21 (-0.01) | 4235 | 19.1 | 0 | 0.0 | -228 | -1.03 | 22174 | 8.57 | 8.51 | 8.58 | 8.51 |
| 2024-01-24 | 16.51 (+0.01) | 0.05 (0.0) | 0.22 (0.0) | -637 | -2.6 | 0 | 0.0 | -55 | -0.22 | 24467 | 8.51 | 8.49 | 8.53 | 8.46 |
| 2024-01-23 | 16.5 (-0.08) | 0.05 (0.0) | 0.22 (0.0) | -1434 | -7.45 | 0 | 0.0 | -117 | -0.61 | 19241 | 8.51 | 8.46 | 8.53 | 8.45 |
| 2024-01-22 | 16.58 (+0.02) | 0.05 (0.0) | 0.22 (0.0) | 5605 | 25.64 | 0 | 0.0 | -754 | -3.45 | 21861 | 8.46 | 8.41 | 8.48 | 8.37 |
| 2024-01-19 | 16.56 (+0.01) | 0.05 (0.0) | 0.22 (0.0) | -2698 | -6.28 | 0 | 0.0 | -288 | -0.67 | 42954 | 8.42 | 8.35 | 8.42 | 8.27 |
| 2024-01-18 | 16.55 (-0.07) | 0.05 (0.0) | 0.22 (0.0) | -13566 | -26.23 | 0 | 0.0 | 300 | 0.58 | 51720 | 8.35 | 8.4 | 8.44 | 8.32 |
| 2024-01-17 | 16.62 (-0.19) | 0.05 (0.0) | 0.22 (0.0) | -36450 | -52.37 | 0 | 0.0 | 922 | 1.32 | 69600 | 8.45 | 8.58 | 8.59 | 8.45 |
| 2024-01-16 | 16.81 (-0.17) | 0.05 (0.0) | 0.22 (0.0) | -30712 | -56.21 | -8 | -0.01 | -145 | -0.27 | 54634 | 8.6 | 8.72 | 8.72 | 8.6 |
| 2024-01-15 | 16.98 (-0.12) | 0.05 (0.0) | 0.22 (0.0) | -21463 | -33.75 | 0 | 0.0 | -736 | -1.16 | 63585 | 8.75 | 8.79 | 8.8 | 8.7 |
| 2024-01-12 | 17.1 (-0.01) | 0.05 (0.0) | 0.22 (+0.01) | -3457 | -6.82 | 0 | 0.0 | 1184 | 2.34 | 50702 | 8.92 | 8.81 | 8.92 | 8.8 |
| 2024-01-11 | 17.11 (+0.09) | 0.05 (0.0) | 0.21 (0.0) | 14186 | 44.24 | 0 | 0.0 | 507 | 1.58 | 32069 | 8.83 | 8.77 | 8.87 | 8.76 |
| 2024-01-10 | 17.02 (-0.03) | 0.05 (0.0) | 0.21 (0.0) | -4730 | -20.63 | 0 | 0.0 | 187 | 0.82 | 22929 | 8.72 | 8.8 | 8.8 | 8.71 |
| 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 | |||
| 2024-01-09 | 17.05 (-0.07) | 0.05 (0.0) | 0.21 (0.0) | -7528 | -33.26 | 0 | 0.0 | 137 | 0.61 | 22633 | 8.72 | 8.86 | 8.86 | 8.72 |
| 2024-01-08 | 17.12 (-0.02) | 0.05 (0.0) | 0.21 (0.0) | 501 | 2.03 | 0 | 0.0 | 213 | 0.86 | 24680 | 8.81 | 8.81 | 8.87 | 8.79 |
| 2024-01-05 | 17.14 (-0.01) | 0.05 (0.0) | 0.21 (0.0) | 3202 | 24.77 | 0 | 0.0 | 3 | 0.02 | 12928 | 8.75 | 8.72 | 8.79 | 8.72 |
| 2024-01-04 | 17.15 (-0.07) | 0.05 (0.0) | 0.21 (0.0) | -1314 | -8.74 | 0 | 0.0 | 30 | 0.2 | 15038 | 8.71 | 8.74 | 8.77 | 8.7 |
| 2024-01-03 | 17.22 (-0.01) | 0.05 (0.0) | 0.21 (0.0) | -4869 | -15.13 | -4 | -0.01 | -756 | -2.35 | 32179 | 8.74 | 8.8 | 8.81 | 8.7 |
| 2024-01-02 | 17.23 (+0.04) | 0.05 (0.0) | 0.21 (0.0) | 2497 | 17.97 | 0 | 0.0 | -350 | -2.52 | 13899 | 8.84 | 8.85 | 8.85 | 8.78 |
| 2023-12-29 | 17.19 (-0.01) | 0.05 (0.0) | 0.21 (-0.01) | 2085 | 9.2 | 0 | 0.0 | -984 | -4.34 | 22654 | 8.85 | 8.88 | 8.88 | 8.81 |
| 2023-12-28 | 17.2 (+0.06) | 0.05 (0.0) | 0.22 (0.0) | 10876 | 38.04 | 0 | 0.0 | -556 | -1.94 | 28593 | 8.88 | 8.89 | 8.89 | 8.82 |
| 2023-12-27 | 17.14 (+0.11) | 0.05 (0.0) | 0.22 (-0.01) | 17705 | 57.48 | 0 | 0.0 | -838 | -2.72 | 30802 | 8.87 | 8.78 | 8.87 | 8.78 |
| 2023-12-26 | 17.03 (+0.08) | 0.05 (0.0) | 0.23 (0.0) | 9818 | 35.48 | 0 | 0.0 | -198 | -0.72 | 27675 | 8.77 | 8.7 | 8.83 | 8.69 |
| 2023-12-25 | 16.95 (-0.01) | 0.05 (0.0) | 0.23 (0.0) | -1697 | -12.82 | 0 | 0.0 | -261 | -1.97 | 13241 | 8.69 | 8.7 | 8.72 | 8.68 |
| 2023-12-22 | 16.96 (+0.02) | 0.05 (0.0) | 0.23 (0.0) | 1340 | 7.84 | 0 | 0.0 | -279 | -1.63 | 17099 | 8.69 | 8.7 | 8.74 | 8.67 |
| 2023-12-21 | 16.94 (0.0) | 0.05 (0.0) | 0.23 (-0.01) | 2139 | 15.24 | -9 | -0.06 | -1171 | -8.34 | 14037 | 8.7 | 8.66 | 8.72 | 8.66 |
| 2023-12-20 | 16.94 (-0.04) | 0.05 (0.0) | 0.24 (-0.01) | -5778 | -25.05 | 0 | 0.0 | -834 | -3.62 | 23070 | 8.69 | 8.75 | 8.75 | 8.68 |
| 2023-12-19 | 16.98 (-0.05) | 0.05 (0.0) | 0.25 (-0.01) | -8090 | -30.55 | 0 | 0.0 | -2011 | -7.6 | 26477 | 8.68 | 8.76 | 8.77 | 8.67 |
| 2023-12-18 | 17.03 (-0.04) | 0.05 (0.0) | 0.26 (0.0) | -2816 | -16.04 | 0 | 0.0 | -641 | -3.65 | 17556 | 8.77 | 8.81 | 8.83 | 8.75 |
| 2023-12-15 | 17.07 (+0.06) | 0.05 (0.0) | 0.26 (-0.01) | 5674 | 12.55 | 52 | 0.12 | -228 | -0.5 | 45207 | 8.83 | 8.8 | 8.9 | 8.79 |
| 2023-12-14 | 17.01 (+0.05) | 0.05 (0.0) | 0.27 (+0.01) | 10762 | 30.8 | -30 | -0.09 | 519 | 1.49 | 34937 | 8.78 | 8.72 | 8.82 | 8.69 |
| 2023-12-13 | 16.96 (-0.07) | 0.05 (0.0) | 0.26 (0.0) | -10977 | -43.72 | 1 | 0.0 | 244 | 0.97 | 25106 | 8.66 | 8.7 | 8.7 | 8.64 |
| 2023-12-12 | 17.03 (-0.01) | 0.05 (0.0) | 0.26 (0.0) | -8358 | -28.82 | 0 | 0.0 | -169 | -0.58 | 28996 | 8.68 | 8.75 | 8.75 | 8.63 |
| 2023-12-11 | 17.04 (-0.12) | 0.05 (0.0) | 0.26 (-0.01) | -16910 | -30.77 | 0 | 0.0 | -1279 | -2.33 | 54950 | 8.71 | 8.75 | 8.76 | 8.56 |
| 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 | 17.16 (-0.01) | 0.05 (0.0) | 0.27 (0.0) | -6667 | -24.73 | 0 | 0.0 | -218 | -0.81 | 26964 | 8.84 | 8.83 | 8.85 | 8.8 |
| 2023-12-07 | 17.17 (-0.07) | 0.05 (0.0) | 0.27 (0.0) | -8003 | -40.19 | 0 | 0.0 | -90 | -0.45 | 19912 | 8.83 | 8.88 | 8.88 | 8.82 |
| 2023-12-06 | 17.24 (-0.01) | 0.05 (0.0) | 0.27 (-0.01) | -7640 | -33.28 | 0 | 0.0 | -957 | -4.17 | 22959 | 8.86 | 8.89 | 8.92 | 8.86 |
| 2023-12-05 | 17.25 (-0.08) | 0.05 (0.0) | 0.28 (0.0) | -13686 | -52.95 | 0 | 0.0 | -481 | -1.86 | 25849 | 8.88 | 8.95 | 8.96 | 8.84 |
| 2023-12-04 | 17.33 (+0.01) | 0.05 (0.0) | 0.28 (0.0) | 1080 | 6.29 | 0 | 0.0 | 217 | 1.26 | 17173 | 8.95 | 8.95 | 8.99 | 8.93 |
| 2023-12-01 | 17.32 (-0.07) | 0.05 (0.0) | 0.28 (0.0) | -11688 | -33.26 | 0 | 0.0 | -443 | -1.26 | 35144 | 8.94 | 9.02 | 9.03 | 8.93 |
| 2023-11-30 | 17.39 (0.0) | 0.05 (0.0) | 0.28 (-0.01) | -1088 | -2.94 | -4 | -0.01 | -403 | -1.09 | 37034 | 9.01 | 9.03 | 9.04 | 9.0 |
| 2023-11-29 | 17.39 (-0.01) | 0.05 (0.0) | 0.29 (0.0) | -1500 | -6.71 | 0 | 0.0 | -10 | -0.04 | 22364 | 9.02 | 9.06 | 9.1 | 9.01 |
| 2023-11-28 | 17.4 (+0.03) | 0.05 (0.0) | 0.29 (+0.01) | 3443 | 17.31 | 0 | 0.0 | 485 | 2.44 | 19889 | 9.05 | 9.07 | 9.09 | 9.02 |
| 2023-11-27 | 17.37 (+0.01) | 0.05 (0.0) | 0.28 (0.0) | 1245 | 3.48 | 0 | 0.0 | -242 | -0.68 | 35812 | 9.03 | 9.11 | 9.17 | 9.02 |
| 2023-11-24 | 17.36 (-0.03) | 0.05 (0.0) | 0.28 (0.0) | -4051 | -6.73 | 0 | 0.0 | -2 | -0.0 | 60205 | 9.09 | 9.05 | 9.18 | 9.04 |
| 2023-11-23 | 17.39 (+0.01) | 0.05 (0.0) | 0.28 (-0.01) | 1014 | 9.36 | 0 | 0.0 | -673 | -6.21 | 10831 | 9.04 | 9.01 | 9.07 | 9.01 |
| 2023-11-22 | 17.38 (0.0) | 0.05 (0.0) | 0.29 (-0.01) | -2305 | -11.59 | 0 | 0.0 | -1592 | -8.01 | 19887 | 9.04 | 9.1 | 9.1 | 9.0 |
| 2023-11-21 | 17.38 (+0.16) | 0.05 (0.0) | 0.3 (-0.04) | 18447 | 41.42 | 0 | 0.0 | -7077 | -15.89 | 44533 | 9.1 | 9.07 | 9.15 | 9.04 |
| 2023-11-20 | 17.22 (+0.01) | 0.05 (0.0) | 0.34 (-0.01) | 823 | 4.77 | 0 | 0.0 | -398 | -2.3 | 17268 | 9.06 | 9.1 | 9.1 | 9.0 |
| 2023-11-17 | 17.21 (+0.03) | 0.05 (0.0) | 0.35 (+0.01) | 4355 | 24.41 | 0 | 0.0 | 1332 | 7.47 | 17842 | 9.05 | 9.06 | 9.1 | 9.03 |
| 2023-11-16 | 17.18 (+0.1) | 0.05 (0.0) | 0.34 (+0.01) | 15966 | 55.26 | 0 | 0.0 | 678 | 2.35 | 28895 | 9.07 | 9.03 | 9.07 | 8.98 |
| 2023-11-15 | 17.08 (+0.11) | 0.05 (0.0) | 0.33 (-0.01) | 17058 | 47.75 | -169 | -0.47 | -148 | -0.41 | 35720 | 9.0 | 8.98 | 9.01 | 8.93 |
| 2023-11-14 | 16.97 (-0.01) | 0.05 (0.0) | 0.34 (+0.01) | 3127 | 18.85 | 0 | 0.0 | 1177 | 7.09 | 16593 | 8.85 | 8.87 | 8.92 | 8.83 |
| 2023-11-13 | 16.98 (-0.02) | 0.05 (0.0) | 0.33 (0.0) | -3162 | -10.63 | 0 | 0.0 | -82 | -0.28 | 29741 | 8.85 | 8.88 | 8.88 | 8.77 |
| 2023-11-10 | 17.0 (0.0) | 0.05 (0.0) | 0.33 (0.0) | 487 | 4.93 | 0 | 0.0 | -516 | -5.22 | 9877 | 8.92 | 8.91 | 8.96 | 8.91 |
| 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 | |||
| 2023-11-09 | 17.0 (-0.01) | 0.05 (0.0) | 0.33 (0.0) | -1165 | -11.67 | 0 | 0.0 | 99 | 0.99 | 9981 | 8.96 | 8.98 | 8.98 | 8.93 |
| 2023-11-08 | 17.01 (0.0) | 0.05 (0.0) | 0.33 (0.0) | 1308 | 8.78 | 0 | 0.0 | 237 | 1.59 | 14892 | 8.97 | 9.0 | 9.0 | 8.92 |
| 2023-11-07 | 17.01 (-0.03) | 0.05 (0.0) | 0.33 (0.0) | -4708 | -24.88 | 0 | 0.0 | -209 | -1.1 | 18922 | 8.95 | 9.02 | 9.04 | 8.93 |
| 2023-11-06 | 17.04 (-0.02) | 0.05 (0.0) | 0.33 (0.0) | 2493 | 8.54 | 0 | 0.0 | 478 | 1.64 | 29206 | 9.03 | 9.03 | 9.08 | 8.98 |
| 2023-11-03 | 17.06 (+0.08) | 0.05 (0.0) | 0.33 (+0.01) | 12883 | 48.17 | 0 | 0.0 | 1369 | 5.12 | 26746 | 8.98 | 8.87 | 9.0 | 8.85 |
| 2023-11-02 | 16.98 (+0.03) | 0.05 (0.0) | 0.32 (0.0) | 5272 | 28.12 | 0 | 0.0 | 408 | 2.18 | 18746 | 8.82 | 8.82 | 8.89 | 8.8 |
| 2023-11-01 | 16.95 (+0.02) | 0.05 (0.0) | 0.32 (0.0) | 2448 | 21.35 | 0 | 0.0 | -366 | -3.19 | 11466 | 8.75 | 8.73 | 8.76 | 8.7 |
| 2023-10-31 | 16.93 (+0.01) | 0.05 (0.0) | 0.32 (0.0) | 1054 | 5.57 | 0 | 0.0 | -553 | -2.92 | 18930 | 8.69 | 8.71 | 8.77 | 8.68 |
| 2023-10-30 | 16.92 (-0.05) | 0.05 (0.0) | 0.32 (-0.01) | -7612 | -31.6 | 0 | 0.0 | -1000 | -4.15 | 24088 | 8.7 | 8.8 | 8.84 | 8.7 |
| 2023-10-27 | 16.97 (+0.01) | 0.05 (0.0) | 0.33 (0.0) | 1613 | 12.42 | 0 | 0.0 | -66 | -0.51 | 12991 | 8.78 | 8.77 | 8.85 | 8.77 |
