- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 7.85 (+0.01) | 0.0 (0.0) | 0.14 (0.0) | 15 | 0.65 | 0 | 0.0 | 0 | 0.0 | 2316 | 23.55 | 24.0 | 24.0 | 23.25 |
| 2024-04-24 | 7.84 (+0.38) | 0.0 (0.0) | 0.14 (0.0) | 982 | 19.14 | 0 | 0.0 | 3 | 0.06 | 5131 | 24.0 | 23.9 | 24.6 | 23.6 |
| 2024-04-23 | 7.46 (-0.77) | 0.0 (0.0) | 0.14 (0.0) | -1929 | -16.81 | 0 | 0.0 | -5 | -0.04 | 11477 | 23.75 | 24.0 | 25.0 | 23.3 |
| 2024-04-22 | 8.23 (-0.15) | 0.0 (0.0) | 0.14 (+0.01) | -520 | -11.57 | 0 | 0.0 | 15 | 0.33 | 4496 | 23.3 | 24.3 | 24.5 | 23.1 |
| 2024-04-19 | 8.38 (+0.2) | 0.0 (0.0) | 0.13 (-0.01) | 995 | 16.92 | 0 | 0.0 | -3 | -0.05 | 5882 | 24.0 | 24.0 | 24.5 | 23.25 |
| 2024-04-18 | 8.18 (+0.17) | 0.0 (0.0) | 0.14 (0.0) | 326 | 2.88 | 0 | 0.0 | -1 | -0.01 | 11316 | 24.4 | 24.3 | 25.35 | 24.1 |
| 2024-04-17 | 8.01 (+0.09) | 0.0 (0.0) | 0.14 (0.0) | 179 | 2.25 | 0 | 0.0 | -5 | -0.06 | 7953 | 23.95 | 22.65 | 24.4 | 22.65 |
| 2024-04-16 | 7.92 (+0.49) | 0.0 (0.0) | 0.14 (0.0) | 842 | 21.71 | 0 | 0.0 | 1 | 0.03 | 3878 | 22.6 | 22.55 | 22.8 | 22.0 |
| 2024-04-15 | 7.43 (+0.14) | 0.0 (0.0) | 0.14 (+0.01) | 249 | 4.35 | 0 | 0.0 | 19 | 0.33 | 5719 | 22.9 | 23.4 | 23.6 | 22.7 |
| 2024-04-12 | 7.29 (-0.28) | 0.0 (0.0) | 0.13 (0.0) | -1027 | -3.31 | 0 | 0.0 | -1 | -0.0 | 31028 | 23.75 | 23.1 | 24.6 | 23.0 |
| 2024-04-11 | 7.57 (+0.03) | 0.0 (0.0) | 0.13 (-0.03) | 211 | 9.61 | 0 | 0.0 | -66 | -3.01 | 2196 | 22.4 | 22.85 | 22.85 | 22.2 |
| 2024-04-10 | 7.54 (+0.13) | 0.0 (0.0) | 0.16 (+0.03) | 417 | 15.74 | 0 | 0.0 | 65 | 2.45 | 2650 | 22.7 | 22.75 | 23.1 | 22.55 |
| 2024-04-09 | 7.41 (+0.12) | 0.0 (0.0) | 0.13 (0.0) | 329 | 11.89 | 0 | 0.0 | 0 | 0.0 | 2767 | 22.5 | 22.65 | 23.15 | 22.35 |
| 2024-04-08 | 7.29 (+0.28) | 0.0 (0.0) | 0.13 (0.0) | 771 | 32.14 | 0 | 0.0 | 0 | 0.0 | 2399 | 22.4 | 22.7 | 22.75 | 22.2 |
| 2024-04-03 | 7.01 (-0.09) | 0.0 (0.0) | 0.13 (0.0) | -331 | -4.05 | 0 | 0.0 | -5 | -0.06 | 8178 | 22.6 | 22.4 | 23.45 | 22.1 |
| 2024-04-02 | 7.1 (+0.05) | 0.0 (0.0) | 0.13 (+0.05) | 14 | 0.38 | 0 | 0.0 | 131 | 3.55 | 3693 | 22.3 | 22.2 | 22.75 | 21.8 |
| 2024-04-01 | 7.05 (+0.18) | 0.0 (0.0) | 0.08 (0.0) | 507 | 11.54 | 0 | 0.0 | -4 | -0.09 | 4395 | 22.2 | 22.45 | 23.1 | 22.2 |
| 2024-03-29 | 6.87 (-0.09) | 0.0 (0.0) | 0.08 (+0.04) | -206 | -1.45 | 0 | 0.0 | 103 | 0.73 | 14206 | 22.8 | 24.2 | 24.95 | 22.55 |
