- 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 | 12.73 (-0.03) | 0.1 (0.0) | 0.42 (0.0) | -517 | -37.71 | 0 | 0.0 | 4 | 0.29 | 1371 | 30.6 | 30.5 | 30.7 | 30.25 |
| 2024-04-25 | 12.76 (+0.03) | 0.1 (0.0) | 0.42 (0.0) | 561 | 38.03 | -8 | -0.54 | -2 | -0.14 | 1475 | 30.6 | 30.25 | 30.8 | 30.2 |
| 2024-04-24 | 12.73 (-0.06) | 0.1 (0.0) | 0.42 (0.0) | -933 | -50.19 | 0 | 0.0 | 94 | 5.06 | 1859 | 30.2 | 30.7 | 30.75 | 30.2 |
| 2024-04-23 | 12.79 (-0.02) | 0.1 (0.0) | 0.42 (+0.01) | -313 | -16.89 | 0 | 0.0 | 67 | 3.62 | 1853 | 30.65 | 30.8 | 31.1 | 30.3 |
| 2024-04-22 | 12.81 (+0.09) | 0.1 (0.0) | 0.41 (0.0) | 1402 | 27.21 | 0 | 0.0 | 124 | 2.41 | 5152 | 30.6 | 29.8 | 31.15 | 29.7 |
| 2024-04-19 | 12.72 (-0.03) | 0.1 (0.0) | 0.41 (0.0) | -516 | -19.77 | 1 | 0.04 | -40 | -1.53 | 2610 | 29.4 | 30.05 | 30.6 | 29.2 |
| 2024-04-18 | 12.75 (-0.01) | 0.1 (0.0) | 0.41 (0.0) | 26 | 2.0 | 0 | 0.0 | 14 | 1.08 | 1297 | 30.05 | 29.35 | 30.2 | 29.15 |
| 2024-04-17 | 12.76 (-0.04) | 0.1 (0.0) | 0.41 (0.0) | -733 | -56.21 | -8 | -0.61 | 42 | 3.22 | 1304 | 29.35 | 29.4 | 29.5 | 29.2 |
| 2024-04-16 | 12.8 (-0.13) | 0.1 (0.0) | 0.41 (0.0) | -2121 | -66.2 | -8 | -0.25 | -52 | -1.62 | 3204 | 29.3 | 29.95 | 30.1 | 29.2 |
| 2024-04-15 | 12.93 (0.0) | 0.1 (0.0) | 0.41 (0.0) | 93 | 6.09 | 0 | 0.0 | 6 | 0.39 | 1528 | 30.0 | 30.0 | 30.5 | 29.95 |
| 2024-04-12 | 12.93 (-0.02) | 0.1 (0.0) | 0.41 (0.0) | -398 | -39.06 | -8 | -0.79 | -59 | -5.79 | 1019 | 29.9 | 30.0 | 30.05 | 29.9 |
| 2024-04-11 | 12.95 (-0.04) | 0.1 (0.0) | 0.41 (0.0) | -347 | -37.43 | 0 | 0.0 | -2 | -0.22 | 927 | 30.0 | 30.25 | 30.25 | 30.0 |
| 2024-04-10 | 12.99 (-0.01) | 0.1 (0.0) | 0.41 (0.0) | -78 | -5.57 | -8 | -0.57 | 20 | 1.43 | 1400 | 30.2 | 30.1 | 30.5 | 30.05 |
| 2024-04-09 | 13.0 (+0.01) | 0.1 (0.0) | 0.41 (-0.01) | 215 | 12.51 | -77 | -4.48 | -88 | -5.12 | 1719 | 30.0 | 30.0 | 30.1 | 29.9 |
| 2024-04-08 | 12.99 (0.0) | 0.1 (0.0) | 0.42 (0.0) | -22 | -3.61 | 0 | 0.0 | -8 | -1.31 | 609 | 29.9 | 29.8 | 30.05 | 29.8 |
| 2024-04-03 | 12.99 (-0.01) | 0.1 (0.0) | 0.42 (0.0) | -161 | -21.21 | -15 | -1.98 | -34 | -4.48 | 759 | 29.8 | 29.75 | 30.0 | 29.7 |
| 2024-04-02 | 13.0 (-0.1) | 0.1 (0.0) | 0.42 (0.0) | -1552 | -30.49 | -8 | -0.16 | -11 | -0.22 | 5090 | 29.75 | 30.1 | 30.1 | 29.75 |
| 2024-04-01 | 13.1 (0.0) | 0.1 (-0.01) | 0.42 (0.0) | -111 | -9.12 | -10 | -0.82 | 11 | 0.9 | 1217 | 30.15 | 30.0 | 30.15 | 29.85 |
| 2024-03-29 | 13.1 (-0.03) | 0.11 (0.0) | 0.42 (0.0) | -406 | -27.6 | 0 | 0.0 | -5 | -0.34 | 1471 | 30.0 | 29.95 | 30.0 | 29.8 |
| 2024-03-28 | 13.13 (-0.08) | 0.11 (0.0) | 0.42 (0.0) | -970 | -57.13 | -8 | -0.47 | -3 | -0.18 | 1698 | 29.8 | 30.1 | 30.1 | 29.8 |
| 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 | |||
| 2024-03-27 | 13.21 (+0.01) | 0.11 (0.0) | 0.42 (0.0) | -20 | -1.07 | 0 | 0.0 | 25 | 1.34 | 1864 | 30.0 | 29.7 | 30.25 | 29.7 |
| 2024-03-26 | 13.2 (-0.14) | 0.11 (0.0) | 0.42 (+0.01) | -2279 | -63.61 | -8 | -0.22 | 76 | 2.12 | 3583 | 29.65 | 30.0 | 30.1 | 29.65 |
| 2024-03-25 | 13.34 (-0.03) | 0.11 (0.0) | 0.41 (0.0) | -538 | -25.08 | -8 | -0.37 | 25 | 1.17 | 2145 | 30.1 | 30.25 | 30.4 | 30.0 |
| 2024-03-22 | 13.37 (-0.39) | 0.11 (0.0) | 0.41 (0.0) | 608 | 38.43 | -15 | -0.95 | -6 | -0.38 | 1582 | 30.4 | 30.35 | 30.6 | 30.05 |
| 2024-03-21 | 13.76 (+0.02) | 0.11 (0.0) | 0.41 (0.0) | 300 | 27.0 | 23 | 2.07 | 44 | 3.96 | 1111 | 30.25 | 30.2 | 30.35 | 30.0 |
| 2024-03-20 | 13.74 (+0.01) | 0.11 (0.0) | 0.41 (-0.01) | 149 | 10.88 | -3 | -0.22 | -169 | -12.34 | 1370 | 29.95 | 29.9 | 30.2 | 29.75 |
| 2024-03-19 | 13.73 (-0.03) | 0.11 (0.0) | 0.42 (-0.01) | -683 | -49.17 | -8 | -0.58 | -99 | -7.13 | 1389 | 29.65 | 29.9 | 29.9 | 29.65 |
| 2024-03-18 | 13.76 (-0.05) | 0.11 (0.0) | 0.43 (+0.01) | -825 | -53.71 | 0 | 0.0 | 49 | 3.19 | 1536 | 29.9 | 30.1 | 30.25 | 29.8 |
| 2024-03-15 | 13.81 (+0.03) | 0.11 (-0.01) | 0.42 (0.0) | 216 | 9.42 | -160 | -6.98 | -6 | -0.26 | 2293 | 30.1 | 30.25 | 30.45 | 30.1 |
| 2024-03-14 | 13.78 (0.0) | 0.12 (0.0) | 0.42 (0.0) | -16 | -1.31 | -9 | -0.73 | -33 | -2.69 | 1225 | 30.1 | 30.25 | 30.4 | 30.05 |
| 2024-03-13 | 13.78 (-0.15) | 0.12 (0.0) | 0.42 (-0.01) | -53 | -4.56 | 7 | 0.6 | -14 | -1.2 | 1163 | 30.25 | 30.25 | 30.55 | 30.0 |
| 2024-03-12 | 13.93 (-0.01) | 0.12 (0.0) | 0.43 (+0.01) | -115 | -10.23 | 0 | 0.0 | 15 | 1.33 | 1124 | 30.5 | 30.5 | 30.65 | 30.35 |
| 2024-03-11 | 13.94 (+0.04) | 0.12 (0.0) | 0.42 (0.0) | 614 | 48.04 | 13 | 1.02 | 34 | 2.66 | 1278 | 30.4 | 29.7 | 30.45 | 29.7 |
| 2024-03-08 | 13.9 (-0.04) | 0.12 (0.0) | 0.42 (0.0) | -718 | -33.41 | 0 | 0.0 | -10 | -0.47 | 2149 | 29.7 | 29.7 | 29.9 | 29.55 |
| 2024-03-07 | 13.94 (-0.04) | 0.12 (0.0) | 0.42 (0.0) | -732 | -39.5 | -3 | -0.16 | -10 | -0.54 | 1853 | 29.8 | 29.95 | 30.05 | 29.75 |
| 2024-03-06 | 13.98 (-0.03) | 0.12 (0.0) | 0.42 (0.0) | -400 | -34.1 | -31 | -2.64 | -1 | -0.09 | 1173 | 30.0 | 30.05 | 30.25 | 30.0 |
| 2024-03-05 | 14.01 (-0.02) | 0.12 (0.0) | 0.42 (0.0) | -312 | -32.77 | -18 | -1.89 | 11 | 1.16 | 952 | 30.1 | 30.2 | 30.4 | 30.05 |
| 2024-03-04 | 14.03 (-0.06) | 0.12 (0.0) | 0.42 (0.0) | -1093 | -23.76 | -16 | -0.35 | 100 | 2.17 | 4601 | 30.15 | 30.05 | 31.5 | 30.05 |
| 2024-03-01 | 14.09 (-0.05) | 0.12 (0.0) | 0.42 (0.0) | -829 | -41.72 | -8 | -0.4 | -24 | -1.21 | 1987 | 29.95 | 30.1 | 30.2 | 29.9 |
| 2024-02-29 | 14.14 (-0.01) | 0.12 (0.0) | 0.42 (+0.01) | -281 | -18.7 | -31 | -2.06 | 136 | 9.05 | 1503 | 30.25 | 30.1 | 30.5 | 30.05 |
| 2024-02-27 | 14.15 (-0.01) | 0.12 (0.0) | 0.41 (+0.01) | -196 | -28.2 | -22 | -3.17 | 132 | 18.99 | 695 | 30.05 | 30.1 | 30.3 | 30.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-26 | 14.16 (0.0) | 0.12 (-0.01) | 0.4 (0.0) | 5 | 0.6 | -35 | -4.23 | 106 | 12.82 | 827 | 30.25 | 30.0 | 30.4 | 30.0 |
| 2024-02-23 | 14.16 (-0.02) | 0.13 (0.0) | 0.4 (0.0) | -390 | -31.15 | -51 | -4.07 | 1 | 0.08 | 1252 | 30.0 | 30.2 | 30.4 | 30.0 |
| 2024-02-22 | 14.18 (-0.02) | 0.13 (0.0) | 0.4 (+0.01) | -279 | -25.55 | -12 | -1.1 | 37 | 3.39 | 1092 | 30.25 | 30.45 | 30.65 | 30.25 |
| 2024-02-21 | 14.2 (-0.01) | 0.13 (0.0) | 0.39 (0.0) | -220 | -21.03 | 0 | 0.0 | 7 | 0.67 | 1046 | 30.35 | 30.55 | 30.7 | 30.2 |
| 2024-02-20 | 14.21 (-0.05) | 0.13 (0.0) | 0.39 (0.0) | -740 | -60.26 | -16 | -1.3 | -17 | -1.38 | 1228 | 30.3 | 30.75 | 30.8 | 30.3 |
| 2024-02-19 | 14.26 (+0.03) | 0.13 (0.0) | 0.39 (0.0) | 394 | 23.56 | 16 | 0.96 | 49 | 2.93 | 1672 | 30.8 | 30.35 | 30.95 | 30.35 |
| 2024-02-16 | 14.23 (+0.02) | 0.13 (0.0) | 0.39 (0.0) | 278 | 23.68 | -5 | -0.43 | -9 | -0.77 | 1174 | 30.3 | 29.65 | 30.35 | 29.65 |
| 2024-02-15 | 14.21 (-0.01) | 0.13 (0.0) | 0.39 (0.0) | -363 | -32.1 | 2 | 0.18 | -37 | -3.27 | 1131 | 29.55 | 29.55 | 29.9 | 29.5 |
| 2024-02-05 | 14.22 (-0.14) | 0.13 (0.0) | 0.39 (0.0) | -2269 | -67.09 | -12 | -0.35 | 13 | 0.38 | 3382 | 29.55 | 30.05 | 30.25 | 29.5 |
| 2024-02-02 | 14.36 (-0.17) | 0.13 (0.0) | 0.39 (0.0) | -107 | -18.51 | 0 | 0.0 | -30 | -5.19 | 578 | 30.15 | 30.55 | 30.55 | 30.1 |
| 2024-02-01 | 14.53 (0.0) | 0.13 (0.0) | 0.39 (0.0) | 48 | 10.04 | 0 | 0.0 | 19 | 3.97 | 478 | 30.4 | 30.3 | 30.55 | 30.1 |
| 2024-01-31 | 14.53 (0.0) | 0.13 (0.0) | 0.39 (-0.01) | 39 | 6.39 | 0 | 0.0 | -33 | -5.41 | 610 | 30.0 | 29.9 | 30.2 | 29.9 |
| 2024-01-30 | 14.53 (-0.07) | 0.13 (0.0) | 0.4 (0.0) | -1154 | -71.32 | 0 | 0.0 | -7 | -0.43 | 1618 | 29.9 | 30.35 | 30.5 | 29.9 |
| 2024-01-29 | 14.6 (-0.01) | 0.13 (0.0) | 0.4 (0.0) | -92 | -17.56 | 0 | 0.0 | -32 | -6.11 | 524 | 30.35 | 30.2 | 30.5 | 30.15 |
| 2024-01-26 | 14.61 (0.0) | 0.13 (0.0) | 0.4 (0.0) | -50 | -7.32 | 0 | 0.0 | -1 | -0.15 | 683 | 30.25 | 30.2 | 30.6 | 30.1 |
| 2024-01-25 | 14.61 (-0.01) | 0.13 (0.0) | 0.4 (0.0) | -211 | -26.61 | 0 | 0.0 | -6 | -0.76 | 793 | 30.1 | 30.3 | 30.35 | 30.1 |
| 2024-01-24 | 14.62 (-0.02) | 0.13 (0.0) | 0.4 (0.0) | -363 | -28.32 | 0 | 0.0 | -21 | -1.64 | 1282 | 30.25 | 30.6 | 31.0 | 30.2 |
| 2024-01-23 | 14.64 (+0.03) | 0.13 (0.0) | 0.4 (0.0) | -53 | -5.35 | 0 | 0.0 | 4 | 0.4 | 991 | 30.2 | 30.4 | 30.45 | 30.15 |
| 2024-01-22 | 14.61 (0.0) | 0.13 (+0.02) | 0.4 (0.0) | -73 | -9.36 | 0 | 0.0 | -61 | -7.82 | 780 | 30.1 | 30.0 | 30.4 | 30.0 |
| 2024-01-19 | 14.61 (-0.05) | 0.11 (0.0) | 0.4 (-0.01) | -248 | -25.18 | 16 | 1.62 | -34 | -3.45 | 985 | 30.0 | 30.05 | 30.35 | 29.9 |
| 2024-01-18 | 14.66 (-0.01) | 0.11 (+0.01) | 0.41 (+0.01) | -97 | -8.29 | 16 | 1.37 | 49 | 4.19 | 1170 | 29.95 | 30.0 | 30.3 | 29.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-17 | 14.67 (-0.03) | 0.1 (0.0) | 0.4 (+0.01) | -380 | -15.86 | 16 | 0.67 | 213 | 8.89 | 2396 | 30.0 | 30.2 | 30.65 | 29.9 |
| 2024-01-16 | 14.7 (-0.03) | 0.1 (0.0) | 0.39 (-0.01) | -1563 | -50.57 | 0 | 0.0 | -144 | -4.66 | 3091 | 30.4 | 31.25 | 31.25 | 30.25 |
| 2024-01-15 | 14.73 (0.0) | 0.1 (0.0) | 0.4 (0.0) | 39 | 7.34 | 0 | 0.0 | 1 | 0.19 | 531 | 31.45 | 31.25 | 31.55 | 31.15 |
| 2024-01-12 | 14.73 (-0.02) | 0.1 (0.0) | 0.4 (0.0) | -300 | -42.61 | 0 | 0.0 | -3 | -0.43 | 704 | 31.1 | 31.2 | 31.35 | 31.05 |
| 2024-01-11 | 14.75 (-0.01) | 0.1 (0.0) | 0.4 (0.0) | -145 | -23.09 | 8 | 1.27 | -19 | -3.03 | 628 | 31.2 | 31.2 | 31.4 | 31.0 |
| 2024-01-10 | 14.76 (+0.01) | 0.1 (0.0) | 0.4 (-0.01) | -20 | -1.86 | 0 | 0.0 | -147 | -13.64 | 1078 | 31.15 | 31.55 | 31.6 | 31.15 |
| 2024-01-09 | 14.75 (-0.02) | 0.1 (0.0) | 0.41 (0.0) | -274 | -31.75 | 0 | 0.0 | -106 | -12.28 | 863 | 31.55 | 32.05 | 32.15 | 31.55 |
| 2024-01-08 | 14.77 (0.0) | 0.1 (0.0) | 0.41 (-0.01) | 155 | 25.41 | 0 | 0.0 | -4 | -0.66 | 610 | 31.95 | 31.95 | 32.45 | 31.95 |