| 2023-10-26 | 16.96 (-0.07) | 0.05 (0.0) | 0.33 (-0.01) | -8097 | -33.14 | 0 | 0.0 | -1497 | -6.13 | 24433 | 8.78 | 8.85 | 8.85 | 8.78 |
| 2023-10-25 | 17.03 (+0.01) | 0.05 (0.0) | 0.34 (+0.01) | 191 | 1.23 | 0 | 0.0 | 736 | 4.73 | 15545 | 8.88 | 8.87 | 8.94 | 8.86 |
| 2023-10-24 | 17.02 (0.0) | 0.05 (0.0) | 0.33 (0.0) | 802 | 5.84 | 0 | 0.0 | 28 | 0.2 | 13741 | 8.87 | 8.8 | 8.9 | 8.78 |
| 2023-10-23 | 17.02 (-0.01) | 0.05 (0.0) | 0.33 (0.0) | -3669 | -16.68 | 0 | 0.0 | -60 | -0.27 | 21991 | 8.8 | 8.8 | 8.86 | 8.78 |
| 2023-10-20 | 17.03 (-0.04) | 0.05 (-0.04) | 0.33 (-0.1) | -7376 | -11.97 | -6261 | -10.16 | -14343 | -23.27 | 61631 | 8.8 | 8.95 | 8.96 | 8.75 |
| 2023-10-19 | 17.07 (-0.03) | 0.09 (-0.04) | 0.43 (0.0) | -5730 | -23.08 | -6251 | -25.18 | -1049 | -4.22 | 24829 | 8.97 | 8.95 | 9.01 | 8.93 |
| 2023-10-18 | 17.1 (-0.01) | 0.13 (0.0) | 0.43 (-0.01) | -3237 | -12.05 | -599 | -2.23 | -910 | -3.39 | 26855 | 8.99 | 9.03 | 9.04 | 8.98 |
| 2023-10-17 | 17.11 (-0.03) | 0.13 (-0.01) | 0.44 (0.0) | -6910 | -35.79 | -500 | -2.59 | 58 | 0.3 | 19309 | 9.0 | 9.07 | 9.12 | 9.0 |
| 2023-10-16 | 17.14 (0.0) | 0.14 (0.0) | 0.44 (0.0) | -2403 | -15.18 | -126 | -0.8 | 193 | 1.22 | 15829 | 9.07 | 9.09 | 9.11 | 9.05 |
| 2023-10-13 | 17.14 (+0.01) | 0.14 (0.0) | 0.44 (0.0) | -1878 | -9.44 | 0 | 0.0 | -286 | -1.44 | 19902 | 9.12 | 9.13 | 9.17 | 9.1 |
| 2023-10-12 | 17.13 (+0.05) | 0.14 (0.0) | 0.44 (0.0) | 6682 | 16.74 | 0 | 0.0 | 604 | 1.51 | 39908 | 9.2 | 9.19 | 9.23 | 9.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-11 | 17.08 (+0.03) | 0.14 (0.0) | 0.44 (+0.01) | 11804 | 38.12 | 0 | 0.0 | 1472 | 4.75 | 30963 | 9.16 | 9.1 | 9.17 | 9.06 |
| 2023-10-06 | 17.05 (+0.01) | 0.14 (0.0) | 0.43 (0.0) | 979 | 8.49 | -32 | -0.28 | -437 | -3.79 | 11534 | 9.05 | 9.0 | 9.08 | 8.98 |
| 2023-10-05 | 17.04 (-0.02) | 0.14 (0.0) | 0.43 (0.0) | -5236 | -20.32 | 0 | 0.0 | 26 | 0.1 | 25773 | 9.0 | 8.97 | 9.04 | 8.93 |
| 2023-10-04 | 17.06 (-0.2) | 0.14 (0.0) | 0.43 (-0.02) | -22429 | -42.65 | -26 | -0.05 | -2870 | -5.46 | 52584 | 8.94 | 9.02 | 9.04 | 8.93 |
| 2023-10-03 | 17.26 (-0.09) | 0.14 (0.0) | 0.45 (0.0) | -19544 | -48.2 | 0 | 0.0 | -990 | -2.44 | 40549 | 9.07 | 9.16 | 9.17 | 9.05 |
| 2023-10-02 | 17.35 (-0.04) | 0.14 (0.0) | 0.45 (-0.01) | -11621 | -44.45 | 0 | 0.0 | -250 | -0.96 | 26143 | 9.19 | 9.28 | 9.29 | 9.18 |
| 2023-09-28 | 17.39 (+0.05) | 0.14 (0.0) | 0.46 (+0.01) | 5051 | 22.31 | -20 | -0.09 | 300 | 1.32 | 22644 | 9.27 | 9.2 | 9.34 | 9.19 |
| 2023-09-27 | 17.34 (-0.02) | 0.14 (0.0) | 0.45 (-0.01) | -2200 | -11.54 | 0 | 0.0 | -1233 | -6.47 | 19056 | 9.17 | 9.19 | 9.23 | 9.16 |
| 2023-09-26 | 17.36 (-0.04) | 0.14 (0.0) | 0.46 (-0.01) | -6146 | -27.09 | -53 | -0.23 | -1160 | -5.11 | 22689 | 9.2 | 9.26 | 9.27 | 9.2 |
| 2023-09-25 | 17.4 (-0.01) | 0.14 (0.0) | 0.47 (0.0) | -2140 | -16.6 | 0 | 0.0 | 7 | 0.05 | 12895 | 9.27 | 9.25 | 9.31 | 9.24 |
| 2023-09-22 | 17.41 (-0.03) | 0.14 (0.0) | 0.47 (0.0) | -4800 | -19.62 | -27 | -0.11 | 40 | 0.16 | 24464 | 9.25 | 9.22 | 9.3 | 9.21 |
| 2023-09-21 | 17.44 (-0.11) | 0.14 (0.0) | 0.47 (-0.01) | -21543 | -42.66 | 0 | 0.0 | -1287 | -2.55 | 50503 | 9.28 | 9.41 | 9.42 | 9.27 |
| 2023-09-20 | 17.55 (-0.02) | 0.14 (0.0) | 0.48 (-0.05) | -3759 | -11.46 | -26 | -0.08 | -7750 | -23.63 | 32800 | 9.41 | 9.47 | 9.51 | 9.4 |
| 2023-09-19 | 17.57 (+0.08) | 0.14 (0.0) | 0.53 (-0.03) | 12285 | 36.53 | -78 | -0.23 | -4804 | -14.29 | 33626 | 9.52 | 9.53 | 9.57 | 9.51 |
| 2023-09-18 | 17.49 (+0.01) | 0.14 (-0.01) | 0.56 (+0.01) | 4385 | 24.35 | -1624 | -9.02 | 958 | 5.32 | 18006 | 9.52 | 9.47 | 9.54 | 9.46 |
| 2023-09-15 | 17.48 (+0.14) | 0.15 (0.0) | 0.55 (0.0) | 17258 | 35.79 | 53 | 0.11 | 956 | 1.98 | 48217 | 9.52 | 9.5 | 9.52 | 9.47 |
| 2023-09-14 | 17.34 (+0.07) | 0.15 (0.0) | 0.55 (+0.01) | 10990 | 44.92 | 30 | 0.12 | 262 | 1.07 | 24468 | 9.49 | 9.47 | 9.49 | 9.43 |
| 2023-09-13 | 17.27 (-0.01) | 0.15 (0.0) | 0.54 (0.0) | -47 | -0.3 | 0 | 0.0 | 1050 | 6.64 | 15821 | 9.44 | 9.45 | 9.48 | 9.41 |
| 2023-09-12 | 17.28 (+0.03) | 0.15 (0.0) | 0.54 (0.0) | 4422 | 18.13 | -25 | -0.1 | -1095 | -4.49 | 24387 | 9.44 | 9.37 | 9.44 | 9.37 |
| 2023-09-11 | 17.25 (+0.05) | 0.15 (0.0) | 0.54 (-0.04) | 3750 | 7.31 | 0 | 0.0 | -5854 | -11.42 | 51267 | 9.38 | 9.44 | 9.47 | 9.35 |
| 2023-09-08 | 17.2 (-0.09) | 0.15 (0.0) | 0.58 (0.0) | 9222 | 30.76 | -550 | -1.83 | 1004 | 3.35 | 29983 | 9.56 | 9.44 | 9.56 | 9.43 |
| 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 | |||
| 2023-09-07 | 17.29 (+0.01) | 0.15 (-0.01) | 0.58 (-0.01) | 1395 | 6.23 | -627 | -2.8 | -2159 | -9.64 | 22402 | 9.46 | 9.43 | 9.5 | 9.4 |
| 2023-09-06 | 17.28 (-0.07) | 0.16 (0.0) | 0.59 (-0.01) | -14183 | -41.43 | -21 | -0.06 | -988 | -2.89 | 34231 | 9.46 | 9.57 | 9.58 | 9.46 |
| 2023-09-05 | 17.35 (-0.03) | 0.16 (0.0) | 0.6 (+0.01) | -524 | -2.5 | -92 | -0.44 | 178 | 0.85 | 20934 | 9.6 | 9.58 | 9.6 | 9.55 |
| 2023-09-04 | 17.38 (+0.01) | 0.16 (0.0) | 0.59 (0.0) | 426 | 1.56 | 0 | 0.0 | 62 | 0.23 | 27223 | 9.6 | 9.59 | 9.63 | 9.58 |
| 2023-09-01 | 17.37 (+0.1) | 0.16 (+0.01) | 0.59 (+0.01) | 13607 | 39.2 | 632 | 1.82 | 1565 | 4.51 | 34716 | 9.57 | 9.43 | 9.6 | 9.41 |
| 2023-08-31 | 17.27 (-0.04) | 0.15 (0.0) | 0.58 (0.0) | -7760 | -20.63 | -3 | -0.01 | -154 | -0.41 | 37609 | 9.47 | 9.54 | 9.55 | 9.46 |
| 2023-08-30 | 17.31 (+0.01) | 0.15 (0.0) | 0.58 (-0.01) | 1922 | 6.06 | 4 | 0.01 | -128 | -0.4 | 31691 | 9.55 | 9.58 | 9.6 | 9.53 |
| 2023-08-29 | 17.3 (+0.05) | 0.15 (0.0) | 0.59 (+0.01) | 6981 | 22.62 | 0 | 0.0 | 1337 | 4.33 | 30868 | 9.53 | 9.46 | 9.53 | 9.42 |
| 2023-08-28 | 17.25 (+0.07) | 0.15 (0.0) | 0.58 (+0.01) | 9649 | 24.58 | -8 | -0.02 | 936 | 2.38 | 39253 | 9.43 | 9.35 | 9.52 | 9.34 |
| 2023-08-25 | 17.18 (-0.01) | 0.15 (0.0) | 0.57 (-0.01) | 4488 | 18.1 | -50 | -0.2 | -596 | -2.4 | 24793 | 9.35 | 9.3 | 9.4 | 9.28 |
| 2023-08-24 | 17.19 (-0.02) | 0.15 (0.0) | 0.58 (0.0) | -3311 | -11.04 | -78 | -0.26 | -526 | -1.75 | 29988 | 9.32 | 9.32 | 9.33 | 9.27 |
| 2023-08-23 | 17.21 (-0.01) | 0.15 (0.0) | 0.58 (0.0) | -4692 | -26.96 | 0 | 0.0 | 124 | 0.71 | 17406 | 9.31 | 9.32 | 9.36 | 9.3 |
| 2023-08-22 | 17.22 (-0.02) | 0.15 (0.0) | 0.58 (0.0) | -1350 | -7.0 | 1 | 0.01 | -365 | -1.89 | 19281 | 9.33 | 9.38 | 9.39 | 9.31 |
| 2023-08-21 | 17.24 (-0.01) | 0.15 (0.0) | 0.58 (0.0) | -4983 | -16.43 | 0 | 0.0 | -89 | -0.29 | 30333 | 9.35 | 9.44 | 9.45 | 9.3 |
| 2023-08-18 | 17.25 (-0.01) | 0.15 (-0.01) | 0.58 (0.0) | 4322 | 11.87 | -101 | -0.28 | -410 | -1.13 | 36419 | 9.39 | 9.29 | 9.43 | 9.24 |
| 2023-08-17 | 17.26 (-0.07) | 0.16 (0.0) | 0.58 (0.0) | -14752 | -39.36 | 0 | 0.0 | -269 | -0.72 | 37479 | 9.26 | 9.28 | 9.31 | 9.18 |
| 2023-08-16 | 17.33 (+0.03) | 0.16 (0.0) | 0.58 (0.0) | 3581 | 8.64 | 2 | 0.0 | 327 | 0.79 | 41428 | 9.31 | 9.27 | 9.35 | 9.22 |
| 2023-08-15 | 17.3 (-0.09) | 0.16 (0.0) | 0.58 (-0.01) | -8458 | -23.64 | -165 | -0.46 | -428 | -1.2 | 35782 | 9.29 | 9.32 | 9.38 | 9.28 |
| 2023-08-14 | 17.39 (-0.11) | 0.16 (0.0) | 0.59 (-0.06) | -17303 | -19.86 | -22 | -0.03 | -10185 | -11.69 | 87115 | 9.32 | 9.59 | 9.6 | 9.25 |
| 2023-08-11 | 17.5 (-0.19) | 0.16 (0.0) | 0.65 (-0.02) | -25473 | -36.72 | 9 | 0.01 | -3436 | -4.95 | 69364 | 9.64 | 9.88 | 9.89 | 9.61 |
| 2023-08-10 | 17.69 (+0.02) | 0.16 (+0.02) | 0.67 (-0.04) | -1521 | -1.04 | 2132 | 1.45 | -6016 | -4.1 | 146815 | 9.81 | 9.9 | 10.05 | 9.78 |
| 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 | |||
| 2023-08-09 | 17.67 (-0.07) | 0.14 (0.0) | 0.71 (-0.01) | -645 | -1.59 | -30 | -0.07 | -776 | -1.91 | 40574 | 9.71 | 9.71 | 9.78 | 9.68 |
| 2023-08-08 | 17.74 (-0.04) | 0.14 (0.0) | 0.72 (-0.02) | -7021 | -14.74 | 12 | 0.03 | -3771 | -7.92 | 47638 | 9.7 | 9.73 | 9.78 | 9.68 |
| 2023-08-07 | 17.78 (-0.02) | 0.14 (0.0) | 0.74 (-0.01) | -3718 | -9.44 | 0 | 0.0 | -746 | -1.89 | 39403 | 9.73 | 9.7 | 9.79 | 9.7 |
| 2023-08-04 | 17.8 (0.0) | 0.14 (0.0) | 0.75 (0.0) | 2704 | 4.2 | -81 | -0.13 | -798 | -1.24 | 64306 | 9.69 | 9.64 | 9.8 | 9.58 |
| 2023-08-02 | 17.8 (-0.27) | 0.14 (0.0) | 0.75 (-0.03) | -27894 | -29.12 | 0 | 0.0 | -4230 | -4.42 | 95785 | 9.64 | 9.82 | 9.82 | 9.6 |
| 2023-08-01 | 18.07 (+0.18) | 0.14 (0.0) | 0.78 (+0.03) | 25887 | 27.47 | 0 | 0.0 | 3806 | 4.04 | 94233 | 9.83 | 9.71 | 9.84 | 9.68 |
| 2023-07-31 | 17.89 (-0.18) | 0.14 (0.0) | 0.75 (+0.02) | 1811 | 1.26 | 10 | 0.01 | 3542 | 2.46 | 143958 | 9.63 | 9.65 | 9.95 | 9.56 |
| 2023-07-28 | 18.07 (-0.05) | 0.14 (0.0) | 0.73 (-0.03) | -11258 | -10.6 | 0 | 0.0 | -4023 | -3.79 | 106210 | 9.58 | 9.73 | 9.73 | 9.51 |
| 2023-07-27 | 18.12 (+0.32) | 0.14 (0.0) | 0.76 (+0.12) | 43527 | 22.21 | 0 | 0.0 | 18093 | 9.23 | 195983 | 9.73 | 9.41 | 9.82 | 9.41 |
| 2023-07-26 | 17.8 (+0.4) | 0.14 (0.0) | 0.64 (+0.09) | 59172 | 41.51 | -153 | -0.11 | 13876 | 9.73 | 142553 | 9.38 | 9.17 | 9.42 | 9.17 |
