- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 8.64 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -318 | -48.25 | 0 | 0.0 | -40 | -6.07 | 659 | 28.85 | 28.9 | 28.95 | 28.75 |
| 2024-04-25 | 8.67 (+0.02) | 0.0 (0.0) | 0.26 (0.0) | 164 | 21.33 | 0 | 0.0 | 4 | 0.52 | 769 | 29.0 | 29.1 | 29.35 | 28.95 |
| 2024-04-24 | 8.65 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -95 | -11.4 | 0 | 0.0 | 37 | 4.44 | 833 | 28.85 | 29.25 | 29.35 | 28.85 |
| 2024-04-23 | 8.68 (+0.05) | 0.0 (0.0) | 0.26 (+0.01) | 574 | 31.68 | 0 | 0.0 | 37 | 2.04 | 1812 | 29.2 | 29.2 | 29.75 | 29.1 |
| 2024-04-22 | 8.63 (+0.05) | 0.0 (0.0) | 0.25 (0.0) | 510 | 28.85 | 0 | 0.0 | 70 | 3.96 | 1768 | 29.1 | 28.4 | 29.3 | 28.4 |
| 2024-04-19 | 8.58 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | -574 | -36.87 | 0 | 0.0 | -79 | -5.07 | 1557 | 28.2 | 28.6 | 28.85 | 28.1 |
| 2024-04-18 | 8.62 (+0.04) | 0.0 (0.0) | 0.25 (0.0) | 130 | 23.38 | 0 | 0.0 | 2 | 0.36 | 556 | 28.6 | 28.4 | 28.65 | 28.25 |
| 2024-04-17 | 8.58 (-0.1) | 0.0 (0.0) | 0.25 (-0.01) | -287 | -35.61 | 0 | 0.0 | -39 | -4.84 | 806 | 28.4 | 28.35 | 28.5 | 28.35 |
| 2024-04-16 | 8.68 (-0.1) | 0.0 (0.0) | 0.26 (0.0) | -1442 | -63.36 | 0 | 0.0 | -20 | -0.88 | 2276 | 28.35 | 28.9 | 28.95 | 28.3 |
| 2024-04-15 | 8.78 (+0.01) | 0.0 (0.0) | 0.26 (0.0) | 136 | 25.9 | 0 | 0.0 | 20 | 3.81 | 525 | 29.0 | 28.95 | 29.25 | 28.95 |
| 2024-04-12 | 8.77 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | -342 | -49.28 | 0 | 0.0 | -17 | -2.45 | 694 | 28.95 | 29.05 | 29.05 | 28.9 |
| 2024-04-11 | 8.8 (0.0) | 0.0 (0.0) | 0.26 (0.0) | -61 | -8.22 | 0 | 0.0 | 6 | 0.81 | 742 | 29.05 | 29.3 | 29.3 | 29.0 |
| 2024-04-10 | 8.8 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | 322 | 22.5 | 0 | 0.0 | 18 | 1.26 | 1431 | 29.3 | 29.2 | 29.6 | 29.2 |
| 2024-04-09 | 8.83 (+0.07) | 0.0 (0.0) | 0.26 (0.0) | 793 | 61.19 | 0 | 0.0 | -13 | -1.0 | 1296 | 29.2 | 29.0 | 29.3 | 28.95 |
| 2024-04-08 | 8.76 (-0.04) | 0.0 (0.0) | 0.26 (0.0) | 77 | 8.37 | 0 | 0.0 | 0 | 0.0 | 920 | 29.05 | 28.8 | 29.05 | 28.75 |
| 2024-04-03 | 8.8 (0.0) | 0.0 (0.0) | 0.26 (+0.01) | 23 | 2.59 | 0 | 0.0 | 78 | 8.79 | 887 | 28.85 | 28.9 | 29.0 | 28.8 |
| 2024-04-02 | 8.8 (-0.08) | 0.0 (0.0) | 0.25 (0.0) | -858 | -22.47 | 0 | 0.0 | 13 | 0.34 | 3819 | 28.8 | 29.0 | 29.05 | 28.8 |
| 2024-04-01 | 8.88 (+0.02) | 0.0 (0.0) | 0.25 (0.0) | 179 | 24.42 | -2 | -0.27 | 7 | 0.95 | 733 | 29.1 | 29.0 | 29.1 | 28.95 |
| 2024-03-29 | 8.86 (-0.03) | 0.0 (0.0) | 0.25 (+0.01) | -507 | -38.12 | 0 | 0.0 | 63 | 4.74 | 1330 | 29.0 | 29.2 | 29.3 | 28.9 |
| 2024-03-28 | 8.89 (0.0) | 0.0 (0.0) | 0.24 (0.0) | -198 | -22.73 | 0 | 0.0 | 20 | 2.3 | 871 | 29.3 | 29.25 | 29.4 | 29.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-27 | 8.89 (+0.03) | 0.0 (0.0) | 0.24 (+0.01) | 236 | 19.42 | 0 | 0.0 | 79 | 6.5 | 1215 | 29.25 | 28.95 | 29.35 | 28.95 |
| 2024-03-26 | 8.86 (+0.02) | 0.0 (0.0) | 0.23 (0.0) | -297 | -25.85 | 0 | 0.0 | 54 | 4.7 | 1149 | 29.0 | 29.05 | 29.15 | 28.95 |
| 2024-03-25 | 8.84 (-0.01) | 0.0 (0.0) | 0.23 (+0.01) | -129 | -13.42 | 0 | 0.0 | 67 | 6.97 | 961 | 29.1 | 29.0 | 29.15 | 28.95 |
| 2024-03-22 | 8.85 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 34 | 7.44 | 0 | 0.0 | 0 | 0.0 | 457 | 29.1 | 29.2 | 29.2 | 29.05 |
| 2024-03-21 | 8.85 (+0.01) | 0.0 (0.0) | 0.22 (0.0) | 369 | 34.42 | 0 | 0.0 | 21 | 1.96 | 1072 | 29.25 | 28.95 | 29.25 | 28.95 |
| 2024-03-20 | 8.84 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -81 | -10.15 | -2 | -0.25 | -47 | -5.89 | 798 | 28.95 | 28.9 | 29.1 | 28.85 |
| 2024-03-19 | 8.86 (+0.01) | 0.0 (0.0) | 0.22 (0.0) | 242 | 27.01 | 0 | 0.0 | 12 | 1.34 | 896 | 28.95 | 28.8 | 29.1 | 28.8 |
| 2024-03-18 | 8.85 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 72 | 12.08 | 0 | 0.0 | -10 | -1.68 | 596 | 28.85 | 28.8 | 28.95 | 28.7 |
| 2024-03-15 | 8.85 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -164 | -14.47 | 0 | 0.0 | 1 | 0.09 | 1133 | 28.75 | 28.85 | 28.95 | 28.75 |
| 2024-03-14 | 8.86 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -87 | -12.46 | -1 | -0.14 | 2 | 0.29 | 698 | 28.85 | 28.8 | 28.9 | 28.7 |
| 2024-03-13 | 8.86 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -143 | -13.39 | 0 | 0.0 | 7 | 0.66 | 1068 | 28.85 | 28.65 | 28.85 | 28.65 |
| 2024-03-12 | 8.87 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -80 | -14.41 | 0 | 0.0 | 22 | 3.96 | 555 | 28.8 | 28.6 | 28.9 | 28.5 |
| 2024-03-11 | 8.88 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -115 | -15.52 | -3 | -0.4 | -7 | -0.94 | 741 | 28.55 | 28.55 | 28.7 | 28.4 |
| 2024-03-08 | 8.89 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -428 | -31.42 | 0 | 0.0 | 9 | 0.66 | 1362 | 28.55 | 28.65 | 28.65 | 28.35 |
| 2024-03-07 | 8.91 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -291 | -33.26 | -2 | -0.23 | -1 | -0.11 | 875 | 28.7 | 28.8 | 28.85 | 28.65 |
| 2024-03-06 | 8.93 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -118 | -20.27 | 0 | 0.0 | -1 | -0.17 | 582 | 28.85 | 28.9 | 29.1 | 28.85 |
| 2024-03-05 | 8.94 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -234 | -32.91 | -9 | -1.27 | -7 | -0.98 | 711 | 28.85 | 29.0 | 29.15 | 28.85 |
| 2024-03-04 | 8.96 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -100 | -5.04 | 0 | 0.0 | -12 | -0.6 | 1985 | 29.05 | 29.0 | 29.7 | 29.0 |
| 2024-03-01 | 8.97 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -53 | -18.03 | 0 | 0.0 | -9 | -3.06 | 294 | 29.0 | 29.0 | 29.0 | 28.85 |
| 2024-02-29 | 8.97 (+0.01) | 0.0 (0.0) | 0.22 (0.0) | 36 | 8.39 | 0 | 0.0 | 28 | 6.53 | 429 | 29.0 | 28.85 | 29.0 | 28.85 |
| 2024-02-27 | 8.96 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -311 | -47.7 | 0 | 0.0 | -1 | -0.15 | 652 | 28.85 | 28.95 | 29.05 | 28.8 |
| 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 | |||
| 2024-02-26 | 8.98 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -91 | -15.42 | -9 | -1.53 | 15 | 2.54 | 590 | 29.0 | 28.95 | 29.15 | 28.95 |
| 2024-02-23 | 8.99 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -232 | -40.0 | -23 | -3.97 | 0 | 0.0 | 580 | 28.95 | 29.1 | 29.25 | 28.9 |
| 2024-02-22 | 9.01 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -66 | -13.72 | -3 | -0.62 | 21 | 4.37 | 481 | 29.15 | 29.2 | 29.3 | 29.15 |
| 2024-02-21 | 9.02 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | 40 | 9.48 | 0 | 0.0 | 34 | 8.06 | 422 | 29.2 | 29.35 | 29.35 | 29.1 |
| 2024-02-20 | 9.03 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -122 | -18.02 | 0 | 0.0 | -30 | -4.43 | 677 | 29.1 | 29.3 | 29.35 | 29.05 |
| 2024-02-19 | 9.04 (+0.02) | 0.0 (0.0) | 0.22 (0.0) | 128 | 17.39 | 0 | 0.0 | 27 | 3.67 | 736 | 29.35 | 29.2 | 29.55 | 29.2 |
| 2024-02-16 | 9.02 (+0.03) | 0.0 (0.0) | 0.22 (+0.01) | 307 | 38.81 | 0 | 0.0 | 24 | 3.03 | 791 | 29.2 | 28.7 | 29.2 | 28.7 |
| 2024-02-15 | 8.99 (0.0) | 0.0 (0.0) | 0.21 (-0.01) | -131 | -14.59 | 1 | 0.11 | -22 | -2.45 | 898 | 28.8 | 28.8 | 28.85 | 28.6 |
| 2024-02-05 | 8.99 (-0.02) | 0.0 (0.0) | 0.22 (+0.01) | -240 | -32.48 | -5 | -0.68 | 15 | 2.03 | 739 | 28.75 | 28.85 | 28.95 | 28.75 |
| 2024-02-02 | 9.01 (-0.03) | 0.0 (0.0) | 0.21 (0.0) | 55 | 10.5 | 0 | 0.0 | -7 | -1.34 | 524 | 28.85 | 28.9 | 28.95 | 28.8 |
| 2024-02-01 | 9.04 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 129 | 18.91 | 0 | 0.0 | 13 | 1.91 | 682 | 28.9 | 28.95 | 29.0 | 28.8 |
| 2024-01-31 | 9.03 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -88 | -16.54 | 0 | 0.0 | 0 | 0.0 | 532 | 28.85 | 28.85 | 29.05 | 28.85 |
| 2024-01-30 | 9.03 (-0.04) | 0.0 (0.0) | 0.21 (0.0) | -136 | -19.54 | 0 | 0.0 | -8 | -1.15 | 696 | 28.85 | 29.05 | 29.05 | 28.8 |
| 2024-01-29 | 9.07 (+0.01) | 0.0 (0.0) | 0.21 (-0.01) | 154 | 49.04 | 0 | 0.0 | -8 | -2.55 | 314 | 29.05 | 28.85 | 29.1 | 28.85 |
| 2024-01-26 | 9.06 (+0.01) | 0.0 (0.0) | 0.22 (+0.01) | 97 | 25.39 | 0 | 0.0 | 21 | 5.5 | 382 | 28.85 | 28.9 | 29.05 | 28.85 |
| 2024-01-25 | 9.05 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -209 | -58.54 | 0 | 0.0 | -18 | -5.04 | 357 | 28.95 | 29.2 | 29.2 | 28.95 |
| 2024-01-24 | 9.06 (+0.02) | 0.0 (0.0) | 0.21 (-0.01) | 68 | 11.66 | 0 | 0.0 | -33 | -5.66 | 583 | 29.1 | 29.0 | 29.35 | 29.0 |
| 2024-01-23 | 9.04 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 51 | 13.9 | 0 | 0.0 | 16 | 4.36 | 367 | 28.8 | 28.6 | 28.9 | 28.6 |
| 2024-01-22 | 9.04 (0.0) | 0.0 (0.0) | 0.22 (0.0) | -9 | -1.84 | 0 | 0.0 | -4 | -0.82 | 488 | 28.75 | 28.65 | 28.85 | 28.65 |
| 2024-01-19 | 9.04 (-0.03) | 0.0 (0.0) | 0.22 (+0.01) | -128 | -28.01 | 0 | 0.0 | 35 | 7.66 | 457 | 28.65 | 28.55 | 28.8 | 28.55 |
| 2024-01-18 | 9.07 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -59 | -21.61 | 0 | 0.0 | -5 | -1.83 | 273 | 28.7 | 28.85 | 28.9 | 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 | |||
| 2024-01-17 | 9.07 (-0.08) | 0.0 (0.0) | 0.21 (0.0) | -893 | -50.8 | 0 | 0.0 | 71 | 4.04 | 1758 | 28.85 | 28.8 | 28.95 | 28.6 |
| 2024-01-16 | 9.15 (-0.07) | 0.0 (0.0) | 0.21 (0.0) | -764 | -63.46 | 0 | 0.0 | -12 | -1.0 | 1204 | 28.95 | 29.1 | 29.1 | 28.85 |
| 2024-01-15 | 9.22 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -20 | -5.73 | 0 | 0.0 | -22 | -6.3 | 349 | 29.25 | 29.3 | 29.4 | 29.25 |
| 2024-01-12 | 9.22 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 98 | 28.16 | 0 | 0.0 | -17 | -4.89 | 348 | 29.3 | 29.4 | 29.4 | 29.1 |
| 2024-01-11 | 9.21 (0.0) | 0.0 (0.0) | 0.21 (-0.01) | -17 | -4.82 | 0 | 0.0 | -92 | -26.06 | 353 | 29.25 | 29.1 | 29.25 | 29.1 |