| 2024-03-28 | 6.96 (-0.09) | 0.0 (0.0) | 0.04 (0.0) | -365 | -2.05 | 0 | 0.0 | -4 | -0.02 | 17796 | 23.6 | 23.5 | 23.95 | 23.0 |
| 2024-03-27 | 7.05 (-0.56) | 0.0 (0.0) | 0.04 (-0.01) | -1635 | -6.73 | 0 | 0.0 | -8 | -0.03 | 24289 | 24.0 | 22.2 | 24.0 | 22.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-26 | 7.61 (+0.68) | 0.0 (0.0) | 0.05 (+0.01) | 1738 | 15.95 | 0 | 0.0 | 7 | 0.06 | 10896 | 21.85 | 22.2 | 22.45 | 21.4 |
| 2024-03-25 | 6.93 (0.0) | 0.0 (0.0) | 0.04 (-0.01) | -30 | -0.17 | 0 | 0.0 | -6 | -0.03 | 17158 | 22.2 | 20.35 | 22.2 | 20.35 |
| 2024-03-22 | 6.93 (+0.27) | 0.0 (0.0) | 0.05 (0.0) | 656 | 50.66 | 0 | 0.0 | 0 | 0.0 | 1295 | 20.2 | 20.05 | 20.4 | 19.95 |
| 2024-03-21 | 6.66 (0.0) | 0.0 (0.0) | 0.05 (0.0) | -20 | -0.96 | 0 | 0.0 | 1 | 0.05 | 2076 | 20.1 | 19.9 | 20.45 | 19.75 |
| 2024-03-20 | 6.66 (-0.29) | 0.0 (0.0) | 0.05 (0.0) | -839 | -11.67 | 0 | 0.0 | -20 | -0.28 | 7191 | 19.95 | 19.15 | 20.8 | 19.05 |
| 2024-03-19 | 6.95 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 27 | 4.98 | 0 | 0.0 | 0 | 0.0 | 542 | 19.05 | 19.0 | 19.35 | 19.0 |
| 2024-03-18 | 6.94 (-0.05) | 0.0 (0.0) | 0.05 (-0.02) | -23 | -5.57 | 0 | 0.0 | -46 | -11.14 | 413 | 19.0 | 19.1 | 19.35 | 18.95 |
| 2024-03-15 | 6.99 (-0.09) | 0.0 (0.0) | 0.07 (0.0) | -225 | -20.55 | 0 | 0.0 | 5 | 0.46 | 1095 | 19.0 | 19.35 | 19.4 | 19.0 |
| 2024-03-14 | 7.08 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -158 | -17.52 | 0 | 0.0 | -1 | -0.11 | 902 | 19.3 | 19.35 | 19.8 | 19.1 |
| 2024-03-13 | 7.12 (-0.06) | 0.0 (0.0) | 0.07 (0.0) | -197 | -12.5 | 0 | 0.0 | -1 | -0.06 | 1576 | 19.35 | 20.0 | 20.1 | 19.3 |
| 2024-03-12 | 7.18 (-0.13) | 0.0 (0.0) | 0.07 (-0.01) | -307 | -18.54 | 0 | 0.0 | -13 | -0.79 | 1656 | 20.05 | 19.65 | 20.35 | 19.55 |
| 2024-03-11 | 7.31 (0.0) | 0.0 (0.0) | 0.08 (+0.01) | 47 | 7.79 | 0 | 0.0 | 3 | 0.5 | 603 | 19.95 | 19.55 | 20.0 | 19.55 |
| 2024-03-08 | 7.31 (+0.06) | 0.0 (0.0) | 0.07 (0.0) | 97 | 4.38 | 0 | 0.0 | 13 | 0.59 | 2216 | 19.55 | 20.15 | 20.25 | 19.35 |
| 2024-03-07 | 7.25 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | 17 | 0.94 | 0 | 0.0 | 1 | 0.06 | 1804 | 20.1 | 20.5 | 20.55 | 20.0 |
| 2024-03-06 | 7.27 (+0.06) | 0.0 (0.0) | 0.07 (0.0) | 242 | 16.53 | 0 | 0.0 | 1 | 0.07 | 1464 | 20.35 | 20.4 | 20.75 | 20.2 |
| 2024-03-05 | 7.21 (+0.14) | 0.0 (0.0) | 0.07 (+0.01) | 329 | 15.09 | 0 | 0.0 | 17 | 0.78 | 2180 | 20.25 | 20.95 | 21.3 | 20.2 |