| 2024-01-05 | 14.77 (-0.02) | 0.1 (0.0) | 0.42 (0.0) | -222 | -25.34 | 0 | 0.0 | -2 | -0.23 | 876 | 31.95 | 32.0 | 32.25 | 31.9 |
| 2024-01-04 | 14.79 (-0.05) | 0.1 (0.0) | 0.42 (+0.01) | -334 | -28.31 | -3 | -0.25 | 63 | 5.34 | 1180 | 32.0 | 32.1 | 32.25 | 31.9 |
| 2024-01-03 | 14.84 (-0.06) | 0.1 (0.0) | 0.41 (0.0) | -693 | -44.25 | 0 | 0.0 | -45 | -2.87 | 1566 | 32.25 | 33.2 | 33.2 | 32.15 |
| 2024-01-02 | 14.9 (-0.08) | 0.1 (+0.1) | 0.41 (-0.01) | -1232 | -42.84 | 1711 | 59.49 | -131 | -4.55 | 2876 | 32.8 | 32.6 | 33.1 | 32.3 |
| 2023-12-29 | 14.98 (-0.01) | 0.0 (0.0) | 0.42 (-0.01) | -58 | -4.83 | 0 | 0.0 | -92 | -7.65 | 1202 | 32.6 | 32.85 | 32.85 | 32.5 |
| 2023-12-28 | 14.99 (-0.01) | 0.0 (0.0) | 0.43 (0.0) | 63 | 9.14 | 0 | 0.0 | -25 | -3.63 | 689 | 32.85 | 32.8 | 32.9 | 32.7 |
| 2023-12-27 | 15.0 (0.0) | 0.0 (0.0) | 0.43 (0.0) | 201 | 16.2 | 0 | 0.0 | 51 | 4.11 | 1241 | 32.85 | 32.75 | 33.0 | 32.6 |
| 2023-12-26 | 15.0 (-0.02) | 0.0 (0.0) | 0.43 (+0.01) | 145 | 11.72 | 0 | 0.0 | 47 | 3.8 | 1237 | 32.75 | 32.65 | 32.75 | 32.35 |
| 2023-12-25 | 15.02 (-0.07) | 0.0 (0.0) | 0.42 (-0.01) | -799 | -30.51 | 0 | 0.0 | -127 | -4.85 | 2619 | 32.5 | 33.55 | 33.6 | 32.5 |
| 2023-12-22 | 15.09 (-0.14) | 0.0 (0.0) | 0.43 (0.0) | 649 | 11.85 | -51 | -0.93 | 2 | 0.04 | 5476 | 33.25 | 32.85 | 33.7 | 32.7 |
| 2023-12-21 | 15.23 (+0.65) | 0.0 (-0.49) | 0.43 (0.0) | 13958 | 59.96 | -14250 | -61.22 | 40 | 0.17 | 23277 | 32.75 | 32.2 | 34.1 | 32.2 |
| 2023-12-20 | 14.58 (+0.55) | 0.49 (-0.86) | 0.43 (+0.01) | 12500 | 61.73 | -14316 | -70.7 | 116 | 0.57 | 20250 | 32.4 | 32.3 | 32.6 | 31.65 |
| 2023-12-19 | 14.03 (+0.71) | 1.35 (-0.87) | 0.42 (0.0) | 12894 | 65.48 | -14322 | -72.73 | -51 | -0.26 | 19691 | 32.15 | 32.65 | 32.7 | 31.65 |
| 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 | 13.32 (+0.44) | 2.22 (-0.86) | 0.42 (0.0) | 8219 | 32.68 | -14326 | -56.96 | 115 | 0.46 | 25153 | 32.65 | 34.55 | 34.75 | 32.6 |
| 2023-12-15 | 12.88 (+0.8) | 3.08 (-0.86) | 0.42 (-0.01) | 15076 | 76.8 | -14331 | -73.01 | -276 | -1.41 | 19630 | 34.2 | 34.5 | 34.7 | 33.7 |
| 2023-12-14 | 12.08 (+0.15) | 3.94 (-0.15) | 0.43 (-0.02) | 2096 | 29.99 | -2497 | -35.72 | -281 | -4.02 | 6990 | 34.2 | 35.1 | 35.55 | 34.0 |
| 2023-12-13 | 11.93 (+0.16) | 4.09 (0.0) | 0.45 (-0.02) | 1135 | 26.65 | 0 | 0.0 | -389 | -9.13 | 4259 | 35.0 | 34.55 | 35.0 | 34.15 |
| 2023-12-12 | 11.77 (+0.02) | 4.09 (0.0) | 0.47 (-0.01) | 75 | 3.61 | 0 | 0.0 | -79 | -3.8 | 2079 | 34.55 | 34.6 | 34.65 | 34.05 |
| 2023-12-11 | 11.75 (+0.13) | 4.09 (0.0) | 0.48 (0.0) | 1111 | 27.33 | 0 | 0.0 | 22 | 0.54 | 4065 | 34.55 | 33.7 | 34.75 | 33.65 |
| 2023-12-08 | 11.62 (-0.04) | 4.09 (0.0) | 0.48 (0.0) | -75 | -2.95 | 0 | 0.0 | -49 | -1.93 | 2545 | 33.55 | 33.5 | 33.9 | 33.1 |
| 2023-12-07 | 11.66 (-0.13) | 4.09 (0.0) | 0.48 (0.0) | -173 | -4.11 | 0 | 0.0 | 7 | 0.17 | 4206 | 33.5 | 34.25 | 34.4 | 33.35 |
| 2023-12-06 | 11.79 (-0.01) | 4.09 (0.0) | 0.48 (-0.01) | 903 | 26.05 | 0 | 0.0 | -182 | -5.25 | 3466 | 34.4 | 34.95 | 34.95 | 34.3 |
| 2023-12-05 | 11.8 (+0.16) | 4.09 (0.0) | 0.49 (0.0) | 3932 | 38.56 | 0 | 0.0 | 52 | 0.51 | 10198 | 34.95 | 34.5 | 35.2 | 34.4 |
| 2023-12-04 | 11.64 (+0.22) | 4.09 (0.0) | 0.49 (0.0) | 4063 | 45.43 | 0 | 0.0 | -20 | -0.22 | 8943 | 34.55 | 32.75 | 34.6 | 32.4 |
| 2023-12-01 | 11.42 (+0.13) | 4.09 (0.0) | 0.49 (-0.01) | 2174 | 47.17 | 0 | 0.0 | -97 | -2.1 | 4609 | 32.75 | 31.8 | 32.8 | 31.55 |
| 2023-11-30 | 11.29 (+0.02) | 4.09 (0.0) | 0.5 (0.0) | 529 | 21.88 | 0 | 0.0 | -55 | -2.27 | 2418 | 31.8 | 31.35 | 31.8 | 31.35 |
| 2023-11-29 | 11.27 (-0.02) | 4.09 (0.0) | 0.5 (0.0) | 30 | 1.97 | 0 | 0.0 | -61 | -4.02 | 1519 | 31.3 | 31.45 | 31.75 | 31.3 |
| 2023-11-28 | 11.29 (+0.06) | 4.09 (0.0) | 0.5 (0.0) | 10 | 0.27 | 0 | 0.0 | 103 | 2.8 | 3685 | 31.3 | 31.15 | 32.1 | 31.15 |
| 2023-11-27 | 11.23 (+0.04) | 4.09 (0.0) | 0.5 (0.0) | 49 | 2.9 | 0 | 0.0 | -14 | -0.83 | 1688 | 31.05 | 31.0 | 31.4 | 30.85 |
| 2023-11-24 | 11.19 (-0.04) | 4.09 (0.0) | 0.5 (0.0) | -101 | -5.3 | -6 | -0.31 | 11 | 0.58 | 1906 | 31.0 | 31.1 | 31.25 | 30.9 |
| 2023-11-23 | 11.23 (+0.03) | 4.09 (0.0) | 0.5 (0.0) | 341 | 16.93 | 10 | 0.5 | 7 | 0.35 | 2014 | 31.1 | 30.55 | 31.2 | 30.55 |
| 2023-11-22 | 11.2 (+0.04) | 4.09 (0.0) | 0.5 (0.0) | -30 | -1.63 | 0 | 0.0 | 10 | 0.54 | 1835 | 30.7 | 30.5 | 30.8 | 30.25 |
| 2023-11-21 | 11.16 (+0.03) | 4.09 (0.0) | 0.5 (-0.01) | 133 | 6.32 | -1 | -0.05 | -267 | -12.7 | 2103 | 30.65 | 30.6 | 30.95 | 30.5 |
| 2023-11-20 | 11.13 (-0.06) | 4.09 (0.0) | 0.51 (0.0) | -684 | -25.73 | 0 | 0.0 | -7 | -0.26 | 2658 | 30.65 | 30.65 | 30.85 | 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 | |||
| 2023-11-17 | 11.19 (-0.01) | 4.09 (0.0) | 0.51 (-0.01) | 9 | 0.36 | -2 | -0.08 | -142 | -5.63 | 2521 | 30.75 | 30.75 | 31.15 | 30.7 |
| 2023-11-16 | 11.2 (-0.02) | 4.09 (0.0) | 0.52 (0.0) | 426 | 11.93 | -7 | -0.2 | 36 | 1.01 | 3572 | 30.75 | 30.35 | 30.85 | 30.25 |
| 2023-11-15 | 11.22 (+0.08) | 4.09 (0.0) | 0.52 (0.0) | 644 | 17.69 | -5 | -0.14 | 21 | 0.58 | 3640 | 30.15 | 29.75 | 30.35 | 29.65 |
| 2023-11-14 | 11.14 (-0.03) | 4.09 (0.0) | 0.52 (+0.01) | -771 | -17.72 | 0 | 0.0 | 30 | 0.69 | 4352 | 29.65 | 29.2 | 29.75 | 29.2 |
| 2023-11-13 | 11.17 (-0.02) | 4.09 (0.0) | 0.51 (-0.01) | -222 | -21.04 | 0 | 0.0 | -79 | -7.49 | 1055 | 29.05 | 29.1 | 29.35 | 28.95 |
| 2023-11-10 | 11.19 (-0.04) | 4.09 (0.0) | 0.52 (0.0) | -679 | -52.55 | 0 | 0.0 | -12 | -0.93 | 1292 | 28.95 | 29.0 | 29.1 | 28.8 |
| 2023-11-09 | 11.23 (-0.03) | 4.09 (0.0) | 0.52 (0.0) | -277 | -24.47 | 0 | 0.0 | -27 | -2.39 | 1132 | 29.1 | 29.2 | 29.25 | 28.9 |
| 2023-11-08 | 11.26 (-0.01) | 4.09 (0.0) | 0.52 (0.0) | -459 | -41.46 | 0 | 0.0 | -29 | -2.62 | 1107 | 29.2 | 29.85 | 29.85 | 29.2 |
| 2023-11-07 | 11.27 (+0.01) | 4.09 (0.0) | 0.52 (0.0) | -97 | -6.04 | 0 | 0.0 | 2 | 0.12 | 1605 | 29.45 | 29.6 | 29.95 | 29.45 |
| 2023-11-06 | 11.26 (+0.02) | 4.09 (0.0) | 0.52 (0.0) | -164 | -12.69 | 0 | 0.0 | 30 | 2.32 | 1292 | 29.6 | 29.7 | 29.7 | 29.4 |
| 2023-11-03 | 11.24 (+0.02) | 4.09 (0.0) | 0.52 (0.0) | 268 | 11.59 | 6 | 0.26 | 71 | 3.07 | 2313 | 29.55 | 29.2 | 29.75 | 29.1 |
| 2023-11-02 | 11.22 (-0.08) | 4.09 (0.0) | 0.52 (0.0) | -900 | -29.08 | 7 | 0.23 | -25 | -0.81 | 3095 | 29.1 | 29.2 | 29.3 | 28.8 |
| 2023-11-01 | 11.3 (-0.09) | 4.09 (0.0) | 0.52 (0.0) | -1260 | -42.54 | 0 | 0.0 | 13 | 0.44 | 2962 | 29.05 | 29.8 | 29.8 | 29.05 |
| 2023-10-31 | 11.39 (-0.02) | 4.09 (0.0) | 0.52 (+0.03) | -732 | -22.11 | 0 | 0.0 | 418 | 12.63 | 3310 | 29.8 | 29.8 | 29.9 | 29.15 |
| 2023-10-30 | 11.41 (+0.06) | 4.09 (0.0) | 0.49 (0.0) | -312 | -9.77 | 0 | 0.0 | 50 | 1.56 | 3195 | 29.8 | 29.85 | 29.95 | 29.0 |
| 2023-10-27 | 11.35 (-0.06) | 4.09 (0.0) | 0.49 (+0.01) | -2004 | -56.9 | 0 | 0.0 | 92 | 2.61 | 3522 | 29.7 | 30.45 | 30.45 | 29.55 |
| 2023-10-26 | 11.41 (0.0) | 4.09 (-0.36) | 0.48 (+0.01) | -408 | -19.92 | 0 | 0.0 | 293 | 14.31 | 2048 | 30.2 | 30.5 | 30.75 | 30.15 |
| 2023-10-25 | 11.41 (-0.01) | 4.45 (-0.01) | 0.47 (+0.01) | -154 | -17.7 | 0 | 0.0 | 151 | 17.36 | 870 | 30.75 | 30.25 | 30.75 | 30.25 |
| 2023-10-24 | 11.42 (-0.17) | 4.46 (+0.01) | 0.46 (0.0) | -372 | -31.55 | 0 | 0.0 | 18 | 1.53 | 1179 | 30.4 | 30.35 | 30.75 | 30.15 |
| 2023-10-23 | 11.59 (-0.03) | 4.45 (0.0) | 0.46 (+0.02) | -660 | -33.99 | 0 | 0.0 | 205 | 10.56 | 1942 | 30.45 | 30.75 | 30.85 | 30.3 |
| 2023-10-20 | 11.62 (-0.07) | 4.45 (-0.01) | 0.44 (+0.02) | -1200 | -46.17 | 0 | 0.0 | 351 | 13.51 | 2599 | 30.95 | 31.45 | 31.5 | 30.8 |
| 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 | |||
| 2023-10-19 | 11.69 (-0.06) | 4.46 (+0.01) | 0.42 (+0.07) | -1152 | -43.02 | 1 | 0.04 | 1220 | 45.56 | 2678 | 31.7 | 31.55 | 31.85 | 31.15 |
| 2023-10-18 | 11.75 (-0.05) | 4.45 (0.0) | 0.35 (+0.1) | -1130 | -15.59 | 0 | 0.0 | 1713 | 23.63 | 7250 | 31.9 | 31.55 | 32.2 | 31.25 |
| 2023-10-17 | 11.8 (-0.05) | 4.45 (0.0) | 0.25 (+0.05) | -925 | -26.83 | 0 | 0.0 | 819 | 23.75 | 3448 | 31.65 | 32.05 | 32.1 | 31.15 |
| 2023-10-16 | 11.85 (+0.06) | 4.45 (0.0) | 0.2 (+0.04) | -74 | -1.33 | 0 | 0.0 | 692 | 12.44 | 5563 | 32.05 | 31.3 | 32.85 | 31.2 |
| 2023-10-13 | 11.79 (-0.04) | 4.45 (0.0) | 0.16 (+0.04) | -716 | -21.57 | 0 | 0.0 | 638 | 19.22 | 3320 | 31.35 | 31.65 | 32.5 | 31.3 |
| 2023-10-12 | 11.83 (+0.02) | 4.45 (0.0) | 0.12 (+0.01) | -19 | -0.77 | 0 | 0.0 | 73 | 2.94 | 2482 | 31.7 | 31.8 | 31.8 | 30.9 |
| 2023-10-11 | 11.81 (-0.07) | 4.45 (-0.01) | 0.11 (+0.02) | -1872 | -45.76 | 0 | 0.0 | 323 | 7.9 | 4091 | 31.55 | 32.65 | 32.65 | 31.05 |
| 2023-10-06 | 11.88 (+0.05) | 4.46 (+0.01) | 0.09 (+0.01) | 619 | 27.46 | 0 | 0.0 | 277 | 12.29 | 2254 | 32.8 | 31.75 | 33.0 | 31.75 |
| 2023-10-05 | 11.83 (+0.01) | 4.45 (0.0) | 0.08 (+0.01) | -567 | -50.22 | 0 | 0.0 | 138 | 12.22 | 1129 | 31.85 | 31.85 | 32.3 | 31.7 |
| 2023-10-04 | 11.82 (-0.08) | 4.45 (0.0) | 0.07 (+0.02) | -758 | -53.46 | 0 | 0.0 | 276 | 19.46 | 1418 | 31.9 | 32.25 | 32.35 | 31.85 |
| 2023-10-03 | 11.9 (+0.02) | 4.45 (0.0) | 0.05 (+0.02) | 91 | 2.19 | 0 | 0.0 | 404 | 9.73 | 4154 | 32.7 | 32.4 | 33.6 | 32.4 |
| 2023-10-02 | 11.88 (0.0) | 4.45 (0.0) | 0.03 (+0.01) | -247 | -10.39 | 0 | 0.0 | 52 | 2.19 | 2377 | 32.4 | 32.95 | 33.0 | 32.05 |
| 2023-09-28 | 11.88 (+0.19) | 4.45 (-0.01) | 0.02 (-0.01) | 2740 | 35.81 | 0 | 0.0 | -13 | -0.17 | 7651 | 32.55 | 31.2 | 33.1 | 31.15 |