| 2023-07-25 | 17.4 (-0.04) | 0.14 (-0.01) | 0.55 (+0.05) | 26207 | 44.62 | -197 | -0.34 | 8093 | 13.78 | 58739 | 9.18 | 9.12 | 9.18 | 9.09 |
| 2023-07-24 | 17.44 (+0.03) | 0.15 (0.0) | 0.5 (0.0) | 2545 | 7.7 | -129 | -0.39 | -336 | -1.02 | 33060 | 9.12 | 9.14 | 9.15 | 9.06 |
| 2023-07-21 | 17.41 (+0.01) | 0.15 (0.0) | 0.5 (0.0) | 1074 | 4.05 | -143 | -0.54 | -125 | -0.47 | 26507 | 9.14 | 9.15 | 9.16 | 9.12 |
| 2023-07-20 | 17.4 (+0.07) | 0.15 (0.0) | 0.5 (0.0) | 17729 | 52.12 | -64 | -0.19 | 592 | 1.74 | 34014 | 9.18 | 9.1 | 9.19 | 9.1 |
| 2023-07-19 | 17.33 (-0.01) | 0.15 (0.0) | 0.5 (-0.01) | -1756 | -3.84 | -61 | -0.13 | -2202 | -4.82 | 45680 | 9.1 | 9.19 | 9.2 | 9.02 |
| 2023-07-18 | 17.34 (+0.06) | 0.15 (-0.05) | 0.51 (-0.02) | 11756 | 17.72 | -8304 | -12.52 | -3329 | -5.02 | 66331 | 9.12 | 9.25 | 9.29 | 9.12 |
| 2023-07-17 | 17.28 (+0.2) | 0.2 (0.0) | 0.53 (+0.04) | 29532 | 27.53 | -131 | -0.12 | 7458 | 6.95 | 107290 | 9.21 | 9.06 | 9.32 | 9.06 |
| 2023-07-14 | 17.08 (+0.16) | 0.2 (0.0) | 0.49 (+0.01) | 23011 | 43.82 | -44 | -0.08 | 1281 | 2.44 | 52507 | 9.03 | 8.93 | 9.03 | 8.93 |
| 2023-07-13 | 16.92 (+0.05) | 0.2 (0.0) | 0.48 (+0.01) | 7751 | 24.56 | -114 | -0.36 | 816 | 2.59 | 31556 | 8.92 | 8.95 | 8.97 | 8.9 |
| 2023-07-12 | 16.87 (+0.01) | 0.2 (0.0) | 0.47 (0.0) | 724 | 2.07 | -80 | -0.23 | -394 | -1.13 | 35018 | 8.94 | 8.95 | 8.95 | 8.87 |
| 2023-07-11 | 16.86 (+0.09) | 0.2 (0.0) | 0.47 (0.0) | 11625 | 25.96 | -31 | -0.07 | 783 | 1.75 | 44773 | 8.92 | 8.81 | 8.92 | 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 | |||
| 2023-07-10 | 16.77 (-0.01) | 0.2 (0.0) | 0.47 (0.0) | -2426 | -6.88 | 0 | 0.0 | -441 | -1.25 | 35281 | 8.71 | 8.62 | 8.85 | 8.62 |
| 2023-07-07 | 16.78 (-0.07) | 0.2 (0.0) | 0.47 (-0.02) | -14387 | -29.45 | 0 | 0.0 | -2789 | -5.71 | 48859 | 8.62 | 8.74 | 8.74 | 8.59 |
| 2023-07-06 | 16.85 (-0.09) | 0.2 (-0.01) | 0.49 (-0.01) | -18049 | -41.35 | -85 | -0.19 | -1294 | -2.96 | 43648 | 8.76 | 8.86 | 8.86 | 8.76 |
| 2023-07-05 | 16.94 (+0.03) | 0.21 (0.0) | 0.5 (0.0) | 2071 | 6.13 | -58 | -0.17 | -785 | -2.33 | 33758 | 8.86 | 8.82 | 8.88 | 8.79 |
| 2023-07-04 | 16.91 (-0.07) | 0.21 (-0.01) | 0.5 (0.0) | -18155 | -29.57 | -2485 | -4.05 | 119 | 0.19 | 61405 | 8.83 | 8.96 | 8.96 | 8.83 |
| 2023-07-03 | 16.98 (-0.02) | 0.22 (0.0) | 0.5 (0.0) | -5493 | -22.07 | 0 | 0.0 | 452 | 1.82 | 24887 | 8.93 | 8.91 | 8.95 | 8.9 |
| 2023-06-30 | 17.0 (-0.07) | 0.22 (0.0) | 0.5 (-0.01) | -15147 | -32.47 | 0 | 0.0 | -1087 | -2.33 | 46644 | 8.9 | 8.96 | 8.96 | 8.9 |
| 2023-06-29 | 17.07 (-0.07) | 0.22 (0.0) | 0.51 (+0.01) | -12128 | -24.47 | -22 | -0.04 | 683 | 1.38 | 49555 | 8.96 | 9.02 | 9.04 | 8.95 |
| 2023-06-28 | 17.14 (-0.07) | 0.22 (0.0) | 0.5 (0.0) | -11738 | -26.88 | -69 | -0.16 | 378 | 0.87 | 43663 | 9.0 | 9.01 | 9.03 | 8.99 |
| 2023-06-27 | 17.21 (-0.04) | 0.22 (0.0) | 0.5 (0.0) | -3477 | -9.85 | -36 | -0.1 | 185 | 0.52 | 35305 | 9.0 | 9.03 | 9.07 | 9.0 |
| 2023-06-26 | 17.25 (-0.01) | 0.22 (0.0) | 0.5 (+0.01) | -5210 | -10.57 | 0 | 0.0 | 700 | 1.42 | 49287 | 9.03 | 9.01 | 9.1 | 9.0 |
| 2023-06-21 | 17.26 (-0.19) | 0.22 (0.0) | 0.49 (-0.02) | 1320 | 3.65 | -12 | -0.03 | -2249 | -6.23 | 36128 | 9.01 | 9.01 | 9.03 | 8.99 |
| 2023-06-20 | 17.45 (0.0) | 0.22 (-0.02) | 0.51 (+0.01) | -332 | -0.73 | -3041 | -6.71 | 778 | 1.72 | 45315 | 9.01 | 9.02 | 9.07 | 8.99 |
| 2023-06-19 | 17.45 (-0.06) | 0.24 (-0.02) | 0.5 (0.0) | -11582 | -23.52 | -2824 | -5.73 | 404 | 0.82 | 49246 | 9.01 | 9.04 | 9.04 | 8.97 |
| 2023-06-16 | 17.51 (+0.14) | 0.26 (-0.08) | 0.5 (-0.01) | 9337 | 7.19 | -12706 | -9.78 | -1602 | -1.23 | 129888 | 9.04 | 8.98 | 9.04 | 8.83 |
| 2023-06-15 | 17.37 (-0.08) | 0.34 (-0.01) | 0.51 (0.0) | -23521 | -29.08 | -1209 | -1.49 | -441 | -0.55 | 80889 | 8.98 | 9.04 | 9.07 | 8.96 |
| 2023-06-14 | 17.45 (-0.11) | 0.35 (0.0) | 0.51 (-0.03) | -12218 | -16.87 | -8 | -0.01 | -4598 | -6.35 | 72440 | 9.04 | 9.1 | 9.1 | 8.99 |
| 2023-06-13 | 17.56 (-0.21) | 0.35 (-0.01) | 0.54 (-0.02) | -48002 | -40.31 | -1182 | -0.99 | -2498 | -2.1 | 119087 | 9.1 | 9.31 | 9.32 | 9.07 |
| 2023-06-12 | 17.77 (-0.07) | 0.36 (0.0) | 0.56 (0.0) | -17865 | -7.09 | -67 | -0.03 | -575 | -0.23 | 251964 | 9.29 | 9.22 | 9.5 | 9.18 |
| 2023-06-09 | 17.84 (-0.15) | 0.36 (0.0) | 0.56 (+0.02) | -26218 | -23.96 | -152 | -0.14 | 3066 | 2.8 | 109411 | 8.96 | 9.2 | 9.2 | 8.95 |
| 2023-06-08 | 17.99 (-0.25) | 0.36 (0.0) | 0.54 (0.0) | -47630 | -50.79 | -155 | -0.17 | 708 | 0.76 | 93774 | 9.11 | 9.23 | 9.25 | 9.06 |
| 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 | |||
| 2023-06-07 | 18.24 (0.0) | 0.36 (0.0) | 0.54 (+0.07) | -10866 | -9.04 | -82 | -0.07 | 10914 | 9.08 | 120242 | 9.22 | 9.1 | 9.28 | 9.04 |
| 2023-06-06 | 18.24 (-0.26) | 0.36 (0.0) | 0.47 (0.0) | -27787 | -23.06 | -170 | -0.14 | -215 | -0.18 | 120500 | 9.03 | 9.2 | 9.23 | 9.0 |
| 2023-06-05 | 18.5 (+0.11) | 0.36 (-0.01) | 0.47 (+0.09) | 14621 | 5.12 | -177 | -0.06 | 14516 | 5.08 | 285755 | 9.14 | 8.8 | 9.32 | 8.75 |
| 2023-06-02 | 18.39 (-0.05) | 0.37 (0.0) | 0.38 (0.0) | -7501 | -19.79 | -115 | -0.3 | -279 | -0.74 | 37902 | 8.55 | 8.5 | 8.56 | 8.48 |
| 2023-06-01 | 18.44 (-0.14) | 0.37 (0.0) | 0.38 (+0.01) | -20839 | -41.76 | -18 | -0.04 | 1551 | 3.11 | 49903 | 8.5 | 8.61 | 8.61 | 8.47 |
| 2023-05-31 | 18.58 (-0.03) | 0.37 (0.0) | 0.37 (+0.01) | -13893 | -22.44 | -6 | -0.01 | 1541 | 2.49 | 61899 | 8.62 | 8.59 | 8.67 | 8.59 |
| 2023-05-30 | 18.61 (-0.06) | 0.37 (0.0) | 0.36 (+0.01) | -8264 | -23.88 | -31 | -0.09 | 814 | 2.35 | 34606 | 8.58 | 8.59 | 8.63 | 8.54 |
| 2023-05-29 | 18.67 (-0.01) | 0.37 (0.0) | 0.35 (+0.01) | -2244 | -4.59 | -10 | -0.02 | 2095 | 4.29 | 48877 | 8.63 | 8.5 | 8.63 | 8.5 |
| 2023-05-26 | 18.68 (-0.03) | 0.37 (0.0) | 0.34 (0.0) | -9466 | -26.01 | -79 | -0.22 | 142 | 0.39 | 36394 | 8.42 | 8.43 | 8.47 | 8.38 |
| 2023-05-25 | 18.71 (-0.05) | 0.37 (0.0) | 0.34 (0.0) | -9656 | -39.81 | -53 | -0.22 | 53 | 0.22 | 24254 | 8.45 | 8.53 | 8.53 | 8.45 |
| 2023-05-24 | 18.76 (-0.02) | 0.37 (0.0) | 0.34 (+0.02) | -5498 | -15.22 | -4 | -0.01 | 3427 | 9.49 | 36121 | 8.56 | 8.6 | 8.6 | 8.47 |
| 2023-05-23 | 18.78 (+0.02) | 0.37 (0.0) | 0.32 (0.0) | 2668 | 8.71 | -9 | -0.03 | 105 | 0.34 | 30627 | 8.6 | 8.7 | 8.7 | 8.56 |
| 2023-05-22 | 18.76 (-0.01) | 0.37 (0.0) | 0.32 (0.0) | -2927 | -8.43 | -13 | -0.04 | -283 | -0.82 | 34714 | 8.67 | 8.66 | 8.68 | 8.62 |
| 2023-05-19 | 18.77 (+0.09) | 0.37 (0.0) | 0.32 (0.0) | 13912 | 27.04 | -48 | -0.09 | -84 | -0.16 | 51454 | 8.66 | 8.69 | 8.69 | 8.61 |
| 2023-05-18 | 18.68 (-0.02) | 0.37 (0.0) | 0.32 (+0.05) | -2838 | -3.1 | -7 | -0.01 | 7211 | 7.89 | 91434 | 8.65 | 8.56 | 8.66 | 8.54 |
| 2023-05-17 | 18.7 (+0.04) | 0.37 (0.0) | 0.27 (+0.07) | 2270 | 4.99 | 62 | 0.14 | 10502 | 23.09 | 45483 | 8.5 | 8.39 | 8.52 | 8.36 |
| 2023-05-16 | 18.66 (-0.02) | 0.37 (0.0) | 0.2 (+0.03) | 3864 | 10.55 | 6 | 0.02 | 5666 | 15.47 | 36629 | 8.39 | 8.29 | 8.43 | 8.29 |
| 2023-05-15 | 18.68 (+0.01) | 0.37 (0.0) | 0.17 (+0.01) | -1621 | -5.02 | 24 | 0.07 | 1199 | 3.71 | 32283 | 8.25 | 8.2 | 8.28 | 8.18 |
| 2023-05-12 | 18.67 (-0.28) | 0.37 (0.0) | 0.16 (0.0) | -41892 | -62.17 | 0 | 0.0 | 335 | 0.5 | 67381 | 8.2 | 8.4 | 8.41 | 8.15 |
| 2023-05-11 | 18.95 (+0.01) | 0.37 (0.0) | 0.16 (+0.01) | 1605 | 7.5 | 15 | 0.07 | 695 | 3.25 | 21402 | 8.47 | 8.52 | 8.52 | 8.42 |
| 2023-05-10 | 18.94 (0.0) | 0.37 (0.0) | 0.15 (0.0) | -365 | -1.69 | -12 | -0.06 | 27 | 0.12 | 21615 | 8.52 | 8.53 | 8.54 | 8.47 |
| 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 | |||
| 2023-05-09 | 18.94 (+0.07) | 0.37 (0.0) | 0.15 (0.0) | 12072 | 40.7 | -20 | -0.07 | 393 | 1.33 | 29659 | 8.52 | 8.45 | 8.54 | 8.44 |
| 2023-05-08 | 18.87 (+0.02) | 0.37 (0.0) | 0.15 (0.0) | 2899 | 14.69 | 19 | 0.1 | 463 | 2.35 | 19729 | 8.42 | 8.45 | 8.46 | 8.39 |
| 2023-05-05 | 18.85 (+0.03) | 0.37 (0.0) | 0.15 (0.0) | 5680 | 46.13 | 22 | 0.18 | -32 | -0.26 | 12314 | 8.44 | 8.41 | 8.44 | 8.4 |
| 2023-05-04 | 18.82 (-0.01) | 0.37 (0.0) | 0.15 (0.0) | -2478 | -11.05 | 0 | 0.0 | -27 | -0.12 | 22424 | 8.42 | 8.42 | 8.43 | 8.37 |
| 2023-05-03 | 18.83 (+0.02) | 0.37 (0.0) | 0.15 (0.0) | 2847 | 20.25 | 5 | 0.04 | 178 | 1.27 | 14060 | 8.42 | 8.43 | 8.44 | 8.38 |
| 2023-05-02 | 18.81 (+0.04) | 0.37 (0.0) | 0.15 (0.0) | 5806 | 28.26 | 12 | 0.06 | 45 | 0.22 | 20545 | 8.44 | 8.39 | 8.44 | 8.35 |
| 2023-04-28 | 18.77 (+0.01) | 0.37 (0.0) | 0.15 (0.0) | 3488 | 16.57 | 22 | 0.1 | 214 | 1.02 | 21051 | 8.38 | 8.4 | 8.41 | 8.34 |
| 2023-04-27 | 18.76 (+0.02) | 0.37 (0.0) | 0.15 (+0.01) | 3202 | 18.34 | 18 | 0.1 | 99 | 0.57 | 17456 | 8.35 | 8.38 | 8.39 | 8.31 |
| 2023-04-26 | 18.74 (0.0) | 0.37 (+0.01) | 0.14 (+0.01) | 454 | 2.22 | 342 | 1.67 | 2061 | 10.07 | 20473 | 8.39 | 8.36 | 8.42 | 8.33 |