| 2024-01-10 | 9.21 (-0.03) | 0.0 (0.0) | 0.22 (0.0) | -345 | -43.51 | 0 | 0.0 | -22 | -2.77 | 793 | 29.1 | 29.25 | 29.25 | 29.0 |
| 2024-01-09 | 9.24 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -53 | -15.73 | 0 | 0.0 | 6 | 1.78 | 337 | 29.25 | 29.45 | 29.45 | 29.2 |
| 2024-01-08 | 9.25 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 9 | 2.23 | 0 | 0.0 | -6 | -1.49 | 403 | 29.4 | 29.45 | 29.75 | 29.4 |
| 2024-01-05 | 9.25 (+0.02) | 0.0 (0.0) | 0.22 (0.0) | 219 | 41.95 | 0 | 0.0 | -15 | -2.87 | 522 | 29.4 | 29.25 | 29.4 | 29.25 |
| 2024-01-04 | 9.23 (0.0) | 0.0 (0.0) | 0.22 (-0.01) | -75 | -15.89 | -3 | -0.64 | -33 | -6.99 | 472 | 29.25 | 29.25 | 29.4 | 29.2 |
| 2024-01-03 | 9.23 (-0.02) | 0.0 (0.0) | 0.23 (0.0) | -121 | -15.59 | 0 | 0.0 | -59 | -7.6 | 776 | 29.25 | 29.35 | 29.35 | 29.2 |
| 2024-01-02 | 9.25 (+0.07) | 0.0 (-0.17) | 0.23 (0.0) | 735 | 28.96 | -1908 | -75.18 | -17 | -0.67 | 2538 | 29.35 | 29.85 | 29.85 | 29.25 |
| 2023-12-29 | 9.18 (+0.01) | 0.17 (0.0) | 0.23 (0.0) | 56 | 10.89 | 0 | 0.0 | 14 | 2.72 | 514 | 29.75 | 29.85 | 29.85 | 29.5 |
| 2023-12-28 | 9.17 (0.0) | 0.17 (0.0) | 0.23 (0.0) | 91 | 27.49 | 0 | 0.0 | -20 | -6.04 | 331 | 29.9 | 29.85 | 29.95 | 29.8 |
| 2023-12-27 | 9.17 (+0.02) | 0.17 (0.0) | 0.23 (0.0) | 140 | 28.06 | 0 | 0.0 | 4 | 0.8 | 499 | 29.9 | 29.65 | 29.9 | 29.5 |
| 2023-12-26 | 9.15 (+0.01) | 0.17 (0.0) | 0.23 (-0.01) | 98 | 20.5 | 0 | 0.0 | -23 | -4.81 | 478 | 29.7 | 29.5 | 29.7 | 29.45 |
| 2023-12-25 | 9.14 (-0.02) | 0.17 (0.0) | 0.24 (0.0) | -143 | -18.38 | 0 | 0.0 | -6 | -0.77 | 778 | 29.5 | 29.8 | 29.95 | 29.5 |
| 2023-12-22 | 9.16 (0.0) | 0.17 (0.0) | 0.24 (0.0) | 3 | 0.54 | 0 | 0.0 | -7 | -1.25 | 560 | 29.8 | 29.95 | 30.0 | 29.8 |
| 2023-12-21 | 9.16 (0.0) | 0.17 (-0.01) | 0.24 (0.0) | 32 | 4.81 | -9 | -1.35 | -1 | -0.15 | 665 | 29.95 | 29.95 | 30.25 | 29.8 |
| 2023-12-20 | 9.16 (-0.01) | 0.18 (0.0) | 0.24 (0.0) | 22 | 1.73 | 0 | 0.0 | -78 | -6.13 | 1273 | 30.0 | 30.15 | 30.4 | 29.8 |
| 2023-12-19 | 9.17 (-0.02) | 0.18 (0.0) | 0.24 (-0.01) | -254 | -22.99 | 0 | 0.0 | -45 | -4.07 | 1105 | 29.7 | 30.2 | 30.2 | 29.65 |
| 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 | |||
| 2023-12-18 | 9.19 (-0.01) | 0.18 (0.0) | 0.25 (0.0) | -8 | -0.28 | 0 | 0.0 | -7 | -0.25 | 2854 | 30.25 | 30.3 | 30.95 | 30.15 |
| 2023-12-15 | 9.2 (+0.08) | 0.18 (0.0) | 0.25 (0.0) | 845 | 40.37 | 0 | 0.0 | 40 | 1.91 | 2093 | 30.1 | 30.2 | 30.25 | 29.9 |
| 2023-12-14 | 9.12 (+0.04) | 0.18 (0.0) | 0.25 (0.0) | 541 | 50.37 | 2 | 0.19 | -26 | -2.42 | 1074 | 29.8 | 29.45 | 30.0 | 29.3 |
| 2023-12-13 | 9.08 (-0.02) | 0.18 (0.0) | 0.25 (0.0) | -134 | -17.38 | 0 | 0.0 | -58 | -7.52 | 771 | 29.3 | 29.55 | 29.55 | 29.15 |
| 2023-12-12 | 9.1 (-0.03) | 0.18 (0.0) | 0.25 (0.0) | -335 | -27.35 | 0 | 0.0 | -24 | -1.96 | 1225 | 29.55 | 30.1 | 30.1 | 29.5 |
| 2023-12-11 | 9.13 (+0.02) | 0.18 (0.0) | 0.25 (-0.01) | 193 | 20.17 | 0 | 0.0 | -15 | -1.57 | 957 | 30.15 | 30.1 | 30.3 | 29.85 |
| 2023-12-08 | 9.11 (-0.03) | 0.18 (0.0) | 0.26 (0.0) | 94 | 13.66 | 0 | 0.0 | -14 | -2.03 | 688 | 29.95 | 30.0 | 30.1 | 29.85 |
| 2023-12-07 | 9.14 (+0.01) | 0.18 (0.0) | 0.26 (0.0) | 120 | 25.97 | 0 | 0.0 | 10 | 2.16 | 462 | 29.95 | 30.0 | 30.2 | 29.85 |
| 2023-12-06 | 9.13 (-0.01) | 0.18 (+0.01) | 0.26 (0.0) | 56 | 12.2 | 18 | 3.92 | -1 | -0.22 | 459 | 30.05 | 30.0 | 30.05 | 29.85 |
| 2023-12-05 | 9.14 (-0.05) | 0.17 (0.0) | 0.26 (0.0) | 97 | 12.78 | 0 | 0.0 | -20 | -2.64 | 759 | 29.95 | 30.15 | 30.15 | 29.95 |
| 2023-12-04 | 9.19 (+0.12) | 0.17 (0.0) | 0.26 (0.0) | 1344 | 65.82 | -9 | -0.44 | -8 | -0.39 | 2042 | 30.1 | 29.8 | 30.15 | 29.7 |
| 2023-12-01 | 9.07 (+0.03) | 0.17 (0.0) | 0.26 (0.0) | 368 | 47.42 | 0 | 0.0 | -12 | -1.55 | 776 | 29.8 | 29.8 | 29.85 | 29.6 |
| 2023-11-30 | 9.04 (+0.01) | 0.17 (0.0) | 0.26 (0.0) | 141 | 21.27 | 18 | 2.71 | -6 | -0.9 | 663 | 29.75 | 29.75 | 29.85 | 29.5 |
| 2023-11-29 | 9.03 (+0.02) | 0.17 (0.0) | 0.26 (0.0) | 91 | 16.79 | 0 | 0.0 | -16 | -2.95 | 542 | 29.75 | 29.85 | 29.85 | 29.6 |
| 2023-11-28 | 9.01 (+0.03) | 0.17 (0.0) | 0.26 (0.0) | 299 | 19.29 | 0 | 0.0 | -1 | -0.06 | 1550 | 29.6 | 29.45 | 30.15 | 29.45 |
| 2023-11-27 | 8.98 (0.0) | 0.17 (-0.01) | 0.26 (0.0) | 22 | 4.75 | -54 | -11.66 | 0 | 0.0 | 463 | 29.45 | 29.65 | 29.7 | 29.45 |
| 2023-11-24 | 8.98 (-0.01) | 0.18 (0.0) | 0.26 (0.0) | -19 | -4.75 | 0 | 0.0 | 12 | 3.0 | 400 | 29.6 | 29.75 | 29.75 | 29.6 |
| 2023-11-23 | 8.99 (+0.01) | 0.18 (0.0) | 0.26 (0.0) | 272 | 35.32 | 8 | 1.04 | -7 | -0.91 | 770 | 29.75 | 29.45 | 29.85 | 29.35 |
| 2023-11-22 | 8.98 (+0.03) | 0.18 (0.0) | 0.26 (0.0) | 334 | 31.33 | -18 | -1.69 | 14 | 1.31 | 1066 | 29.45 | 29.7 | 29.8 | 29.3 |
| 2023-11-21 | 8.95 (+0.02) | 0.18 (0.0) | 0.26 (0.0) | 306 | 40.53 | 0 | 0.0 | -4 | -0.53 | 755 | 29.85 | 29.65 | 29.85 | 29.45 |
| 2023-11-20 | 8.93 (+0.01) | 0.18 (0.0) | 0.26 (0.0) | 103 | 17.14 | 0 | 0.0 | 3 | 0.5 | 601 | 29.55 | 29.7 | 29.9 | 29.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-17 | 8.92 (+0.03) | 0.18 (0.0) | 0.26 (0.0) | 348 | 41.28 | -18 | -2.14 | 44 | 5.22 | 843 | 29.8 | 29.6 | 29.9 | 29.6 |
| 2023-11-16 | 8.89 (+0.04) | 0.18 (0.0) | 0.26 (0.0) | 464 | 35.1 | 0 | 0.0 | 18 | 1.36 | 1322 | 29.55 | 29.8 | 29.8 | 29.4 |
| 2023-11-15 | 8.85 (+0.16) | 0.18 (0.0) | 0.26 (+0.01) | 1820 | 60.83 | -24 | -0.8 | 47 | 1.57 | 2992 | 29.7 | 29.1 | 29.8 | 29.05 |
| 2023-11-14 | 8.69 (+0.02) | 0.18 (0.0) | 0.25 (0.0) | 259 | 47.61 | 0 | 0.0 | 28 | 5.15 | 544 | 29.0 | 29.0 | 29.05 | 28.9 |
| 2023-11-13 | 8.67 (+0.01) | 0.18 (0.0) | 0.25 (0.0) | 117 | 18.9 | 0 | 0.0 | -5 | -0.81 | 619 | 28.95 | 29.1 | 29.1 | 28.8 |
| 2023-11-10 | 8.66 (+0.02) | 0.18 (0.0) | 0.25 (0.0) | 134 | 15.88 | 0 | 0.0 | -17 | -2.01 | 844 | 28.9 | 28.95 | 29.1 | 28.9 |
| 2023-11-09 | 8.64 (0.0) | 0.18 (0.0) | 0.25 (0.0) | 123 | 27.95 | 0 | 0.0 | -2 | -0.45 | 440 | 28.85 | 28.9 | 28.9 | 28.75 |
| 2023-11-08 | 8.64 (0.0) | 0.18 (0.0) | 0.25 (0.0) | -63 | -14.52 | 0 | 0.0 | -2 | -0.46 | 434 | 28.85 | 29.0 | 29.0 | 28.7 |
| 2023-11-07 | 8.64 (+0.01) | 0.18 (0.0) | 0.25 (0.0) | 138 | 32.32 | -9 | -2.11 | 8 | 1.87 | 427 | 28.9 | 28.9 | 28.9 | 28.7 |
| 2023-11-06 | 8.63 (+0.03) | 0.18 (0.0) | 0.25 (0.0) | 353 | 39.18 | -9 | -1.0 | -3 | -0.33 | 901 | 28.8 | 28.7 | 28.9 | 28.55 |
| 2023-11-03 | 8.6 (+0.03) | 0.18 (0.0) | 0.25 (0.0) | 364 | 59.77 | 6 | 0.99 | -8 | -1.31 | 609 | 28.6 | 28.5 | 28.8 | 28.35 |
| 2023-11-02 | 8.57 (+0.01) | 0.18 (0.0) | 0.25 (0.0) | 118 | 34.71 | 6 | 1.76 | -7 | -2.06 | 340 | 28.35 | 28.35 | 28.5 | 28.3 |
| 2023-11-01 | 8.56 (0.0) | 0.18 (0.0) | 0.25 (-0.01) | -76 | -11.18 | 27 | 3.97 | -93 | -13.68 | 680 | 28.3 | 28.35 | 28.4 | 28.15 |
| 2023-10-31 | 8.56 (-0.01) | 0.18 (0.0) | 0.26 (0.0) | -116 | -19.43 | 0 | 0.0 | 8 | 1.34 | 597 | 28.3 | 28.6 | 28.65 | 28.3 |
| 2023-10-30 | 8.57 (0.0) | 0.18 (0.0) | 0.26 (0.0) | -41 | -11.36 | 27 | 7.48 | 3 | 0.83 | 361 | 28.6 | 28.65 | 28.7 | 28.5 |
| 2023-10-27 | 8.57 (0.0) | 0.18 (0.0) | 0.26 (0.0) | 34 | 8.54 | 9 | 2.26 | -22 | -5.53 | 398 | 28.55 | 28.55 | 28.7 | 28.4 |
| 2023-10-26 | 8.57 (0.0) | 0.18 (0.0) | 0.26 (0.0) | -64 | -11.27 | 0 | 0.0 | -24 | -4.23 | 568 | 28.55 | 28.6 | 28.85 | 28.55 |
| 2023-10-25 | 8.57 (-0.04) | 0.18 (0.0) | 0.26 (0.0) | -136 | -23.33 | 0 | 0.0 | -7 | -1.2 | 583 | 28.65 | 29.1 | 29.15 | 28.65 |
| 2023-10-24 | 8.61 (-0.01) | 0.18 (0.0) | 0.26 (0.0) | 320 | 27.71 | 0 | 0.0 | 7 | 0.61 | 1155 | 28.85 | 28.75 | 29.1 | 28.75 |
| 2023-10-23 | 8.62 (+0.03) | 0.18 (0.0) | 0.26 (0.0) | 390 | 46.15 | 0 | 0.0 | -5 | -0.59 | 845 | 28.7 | 28.6 | 28.9 | 28.5 |
| 2023-10-20 | 8.59 (+0.01) | 0.18 (0.0) | 0.26 (0.0) | 152 | 14.23 | 0 | 0.0 | -4 | -0.37 | 1068 | 28.6 | 28.4 | 28.8 | 28.25 |
| 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 | |||
| 2023-10-19 | 8.58 (-0.05) | 0.18 (0.0) | 0.26 (0.0) | -715 | -51.07 | 0 | 0.0 | 4 | 0.29 | 1400 | 28.4 | 28.65 | 28.75 | 28.35 |
| 2023-10-18 | 8.63 (-0.04) | 0.18 (0.0) | 0.26 (-0.01) | -836 | -15.55 | 0 | 0.0 | -36 | -0.67 | 5376 | 29.1 | 28.55 | 29.1 | 28.25 |
| 2023-10-17 | 8.67 (-0.03) | 0.18 (0.0) | 0.27 (0.0) | -513 | -36.59 | 0 | 0.0 | -23 | -1.64 | 1402 | 28.45 | 28.65 | 28.65 | 28.4 |
| 2023-10-16 | 8.7 (-0.03) | 0.18 (0.0) | 0.27 (0.0) | -501 | -12.48 | 0 | 0.0 | 24 | 0.6 | 4015 | 28.65 | 28.4 | 29.4 | 28.4 |
| 2023-10-13 | 8.73 (-0.06) | 0.18 (0.0) | 0.27 (+0.01) | -575 | -21.63 | -18 | -0.68 | 81 | 3.05 | 2658 | 28.5 | 28.55 | 29.25 | 28.35 |
| 2023-10-12 | 8.79 (-0.02) | 0.18 (0.0) | 0.26 (0.0) | -511 | -50.64 | 0 | 0.0 | 13 | 1.29 | 1009 | 28.4 | 28.45 | 28.45 | 28.2 |
| 2023-10-11 | 8.81 (-0.04) | 0.18 (-0.01) | 0.26 (+0.01) | -856 | -43.15 | -63 | -3.18 | 52 | 2.62 | 1984 | 28.35 | 28.6 | 28.6 | 28.2 |
| 2023-10-06 | 8.85 (-0.01) | 0.19 (0.0) | 0.25 (0.0) | -99 | -6.76 | -9 | -0.61 | 23 | 1.57 | 1465 | 28.75 | 28.45 | 28.75 | 28.3 |
| 2023-10-05 | 8.86 (-0.11) | 0.19 (0.0) | 0.25 (0.0) | -54 | -9.93 | -36 | -6.62 | -22 | -4.04 | 544 | 28.45 | 28.4 | 28.55 | 28.35 |
| 2023-10-04 | 8.97 (-0.01) | 0.19 (0.0) | 0.25 (-0.01) | -97 | -10.85 | 0 | 0.0 | -57 | -6.38 | 894 | 28.4 | 28.4 | 28.5 | 28.25 |
| 2023-10-03 | 8.98 (+0.01) | 0.19 (0.0) | 0.26 (0.0) | 178 | 13.91 | -36 | -2.81 | -8 | -0.62 | 1280 | 28.55 | 28.4 | 28.95 | 28.4 |
| 2023-10-02 | 8.97 (-0.06) | 0.19 (0.0) | 0.26 (0.0) | -712 | -49.24 | 0 | 0.0 | -17 | -1.18 | 1446 | 28.4 | 28.65 | 28.8 | 28.35 |