| 2023-09-27 | 11.69 (+0.05) | 4.46 (+0.01) | 0.03 (0.0) | 335 | 22.11 | 0 | 0.0 | -70 | -4.62 | 1515 | 30.95 | 30.6 | 31.15 | 30.6 |
| 2023-09-26 | 11.64 (+0.02) | 4.45 (0.0) | 0.03 (0.0) | -387 | -20.04 | 0 | 0.0 | -4 | -0.21 | 1931 | 30.7 | 31.15 | 31.15 | 30.35 |
| 2023-09-25 | 11.62 (+0.01) | 4.45 (0.0) | 0.03 (+0.01) | 437 | 19.2 | 0 | 0.0 | 83 | 3.65 | 2276 | 31.15 | 30.4 | 31.25 | 30.4 |
| 2023-09-22 | 11.61 (+0.04) | 4.45 (0.0) | 0.02 (0.0) | -365 | -23.31 | 0 | 0.0 | 59 | 3.77 | 1566 | 30.45 | 30.2 | 30.5 | 30.0 |
| 2023-09-21 | 11.57 (-0.05) | 4.45 (0.0) | 0.02 (+0.01) | -771 | -45.68 | 0 | 0.0 | 140 | 8.29 | 1688 | 30.4 | 31.1 | 31.25 | 30.35 |
| 2023-09-20 | 11.62 (+0.02) | 4.45 (-0.02) | 0.01 (+0.01) | 9 | 0.42 | -250 | -11.57 | 158 | 7.31 | 2161 | 31.25 | 31.1 | 31.25 | 30.85 |
| 2023-09-19 | 11.6 (+0.02) | 4.47 (+0.01) | 0.0 (-0.01) | -681 | -30.29 | 150 | 6.67 | -61 | -2.71 | 2248 | 31.05 | 31.85 | 31.85 | 31.05 |
| 2023-09-18 | 11.58 (-0.04) | 4.46 (+0.01) | 0.01 (+0.01) | -612 | -37.55 | 150 | 9.2 | 86 | 5.28 | 1630 | 31.85 | 31.8 | 31.85 | 31.35 |
| 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 | |||
| 2023-09-15 | 11.62 (+0.06) | 4.45 (+0.01) | 0.0 (-0.01) | -65 | -2.89 | 167 | 7.43 | -172 | -7.65 | 2249 | 31.9 | 31.35 | 31.9 | 30.85 |
| 2023-09-14 | 11.56 (-0.02) | 4.44 (0.0) | 0.01 (0.0) | -50 | -2.52 | 0 | 0.0 | 81 | 4.08 | 1984 | 31.35 | 31.2 | 31.85 | 31.15 |
| 2023-09-13 | 11.58 (+0.02) | 4.44 (0.0) | 0.01 (0.0) | 239 | 25.53 | 0 | 0.0 | 19 | 2.03 | 936 | 31.15 | 30.8 | 31.45 | 30.7 |
| 2023-09-12 | 11.56 (-0.02) | 4.44 (0.0) | 0.01 (0.0) | -116 | -11.71 | 0 | 0.0 | 0 | 0.0 | 991 | 30.8 | 30.8 | 30.9 | 30.6 |
| 2023-09-11 | 11.58 (-0.01) | 4.44 (0.0) | 0.01 (+0.01) | 137 | 13.02 | 0 | 0.0 | 100 | 9.51 | 1052 | 30.8 | 30.6 | 31.0 | 30.55 |
| 2023-09-08 | 11.59 (+0.01) | 4.44 (0.0) | 0.0 (0.0) | 160 | 15.01 | 0 | 0.0 | -36 | -3.38 | 1066 | 30.65 | 30.65 | 30.7 | 30.4 |
| 2023-09-07 | 11.58 (0.0) | 4.44 (0.0) | 0.0 (0.0) | -64 | -5.13 | 80 | 6.42 | -53 | -4.25 | 1247 | 30.75 | 30.8 | 31.0 | 30.3 |
| 2023-09-06 | 11.58 (0.0) | 4.44 (+0.01) | 0.0 (0.0) | -67 | -3.52 | 0 | 0.0 | -166 | -8.71 | 1906 | 30.9 | 31.35 | 31.45 | 30.7 |
| 2023-09-05 | 11.58 (-0.02) | 4.43 (0.0) | 0.0 (0.0) | -33 | -3.48 | -1 | -0.11 | -12 | -1.27 | 948 | 31.5 | 31.5 | 31.75 | 31.25 |
| 2023-09-04 | 11.6 (+0.02) | 4.43 (-0.01) | 0.0 (0.0) | 391 | 31.16 | 0 | 0.0 | 1 | 0.08 | 1255 | 31.75 | 31.45 | 31.75 | 31.3 |
| 2023-09-01 | 11.58 (-0.01) | 4.44 (0.0) | 0.0 (0.0) | -11 | -0.72 | -2 | -0.13 | -22 | -1.45 | 1519 | 31.35 | 31.4 | 31.5 | 31.1 |
| 2023-08-31 | 11.59 (+0.05) | 4.44 (0.0) | 0.0 (0.0) | 419 | 24.63 | 0 | 0.0 | -3 | -0.18 | 1701 | 31.45 | 31.45 | 31.55 | 30.95 |
| 2023-08-30 | 11.54 (+0.05) | 4.44 (+0.01) | 0.0 (0.0) | -29 | -1.46 | 100 | 5.05 | -25 | -1.26 | 1981 | 31.45 | 30.95 | 31.5 | 30.75 |
| 2023-08-29 | 11.49 (+0.02) | 4.43 (0.0) | 0.0 (0.0) | -12 | -0.6 | 0 | 0.0 | 10 | 0.5 | 1984 | 30.95 | 30.0 | 30.95 | 30.0 |
| 2023-08-28 | 11.47 (-0.01) | 4.43 (0.0) | 0.0 (0.0) | -151 | -15.1 | 0 | 0.0 | 57 | 5.7 | 1000 | 30.0 | 30.05 | 30.15 | 29.9 |
| 2023-08-25 | 11.48 (+0.01) | 4.43 (0.0) | 0.0 (0.0) | 262 | 25.99 | 0 | 0.0 | -14 | -1.39 | 1008 | 30.1 | 29.9 | 30.2 | 29.9 |
| 2023-08-24 | 11.47 (-0.01) | 4.43 (0.0) | 0.0 (0.0) | -109 | -4.72 | 0 | 0.0 | -419 | -18.15 | 2308 | 29.95 | 30.25 | 30.45 | 29.75 |
| 2023-08-23 | 11.48 (0.0) | 4.43 (0.0) | 0.0 (0.0) | -29 | -1.41 | 0 | 0.0 | -32 | -1.56 | 2050 | 30.2 | 29.85 | 30.35 | 29.7 |
| 2023-08-22 | 11.48 (+0.04) | 4.43 (0.0) | 0.0 (0.0) | 551 | 21.21 | 0 | 0.0 | -90 | -3.46 | 2598 | 29.95 | 30.1 | 30.2 | 29.5 |
| 2023-08-21 | 11.44 (-0.01) | 4.43 (0.0) | 0.0 (0.0) | -81 | -5.7 | 0 | 0.0 | -12 | -0.84 | 1421 | 30.15 | 30.15 | 30.25 | 29.9 |
| 2023-08-18 | 11.45 (-0.06) | 4.43 (0.0) | 0.0 (0.0) | -610 | -17.79 | 0 | 0.0 | 18 | 0.52 | 3429 | 30.1 | 30.7 | 30.9 | 29.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-17 | 11.51 (-0.01) | 4.43 (0.0) | 0.0 (0.0) | -419 | -12.05 | 64 | 1.84 | -94 | -2.7 | 3477 | 30.3 | 30.2 | 30.6 | 29.6 |
| 2023-08-16 | 11.52 (+0.04) | 4.43 (0.0) | 0.0 (0.0) | 648 | 18.88 | 0 | 0.0 | -116 | -3.38 | 3432 | 30.25 | 30.65 | 30.7 | 29.5 |
| 2023-08-15 | 11.48 (-0.02) | 4.43 (+0.01) | 0.0 (0.0) | -775 | -32.7 | 0 | 0.0 | -56 | -2.36 | 2370 | 31.0 | 31.4 | 31.4 | 31.0 |
| 2023-08-14 | 11.5 (+0.04) | 4.42 (0.0) | 0.0 (0.0) | 325 | 8.16 | 0 | 0.0 | -165 | -4.14 | 3983 | 31.0 | 32.2 | 32.2 | 30.85 |
| 2023-08-11 | 11.46 (-0.02) | 4.42 (0.0) | 0.0 (0.0) | -510 | -16.29 | 4 | 0.13 | -80 | -2.56 | 3130 | 32.25 | 32.55 | 32.95 | 32.1 |
| 2023-08-10 | 11.48 (+0.03) | 4.42 (-0.01) | 0.0 (0.0) | 681 | 10.6 | 0 | 0.0 | -102 | -1.59 | 6425 | 32.55 | 33.95 | 33.95 | 32.4 |
| 2023-08-09 | 11.45 (-0.04) | 4.43 (-0.01) | 0.0 (0.0) | 304 | 8.41 | -250 | -6.92 | -67 | -1.85 | 3615 | 33.95 | 34.55 | 34.55 | 33.75 |
| 2023-08-08 | 11.49 (0.0) | 4.44 (0.0) | 0.0 (0.0) | 209 | 3.89 | -11 | -0.2 | -253 | -4.71 | 5368 | 34.35 | 35.0 | 35.0 | 34.2 |
| 2023-08-07 | 11.49 (+0.05) | 4.44 (0.0) | 0.0 (0.0) | 460 | 6.08 | -1 | -0.01 | -344 | -4.55 | 7565 | 34.95 | 36.65 | 36.75 | 34.8 |
| 2023-08-04 | 11.44 (+0.01) | 4.44 (+0.01) | 0.0 (0.0) | -125 | -3.16 | 252 | 6.37 | -235 | -5.94 | 3956 | 36.45 | 36.65 | 37.05 | 36.25 |
| 2023-08-02 | 11.43 (0.0) | 4.43 (0.0) | 0.0 (-0.01) | 297 | 1.83 | 0 | 0.0 | -394 | -2.43 | 16204 | 36.6 | 36.85 | 38.35 | 36.35 |
| 2023-08-01 | 11.43 (+0.07) | 4.43 (0.0) | 0.01 (-0.01) | 830 | 17.81 | 0 | 0.0 | -210 | -4.51 | 4660 | 36.85 | 36.8 | 37.2 | 36.4 |
| 2023-07-31 | 11.36 (+0.05) | 4.43 (0.0) | 0.02 (-0.01) | -141 | -1.12 | -3 | -0.02 | -262 | -2.07 | 12634 | 36.85 | 37.05 | 37.8 | 36.1 |
| 2023-07-28 | 11.31 (-0.28) | 4.43 (0.0) | 0.03 (-0.08) | -5886 | -23.27 | 0 | 0.0 | -1324 | -5.23 | 25292 | 37.05 | 39.0 | 39.15 | 36.6 |
| 2023-07-27 | 11.59 (+0.05) | 4.43 (0.0) | 0.11 (-0.01) | 416 | 1.07 | 0 | 0.0 | -72 | -0.19 | 38702 | 39.05 | 36.9 | 39.8 | 36.7 |
| 2023-07-26 | 11.54 (+0.17) | 4.43 (0.0) | 0.12 (-0.02) | 2703 | 30.91 | -4 | -0.05 | -291 | -3.33 | 8744 | 36.6 | 36.45 | 37.5 | 36.2 |
| 2023-07-25 | 11.37 (+0.03) | 4.43 (0.0) | 0.14 (-0.03) | 482 | 5.51 | -3 | -0.03 | -569 | -6.51 | 8740 | 36.1 | 36.4 | 36.85 | 35.55 |
| 2023-07-24 | 11.34 (+0.13) | 4.43 (0.0) | 0.17 (-0.05) | 1215 | 8.95 | -3 | -0.02 | -781 | -5.75 | 13572 | 35.9 | 34.75 | 36.65 | 34.2 |
| 2023-07-21 | 11.21 (-0.01) | 4.43 (0.0) | 0.22 (-0.03) | -463 | -6.61 | -3 | -0.04 | -545 | -7.78 | 7003 | 34.75 | 35.7 | 36.3 | 34.45 |
| 2023-07-20 | 11.22 (+0.11) | 4.43 (0.0) | 0.25 (0.0) | 1607 | 24.41 | -1 | -0.02 | -18 | -0.27 | 6583 | 35.7 | 33.8 | 35.7 | 33.8 |
| 2023-07-19 | 11.11 (0.0) | 4.43 (0.0) | 0.25 (-0.07) | -1110 | -16.24 | 0 | 0.0 | -1143 | -16.73 | 6833 | 33.75 | 34.85 | 35.0 | 33.55 |
| 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 | |||
| 2023-07-18 | 11.11 (-0.06) | 4.43 (-0.05) | 0.32 (0.0) | -1796 | -22.48 | -870 | -10.89 | 51 | 0.64 | 7990 | 34.8 | 36.95 | 36.95 | 34.8 |
| 2023-07-17 | 11.17 (+0.2) | 4.48 (0.0) | 0.32 (-0.01) | 571 | 10.3 | -4 | -0.07 | -219 | -3.95 | 5544 | 36.75 | 36.5 | 37.15 | 36.4 |
| 2023-07-14 | 10.97 (-0.07) | 4.48 (0.0) | 0.33 (-0.03) | 1352 | 24.93 | 5 | 0.09 | -473 | -8.72 | 5423 | 36.15 | 35.35 | 36.45 | 35.35 |
| 2023-07-13 | 11.04 (-0.07) | 4.48 (0.0) | 0.36 (-0.02) | -747 | -14.27 | 0 | 0.0 | -428 | -8.18 | 5235 | 35.35 | 36.0 | 36.05 | 35.0 |
| 2023-07-12 | 11.11 (-0.01) | 4.48 (0.0) | 0.38 (-0.01) | -240 | -8.37 | 2 | 0.07 | -99 | -3.45 | 2866 | 36.3 | 36.7 | 36.85 | 36.25 |
| 2023-07-11 | 11.12 (-0.08) | 4.48 (0.0) | 0.39 (0.0) | 1036 | 31.57 | -6 | -0.18 | -27 | -0.82 | 3282 | 36.7 | 36.95 | 36.95 | 36.25 |
| 2023-07-10 | 11.2 (-0.1) | 4.48 (0.0) | 0.39 (-0.01) | -1554 | -28.1 | 2 | 0.04 | -197 | -3.56 | 5531 | 36.25 | 37.0 | 37.15 | 36.0 |
| 2023-07-07 | 11.3 (0.0) | 4.48 (0.0) | 0.4 (0.0) | 356 | 9.02 | 7 | 0.18 | 115 | 2.92 | 3945 | 36.85 | 36.9 | 37.0 | 36.45 |
| 2023-07-06 | 11.3 (-0.14) | 4.48 (0.0) | 0.4 (+0.01) | -1170 | -20.55 | 7 | 0.12 | 72 | 1.26 | 5693 | 36.95 | 37.7 | 38.1 | 36.85 |
| 2023-07-05 | 11.44 (-0.05) | 4.48 (0.0) | 0.39 (0.0) | 386 | 7.09 | 5 | 0.09 | 53 | 0.97 | 5442 | 37.7 | 38.25 | 38.3 | 37.6 |
| 2023-07-04 | 11.49 (-0.01) | 4.48 (+0.03) | 0.39 (+0.01) | 3795 | 26.47 | -933 | -6.51 | 102 | 0.71 | 14337 | 38.2 | 37.95 | 39.1 | 37.95 |
| 2023-07-03 | 11.5 (-0.07) | 4.45 (0.0) | 0.38 (+0.07) | -1146 | -9.39 | 0 | 0.0 | 1289 | 10.56 | 12207 | 37.95 | 37.5 | 38.45 | 37.25 |
| 2023-06-30 | 11.57 (-0.07) | 4.45 (0.0) | 0.31 (0.0) | 833 | 12.72 | -7 | -0.11 | -40 | -0.61 | 6551 | 37.25 | 37.2 | 37.5 | 36.75 |
| 2023-06-29 | 11.64 (-0.03) | 4.45 (0.0) | 0.31 (+0.03) | -291 | -2.15 | 2 | 0.01 | 436 | 3.22 | 13536 | 37.5 | 36.3 | 37.8 | 35.8 |
| 2023-06-28 | 11.67 (-0.25) | 4.45 (-0.01) | 0.28 (0.0) | -2062 | -25.5 | -4 | -0.05 | 84 | 1.04 | 8085 | 35.85 | 36.55 | 36.7 | 35.8 |
| 2023-06-27 | 11.92 (-0.37) | 4.46 (+0.03) | 0.28 (0.0) | -5263 | -21.01 | 500 | 2.0 | -119 | -0.48 | 25049 | 36.5 | 38.7 | 39.4 | 36.3 |
| 2023-06-26 | 12.29 (-0.16) | 4.43 (+0.49) | 0.28 (-0.03) | -5535 | -10.72 | 8094 | 15.67 | -457 | -0.88 | 51650 | 39.4 | 38.0 | 40.95 | 37.7 |
| 2023-06-21 | 12.45 (-0.55) | 3.94 (+0.93) | 0.31 (0.0) | -11254 | -33.87 | 15314 | 46.09 | 30 | 0.09 | 33227 | 37.5 | 35.4 | 37.5 | 35.1 |
| 2023-06-20 | 13.0 (-0.91) | 3.01 (+0.95) | 0.31 (0.0) | -15025 | -63.23 | 15803 | 66.51 | -85 | -0.36 | 23762 | 35.2 | 33.85 | 35.2 | 33.7 |