| 2023-04-25 | 18.74 (-0.01) | 0.36 (0.0) | 0.13 (0.0) | -2562 | -14.48 | 134 | 0.76 | 240 | 1.36 | 17699 | 8.4 | 8.49 | 8.54 | 8.38 |
| 2023-04-24 | 18.75 (+0.03) | 0.36 (0.0) | 0.13 (0.0) | 5198 | 47.26 | -187 | -1.7 | 61 | 0.55 | 10999 | 8.48 | 8.41 | 8.48 | 8.39 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 15.96 (-0.11) | 0.05 (0.0) | 0.22 (-0.01) | -17881 | -9.4 | -8 | -0.0 | -624 | -0.33 | 190291 | 8.09 | 8.23 | 8.26 | 8.03 |
| 2024-04-12 | 16.07 (+0.01) | 0.05 (0.0) | 0.23 (0.0) | 761 | 0.32 | -21 | -0.01 | -419 | -0.18 | 238259 | 8.26 | 8.04 | 8.48 | 8.01 |
| 2024-04-03 | 16.06 (-0.13) | 0.05 (0.0) | 0.23 (0.0) | -17067 | -20.96 | 0 | 0.0 | -151 | -0.19 | 81436 | 8.03 | 8.1 | 8.16 | 8.03 |
| 2024-03-29 | 16.19 (-0.32) | 0.05 (0.0) | 0.23 (0.0) | -35436 | -28.49 | 0 | 0.0 | -62 | -0.05 | 124401 | 8.07 | 8.12 | 8.16 | 8.05 |
| 2024-03-22 | 16.51 (-0.12) | 0.05 (0.0) | 0.23 (0.0) | -27125 | -11.41 | 0 | 0.0 | 294 | 0.12 | 237643 | 8.13 | 8.38 | 8.38 | 8.03 |
| 2024-03-15 | 16.63 (+0.15) | 0.05 (0.0) | 0.23 (0.0) | 21395 | 11.41 | 20 | 0.01 | 386 | 0.21 | 187496 | 8.38 | 8.18 | 8.48 | 8.16 |
| 2024-03-08 | 16.48 (-0.04) | 0.05 (0.0) | 0.23 (0.0) | -18510 | -9.08 | 0 | 0.0 | -22 | -0.01 | 203943 | 8.18 | 8.23 | 8.32 | 8.1 |
| 2024-03-01 | 16.52 (-0.13) | 0.05 (0.0) | 0.23 (+0.01) | -27169 | -23.31 | 6 | 0.01 | 1711 | 1.47 | 116573 | 8.22 | 8.31 | 8.35 | 8.21 |
| 2024-02-23 | 16.65 (-0.05) | 0.05 (0.0) | 0.22 (+0.01) | 1454 | 1.28 | -4 | -0.0 | 709 | 0.63 | 113197 | 8.33 | 8.3 | 8.5 | 8.29 |
| 2024-02-16 | 16.7 (-0.11) | 0.05 (0.0) | 0.21 (0.0) | -24326 | -29.35 | 8 | 0.01 | 730 | 0.88 | 82887 | 8.3 | 8.42 | 8.47 | 8.29 |
| 2024-02-05 | 16.81 (+0.16) | 0.05 (0.0) | 0.21 (0.0) | -3754 | -19.17 | 0 | 0.0 | -243 | -1.24 | 19583 | 8.41 | 8.45 | 8.45 | 8.37 |
| 2024-02-02 | 16.65 (-0.01) | 0.05 (0.0) | 0.21 (0.0) | -1848 | -1.56 | 0 | 0.0 | -728 | -0.62 | 118256 | 8.45 | 8.62 | 8.66 | 8.4 |
| 2024-01-26 | 16.66 (+0.1) | 0.05 (0.0) | 0.21 (-0.01) | 12048 | 11.31 | 0 | 0.0 | -1147 | -1.08 | 106508 | 8.62 | 8.41 | 8.63 | 8.37 |
| 2024-01-19 | 16.56 (-0.54) | 0.05 (0.0) | 0.22 (0.0) | -104889 | -37.13 | -8 | -0.0 | 53 | 0.02 | 282494 | 8.42 | 8.79 | 8.8 | 8.27 |
| 2024-01-12 | 17.1 (-0.04) | 0.05 (0.0) | 0.22 (+0.01) | -1028 | -0.67 | 0 | 0.0 | 2228 | 1.46 | 153013 | 8.92 | 8.81 | 8.92 | 8.71 |
| 2024-01-05 | 17.14 (-0.05) | 0.05 (0.0) | 0.21 (0.0) | -484 | -0.65 | -4 | -0.01 | -1073 | -1.45 | 74045 | 8.75 | 8.85 | 8.85 | 8.7 |
| 2023-12-29 | 17.19 (+0.23) | 0.05 (0.0) | 0.21 (-0.02) | 38787 | 31.54 | 0 | 0.0 | -2837 | -2.31 | 122968 | 8.85 | 8.7 | 8.89 | 8.68 |
| 2023-12-22 | 16.96 (-0.11) | 0.05 (0.0) | 0.23 (-0.03) | -13205 | -13.44 | -9 | -0.01 | -4936 | -5.02 | 98242 | 8.69 | 8.81 | 8.83 | 8.66 |
| 2023-12-15 | 17.07 (-0.09) | 0.05 (0.0) | 0.26 (-0.01) | -19809 | -10.47 | 23 | 0.01 | -913 | -0.48 | 189198 | 8.83 | 8.75 | 8.9 | 8.56 |
| 2023-12-08 | 17.16 (-0.16) | 0.05 (0.0) | 0.27 (-0.01) | -34916 | -30.94 | 0 | 0.0 | -1529 | -1.35 | 112859 | 8.84 | 8.95 | 8.99 | 8.8 |
| 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 | |||
| 2023-12-01 | 17.32 (-0.04) | 0.05 (0.0) | 0.28 (0.0) | -9588 | -6.38 | -4 | -0.0 | -613 | -0.41 | 150245 | 8.94 | 9.11 | 9.17 | 8.93 |
| 2023-11-24 | 17.36 (+0.15) | 0.05 (0.0) | 0.28 (-0.07) | 13928 | 9.12 | 0 | 0.0 | -9742 | -6.38 | 152726 | 9.09 | 9.1 | 9.18 | 9.0 |
| 2023-11-17 | 17.21 (+0.21) | 0.05 (0.0) | 0.35 (+0.02) | 37344 | 29.0 | -169 | -0.13 | 2957 | 2.3 | 128793 | 9.05 | 8.88 | 9.1 | 8.77 |
| 2023-11-10 | 17.0 (-0.06) | 0.05 (0.0) | 0.33 (0.0) | -1585 | -1.91 | 0 | 0.0 | 89 | 0.11 | 82880 | 8.92 | 9.03 | 9.08 | 8.91 |
| 2023-11-03 | 17.06 (+0.09) | 0.05 (0.0) | 0.33 (0.0) | 14045 | 14.05 | 0 | 0.0 | -142 | -0.14 | 99979 | 8.98 | 8.8 | 9.0 | 8.68 |
| 2023-10-27 | 16.97 (-0.06) | 0.05 (0.0) | 0.33 (0.0) | -9160 | -10.33 | 0 | 0.0 | -859 | -0.97 | 88703 | 8.78 | 8.8 | 8.94 | 8.77 |
| 2023-10-20 | 17.03 (-0.11) | 0.05 (-0.09) | 0.33 (-0.11) | -25656 | -17.28 | -13737 | -9.25 | -16051 | -10.81 | 148455 | 8.8 | 9.09 | 9.12 | 8.75 |
| 2023-10-13 | 17.14 (+0.09) | 0.14 (0.0) | 0.44 (+0.01) | 16608 | 18.3 | 0 | 0.0 | 1790 | 1.97 | 90774 | 9.12 | 9.1 | 9.23 | 9.06 |
| 2023-10-06 | 17.05 (-0.34) | 0.14 (0.0) | 0.43 (-0.03) | -57851 | -36.95 | -58 | -0.04 | -4521 | -2.89 | 156585 | 9.05 | 9.28 | 9.29 | 8.93 |
| 2023-09-28 | 17.39 (-0.02) | 0.14 (0.0) | 0.46 (-0.01) | -5435 | -7.03 | -73 | -0.09 | -2086 | -2.7 | 77286 | 9.27 | 9.25 | 9.34 | 9.16 |
| 2023-09-22 | 17.41 (-0.07) | 0.14 (-0.01) | 0.47 (-0.08) | -13432 | -8.43 | -1755 | -1.1 | -12843 | -8.06 | 159401 | 9.25 | 9.47 | 9.57 | 9.21 |
| 2023-09-15 | 17.48 (+0.28) | 0.15 (0.0) | 0.55 (-0.03) | 36373 | 22.16 | 58 | 0.04 | -4681 | -2.85 | 164162 | 9.52 | 9.44 | 9.52 | 9.35 |
| 2023-09-08 | 17.2 (-0.17) | 0.15 (-0.01) | 0.58 (-0.01) | -3664 | -2.72 | -1290 | -0.96 | -1903 | -1.41 | 134775 | 9.56 | 9.59 | 9.63 | 9.4 |
| 2023-09-01 | 17.37 (+0.19) | 0.16 (+0.01) | 0.59 (+0.02) | 24399 | 14.01 | 625 | 0.36 | 3556 | 2.04 | 174137 | 9.57 | 9.35 | 9.6 | 9.34 |
| 2023-08-25 | 17.18 (-0.07) | 0.15 (0.0) | 0.57 (-0.01) | -9848 | -8.09 | -127 | -0.1 | -1452 | -1.19 | 121803 | 9.35 | 9.44 | 9.45 | 9.27 |
| 2023-08-18 | 17.25 (-0.25) | 0.15 (-0.01) | 0.58 (-0.07) | -32610 | -13.69 | -286 | -0.12 | -10965 | -4.6 | 238225 | 9.39 | 9.59 | 9.6 | 9.18 |
| 2023-08-11 | 17.5 (-0.3) | 0.16 (+0.02) | 0.65 (-0.1) | -38378 | -11.16 | 2123 | 0.62 | -14745 | -4.29 | 343796 | 9.64 | 9.7 | 10.05 | 9.61 |
| 2023-08-04 | 17.8 (-0.27) | 0.14 (0.0) | 0.75 (+0.02) | 2508 | 0.63 | -71 | -0.02 | 2320 | 0.58 | 398283 | 9.69 | 9.65 | 9.95 | 9.56 |
| 2023-07-28 | 18.07 (+0.66) | 0.14 (-0.01) | 0.73 (+0.23) | 120193 | 22.4 | -479 | -0.09 | 35703 | 6.65 | 536548 | 9.58 | 9.14 | 9.82 | 9.06 |
| 2023-07-21 | 17.41 (+0.33) | 0.15 (-0.05) | 0.5 (+0.01) | 58335 | 20.85 | -8703 | -3.11 | 2394 | 0.86 | 279824 | 9.14 | 9.06 | 9.32 | 9.02 |
| 2023-07-14 | 17.08 (+0.3) | 0.2 (0.0) | 0.49 (+0.02) | 40685 | 20.43 | -269 | -0.14 | 2045 | 1.03 | 199137 | 9.03 | 8.62 | 9.03 | 8.62 |
| 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 | |||
| 2023-07-07 | 16.78 (-0.22) | 0.2 (-0.02) | 0.47 (-0.03) | -54013 | -25.41 | -2628 | -1.24 | -4297 | -2.02 | 212560 | 8.62 | 8.91 | 8.96 | 8.59 |
| 2023-06-30 | 17.0 (-0.26) | 0.22 (0.0) | 0.5 (+0.01) | -47700 | -21.25 | -127 | -0.06 | 859 | 0.38 | 224457 | 8.9 | 9.01 | 9.1 | 8.9 |
| 2023-06-21 | 17.26 (-0.25) | 0.22 (-0.04) | 0.49 (-0.01) | -10594 | -8.11 | -5877 | -4.5 | -1067 | -0.82 | 130690 | 9.01 | 9.04 | 9.07 | 8.97 |
| 2023-06-16 | 17.51 (-0.33) | 0.26 (-0.1) | 0.5 (-0.06) | -92269 | -14.1 | -15172 | -2.32 | -9714 | -1.48 | 654269 | 9.04 | 9.22 | 9.5 | 8.83 |
| 2023-06-09 | 17.84 (-0.55) | 0.36 (-0.01) | 0.56 (+0.18) | -97880 | -13.41 | -736 | -0.1 | 28989 | 3.97 | 729685 | 8.96 | 8.8 | 9.32 | 8.75 |
| 2023-06-02 | 18.39 (-0.29) | 0.37 (0.0) | 0.38 (+0.04) | -52741 | -22.62 | -180 | -0.08 | 5722 | 2.45 | 233190 | 8.55 | 8.5 | 8.67 | 8.47 |
| 2023-05-26 | 18.68 (-0.09) | 0.37 (0.0) | 0.34 (+0.02) | -24879 | -15.35 | -158 | -0.1 | 3444 | 2.12 | 162112 | 8.42 | 8.66 | 8.7 | 8.38 |
| 2023-05-19 | 18.77 (+0.1) | 0.37 (0.0) | 0.32 (+0.16) | 15587 | 6.06 | 37 | 0.01 | 24494 | 9.52 | 257285 | 8.66 | 8.2 | 8.69 | 8.18 |
| 2023-05-12 | 18.67 (-0.18) | 0.37 (0.0) | 0.16 (+0.01) | -25681 | -16.07 | 2 | 0.0 | 1913 | 1.2 | 159788 | 8.2 | 8.45 | 8.54 | 8.15 |
| 2023-05-05 | 18.85 (+0.08) | 0.37 (0.0) | 0.15 (0.0) | 11855 | 17.1 | 39 | 0.06 | 164 | 0.24 | 69346 | 8.44 | 8.39 | 8.44 | 8.35 |
| 2023-04-28 | 18.77 (+0.05) | 0.37 (+0.01) | 0.15 (+0.02) | 9780 | 11.15 | 329 | 0.38 | 2675 | 3.05 | 87679 | 8.38 | 8.41 | 8.54 | 8.31 |
| 2023-04-21 | 18.72 (+0.06) | 0.36 (-0.02) | 0.13 (+0.03) | 10369 | 9.77 | -2559 | -2.41 | 3947 | 3.72 | 106110 | 8.38 | 8.57 | 8.6 | 8.37 |
| 2023-04-14 | 18.66 (+0.29) | 0.38 (0.0) | 0.1 (+0.01) | 41396 | 38.82 | -38 | -0.04 | 2802 | 2.63 | 106629 | 8.58 | 8.5 | 8.58 | 8.44 |
| 2023-04-07 | 18.37 (+0.14) | 0.38 (0.0) | 0.09 (+0.01) | 16908 | 33.58 | 155 | 0.31 | 1547 | 3.07 | 50356 | 8.5 | 8.42 | 8.51 | 8.39 |
| 2023-03-31 | 18.23 (+0.24) | 0.38 (-0.03) | 0.08 (+0.03) | 23719 | 15.32 | -5076 | -3.28 | 3457 | 2.23 | 154842 | 8.42 | 8.3 | 8.48 | 8.24 |
| 2023-03-24 | 17.99 (-0.34) | 0.41 (0.0) | 0.05 (0.0) | -24645 | -15.48 | -3 | -0.0 | 127 | 0.08 | 159225 | 8.3 | 8.01 | 8.31 | 7.94 |
| 2023-03-17 | 18.33 (-0.46) | 0.41 (0.0) | 0.05 (-0.01) | -81102 | -25.6 | 886 | 0.28 | -1888 | -0.6 | 316746 | 8.02 | 8.49 | 8.49 | 7.97 |
| 2023-03-10 | 18.79 (-0.26) | 0.41 (+0.02) | 0.06 (+0.01) | -43872 | -28.67 | 1937 | 1.27 | 2814 | 1.84 | 153004 | 8.54 | 8.76 | 8.78 | 8.54 |