| 2023-09-28 | 9.03 (+0.03) | 0.19 (0.0) | 0.26 (0.0) | 221 | 6.36 | 0 | 0.0 | 25 | 0.72 | 3476 | 28.65 | 28.6 | 28.95 | 28.45 |
| 2023-09-27 | 9.0 (+0.06) | 0.19 (0.0) | 0.26 (0.0) | 682 | 50.78 | 0 | 0.0 | -67 | -4.99 | 1343 | 28.5 | 28.25 | 28.6 | 28.2 |
| 2023-09-26 | 8.94 (-0.01) | 0.19 (0.0) | 0.26 (-0.02) | -232 | -17.75 | 0 | 0.0 | -137 | -10.48 | 1307 | 28.3 | 28.55 | 28.6 | 28.25 |
| 2023-09-25 | 8.95 (+0.07) | 0.19 (0.0) | 0.28 (+0.01) | 806 | 50.5 | 0 | 0.0 | 31 | 1.94 | 1596 | 28.6 | 28.3 | 28.8 | 28.25 |
| 2023-09-22 | 8.88 (-0.07) | 0.19 (0.0) | 0.27 (-0.01) | 344 | 21.39 | 0 | 0.0 | -45 | -2.8 | 1608 | 28.3 | 28.0 | 28.35 | 27.9 |
| 2023-09-21 | 8.95 (-0.02) | 0.19 (-0.01) | 0.28 (-0.01) | -859 | -37.86 | -57 | -2.51 | -90 | -3.97 | 2269 | 28.1 | 28.3 | 28.35 | 27.95 |
| 2023-09-20 | 8.97 (-0.03) | 0.2 (+0.03) | 0.29 (0.0) | -308 | -23.48 | 358 | 27.29 | -34 | -2.59 | 1312 | 28.4 | 28.4 | 28.4 | 28.2 |
| 2023-09-19 | 9.0 (-0.05) | 0.17 (+0.06) | 0.29 (0.0) | -728 | -43.46 | 560 | 33.43 | -42 | -2.51 | 1675 | 28.4 | 28.45 | 28.5 | 28.1 |
| 2023-09-18 | 9.05 (+0.05) | 0.11 (+0.01) | 0.29 (0.0) | 632 | 46.75 | 119 | 8.8 | 21 | 1.55 | 1352 | 28.45 | 28.2 | 28.45 | 28.2 |
| 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 | |||
| 2023-09-15 | 9.0 (-0.12) | 0.1 (0.0) | 0.29 (0.0) | -1135 | -55.37 | 0 | 0.0 | -22 | -1.07 | 2050 | 28.2 | 28.4 | 28.4 | 28.15 |
| 2023-09-14 | 9.12 (-0.06) | 0.1 (0.0) | 0.29 (0.0) | -123 | -11.44 | 0 | 0.0 | -20 | -1.86 | 1075 | 28.4 | 28.5 | 28.55 | 28.35 |
| 2023-09-13 | 9.18 (0.0) | 0.1 (0.0) | 0.29 (-0.01) | 324 | 19.52 | 0 | 0.0 | -25 | -1.51 | 1660 | 28.45 | 28.15 | 28.5 | 28.1 |
| 2023-09-12 | 9.18 (+0.08) | 0.1 (0.0) | 0.3 (0.0) | 793 | 30.31 | 0 | 0.0 | 15 | 0.57 | 2616 | 28.25 | 28.0 | 28.35 | 27.85 |
| 2023-09-11 | 9.1 (-0.02) | 0.1 (0.0) | 0.3 (0.0) | -382 | -20.11 | 55 | 2.89 | -25 | -1.32 | 1900 | 28.0 | 28.1 | 28.25 | 27.75 |
| 2023-09-08 | 9.12 (0.0) | 0.1 (0.0) | 0.3 (0.0) | 0 | 0.0 | 9 | 1.16 | -29 | -3.73 | 777 | 28.05 | 28.0 | 28.15 | 28.0 |
| 2023-09-07 | 9.12 (0.0) | 0.1 (+0.01) | 0.3 (0.0) | 8 | 0.89 | 37 | 4.13 | -35 | -3.91 | 895 | 28.15 | 28.1 | 28.2 | 27.95 |
| 2023-09-06 | 9.12 (-0.02) | 0.09 (0.0) | 0.3 (-0.01) | -256 | -19.41 | 46 | 3.49 | -72 | -5.46 | 1319 | 28.15 | 28.4 | 28.45 | 28.15 |
| 2023-09-05 | 9.14 (-0.01) | 0.09 (0.0) | 0.31 (0.0) | -113 | -11.09 | -1 | -0.1 | -10 | -0.98 | 1019 | 28.5 | 28.75 | 28.75 | 28.45 |
| 2023-09-04 | 9.15 (+0.07) | 0.09 (0.0) | 0.31 (0.0) | 675 | 35.68 | 40 | 2.11 | -5 | -0.26 | 1892 | 28.7 | 28.6 | 28.75 | 28.35 |
| 2023-09-01 | 9.08 (-0.02) | 0.09 (0.0) | 0.31 (-0.02) | -263 | -13.35 | 17 | 0.86 | -150 | -7.61 | 1970 | 28.55 | 28.5 | 28.7 | 28.3 |
| 2023-08-31 | 9.1 (-0.2) | 0.09 (0.0) | 0.33 (+0.02) | -1115 | -19.92 | 0 | 0.0 | 142 | 2.54 | 5597 | 28.55 | 28.0 | 28.8 | 27.85 |
| 2023-08-30 | 9.3 (+0.03) | 0.09 (0.0) | 0.31 (0.0) | 391 | 31.84 | 0 | 0.0 | 29 | 2.36 | 1228 | 28.0 | 27.85 | 28.05 | 27.7 |
| 2023-08-29 | 9.27 (+0.1) | 0.09 (0.0) | 0.31 (+0.01) | 1199 | 41.09 | 0 | 0.0 | 61 | 2.09 | 2918 | 27.85 | 27.4 | 27.9 | 27.35 |
| 2023-08-28 | 9.17 (+0.1) | 0.09 (+0.01) | 0.3 (-0.01) | 1241 | 31.34 | 9 | 0.23 | -43 | -1.09 | 3960 | 27.5 | 27.85 | 27.9 | 27.2 |
| 2023-08-25 | 9.07 (+0.03) | 0.08 (0.0) | 0.31 (0.0) | 307 | 24.5 | 0 | 0.0 | -21 | -1.68 | 1253 | 27.95 | 27.8 | 28.05 | 27.75 |
| 2023-08-24 | 9.04 (+0.01) | 0.08 (0.0) | 0.31 (0.0) | -367 | -15.85 | 0 | 0.0 | -45 | -1.94 | 2316 | 27.85 | 28.1 | 28.3 | 27.85 |
| 2023-08-23 | 9.03 (+0.05) | 0.08 (0.0) | 0.31 (0.0) | 596 | 22.93 | 0 | 0.0 | 9 | 0.35 | 2599 | 28.1 | 28.1 | 28.15 | 27.85 |
| 2023-08-22 | 8.98 (-0.04) | 0.08 (0.0) | 0.31 (-0.01) | -515 | -31.04 | 9 | 0.54 | -52 | -3.13 | 1659 | 28.05 | 28.45 | 28.45 | 28.05 |
| 2023-08-21 | 9.02 (+0.03) | 0.08 (0.0) | 0.32 (0.0) | 46 | 2.68 | 0 | 0.0 | -17 | -0.99 | 1719 | 28.45 | 28.35 | 28.6 | 28.1 |
| 2023-08-18 | 8.99 (-0.09) | 0.08 (0.0) | 0.32 (0.0) | -1383 | -39.37 | 9 | 0.26 | -14 | -0.4 | 3513 | 28.35 | 28.65 | 28.8 | 28.2 |
| 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 | |||
| 2023-08-17 | 9.08 (-0.01) | 0.08 (0.0) | 0.32 (0.0) | -399 | -17.0 | 9 | 0.38 | -5 | -0.21 | 2347 | 28.8 | 28.8 | 29.15 | 28.3 |
| 2023-08-16 | 9.09 (+0.03) | 0.08 (0.0) | 0.32 (-0.01) | 220 | 9.43 | 18 | 0.77 | -147 | -6.3 | 2332 | 28.9 | 28.95 | 29.0 | 28.1 |
| 2023-08-15 | 9.06 (-0.01) | 0.08 (0.0) | 0.33 (-0.01) | -179 | -11.2 | 0 | 0.0 | -35 | -2.19 | 1598 | 29.1 | 29.45 | 29.5 | 29.0 |
| 2023-08-14 | 9.07 (-0.01) | 0.08 (0.0) | 0.34 (-0.02) | -340 | -10.87 | 12 | 0.38 | -260 | -8.31 | 3129 | 29.0 | 29.9 | 29.9 | 29.0 |
| 2023-08-11 | 9.08 (-0.04) | 0.08 (0.0) | 0.36 (-0.01) | -390 | -9.51 | 2 | 0.05 | -142 | -3.46 | 4101 | 30.0 | 30.3 | 30.35 | 29.8 |
| 2023-08-10 | 9.12 (-0.17) | 0.08 (0.0) | 0.37 (-0.03) | -2159 | -26.15 | 0 | 0.0 | -326 | -3.95 | 8255 | 30.45 | 32.0 | 32.0 | 30.2 |
| 2023-08-09 | 9.29 (-0.03) | 0.08 (0.0) | 0.4 (-0.01) | -153 | -5.07 | 0 | 0.0 | -97 | -3.22 | 3016 | 32.45 | 32.55 | 32.55 | 32.1 |
| 2023-08-08 | 9.32 (+0.03) | 0.08 (0.0) | 0.41 (-0.02) | 527 | 11.67 | 0 | 0.0 | -252 | -5.58 | 4517 | 32.7 | 33.45 | 33.65 | 32.5 |
| 2023-08-07 | 9.29 (-0.17) | 0.08 (0.0) | 0.43 (-0.03) | -2263 | -24.06 | 3 | 0.03 | -229 | -2.43 | 9405 | 33.45 | 35.0 | 35.0 | 33.1 |
| 2023-08-04 | 9.46 (+0.04) | 0.08 (0.0) | 0.46 (+0.01) | 380 | 7.41 | -11 | -0.21 | 62 | 1.21 | 5128 | 34.4 | 34.35 | 34.8 | 34.25 |
| 2023-08-02 | 9.42 (+0.13) | 0.08 (0.0) | 0.45 (+0.05) | 1192 | 10.97 | -10 | -0.09 | 579 | 5.33 | 10864 | 34.0 | 33.95 | 35.2 | 33.8 |
| 2023-08-01 | 9.29 (-0.07) | 0.08 (0.0) | 0.4 (0.0) | -812 | -15.65 | 0 | 0.0 | 7 | 0.13 | 5187 | 33.9 | 34.55 | 34.8 | 33.65 |
| 2023-07-31 | 9.36 (-0.04) | 0.08 (0.0) | 0.4 (+0.09) | -181 | -1.88 | -3 | -0.03 | 1019 | 10.58 | 9627 | 34.55 | 34.45 | 35.25 | 33.65 |
| 2023-07-28 | 9.4 (-0.17) | 0.08 (0.0) | 0.31 (-0.01) | -2015 | -11.42 | -9 | -0.05 | -121 | -0.69 | 17648 | 34.1 | 35.75 | 36.2 | 33.9 |
| 2023-07-27 | 9.57 (+0.25) | 0.08 (0.0) | 0.32 (+0.05) | 2644 | 10.08 | 13 | 0.05 | 493 | 1.88 | 26242 | 35.0 | 33.25 | 35.45 | 33.2 |
| 2023-07-26 | 9.32 (+0.15) | 0.08 (0.0) | 0.27 (0.0) | 1668 | 45.89 | -4 | -0.11 | 36 | 0.99 | 3635 | 33.15 | 32.8 | 33.5 | 32.8 |
| 2023-07-25 | 9.17 (-0.04) | 0.08 (0.0) | 0.27 (0.0) | -639 | -18.61 | -3 | -0.09 | 19 | 0.55 | 3434 | 32.7 | 32.9 | 33.15 | 32.55 |
| 2023-07-24 | 9.21 (+0.04) | 0.08 (0.0) | 0.27 (+0.01) | 392 | 6.53 | -2 | -0.03 | 51 | 0.85 | 6004 | 32.75 | 32.5 | 33.25 | 32.1 |
| 2023-07-21 | 9.17 (-0.02) | 0.08 (0.0) | 0.26 (0.0) | -419 | -18.27 | -3 | -0.13 | 31 | 1.35 | 2293 | 32.25 | 33.0 | 33.1 | 32.2 |
| 2023-07-20 | 9.19 (+0.02) | 0.08 (0.0) | 0.26 (0.0) | 14 | 0.41 | -1 | -0.03 | 32 | 0.93 | 3444 | 32.8 | 32.0 | 32.9 | 31.95 |
| 2023-07-19 | 9.17 (+0.02) | 0.08 (0.0) | 0.26 (-0.02) | 92 | 4.08 | 0 | 0.0 | -262 | -11.63 | 2253 | 31.9 | 32.1 | 32.45 | 31.8 |
| 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 | |||
| 2023-07-18 | 9.15 (+0.02) | 0.08 (-0.06) | 0.28 (0.0) | 162 | 5.98 | -590 | -21.78 | -28 | -1.03 | 2709 | 32.05 | 32.65 | 32.75 | 32.05 |
| 2023-07-17 | 9.13 (+0.07) | 0.14 (0.0) | 0.28 (0.0) | 617 | 24.27 | -12 | -0.47 | 42 | 1.65 | 2542 | 32.75 | 32.35 | 32.95 | 32.15 |
| 2023-07-14 | 9.06 (+0.01) | 0.14 (0.0) | 0.28 (0.0) | 54 | 2.42 | 5 | 0.22 | 17 | 0.76 | 2231 | 32.4 | 31.95 | 32.65 | 31.9 |
| 2023-07-13 | 9.05 (-0.01) | 0.14 (0.0) | 0.28 (0.0) | -1080 | -25.89 | 0 | 0.0 | 9 | 0.22 | 4172 | 31.9 | 32.8 | 32.8 | 31.9 |
| 2023-07-12 | 9.06 (-0.01) | 0.14 (0.0) | 0.28 (0.0) | -291 | -13.39 | 7 | 0.32 | -69 | -3.17 | 2174 | 32.55 | 32.8 | 32.8 | 32.5 |
| 2023-07-11 | 9.07 (-0.05) | 0.14 (0.0) | 0.28 (0.0) | -579 | -31.54 | 0 | 0.0 | -4 | -0.22 | 1836 | 32.8 | 33.0 | 33.0 | 32.7 |
| 2023-07-10 | 9.12 (-0.07) | 0.14 (0.0) | 0.28 (-0.01) | -1181 | -32.73 | 2 | 0.06 | -43 | -1.19 | 3608 | 32.8 | 33.35 | 33.35 | 32.5 |
| 2023-07-07 | 9.19 (-0.05) | 0.14 (+0.01) | 0.29 (-0.02) | -640 | -12.67 | 15 | 0.3 | -239 | -4.73 | 5053 | 33.3 | 33.5 | 33.6 | 32.8 |
| 2023-07-06 | 9.24 (-0.11) | 0.13 (0.0) | 0.31 (0.0) | -1561 | -17.1 | 6 | 0.07 | -71 | -0.78 | 9128 | 34.0 | 34.6 | 35.0 | 33.95 |
| 2023-07-05 | 9.35 (+0.07) | 0.13 (0.0) | 0.31 (-0.01) | 715 | 15.05 | 5 | 0.11 | -25 | -0.53 | 4752 | 34.05 | 34.15 | 34.6 | 33.9 |
| 2023-07-04 | 9.28 (-0.01) | 0.13 (+0.08) | 0.32 (0.0) | -392 | -6.91 | 879 | 15.49 | -30 | -0.53 | 5674 | 33.8 | 34.2 | 34.4 | 33.65 |
| 2023-07-03 | 9.29 (-0.08) | 0.05 (0.0) | 0.32 (+0.01) | -1095 | -15.62 | 0 | 0.0 | 93 | 1.33 | 7010 | 34.2 | 34.25 | 34.65 | 33.9 |
| 2023-06-30 | 9.37 (0.0) | 0.05 (0.0) | 0.31 (-0.01) | -164 | -3.23 | 0 | 0.0 | -63 | -1.24 | 5077 | 34.05 | 34.2 | 34.35 | 33.6 |
| 2023-06-29 | 9.37 (+0.26) | 0.05 (0.0) | 0.32 (0.0) | 2818 | 29.25 | 2 | 0.02 | -3 | -0.03 | 9635 | 34.25 | 33.9 | 34.5 | 33.55 |
| 2023-06-28 | 9.11 (-0.09) | 0.05 (0.0) | 0.32 (-0.01) | -702 | -14.74 | 3 | 0.06 | -144 | -3.02 | 4764 | 33.15 | 34.1 | 34.2 | 33.15 |
| 2023-06-27 | 9.2 (-0.04) | 0.05 (0.0) | 0.33 (-0.05) | 623 | 4.88 | 0 | 0.0 | -500 | -3.92 | 12757 | 33.8 | 33.75 | 34.5 | 33.6 |
| 2023-06-26 | 9.24 (+0.1) | 0.05 (0.0) | 0.38 (+0.07) | 1069 | 3.36 | 2 | 0.01 | 765 | 2.4 | 31828 | 34.75 | 33.9 | 35.45 | 33.8 |
| 2023-06-21 | 9.14 (+0.08) | 0.05 (0.0) | 0.31 (0.0) | 930 | 15.81 | 0 | 0.0 | -20 | -0.34 | 5881 | 33.3 | 32.7 | 33.45 | 32.7 |