| 2023-06-19 | 13.91 (-1.16) | 2.06 (+0.96) | 0.31 (-0.01) | -19475 | -58.36 | 15922 | 47.71 | -20 | -0.06 | 33370 | 33.75 | 35.05 | 35.05 | 33.2 |
| 2023-06-16 | 15.07 (-1.13) | 1.1 (+0.95) | 0.32 (+0.04) | -18893 | -63.71 | 15894 | 53.6 | 669 | 2.26 | 29655 | 35.0 | 36.2 | 36.8 | 35.0 |
| 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 | |||
| 2023-06-15 | 16.2 (+0.1) | 0.15 (0.0) | 0.28 (+0.01) | 1475 | 24.14 | 0 | 0.0 | 23 | 0.38 | 6110 | 36.15 | 35.6 | 36.15 | 35.25 |
| 2023-06-14 | 16.1 (-0.03) | 0.15 (+0.01) | 0.27 (0.0) | -1050 | -13.17 | 100 | 1.25 | 60 | 0.75 | 7972 | 35.6 | 36.2 | 37.2 | 35.45 |
| 2023-06-13 | 16.13 (-0.01) | 0.14 (0.0) | 0.27 (+0.01) | 184 | 2.29 | 12 | 0.15 | 123 | 1.53 | 8034 | 36.2 | 36.75 | 36.75 | 35.8 |
| 2023-06-12 | 16.14 (+0.13) | 0.14 (0.0) | 0.26 (0.0) | 1308 | 15.86 | 0 | 0.0 | -29 | -0.35 | 8247 | 36.7 | 37.75 | 37.75 | 36.25 |
| 2023-06-09 | 16.01 (+0.2) | 0.14 (0.0) | 0.26 (-0.01) | 3350 | 34.43 | 90 | 0.92 | -96 | -0.99 | 9730 | 37.65 | 37.1 | 37.75 | 36.85 |
| 2023-06-08 | 15.81 (+0.13) | 0.14 (+0.01) | 0.27 (-0.01) | 2134 | 25.07 | 20 | 0.23 | -99 | -1.16 | 8513 | 36.9 | 37.0 | 37.6 | 36.3 |
| 2023-06-07 | 15.68 (+0.14) | 0.13 (0.0) | 0.28 (0.0) | 2209 | 22.99 | 0 | 0.0 | -58 | -0.6 | 9610 | 37.0 | 37.15 | 37.3 | 36.75 |
| 2023-06-06 | 15.54 (+0.28) | 0.13 (0.0) | 0.28 (0.0) | 3945 | 12.63 | 10 | 0.03 | 69 | 0.22 | 31238 | 37.0 | 36.3 | 38.4 | 36.05 |
| 2023-06-05 | 15.26 (+0.86) | 0.13 (0.0) | 0.28 (+0.02) | 9369 | 32.44 | 10 | 0.03 | 235 | 0.81 | 28882 | 36.5 | 33.8 | 36.5 | 33.8 |
| 2023-06-02 | 14.4 (+0.25) | 0.13 (0.0) | 0.26 (-0.01) | 4145 | 37.05 | 4 | 0.04 | -163 | -1.46 | 11188 | 33.3 | 33.0 | 33.45 | 32.7 |
| 2023-06-01 | 14.15 (-0.12) | 0.13 (0.0) | 0.27 (+0.01) | -2857 | -14.39 | 41 | 0.21 | 152 | 0.77 | 19854 | 33.05 | 31.6 | 33.6 | 31.25 |
| 2023-05-31 | 14.27 (-0.17) | 0.13 (0.0) | 0.26 (+0.01) | -1393 | -30.49 | -13 | -0.28 | 247 | 5.41 | 4568 | 31.7 | 32.0 | 32.25 | 31.55 |
| 2023-05-30 | 14.44 (-0.02) | 0.13 (0.0) | 0.25 (0.0) | -250 | -5.77 | 10 | 0.23 | -15 | -0.35 | 4336 | 32.1 | 32.8 | 32.8 | 31.7 |
| 2023-05-29 | 14.46 (+0.04) | 0.13 (0.0) | 0.25 (0.0) | 653 | 14.02 | 0 | 0.0 | -56 | -1.2 | 4659 | 32.5 | 32.5 | 33.0 | 32.4 |
| 2023-05-26 | 14.42 (-0.25) | 0.13 (+0.01) | 0.25 (-0.01) | -2156 | -30.87 | 200 | 2.86 | -126 | -1.8 | 6985 | 32.2 | 33.25 | 33.3 | 32.1 |
| 2023-05-25 | 14.67 (-0.01) | 0.12 (0.0) | 0.26 (0.0) | -705 | -9.81 | -1 | -0.01 | 2 | 0.03 | 7187 | 33.5 | 33.95 | 33.95 | 33.15 |
| 2023-05-24 | 14.68 (+0.09) | 0.12 (+0.01) | 0.26 (+0.02) | 1448 | 14.38 | 170 | 1.69 | 238 | 2.36 | 10069 | 33.95 | 33.7 | 33.95 | 33.05 |
| 2023-05-23 | 14.59 (+0.37) | 0.11 (-0.01) | 0.24 (0.0) | 5990 | 34.99 | -208 | -1.21 | 52 | 0.3 | 17121 | 33.4 | 32.15 | 33.75 | 31.9 |
| 2023-05-22 | 14.22 (+0.13) | 0.12 (0.0) | 0.24 (0.0) | 2333 | 50.14 | -20 | -0.43 | 16 | 0.34 | 4653 | 32.05 | 31.6 | 32.15 | 31.55 |
| 2023-05-19 | 14.09 (+0.15) | 0.12 (0.0) | 0.24 (-0.01) | 2257 | 45.21 | 0 | 0.0 | -171 | -3.43 | 4992 | 31.45 | 31.75 | 31.75 | 31.05 |
| 2023-05-18 | 13.94 (+0.04) | 0.12 (0.0) | 0.25 (+0.01) | 1146 | 26.12 | 1 | 0.02 | 205 | 4.67 | 4387 | 31.5 | 31.65 | 31.7 | 31.15 |
| 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 | |||
| 2023-05-17 | 13.9 (+0.1) | 0.12 (0.0) | 0.24 (+0.05) | 1691 | 36.33 | 0 | 0.0 | 795 | 17.08 | 4654 | 31.4 | 30.75 | 31.55 | 30.75 |
| 2023-05-16 | 13.8 (+0.01) | 0.12 (0.0) | 0.19 (+0.02) | 137 | 4.57 | -16 | -0.53 | 280 | 9.35 | 2995 | 30.75 | 31.05 | 31.1 | 30.65 |
| 2023-05-15 | 13.79 (+0.06) | 0.12 (0.0) | 0.17 (0.0) | 1119 | 33.01 | 2 | 0.06 | 47 | 1.39 | 3390 | 30.8 | 30.55 | 30.95 | 30.0 |
| 2023-05-12 | 13.73 (+0.01) | 0.12 (-0.02) | 0.17 (0.0) | 442 | 19.99 | -343 | -15.51 | 3 | 0.14 | 2211 | 30.9 | 30.6 | 31.0 | 30.5 |
| 2023-05-11 | 13.72 (-1.95) | 0.14 (0.0) | 0.17 (-0.01) | 972 | 24.65 | 41 | 1.04 | -154 | -3.91 | 3943 | 30.75 | 31.4 | 31.45 | 30.5 |
| 2023-05-10 | 15.67 (-0.17) | 0.14 (0.0) | 0.18 (-0.01) | -2947 | -45.01 | 0 | 0.0 | -98 | -1.5 | 6547 | 31.25 | 31.95 | 32.0 | 30.95 |
| 2023-05-09 | 15.84 (+0.1) | 0.14 (0.0) | 0.19 (+0.01) | 1581 | 7.71 | 1 | 0.0 | 48 | 0.23 | 20500 | 32.15 | 32.0 | 33.25 | 31.95 |
| 2023-05-08 | 15.74 (+0.08) | 0.14 (0.0) | 0.18 (0.0) | 1293 | 35.36 | 70 | 1.91 | -18 | -0.49 | 3657 | 31.75 | 31.55 | 31.9 | 31.3 |
| 2023-05-05 | 15.66 (-0.07) | 0.14 (0.0) | 0.18 (-0.01) | -1431 | -20.73 | 21 | 0.3 | -56 | -0.81 | 6903 | 31.5 | 31.95 | 32.0 | 31.4 |
| 2023-05-04 | 15.73 (+0.36) | 0.14 (+0.01) | 0.19 (-0.01) | 5372 | 40.6 | 30 | 0.23 | -263 | -1.99 | 13233 | 32.25 | 30.9 | 32.3 | 30.9 |
| 2023-05-03 | 15.37 (+0.01) | 0.13 (0.0) | 0.2 (-0.01) | 320 | 4.37 | 99 | 1.35 | -122 | -1.67 | 7326 | 30.9 | 31.35 | 31.6 | 30.85 |
| 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 | 12.73 (+0.01) | 0.1 (0.0) | 0.42 (+0.01) | 200 | 1.71 | -8 | -0.07 | 287 | 2.45 | 11712 | 30.6 | 29.8 | 31.15 | 29.7 |
| 2024-04-19 | 12.72 (-0.21) | 0.1 (0.0) | 0.41 (0.0) | -3251 | -32.69 | -15 | -0.15 | -30 | -0.3 | 9945 | 29.4 | 30.0 | 30.6 | 29.15 |
| 2024-04-12 | 12.93 (-0.06) | 0.1 (0.0) | 0.41 (-0.01) | -630 | -11.1 | -93 | -1.64 | -137 | -2.41 | 5676 | 29.9 | 29.8 | 30.5 | 29.8 |
| 2024-04-03 | 12.99 (-0.11) | 0.1 (-0.01) | 0.42 (0.0) | -1824 | -25.81 | -33 | -0.47 | -34 | -0.48 | 7067 | 29.8 | 30.0 | 30.15 | 29.7 |
| 2024-03-29 | 13.1 (-0.27) | 0.11 (0.0) | 0.42 (+0.01) | -4213 | -39.15 | -24 | -0.22 | 118 | 1.1 | 10762 | 30.0 | 30.25 | 30.4 | 29.65 |
| 2024-03-22 | 13.37 (-0.44) | 0.11 (0.0) | 0.41 (-0.01) | -451 | -6.45 | -3 | -0.04 | -181 | -2.59 | 6990 | 30.4 | 30.1 | 30.6 | 29.65 |
| 2024-03-15 | 13.81 (-0.09) | 0.11 (-0.01) | 0.42 (0.0) | 646 | 9.12 | -149 | -2.1 | -4 | -0.06 | 7085 | 30.1 | 29.7 | 30.65 | 29.7 |
| 2024-03-08 | 13.9 (-0.19) | 0.12 (0.0) | 0.42 (0.0) | -3255 | -30.34 | -68 | -0.63 | 90 | 0.84 | 10730 | 29.7 | 30.05 | 31.5 | 29.55 |
| 2024-03-01 | 14.09 (-0.07) | 0.12 (-0.01) | 0.42 (+0.02) | -1301 | -25.95 | -96 | -1.91 | 350 | 6.98 | 5014 | 29.95 | 30.0 | 30.5 | 29.9 |
| 2024-02-23 | 14.16 (-0.07) | 0.13 (0.0) | 0.4 (+0.01) | -1235 | -19.62 | -63 | -1.0 | 77 | 1.22 | 6293 | 30.0 | 30.35 | 30.95 | 30.0 |
| 2024-02-16 | 14.23 (+0.01) | 0.13 (0.0) | 0.39 (0.0) | -85 | -3.69 | -3 | -0.13 | -46 | -2.0 | 2305 | 30.3 | 29.55 | 30.35 | 29.5 |
| 2024-02-05 | 14.22 (-0.14) | 0.13 (0.0) | 0.39 (0.0) | -2269 | -67.09 | -12 | -0.35 | 13 | 0.38 | 3382 | 29.55 | 30.05 | 30.25 | 29.5 |
| 2024-02-02 | 14.36 (-0.25) | 0.13 (0.0) | 0.39 (-0.01) | -1266 | -33.23 | 0 | 0.0 | -83 | -2.18 | 3810 | 30.15 | 30.2 | 30.55 | 29.9 |
| 2024-01-26 | 14.61 (0.0) | 0.13 (+0.02) | 0.4 (0.0) | -750 | -16.55 | 0 | 0.0 | -85 | -1.88 | 4531 | 30.25 | 30.0 | 31.0 | 30.0 |
| 2024-01-19 | 14.61 (-0.12) | 0.11 (+0.01) | 0.4 (0.0) | -2249 | -27.51 | 48 | 0.59 | 85 | 1.04 | 8175 | 30.0 | 31.25 | 31.55 | 29.75 |
| 2024-01-12 | 14.73 (-0.04) | 0.1 (0.0) | 0.4 (-0.02) | -584 | -15.03 | 8 | 0.21 | -279 | -7.18 | 3885 | 31.1 | 31.95 | 32.45 | 31.0 |
| 2024-01-05 | 14.77 (-0.21) | 0.1 (+0.1) | 0.42 (0.0) | -2481 | -38.17 | 1708 | 26.28 | -115 | -1.77 | 6500 | 31.95 | 32.6 | 33.2 | 31.9 |
| 2023-12-29 | 14.98 (-0.11) | 0.0 (0.0) | 0.42 (-0.01) | -448 | -6.41 | 0 | 0.0 | -146 | -2.09 | 6991 | 32.6 | 33.55 | 33.6 | 32.35 |
| 2023-12-22 | 15.09 (+2.21) | 0.0 (-3.08) | 0.43 (+0.01) | 48220 | 51.38 | -57265 | -61.02 | 222 | 0.24 | 93848 | 33.25 | 34.55 | 34.75 | 31.65 |
| 2023-12-15 | 12.88 (+1.26) | 3.08 (-1.01) | 0.42 (-0.06) | 19493 | 52.65 | -16828 | -45.45 | -1003 | -2.71 | 37025 | 34.2 | 33.7 | 35.55 | 33.65 |
| 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 | |||
| 2023-12-08 | 11.62 (+0.2) | 4.09 (0.0) | 0.48 (-0.01) | 8650 | 29.46 | 0 | 0.0 | -192 | -0.65 | 29360 | 33.55 | 32.75 | 35.2 | 32.4 |
| 2023-12-01 | 11.42 (+0.23) | 4.09 (0.0) | 0.49 (-0.01) | 2792 | 20.06 | 0 | 0.0 | -124 | -0.89 | 13920 | 32.75 | 31.0 | 32.8 | 30.85 |
| 2023-11-24 | 11.19 (0.0) | 4.09 (0.0) | 0.5 (-0.01) | -341 | -3.24 | 3 | 0.03 | -246 | -2.34 | 10518 | 31.0 | 30.65 | 31.25 | 30.25 |
| 2023-11-17 | 11.19 (0.0) | 4.09 (0.0) | 0.51 (-0.01) | 86 | 0.57 | -14 | -0.09 | -134 | -0.88 | 15142 | 30.75 | 29.1 | 31.15 | 28.95 |
| 2023-11-10 | 11.19 (-0.05) | 4.09 (0.0) | 0.52 (0.0) | -1676 | -26.07 | 0 | 0.0 | -36 | -0.56 | 6430 | 28.95 | 29.7 | 29.95 | 28.8 |
| 2023-11-03 | 11.24 (-0.11) | 4.09 (0.0) | 0.52 (+0.03) | -2936 | -19.74 | 13 | 0.09 | 527 | 3.54 | 14876 | 29.55 | 29.85 | 29.95 | 28.8 |
| 2023-10-27 | 11.35 (-0.27) | 4.09 (-0.36) | 0.49 (+0.05) | -3598 | -37.62 | 0 | 0.0 | 759 | 7.94 | 9563 | 29.7 | 30.75 | 30.85 | 29.55 |
| 2023-10-20 | 11.62 (-0.17) | 4.45 (0.0) | 0.44 (+0.28) | -4481 | -20.8 | 1 | 0.0 | 4795 | 22.26 | 21540 | 30.95 | 31.3 | 32.85 | 30.8 |
| 2023-10-13 | 11.79 (-0.09) | 4.45 (-0.01) | 0.16 (+0.07) | -2607 | -26.35 | 0 | 0.0 | 1034 | 10.45 | 9894 | 31.35 | 32.65 | 32.65 | 30.9 |
| 2023-10-06 | 11.88 (0.0) | 4.46 (+0.01) | 0.09 (+0.07) | -862 | -7.61 | 0 | 0.0 | 1147 | 10.12 | 11334 | 32.8 | 32.95 | 33.6 | 31.7 |
| 2023-09-28 | 11.88 (+0.27) | 4.45 (0.0) | 0.02 (0.0) | 3125 | 23.37 | 0 | 0.0 | -4 | -0.03 | 13374 | 32.55 | 30.4 | 33.1 | 30.35 |
| 2023-09-22 | 11.61 (-0.01) | 4.45 (0.0) | 0.02 (+0.02) | -2420 | -26.04 | 50 | 0.54 | 382 | 4.11 | 9294 | 30.45 | 31.8 | 31.85 | 30.0 |
| 2023-09-15 | 11.62 (+0.03) | 4.45 (+0.01) | 0.0 (0.0) | 145 | 2.01 | 167 | 2.31 | 28 | 0.39 | 7215 | 31.9 | 30.6 | 31.9 | 30.55 |