| 2023-03-03 | 19.05 (-0.1) | 0.39 (0.0) | 0.05 (0.0) | -20757 | -29.15 | 1144 | 1.61 | -83 | -0.12 | 71196 | 8.73 | 8.85 | 8.85 | 8.7 |
| 2023-02-24 | 19.15 (+0.14) | 0.39 (0.0) | 0.05 (-0.01) | 20362 | 19.6 | -9 | -0.01 | -1686 | -1.62 | 103913 | 8.89 | 8.74 | 8.89 | 8.71 |
| 2023-02-17 | 19.01 (-0.03) | 0.39 (-0.02) | 0.06 (0.0) | -1823 | -2.15 | -3059 | -3.61 | 203 | 0.24 | 84638 | 8.75 | 8.65 | 8.77 | 8.59 |
| 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 | |||
| 2023-02-10 | 19.04 (-0.14) | 0.41 (+0.01) | 0.06 (0.0) | -16838 | -13.18 | 119 | 0.09 | -295 | -0.23 | 127796 | 8.66 | 8.82 | 8.82 | 8.62 |
| 2023-02-03 | 19.18 (+0.04) | 0.4 (+0.01) | 0.06 (+0.01) | 5232 | 2.64 | 1996 | 1.01 | 977 | 0.49 | 198302 | 8.83 | 9.02 | 9.05 | 8.83 |
| 2023-01-17 | 19.14 (+0.08) | 0.39 (0.0) | 0.05 (0.0) | 19274 | 37.06 | 60 | 0.12 | -286 | -0.55 | 52004 | 8.97 | 8.91 | 8.98 | 8.88 |
| 2023-01-13 | 19.06 (+0.36) | 0.39 (0.0) | 0.05 (0.0) | 61730 | 41.14 | 631 | 0.42 | 1115 | 0.74 | 150040 | 8.9 | 8.95 | 8.97 | 8.79 |
| 2023-01-06 | 18.7 (+0.1) | 0.39 (+0.01) | 0.05 (0.0) | 22909 | 34.82 | 512 | 0.78 | -67 | -0.1 | 65792 | 8.88 | 8.75 | 8.92 | 8.7 |
| 2022-12-30 | 18.6 (0.0) | 0.38 (0.0) | 0.05 (0.0) | 18603 | 21.61 | 805 | 0.94 | -1179 | -1.37 | 86094 | 8.77 | 8.75 | 8.85 | 8.67 |
| 2022-12-23 | 18.6 (-0.06) | 0.38 (+0.05) | 0.05 (-0.03) | 3163 | 3.43 | 7430 | 8.05 | -4576 | -4.96 | 92272 | 8.75 | 8.77 | 8.84 | 8.67 |
| 2022-12-16 | 18.66 (+0.12) | 0.33 (+0.05) | 0.08 (-0.01) | 20037 | 14.44 | 8378 | 6.04 | -768 | -0.55 | 138767 | 8.85 | 8.66 | 8.85 | 8.58 |
| 2022-12-09 | 18.54 (-0.06) | 0.28 (0.0) | 0.09 (0.0) | 15912 | 13.81 | -1 | -0.0 | -164 | -0.14 | 115208 | 8.71 | 8.86 | 8.88 | 8.66 |
| 2022-12-02 | 18.6 (+0.25) | 0.28 (0.0) | 0.09 (-0.03) | 77096 | 38.37 | -136 | -0.07 | -4343 | -2.16 | 200910 | 8.86 | 8.65 | 8.99 | 8.61 |
| 2022-11-25 | 18.35 (+0.21) | 0.28 (0.0) | 0.12 (0.0) | 35055 | 29.7 | -35 | -0.03 | -339 | -0.29 | 118040 | 8.71 | 8.59 | 8.74 | 8.49 |
| 2022-11-18 | 18.14 (+0.28) | 0.28 (0.0) | 0.12 (-0.02) | 42248 | 24.95 | -657 | -0.39 | -3723 | -2.2 | 169307 | 8.54 | 8.53 | 8.7 | 8.45 |
| 2022-11-11 | 17.86 (+0.59) | 0.28 (0.0) | 0.14 (-0.01) | 88613 | 50.68 | -17 | -0.01 | -594 | -0.34 | 174854 | 8.53 | 8.16 | 8.55 | 8.12 |
| 2022-11-04 | 17.27 (+0.02) | 0.28 (0.0) | 0.15 (+0.01) | 1800 | 2.04 | 21 | 0.02 | 822 | 0.93 | 88447 | 8.12 | 8.08 | 8.16 | 7.97 |
| 2022-10-28 | 17.25 (+0.13) | 0.28 (0.0) | 0.14 (+0.05) | 14875 | 11.58 | 156 | 0.12 | 7805 | 6.08 | 128427 | 8.05 | 8.07 | 8.11 | 7.83 |
| 2022-10-21 | 17.12 (+0.08) | 0.28 (-0.01) | 0.09 (-0.06) | -614 | -0.39 | -1174 | -0.75 | -8829 | -5.61 | 157477 | 7.99 | 7.93 | 8.07 | 7.71 |
| 2022-10-14 | 17.04 (-0.12) | 0.29 (0.0) | 0.15 (-0.01) | -23823 | -16.92 | 276 | 0.2 | -1825 | -1.3 | 140822 | 8.0 | 8.2 | 8.23 | 7.95 |
| 2022-10-07 | 17.16 (-0.05) | 0.29 (+0.01) | 0.16 (0.0) | 2029 | 1.64 | 262 | 0.21 | -152 | -0.12 | 123513 | 8.28 | 8.16 | 8.3 | 8.08 |
| 2022-09-30 | 17.21 (-0.05) | 0.28 (+0.01) | 0.16 (-0.02) | -31341 | -14.09 | 495 | 0.22 | -2094 | -0.94 | 222366 | 8.21 | 8.46 | 8.48 | 8.12 |
| 2022-09-23 | 17.26 (-0.16) | 0.27 (0.0) | 0.18 (-0.01) | -39535 | -28.65 | 115 | 0.08 | -1832 | -1.33 | 138014 | 8.51 | 8.7 | 8.77 | 8.45 |
| 2022-09-16 | 17.42 (+0.09) | 0.27 (0.0) | 0.19 (+0.07) | 4388 | 2.77 | 252 | 0.16 | 10524 | 6.64 | 158378 | 8.69 | 8.68 | 8.75 | 8.52 |
| 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 | |||
| 2022-09-08 | 17.33 (-0.14) | 0.27 (0.0) | 0.12 (-0.01) | -32969 | -25.96 | 167 | 0.13 | -2230 | -1.76 | 127004 | 8.57 | 8.53 | 8.6 | 8.37 |
| 2022-09-02 | 17.47 (-0.6) | 0.27 (0.0) | 0.13 (-0.02) | -89978 | -40.69 | 130 | 0.06 | -3161 | -1.43 | 221135 | 8.51 | 8.88 | 8.92 | 8.51 |
| 2022-08-26 | 18.07 (-0.03) | 0.27 (0.0) | 0.15 (0.0) | 12521 | 10.82 | 310 | 0.27 | 724 | 0.63 | 115772 | 9.01 | 8.99 | 9.05 | 8.87 |
| 2022-08-19 | 18.1 (0.0) | 0.27 (0.0) | 0.15 (0.0) | 2623 | 2.29 | -829 | -0.72 | 594 | 0.52 | 114378 | 9.02 | 8.99 | 9.07 | 8.91 |
| 2022-08-12 | 18.1 (+0.3) | 0.27 (0.0) | 0.15 (+0.01) | 41300 | 22.34 | 195 | 0.11 | 806 | 0.44 | 184873 | 8.97 | 8.54 | 9.0 | 8.49 |
| 2022-08-05 | 17.8 (0.0) | 0.27 (0.0) | 0.14 (-0.01) | 3812 | 2.67 | 187 | 0.13 | -887 | -0.62 | 142669 | 8.59 | 8.56 | 8.65 | 8.41 |
| 2022-07-29 | 17.8 (+0.16) | 0.27 (0.0) | 0.15 (+0.01) | 23712 | 17.34 | 231 | 0.17 | 1398 | 1.02 | 136737 | 8.55 | 8.47 | 8.58 | 8.38 |
| 2022-07-22 | 17.64 (+0.16) | 0.27 (-0.01) | 0.14 (+0.01) | -294 | -0.18 | -1803 | -1.13 | 1920 | 1.2 | 160242 | 8.47 | 8.38 | 8.63 | 8.3 |
| 2022-07-15 | 17.48 (-0.12) | 0.28 (0.0) | 0.13 (+0.01) | -29079 | -17.47 | 82 | 0.05 | 850 | 0.51 | 166421 | 8.33 | 8.53 | 8.53 | 8.17 |
| 2022-07-08 | 17.6 (+0.06) | 0.28 (0.0) | 0.12 (-0.01) | -7132 | -3.5 | 157 | 0.08 | -1837 | -0.9 | 204018 | 8.51 | 8.52 | 8.62 | 8.29 |
| 2022-07-01 | 17.54 (0.0) | 0.28 (0.0) | 0.13 (0.0) | -29418 | -9.08 | 225 | 0.07 | 492 | 0.15 | 324001 | 8.5 | 9.25 | 9.29 | 8.48 |
| 2022-06-24 | 17.54 (-0.22) | 0.28 (-0.03) | 0.13 (+0.08) | -17910 | -6.94 | -4683 | -1.81 | 11837 | 4.59 | 258026 | 9.17 | 9.07 | 9.24 | 8.94 |
| 2022-06-17 | 17.76 (-0.47) | 0.31 (+0.01) | 0.05 (-0.04) | -54797 | -17.17 | 2273 | 0.71 | -5561 | -1.74 | 319204 | 9.07 | 9.22 | 9.38 | 9.0 |
| 2022-06-10 | 18.23 (-0.54) | 0.3 (0.0) | 0.09 (+0.05) | -83014 | -10.78 | 494 | 0.06 | 6688 | 0.87 | 770399 | 9.38 | 9.34 | 10.05 | 9.29 |
| 2022-06-02 | 18.77 (-1.78) | 0.3 (-0.02) | 0.04 (-0.01) | -6350 | -2.76 | 87 | 0.04 | -321 | -0.14 | 230434 | 9.15 | 9.09 | 9.3 | 9.07 |
| 2022-05-27 | 20.55 (+0.52) | 0.32 (+0.03) | 0.05 (0.0) | -123235 | -35.51 | 250 | 0.07 | -195 | -0.06 | 347074 | 8.95 | 9.03 | 9.03 | 8.7 |
| 2022-05-20 | 20.03 (-0.88) | 0.29 (0.0) | 0.05 (+0.05) | -87011 | -23.58 | 4 | 0.0 | 7467 | 2.02 | 369017 | 8.98 | 9.05 | 9.16 | 8.81 |
| 2022-05-13 | 20.91 (-1.16) | 0.29 (-0.01) | 0.0 (0.0) | -106594 | -17.6 | -234 | -0.04 | -4909 | -0.81 | 605703 | 9.0 | 9.38 | 9.38 | 8.9 |
| 2022-05-06 | 22.07 (-1.48) | 0.3 (+0.01) | 0.0 (0.0) | -161267 | -35.82 | 287 | 0.06 | -214 | -0.05 | 450237 | 9.47 | 9.84 | 9.84 | 9.44 |
| 2022-04-29 | 23.55 (+5.34) | 0.29 (-0.03) | 0.0 (0.0) | -184589 | -33.77 | 665 | 0.12 | -2297 | -0.42 | 546566 | 9.83 | 10.0 | 10.1 | 9.66 |
| 2022-04-22 | 18.21 (-1.75) | 0.32 (0.0) | 0.0 (-0.01) | -282579 | -36.28 | 118 | 0.02 | -3185 | -0.41 | 778811 | 10.1 | 10.5 | 10.6 | 9.96 |
| 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 | |||
| 2022-04-15 | 19.96 (-0.15) | 0.32 (0.0) | 0.01 (-0.01) | -41021 | -10.38 | -129 | -0.03 | -994 | -0.25 | 395033 | 10.55 | 11.1 | 11.3 | 10.5 |
| 2022-04-08 | 20.11 (+0.05) | 0.32 (0.0) | 0.02 (-0.03) | -10151 | -2.57 | -14 | -0.0 | -4545 | -1.15 | 395007 | 11.15 | 11.15 | 11.4 | 10.9 |
| 2022-04-01 | 20.06 (+0.76) | 0.32 (+0.02) | 0.05 (+0.05) | 34166 | 6.02 | -62 | -0.01 | 5680 | 1.0 | 567752 | 11.25 | 10.6 | 11.4 | 10.45 |
| 2022-03-25 | 19.3 (+0.15) | 0.3 (0.0) | 0.0 (-0.01) | 11210 | 3.59 | 101 | 0.03 | -1684 | -0.54 | 311945 | 10.65 | 10.65 | 10.95 | 10.5 |
| 2022-03-18 | 19.15 (+0.27) | 0.3 (-0.02) | 0.01 (0.0) | 27067 | 6.93 | -2340 | -0.6 | -45 | -0.01 | 390500 | 10.6 | 10.1 | 10.6 | 10.0 |
| 2022-03-11 | 18.88 (-0.07) | 0.32 (+0.01) | 0.01 (+0.01) | -44948 | -7.78 | 476 | 0.08 | -3460 | -0.6 | 577499 | 10.05 | 10.2 | 10.25 | 9.81 |
| 2022-03-04 | 18.95 (-0.23) | 0.31 (0.0) | 0.0 (-0.01) | -63850 | -10.22 | 104 | 0.02 | -3992 | -0.64 | 624562 | 10.55 | 10.95 | 11.0 | 10.55 |
| 2022-02-25 | 19.18 (-0.55) | 0.31 (0.0) | 0.01 (0.0) | -64211 | -10.81 | 572 | 0.1 | -1130 | -0.19 | 594259 | 11.25 | 11.8 | 11.8 | 11.05 |
| 2022-02-18 | 19.73 (+0.31) | 0.31 (0.0) | 0.01 (+0.01) | -2604 | -0.4 | 93 | 0.01 | 979 | 0.15 | 645025 | 11.9 | 11.35 | 12.0 | 11.2 |
| 2022-02-11 | 19.42 (-0.24) | 0.31 (+0.01) | 0.0 (0.0) | -35710 | -9.59 | 291 | 0.08 | 319 | 0.09 | 372374 | 11.5 | 11.15 | 11.55 | 11.1 |
| 2022-01-26 | 19.66 (-0.02) | 0.3 (0.0) | 0.0 (0.0) | -5039 | -1.6 | 1090 | 0.35 | -6766 | -2.15 | 315166 | 11.05 | 11.05 | 11.2 | 10.85 |
| 2022-01-21 | 19.68 (+0.03) | 0.3 (+0.02) | 0.0 (-0.09) | 10549 | 1.35 | 2282 | 0.29 | -25265 | -3.23 | 782636 | 11.2 | 11.8 | 12.0 | 11.15 |
| 2022-01-14 | 19.65 (+0.63) | 0.28 (+0.03) | 0.09 (0.0) | 92975 | 5.84 | 3784 | 0.24 | -741 | -0.05 | 1592108 | 11.8 | 11.0 | 12.15 | 10.75 |
| 2022-01-07 | 19.02 (+0.22) | 0.25 (+0.01) | 0.09 (-0.02) | 35929 | 11.73 | 1440 | 0.47 | -2407 | -0.79 | 306397 | 10.9 | 11.05 | 11.05 | 10.75 |
| 2021-12-30 | 18.8 (+0.06) | 0.24 (0.0) | 0.11 (-0.05) | 10882 | 3.12 | -135 | -0.04 | -7188 | -2.06 | 348382 | 11.05 | 10.7 | 11.2 | 10.6 |
| 2021-12-24 | 18.74 (-0.09) | 0.24 (0.0) | 0.16 (+0.03) | -16545 | -7.14 | -55 | -0.02 | 4899 | 2.11 | 231875 | 10.7 | 10.55 | 10.85 | 10.45 |