| 2023-06-20 | 9.06 (+0.01) | 0.05 (0.0) | 0.31 (+0.01) | 98 | 4.73 | 2 | 0.1 | 110 | 5.31 | 2073 | 32.6 | 32.6 | 32.85 | 32.3 |
| 2023-06-19 | 9.05 (-0.02) | 0.05 (0.0) | 0.3 (+0.01) | 9 | 0.57 | 1 | 0.06 | 93 | 5.87 | 1583 | 32.55 | 32.35 | 32.55 | 32.3 |
| 2023-06-16 | 9.07 (+0.1) | 0.05 (0.0) | 0.29 (0.0) | 1089 | 28.37 | 0 | 0.0 | 30 | 0.78 | 3838 | 32.35 | 32.35 | 32.5 | 32.1 |
| 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 | |||
| 2023-06-15 | 8.97 (+0.01) | 0.05 (-0.04) | 0.29 (-0.01) | 286 | 7.18 | -450 | -11.3 | -85 | -2.13 | 3982 | 32.3 | 32.65 | 32.65 | 32.05 |
| 2023-06-14 | 8.96 (-0.08) | 0.09 (0.0) | 0.3 (0.0) | -617 | -17.54 | 0 | 0.0 | -40 | -1.14 | 3517 | 32.55 | 33.0 | 33.05 | 32.45 |
| 2023-06-13 | 9.04 (-0.01) | 0.09 (0.0) | 0.3 (+0.01) | 339 | 8.1 | -2 | -0.05 | 59 | 1.41 | 4186 | 32.9 | 33.3 | 33.3 | 32.45 |
| 2023-06-12 | 9.05 (-0.03) | 0.09 (0.0) | 0.29 (-0.01) | -357 | -9.19 | 0 | 0.0 | -46 | -1.18 | 3883 | 33.2 | 33.85 | 33.95 | 32.65 |
| 2023-06-09 | 9.08 (+0.14) | 0.09 (0.0) | 0.3 (0.0) | 1752 | 48.84 | 0 | 0.0 | 16 | 0.45 | 3587 | 33.8 | 33.4 | 33.8 | 33.35 |
| 2023-06-08 | 8.94 (+0.13) | 0.09 (0.0) | 0.3 (+0.01) | 1386 | 29.37 | 0 | 0.0 | 17 | 0.36 | 4719 | 33.25 | 33.8 | 33.8 | 33.0 |
| 2023-06-07 | 8.81 (+0.07) | 0.09 (0.0) | 0.29 (-0.01) | 941 | 29.13 | 0 | 0.0 | -88 | -2.72 | 3230 | 33.8 | 33.6 | 33.95 | 33.4 |
| 2023-06-06 | 8.74 (-0.03) | 0.09 (0.0) | 0.3 (+0.02) | -369 | -4.13 | 0 | 0.0 | 197 | 2.2 | 8944 | 33.55 | 34.05 | 34.75 | 33.25 |
| 2023-06-05 | 8.77 (+0.16) | 0.09 (0.0) | 0.28 (+0.01) | 1649 | 22.32 | 0 | 0.0 | 108 | 1.46 | 7388 | 33.75 | 33.25 | 34.15 | 33.25 |
| 2023-06-02 | 8.61 (-0.14) | 0.09 (0.0) | 0.27 (-0.01) | -1680 | -14.31 | 3 | 0.03 | -81 | -0.69 | 11740 | 33.25 | 33.7 | 34.35 | 33.05 |
| 2023-06-01 | 8.75 (+0.02) | 0.09 (+0.02) | 0.28 (+0.02) | -74 | -0.4 | 291 | 1.58 | 198 | 1.08 | 18393 | 33.5 | 31.75 | 34.3 | 31.7 |
| 2023-05-31 | 8.73 (+0.01) | 0.07 (0.0) | 0.26 (+0.01) | 100 | 9.05 | -12 | -1.09 | 107 | 9.68 | 1105 | 31.75 | 31.8 | 32.15 | 31.75 |
| 2023-05-30 | 8.72 (+0.01) | 0.07 (0.0) | 0.25 (-0.01) | 53 | 6.29 | 0 | 0.0 | -18 | -2.14 | 842 | 31.75 | 32.0 | 32.15 | 31.7 |
| 2023-05-29 | 8.71 (+0.03) | 0.07 (0.0) | 0.26 (+0.01) | 277 | 12.2 | 0 | 0.0 | 15 | 0.66 | 2270 | 31.95 | 31.5 | 32.45 | 31.5 |
| 2023-05-26 | 8.68 (-0.02) | 0.07 (-0.09) | 0.25 (-0.02) | -369 | -11.07 | -1000 | -29.99 | -163 | -4.89 | 3334 | 31.6 | 32.1 | 32.15 | 31.4 |
| 2023-05-25 | 8.7 (-0.01) | 0.16 (0.0) | 0.27 (0.0) | 54 | 3.01 | -1 | -0.06 | -24 | -1.34 | 1797 | 32.2 | 32.45 | 32.65 | 32.05 |
| 2023-05-24 | 8.71 (+0.04) | 0.16 (0.0) | 0.27 (+0.02) | 383 | 9.48 | 0 | 0.0 | 249 | 6.16 | 4041 | 32.45 | 32.65 | 32.8 | 32.35 |
| 2023-05-23 | 8.67 (-0.05) | 0.16 (0.0) | 0.25 (+0.01) | -433 | -5.08 | 0 | 0.0 | 123 | 1.44 | 8524 | 32.6 | 31.8 | 32.8 | 31.6 |
| 2023-05-22 | 8.72 (+0.06) | 0.16 (0.0) | 0.24 (0.0) | 741 | 29.3 | 0 | 0.0 | 20 | 0.79 | 2529 | 31.75 | 31.3 | 31.75 | 30.95 |
| 2023-05-19 | 8.66 (-0.03) | 0.16 (0.0) | 0.24 (+0.01) | -421 | -13.74 | 0 | 0.0 | 50 | 1.63 | 3063 | 31.35 | 32.0 | 32.0 | 31.3 |
| 2023-05-18 | 8.69 (+0.03) | 0.16 (-0.01) | 0.23 (+0.01) | 432 | 8.51 | -154 | -3.03 | 167 | 3.29 | 5077 | 31.85 | 32.3 | 32.4 | 31.7 |
| 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 | |||
| 2023-05-17 | 8.66 (+0.03) | 0.17 (0.0) | 0.22 (+0.04) | 272 | 8.83 | 0 | 0.0 | 385 | 12.49 | 3082 | 31.8 | 31.8 | 32.1 | 31.65 |
| 2023-05-16 | 8.63 (0.0) | 0.17 (0.0) | 0.18 (+0.02) | -66 | -4.05 | -10 | -0.61 | 220 | 13.51 | 1628 | 31.7 | 31.55 | 31.7 | 31.4 |
| 2023-05-15 | 8.63 (-0.02) | 0.17 (0.0) | 0.16 (0.0) | 24 | 1.39 | 1 | 0.06 | 39 | 2.26 | 1726 | 31.45 | 31.8 | 31.9 | 31.35 |
| 2023-05-12 | 8.65 (-0.02) | 0.17 (+0.01) | 0.16 (0.0) | -68 | -3.59 | 150 | 7.92 | 21 | 1.11 | 1894 | 32.05 | 31.45 | 32.1 | 31.45 |
| 2023-05-11 | 8.67 (+0.11) | 0.16 (0.0) | 0.16 (-0.01) | 1167 | 25.66 | 1 | 0.02 | -134 | -2.95 | 4548 | 31.75 | 32.55 | 32.85 | 31.45 |
| 2023-05-10 | 8.56 (+0.02) | 0.16 (0.0) | 0.17 (+0.01) | 34 | 0.81 | 0 | 0.0 | 64 | 1.53 | 4172 | 32.4 | 33.2 | 33.3 | 32.2 |
| 2023-05-09 | 8.54 (-0.09) | 0.16 (0.0) | 0.16 (0.0) | -1132 | -7.06 | 1 | 0.01 | 46 | 0.29 | 16039 | 33.2 | 33.2 | 34.7 | 33.15 |
| 2023-05-08 | 8.63 (+0.07) | 0.16 (0.0) | 0.16 (+0.01) | 727 | 13.43 | 2 | 0.04 | 126 | 2.33 | 5413 | 33.5 | 33.8 | 33.8 | 33.1 |
| 2023-05-05 | 8.56 (-0.06) | 0.16 (+0.11) | 0.15 (+0.02) | -962 | -8.98 | 1156 | 10.79 | 167 | 1.56 | 10712 | 33.1 | 33.3 | 34.1 | 32.9 |
| 2023-05-04 | 8.62 (+0.14) | 0.05 (0.0) | 0.13 (-0.02) | 1785 | 8.55 | 0 | 0.0 | -188 | -0.9 | 20886 | 33.65 | 32.5 | 33.95 | 32.45 |
| 2023-05-03 | 8.48 (-0.06) | 0.05 (0.0) | 0.15 (-0.04) | -654 | -7.28 | 0 | 0.0 | -467 | -5.2 | 8979 | 32.1 | 32.0 | 32.9 | 31.75 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 8.64 (+0.06) | 0.0 (0.0) | 0.26 (+0.01) | 835 | 14.29 | 0 | 0.0 | 108 | 1.85 | 5842 | 28.85 | 28.4 | 29.75 | 28.4 |
| 2024-04-19 | 8.58 (-0.19) | 0.0 (0.0) | 0.25 (-0.01) | -2037 | -35.61 | 0 | 0.0 | -116 | -2.03 | 5721 | 28.2 | 28.95 | 29.25 | 28.1 |
| 2024-04-12 | 8.77 (-0.03) | 0.0 (0.0) | 0.26 (0.0) | 789 | 15.51 | 0 | 0.0 | -6 | -0.12 | 5087 | 28.95 | 28.8 | 29.6 | 28.75 |
| 2024-04-03 | 8.8 (-0.06) | 0.0 (0.0) | 0.26 (+0.01) | -656 | -12.06 | -2 | -0.04 | 98 | 1.8 | 5441 | 28.85 | 29.0 | 29.1 | 28.8 |
| 2024-03-29 | 8.86 (+0.01) | 0.0 (0.0) | 0.25 (+0.03) | -895 | -16.19 | 0 | 0.0 | 283 | 5.12 | 5528 | 29.0 | 29.0 | 29.4 | 28.9 |
| 2024-03-22 | 8.85 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 636 | 16.64 | -2 | -0.05 | -24 | -0.63 | 3821 | 29.1 | 28.8 | 29.25 | 28.7 |
| 2024-03-15 | 8.85 (-0.04) | 0.0 (0.0) | 0.22 (0.0) | -589 | -14.03 | -4 | -0.1 | 25 | 0.6 | 4197 | 28.75 | 28.55 | 28.95 | 28.4 |
| 2024-03-08 | 8.89 (-0.08) | 0.0 (0.0) | 0.22 (0.0) | -1171 | -21.23 | -11 | -0.2 | -12 | -0.22 | 5516 | 28.55 | 29.0 | 29.7 | 28.35 |
| 2024-03-01 | 8.97 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | -419 | -21.3 | -9 | -0.46 | 33 | 1.68 | 1967 | 29.0 | 28.95 | 29.15 | 28.8 |
| 2024-02-23 | 8.99 (-0.03) | 0.0 (0.0) | 0.22 (0.0) | -252 | -8.7 | -26 | -0.9 | 52 | 1.79 | 2897 | 28.95 | 29.2 | 29.55 | 28.9 |
| 2024-02-16 | 9.02 (+0.03) | 0.0 (0.0) | 0.22 (0.0) | 176 | 10.42 | 1 | 0.06 | 2 | 0.12 | 1689 | 29.2 | 28.8 | 29.2 | 28.6 |
| 2024-02-05 | 8.99 (-0.02) | 0.0 (0.0) | 0.22 (+0.01) | -240 | -32.48 | -5 | -0.68 | 15 | 2.03 | 739 | 28.75 | 28.85 | 28.95 | 28.75 |
| 2024-02-02 | 9.01 (-0.05) | 0.0 (0.0) | 0.21 (-0.01) | 114 | 4.14 | 0 | 0.0 | -10 | -0.36 | 2751 | 28.85 | 28.85 | 29.1 | 28.8 |
| 2024-01-26 | 9.06 (+0.02) | 0.0 (0.0) | 0.22 (0.0) | -2 | -0.09 | 0 | 0.0 | -18 | -0.83 | 2179 | 28.85 | 28.65 | 29.35 | 28.6 |
| 2024-01-19 | 9.04 (-0.18) | 0.0 (0.0) | 0.22 (+0.01) | -1864 | -46.1 | 0 | 0.0 | 67 | 1.66 | 4043 | 28.65 | 29.3 | 29.4 | 28.55 |
| 2024-01-12 | 9.22 (-0.03) | 0.0 (0.0) | 0.21 (-0.01) | -308 | -13.77 | 0 | 0.0 | -131 | -5.86 | 2236 | 29.3 | 29.45 | 29.75 | 29.0 |
| 2024-01-05 | 9.25 (+0.07) | 0.0 (-0.17) | 0.22 (-0.01) | 758 | 17.59 | -1911 | -44.34 | -124 | -2.88 | 4310 | 29.4 | 29.85 | 29.85 | 29.2 |
| 2023-12-29 | 9.18 (+0.02) | 0.17 (0.0) | 0.23 (-0.01) | 242 | 9.3 | 0 | 0.0 | -31 | -1.19 | 2602 | 29.75 | 29.8 | 29.95 | 29.45 |
| 2023-12-22 | 9.16 (-0.04) | 0.17 (-0.01) | 0.24 (-0.01) | -205 | -3.17 | -9 | -0.14 | -138 | -2.14 | 6459 | 29.8 | 30.3 | 30.95 | 29.65 |
| 2023-12-15 | 9.2 (+0.09) | 0.18 (0.0) | 0.25 (-0.01) | 1110 | 18.13 | 2 | 0.03 | -83 | -1.36 | 6121 | 30.1 | 30.1 | 30.3 | 29.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 9.11 (+0.04) | 0.18 (+0.01) | 0.26 (0.0) | 1711 | 38.79 | 9 | 0.2 | -33 | -0.75 | 4411 | 29.95 | 29.8 | 30.2 | 29.7 |
| 2023-12-01 | 9.07 (+0.09) | 0.17 (-0.01) | 0.26 (0.0) | 921 | 23.05 | -36 | -0.9 | -35 | -0.88 | 3996 | 29.8 | 29.65 | 30.15 | 29.45 |
| 2023-11-24 | 8.98 (+0.06) | 0.18 (0.0) | 0.26 (0.0) | 996 | 27.71 | -10 | -0.28 | 18 | 0.5 | 3594 | 29.6 | 29.7 | 29.9 | 29.3 |
| 2023-11-17 | 8.92 (+0.26) | 0.18 (0.0) | 0.26 (+0.01) | 3008 | 47.58 | -42 | -0.66 | 132 | 2.09 | 6322 | 29.8 | 29.1 | 29.9 | 28.8 |
| 2023-11-10 | 8.66 (+0.06) | 0.18 (0.0) | 0.25 (0.0) | 685 | 22.47 | -18 | -0.59 | -16 | -0.52 | 3048 | 28.9 | 28.7 | 29.1 | 28.55 |
| 2023-11-03 | 8.6 (+0.03) | 0.18 (0.0) | 0.25 (-0.01) | 249 | 9.61 | 66 | 2.55 | -97 | -3.75 | 2590 | 28.6 | 28.65 | 28.8 | 28.15 |
| 2023-10-27 | 8.57 (-0.02) | 0.18 (0.0) | 0.26 (0.0) | 544 | 15.32 | 9 | 0.25 | -51 | -1.44 | 3552 | 28.55 | 28.6 | 29.15 | 28.4 |
| 2023-10-20 | 8.59 (-0.14) | 0.18 (0.0) | 0.26 (-0.01) | -2413 | -18.19 | 0 | 0.0 | -35 | -0.26 | 13263 | 28.6 | 28.4 | 29.4 | 28.25 |
| 2023-10-13 | 8.73 (-0.12) | 0.18 (-0.01) | 0.27 (+0.02) | -1942 | -34.36 | -81 | -1.43 | 146 | 2.58 | 5652 | 28.5 | 28.6 | 29.25 | 28.2 |
| 2023-10-06 | 8.85 (-0.18) | 0.19 (0.0) | 0.25 (-0.01) | -784 | -13.92 | -81 | -1.44 | -81 | -1.44 | 5631 | 28.75 | 28.65 | 28.95 | 28.25 |
| 2023-09-28 | 9.03 (+0.15) | 0.19 (0.0) | 0.26 (-0.01) | 1477 | 19.12 | 0 | 0.0 | -148 | -1.92 | 7724 | 28.65 | 28.3 | 28.95 | 28.2 |
| 2023-09-22 | 8.88 (-0.12) | 0.19 (+0.09) | 0.27 (-0.02) | -919 | -11.19 | 980 | 11.93 | -190 | -2.31 | 8216 | 28.3 | 28.2 | 28.5 | 27.9 |
| 2023-09-15 | 9.0 (-0.12) | 0.1 (0.0) | 0.29 (-0.01) | -523 | -5.62 | 55 | 0.59 | -77 | -0.83 | 9303 | 28.2 | 28.1 | 28.55 | 27.75 |
| 2023-09-08 | 9.12 (+0.04) | 0.1 (+0.01) | 0.3 (-0.01) | 314 | 5.32 | 131 | 2.22 | -151 | -2.56 | 5905 | 28.05 | 28.6 | 28.75 | 27.95 |