| 2023-09-08 | 11.59 (+0.01) | 4.44 (0.0) | 0.0 (0.0) | 387 | 6.02 | 79 | 1.23 | -266 | -4.14 | 6424 | 30.65 | 31.45 | 31.75 | 30.3 |
| 2023-09-01 | 11.58 (+0.1) | 4.44 (+0.01) | 0.0 (0.0) | 216 | 2.64 | 98 | 1.2 | 17 | 0.21 | 8187 | 31.35 | 30.05 | 31.55 | 29.9 |
| 2023-08-25 | 11.48 (+0.03) | 4.43 (0.0) | 0.0 (0.0) | 594 | 6.33 | 0 | 0.0 | -567 | -6.04 | 9387 | 30.1 | 30.15 | 30.45 | 29.5 |
| 2023-08-18 | 11.45 (-0.01) | 4.43 (+0.01) | 0.0 (0.0) | -831 | -4.98 | 64 | 0.38 | -413 | -2.47 | 16693 | 30.1 | 32.2 | 32.2 | 29.5 |
| 2023-08-11 | 11.46 (+0.02) | 4.42 (-0.02) | 0.0 (0.0) | 1144 | 4.38 | -258 | -0.99 | -846 | -3.24 | 26106 | 32.25 | 36.65 | 36.75 | 32.1 |
| 2023-08-04 | 11.44 (+0.13) | 4.44 (+0.01) | 0.0 (-0.03) | 861 | 2.3 | 249 | 0.66 | -1101 | -2.94 | 37455 | 36.45 | 37.05 | 38.35 | 36.1 |
| 2023-07-28 | 11.31 (+0.1) | 4.43 (0.0) | 0.03 (-0.19) | -1070 | -1.13 | -10 | -0.01 | -3037 | -3.2 | 95053 | 37.05 | 34.75 | 39.8 | 34.2 |
| 2023-07-21 | 11.21 (+0.24) | 4.43 (-0.05) | 0.22 (-0.11) | -1191 | -3.51 | -878 | -2.59 | -1874 | -5.52 | 33955 | 34.75 | 36.5 | 37.15 | 33.55 |
| 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 | |||
| 2023-07-14 | 10.97 (-0.33) | 4.48 (0.0) | 0.33 (-0.07) | -153 | -0.68 | 3 | 0.01 | -1224 | -5.48 | 22338 | 36.15 | 37.0 | 37.15 | 35.0 |
| 2023-07-07 | 11.3 (-0.27) | 4.48 (+0.03) | 0.4 (+0.09) | 2221 | 5.34 | -914 | -2.2 | 1631 | 3.92 | 41626 | 36.85 | 37.5 | 39.1 | 36.45 |
| 2023-06-30 | 11.57 (-0.88) | 4.45 (+0.51) | 0.31 (0.0) | -12318 | -11.75 | 8585 | 8.19 | -96 | -0.09 | 104873 | 37.25 | 38.0 | 40.95 | 35.8 |
| 2023-06-21 | 12.45 (-2.62) | 3.94 (+2.84) | 0.31 (-0.01) | -45754 | -50.64 | 47039 | 52.06 | -75 | -0.08 | 90359 | 37.5 | 35.05 | 37.5 | 33.2 |
| 2023-06-16 | 15.07 (-0.94) | 1.1 (+0.96) | 0.32 (+0.06) | -16976 | -28.28 | 16006 | 26.67 | 846 | 1.41 | 60020 | 35.0 | 37.75 | 37.75 | 35.0 |
| 2023-06-09 | 16.01 (+1.61) | 0.14 (+0.01) | 0.26 (0.0) | 21007 | 23.88 | 130 | 0.15 | 51 | 0.06 | 87975 | 37.65 | 33.8 | 38.4 | 33.8 |
| 2023-06-02 | 14.4 (-0.02) | 0.13 (0.0) | 0.26 (+0.01) | 298 | 0.67 | 42 | 0.09 | 165 | 0.37 | 44606 | 33.3 | 32.5 | 33.6 | 31.25 |
| 2023-05-26 | 14.42 (+0.33) | 0.13 (+0.01) | 0.25 (+0.01) | 6910 | 15.02 | 141 | 0.31 | 182 | 0.4 | 46017 | 32.2 | 31.6 | 33.95 | 31.55 |
| 2023-05-19 | 14.09 (+0.36) | 0.12 (0.0) | 0.24 (+0.07) | 6350 | 31.1 | -13 | -0.06 | 1156 | 5.66 | 20418 | 31.45 | 30.55 | 31.75 | 30.0 |
| 2023-05-12 | 13.73 (-1.93) | 0.12 (-0.02) | 0.17 (-0.01) | 1341 | 3.64 | -231 | -0.63 | -219 | -0.59 | 36861 | 30.9 | 31.55 | 33.25 | 30.5 |
| 2023-05-05 | 15.66 (+0.3) | 0.14 (+0.01) | 0.18 (-0.01) | 4075 | 11.66 | 154 | 0.44 | -175 | -0.5 | 34955 | 31.5 | 30.9 | 32.3 | 30.5 |
| 2023-04-28 | 15.36 (-0.11) | 0.13 (0.0) | 0.19 (-0.01) | -3737 | -4.03 | 4 | 0.0 | -90 | -0.1 | 92727 | 30.8 | 30.8 | 31.95 | 29.65 |
| 2023-04-21 | 15.47 (-0.17) | 0.13 (+0.02) | 0.2 (+0.08) | -3725 | -4.54 | 339 | 0.41 | 1371 | 1.67 | 82059 | 30.25 | 27.75 | 33.0 | 27.4 |
| 2023-04-14 | 15.64 (+0.28) | 0.11 (0.0) | 0.12 (0.0) | 4117 | 45.39 | -6 | -0.07 | 34 | 0.37 | 9070 | 27.8 | 27.15 | 27.9 | 26.95 |
| 2023-04-07 | 15.36 (+0.05) | 0.11 (0.0) | 0.12 (+0.01) | 909 | 39.08 | 6 | 0.26 | 14 | 0.6 | 2326 | 27.15 | 26.55 | 27.15 | 26.5 |
| 2023-03-31 | 15.31 (+0.05) | 0.11 (0.0) | 0.11 (0.0) | 819 | 8.06 | -19 | -0.19 | 21 | 0.21 | 10156 | 26.55 | 25.95 | 27.2 | 25.95 |
| 2023-03-24 | 15.26 (-0.07) | 0.11 (0.0) | 0.11 (-0.01) | -1719 | -22.04 | -5 | -0.06 | -59 | -0.76 | 7799 | 25.9 | 26.25 | 26.8 | 25.8 |
| 2023-03-17 | 15.33 (-0.04) | 0.11 (+0.01) | 0.12 (0.0) | -1801 | -21.1 | 264 | 3.09 | -128 | -1.5 | 8536 | 26.3 | 27.1 | 27.3 | 26.25 |
| 2023-03-10 | 15.37 (-0.22) | 0.1 (0.0) | 0.12 (+0.01) | -3309 | -21.58 | 52 | 0.34 | 179 | 1.17 | 15332 | 27.3 | 27.65 | 28.2 | 27.0 |
| 2023-03-03 | 15.59 (-0.04) | 0.1 (0.0) | 0.11 (-0.01) | -679 | -9.04 | 1 | 0.01 | -98 | -1.31 | 7509 | 27.5 | 27.2 | 27.65 | 26.7 |
| 2023-02-24 | 15.63 (+0.05) | 0.1 (0.0) | 0.12 (-0.03) | 791 | 7.56 | -20 | -0.19 | -432 | -4.13 | 10459 | 27.15 | 26.15 | 27.15 | 25.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 15.58 (+0.01) | 0.1 (0.0) | 0.15 (0.0) | -122 | -2.52 | -20 | -0.41 | -53 | -1.09 | 4841 | 26.05 | 25.9 | 26.15 | 25.7 |
| 2023-02-10 | 15.57 (+0.01) | 0.1 (0.0) | 0.15 (-0.01) | 519 | 8.77 | 8 | 0.14 | -94 | -1.59 | 5917 | 25.9 | 26.15 | 26.3 | 25.7 |
| 2023-02-03 | 15.56 (+0.07) | 0.1 (-0.01) | 0.16 (+0.03) | 1740 | 19.36 | -216 | -2.4 | 396 | 4.41 | 8989 | 26.15 | 25.1 | 26.25 | 25.1 |
| 2023-01-17 | 15.49 (0.0) | 0.11 (-0.03) | 0.13 (0.0) | -44 | -2.43 | -481 | -26.57 | -3 | -0.17 | 1810 | 25.0 | 25.2 | 25.25 | 24.85 |
| 2023-01-13 | 15.49 (+0.06) | 0.14 (+0.08) | 0.13 (0.0) | 984 | 14.24 | 1284 | 18.58 | -37 | -0.54 | 6910 | 25.2 | 25.15 | 25.7 | 24.85 |
| 2023-01-06 | 15.43 (+0.04) | 0.06 (0.0) | 0.13 (0.0) | 801 | 20.87 | 6 | 0.16 | 45 | 1.17 | 3838 | 24.95 | 24.35 | 25.1 | 24.2 |
| 2022-12-30 | 15.39 (-0.01) | 0.06 (0.0) | 0.13 (-0.01) | -143 | -4.41 | 4 | 0.12 | -85 | -2.62 | 3239 | 24.45 | 24.5 | 24.8 | 24.25 |
| 2022-12-23 | 15.4 (-0.06) | 0.06 (0.0) | 0.14 (-0.02) | -1236 | -18.69 | 12 | 0.18 | -457 | -6.91 | 6613 | 24.45 | 24.7 | 24.9 | 24.15 |
| 2022-12-16 | 15.46 (-0.21) | 0.06 (0.0) | 0.16 (-0.01) | -2668 | -31.08 | -15 | -0.17 | -143 | -1.67 | 8584 | 24.9 | 25.0 | 25.35 | 24.65 |
| 2022-12-09 | 15.67 (-0.72) | 0.06 (0.0) | 0.17 (-0.01) | -11600 | -48.96 | 3 | 0.01 | -207 | -0.87 | 23695 | 25.0 | 27.0 | 27.0 | 24.75 |
| 2022-12-02 | 16.39 (-0.06) | 0.06 (0.0) | 0.18 (-0.02) | -809 | -9.66 | 1 | 0.01 | -266 | -3.18 | 8373 | 27.15 | 27.15 | 27.7 | 26.5 |
| 2022-11-25 | 16.45 (+0.25) | 0.06 (0.0) | 0.2 (0.0) | 840 | 6.91 | 3 | 0.02 | 73 | 0.6 | 12148 | 27.15 | 27.55 | 28.3 | 26.85 |
| 2022-11-18 | 16.2 (+0.54) | 0.06 (0.0) | 0.2 (-0.01) | 8839 | 39.5 | -2 | -0.01 | -243 | -1.09 | 22377 | 27.15 | 27.2 | 28.75 | 27.05 |
| 2022-11-11 | 15.66 (+0.15) | 0.06 (0.0) | 0.21 (0.0) | 6051 | 43.07 | 11 | 0.08 | 28 | 0.2 | 14050 | 26.95 | 25.0 | 27.1 | 24.95 |
| 2022-11-04 | 15.51 (-0.35) | 0.06 (0.0) | 0.21 (+0.01) | -4095 | -26.63 | 4 | 0.03 | 126 | 0.82 | 15378 | 24.75 | 26.55 | 26.6 | 24.3 |
| 2022-10-28 | 15.86 (+0.22) | 0.06 (0.0) | 0.2 (+0.05) | 2904 | 17.44 | 13 | 0.08 | 914 | 5.49 | 16654 | 26.55 | 24.4 | 27.0 | 23.7 |
| 2022-10-21 | 15.64 (+0.09) | 0.06 (0.0) | 0.15 (+0.01) | 1256 | 13.64 | 18 | 0.2 | 168 | 1.82 | 9210 | 24.35 | 24.0 | 25.0 | 23.75 |
| 2022-10-14 | 15.55 (+0.06) | 0.06 (0.0) | 0.14 (+0.01) | 355 | 5.91 | 16 | 0.27 | 31 | 0.52 | 6009 | 24.15 | 24.5 | 24.8 | 22.7 |
| 2022-10-07 | 15.49 (+0.14) | 0.06 (0.0) | 0.13 (0.0) | 1943 | 44.89 | 19 | 0.44 | 66 | 1.52 | 4328 | 24.8 | 23.45 | 24.9 | 23.45 |
| 2022-09-30 | 15.35 (0.0) | 0.06 (0.0) | 0.13 (0.0) | -83 | -1.07 | 28 | 0.36 | -5 | -0.06 | 7770 | 23.7 | 24.75 | 24.75 | 22.85 |
| 2022-09-23 | 15.35 (+0.04) | 0.06 (0.0) | 0.13 (-0.01) | -84 | -1.7 | 17 | 0.34 | -108 | -2.19 | 4936 | 24.75 | 25.35 | 25.35 | 24.0 |
| 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 | |||
| 2022-09-16 | 15.31 (+0.1) | 0.06 (0.0) | 0.14 (-0.01) | 1438 | 24.46 | 16 | 0.27 | -126 | -2.14 | 5878 | 24.95 | 23.85 | 25.1 | 23.8 |
| 2022-09-08 | 15.21 (-0.02) | 0.06 (0.0) | 0.15 (-0.01) | -420 | -15.84 | 14 | 0.53 | -184 | -6.94 | 2651 | 23.7 | 24.25 | 24.45 | 23.45 |
| 2022-09-02 | 15.23 (0.0) | 0.06 (+0.01) | 0.16 (-0.02) | 72 | 1.61 | 8 | 0.18 | -402 | -8.97 | 4480 | 24.25 | 24.2 | 24.75 | 24.0 |
| 2022-08-26 | 15.23 (-0.01) | 0.05 (0.0) | 0.18 (0.0) | -1050 | -12.57 | 17 | 0.2 | 70 | 0.84 | 8355 | 24.85 | 24.9 | 26.0 | 24.6 |
| 2022-08-19 | 15.24 (0.0) | 0.05 (0.0) | 0.18 (+0.02) | -148 | -1.58 | 11 | 0.12 | 192 | 2.05 | 9363 | 24.7 | 23.7 | 24.8 | 23.55 |
| 2022-08-12 | 15.24 (+0.08) | 0.05 (0.0) | 0.16 (-0.01) | 1359 | 30.91 | 8 | 0.18 | -31 | -0.71 | 4397 | 23.8 | 23.25 | 24.0 | 22.9 |
| 2022-08-05 | 15.16 (+0.01) | 0.05 (0.0) | 0.17 (0.0) | 204 | 5.0 | 18 | 0.44 | -57 | -1.4 | 4084 | 23.3 | 24.15 | 24.3 | 22.9 |
| 2022-07-29 | 15.15 (+0.03) | 0.05 (0.0) | 0.17 (0.0) | 370 | 12.21 | 21 | 0.69 | -24 | -0.79 | 3030 | 24.1 | 23.75 | 24.35 | 23.7 |
| 2022-07-22 | 15.12 (+0.01) | 0.05 (+0.04) | 0.17 (-0.01) | 224 | 2.94 | 656 | 8.6 | -60 | -0.79 | 7628 | 23.75 | 22.35 | 23.8 | 22.05 |
| 2022-07-15 | 15.11 (-0.08) | 0.01 (0.0) | 0.18 (+0.01) | -1108 | -8.88 | -4 | -0.03 | 35 | 0.28 | 12472 | 22.05 | 24.7 | 24.85 | 21.85 |
| 2022-07-08 | 15.19 (-0.02) | 0.01 (0.0) | 0.17 (+0.01) | 242 | 4.18 | 6 | 0.1 | 268 | 4.62 | 5795 | 24.6 | 24.4 | 25.2 | 24.2 |
| 2022-07-01 | 15.21 (+0.03) | 0.01 (+0.01) | 0.16 (+0.01) | 431 | 5.43 | 4 | 0.05 | 194 | 2.44 | 7944 | 24.4 | 26.75 | 26.95 | 24.35 |
| 2022-06-24 | 15.18 (+0.04) | 0.0 (0.0) | 0.15 (+0.07) | 498 | 6.83 | -10 | -0.14 | 1092 | 14.98 | 7289 | 26.7 | 26.45 | 26.8 | 25.4 |
| 2022-06-17 | 15.14 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -700 | -8.51 | -3 | -0.04 | 18 | 0.22 | 8222 | 26.1 | 26.9 | 27.7 | 25.85 |
| 2022-06-10 | 15.17 (-0.06) | 0.0 (0.0) | 0.08 (+0.01) | -837 | -16.07 | 0 | 0.0 | 85 | 1.63 | 5210 | 27.2 | 28.0 | 28.05 | 27.0 |
| 2022-06-02 | 15.23 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 10 | 0.14 | 0 | 0.0 | 20 | 0.27 | 7383 | 27.95 | 27.5 | 28.75 | 27.5 |
| 2022-05-27 | 15.22 (-0.03) | 0.0 (0.0) | 0.07 (+0.01) | -530 | -8.32 | 1 | 0.02 | 261 | 4.1 | 6373 | 27.35 | 27.2 | 27.4 | 26.35 |
| 2022-05-20 | 15.25 (+0.11) | 0.0 (-0.01) | 0.06 (+0.01) | 2068 | 10.21 | -202 | -1.0 | 83 | 0.41 | 20254 | 26.85 | 27.55 | 27.55 | 26.0 |