| 2021-12-17 | 18.83 (-0.28) | 0.24 (-0.02) | 0.13 (-0.04) | -43400 | -16.81 | -2263 | -0.88 | -5634 | -2.18 | 258133 | 10.6 | 10.7 | 10.8 | 10.4 |
| 2021-12-10 | 19.11 (-0.36) | 0.26 (0.0) | 0.17 (0.0) | -52174 | -15.81 | 7 | 0.0 | -431 | -0.13 | 330040 | 10.65 | 10.55 | 10.9 | 10.45 |
| 2021-12-03 | 19.47 (-0.8) | 0.26 (0.0) | 0.17 (-0.02) | -114253 | -22.97 | 177 | 0.04 | -3621 | -0.73 | 497357 | 10.55 | 10.6 | 10.8 | 10.4 |
| 2021-11-26 | 20.27 (-0.5) | 0.26 (0.0) | 0.19 (-0.09) | -65763 | -8.93 | 227 | 0.03 | -12456 | -1.69 | 736373 | 10.85 | 11.4 | 11.7 | 10.85 |
| 2021-11-19 | 20.77 (+0.41) | 0.26 (+0.04) | 0.28 (+0.12) | 52789 | 3.87 | 4940 | 0.36 | 17775 | 1.3 | 1363047 | 11.25 | 10.1 | 11.6 | 10.0 |
| 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 | |||
| 2021-11-12 | 20.36 (+0.22) | 0.22 (+0.02) | 0.16 (0.0) | 28233 | 6.13 | 3504 | 0.76 | -293 | -0.06 | 460854 | 9.55 | 9.74 | 10.05 | 9.29 |
| 2021-11-05 | 20.14 (-0.21) | 0.2 (+0.01) | 0.16 (0.0) | -29443 | -15.83 | 876 | 0.47 | -284 | -0.15 | 186023 | 9.19 | 9.82 | 9.85 | 9.18 |
| 2021-10-29 | 20.35 (-0.05) | 0.19 (0.0) | 0.16 (-0.01) | -488 | -0.12 | 64 | 0.02 | -908 | -0.22 | 404131 | 9.81 | 9.8 | 9.97 | 9.62 |
| 2021-10-22 | 20.4 (+0.59) | 0.19 (+0.06) | 0.17 (+0.01) | 84222 | 17.21 | 8701 | 1.78 | 1249 | 0.26 | 489407 | 9.83 | 9.62 | 10.0 | 9.62 |
| 2021-10-15 | 19.81 (+0.36) | 0.13 (0.0) | 0.16 (-0.03) | 60887 | 27.6 | 1 | 0.0 | -5120 | -2.32 | 220626 | 9.57 | 9.3 | 9.62 | 9.23 |
| 2021-10-08 | 19.45 (+0.09) | 0.13 (0.0) | 0.19 (-0.03) | 14638 | 7.06 | 358 | 0.17 | -3183 | -1.53 | 207392 | 9.35 | 9.26 | 9.42 | 9.07 |
| 2021-10-01 | 19.36 (-0.09) | 0.13 (+0.01) | 0.22 (-0.02) | -18899 | -9.16 | 89 | 0.04 | -3350 | -1.62 | 206219 | 9.22 | 9.34 | 9.43 | 9.18 |
| 2021-09-24 | 19.45 (-0.23) | 0.12 (0.0) | 0.24 (-0.04) | -37803 | -19.56 | 0 | 0.0 | -6076 | -3.14 | 193236 | 9.35 | 9.3 | 9.42 | 9.15 |
| 2021-09-17 | 19.68 (+0.39) | 0.12 (0.0) | 0.28 (-0.05) | 52027 | 16.96 | 157 | 0.05 | -6545 | -2.13 | 306808 | 9.5 | 9.43 | 9.64 | 9.4 |
| 2021-09-10 | 19.29 (+0.13) | 0.12 (0.0) | 0.33 (-0.03) | 20499 | 9.75 | -30 | -0.01 | -4435 | -2.11 | 210144 | 9.43 | 9.41 | 9.51 | 9.21 |
| 2021-09-03 | 19.16 (+0.35) | 0.12 (0.0) | 0.36 (-0.12) | 50624 | 11.57 | 48 | 0.01 | -16245 | -3.71 | 437643 | 9.38 | 9.3 | 9.56 | 9.28 |
| 2021-08-27 | 18.81 (-0.14) | 0.12 (-0.01) | 0.48 (-0.01) | 46131 | 12.57 | -140 | -0.04 | 3301 | 0.9 | 366878 | 9.24 | 9.0 | 9.24 | 8.99 |
| 2021-08-20 | 18.95 (-0.13) | 0.13 (0.0) | 0.49 (-0.02) | -24276 | -9.01 | 117 | 0.04 | -2797 | -1.04 | 269418 | 8.94 | 9.13 | 9.18 | 8.93 |
| 2021-08-13 | 19.08 (+0.05) | 0.13 (0.0) | 0.51 (+0.03) | 4367 | 1.95 | -134 | -0.06 | 4276 | 1.91 | 223523 | 9.13 | 9.16 | 9.24 | 9.01 |
| 2021-08-06 | 19.03 (-0.16) | 0.13 (0.0) | 0.48 (+0.01) | -25016 | -16.15 | 14 | 0.01 | 1466 | 0.95 | 154938 | 9.19 | 9.18 | 9.28 | 9.15 |
| 2021-07-30 | 19.19 (-0.63) | 0.13 (0.0) | 0.47 (+0.04) | -65833 | -13.91 | 474 | 0.1 | 5017 | 1.06 | 473435 | 9.17 | 9.96 | 10.05 | 9.17 |
| 2021-07-23 | 19.82 (+0.06) | 0.13 (+0.01) | 0.43 (-0.06) | -1494 | -0.37 | 117 | 0.03 | -8617 | -2.13 | 405360 | 9.9 | 10.1 | 10.15 | 9.68 |
| 2021-07-16 | 19.76 (+0.36) | 0.12 (-0.01) | 0.49 (+0.07) | 58633 | 13.99 | -165 | -0.04 | 9938 | 2.37 | 418972 | 10.0 | 9.73 | 10.0 | 9.62 |
| 2021-07-09 | 19.4 (-0.17) | 0.13 (0.0) | 0.42 (0.0) | -16396 | -7.05 | 0 | 0.0 | 217 | 0.09 | 232663 | 9.63 | 9.46 | 9.65 | 9.41 |
| 2021-07-02 | 19.57 (-0.3) | 0.13 (0.0) | 0.42 (+0.01) | -37702 | -20.06 | 7 | 0.0 | 1498 | 0.8 | 187908 | 9.43 | 9.62 | 9.66 | 9.4 |
| 2021-06-25 | 19.87 (-0.34) | 0.13 (+0.01) | 0.41 (+0.06) | -43879 | -17.91 | 1131 | 0.46 | 6615 | 2.7 | 244975 | 9.58 | 9.5 | 9.65 | 9.31 |
| 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 | |||
| 2021-06-18 | 20.21 (-0.45) | 0.12 (+0.02) | 0.35 (+0.01) | -43526 | -31.03 | 1864 | 1.33 | 2341 | 1.67 | 140250 | 9.55 | 9.63 | 9.63 | 9.5 |
| 2021-06-11 | 20.66 (-0.35) | 0.1 (0.0) | 0.34 (0.0) | -45349 | -18.93 | 0 | 0.0 | -337 | -0.14 | 239550 | 9.59 | 9.99 | 9.99 | 9.57 |
| 2021-06-04 | 21.01 (+0.34) | 0.1 (0.0) | 0.34 (+0.03) | 46365 | 13.39 | -52 | -0.02 | 3477 | 1.0 | 346201 | 9.99 | 10.05 | 10.15 | 9.88 |
| 2021-05-28 | 20.67 (+1.11) | 0.1 (0.0) | 0.31 (-0.02) | 141639 | 31.26 | -27 | -0.01 | -2062 | -0.46 | 453164 | 9.93 | 9.24 | 9.99 | 9.18 |
| 2021-05-21 | 19.56 (+0.2) | 0.1 (0.0) | 0.33 (-0.01) | 33811 | 7.84 | 32 | 0.01 | -1282 | -0.3 | 430998 | 9.31 | 8.87 | 9.41 | 8.76 |
| 2021-05-14 | 19.36 (-0.03) | 0.1 (0.0) | 0.34 (-0.02) | -6130 | -0.79 | 282 | 0.04 | -2506 | -0.32 | 776970 | 9.28 | 10.15 | 10.4 | 9.03 |
| 2021-05-07 | 19.39 (+0.32) | 0.1 (-0.01) | 0.36 (-0.03) | 44641 | 7.59 | -978 | -0.17 | -3727 | -0.63 | 587952 | 10.05 | 10.15 | 10.3 | 9.52 |
| 2021-04-29 | 19.07 (-0.1) | 0.11 (0.0) | 0.39 (-0.01) | 14454 | 2.73 | -74 | -0.01 | -1300 | -0.25 | 529428 | 10.1 | 10.1 | 10.5 | 10.0 |
| 2021-04-23 | 19.17 (-0.22) | 0.11 (0.0) | 0.4 (+0.08) | -17593 | -2.0 | -14 | -0.0 | 9932 | 1.13 | 878929 | 10.0 | 9.61 | 10.4 | 9.6 |
| 2021-04-16 | 19.39 (+0.33) | 0.11 (0.0) | 0.32 (+0.02) | 62366 | 9.89 | -20 | -0.0 | 2956 | 0.47 | 630284 | 9.5 | 9.13 | 9.58 | 9.13 |
| 2021-04-09 | 19.06 (-0.21) | 0.11 (0.0) | 0.3 (+0.02) | -35760 | -14.3 | -16 | -0.01 | 2646 | 1.06 | 249987 | 9.09 | 9.13 | 9.19 | 8.96 |
| 2021-04-01 | 19.27 (+0.67) | 0.11 (0.0) | 0.28 (+0.02) | 52664 | 13.83 | -11 | -0.0 | 2252 | 0.59 | 380892 | 9.1 | 8.9 | 9.2 | 8.88 |
| 2021-03-26 | 18.6 (-0.01) | 0.11 (0.0) | 0.26 (+0.01) | -701 | -0.27 | 83 | 0.03 | 646 | 0.25 | 260724 | 8.84 | 8.64 | 8.9 | 8.6 |
| 2021-03-19 | 18.61 (-0.31) | 0.11 (+0.01) | 0.25 (-0.03) | -34850 | -9.86 | 1586 | 0.45 | -3805 | -1.08 | 353290 | 8.63 | 8.89 | 8.99 | 8.6 |
| 2021-03-12 | 18.92 (+0.95) | 0.1 (0.0) | 0.28 (0.0) | 126659 | 22.27 | 272 | 0.05 | 800 | 0.14 | 568641 | 8.85 | 8.31 | 8.98 | 8.3 |
| 2021-03-05 | 17.97 (-0.54) | 0.1 (0.0) | 0.28 (+0.02) | -44939 | -24.53 | 244 | 0.13 | 1887 | 1.03 | 183186 | 8.26 | 8.38 | 8.41 | 8.22 |
| 2021-02-26 | 18.51 (-0.48) | 0.1 (+0.01) | 0.26 (0.0) | -53488 | -16.11 | 153 | 0.05 | 1035 | 0.31 | 332003 | 8.29 | 8.28 | 8.45 | 8.25 |
| 2021-02-19 | 18.99 (-0.31) | 0.09 (0.0) | 0.26 (+0.02) | -44869 | -17.8 | 39 | 0.02 | 1542 | 0.61 | 252009 | 8.24 | 8.25 | 8.38 | 8.21 |
| 2021-02-05 | 19.3 (-0.21) | 0.09 (0.0) | 0.24 (-0.01) | -14162 | -11.81 | 32 | 0.03 | -843 | -0.7 | 119902 | 8.18 | 8.05 | 8.23 | 8.03 |
| 2021-01-29 | 19.51 (-0.42) | 0.09 (0.0) | 0.25 (0.0) | -79380 | -40.77 | 49 | 0.03 | -4 | -0.0 | 194680 | 8.05 | 8.22 | 8.32 | 8.05 |
| 2021-01-22 | 19.93 (-0.29) | 0.09 (0.0) | 0.25 (-0.01) | -52698 | -24.77 | 18 | 0.01 | -944 | -0.44 | 212732 | 8.23 | 8.52 | 8.53 | 8.23 |
| 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 | |||
| 2021-01-15 | 20.22 (-0.15) | 0.09 (0.0) | 0.26 (+0.01) | -14801 | -5.8 | 47 | 0.02 | 630 | 0.25 | 255165 | 8.55 | 8.78 | 8.9 | 8.55 |
| 2021-01-08 | 20.37 (+0.2) | 0.09 (0.0) | 0.25 (0.0) | 33571 | 11.06 | 4 | 0.0 | 205 | 0.07 | 303422 | 8.84 | 8.81 | 8.86 | 8.59 |
| 2020-12-31 | 20.17 (+0.1) | 0.09 (0.0) | 0.25 (+0.03) | 21008 | 5.79 | -44 | -0.01 | 3641 | 1.0 | 363023 | 8.81 | 8.5 | 9.03 | 8.47 |
| 2020-12-25 | 20.07 (+0.05) | 0.09 (0.0) | 0.22 (0.0) | 8834 | 6.06 | -17 | -0.01 | -219 | -0.15 | 145802 | 8.52 | 8.45 | 8.55 | 8.35 |
| 2020-12-18 | 20.02 (-0.16) | 0.09 (0.0) | 0.22 (-0.02) | -24320 | -15.32 | 657 | 0.41 | -2148 | -1.35 | 158744 | 8.44 | 8.5 | 8.52 | 8.33 |
| 2020-12-11 | 20.18 (-0.57) | 0.09 (0.0) | 0.24 (0.0) | -77995 | -20.15 | -110 | -0.03 | 552 | 0.14 | 387057 | 8.46 | 8.7 | 8.8 | 8.44 |
| 2020-12-04 | 20.75 (-0.46) | 0.09 (0.0) | 0.24 (+0.01) | -56843 | -22.86 | 78 | 0.03 | 379 | 0.15 | 248675 | 8.66 | 8.71 | 8.74 | 8.5 |
| 2020-11-27 | 21.21 (-0.06) | 0.09 (0.0) | 0.23 (-0.01) | 13178 | 8.14 | 87 | 0.05 | -445 | -0.27 | 161922 | 8.69 | 8.6 | 8.74 | 8.6 |
| 2020-11-20 | 21.27 (+0.24) | 0.09 (0.0) | 0.24 (-0.02) | 38650 | 22.51 | -70 | -0.04 | -2443 | -1.42 | 171692 | 8.58 | 8.6 | 8.68 | 8.54 |
| 2020-11-13 | 21.03 (+1.05) | 0.09 (0.0) | 0.26 (-0.02) | 165954 | 43.93 | -98 | -0.03 | -2608 | -0.69 | 377771 | 8.53 | 8.16 | 8.71 | 8.15 |
| 2020-11-06 | 19.98 (+0.24) | 0.09 (0.0) | 0.28 (-0.01) | 32120 | 34.58 | 145 | 0.16 | -1256 | -1.35 | 92881 | 8.12 | 7.97 | 8.15 | 7.97 |
| 2020-10-30 | 19.74 (-0.25) | 0.09 (0.0) | 0.29 (-0.01) | -38527 | -26.57 | -36 | -0.02 | -2199 | -1.52 | 145005 | 7.96 | 8.13 | 8.23 | 7.96 |
| 2020-10-23 | 19.99 (+0.11) | 0.09 (0.0) | 0.3 (-0.03) | 17273 | 19.51 | 80 | 0.09 | -3032 | -3.43 | 88520 | 8.13 | 8.05 | 8.14 | 8.04 |
| 2020-10-16 | 19.88 (-0.1) | 0.09 (0.0) | 0.33 (0.0) | -13904 | -11.57 | -81 | -0.07 | -1165 | -0.97 | 120143 | 8.04 | 8.11 | 8.14 | 8.03 |