| 2023-09-01 | 9.08 (+0.01) | 0.09 (+0.01) | 0.31 (0.0) | 1453 | 9.27 | 26 | 0.17 | 39 | 0.25 | 15674 | 28.55 | 27.85 | 28.8 | 27.2 |
| 2023-08-25 | 9.07 (+0.08) | 0.08 (0.0) | 0.31 (-0.01) | 67 | 0.7 | 9 | 0.09 | -126 | -1.32 | 9549 | 27.95 | 28.35 | 28.6 | 27.75 |
| 2023-08-18 | 8.99 (-0.09) | 0.08 (0.0) | 0.32 (-0.04) | -2081 | -16.11 | 48 | 0.37 | -461 | -3.57 | 12920 | 28.35 | 29.9 | 29.9 | 28.1 |
| 2023-08-11 | 9.08 (-0.38) | 0.08 (0.0) | 0.36 (-0.1) | -4438 | -15.15 | 5 | 0.02 | -1046 | -3.57 | 29296 | 30.0 | 35.0 | 35.0 | 29.8 |
| 2023-08-04 | 9.46 (+0.06) | 0.08 (0.0) | 0.46 (+0.15) | 579 | 1.88 | -24 | -0.08 | 1667 | 5.41 | 30808 | 34.4 | 34.45 | 35.25 | 33.65 |
| 2023-07-28 | 9.4 (+0.23) | 0.08 (0.0) | 0.31 (+0.05) | 2050 | 3.6 | -5 | -0.01 | 478 | 0.84 | 56963 | 34.1 | 32.5 | 36.2 | 32.1 |
| 2023-07-21 | 9.17 (+0.11) | 0.08 (-0.06) | 0.26 (-0.02) | 466 | 3.52 | -606 | -4.58 | -185 | -1.4 | 13242 | 32.25 | 32.35 | 33.1 | 31.8 |
| 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 | |||
| 2023-07-14 | 9.06 (-0.13) | 0.14 (0.0) | 0.28 (-0.01) | -3077 | -21.94 | 14 | 0.1 | -90 | -0.64 | 14022 | 32.4 | 33.35 | 33.35 | 31.9 |
| 2023-07-07 | 9.19 (-0.18) | 0.14 (+0.09) | 0.29 (-0.02) | -2973 | -9.4 | 905 | 2.86 | -272 | -0.86 | 31620 | 33.3 | 34.25 | 35.0 | 32.8 |
| 2023-06-30 | 9.37 (+0.23) | 0.05 (0.0) | 0.31 (0.0) | 3644 | 5.69 | 7 | 0.01 | 55 | 0.09 | 64063 | 34.05 | 33.9 | 35.45 | 33.15 |
| 2023-06-21 | 9.14 (+0.07) | 0.05 (0.0) | 0.31 (+0.02) | 1037 | 10.87 | 3 | 0.03 | 183 | 1.92 | 9539 | 33.3 | 32.35 | 33.45 | 32.3 |
| 2023-06-16 | 9.07 (-0.01) | 0.05 (-0.04) | 0.29 (-0.01) | 740 | 3.81 | -452 | -2.33 | -82 | -0.42 | 19407 | 32.35 | 33.85 | 33.95 | 32.05 |
| 2023-06-09 | 9.08 (+0.47) | 0.09 (0.0) | 0.3 (+0.03) | 5359 | 19.23 | 0 | 0.0 | 250 | 0.9 | 27870 | 33.8 | 33.25 | 34.75 | 33.0 |
| 2023-06-02 | 8.61 (-0.07) | 0.09 (+0.02) | 0.27 (+0.02) | -1324 | -3.85 | 282 | 0.82 | 221 | 0.64 | 34350 | 33.25 | 31.5 | 34.35 | 31.5 |
| 2023-05-26 | 8.68 (+0.02) | 0.07 (-0.09) | 0.25 (+0.01) | 376 | 1.86 | -1001 | -4.95 | 205 | 1.01 | 20227 | 31.6 | 31.3 | 32.8 | 30.95 |
| 2023-05-19 | 8.66 (+0.01) | 0.16 (-0.01) | 0.24 (+0.08) | 241 | 1.65 | -163 | -1.12 | 861 | 5.91 | 14578 | 31.35 | 31.8 | 32.4 | 31.3 |
| 2023-05-12 | 8.65 (+0.09) | 0.17 (+0.01) | 0.16 (+0.01) | 728 | 2.27 | 154 | 0.48 | 123 | 0.38 | 32068 | 32.05 | 33.8 | 34.7 | 31.45 |
| 2023-05-05 | 8.56 (+0.08) | 0.16 (+0.11) | 0.15 (-0.03) | 716 | 1.56 | 1158 | 2.53 | -346 | -0.75 | 45829 | 33.1 | 31.5 | 34.1 | 31.2 |
| 2023-04-28 | 8.48 (0.0) | 0.05 (0.0) | 0.18 (+0.06) | -257 | -0.28 | 9 | 0.01 | 707 | 0.77 | 91799 | 31.3 | 30.8 | 33.7 | 30.7 |
| 2023-04-21 | 8.48 (-0.11) | 0.05 (0.0) | 0.12 (+0.02) | -1599 | -3.83 | -4 | -0.01 | 218 | 0.52 | 41760 | 30.4 | 28.85 | 32.25 | 28.25 |
| 2023-04-14 | 8.59 (+0.02) | 0.05 (0.0) | 0.1 (+0.01) | 174 | 3.39 | 2 | 0.04 | 67 | 1.3 | 5137 | 28.85 | 28.75 | 29.1 | 28.4 |
| 2023-04-07 | 8.57 (-0.01) | 0.05 (0.0) | 0.09 (0.0) | -34 | -1.65 | 5 | 0.24 | -25 | -1.21 | 2063 | 28.75 | 28.25 | 28.75 | 28.2 |
| 2023-03-31 | 8.58 (+0.05) | 0.05 (-0.01) | 0.09 (0.0) | 578 | 21.83 | 7 | 0.26 | -30 | -1.13 | 2648 | 28.25 | 28.1 | 28.4 | 27.95 |
| 2023-03-24 | 8.53 (-0.04) | 0.06 (0.0) | 0.09 (-0.01) | -407 | -9.68 | 4 | 0.1 | -112 | -2.66 | 4203 | 28.0 | 27.2 | 28.2 | 27.2 |
| 2023-03-17 | 8.57 (-0.15) | 0.06 (+0.01) | 0.1 (-0.08) | -1989 | -21.8 | 12 | 0.13 | -884 | -9.69 | 9125 | 27.15 | 28.85 | 28.9 | 27.15 |
| 2023-03-10 | 8.72 (-0.01) | 0.05 (0.0) | 0.18 (-0.01) | -1 | -0.03 | 13 | 0.39 | -55 | -1.65 | 3340 | 28.85 | 28.85 | 29.2 | 28.7 |
| 2023-03-03 | 8.73 (-0.08) | 0.05 (0.0) | 0.19 (-0.01) | -412 | -22.81 | 1 | 0.06 | -68 | -3.77 | 1806 | 28.75 | 28.85 | 28.85 | 28.5 |
| 2023-02-24 | 8.81 (0.0) | 0.05 (0.0) | 0.2 (0.0) | 18 | 0.77 | 0 | 0.0 | -56 | -2.41 | 2323 | 28.85 | 28.6 | 28.85 | 28.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 8.81 (+0.01) | 0.05 (0.0) | 0.2 (0.0) | 54 | 1.79 | 0 | 0.0 | -22 | -0.73 | 3014 | 28.6 | 28.8 | 28.9 | 28.3 |
| 2023-02-10 | 8.8 (+0.19) | 0.05 (0.0) | 0.2 (+0.02) | 2132 | 31.78 | 1 | 0.01 | 225 | 3.35 | 6709 | 28.8 | 29.0 | 29.3 | 28.4 |
| 2023-02-03 | 8.61 (+0.16) | 0.05 (0.0) | 0.18 (+0.01) | 1698 | 26.75 | 14 | 0.22 | 87 | 1.37 | 6347 | 29.05 | 28.5 | 29.3 | 28.5 |
| 2023-01-17 | 8.45 (+0.02) | 0.05 (0.0) | 0.17 (0.0) | 191 | 13.34 | -1 | -0.07 | 20 | 1.4 | 1432 | 28.5 | 28.25 | 28.5 | 28.2 |
| 2023-01-13 | 8.43 (+0.1) | 0.05 (0.0) | 0.17 (+0.02) | 1154 | 21.04 | -1 | -0.02 | 280 | 5.1 | 5485 | 28.25 | 27.7 | 28.6 | 27.6 |
| 2023-01-06 | 8.33 (+0.06) | 0.05 (0.0) | 0.15 (+0.01) | 714 | 23.74 | 5 | 0.17 | 51 | 1.7 | 3008 | 27.6 | 27.4 | 27.8 | 27.2 |
| 2022-12-30 | 8.27 (-0.02) | 0.05 (0.0) | 0.14 (+0.01) | -188 | -12.08 | 2 | 0.13 | 135 | 8.68 | 1556 | 27.35 | 27.1 | 27.4 | 27.05 |
| 2022-12-23 | 8.29 (+0.02) | 0.05 (0.0) | 0.13 (-0.01) | 30 | 1.15 | 1 | 0.04 | -139 | -5.34 | 2603 | 27.15 | 27.2 | 27.55 | 27.1 |
| 2022-12-16 | 8.27 (-0.08) | 0.05 (0.0) | 0.14 (-0.01) | -446 | -13.65 | -15 | -0.46 | -57 | -1.74 | 3268 | 27.3 | 27.5 | 27.9 | 27.25 |
| 2022-12-09 | 8.35 (-0.03) | 0.05 (0.0) | 0.15 (0.0) | -618 | -13.87 | 3 | 0.07 | -28 | -0.63 | 4457 | 27.6 | 27.5 | 27.95 | 27.35 |
| 2022-12-02 | 8.38 (+0.01) | 0.05 (0.0) | 0.15 (-0.01) | 87 | 2.21 | 1 | 0.03 | -144 | -3.66 | 3932 | 27.5 | 27.2 | 27.55 | 27.0 |
| 2022-11-25 | 8.37 (+0.12) | 0.05 (0.0) | 0.16 (0.0) | 740 | 19.4 | 4 | 0.1 | 28 | 0.73 | 3814 | 27.25 | 27.15 | 27.5 | 26.95 |
| 2022-11-18 | 8.25 (+0.07) | 0.05 (0.0) | 0.16 (-0.04) | 859 | 16.32 | 12 | 0.23 | -402 | -7.64 | 5263 | 27.15 | 27.0 | 27.4 | 26.7 |
| 2022-11-11 | 8.18 (+0.05) | 0.05 (0.0) | 0.2 (-0.01) | 825 | 21.69 | 12 | 0.32 | -189 | -4.97 | 3804 | 27.0 | 26.45 | 27.4 | 26.45 |
| 2022-11-04 | 8.13 (+0.09) | 0.05 (0.0) | 0.21 (0.0) | 922 | 30.62 | 3 | 0.1 | 97 | 3.22 | 3011 | 26.45 | 26.1 | 26.55 | 25.9 |
| 2022-10-28 | 8.04 (-0.01) | 0.05 (0.0) | 0.21 (+0.04) | 283 | 9.3 | 9 | 0.3 | 352 | 11.57 | 3042 | 26.0 | 25.75 | 26.15 | 25.5 |
| 2022-10-21 | 8.05 (+0.01) | 0.05 (0.0) | 0.17 (0.0) | -296 | -10.29 | 12 | 0.42 | 55 | 1.91 | 2877 | 25.65 | 25.7 | 26.15 | 25.35 |
| 2022-10-14 | 8.04 (-0.02) | 0.05 (0.0) | 0.17 (0.0) | -144 | -3.17 | 13 | 0.29 | -59 | -1.3 | 4544 | 26.0 | 26.45 | 26.45 | 25.25 |
| 2022-10-07 | 8.06 (0.0) | 0.05 (+0.05) | 0.17 (-0.02) | 213 | 11.77 | 15 | 0.83 | -162 | -8.95 | 1810 | 26.7 | 26.45 | 26.9 | 26.35 |
| 2022-09-30 | 8.06 (+0.04) | 0.0 (0.0) | 0.19 (+0.01) | 648 | 15.89 | 21 | 0.51 | 54 | 1.32 | 4079 | 26.6 | 26.85 | 26.85 | 26.0 |
| 2022-09-23 | 8.02 (+0.02) | 0.0 (0.0) | 0.18 (-0.01) | -236 | -11.85 | 13 | 0.65 | -101 | -5.07 | 1992 | 26.95 | 27.35 | 27.5 | 26.85 |
| 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 | |||
| 2022-09-16 | 8.0 (+0.05) | 0.0 (0.0) | 0.19 (0.0) | 644 | 14.34 | -291 | -6.48 | 35 | 0.78 | 4490 | 27.35 | 27.1 | 27.75 | 27.1 |
| 2022-09-08 | 7.95 (0.0) | 0.0 (0.0) | 0.19 (-0.01) | -14 | -0.36 | -841 | -21.61 | -78 | -2.0 | 3892 | 27.0 | 27.8 | 27.8 | 26.7 |
| 2022-09-02 | 7.95 (+0.03) | 0.0 (0.0) | 0.2 (-0.02) | 234 | 5.86 | -194 | -4.86 | -265 | -6.64 | 3992 | 27.7 | 27.75 | 28.35 | 27.65 |
| 2022-08-26 | 7.92 (-0.03) | 0.0 (0.0) | 0.22 (0.0) | -641 | -5.94 | -387 | -3.59 | -2 | -0.02 | 10794 | 28.3 | 29.1 | 29.65 | 28.05 |
| 2022-08-19 | 7.95 (+0.09) | 0.0 (0.0) | 0.22 (+0.04) | 822 | 19.15 | -390 | -9.09 | 507 | 11.81 | 4292 | 28.5 | 27.8 | 28.5 | 27.7 |
| 2022-08-12 | 7.86 (+0.05) | 0.0 (0.0) | 0.18 (0.0) | 597 | 13.76 | -195 | -4.49 | -25 | -0.58 | 4339 | 27.6 | 26.9 | 27.75 | 26.65 |
| 2022-08-05 | 7.81 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 72 | 2.22 | 12 | 0.37 | -67 | -2.07 | 3236 | 26.9 | 27.1 | 27.2 | 26.35 |
| 2022-07-29 | 7.8 (+0.07) | 0.0 (0.0) | 0.18 (0.0) | 804 | 18.65 | 14 | 0.32 | -12 | -0.28 | 4311 | 27.1 | 26.8 | 27.2 | 26.5 |
| 2022-07-22 | 7.73 (+0.11) | 0.0 (0.0) | 0.18 (-0.01) | 1820 | 21.9 | -1450 | -17.45 | -2 | -0.02 | 8309 | 26.85 | 25.55 | 26.95 | 25.3 |
| 2022-07-15 | 7.62 (+0.03) | 0.0 (-0.01) | 0.19 (+0.01) | 495 | 8.57 | -1834 | -31.75 | 13 | 0.23 | 5776 | 25.45 | 25.85 | 25.95 | 25.35 |
| 2022-07-08 | 7.59 (+0.12) | 0.01 (-0.2) | 0.18 (+0.02) | 674 | 8.51 | -2289 | -28.91 | 235 | 2.97 | 7919 | 25.75 | 25.2 | 26.25 | 25.15 |
| 2022-07-01 | 7.47 (-0.15) | 0.21 (+0.21) | 0.16 (+0.01) | -1599 | -8.49 | -1254 | -6.66 | 192 | 1.02 | 18833 | 25.2 | 29.85 | 30.05 | 25.1 |
| 2022-06-24 | 7.62 (-0.3) | 0.0 (0.0) | 0.15 (+0.07) | -2923 | -26.56 | -7 | -0.06 | 765 | 6.95 | 11005 | 29.75 | 30.4 | 30.45 | 29.4 |
| 2022-06-17 | 7.92 (-0.02) | 0.0 (-0.1) | 0.08 (0.0) | -430 | -4.17 | -1210 | -11.75 | -57 | -0.55 | 10302 | 30.3 | 29.85 | 30.5 | 29.2 |
| 2022-06-10 | 7.94 (-0.06) | 0.1 (-0.02) | 0.08 (0.0) | -277 | -5.15 | -241 | -4.48 | 65 | 1.21 | 5378 | 30.15 | 30.2 | 30.35 | 29.85 |
| 2022-06-02 | 8.0 (+0.19) | 0.12 (-0.12) | 0.08 (+0.01) | 2609 | 32.86 | -1321 | -16.64 | 25 | 0.31 | 7939 | 30.0 | 29.8 | 30.15 | 29.75 |
| 2022-05-27 | 7.81 (-0.01) | 0.24 (0.0) | 0.07 (+0.02) | -486 | -3.51 | 2 | 0.01 | 212 | 1.53 | 13856 | 29.55 | 30.05 | 30.15 | 29.05 |
| 2022-05-20 | 7.82 (+0.17) | 0.24 (-0.16) | 0.05 (0.0) | 2367 | 15.23 | -1751 | -11.26 | 56 | 0.36 | 15546 | 29.95 | 31.05 | 31.05 | 29.1 |
| 2022-05-13 | 7.65 (-0.21) | 0.4 (0.0) | 0.05 (-0.02) | -2452 | -16.77 | 7 | 0.05 | -275 | -1.88 | 14618 | 30.85 | 33.0 | 33.2 | 30.35 |