| 2022-05-13 | 15.14 (-0.23) | 0.01 (0.0) | 0.05 (-0.01) | -1785 | -18.16 | 1 | 0.01 | -85 | -0.86 | 9831 | 28.35 | 30.9 | 31.15 | 28.0 |
| 2022-05-06 | 15.37 (-0.09) | 0.01 (0.0) | 0.06 (0.0) | -1215 | -10.11 | 0 | 0.0 | -7 | -0.06 | 12022 | 31.1 | 31.4 | 34.3 | 31.0 |
| 2022-04-29 | 15.46 (0.0) | 0.01 (0.0) | 0.06 (-0.01) | -33 | -0.58 | 8 | 0.14 | -139 | -2.44 | 5699 | 31.25 | 32.25 | 32.3 | 30.85 |
| 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 | |||
| 2022-04-22 | 15.46 (+0.01) | 0.01 (0.0) | 0.07 (0.0) | 293 | 7.62 | 2 | 0.05 | -119 | -3.09 | 3847 | 32.7 | 32.25 | 33.05 | 32.2 |
| 2022-04-15 | 15.45 (-0.08) | 0.01 (0.0) | 0.07 (0.0) | -1306 | -26.76 | 1 | 0.02 | 121 | 2.48 | 4880 | 32.2 | 33.2 | 33.25 | 32.05 |
| 2022-04-08 | 15.53 (-0.03) | 0.01 (0.0) | 0.07 (0.0) | -418 | -12.01 | -3 | -0.09 | 4 | 0.11 | 3479 | 33.05 | 34.25 | 34.25 | 32.95 |
| 2022-04-01 | 15.56 (+0.07) | 0.01 (+0.01) | 0.07 (+0.01) | 1263 | 14.29 | 2 | 0.02 | 48 | 0.54 | 8837 | 34.0 | 33.6 | 34.3 | 33.4 |
| 2022-03-25 | 15.49 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 935 | 16.51 | 7 | 0.12 | 35 | 0.62 | 5664 | 33.4 | 32.7 | 33.65 | 32.7 |
| 2022-03-18 | 15.45 (-0.04) | 0.0 (0.0) | 0.06 (-0.05) | -1275 | -10.06 | 4 | 0.03 | -875 | -6.9 | 12675 | 32.6 | 33.25 | 34.1 | 31.8 |
| 2022-03-11 | 15.49 (-0.11) | 0.0 (0.0) | 0.11 (-0.01) | -2082 | -19.07 | 2 | 0.02 | -177 | -1.62 | 10916 | 33.3 | 33.55 | 33.85 | 31.85 |
| 2022-03-04 | 15.6 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | -175 | -3.75 | 0 | 0.0 | 92 | 1.97 | 4662 | 33.9 | 33.7 | 34.25 | 33.7 |
| 2022-02-25 | 15.59 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -970 | -8.12 | 3 | 0.03 | 36 | 0.3 | 11951 | 33.6 | 34.9 | 35.5 | 33.6 |
| 2022-02-18 | 15.64 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 755 | 12.3 | 16 | 0.26 | -2 | -0.03 | 6139 | 34.9 | 34.65 | 35.05 | 34.35 |
| 2022-02-11 | 15.64 (+0.09) | 0.0 (0.0) | 0.12 (+0.02) | 1651 | 11.11 | 0 | 0.0 | 198 | 1.33 | 14865 | 35.0 | 32.85 | 35.3 | 32.85 |
| 2022-01-26 | 15.55 (-0.06) | 0.0 (0.0) | 0.1 (-0.01) | -866 | -17.51 | 0 | 0.0 | -142 | -2.87 | 4947 | 32.85 | 33.3 | 33.4 | 32.65 |
| 2022-01-21 | 15.61 (-0.06) | 0.0 (0.0) | 0.11 (-0.03) | -1150 | -12.76 | 0 | 0.0 | -534 | -5.93 | 9011 | 33.4 | 34.8 | 34.85 | 33.4 |
| 2022-01-14 | 15.67 (0.0) | 0.0 (0.0) | 0.14 (0.0) | 295 | 2.96 | -1 | -0.01 | 76 | 0.76 | 9967 | 34.8 | 34.05 | 35.2 | 34.0 |
| 2022-01-07 | 15.67 (-0.07) | 0.0 (-0.01) | 0.14 (-0.03) | -33 | -0.25 | -524 | -3.9 | -431 | -3.21 | 13419 | 34.2 | 35.65 | 35.7 | 34.0 |
| 2021-12-30 | 15.74 (-0.21) | 0.01 (0.0) | 0.17 (+0.02) | -4401 | -12.71 | 3 | 0.01 | 243 | 0.7 | 34614 | 35.55 | 36.1 | 37.2 | 35.5 |
| 2021-12-24 | 15.95 (+0.19) | 0.01 (-0.05) | 0.15 (+0.01) | 2906 | 15.48 | -806 | -4.29 | 256 | 1.36 | 18773 | 35.6 | 33.75 | 35.75 | 33.35 |
| 2021-12-17 | 15.76 (-0.36) | 0.06 (-0.09) | 0.14 (-0.01) | -5543 | -17.07 | -1606 | -4.95 | -169 | -0.52 | 32472 | 33.6 | 34.6 | 36.9 | 33.4 |
| 2021-12-10 | 16.12 (+0.04) | 0.15 (0.0) | 0.15 (0.0) | 1577 | 9.01 | -3 | -0.02 | -120 | -0.69 | 17495 | 34.6 | 34.9 | 35.5 | 34.3 |
| 2021-12-03 | 16.08 (-0.14) | 0.15 (0.0) | 0.15 (+0.02) | -2424 | -9.54 | -41 | -0.16 | 391 | 1.54 | 25401 | 34.9 | 34.0 | 35.3 | 33.05 |
| 2021-11-26 | 16.22 (-0.1) | 0.15 (0.0) | 0.13 (+0.01) | -1592 | -6.51 | 0 | 0.0 | 229 | 0.94 | 24454 | 34.3 | 34.25 | 35.0 | 33.2 |
| 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 | |||
| 2021-11-19 | 16.32 (-0.45) | 0.15 (+0.05) | 0.12 (+0.02) | -9228 | -19.46 | 851 | 1.79 | 230 | 0.48 | 47426 | 33.8 | 33.25 | 35.5 | 32.55 |
| 2021-11-12 | 16.77 (-0.09) | 0.1 (+0.03) | 0.1 (+0.02) | -1688 | -7.33 | 475 | 2.06 | 399 | 1.73 | 23024 | 36.25 | 32.55 | 37.25 | 32.55 |
| 2021-11-05 | 16.86 (-0.16) | 0.07 (0.0) | 0.08 (0.0) | -2926 | -12.12 | 110 | 0.46 | -41 | -0.17 | 24144 | 39.5 | 32.65 | 39.75 | 31.95 |
| 2021-10-29 | 17.02 (-0.09) | 0.07 (0.0) | 0.08 (0.0) | 351 | 2.03 | 13 | 0.08 | -71 | -0.41 | 17290 | 31.55 | 31.2 | 32.55 | 31.0 |
| 2021-10-22 | 17.11 (-0.04) | 0.07 (-0.12) | 0.08 (-0.02) | -31 | -0.16 | -2097 | -10.55 | -192 | -0.97 | 19884 | 31.2 | 32.0 | 32.55 | 31.0 |
| 2021-10-15 | 17.15 (-0.03) | 0.19 (0.0) | 0.1 (+0.01) | -42 | -0.35 | 37 | 0.31 | 72 | 0.61 | 11860 | 31.4 | 30.85 | 31.8 | 30.5 |
| 2021-10-08 | 17.18 (-0.12) | 0.19 (+0.01) | 0.09 (-0.02) | -2639 | -11.15 | 117 | 0.49 | -345 | -1.46 | 23674 | 30.95 | 33.35 | 33.45 | 30.25 |
| 2021-10-01 | 17.3 (-0.75) | 0.18 (+0.01) | 0.11 (-0.01) | -14307 | -12.19 | 123 | 0.1 | -65 | -0.06 | 117367 | 32.85 | 34.35 | 38.65 | 32.4 |
| 2021-09-24 | 18.05 (-0.31) | 0.17 (0.0) | 0.12 (0.0) | -5316 | -24.38 | 0 | 0.0 | 30 | 0.14 | 21803 | 33.55 | 32.3 | 36.2 | 32.05 |
| 2021-09-17 | 18.36 (-0.15) | 0.17 (-0.01) | 0.12 (-0.01) | -2433 | -15.29 | -240 | -1.51 | -285 | -1.79 | 15911 | 32.95 | 34.85 | 35.4 | 32.95 |
| 2021-09-10 | 18.51 (+0.06) | 0.18 (0.0) | 0.13 (-0.02) | 1098 | 10.13 | 0 | 0.0 | -332 | -3.06 | 10836 | 34.85 | 35.3 | 35.4 | 33.85 |
| 2021-09-03 | 18.45 (-0.04) | 0.18 (0.0) | 0.15 (0.0) | -573 | -4.19 | 4 | 0.03 | 37 | 0.27 | 13691 | 35.3 | 37.2 | 37.25 | 35.1 |
| 2021-08-27 | 18.49 (+0.15) | 0.18 (0.0) | 0.15 (+0.02) | 2269 | 12.46 | 86 | 0.47 | 261 | 1.43 | 18203 | 37.05 | 34.95 | 37.4 | 34.85 |
| 2021-08-20 | 18.34 (+0.43) | 0.18 (0.0) | 0.13 (-0.04) | 7105 | 21.86 | -118 | -0.36 | -575 | -1.77 | 32503 | 34.65 | 38.3 | 38.3 | 33.45 |
| 2021-08-13 | 17.91 (0.0) | 0.18 (+0.01) | 0.17 (-0.04) | 178 | 0.76 | 270 | 1.15 | -651 | -2.76 | 23563 | 38.3 | 39.95 | 39.95 | 37.1 |
| 2021-08-06 | 17.91 (+0.15) | 0.17 (+0.01) | 0.21 (+0.01) | 1943 | 9.82 | 149 | 0.75 | 85 | 0.43 | 19794 | 39.5 | 39.75 | 40.15 | 38.5 |
| 2021-07-30 | 17.76 (+0.13) | 0.16 (0.0) | 0.2 (-0.01) | 2501 | 9.67 | 21 | 0.08 | -179 | -0.69 | 25867 | 39.75 | 40.95 | 41.05 | 36.4 |
| 2021-07-23 | 17.63 (+0.58) | 0.16 (-0.14) | 0.21 (-0.04) | 9586 | 23.72 | -2342 | -5.79 | -642 | -1.59 | 40419 | 40.85 | 40.95 | 41.95 | 38.9 |
| 2021-07-16 | 17.05 (+0.31) | 0.3 (-0.56) | 0.25 (-0.06) | 5621 | 8.38 | -9311 | -13.88 | -901 | -1.34 | 67091 | 41.3 | 44.0 | 44.15 | 40.2 |
| 2021-07-09 | 16.74 (+0.07) | 0.86 (0.0) | 0.31 (-0.05) | 1290 | 1.2 | -20 | -0.02 | -816 | -0.76 | 107275 | 43.75 | 45.0 | 47.6 | 43.7 |
| 2021-07-02 | 16.67 (-0.02) | 0.86 (-0.21) | 0.36 (+0.06) | -1354 | -0.87 | -3454 | -2.22 | 920 | 0.59 | 155487 | 44.8 | 44.6 | 47.9 | 43.0 |
| 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 | |||
| 2021-06-25 | 16.69 (-0.85) | 1.07 (-0.01) | 0.3 (+0.12) | -14653 | -9.93 | -64 | -0.04 | 1945 | 1.32 | 147551 | 44.3 | 42.8 | 47.15 | 42.3 |
| 2021-06-18 | 17.54 (-0.46) | 1.08 (+0.05) | 0.18 (-0.11) | -7602 | -8.94 | 878 | 1.03 | -1839 | -2.16 | 84998 | 43.25 | 45.9 | 46.3 | 43.2 |
| 2021-06-11 | 18.0 (-0.51) | 1.03 (0.0) | 0.29 (+0.07) | -9196 | -2.85 | 1 | 0.0 | 1291 | 0.4 | 322157 | 45.6 | 47.4 | 51.8 | 43.4 |
| 2021-06-04 | 18.51 (+0.23) | 1.03 (+0.28) | 0.22 (+0.09) | 3564 | 1.49 | 4601 | 1.92 | 1484 | 0.62 | 239234 | 46.05 | 38.1 | 51.0 | 37.8 |
| 2021-05-28 | 18.28 (+0.2) | 0.75 (+0.51) | 0.13 (+0.04) | 4227 | 5.33 | 8457 | 10.67 | 535 | 0.68 | 79253 | 37.75 | 33.9 | 38.65 | 33.6 |
| 2021-05-21 | 18.08 (+0.08) | 0.24 (0.0) | 0.09 (+0.03) | 1541 | 3.14 | 0 | 0.0 | 596 | 1.21 | 49113 | 34.2 | 30.2 | 34.95 | 28.8 |
| 2021-05-14 | 18.0 (-0.35) | 0.24 (-0.22) | 0.06 (-0.02) | -5147 | -5.48 | -3609 | -3.84 | -413 | -0.44 | 94001 | 31.65 | 36.45 | 39.45 | 30.0 |
| 2021-05-07 | 18.35 (+0.5) | 0.46 (-0.11) | 0.08 (-0.09) | 9191 | 22.34 | -1923 | -4.67 | -1376 | -3.34 | 41141 | 35.85 | 38.0 | 38.15 | 33.65 |
| 2021-04-29 | 17.85 (-0.06) | 0.57 (-0.15) | 0.17 (0.0) | 863 | 1.84 | -2387 | -5.1 | -111 | -0.24 | 46846 | 38.0 | 38.75 | 39.95 | 37.6 |
| 2021-04-23 | 17.91 (+0.2) | 0.72 (+0.05) | 0.17 (-0.05) | 3550 | 4.57 | 822 | 1.06 | -786 | -1.01 | 77714 | 38.45 | 39.0 | 39.95 | 37.2 |
| 2021-04-16 | 17.71 (-0.14) | 0.67 (+0.5) | 0.22 (+0.04) | -3791 | -2.14 | 8242 | 4.64 | 658 | 0.37 | 177441 | 38.85 | 32.3 | 40.4 | 32.3 |
| 2021-04-09 | 17.85 (-0.04) | 0.17 (0.0) | 0.18 (+0.03) | -1592 | -3.97 | 71 | 0.18 | 462 | 1.15 | 40128 | 31.5 | 31.4 | 33.6 | 31.0 |
| 2021-04-01 | 17.89 (+0.12) | 0.17 (-0.03) | 0.15 (-0.01) | 1757 | 3.82 | 128 | 0.28 | -164 | -0.36 | 46025 | 31.25 | 30.2 | 31.95 | 30.1 |
| 2021-03-26 | 17.77 (-0.01) | 0.2 (0.0) | 0.16 (-0.01) | 359 | 1.07 | -3 | -0.01 | -122 | -0.37 | 33398 | 29.6 | 28.8 | 30.3 | 28.3 |
| 2021-03-19 | 17.78 (-0.06) | 0.2 (-0.03) | 0.17 (0.0) | -1054 | -4.32 | -570 | -2.34 | 5 | 0.02 | 24392 | 28.95 | 29.9 | 29.9 | 28.75 |
| 2021-03-12 | 17.84 (+0.42) | 0.23 (+0.04) | 0.17 (0.0) | 7105 | 13.71 | 623 | 1.2 | 23 | 0.04 | 51833 | 29.9 | 28.7 | 30.25 | 28.35 |
| 2021-03-05 | 17.42 (-0.29) | 0.19 (+0.05) | 0.17 (+0.03) | -4601 | -8.75 | 848 | 1.61 | 539 | 1.02 | 52608 | 28.3 | 27.75 | 29.2 | 27.0 |
| 2021-02-26 | 17.71 (-0.02) | 0.14 (-0.01) | 0.14 (+0.02) | -282 | -1.01 | -100 | -0.36 | 337 | 1.21 | 27939 | 27.25 | 26.55 | 27.9 | 26.4 |
| 2021-02-19 | 17.73 (-0.1) | 0.15 (0.0) | 0.12 (+0.04) | -1837 | -7.43 | 0 | 0.0 | 551 | 2.23 | 24709 | 26.55 | 26.35 | 26.7 | 25.2 |
| 2021-02-05 | 17.83 (-0.09) | 0.15 (0.0) | 0.08 (+0.02) | -1305 | -8.09 | 14 | 0.09 | 294 | 1.82 | 16139 | 24.35 | 23.4 | 24.7 | 23.4 |
| 2021-01-29 | 17.92 (-0.09) | 0.15 (0.0) | 0.06 (-0.01) | -1419 | -8.1 | 0 | 0.0 | -38 | -0.22 | 17519 | 23.4 | 24.6 | 25.0 | 23.2 |