| 2020-10-08 | 19.98 (+0.08) | 0.09 (0.0) | 0.33 (-0.01) | 16354 | 13.39 | -7 | -0.01 | -930 | -0.76 | 122115 | 8.12 | 8.11 | 8.21 | 8.02 |
| 2020-09-30 | 19.9 (+0.1) | 0.09 (-0.13) | 0.34 (-0.01) | 12417 | 15.12 | 0 | 0.0 | -891 | -1.08 | 82137 | 8.04 | 7.92 | 8.12 | 7.91 |
| 2020-09-25 | 19.8 (-0.98) | 0.22 (0.0) | 0.35 (-0.03) | -136827 | -44.24 | -49 | -0.02 | -3634 | -1.17 | 309304 | 7.89 | 8.35 | 8.38 | 7.83 |
| 2020-09-18 | 20.78 (+0.04) | 0.22 (-0.46) | 0.38 (+0.01) | -21256 | -7.24 | -60780 | -20.72 | 1201 | 0.41 | 293407 | 8.31 | 8.67 | 8.7 | 8.31 |
| 2020-09-11 | 20.74 (+0.27) | 0.68 (0.0) | 0.37 (0.0) | 29500 | 7.84 | 31 | 0.01 | -973 | -0.26 | 376345 | 8.62 | 8.36 | 8.77 | 8.31 |
| 2020-09-04 | 20.47 (-0.29) | 0.68 (0.0) | 0.37 (+0.01) | -41529 | -19.79 | 6 | 0.0 | 1924 | 0.92 | 209866 | 8.38 | 8.44 | 8.5 | 8.3 |
| 2020-08-28 | 20.76 (+0.26) | 0.68 (0.0) | 0.36 (-0.02) | 17359 | 8.82 | 53 | 0.03 | -2960 | -1.5 | 196858 | 8.41 | 8.27 | 8.54 | 8.22 |
| 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 | |||
| 2020-08-21 | 20.5 (-0.04) | 0.68 (0.0) | 0.38 (-0.01) | -22243 | -14.49 | 215 | 0.14 | -730 | -0.48 | 153543 | 8.25 | 8.42 | 8.49 | 8.15 |
| 2020-08-14 | 20.54 (+0.39) | 0.68 (0.0) | 0.39 (-0.01) | 10090 | 4.12 | 479 | 0.2 | -1002 | -0.41 | 245081 | 8.41 | 8.46 | 8.63 | 8.39 |
| 2020-08-07 | 20.15 (+0.04) | 0.68 (-0.01) | 0.4 (-0.01) | -24750 | -8.85 | -1484 | -0.53 | -1334 | -0.48 | 279778 | 8.15 | 8.5 | 8.53 | 8.13 |
| 2020-07-31 | 20.11 (-0.23) | 0.69 (0.0) | 0.41 (+0.01) | -29450 | -15.6 | -193 | -0.1 | 563 | 0.3 | 188766 | 8.51 | 8.51 | 8.58 | 8.35 |
| 2020-07-24 | 20.34 (-0.42) | 0.69 (0.0) | 0.4 (-0.01) | -46189 | -25.31 | -527 | -0.29 | -697 | -0.38 | 182494 | 8.52 | 8.79 | 8.82 | 8.49 |
| 2020-07-17 | 20.76 (-0.45) | 0.69 (-0.01) | 0.41 (+0.01) | 24847 | 15.92 | -299 | -0.19 | 1063 | 0.68 | 156048 | 8.78 | 8.75 | 8.85 | 8.68 |
| 2020-07-10 | 21.21 (-0.24) | 0.7 (-0.02) | 0.4 (0.0) | 7980 | 4.42 | -362 | -0.2 | 1512 | 0.84 | 180403 | 8.62 | 8.68 | 8.88 | 8.61 |
| 2020-07-03 | 21.45 (+0.01) | 0.72 (+0.08) | 0.4 (0.0) | 5194 | 4.25 | -94 | -0.08 | -269 | -0.22 | 122084 | 8.66 | 8.56 | 8.68 | 8.5 |
| 2020-06-24 | 21.44 (+0.14) | 0.64 (0.0) | 0.4 (-0.01) | 8420 | 7.93 | -50 | -0.05 | -533 | -0.5 | 106150 | 10.6 | 8.64 | 10.65 | 8.59 |
| 2020-06-19 | 21.3 (+0.18) | 0.64 (+0.03) | 0.41 (-0.02) | -484 | -0.32 | 1163 | 0.77 | -4889 | -3.22 | 151938 | 8.64 | 8.54 | 8.7 | 8.41 |
| 2020-06-12 | 21.12 (+0.22) | 0.61 (-0.01) | 0.43 (-0.01) | 54266 | 16.19 | -302 | -0.09 | -1354 | -0.4 | 335263 | 8.53 | 8.84 | 9.05 | 8.35 |
| 2020-06-05 | 20.9 (+0.57) | 0.62 (0.0) | 0.44 (-0.01) | 66488 | 29.3 | -220 | -0.1 | -1040 | -0.46 | 226897 | 8.72 | 8.38 | 8.72 | 8.35 |
| 2020-05-29 | 20.33 (+0.08) | 0.62 (0.0) | 0.45 (-0.01) | 20166 | 8.26 | 53 | 0.02 | -1555 | -0.64 | 244197 | 8.34 | 8.18 | 8.41 | 8.07 |
| 2020-05-22 | 20.25 (-0.09) | 0.62 (0.0) | 0.46 (-0.02) | -10342 | -5.79 | -5 | -0.0 | -2841 | -1.59 | 178718 | 8.1 | 8.05 | 8.24 | 8.05 |
| 2020-05-15 | 20.34 (-0.54) | 0.62 (-0.02) | 0.48 (-0.02) | -27628 | -17.67 | 100 | 0.06 | 334 | 0.21 | 156362 | 8.16 | 8.39 | 8.42 | 8.11 |
| 2020-05-08 | 20.88 (-0.44) | 0.64 (0.0) | 0.5 (-0.01) | -43592 | -24.13 | 213 | 0.12 | -994 | -0.55 | 180681 | 8.29 | 8.3 | 8.63 | 8.18 |
| 2020-04-30 | 21.32 (+0.47) | 0.64 (-0.01) | 0.51 (+0.01) | 44952 | 22.87 | -1344 | -0.68 | 362 | 0.18 | 196526 | 8.54 | 8.14 | 8.56 | 8.13 |
| 2020-04-24 | 20.85 (+0.15) | 0.65 (0.0) | 0.5 (-0.02) | -34580 | -18.35 | 21 | 0.01 | -2025 | -1.07 | 188402 | 8.08 | 8.4 | 8.44 | 7.99 |
| 2020-04-17 | 20.7 (-0.14) | 0.65 (+0.02) | 0.52 (+0.06) | -16467 | -6.03 | 1561 | 0.57 | 7732 | 2.83 | 273089 | 8.44 | 8.52 | 8.61 | 8.31 |
| 2020-04-10 | 20.84 (-0.15) | 0.63 (0.0) | 0.46 (+0.03) | 24178 | 8.95 | 91 | 0.03 | 2883 | 1.07 | 270057 | 8.61 | 7.76 | 8.61 | 7.55 |
| 2020-04-01 | 20.99 (-0.27) | 0.63 (+0.2) | 0.43 (0.0) | -29430 | -18.19 | 20 | 0.01 | 266 | 0.16 | 161778 | 7.64 | 7.6 | 7.95 | 7.55 |
| 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 | |||
| 2020-03-27 | 21.26 (-0.17) | 0.43 (0.0) | 0.43 (+0.01) | 20020 | 6.2 | 163 | 0.05 | 1526 | 0.47 | 322830 | 7.92 | 6.99 | 8.15 | 6.91 |
| 2020-03-20 | 21.43 (-0.44) | 0.43 (0.0) | 0.42 (0.0) | -51180 | -8.29 | 27 | 0.0 | -568 | -0.09 | 617638 | 12.15 | 8.35 | 12.25 | 6.72 |
| 2020-03-13 | 21.87 (-0.5) | 0.43 (+0.01) | 0.42 (0.0) | -70663 | -18.65 | 837 | 0.22 | 613 | 0.16 | 378899 | 8.36 | 8.96 | 9.12 | 8.01 |
| 2020-03-06 | 22.37 (-0.08) | 0.42 (+0.01) | 0.42 (+0.02) | -31646 | -13.26 | 709 | 0.3 | 2890 | 1.21 | 238706 | 9.12 | 8.96 | 9.34 | 8.91 |
| 2020-02-27 | 22.45 (-0.47) | 0.41 (0.0) | 0.4 (+0.03) | -68023 | -25.18 | 644 | 0.24 | 3093 | 1.14 | 270200 | 9.21 | 9.83 | 9.88 | 9.21 |
| 2020-02-21 | 22.92 (+0.06) | 0.41 (0.0) | 0.37 (+0.01) | 5298 | 4.83 | 339 | 0.31 | 1677 | 1.53 | 109636 | 9.9 | 9.88 | 10.05 | 9.82 |
| 2020-02-14 | 22.86 (-0.04) | 0.41 (+0.01) | 0.36 (+0.01) | -4168 | -2.7 | 82 | 0.05 | 1132 | 0.73 | 154532 | 9.91 | 9.68 | 10.05 | 9.62 |
| 2020-02-07 | 22.9 (+0.12) | 0.4 (0.0) | 0.35 (0.0) | -9796 | -3.69 | 551 | 0.21 | 307 | 0.12 | 265395 | 9.78 | 9.51 | 9.89 | 9.41 |
| 2020-01-31 | 22.78 (-0.23) | 0.4 (-0.01) | 0.35 (+0.02) | -31639 | -15.99 | -820 | -0.41 | 1788 | 0.9 | 197859 | 9.85 | 10.0 | 10.05 | 9.75 |
| 2020-01-20 | 23.01 (+0.01) | 0.41 (0.0) | 0.33 (-0.01) | -494 | -1.33 | 117 | 0.31 | -472 | -1.27 | 37259 | 10.4 | 10.3 | 10.4 | 10.25 |
| 2020-01-17 | 23.0 (+0.06) | 0.41 (+0.01) | 0.34 (-0.02) | 7033 | 5.27 | 140 | 0.1 | -3089 | -2.32 | 133371 | 10.25 | 10.2 | 10.4 | 10.2 |
| 2020-01-10 | 22.94 (0.0) | 0.4 (0.0) | 0.36 (-0.05) | -9322 | -4.74 | 240 | 0.12 | -6322 | -3.22 | 196509 | 10.15 | 10.3 | 10.3 | 10.1 |
| 2020-01-03 | 22.94 (-0.08) | 0.4 (0.0) | 0.41 (0.0) | -4408 | -3.62 | 32 | 0.03 | -94 | -0.08 | 121714 | 10.35 | 10.65 | 10.65 | 10.3 |
| 2019-12-31 | 23.02 (-0.02) | 0.4 (-0.04) | 0.41 (0.0) | -2531 | -4.35 | 184 | 0.32 | 727 | 1.25 | 58204 | 10.35 | 10.4 | 10.5 | 10.35 |
| 2019-12-27 | 23.04 (+0.05) | 0.44 (0.0) | 0.41 (+0.01) | 555 | 0.34 | -121 | -0.07 | 222 | 0.13 | 165085 | 10.4 | 10.6 | 10.65 | 10.35 |
| 2019-12-20 | 22.99 (+0.21) | 0.44 (+0.03) | 0.4 (-0.06) | 37349 | 12.51 | 4052 | 1.36 | -6537 | -2.19 | 298554 | 10.6 | 10.5 | 10.7 | 10.4 |
| 2019-12-13 | 22.78 (+0.42) | 0.41 (0.0) | 0.46 (+0.05) | 55322 | 17.07 | 13 | 0.0 | 5795 | 1.79 | 324046 | 10.45 | 10.1 | 10.55 | 10.1 |
| 2019-12-06 | 22.36 (+0.03) | 0.41 (0.0) | 0.41 (0.0) | 3175 | 2.69 | 137 | 0.12 | -278 | -0.24 | 117857 | 10.05 | 10.05 | 10.15 | 10.0 |
| 2019-11-29 | 22.33 (-0.01) | 0.41 (0.0) | 0.41 (0.0) | 984 | 0.45 | 84 | 0.04 | -139 | -0.06 | 217776 | 10.05 | 10.05 | 10.3 | 10.0 |
| 2019-11-22 | 22.34 (-0.17) | 0.41 (+0.01) | 0.41 (0.0) | -21653 | -13.95 | 518 | 0.33 | 64 | 0.04 | 155176 | 10.0 | 10.15 | 10.2 | 9.95 |
| 2019-11-15 | 22.51 (-0.14) | 0.4 (+0.02) | 0.41 (0.0) | 3167 | 1.18 | 2571 | 0.96 | -81 | -0.03 | 267898 | 10.1 | 10.35 | 10.4 | 10.0 |
| 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 | |||
| 2019-11-08 | 22.65 (+0.61) | 0.38 (0.0) | 0.41 (+0.04) | 82214 | 15.29 | 1062 | 0.2 | 5715 | 1.06 | 537654 | 10.4 | 9.72 | 10.6 | 9.71 |
| 2019-11-01 | 22.04 (-0.08) | 0.38 (0.0) | 0.37 (+0.02) | -7118 | -5.28 | -98 | -0.07 | 2445 | 1.81 | 134827 | 9.7 | 9.79 | 9.83 | 9.6 |
| 2019-10-25 | 22.12 (+0.1) | 0.38 (0.0) | 0.35 (-0.01) | 32653 | 23.3 | 13 | 0.01 | -1517 | -1.08 | 140163 | 9.75 | 9.69 | 9.88 | 9.65 |
| 2019-10-18 | 22.02 (+0.36) | 0.38 (0.0) | 0.36 (-0.01) | 41276 | 23.99 | -20 | -0.01 | -1427 | -0.83 | 172033 | 9.69 | 9.52 | 9.8 | 9.51 |
| 2019-10-09 | 21.66 (-0.08) | 0.38 (0.0) | 0.37 (-0.01) | -12565 | -13.39 | -121 | -0.13 | -1144 | -1.22 | 93836 | 9.45 | 9.37 | 9.57 | 9.35 |
| 2019-10-04 | 21.74 (+0.05) | 0.38 (0.0) | 0.38 (-0.01) | -11856 | -9.35 | -23 | -0.02 | -506 | -0.4 | 126783 | 9.34 | 9.46 | 9.53 | 9.31 |
| 2019-09-27 | 21.69 (-0.17) | 0.38 (-0.19) | 0.39 (-0.06) | -26471 | -12.68 | 1722 | 0.82 | -5991 | -2.87 | 208729 | 9.39 | 9.73 | 9.8 | 9.39 |
| 2019-09-20 | 21.86 (-0.15) | 0.57 (+0.51) | 0.45 (+0.01) | -28433 | -7.75 | 63192 | 17.23 | 522 | 0.14 | 366827 | 9.68 | 9.87 | 9.88 | 9.65 |
| 2019-09-12 | 22.01 (+0.85) | 0.06 (0.0) | 0.44 (-0.01) | 42422 | 11.36 | 63 | 0.02 | -1349 | -0.36 | 373278 | 9.81 | 9.39 | 9.94 | 9.39 |
| 2019-09-06 | 21.16 (+0.62) | 0.06 (0.0) | 0.45 (+0.03) | 72590 | 33.27 | 31 | 0.01 | 3345 | 1.53 | 218177 | 9.34 | 9.22 | 9.35 | 9.21 |
| 2019-08-30 | 20.54 (+0.1) | 0.06 (0.0) | 0.42 (+0.01) | 30749 | 17.71 | 20 | 0.01 | 2281 | 1.31 | 173602 | 9.2 | 8.78 | 9.2 | 8.78 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | 15.96 (-0.23) | 0.05 (0.0) | 0.22 (-0.01) | -34187 | -6.7 | -29 | -0.01 | -1194 | -0.23 | 509987 | 8.09 | 8.1 | 8.48 | 8.01 |