| 2022-05-06 | 7.86 (-0.06) | 0.4 (0.0) | 0.07 (0.0) | -1478 | -10.48 | 1 | 0.01 | 9 | 0.06 | 14101 | 33.2 | 33.65 | 36.0 | 33.1 |
| 2022-04-29 | 7.92 (-0.2) | 0.4 (+0.03) | 0.07 (-0.01) | -2489 | -35.02 | 272 | 3.83 | -101 | -1.42 | 7107 | 33.45 | 34.65 | 34.9 | 33.25 |
| 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 | |||
| 2022-04-22 | 8.12 (+0.19) | 0.37 (0.0) | 0.08 (0.0) | 2151 | 34.59 | 5 | 0.08 | 18 | 0.29 | 6219 | 34.95 | 34.6 | 35.2 | 34.2 |
| 2022-04-15 | 7.93 (-0.05) | 0.37 (0.0) | 0.08 (-0.01) | -944 | -20.9 | 6 | 0.13 | -123 | -2.72 | 4517 | 34.65 | 34.7 | 34.75 | 33.7 |
| 2022-04-08 | 7.98 (0.0) | 0.37 (0.0) | 0.09 (-0.01) | 4 | 0.1 | -8 | -0.21 | -43 | -1.12 | 3824 | 34.5 | 34.65 | 34.9 | 34.45 |
| 2022-04-01 | 7.98 (-0.12) | 0.37 (-0.22) | 0.1 (-0.02) | -1328 | -18.09 | 4 | 0.05 | -217 | -2.96 | 7341 | 34.6 | 34.6 | 35.0 | 34.05 |
| 2022-03-25 | 8.1 (-0.05) | 0.59 (0.0) | 0.12 (0.0) | -422 | -7.55 | 9 | 0.16 | -83 | -1.48 | 5592 | 34.5 | 34.65 | 35.2 | 34.4 |
| 2022-03-18 | 8.15 (+0.07) | 0.59 (-0.01) | 0.12 (-0.02) | 716 | 9.75 | -107 | -1.46 | -142 | -1.93 | 7344 | 34.5 | 34.3 | 35.1 | 33.95 |
| 2022-03-11 | 8.08 (-0.12) | 0.6 (0.0) | 0.14 (-0.01) | -1459 | -17.6 | 13 | 0.16 | -145 | -1.75 | 8290 | 34.25 | 34.45 | 34.55 | 33.55 |
| 2022-03-04 | 8.2 (-0.01) | 0.6 (+0.04) | 0.15 (+0.01) | -307 | -7.89 | 422 | 10.84 | 83 | 2.13 | 3893 | 34.9 | 34.65 | 35.25 | 34.6 |
| 2022-02-25 | 8.21 (-0.11) | 0.56 (0.0) | 0.14 (-0.01) | -1246 | -16.88 | 14 | 0.19 | -48 | -0.65 | 7381 | 34.4 | 35.6 | 36.3 | 34.4 |
| 2022-02-18 | 8.32 (+0.15) | 0.56 (+0.01) | 0.15 (0.0) | 2088 | 21.59 | 56 | 0.58 | 1 | 0.01 | 9672 | 35.7 | 36.3 | 36.65 | 35.5 |
| 2022-02-11 | 8.17 (+0.38) | 0.55 (-0.12) | 0.15 (+0.03) | 4677 | 32.77 | -1356 | -9.5 | 325 | 2.28 | 14271 | 36.35 | 34.35 | 36.45 | 34.35 |
| 2022-01-26 | 7.79 (-0.11) | 0.67 (-0.03) | 0.12 (0.0) | -1239 | -35.28 | -249 | -7.09 | -82 | -2.33 | 3512 | 34.05 | 34.4 | 34.5 | 34.0 |
| 2022-01-21 | 7.9 (-0.23) | 0.7 (0.0) | 0.12 (-0.01) | -1944 | -28.21 | -36 | -0.52 | -89 | -1.29 | 6892 | 34.55 | 35.35 | 35.55 | 34.55 |
| 2022-01-14 | 8.13 (+0.05) | 0.7 (-0.03) | 0.13 (0.0) | 1076 | 7.54 | -362 | -2.54 | 3 | 0.02 | 14271 | 35.4 | 34.85 | 36.15 | 34.8 |
| 2022-01-07 | 8.08 (+0.24) | 0.73 (-0.25) | 0.13 (+0.01) | 2878 | 17.79 | -2771 | -17.13 | 98 | 0.61 | 16175 | 35.0 | 35.3 | 35.3 | 34.55 |
| 2021-12-30 | 7.84 (-0.15) | 0.98 (0.0) | 0.12 (-0.02) | -961 | -6.57 | 5 | 0.03 | -223 | -1.53 | 14620 | 35.3 | 36.1 | 36.55 | 34.85 |
| 2021-12-24 | 7.99 (+0.32) | 0.98 (0.0) | 0.14 (+0.02) | 3429 | 16.77 | 4 | 0.02 | 288 | 1.41 | 20447 | 35.9 | 34.1 | 36.15 | 33.7 |
| 2021-12-17 | 7.67 (-0.13) | 0.98 (-0.07) | 0.12 (-0.01) | -1837 | -9.98 | -768 | -4.17 | -187 | -1.02 | 18398 | 33.9 | 34.0 | 35.7 | 33.6 |
| 2021-12-10 | 7.8 (-0.31) | 1.05 (0.0) | 0.13 (0.0) | -3773 | -43.69 | -2 | -0.02 | -7 | -0.08 | 8635 | 33.9 | 33.85 | 34.2 | 33.55 |
| 2021-12-03 | 8.11 (-0.21) | 1.05 (-0.02) | 0.13 (0.0) | -2352 | -17.42 | -221 | -1.64 | 39 | 0.29 | 13499 | 33.85 | 33.95 | 34.5 | 33.4 |
| 2021-11-26 | 8.32 (-0.28) | 1.07 (+0.01) | 0.13 (-0.01) | -4184 | -21.19 | 162 | 0.82 | -119 | -0.6 | 19743 | 34.5 | 35.5 | 36.05 | 33.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-19 | 8.6 (-0.11) | 1.06 (+0.21) | 0.14 (0.0) | -1793 | -7.87 | 2246 | 9.86 | 38 | 0.17 | 22777 | 35.5 | 34.8 | 36.65 | 34.3 |
| 2021-11-12 | 8.71 (-0.26) | 0.85 (+0.19) | 0.14 (-0.01) | -2747 | -12.21 | 2154 | 9.58 | -105 | -0.47 | 22494 | 36.45 | 34.6 | 37.25 | 34.4 |
| 2021-11-05 | 8.97 (-0.13) | 0.66 (+0.01) | 0.15 (0.0) | -736 | -4.0 | 98 | 0.53 | -80 | -0.44 | 18388 | 42.05 | 34.5 | 42.3 | 34.0 |
| 2021-10-29 | 9.1 (-0.36) | 0.65 (-0.03) | 0.15 (0.0) | -4022 | -23.98 | -324 | -1.93 | -2 | -0.01 | 16773 | 34.4 | 33.7 | 34.95 | 33.0 |
| 2021-10-22 | 9.46 (-0.22) | 0.68 (-0.06) | 0.15 (+0.01) | -2017 | -13.1 | -634 | -4.12 | 140 | 0.91 | 15397 | 33.6 | 34.55 | 34.95 | 33.5 |
| 2021-10-15 | 9.68 (-0.24) | 0.74 (+0.11) | 0.14 (-0.01) | -2563 | -21.04 | 1240 | 10.18 | -61 | -0.5 | 12179 | 33.9 | 33.55 | 34.4 | 32.95 |
| 2021-10-08 | 9.92 (-0.43) | 0.63 (+0.1) | 0.15 (+0.01) | -5050 | -24.12 | 1029 | 4.91 | 85 | 0.41 | 20938 | 33.55 | 34.75 | 34.75 | 32.7 |
| 2021-10-01 | 10.35 (-1.64) | 0.53 (+0.37) | 0.14 (+0.07) | -19605 | -19.24 | 3391 | 3.33 | 736 | 0.72 | 101911 | 34.4 | 34.9 | 39.15 | 34.2 |
| 2021-09-24 | 11.99 (-0.71) | 0.16 (0.0) | 0.07 (-0.02) | -8022 | -35.55 | 0 | 0.0 | -148 | -0.66 | 22568 | 34.1 | 34.2 | 37.25 | 33.7 |
| 2021-09-17 | 12.7 (-0.2) | 0.16 (-0.01) | 0.09 (-0.01) | -2450 | -20.55 | -70 | -0.59 | -108 | -0.91 | 11925 | 34.3 | 35.2 | 35.95 | 34.3 |
| 2021-09-10 | 12.9 (-0.11) | 0.17 (-0.01) | 0.1 (-0.04) | -1134 | -10.87 | -83 | -0.8 | -464 | -4.45 | 10435 | 35.2 | 36.05 | 36.05 | 34.8 |
| 2021-09-03 | 13.01 (-0.18) | 0.18 (0.0) | 0.14 (+0.01) | -2057 | -12.35 | 2 | 0.01 | 87 | 0.52 | 16656 | 35.9 | 37.25 | 37.25 | 35.7 |
| 2021-08-27 | 13.19 (-0.27) | 0.18 (0.0) | 0.13 (0.0) | -3073 | -24.13 | -64 | -0.5 | 47 | 0.37 | 12736 | 37.15 | 36.2 | 37.25 | 35.8 |
| 2021-08-20 | 13.46 (-0.51) | 0.18 (-0.03) | 0.13 (-0.01) | -5712 | -22.81 | -333 | -1.33 | -163 | -0.65 | 25040 | 36.05 | 40.75 | 40.75 | 35.2 |
| 2021-08-13 | 13.97 (-0.26) | 0.21 (0.0) | 0.14 (-0.01) | -2637 | -20.7 | 13 | 0.1 | -66 | -0.52 | 12739 | 40.9 | 42.05 | 42.7 | 40.75 |
| 2021-08-06 | 14.23 (+0.04) | 0.21 (-0.15) | 0.15 (0.0) | 1301 | 6.92 | -1642 | -8.73 | -79 | -0.42 | 18808 | 42.05 | 42.15 | 42.3 | 41.15 |
| 2021-07-30 | 14.19 (-0.18) | 0.36 (-0.39) | 0.15 (-0.03) | -1853 | -8.27 | -4282 | -19.11 | -241 | -1.08 | 22409 | 42.15 | 43.8 | 43.8 | 41.0 |
| 2021-07-23 | 14.37 (+0.38) | 0.75 (-0.32) | 0.18 (+0.02) | 4091 | 17.14 | -3628 | -15.2 | 201 | 0.84 | 23867 | 43.8 | 44.5 | 44.8 | 41.65 |
| 2021-07-16 | 13.99 (-0.14) | 1.07 (+0.03) | 0.16 (-0.04) | -1471 | -6.13 | 333 | 1.39 | -424 | -1.77 | 23978 | 44.75 | 46.1 | 46.4 | 43.3 |
| 2021-07-09 | 14.13 (-0.09) | 1.04 (0.0) | 0.2 (-0.03) | -1353 | -2.11 | -6 | -0.01 | -356 | -0.56 | 64081 | 45.95 | 48.4 | 50.0 | 45.8 |
| 2021-07-02 | 14.22 (+0.3) | 1.04 (-0.04) | 0.23 (+0.07) | 4085 | 4.37 | 6466 | 6.92 | 714 | 0.76 | 93436 | 48.25 | 45.0 | 51.5 | 44.4 |
| 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 | |||
| 2021-06-25 | 13.92 (-0.55) | 1.08 (-0.02) | 0.16 (+0.06) | -5933 | -10.58 | -169 | -0.3 | 658 | 1.17 | 56104 | 44.9 | 44.25 | 47.8 | 43.1 |
| 2021-06-18 | 14.47 (-0.07) | 1.1 (0.0) | 0.1 (0.0) | -583 | -3.05 | -43 | -0.22 | 4 | 0.02 | 19120 | 44.3 | 44.5 | 45.35 | 43.45 |
| 2021-06-11 | 14.54 (-0.65) | 1.1 (+0.04) | 0.1 (0.0) | -8046 | -6.84 | 446 | 0.38 | 0 | 0.0 | 117606 | 44.5 | 46.95 | 50.1 | 43.35 |
| 2021-06-04 | 15.19 (-0.55) | 1.06 (+0.02) | 0.1 (+0.04) | -6300 | -6.51 | 231 | 0.24 | 475 | 0.49 | 96798 | 45.65 | 41.2 | 48.9 | 40.7 |
| 2021-05-28 | 15.74 (-0.38) | 1.04 (-0.01) | 0.06 (0.0) | -4585 | -17.56 | -78 | -0.3 | 34 | 0.13 | 26109 | 41.2 | 41.2 | 43.5 | 40.55 |
| 2021-05-21 | 16.12 (-0.24) | 1.05 (+0.03) | 0.06 (-0.01) | -2593 | -7.92 | 284 | 0.87 | -124 | -0.38 | 32736 | 41.3 | 37.0 | 41.7 | 36.4 |
| 2021-05-14 | 16.36 (-0.68) | 1.02 (+0.35) | 0.07 (+0.06) | -7454 | -8.14 | 3933 | 4.29 | 714 | 0.78 | 91585 | 39.3 | 43.7 | 49.9 | 38.0 |
| 2021-05-07 | 17.04 (+0.46) | 0.67 (-0.01) | 0.01 (-0.01) | 5348 | 20.45 | -104 | -0.4 | -170 | -0.65 | 26152 | 43.2 | 44.5 | 45.25 | 40.5 |
| 2021-04-29 | 16.58 (-0.01) | 0.68 (-0.01) | 0.02 (-0.02) | 96 | 0.31 | -140 | -0.45 | -205 | -0.66 | 31073 | 44.6 | 45.5 | 45.8 | 43.8 |
| 2021-04-23 | 16.59 (+0.97) | 0.69 (+0.07) | 0.04 (0.0) | 10650 | 15.91 | 761 | 1.14 | -8 | -0.01 | 66933 | 44.1 | 41.65 | 45.25 | 41.6 |
| 2021-04-16 | 15.62 (-0.61) | 0.62 (+0.33) | 0.04 (+0.02) | -7362 | -8.28 | 3685 | 4.14 | 211 | 0.24 | 88944 | 41.55 | 38.25 | 44.0 | 38.1 |
| 2021-04-09 | 16.23 (-0.17) | 0.29 (+0.17) | 0.02 (-0.01) | -1781 | -4.28 | 1829 | 4.39 | -64 | -0.15 | 41640 | 37.0 | 35.65 | 38.5 | 35.65 |
| 2021-04-01 | 16.4 (+1.05) | 0.12 (+0.12) | 0.03 (-0.05) | 11628 | 31.74 | 925 | 2.52 | -1095 | -2.99 | 36640 | 35.4 | 34.05 | 35.45 | 34.05 |
| 2021-03-26 | 15.35 (+0.13) | 0.0 (-0.01) | 0.08 (+0.01) | 1277 | 5.37 | -856 | -3.6 | 143 | 0.6 | 23791 | 33.6 | 32.85 | 33.85 | 32.45 |
| 2021-03-19 | 15.22 (-0.09) | 0.01 (-0.01) | 0.07 (-0.01) | -1023 | -5.8 | -61 | -0.35 | -80 | -0.45 | 17631 | 32.65 | 32.25 | 33.4 | 32.0 |
| 2021-03-12 | 15.31 (-0.02) | 0.02 (0.0) | 0.08 (0.0) | -73 | -0.41 | -34 | -0.19 | -89 | -0.5 | 17781 | 32.3 | 31.85 | 32.65 | 31.8 |
| 2021-03-05 | 15.33 (-0.04) | 0.02 (+0.01) | 0.08 (+0.01) | -424 | -2.28 | 77 | 0.41 | 131 | 0.7 | 18590 | 31.8 | 31.8 | 32.3 | 31.1 |
| 2021-02-26 | 15.37 (-0.12) | 0.01 (0.0) | 0.07 (0.0) | -1259 | -6.23 | 0 | 0.0 | 53 | 0.26 | 20199 | 31.35 | 31.0 | 31.85 | 31.0 |
| 2021-02-19 | 15.49 (-0.18) | 0.01 (0.0) | 0.07 (+0.01) | -1950 | -16.16 | 0 | 0.0 | 72 | 0.6 | 12064 | 30.9 | 30.2 | 30.9 | 29.8 |
| 2021-02-05 | 15.67 (-0.18) | 0.01 (+0.01) | 0.06 (-0.03) | -2041 | -23.13 | 128 | 1.45 | -274 | -3.11 | 8823 | 29.35 | 28.6 | 29.5 | 28.2 |
| 2021-01-29 | 15.85 (-0.56) | 0.0 (0.0) | 0.09 (-0.01) | -6173 | -42.07 | -262 | -1.79 | -104 | -0.71 | 14674 | 28.7 | 29.65 | 30.45 | 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 | |||
| 2021-01-22 | 16.41 (-0.69) | 0.0 (-0.03) | 0.1 (-0.01) | -7999 | -36.58 | -448 | -2.05 | -138 | -0.63 | 21865 | 29.6 | 31.2 | 31.4 | 29.35 |