| 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 | |||
| 2021-01-22 | 18.01 (-0.01) | 0.15 (+0.02) | 0.07 (-0.01) | -1676 | -5.35 | 234 | 0.75 | -150 | -0.48 | 31346 | 24.6 | 25.15 | 25.7 | 24.15 |
| 2021-01-15 | 18.02 (+0.04) | 0.13 (0.0) | 0.08 (+0.04) | 1000 | 2.94 | 0 | 0.0 | 627 | 1.84 | 34065 | 25.35 | 27.2 | 27.95 | 25.3 |
| 2021-01-08 | 17.98 (+0.15) | 0.13 (-0.01) | 0.04 (-0.01) | 2313 | 5.57 | -172 | -0.41 | -114 | -0.27 | 41519 | 27.25 | 29.45 | 29.75 | 27.1 |
| 2020-12-31 | 17.83 (-0.34) | 0.14 (0.0) | 0.05 (+0.04) | -5877 | -7.53 | 0 | 0.0 | 593 | 0.76 | 78095 | 29.45 | 26.85 | 30.7 | 26.8 |
| 2020-12-25 | 18.17 (+0.35) | 0.14 (-0.01) | 0.01 (-0.02) | 5878 | 19.05 | -38 | -0.12 | -371 | -1.2 | 30851 | 25.7 | 24.7 | 26.4 | 24.55 |
| 2020-12-18 | 17.82 (+0.01) | 0.15 (-0.11) | 0.03 (-0.07) | 280 | 0.59 | -1914 | -4.04 | -1142 | -2.41 | 47406 | 24.7 | 24.4 | 26.15 | 24.15 |
| 2020-12-11 | 17.81 (+0.17) | 0.26 (-0.03) | 0.1 (-0.01) | 3365 | 14.55 | -468 | -2.02 | -158 | -0.68 | 23129 | 24.4 | 23.8 | 24.45 | 23.15 |
| 2020-12-04 | 17.64 (-0.3) | 0.29 (-0.01) | 0.11 (+0.08) | -4023 | -12.18 | -212 | -0.64 | 1336 | 4.04 | 33039 | 23.75 | 24.15 | 24.8 | 23.3 |
| 2020-11-27 | 17.94 (+0.06) | 0.3 (0.0) | 0.03 (-0.01) | -168 | -0.66 | 119 | 0.47 | -117 | -0.46 | 25522 | 23.9 | 23.0 | 24.3 | 22.9 |
| 2020-11-20 | 17.88 (-0.12) | 0.3 (-0.01) | 0.04 (+0.01) | -2151 | -3.92 | -204 | -0.37 | 48 | 0.09 | 54909 | 23.05 | 22.15 | 23.5 | 21.8 |
| 2020-11-13 | 18.0 (-0.11) | 0.31 (0.0) | 0.03 (0.0) | -2116 | -2.94 | 0 | 0.0 | 112 | 0.16 | 72031 | 22.35 | 20.65 | 22.7 | 20.15 |
| 2020-11-06 | 18.11 (-0.02) | 0.31 (0.0) | 0.03 (+0.01) | 73 | 0.26 | 0 | 0.0 | 106 | 0.38 | 27624 | 20.6 | 19.6 | 20.9 | 19.55 |
| 2020-10-30 | 18.13 (-0.02) | 0.31 (0.0) | 0.02 (+0.02) | -97 | -0.16 | 0 | 0.0 | 343 | 0.58 | 59423 | 19.4 | 18.9 | 20.55 | 18.85 |
| 2020-10-23 | 18.15 (+0.03) | 0.31 (0.0) | 0.0 (0.0) | 633 | 2.15 | 0 | 0.0 | -281 | -0.95 | 29474 | 18.7 | 18.3 | 19.1 | 17.9 |
| 2020-10-16 | 18.12 (+0.05) | 0.31 (0.0) | 0.0 (-0.01) | 212 | 1.31 | 0 | 0.0 | -241 | -1.49 | 16149 | 18.2 | 18.1 | 18.45 | 17.95 |
| 2020-10-08 | 18.07 (-0.08) | 0.31 (+0.01) | 0.01 (0.0) | -1310 | -13.38 | 80 | 0.82 | -47 | -0.48 | 9792 | 18.0 | 17.15 | 18.0 | 17.15 |
| 2020-09-30 | 18.15 (-0.05) | 0.3 (+0.01) | 0.01 (0.0) | -701 | -8.37 | 0 | 0.0 | 0 | 0.0 | 8374 | 17.2 | 16.8 | 17.35 | 16.8 |
| 2020-09-25 | 18.2 (-0.09) | 0.29 (0.0) | 0.01 (-0.06) | -1571 | -6.17 | -19 | -0.07 | -871 | -3.42 | 25469 | 16.8 | 18.7 | 18.9 | 16.6 |
| 2020-09-18 | 18.29 (+0.29) | 0.29 (0.0) | 0.07 (-0.02) | 5123 | 17.55 | -1 | -0.0 | -448 | -1.53 | 29186 | 18.7 | 17.85 | 18.7 | 17.7 |
| 2020-09-11 | 18.0 (+0.11) | 0.29 (0.0) | 0.09 (-0.02) | 2046 | 6.7 | 52 | 0.17 | -258 | -0.84 | 30560 | 17.75 | 18.3 | 18.9 | 17.75 |
| 2020-09-04 | 17.89 (+0.01) | 0.29 (-0.01) | 0.11 (+0.05) | 1 | 0.0 | -182 | -0.36 | 764 | 1.51 | 50460 | 18.25 | 18.2 | 19.15 | 18.0 |
| 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 | |||
| 2020-08-28 | 17.88 (+0.14) | 0.3 (+0.01) | 0.06 (+0.04) | 1951 | 3.41 | 124 | 0.22 | 765 | 1.34 | 57237 | 18.1 | 16.45 | 18.7 | 16.3 |
| 2020-08-21 | 17.74 (+0.08) | 0.29 (0.0) | 0.02 (+0.01) | 983 | 1.37 | 0 | 0.0 | 161 | 0.22 | 71642 | 16.35 | 15.55 | 16.75 | 15.2 |
| 2020-08-14 | 17.66 (+0.16) | 0.29 (0.0) | 0.01 (0.0) | 2524 | 8.37 | 49 | 0.16 | -82 | -0.27 | 30144 | 14.75 | 13.85 | 14.85 | 13.85 |
| 2020-08-07 | 17.5 (-0.09) | 0.29 (0.0) | 0.01 (0.0) | -1753 | -19.94 | 0 | 0.0 | 121 | 1.38 | 8790 | 13.85 | 13.6 | 13.9 | 13.55 |
| 2020-07-31 | 17.59 (-0.12) | 0.29 (0.0) | 0.01 (0.0) | -1948 | -12.95 | 0 | 0.0 | -306 | -2.03 | 15043 | 13.65 | 13.65 | 13.9 | 13.25 |
| 2020-07-24 | 17.71 (-0.09) | 0.29 (-0.04) | 0.01 (-0.01) | -1815 | -9.53 | -662 | -3.48 | -42 | -0.22 | 19037 | 13.65 | 13.65 | 14.35 | 13.55 |
| 2020-07-17 | 17.8 (+0.12) | 0.33 (0.0) | 0.02 (0.0) | 1444 | 4.41 | 0 | 0.0 | -14 | -0.04 | 32741 | 13.65 | 14.3 | 14.6 | 13.6 |
| 2020-07-10 | 17.68 (+0.05) | 0.33 (+0.03) | 0.02 (+0.01) | 1979 | 10.01 | 435 | 2.2 | 110 | 0.56 | 19778 | 14.3 | 14.2 | 14.6 | 14.1 |
| 2020-07-03 | 17.63 (+0.11) | 0.3 (-0.06) | 0.01 (0.0) | 2484 | 14.03 | -68 | -0.38 | -71 | -0.4 | 17706 | 14.15 | 13.7 | 14.25 | 13.6 |
| 2020-06-24 | 17.52 (+0.02) | 0.36 (0.0) | 0.01 (-0.01) | 339 | 2.99 | 0 | 0.0 | -65 | -0.57 | 11322 | 12.6 | 13.9 | 14.05 | 12.55 |
| 2020-06-19 | 17.5 (-0.29) | 0.36 (-0.02) | 0.02 (-0.02) | -5155 | -10.88 | -339 | -0.72 | -287 | -0.61 | 47395 | 13.85 | 13.5 | 14.45 | 13.5 |
| 2020-06-12 | 17.79 (+0.03) | 0.38 (0.0) | 0.04 (0.0) | 611 | 3.9 | 3 | 0.02 | -6 | -0.04 | 15655 | 13.25 | 13.75 | 14.0 | 13.0 |
| 2020-06-05 | 17.76 (+0.09) | 0.38 (0.0) | 0.04 (+0.02) | 1545 | 11.66 | 0 | 0.0 | 200 | 1.51 | 13253 | 13.7 | 13.3 | 13.7 | 13.25 |
| 2020-05-29 | 17.67 (-0.03) | 0.38 (0.0) | 0.02 (+0.02) | -639 | -2.99 | 0 | 0.0 | 274 | 1.28 | 21402 | 13.2 | 13.15 | 13.9 | 12.9 |
| 2020-05-22 | 17.7 (+0.08) | 0.38 (0.0) | 0.0 (0.0) | 960 | 6.74 | 0 | 0.0 | 60 | 0.42 | 14246 | 13.15 | 13.1 | 13.55 | 13.05 |
| 2020-05-15 | 17.62 (-0.12) | 0.38 (0.0) | 0.0 (0.0) | -1982 | -13.53 | 0 | 0.0 | -70 | -0.48 | 14647 | 13.0 | 12.7 | 13.2 | 12.6 |
| 2020-05-08 | 17.74 (-0.13) | 0.38 (0.0) | 0.0 (0.0) | -2162 | -20.19 | 0 | 0.0 | -77 | -0.72 | 10709 | 12.65 | 12.65 | 12.7 | 12.35 |
| 2020-04-30 | 17.87 (+0.27) | 0.38 (0.0) | 0.0 (0.0) | 4832 | 37.16 | 55 | 0.42 | -83 | -0.64 | 13004 | 12.8 | 12.0 | 12.8 | 11.95 |
| 2020-04-24 | 17.6 (-0.08) | 0.38 (0.0) | 0.0 (-0.01) | -1258 | -14.39 | -32 | -0.37 | -146 | -1.67 | 8744 | 11.9 | 12.05 | 12.1 | 11.65 |
| 2020-04-17 | 17.68 (-0.06) | 0.38 (+0.02) | 0.01 (0.0) | -864 | -5.63 | 254 | 1.66 | 8 | 0.05 | 15334 | 12.0 | 11.9 | 12.25 | 11.8 |
| 2020-04-10 | 17.74 (+0.01) | 0.36 (0.0) | 0.01 (+0.01) | 519 | 3.66 | 37 | 0.26 | 51 | 0.36 | 14195 | 11.95 | 11.65 | 12.05 | 11.5 |
| 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 | |||
| 2020-04-01 | 17.73 (0.0) | 0.36 (+0.04) | 0.0 (0.0) | -28 | -0.46 | 0 | 0.0 | -22 | -0.36 | 6099 | 11.65 | 11.55 | 11.75 | 11.35 |
| 2020-03-27 | 17.73 (-0.2) | 0.32 (0.0) | 0.0 (-0.02) | -3053 | -8.98 | -35 | -0.1 | -290 | -0.85 | 33982 | 11.7 | 11.15 | 12.05 | 10.9 |
| 2020-03-20 | 17.93 (-0.33) | 0.32 (0.0) | 0.02 (-0.03) | -5812 | -22.48 | -96 | -0.37 | -568 | -2.2 | 25856 | 12.35 | 11.5 | 12.45 | 10.0 |
| 2020-03-13 | 18.26 (-0.13) | 0.32 (0.0) | 0.05 (-0.04) | -2904 | -10.44 | 24 | 0.09 | -652 | -2.34 | 27826 | 11.45 | 13.4 | 13.4 | 11.0 |
| 2020-03-06 | 18.39 (+0.04) | 0.32 (0.0) | 0.09 (-0.02) | 335 | 1.42 | 0 | 0.0 | -299 | -1.27 | 23611 | 13.5 | 13.6 | 13.95 | 13.45 |
| 2020-02-27 | 18.35 (+0.08) | 0.32 (0.0) | 0.11 (+0.04) | 1040 | 1.62 | 41 | 0.06 | 604 | 0.94 | 64175 | 13.9 | 13.65 | 14.7 | 13.6 |
| 2020-02-21 | 18.27 (+0.06) | 0.32 (0.0) | 0.07 (0.0) | 907 | 6.93 | 0 | 0.0 | 15 | 0.11 | 13088 | 13.65 | 13.35 | 13.8 | 13.25 |
| 2020-02-14 | 18.21 (-0.16) | 0.32 (0.0) | 0.07 (0.0) | -2819 | -12.59 | 0 | 0.0 | 9 | 0.04 | 22392 | 13.4 | 13.95 | 13.95 | 13.3 |
| 2020-02-07 | 18.37 (+0.12) | 0.32 (0.0) | 0.07 (-0.01) | 1989 | 5.95 | 35 | 0.1 | -114 | -0.34 | 33403 | 13.95 | 12.95 | 14.0 | 12.65 |
| 2020-01-31 | 18.25 (-0.22) | 0.32 (0.0) | 0.08 (0.0) | -3744 | -14.05 | 21 | 0.08 | -56 | -0.21 | 26649 | 13.1 | 12.85 | 14.2 | 12.75 |
| 2020-01-20 | 18.47 (-0.01) | 0.32 (+0.01) | 0.08 (0.0) | -174 | -9.8 | 144 | 8.11 | 0 | 0.0 | 1775 | 13.25 | 13.2 | 13.3 | 13.15 |
| 2020-01-17 | 18.48 (-0.03) | 0.31 (+0.01) | 0.08 (-0.01) | -500 | -11.13 | 145 | 3.23 | -156 | -3.47 | 4494 | 13.2 | 13.2 | 13.3 | 13.1 |
| 2020-01-10 | 18.51 (-0.04) | 0.3 (+0.01) | 0.09 (0.0) | -554 | -6.9 | 105 | 1.31 | -1 | -0.01 | 8028 | 13.2 | 13.45 | 13.45 | 13.0 |
| 2020-01-03 | 18.55 (+0.04) | 0.29 (0.0) | 0.09 (0.0) | 542 | 9.49 | 0 | 0.0 | -8 | -0.14 | 5709 | 13.55 | 12.6 | 13.65 | 12.55 |
| 2019-12-31 | 18.51 (0.0) | 0.29 (0.0) | 0.09 (0.0) | 377 | 13.78 | 0 | 0.0 | -65 | -2.38 | 2735 | 13.45 | 13.6 | 13.65 | 13.4 |
| 2019-12-27 | 18.51 (+0.08) | 0.29 (0.0) | 0.09 (-0.01) | 1495 | 12.98 | 36 | 0.31 | -70 | -0.61 | 11522 | 13.6 | 13.6 | 13.8 | 13.3 |
| 2019-12-20 | 18.43 (+0.01) | 0.29 (+0.29) | 0.1 (+0.02) | 156 | 0.66 | 4833 | 20.47 | 339 | 1.44 | 23608 | 13.5 | 13.1 | 14.0 | 13.1 |
| 2019-12-13 | 18.42 (+0.07) | 0.0 (0.0) | 0.08 (0.0) | 921 | 15.98 | -6 | -0.1 | 24 | 0.42 | 5765 | 13.1 | 12.9 | 13.2 | 12.9 |
| 2019-12-06 | 18.35 (+0.04) | 0.0 (0.0) | 0.08 (+0.01) | 788 | 12.96 | -13 | -0.21 | 10 | 0.16 | 6081 | 12.85 | 12.95 | 13.1 | 12.8 |
| 2019-11-29 | 18.31 (+0.26) | 0.0 (0.0) | 0.07 (0.0) | 4189 | 31.55 | 0 | 0.0 | 72 | 0.54 | 13277 | 12.95 | 12.85 | 13.3 | 12.85 |
| 2019-11-22 | 18.05 (+0.16) | 0.0 (0.0) | 0.07 (+0.01) | 2659 | 22.03 | 0 | 0.0 | 121 | 1.0 | 12071 | 12.75 | 12.55 | 12.85 | 12.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-15 | 17.89 (+0.04) | 0.0 (0.0) | 0.06 (+0.01) | 673 | 5.75 | -3 | -0.03 | 211 | 1.8 | 11696 | 12.55 | 12.1 | 12.65 | 11.8 |
| 2019-11-08 | 17.85 (+0.05) | 0.0 (0.0) | 0.05 (0.0) | 954 | 23.14 | 0 | 0.0 | 0 | 0.0 | 4123 | 12.1 | 11.95 | 12.15 | 11.95 |
| 2019-11-01 | 17.8 (+0.04) | 0.0 (0.0) | 0.05 (0.0) | 600 | 13.25 | 44 | 0.97 | 16 | 0.35 | 4529 | 11.95 | 12.1 | 12.2 | 11.9 |
| 2019-10-25 | 17.76 (+0.07) | 0.0 (0.0) | 0.05 (-0.01) | 1104 | 12.38 | -12 | -0.13 | -210 | -2.36 | 8917 | 12.05 | 11.75 | 12.15 | 11.65 |
| 2019-10-18 | 17.69 (-0.1) | 0.0 (0.0) | 0.06 (-0.01) | -1659 | -24.58 | -6 | -0.09 | -139 | -2.06 | 6749 | 11.7 | 11.65 | 11.75 | 11.55 |