| 2024-03-29 | 16.19 (-0.34) | 0.05 (0.0) | 0.23 (0.0) | -64866 | -8.38 | 25 | 0.0 | 520 | 0.07 | 774190 | 8.07 | 8.3 | 8.48 | 8.03 |
| 2024-02-29 | 16.53 (-0.05) | 0.05 (0.0) | 0.23 (+0.02) | -40525 | -11.67 | 5 | 0.0 | 2846 | 0.82 | 347126 | 8.29 | 8.49 | 8.5 | 8.21 |
| 2024-01-31 | 16.58 (-0.61) | 0.05 (0.0) | 0.21 (0.0) | -104281 | -14.92 | -12 | -0.0 | -530 | -0.08 | 698728 | 8.4 | 8.85 | 8.92 | 8.27 |
| 2023-12-29 | 17.19 (-0.2) | 0.05 (0.0) | 0.21 (-0.07) | -40831 | -7.31 | 14 | 0.0 | -10658 | -1.91 | 558413 | 8.85 | 9.02 | 9.03 | 8.56 |
| 2023-11-30 | 17.39 (+0.46) | 0.05 (0.0) | 0.28 (-0.04) | 72390 | 13.49 | -173 | -0.03 | -5455 | -1.02 | 536461 | 9.01 | 8.73 | 9.18 | 8.7 |
| 2023-10-31 | 16.93 (-0.46) | 0.05 (-0.09) | 0.32 (-0.14) | -82617 | -15.66 | -13795 | -2.61 | -21194 | -4.02 | 527538 | 8.69 | 9.28 | 9.29 | 8.68 |
| 2023-09-28 | 17.39 (+0.12) | 0.14 (-0.01) | 0.46 (-0.12) | 27449 | 4.81 | -2428 | -0.43 | -19948 | -3.5 | 570342 | 9.27 | 9.43 | 9.63 | 9.16 |
| 2023-08-31 | 17.27 (-0.62) | 0.15 (+0.01) | 0.58 (-0.17) | -69347 | -6.32 | 1622 | 0.15 | -26393 | -2.4 | 1097572 | 9.47 | 9.71 | 10.05 | 9.18 |
| 2023-07-31 | 17.89 (+0.89) | 0.14 (-0.08) | 0.75 (+0.25) | 167011 | 12.17 | -12069 | -0.88 | 39387 | 2.87 | 1372028 | 9.63 | 8.91 | 9.95 | 8.59 |
| 2023-06-30 | 17.0 (-1.58) | 0.22 (-0.15) | 0.5 (+0.13) | -276783 | -15.15 | -22045 | -1.21 | 20339 | 1.11 | 1826909 | 8.9 | 8.61 | 9.5 | 8.47 |
| 2023-05-31 | 18.58 (-0.19) | 0.37 (0.0) | 0.37 (+0.22) | -47519 | -5.99 | -127 | -0.02 | 34465 | 4.34 | 793917 | 8.62 | 8.39 | 8.7 | 8.15 |
| 2023-04-28 | 18.77 (+0.54) | 0.37 (-0.01) | 0.15 (+0.07) | 78453 | 22.37 | -2113 | -0.6 | 10971 | 3.13 | 350775 | 8.38 | 8.42 | 8.6 | 8.31 |
| 2023-03-31 | 18.23 (-0.92) | 0.38 (-0.01) | 0.08 (+0.03) | -146657 | -17.15 | -1112 | -0.13 | 4427 | 0.52 | 855014 | 8.42 | 8.85 | 8.85 | 7.94 |
| 2023-02-24 | 19.15 (-0.2) | 0.39 (-0.01) | 0.05 (0.0) | -16009 | -3.8 | -2689 | -0.64 | -1201 | -0.29 | 421049 | 8.89 | 8.98 | 9.01 | 8.59 |
| 2023-01-31 | 19.35 (+0.75) | 0.4 (+0.02) | 0.05 (0.0) | 126855 | 35.1 | 2939 | 0.81 | 1162 | 0.32 | 361439 | 8.99 | 8.75 | 9.05 | 8.7 |
| 2022-12-30 | 18.6 (-0.17) | 0.38 (+0.1) | 0.05 (-0.06) | 66188 | 13.61 | 16491 | 3.39 | -9628 | -1.98 | 486406 | 8.77 | 8.95 | 8.99 | 8.58 |
| 2022-11-30 | 18.77 (+1.52) | 0.28 (0.0) | 0.11 (-0.03) | 238621 | 35.26 | -713 | -0.11 | -5259 | -0.78 | 676775 | 8.91 | 8.02 | 8.91 | 7.97 |
| 2022-10-31 | 17.25 (+0.04) | 0.28 (0.0) | 0.14 (-0.02) | -9815 | -1.72 | -470 | -0.08 | -2978 | -0.52 | 570963 | 8.0 | 8.16 | 8.3 | 7.71 |
| 2022-09-30 | 17.21 (-0.7) | 0.28 (+0.01) | 0.16 (+0.01) | -155081 | -20.93 | 1052 | 0.14 | 1324 | 0.18 | 741047 | 8.21 | 8.7 | 8.77 | 8.12 |
| 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 | |||
| 2022-08-31 | 17.91 (+0.11) | 0.27 (0.0) | 0.15 (0.0) | 25902 | 3.79 | -30 | -0.0 | 1120 | 0.16 | 683546 | 8.79 | 8.56 | 9.07 | 8.41 |
| 2022-07-29 | 17.8 (+0.2) | 0.27 (-0.01) | 0.15 (+0.03) | -26007 | -3.51 | -1205 | -0.16 | 3720 | 0.5 | 740561 | 8.55 | 8.75 | 8.78 | 8.17 |
| 2022-06-30 | 17.6 (-1.32) | 0.28 (-0.02) | 0.12 (+0.07) | -185232 | -11.05 | -1834 | -0.11 | 11978 | 0.71 | 1675978 | 8.76 | 9.23 | 10.05 | 8.76 |
| 2022-05-31 | 18.92 (-4.63) | 0.3 (+0.01) | 0.05 (+0.05) | -471150 | -24.48 | 409 | 0.02 | 1917 | 0.1 | 1924977 | 9.27 | 9.84 | 9.84 | 8.7 |
| 2022-04-29 | 23.55 (+3.52) | 0.29 (-0.03) | 0.0 (-0.01) | -517269 | -21.61 | 640 | 0.03 | -5954 | -0.25 | 2393739 | 9.83 | 10.85 | 11.4 | 9.66 |
| 2022-03-31 | 20.03 (+0.85) | 0.32 (+0.01) | 0.01 (0.0) | -37426 | -1.71 | -1721 | -0.08 | -8568 | -0.39 | 2193939 | 10.8 | 10.95 | 11.0 | 9.81 |
| 2022-02-25 | 19.18 (-0.48) | 0.31 (+0.01) | 0.01 (+0.01) | -102525 | -6.36 | 956 | 0.06 | 168 | 0.01 | 1611659 | 11.25 | 11.15 | 12.0 | 11.05 |
| 2022-01-26 | 19.66 (+0.86) | 0.3 (+0.06) | 0.0 (-0.11) | 134414 | 4.49 | 8596 | 0.29 | -35179 | -1.17 | 2996309 | 11.05 | 11.05 | 12.15 | 10.75 |
| 2021-12-30 | 18.8 (-1.2) | 0.24 (-0.02) | 0.11 (-0.06) | -180197 | -12.58 | -2440 | -0.17 | -9218 | -0.64 | 1432933 | 11.05 | 10.55 | 11.2 | 10.4 |
| 2021-11-30 | 20.0 (-0.35) | 0.26 (+0.07) | 0.17 (+0.01) | -49477 | -1.66 | 9718 | 0.33 | 1985 | 0.07 | 2979154 | 10.55 | 9.82 | 11.7 | 9.18 |
| 2021-10-29 | 20.35 (+0.9) | 0.19 (+0.06) | 0.16 (-0.06) | 143907 | 10.42 | 9158 | 0.66 | -7918 | -0.57 | 1381508 | 9.81 | 9.26 | 10.0 | 9.07 |
| 2021-09-30 | 19.45 (+0.39) | 0.13 (+0.01) | 0.22 (-0.19) | 46653 | 4.65 | 185 | 0.02 | -26695 | -2.66 | 1002304 | 9.31 | 9.42 | 9.64 | 9.15 |
| 2021-08-31 | 19.06 (-0.13) | 0.12 (-0.01) | 0.41 (-0.06) | 36353 | 2.78 | -98 | -0.01 | -3754 | -0.29 | 1306554 | 9.5 | 9.18 | 9.56 | 8.93 |
| 2021-07-30 | 19.19 (-0.57) | 0.13 (0.0) | 0.47 (+0.06) | -49847 | -3.08 | 425 | 0.03 | 7550 | 0.47 | 1620705 | 9.17 | 9.54 | 10.15 | 9.17 |
| 2021-06-30 | 19.76 (-1.07) | 0.13 (+0.03) | 0.41 (+0.1) | -119443 | -12.5 | 2951 | 0.31 | 12465 | 1.3 | 955373 | 9.53 | 10.1 | 10.15 | 9.31 |
| 2021-05-31 | 20.83 (+1.76) | 0.1 (-0.01) | 0.31 (-0.08) | 234070 | 9.91 | -691 | -0.03 | -9443 | -0.4 | 2362325 | 10.05 | 10.15 | 10.4 | 8.76 |
| 2021-04-29 | 19.07 (-0.26) | 0.11 (0.0) | 0.39 (+0.12) | 17757 | 0.76 | -124 | -0.01 | 14845 | 0.63 | 2345471 | 10.1 | 9.16 | 10.5 | 8.96 |
| 2021-03-31 | 19.33 (+0.82) | 0.11 (+0.01) | 0.27 (+0.01) | 104543 | 6.19 | 2174 | 0.13 | 1169 | 0.07 | 1689892 | 9.15 | 8.38 | 9.15 | 8.22 |
| 2021-02-26 | 18.51 (-1.0) | 0.1 (+0.01) | 0.26 (+0.01) | -112519 | -15.98 | 224 | 0.03 | 1734 | 0.25 | 703915 | 8.29 | 8.05 | 8.45 | 8.03 |
| 2021-01-29 | 19.51 (-0.66) | 0.09 (0.0) | 0.25 (0.0) | -113308 | -11.73 | 118 | 0.01 | -113 | -0.01 | 966000 | 8.05 | 8.81 | 8.9 | 8.05 |
| 2020-12-31 | 20.17 (-0.89) | 0.09 (0.0) | 0.25 (+0.02) | -102726 | -8.44 | 559 | 0.05 | 2444 | 0.2 | 1216715 | 8.81 | 8.6 | 9.03 | 8.33 |
| 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 | 21.06 (+1.32) | 0.09 (0.0) | 0.23 (-0.06) | 223312 | 25.07 | 69 | 0.01 | -6991 | -0.78 | 890856 | 8.59 | 7.97 | 8.74 | 7.97 |
| 2020-10-30 | 19.74 (-0.16) | 0.09 (0.0) | 0.29 (-0.05) | -18804 | -3.95 | -44 | -0.01 | -7326 | -1.54 | 475785 | 7.96 | 8.11 | 8.23 | 7.96 |
| 2020-09-30 | 19.9 (-0.74) | 0.09 (-0.59) | 0.34 (-0.04) | -135736 | -11.34 | -60814 | -5.08 | -4358 | -0.36 | 1197023 | 8.04 | 8.36 | 8.77 | 7.83 |
| 2020-08-31 | 20.64 (+0.53) | 0.68 (-0.01) | 0.38 (-0.03) | -41503 | -4.37 | -715 | -0.08 | -4041 | -0.43 | 949300 | 8.3 | 8.5 | 8.63 | 8.13 |
| 2020-07-31 | 20.11 (-1.26) | 0.69 (-0.03) | 0.41 (+0.01) | -31787 | -4.09 | -1514 | -0.19 | 1931 | 0.25 | 776428 | 8.51 | 8.6 | 8.88 | 8.35 |
| 2020-06-30 | 21.37 (+1.04) | 0.72 (+0.1) | 0.4 (-0.05) | 122859 | 14.06 | 630 | 0.07 | -7575 | -0.87 | 873618 | 8.6 | 8.38 | 10.65 | 8.35 |
| 2020-05-29 | 20.33 (-0.99) | 0.62 (-0.02) | 0.45 (-0.06) | -61396 | -8.08 | 361 | 0.05 | -5056 | -0.67 | 759959 | 8.34 | 8.3 | 8.63 | 8.05 |
| 2020-04-30 | 21.32 (+0.33) | 0.64 (+0.01) | 0.51 (+0.08) | 17734 | 1.84 | 349 | 0.04 | 8885 | 0.92 | 965094 | 8.54 | 7.63 | 8.61 | 7.55 |
| 2020-03-31 | 20.99 (-1.46) | 0.63 (+0.22) | 0.43 (+0.03) | -162550 | -9.66 | 1736 | 0.1 | 4794 | 0.28 | 1682834 | 7.63 | 8.96 | 12.25 | 6.72 |
| 2020-02-27 | 22.45 (-0.33) | 0.41 (+0.01) | 0.4 (+0.05) | -76689 | -9.59 | 1616 | 0.2 | 6209 | 0.78 | 799764 | 9.21 | 9.51 | 10.05 | 9.21 |
| 2020-01-31 | 22.78 (-0.24) | 0.4 (0.0) | 0.35 (-0.06) | -38830 | -5.65 | -291 | -0.04 | -8189 | -1.19 | 686714 | 9.85 | 10.65 | 10.65 | 9.75 |
| 2019-12-31 | 23.02 (+0.69) | 0.4 (-0.01) | 0.41 (0.0) | 93870 | 9.74 | 4265 | 0.44 | -71 | -0.01 | 963749 | 10.35 | 10.05 | 10.7 | 10.0 |
| 2019-11-29 | 22.33 (+0.27) | 0.41 (+0.03) | 0.41 (+0.05) | 62578 | 5.22 | 4249 | 0.35 | 6518 | 0.54 | 1199728 | 10.05 | 9.63 | 10.6 | 9.6 |
| 2019-10-31 | 22.06 (+0.37) | 0.38 (0.0) | 0.36 (-0.03) | 44524 | 6.89 | -263 | -0.04 | -3108 | -0.48 | 646423 | 9.62 | 9.46 | 9.88 | 9.31 |
| 2019-09-27 | 21.69 (+1.15) | 0.38 (+0.32) | 0.39 (-0.03) | 60108 | 5.15 | 65008 | 5.57 | -3473 | -0.3 | 1167012 | 9.39 | 9.22 | 9.94 | 9.21 |
| 2019-08-30 | 20.54 (-1.39) | 0.06 (+0.01) | 0.42 (+0.02) | -138853 | -20.93 | 37 | 0.01 | 2739 | 0.41 | 663297 | 9.2 | 9.02 | 9.2 | 8.55 |
| 2019-07-31 | 21.93 (-0.24) | 0.05 (0.0) | 0.4 (-0.03) | -52678 | -7.14 | 60 | 0.01 | -3230 | -0.44 | 737561 | 9.04 | 9.5 | 9.54 | 8.99 |
| 2019-06-28 | 22.17 (+0.93) | 0.05 (0.0) | 0.43 (0.0) | 144851 | 17.1 | 117 | 0.01 | 704 | 0.08 | 847081 | 9.43 | 8.75 | 9.5 | 8.72 |
| 2019-05-31 | 21.24 () | 0.05 () | 0.43 () | -32609 | -18.82 | 252 | 0.15 | 6755 | 3.9 | 173252 | 8.78 | 8.42 | 8.78 | 8.42 |