| 2021-01-15 | 17.1 (-0.56) | 0.03 (-0.05) | 0.11 (+0.05) | -5752 | -25.68 | -543 | -2.42 | 581 | 2.59 | 22401 | 31.4 | 33.25 | 33.8 | 31.3 |
| 2021-01-08 | 17.66 (-0.14) | 0.08 (-0.13) | 0.06 (-0.03) | -1458 | -4.66 | -1439 | -4.6 | -408 | -1.3 | 31276 | 33.3 | 34.35 | 34.55 | 33.15 |
| 2020-12-31 | 17.8 (+0.07) | 0.21 (+0.21) | 0.09 (+0.04) | 540 | 0.8 | -97 | -0.14 | 426 | 0.63 | 67341 | 34.0 | 32.4 | 35.05 | 32.3 |
| 2020-12-25 | 17.73 (+0.3) | 0.0 (0.0) | 0.05 (+0.04) | 3486 | 12.45 | -319 | -1.14 | 536 | 1.91 | 28000 | 31.85 | 31.7 | 32.85 | 31.45 |
| 2020-12-18 | 17.43 (-0.31) | 0.0 (0.0) | 0.01 (+0.01) | -3163 | -9.56 | -1273 | -3.85 | -25 | -0.08 | 33088 | 31.35 | 30.6 | 32.2 | 30.3 |
| 2020-12-11 | 17.74 (-0.36) | 0.0 (0.0) | 0.0 (0.0) | -4438 | -20.06 | -356 | -1.61 | 6 | 0.03 | 22129 | 30.6 | 31.35 | 31.75 | 30.5 |
| 2020-12-04 | 18.1 (-0.59) | 0.0 (0.0) | 0.0 (0.0) | -6205 | -28.34 | -82 | -0.37 | 7 | 0.03 | 21898 | 31.4 | 31.95 | 32.6 | 31.25 |
| 2020-11-27 | 18.69 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | 37 | 0.18 | -3671 | -18.22 | -36 | -0.18 | 20149 | 32.0 | 32.15 | 32.35 | 31.65 |
| 2020-11-20 | 18.73 (-0.42) | 0.0 (-0.02) | 0.0 (-0.06) | -4573 | -15.78 | -1907 | -6.58 | -930 | -3.21 | 28980 | 32.0 | 32.6 | 32.8 | 31.65 |
| 2020-11-13 | 19.15 (-0.16) | 0.02 (-0.29) | 0.06 (+0.06) | -2208 | -4.44 | -3200 | -6.44 | 583 | 1.17 | 49697 | 32.6 | 32.85 | 34.75 | 32.35 |
| 2020-11-06 | 19.31 (+0.13) | 0.31 (-0.49) | 0.0 (-0.05) | 829 | 3.4 | -5392 | -22.1 | -742 | -3.04 | 24398 | 32.7 | 34.35 | 34.4 | 32.4 |
| 2020-10-30 | 19.18 (+1.09) | 0.8 (-0.43) | 0.05 (-0.06) | 12118 | 27.89 | -4772 | -10.98 | -623 | -1.43 | 43450 | 33.95 | 33.8 | 36.0 | 33.35 |
| 2020-10-23 | 18.09 (+0.43) | 1.23 (+0.01) | 0.11 (+0.05) | 5537 | 16.86 | 49 | 0.15 | 522 | 1.59 | 32849 | 33.75 | 32.8 | 34.35 | 32.35 |
| 2020-10-16 | 17.66 (-0.06) | 1.22 (+0.13) | 0.06 (+0.02) | -658 | -1.2 | 1519 | 2.76 | 188 | 0.34 | 54958 | 32.8 | 32.15 | 34.9 | 32.1 |
| 2020-10-08 | 17.72 (-0.01) | 1.09 (0.0) | 0.04 (-0.01) | 233 | 1.09 | -63 | -0.29 | -75 | -0.35 | 21457 | 31.75 | 31.55 | 32.8 | 31.55 |
| 2020-09-30 | 17.73 (-0.37) | 1.09 (+0.09) | 0.05 (+0.01) | -4210 | -15.28 | -309 | -1.12 | 107 | 0.39 | 27547 | 31.55 | 31.8 | 32.7 | 31.05 |
| 2020-09-25 | 18.1 (+0.39) | 1.0 (+0.03) | 0.04 (-0.05) | 4670 | 8.92 | 293 | 0.56 | -555 | -1.06 | 52342 | 31.6 | 32.9 | 33.4 | 30.2 |
| 2020-09-18 | 17.71 (+0.47) | 0.97 (0.0) | 0.09 (+0.02) | 4979 | 6.11 | -5 | -0.01 | 290 | 0.36 | 81496 | 32.9 | 29.45 | 33.1 | 28.9 |
| 2020-09-11 | 17.24 (+0.09) | 0.97 (+0.08) | 0.07 (+0.03) | 1446 | 2.7 | 924 | 1.73 | 239 | 0.45 | 53474 | 28.5 | 28.1 | 30.1 | 27.6 |
| 2020-09-04 | 17.15 (-0.31) | 0.89 (+0.29) | 0.04 (-0.1) | -4766 | -6.12 | 3248 | 4.17 | -1043 | -1.34 | 77846 | 27.8 | 27.8 | 31.4 | 27.55 |
| 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 | |||
| 2020-08-28 | 17.46 (+0.3) | 0.6 (+0.08) | 0.14 (+0.1) | 3338 | 8.79 | 836 | 2.2 | 1134 | 2.99 | 37989 | 27.55 | 27.4 | 28.2 | 26.2 |
| 2020-08-21 | 17.16 (+0.32) | 0.52 (+0.15) | 0.04 (-0.01) | 3340 | 7.26 | 1720 | 3.74 | -141 | -0.31 | 45980 | 27.3 | 26.35 | 28.2 | 25.95 |
| 2020-08-14 | 16.84 (+0.61) | 0.37 (+0.04) | 0.05 (-0.01) | 6740 | 10.84 | 456 | 0.73 | -129 | -0.21 | 62159 | 26.35 | 24.15 | 26.6 | 23.75 |
| 2020-08-07 | 16.23 (+0.31) | 0.33 (+0.01) | 0.06 (-0.08) | 3376 | 13.93 | 70 | 0.29 | -923 | -3.81 | 24229 | 24.15 | 23.3 | 24.15 | 23.0 |
| 2020-07-31 | 15.92 (+0.05) | 0.32 (0.0) | 0.14 (-0.07) | 618 | 4.65 | 0 | 0.0 | -751 | -5.66 | 13278 | 23.2 | 23.55 | 24.15 | 23.0 |
| 2020-07-24 | 15.87 (+0.46) | 0.32 (-0.08) | 0.21 (0.0) | 4926 | 20.55 | -845 | -3.53 | -35 | -0.15 | 23967 | 23.6 | 23.55 | 24.25 | 23.35 |
| 2020-07-17 | 15.41 (+0.26) | 0.4 (-0.12) | 0.21 (-0.03) | 2857 | 13.03 | -1362 | -6.21 | -317 | -1.45 | 21932 | 23.55 | 23.65 | 24.15 | 23.2 |
| 2020-07-10 | 15.15 (+0.64) | 0.52 (-0.08) | 0.24 (-0.16) | 6318 | 25.7 | -864 | -3.52 | -1779 | -7.24 | 24579 | 23.35 | 23.05 | 23.65 | 22.75 |
| 2020-07-03 | 14.51 (+0.03) | 0.6 (-1.27) | 0.4 (+0.29) | 1094 | 5.62 | -985 | -5.06 | 3221 | 16.53 | 19480 | 23.95 | 23.25 | 24.0 | 23.1 |
| 2020-06-24 | 14.48 (+0.29) | 1.87 (0.0) | 0.11 (+0.01) | 3521 | 21.9 | 0 | 0.0 | 133 | 0.83 | 16079 | 16.15 | 23.75 | 24.15 | 15.8 |
| 2020-06-19 | 14.19 (+0.11) | 1.87 (+0.53) | 0.1 (+0.02) | 1295 | 4.06 | 5912 | 18.52 | 243 | 0.76 | 31919 | 23.65 | 22.75 | 24.4 | 22.75 |
| 2020-06-12 | 14.08 (-0.25) | 1.34 (+0.02) | 0.08 (-0.01) | -2863 | -13.15 | 245 | 1.13 | -83 | -0.38 | 21777 | 22.7 | 23.85 | 24.1 | 22.1 |
| 2020-06-05 | 14.33 (+0.12) | 1.32 (+0.03) | 0.09 (+0.03) | 963 | 6.83 | 325 | 2.3 | 336 | 2.38 | 14108 | 23.75 | 23.85 | 24.15 | 23.6 |
| 2020-05-29 | 14.21 (+0.19) | 1.29 (+0.17) | 0.06 (+0.02) | 2220 | 8.17 | 1875 | 6.9 | 149 | 0.55 | 27158 | 23.6 | 24.25 | 24.45 | 23.35 |
| 2020-05-22 | 14.02 (+0.61) | 1.12 (+0.4) | 0.04 (+0.01) | 6800 | 12.75 | 4455 | 8.35 | 122 | 0.23 | 53337 | 24.05 | 22.6 | 24.5 | 22.2 |
| 2020-05-15 | 13.41 (-0.01) | 0.72 (+0.19) | 0.03 (+0.03) | -533 | -1.4 | 2083 | 5.47 | 350 | 0.92 | 38074 | 22.2 | 21.15 | 22.9 | 20.95 |
| 2020-05-08 | 13.42 (-0.2) | 0.53 (0.0) | 0.0 (0.0) | -2084 | -24.69 | 0 | 0.0 | -73 | -0.87 | 8439 | 21.05 | 21.1 | 21.2 | 20.75 |
| 2020-04-30 | 13.62 (+0.14) | 0.53 (-0.09) | 0.0 (-0.01) | 1776 | 15.8 | -1044 | -9.29 | -76 | -0.68 | 11237 | 21.2 | 20.5 | 21.2 | 20.5 |
| 2020-04-24 | 13.48 (+0.13) | 0.62 (-0.17) | 0.01 (-0.01) | 1870 | 15.04 | -1811 | -14.57 | -87 | -0.7 | 12433 | 20.4 | 20.8 | 21.3 | 19.95 |
| 2020-04-17 | 13.35 (+0.17) | 0.79 (-0.11) | 0.02 (0.0) | 1866 | 12.06 | -1291 | -8.34 | 19 | 0.12 | 15471 | 21.0 | 20.8 | 21.5 | 20.6 |
| 2020-04-10 | 13.18 (+0.08) | 0.9 (-0.26) | 0.02 (0.0) | 761 | 3.82 | -2815 | -14.13 | -12 | -0.06 | 19917 | 20.75 | 20.45 | 21.15 | 19.85 |
| 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 | |||
| 2020-04-01 | 13.1 (+0.2) | 1.16 (-0.06) | 0.02 (+0.02) | 2334 | 26.82 | 0 | 0.0 | 99 | 1.14 | 8701 | 20.5 | 19.5 | 20.7 | 19.4 |
| 2020-03-27 | 12.9 (+0.04) | 1.22 (-0.1) | 0.0 (0.0) | 487 | 1.39 | -1110 | -3.16 | -87 | -0.25 | 35153 | 20.1 | 18.95 | 21.4 | 18.6 |
| 2020-03-20 | 12.86 (-0.6) | 1.32 (+0.05) | 0.0 (0.0) | -7206 | -13.24 | 514 | 0.94 | -353 | -0.65 | 54425 | 24.65 | 21.35 | 25.15 | 17.55 |
| 2020-03-13 | 13.46 (+0.51) | 1.27 (+0.37) | 0.0 (-0.05) | 5368 | 9.28 | 4189 | 7.24 | -572 | -0.99 | 57838 | 21.3 | 23.15 | 23.25 | 20.3 |
| 2020-03-06 | 12.95 (+0.68) | 0.9 (+0.26) | 0.05 (-0.01) | 7445 | 14.68 | 2870 | 5.66 | -50 | -0.1 | 50705 | 23.2 | 23.9 | 24.75 | 22.95 |
| 2020-02-27 | 12.27 (+0.09) | 0.64 (+0.6) | 0.06 (+0.01) | 994 | 1.01 | 6579 | 6.66 | 87 | 0.09 | 98855 | 23.65 | 21.9 | 25.2 | 21.9 |
| 2020-02-21 | 12.18 (+0.39) | 0.04 (0.0) | 0.05 (-0.02) | 4289 | 18.7 | 0 | 0.0 | -226 | -0.99 | 22941 | 21.65 | 20.3 | 21.75 | 20.3 |
| 2020-02-14 | 11.79 (-0.07) | 0.04 (0.0) | 0.07 (0.0) | -798 | -5.43 | 0 | 0.0 | -56 | -0.38 | 14686 | 20.3 | 20.75 | 20.75 | 19.95 |
| 2020-02-07 | 11.86 (+0.18) | 0.04 (0.0) | 0.07 (-0.01) | 1967 | 11.85 | -7 | -0.04 | -77 | -0.46 | 16605 | 20.8 | 19.5 | 20.8 | 19.05 |
| 2020-01-31 | 11.68 (+0.06) | 0.04 (-0.01) | 0.08 (0.0) | 730 | 14.09 | 0 | 0.0 | -7 | -0.14 | 5182 | 19.7 | 19.2 | 20.0 | 19.2 |
| 2020-01-20 | 11.62 (+0.09) | 0.05 (+0.01) | 0.08 (-0.01) | 929 | 35.32 | 69 | 2.62 | -115 | -4.37 | 2630 | 20.45 | 20.25 | 20.5 | 20.25 |
| 2020-01-17 | 11.53 (+0.27) | 0.04 (+0.01) | 0.09 (-0.07) | 3047 | 28.33 | 65 | 0.6 | -768 | -7.14 | 10757 | 20.2 | 19.8 | 20.3 | 19.65 |
| 2020-01-10 | 11.26 (+0.26) | 0.03 (0.0) | 0.16 (-0.02) | 2935 | 29.15 | 0 | 0.0 | -188 | -1.87 | 10069 | 19.75 | 19.3 | 19.85 | 19.15 |
| 2020-01-03 | 11.0 (+0.07) | 0.03 (0.0) | 0.18 (+0.06) | 695 | 9.49 | 0 | 0.0 | 674 | 9.21 | 7322 | 19.4 | 15.85 | 19.55 | 15.8 |
| 2019-12-31 | 10.93 (+0.07) | 0.03 (+0.03) | 0.12 (+0.04) | 771 | 23.29 | -12 | -0.36 | 370 | 11.17 | 3311 | 19.3 | 19.1 | 19.3 | 19.1 |
| 2019-12-27 | 10.86 (+0.03) | 0.0 (0.0) | 0.08 (+0.07) | 583 | 8.01 | 0 | 0.0 | 847 | 11.63 | 7282 | 19.1 | 18.85 | 19.25 | 18.8 |
| 2019-12-20 | 10.83 (+0.15) | 0.0 (0.0) | 0.01 (-0.13) | 1572 | 26.28 | 0 | 0.0 | -1487 | -24.86 | 5982 | 18.85 | 19.0 | 19.05 | 18.6 |
| 2019-12-13 | 10.68 (+0.11) | 0.0 (0.0) | 0.14 (0.0) | 1250 | 28.06 | -2 | -0.04 | -30 | -0.67 | 4455 | 19.0 | 18.7 | 19.05 | 18.65 |
| 2019-12-06 | 10.57 (+0.03) | 0.0 (0.0) | 0.14 (-0.01) | 322 | 5.76 | 0 | 0.0 | -32 | -0.57 | 5594 | 18.6 | 18.8 | 18.8 | 18.55 |
| 2019-11-29 | 10.54 (-0.13) | 0.0 (0.0) | 0.15 (+0.01) | -1276 | -12.59 | 0 | 0.0 | 86 | 0.85 | 10132 | 18.8 | 19.35 | 19.35 | 18.8 |
| 2019-11-22 | 10.67 (-0.05) | 0.0 (0.0) | 0.14 (+0.01) | -533 | -12.95 | 0 | 0.0 | 80 | 1.94 | 4116 | 18.8 | 18.85 | 19.0 | 18.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 10.72 (+0.03) | 0.0 (0.0) | 0.13 (+0.01) | 508 | 4.45 | -2 | -0.02 | 105 | 0.92 | 11409 | 18.85 | 18.3 | 19.2 | 18.15 |
| 2019-11-08 | 10.69 (-0.05) | 0.0 (0.0) | 0.12 (-0.01) | -608 | -14.56 | 0 | 0.0 | -31 | -0.74 | 4177 | 18.2 | 18.2 | 18.35 | 18.15 |
| 2019-11-01 | 10.74 (-0.09) | 0.0 (0.0) | 0.13 (+0.01) | -505 | -12.71 | 0 | 0.0 | 4 | 0.1 | 3974 | 18.1 | 18.2 | 18.35 | 18.05 |
| 2019-10-25 | 10.83 (-0.07) | 0.0 (0.0) | 0.12 (-0.02) | -523 | -11.89 | -8 | -0.18 | -131 | -2.98 | 4399 | 18.05 | 17.95 | 18.1 | 17.85 |
| 2019-10-18 | 10.9 (+0.13) | 0.0 (0.0) | 0.14 (0.0) | 1370 | 14.5 | -4 | -0.04 | -53 | -0.56 | 9449 | 17.8 | 17.85 | 18.45 | 17.8 |