| 2019-10-09 | 17.79 (-0.01) | 0.0 (0.0) | 0.07 (-0.01) | -57 | -3.99 | 0 | 0.0 | -225 | -15.75 | 1429 | 11.6 | 11.7 | 11.75 | 11.55 |
| 2019-10-04 | 17.8 (-0.02) | 0.0 (0.0) | 0.08 (-0.01) | -353 | -17.37 | 0 | 0.0 | -42 | -2.07 | 2032 | 11.6 | 11.65 | 11.7 | 11.5 |
| 2019-09-27 | 17.82 (-0.02) | 0.0 (0.0) | 0.09 (0.0) | -438 | -11.78 | 24 | 0.65 | -57 | -1.53 | 3719 | 11.65 | 11.8 | 11.9 | 11.6 |
| 2019-09-20 | 17.84 (+0.02) | 0.0 (0.0) | 0.09 (-0.01) | 369 | 7.47 | 8 | 0.16 | -127 | -2.57 | 4938 | 11.75 | 11.8 | 11.95 | 11.75 |
| 2019-09-12 | 17.82 (+0.03) | 0.0 (0.0) | 0.1 (-0.01) | 557 | 9.76 | 0 | 0.0 | -263 | -4.61 | 5706 | 11.7 | 11.7 | 12.0 | 11.65 |
| 2019-09-06 | 17.79 (+0.01) | 0.0 (0.0) | 0.11 (+0.01) | 150 | 6.31 | 0 | 0.0 | 159 | 6.69 | 2377 | 11.7 | 11.55 | 11.75 | 11.5 |
| 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 | 12.73 (-0.37) | 0.1 (-0.01) | 0.42 (0.0) | -5505 | -16.0 | -149 | -0.43 | 86 | 0.25 | 34402 | 30.6 | 30.0 | 31.15 | 29.15 |
| 2024-03-29 | 13.1 (-1.04) | 0.11 (-0.01) | 0.42 (0.0) | -8102 | -21.57 | -252 | -0.67 | -1 | -0.0 | 37557 | 30.0 | 30.1 | 31.5 | 29.55 |
| 2024-02-29 | 14.14 (-0.39) | 0.12 (-0.01) | 0.42 (+0.03) | -4120 | -25.65 | -166 | -1.03 | 407 | 2.53 | 16065 | 30.25 | 30.3 | 30.95 | 29.5 |
| 2024-01-31 | 14.53 (-0.45) | 0.13 (+0.13) | 0.39 (-0.03) | -7271 | -28.13 | 1764 | 6.83 | -466 | -1.8 | 25845 | 30.0 | 32.6 | 33.2 | 29.75 |
| 2023-12-29 | 14.98 (+3.69) | 0.0 (-4.09) | 0.42 (-0.08) | 78089 | 45.44 | -74093 | -43.12 | -1216 | -0.71 | 171834 | 32.6 | 31.8 | 35.55 | 31.55 |
| 2023-11-30 | 11.29 (-0.1) | 4.09 (0.0) | 0.5 (-0.02) | -3205 | -6.44 | 2 | 0.0 | -384 | -0.77 | 49773 | 31.8 | 29.8 | 32.1 | 28.8 |
| 2023-10-31 | 11.39 (-0.49) | 4.09 (-0.36) | 0.52 (+0.5) | -12592 | -21.4 | 1 | 0.0 | 8203 | 13.94 | 58839 | 29.8 | 32.95 | 33.6 | 29.0 |
| 2023-09-28 | 11.88 (+0.29) | 4.45 (+0.01) | 0.02 (+0.02) | 1226 | 3.24 | 294 | 0.78 | 118 | 0.31 | 37828 | 32.55 | 31.4 | 33.1 | 30.0 |
| 2023-08-31 | 11.59 (+0.23) | 4.44 (+0.01) | 0.0 (-0.02) | 2136 | 2.55 | 158 | 0.19 | -2626 | -3.14 | 83677 | 31.45 | 36.8 | 38.35 | 29.5 |
| 2023-07-31 | 11.36 (-0.21) | 4.43 (-0.02) | 0.02 (-0.29) | -334 | -0.16 | -1802 | -0.88 | -4766 | -2.32 | 205608 | 36.85 | 37.5 | 39.8 | 33.55 |
| 2023-06-30 | 11.57 (-2.7) | 4.45 (+4.32) | 0.31 (+0.05) | -52753 | -14.09 | 71805 | 19.19 | 715 | 0.19 | 374273 | 37.25 | 31.6 | 40.95 | 31.25 |
| 2023-05-31 | 14.27 (-1.09) | 0.13 (0.0) | 0.26 (+0.07) | 17686 | 11.65 | 48 | 0.03 | 1120 | 0.74 | 151817 | 31.7 | 30.9 | 33.95 | 30.0 |
| 2023-04-28 | 15.36 (+0.05) | 0.13 (+0.02) | 0.19 (+0.08) | -2436 | -1.31 | 343 | 0.18 | 1329 | 0.71 | 186183 | 30.8 | 26.55 | 33.0 | 26.5 |
| 2023-03-31 | 15.31 (-0.32) | 0.11 (+0.01) | 0.11 (-0.01) | -6689 | -13.56 | 293 | 0.59 | -85 | -0.17 | 49333 | 26.55 | 27.2 | 28.2 | 25.8 |
| 2023-02-24 | 15.63 (+0.1) | 0.1 (-0.01) | 0.12 (-0.01) | 2105 | 7.9 | -170 | -0.64 | -177 | -0.66 | 26635 | 27.15 | 25.95 | 27.15 | 25.5 |
| 2023-01-31 | 15.53 (+0.14) | 0.11 (+0.05) | 0.13 (0.0) | 2564 | 15.89 | 731 | 4.53 | -1 | -0.01 | 16131 | 25.8 | 24.35 | 25.85 | 24.2 |
| 2022-12-30 | 15.39 (-1.05) | 0.06 (0.0) | 0.13 (-0.07) | -16465 | -35.62 | 5 | 0.01 | -1065 | -2.3 | 46221 | 24.45 | 27.65 | 27.7 | 24.15 |
| 2022-11-30 | 16.44 (+0.68) | 0.06 (0.0) | 0.2 (-0.01) | 13399 | 20.83 | 12 | 0.02 | -171 | -0.27 | 64311 | 27.4 | 25.7 | 28.75 | 24.3 |
| 2022-10-31 | 15.76 (+0.41) | 0.06 (0.0) | 0.21 (+0.08) | 4703 | 11.72 | 70 | 0.17 | 1241 | 3.09 | 40132 | 25.55 | 23.45 | 27.0 | 22.7 |
| 2022-09-30 | 15.35 (+0.11) | 0.06 (0.0) | 0.13 (-0.04) | 708 | 3.12 | 76 | 0.33 | -700 | -3.08 | 22696 | 23.7 | 24.6 | 25.35 | 22.85 |
| 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 | |||
| 2022-08-31 | 15.24 (+0.09) | 0.06 (+0.01) | 0.17 (0.0) | 580 | 1.98 | 61 | 0.21 | 49 | 0.17 | 29222 | 24.75 | 24.15 | 26.0 | 22.9 |
| 2022-07-29 | 15.15 (-0.03) | 0.05 (+0.04) | 0.17 (+0.02) | 211 | 0.67 | 679 | 2.15 | 326 | 1.03 | 31564 | 24.1 | 25.5 | 25.55 | 21.85 |
| 2022-06-30 | 15.18 (-0.12) | 0.01 (+0.01) | 0.15 (+0.08) | -2122 | -7.57 | -9 | -0.03 | 1264 | 4.51 | 28049 | 25.45 | 28.25 | 28.55 | 25.35 |
| 2022-05-31 | 15.3 (-0.16) | 0.0 (-0.01) | 0.07 (+0.01) | -421 | -0.78 | -200 | -0.37 | 290 | 0.54 | 53844 | 28.75 | 31.4 | 34.3 | 26.0 |
| 2022-04-29 | 15.46 (-0.12) | 0.01 (0.0) | 0.06 (-0.01) | -1847 | -9.68 | 8 | 0.04 | -136 | -0.71 | 19088 | 31.25 | 34.2 | 34.25 | 30.85 |
| 2022-03-31 | 15.58 (-0.01) | 0.01 (+0.01) | 0.07 (-0.05) | -951 | -2.29 | 15 | 0.04 | -874 | -2.1 | 41575 | 34.2 | 33.7 | 34.3 | 31.8 |
| 2022-02-25 | 15.59 (+0.04) | 0.0 (0.0) | 0.12 (+0.02) | 1436 | 4.36 | 19 | 0.06 | 232 | 0.7 | 32957 | 33.6 | 32.85 | 35.5 | 32.85 |
| 2022-01-26 | 15.55 (-0.19) | 0.0 (-0.01) | 0.1 (-0.07) | -1754 | -4.7 | -525 | -1.41 | -1031 | -2.76 | 37347 | 32.85 | 35.65 | 35.7 | 32.65 |
| 2021-12-30 | 15.74 (-0.4) | 0.01 (-0.14) | 0.17 (+0.03) | -5781 | -5.01 | -2453 | -2.13 | 399 | 0.35 | 115284 | 35.55 | 34.4 | 37.2 | 33.35 |
| 2021-11-30 | 16.14 (-0.88) | 0.15 (+0.08) | 0.14 (+0.06) | -17538 | -13.23 | 1436 | 1.08 | 1019 | 0.77 | 132522 | 34.55 | 32.65 | 39.75 | 31.95 |
| 2021-10-29 | 17.02 (-0.46) | 0.07 (-0.11) | 0.08 (-0.05) | -4986 | -6.12 | -1817 | -2.23 | -858 | -1.05 | 81530 | 31.55 | 34.1 | 34.1 | 30.25 |
| 2021-09-30 | 17.48 (-0.97) | 0.18 (0.0) | 0.13 (-0.02) | -18141 | -11.1 | -226 | -0.14 | -347 | -0.21 | 163415 | 34.15 | 35.85 | 38.65 | 32.05 |
| 2021-08-31 | 18.45 (+0.69) | 0.18 (+0.02) | 0.15 (-0.05) | 10730 | 10.58 | 387 | 0.38 | -826 | -0.81 | 101439 | 35.85 | 39.75 | 40.15 | 33.45 |
| 2021-07-30 | 17.76 (+0.94) | 0.16 (-0.92) | 0.2 (-0.13) | 16041 | 4.94 | -15280 | -4.71 | -2111 | -0.65 | 324590 | 39.75 | 45.9 | 47.9 | 36.4 |
| 2021-06-30 | 16.82 (-1.49) | 1.08 (+0.22) | 0.33 (+0.2) | -26755 | -3.14 | 3717 | 0.44 | 3244 | 0.38 | 851165 | 45.7 | 38.4 | 51.8 | 38.1 |
| 2021-05-31 | 18.31 (+0.46) | 0.86 (+0.29) | 0.13 (-0.04) | 10283 | 3.7 | 4798 | 1.73 | -528 | -0.19 | 277838 | 38.25 | 38.0 | 39.45 | 28.8 |
| 2021-04-29 | 17.85 (-0.1) | 0.57 (+0.4) | 0.17 (+0.02) | -2007 | -0.57 | 6748 | 1.93 | 280 | 0.08 | 349294 | 38.0 | 31.5 | 40.4 | 30.85 |
| 2021-03-31 | 17.95 (+0.24) | 0.17 (+0.03) | 0.15 (+0.01) | 4603 | 2.29 | 1026 | 0.51 | 224 | 0.11 | 201094 | 31.5 | 27.75 | 31.95 | 27.0 |
| 2021-02-26 | 17.71 (-0.21) | 0.14 (-0.01) | 0.14 (+0.08) | -3424 | -4.98 | -86 | -0.13 | 1182 | 1.72 | 68788 | 27.25 | 23.4 | 27.9 | 23.4 |
| 2021-01-29 | 17.92 (+0.09) | 0.15 (+0.01) | 0.06 (+0.01) | 218 | 0.18 | 62 | 0.05 | 325 | 0.26 | 124451 | 23.4 | 29.45 | 29.75 | 23.2 |
| 2020-12-31 | 17.83 (+0.02) | 0.14 (-0.16) | 0.05 (0.0) | 1772 | 0.87 | -2632 | -1.3 | -17 | -0.01 | 202517 | 29.45 | 23.95 | 30.7 | 23.15 |
| 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 | |||
| 2020-11-30 | 17.81 (-0.32) | 0.3 (-0.01) | 0.05 (+0.03) | -6511 | -3.43 | -85 | -0.04 | 424 | 0.22 | 190093 | 23.8 | 19.6 | 24.8 | 19.55 |
| 2020-10-30 | 18.13 (-0.02) | 0.31 (+0.01) | 0.02 (+0.01) | -562 | -0.49 | 80 | 0.07 | -226 | -0.2 | 114840 | 19.4 | 17.15 | 20.55 | 17.15 |
| 2020-09-30 | 18.15 (+0.55) | 0.3 (0.0) | 0.01 (-0.09) | 9632 | 7.39 | -150 | -0.12 | -1493 | -1.15 | 130347 | 17.2 | 18.4 | 19.15 | 16.6 |
| 2020-08-31 | 17.6 (+0.01) | 0.3 (+0.01) | 0.1 (+0.09) | -1029 | -0.57 | 173 | 0.1 | 1645 | 0.91 | 181520 | 18.3 | 13.6 | 18.8 | 13.55 |
| 2020-07-31 | 17.59 (+0.1) | 0.29 (-0.01) | 0.01 (0.0) | 2686 | 2.69 | -225 | -0.23 | -317 | -0.32 | 99909 | 13.65 | 13.8 | 14.6 | 13.25 |
| 2020-06-30 | 17.49 (-0.18) | 0.3 (-0.08) | 0.01 (-0.01) | -3202 | -3.48 | -406 | -0.44 | -164 | -0.18 | 92025 | 13.8 | 13.3 | 14.45 | 12.55 |
| 2020-05-29 | 17.67 (-0.2) | 0.38 (0.0) | 0.02 (+0.02) | -3823 | -6.27 | 0 | 0.0 | 187 | 0.31 | 61005 | 13.2 | 12.65 | 13.9 | 12.35 |
| 2020-04-30 | 17.87 (+0.13) | 0.38 (+0.02) | 0.0 (0.0) | 3145 | 5.92 | 314 | 0.59 | -192 | -0.36 | 53099 | 12.8 | 11.6 | 12.8 | 11.5 |
| 2020-03-31 | 17.74 (-0.61) | 0.36 (+0.04) | 0.0 (-0.11) | -11378 | -9.85 | -107 | -0.09 | -1809 | -1.57 | 115556 | 11.55 | 13.6 | 13.95 | 10.0 |
| 2020-02-27 | 18.35 (+0.1) | 0.32 (0.0) | 0.11 (+0.03) | 1117 | 0.84 | 76 | 0.06 | 514 | 0.39 | 133059 | 13.9 | 12.95 | 14.7 | 12.65 |
| 2020-01-31 | 18.25 (-0.26) | 0.32 (+0.03) | 0.08 (-0.01) | -4430 | -9.49 | 415 | 0.89 | -221 | -0.47 | 46657 | 13.1 | 12.6 | 14.2 | 12.55 |
| 2019-12-31 | 18.51 (+0.2) | 0.29 (+0.29) | 0.09 (+0.02) | 3737 | 7.52 | 4850 | 9.76 | 238 | 0.48 | 49713 | 13.45 | 12.95 | 14.0 | 12.8 |
| 2019-11-29 | 18.31 (+0.52) | 0.0 (0.0) | 0.07 (+0.02) | 8517 | 20.5 | -3 | -0.01 | 404 | 0.97 | 41543 | 12.95 | 11.95 | 13.3 | 11.8 |
| 2019-10-31 | 17.79 (-0.03) | 0.0 (0.0) | 0.05 (-0.04) | -407 | -1.75 | 26 | 0.11 | -600 | -2.58 | 23283 | 11.95 | 11.65 | 12.2 | 11.5 |
| 2019-09-27 | 17.82 (+0.04) | 0.0 (0.0) | 0.09 (-0.01) | 638 | 3.81 | 32 | 0.19 | -288 | -1.72 | 16742 | 11.65 | 11.55 | 12.0 | 11.5 |
| 2019-08-30 | 17.78 (-0.27) | 0.0 (0.0) | 0.1 (-0.02) | -4771 | -26.23 | -16 | -0.09 | -198 | -1.09 | 18187 | 11.55 | 11.55 | 11.65 | 11.05 |
| 2019-07-31 | 18.05 (+0.03) | 0.0 (0.0) | 0.12 (-0.01) | 797 | 1.61 | 12 | 0.02 | -256 | -0.52 | 49578 | 11.6 | 11.95 | 12.6 | 11.5 |
| 2019-06-28 | 18.02 (+0.03) | 0.0 (0.0) | 0.13 (+0.02) | 539 | 3.3 | 72 | 0.44 | 378 | 2.31 | 16346 | 11.9 | 11.75 | 11.95 | 11.6 |
| 2019-05-31 | 17.99 () | 0.0 () | 0.11 () | 1214 | 0 | 48 | 0 | -79 | 0 | 0 | ||||