| 2019-10-09 | 10.77 (+0.01) | 0.0 (0.0) | 0.14 (-0.01) | 142 | 3.24 | 0 | 0.0 | -88 | -2.01 | 4377 | 17.65 | 17.85 | 18.25 | 17.65 |
| 2019-10-04 | 10.76 (-0.05) | 0.0 (0.0) | 0.15 (0.0) | -630 | -31.56 | 24 | 1.2 | -23 | -1.15 | 1996 | 17.85 | 17.8 | 18.15 | 17.75 |
| 2019-09-27 | 10.81 (-0.09) | 0.0 (0.0) | 0.15 (-0.01) | -1183 | -30.46 | -156 | -4.02 | -47 | -1.21 | 3884 | 17.85 | 18.2 | 18.3 | 17.8 |
| 2019-09-20 | 10.9 (0.0) | 0.0 (0.0) | 0.16 (-0.01) | -10 | -0.34 | 16 | 0.54 | -104 | -3.52 | 2957 | 18.3 | 18.35 | 18.4 | 18.1 |
| 2019-09-12 | 10.9 (-0.02) | 0.0 (0.0) | 0.17 (0.0) | -271 | -4.42 | -10 | -0.16 | -109 | -1.78 | 6130 | 18.3 | 17.9 | 18.4 | 17.9 |
| 2019-09-06 | 10.92 (-0.09) | 0.0 (0.0) | 0.17 (0.0) | -778 | -24.37 | 0 | 0.0 | 105 | 3.29 | 3193 | 17.85 | 17.6 | 17.9 | 17.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 8.64 (-0.22) | 0.0 (0.0) | 0.26 (+0.01) | -1069 | -4.84 | -2 | -0.01 | 84 | 0.38 | 22092 | 28.85 | 29.0 | 29.75 | 28.1 |
| 2024-03-29 | 8.86 (-0.11) | 0.0 (0.0) | 0.25 (+0.03) | -2072 | -10.7 | -17 | -0.09 | 263 | 1.36 | 19359 | 29.0 | 29.0 | 29.7 | 28.35 |
| 2024-02-29 | 8.97 (-0.06) | 0.0 (0.0) | 0.22 (+0.01) | -498 | -6.07 | -39 | -0.48 | 117 | 1.43 | 8208 | 29.0 | 28.95 | 29.55 | 28.6 |
| 2024-01-31 | 9.03 (-0.15) | 0.0 (-0.17) | 0.21 (-0.02) | -1486 | -10.38 | -1911 | -13.35 | -222 | -1.55 | 14313 | 28.85 | 29.85 | 29.85 | 28.55 |
| 2023-12-29 | 9.18 (+0.14) | 0.17 (0.0) | 0.23 (-0.03) | 3226 | 15.84 | 2 | 0.01 | -297 | -1.46 | 20372 | 29.75 | 29.8 | 30.95 | 29.15 |
| 2023-11-30 | 9.04 (+0.48) | 0.17 (-0.01) | 0.26 (0.0) | 5648 | 31.7 | -67 | -0.38 | 3 | 0.02 | 17817 | 29.75 | 28.35 | 30.15 | 28.15 |
| 2023-10-31 | 8.56 (-0.47) | 0.18 (-0.01) | 0.26 (0.0) | -4752 | -16.35 | -126 | -0.43 | -10 | -0.03 | 29059 | 28.3 | 28.65 | 29.4 | 28.2 |
| 2023-09-28 | 9.03 (-0.07) | 0.19 (+0.1) | 0.26 (-0.07) | 86 | 0.26 | 1183 | 3.57 | -716 | -2.16 | 33119 | 28.65 | 28.5 | 28.95 | 27.75 |
| 2023-08-31 | 9.1 (-0.26) | 0.09 (+0.01) | 0.33 (-0.07) | -3976 | -4.59 | 50 | 0.06 | -796 | -0.92 | 86651 | 28.55 | 34.55 | 35.2 | 27.2 |
| 2023-07-31 | 9.36 (-0.01) | 0.08 (+0.03) | 0.4 (+0.09) | -3715 | -2.96 | 305 | 0.24 | 950 | 0.76 | 125476 | 34.55 | 34.25 | 36.2 | 31.8 |
| 2023-06-30 | 9.37 (+0.64) | 0.05 (-0.02) | 0.31 (+0.05) | 9026 | 5.98 | -148 | -0.1 | 523 | 0.35 | 151014 | 34.05 | 31.75 | 35.45 | 31.7 |
| 2023-05-31 | 8.73 (+0.25) | 0.07 (+0.02) | 0.26 (+0.08) | 2491 | 2.13 | 136 | 0.12 | 947 | 0.81 | 116921 | 31.75 | 31.5 | 34.7 | 30.95 |
| 2023-04-28 | 8.48 (-0.1) | 0.05 (0.0) | 0.18 (+0.09) | -1716 | -1.22 | 12 | 0.01 | 967 | 0.69 | 140760 | 31.3 | 28.25 | 33.7 | 28.2 |
| 2023-03-31 | 8.58 (-0.23) | 0.05 (0.0) | 0.09 (-0.11) | -2231 | -10.56 | 37 | 0.18 | -1149 | -5.44 | 21124 | 28.25 | 28.85 | 29.2 | 27.15 |
| 2023-02-24 | 8.81 (+0.28) | 0.05 (0.0) | 0.2 (+0.02) | 3047 | 19.03 | 3 | 0.02 | 218 | 1.36 | 16010 | 28.85 | 29.15 | 29.3 | 28.3 |
| 2023-01-31 | 8.53 (+0.26) | 0.05 (0.0) | 0.18 (+0.04) | 2914 | 23.67 | 15 | 0.12 | 367 | 2.98 | 12311 | 29.1 | 27.4 | 29.15 | 27.2 |
| 2022-12-30 | 8.27 (-0.08) | 0.05 (0.0) | 0.14 (-0.02) | -937 | -6.79 | -8 | -0.06 | -182 | -1.32 | 13793 | 27.35 | 27.35 | 27.95 | 27.05 |
| 2022-11-30 | 8.35 (+0.28) | 0.05 (0.0) | 0.16 (-0.05) | 2818 | 16.24 | 28 | 0.16 | -523 | -3.01 | 17347 | 27.15 | 26.4 | 27.5 | 26.1 |
| 2022-10-31 | 8.07 (+0.01) | 0.05 (+0.05) | 0.21 (+0.02) | 386 | 3.01 | 52 | 0.4 | 192 | 1.49 | 12845 | 26.2 | 26.45 | 26.9 | 25.25 |
| 2022-09-30 | 8.06 (+0.09) | 0.0 (0.0) | 0.19 (-0.03) | 735 | 4.63 | -1097 | -6.91 | -307 | -1.93 | 15870 | 26.6 | 28.2 | 28.2 | 26.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 7.97 (+0.17) | 0.0 (0.0) | 0.22 (+0.04) | 1391 | 5.51 | -1155 | -4.58 | 365 | 1.45 | 25238 | 28.3 | 27.1 | 29.65 | 26.35 |
| 2022-07-29 | 7.8 (+0.31) | 0.0 (-0.25) | 0.18 (+0.03) | 3422 | 11.86 | -5987 | -20.75 | 401 | 1.39 | 28849 | 27.1 | 26.0 | 27.2 | 25.1 |
| 2022-06-30 | 7.49 (-0.56) | 0.25 (+0.07) | 0.15 (+0.07) | -4969 | -10.9 | -2905 | -6.38 | 797 | 1.75 | 45568 | 26.05 | 30.0 | 30.5 | 25.55 |
| 2022-05-31 | 8.05 (+0.13) | 0.18 (-0.22) | 0.08 (+0.01) | 671 | 1.06 | -2441 | -3.85 | 28 | 0.04 | 63480 | 30.0 | 33.65 | 36.0 | 29.05 |
| 2022-04-29 | 7.92 (-0.1) | 0.4 (+0.03) | 0.07 (-0.03) | -1759 | -7.59 | 275 | 1.19 | -249 | -1.07 | 23176 | 33.45 | 34.9 | 35.2 | 33.25 |
| 2022-03-31 | 8.02 (-0.19) | 0.37 (-0.19) | 0.1 (-0.04) | -2319 | -7.49 | 341 | 1.1 | -504 | -1.63 | 30956 | 35.0 | 34.65 | 35.25 | 33.55 |
| 2022-02-25 | 8.21 (+0.42) | 0.56 (-0.11) | 0.14 (+0.02) | 5519 | 17.62 | -1286 | -4.11 | 278 | 0.89 | 31324 | 34.4 | 34.35 | 36.65 | 34.35 |
| 2022-01-26 | 7.79 (-0.05) | 0.67 (-0.31) | 0.12 (0.0) | 771 | 1.89 | -3418 | -8.37 | -70 | -0.17 | 40853 | 34.05 | 35.3 | 36.15 | 34.0 |
| 2021-12-30 | 7.84 (-0.34) | 0.98 (-0.08) | 0.12 (-0.01) | -3585 | -5.37 | -898 | -1.34 | -53 | -0.08 | 66806 | 35.3 | 33.9 | 36.55 | 33.5 |
| 2021-11-30 | 8.18 (-0.92) | 1.06 (+0.41) | 0.13 (-0.02) | -11369 | -12.33 | 4576 | 4.96 | -303 | -0.33 | 92197 | 34.0 | 34.5 | 42.3 | 33.4 |
| 2021-10-29 | 9.1 (-1.38) | 0.65 (+0.12) | 0.15 (+0.01) | -14927 | -20.59 | 1313 | 1.81 | 200 | 0.28 | 72480 | 34.4 | 35.6 | 35.6 | 32.7 |
| 2021-09-30 | 10.48 (-2.46) | 0.53 (+0.35) | 0.14 (0.0) | -29151 | -19.59 | 3238 | 2.18 | 15 | 0.01 | 148770 | 35.65 | 36.15 | 39.15 | 33.7 |
| 2021-08-31 | 12.94 (-1.25) | 0.18 (-0.18) | 0.14 (-0.01) | -12963 | -16.87 | -2026 | -2.64 | -211 | -0.27 | 76859 | 36.0 | 42.15 | 42.7 | 35.2 |
| 2021-07-30 | 14.19 (-0.09) | 0.36 (-0.38) | 0.15 (-0.15) | -1273 | -0.69 | -4213 | -2.27 | -1662 | -0.89 | 185763 | 42.15 | 50.0 | 51.5 | 41.0 |
| 2021-06-30 | 14.28 (-1.42) | 0.74 (-0.3) | 0.3 (+0.23) | -15677 | -4.78 | 3561 | 1.09 | 2634 | 0.8 | 328072 | 48.5 | 41.05 | 50.1 | 40.7 |
| 2021-05-31 | 15.7 (-0.88) | 1.04 (+0.36) | 0.07 (+0.05) | -9697 | -5.38 | 4035 | 2.24 | 513 | 0.28 | 180151 | 41.3 | 44.5 | 49.9 | 36.4 |
| 2021-04-29 | 16.58 (+0.43) | 0.68 (+0.56) | 0.02 (+0.02) | 4377 | 1.85 | 6135 | 2.6 | 231 | 0.1 | 236087 | 44.6 | 34.9 | 45.8 | 34.5 |
| 2021-03-31 | 16.15 (+0.78) | 0.12 (+0.11) | 0.0 (-0.07) | 8611 | 8.05 | 51 | 0.05 | -1287 | -1.2 | 106939 | 34.9 | 31.8 | 35.3 | 31.1 |
| 2021-02-26 | 15.37 (-0.48) | 0.01 (+0.01) | 0.07 (-0.02) | -5250 | -12.78 | 128 | 0.31 | -149 | -0.36 | 41087 | 31.35 | 28.6 | 31.85 | 28.2 |
| 2021-01-29 | 15.85 (-1.95) | 0.0 (-0.21) | 0.09 (0.0) | -21382 | -23.7 | -2692 | -2.98 | -69 | -0.08 | 90217 | 28.7 | 34.35 | 34.55 | 28.7 |
| 2020-12-31 | 17.8 (-0.75) | 0.21 (+0.21) | 0.09 (+0.08) | -8364 | -5.04 | -2127 | -1.28 | 915 | 0.55 | 165798 | 34.0 | 32.05 | 35.05 | 30.3 |
| 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 | |||
| 2020-11-30 | 18.55 (-0.63) | 0.0 (-0.8) | 0.01 (-0.04) | -7331 | -5.64 | -14170 | -10.91 | -1090 | -0.84 | 129885 | 31.8 | 34.35 | 34.75 | 31.65 |
| 2020-10-30 | 19.18 (+1.45) | 0.8 (-0.29) | 0.05 (0.0) | 17230 | 11.28 | -3267 | -2.14 | 12 | 0.01 | 152716 | 33.95 | 31.55 | 36.0 | 31.55 |
| 2020-09-30 | 17.73 (+0.34) | 1.09 (+0.11) | 0.05 (-0.21) | 2921 | 1.11 | -54 | -0.02 | -2276 | -0.86 | 263330 | 31.55 | 30.15 | 33.4 | 27.55 |
| 2020-08-31 | 17.39 (+1.47) | 0.98 (+0.66) | 0.26 (+0.12) | 15992 | 8.01 | 7287 | 3.65 | 1255 | 0.63 | 199736 | 30.3 | 23.3 | 30.3 | 23.0 |
| 2020-07-31 | 15.92 (+1.39) | 0.32 (-0.36) | 0.14 (+0.01) | 15271 | 15.58 | -3967 | -4.05 | 194 | 0.2 | 98026 | 23.2 | 23.45 | 24.25 | 22.75 |
| 2020-06-30 | 14.53 (+0.32) | 0.68 (-0.61) | 0.13 (+0.07) | 3458 | 3.88 | 6393 | 7.18 | 774 | 0.87 | 89098 | 23.3 | 23.85 | 24.4 | 15.8 |
| 2020-05-29 | 14.21 (+0.59) | 1.29 (+0.76) | 0.06 (+0.06) | 6403 | 5.04 | 8413 | 6.62 | 548 | 0.43 | 127011 | 23.6 | 21.1 | 24.5 | 20.75 |
| 2020-04-30 | 13.62 (+0.55) | 0.53 (-0.63) | 0.0 (-0.02) | 6627 | 10.91 | -6961 | -11.46 | -150 | -0.25 | 60740 | 21.2 | 20.4 | 21.5 | 19.85 |
| 2020-03-31 | 13.07 (+0.8) | 1.16 (+0.52) | 0.02 (-0.04) | 8074 | 3.94 | 6463 | 3.15 | -969 | -0.47 | 205145 | 20.55 | 23.9 | 25.15 | 17.55 |
| 2020-02-27 | 12.27 (+0.59) | 0.64 (+0.6) | 0.06 (-0.02) | 6452 | 4.21 | 6572 | 4.29 | -272 | -0.18 | 153089 | 23.65 | 19.5 | 25.2 | 19.05 |
| 2020-01-31 | 11.68 (+0.75) | 0.04 (+0.01) | 0.08 (-0.04) | 8336 | 23.18 | 134 | 0.37 | -404 | -1.12 | 35962 | 19.7 | 15.85 | 20.5 | 15.8 |
| 2019-12-31 | 10.93 (+0.39) | 0.03 (+0.03) | 0.12 (-0.03) | 4498 | 16.89 | -14 | -0.05 | -332 | -1.25 | 26626 | 19.3 | 18.8 | 19.3 | 18.55 |
| 2019-11-29 | 10.54 (-0.23) | 0.0 (0.0) | 0.15 (+0.02) | -1921 | -6.33 | -2 | -0.01 | 240 | 0.79 | 30338 | 18.8 | 18.15 | 19.35 | 18.05 |
| 2019-10-31 | 10.77 (-0.04) | 0.0 (0.0) | 0.13 (-0.02) | -134 | -0.57 | 12 | 0.05 | -291 | -1.23 | 23694 | 18.15 | 17.8 | 18.45 | 17.65 |
| 2019-09-27 | 10.81 (-0.2) | 0.0 (0.0) | 0.15 (-0.02) | -2242 | -13.87 | -150 | -0.93 | -155 | -0.96 | 16165 | 17.85 | 17.6 | 18.4 | 17.6 |
| 2019-08-30 | 11.01 (-0.47) | 0.0 (0.0) | 0.17 (-0.05) | -5713 | -26.62 | -34 | -0.16 | -618 | -2.88 | 21462 | 17.55 | 18.75 | 18.8 | 17.3 |
| 2019-07-31 | 11.48 (-0.37) | 0.0 (-0.06) | 0.22 (+0.12) | -4930 | -11.71 | -642 | -1.52 | 1376 | 3.27 | 42113 | 18.8 | 20.45 | 20.7 | 18.8 |
| 2019-06-28 | 11.85 (+0.17) | 0.06 (+0.03) | 0.1 (+0.05) | 2141 | 7.3 | 530 | 1.81 | 517 | 1.76 | 29322 | 20.2 | 19.45 | 20.85 | 19.35 |
| 2019-05-31 | 11.68 () | 0.03 () | 0.05 () | -621 | 0 | -150 | 0 | -31 | 0 | 0 | ||||