| 2024-03-04 | 7.07 (+0.17) | 0.0 (0.0) | 0.06 (-0.01) | 428 | 19.38 | 0 | 0.0 | -16 | -0.72 | 2208 | 20.85 | 20.7 | 21.8 | 20.65 |
| 2024-03-01 | 6.9 (-0.2) | 0.0 (0.0) | 0.07 (0.0) | -887 | -10.97 | 0 | 0.0 | 7 | 0.09 | 8084 | 21.1 | 21.0 | 22.5 | 20.9 |
| 2024-02-29 | 7.1 (-0.09) | 0.0 (0.0) | 0.07 (0.0) | -316 | -10.7 | 0 | 0.0 | 0 | 0.0 | 2952 | 20.9 | 20.75 | 21.1 | 20.5 |
| 2024-02-27 | 7.19 (-0.18) | 0.0 (0.0) | 0.07 (0.0) | -806 | -9.33 | 0 | 0.0 | 0 | 0.0 | 8642 | 20.6 | 22.15 | 22.15 | 20.4 |
| 2024-02-26 | 7.37 (+0.06) | 0.0 (0.0) | 0.07 (-0.04) | -67 | -0.23 | 0 | 0.0 | -112 | -0.38 | 29495 | 22.1 | 23.3 | 23.3 | 21.9 |
| 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 | |||
| 2024-02-23 | 7.31 (0.0) | 0.0 (0.0) | 0.11 (+0.04) | 13 | 0.22 | 0 | 0.0 | 105 | 1.75 | 5996 | 22.8 | 22.8 | 22.8 | 22.5 |
| 2024-02-22 | 7.31 (-0.19) | 0.0 (0.0) | 0.07 (0.0) | -574 | -6.39 | 0 | 0.0 | -5 | -0.06 | 8978 | 20.75 | 19.05 | 20.75 | 19.0 |
| 2024-02-21 | 7.5 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 99 | 16.34 | 0 | 0.0 | -3 | -0.5 | 606 | 18.9 | 18.75 | 19.0 | 18.6 |
| 2024-02-20 | 7.5 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -13 | -3.78 | 0 | 0.0 | 0 | 0.0 | 344 | 18.65 | 18.85 | 18.95 | 18.6 |
| 2024-02-19 | 7.52 (+0.12) | 0.0 (0.0) | 0.07 (0.0) | 408 | 56.35 | 0 | 0.0 | 3 | 0.41 | 724 | 18.8 | 18.7 | 18.95 | 18.7 |
| 2024-02-16 | 7.4 (+0.12) | 0.0 (0.0) | 0.07 (0.0) | 373 | 40.59 | 0 | 0.0 | 9 | 0.98 | 919 | 18.7 | 18.05 | 18.95 | 18.05 |
| 2024-02-15 | 7.28 (+0.1) | 0.0 (0.0) | 0.07 (0.0) | 275 | 58.64 | 0 | 0.0 | -2 | -0.43 | 469 | 18.05 | 18.1 | 18.35 | 17.95 |
| 2024-02-05 | 7.18 (-0.13) | 0.0 (0.0) | 0.07 (+0.01) | -8 | -2.95 | 0 | 0.0 | 11 | 4.06 | 271 | 18.05 | 18.2 | 18.35 | 18.0 |
| 2024-02-02 | 7.31 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 37 | 11.53 | 0 | 0.0 | 2 | 0.62 | 321 | 18.3 | 18.5 | 18.5 | 18.2 |
| 2024-02-01 | 7.3 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 74 | 44.31 | 0 | 0.0 | 1 | 0.6 | 167 | 18.45 | 18.4 | 18.6 | 18.4 |
| 2024-01-31 | 7.26 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 32 | 10.22 | 0 | 0.0 | 0 | 0.0 | 313 | 18.4 | 18.7 | 18.7 | 18.4 |
| 2024-01-30 | 7.25 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 86 | 16.54 | 0 | 0.0 | 1 | 0.19 | 520 | 18.55 | 18.65 | 19.0 | 18.5 |
| 2024-01-29 | 7.24 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | -5 | -0.62 | 805 | 18.65 | 18.4 | 19.0 | 18.25 |
| 2024-01-26 | 7.23 (-0.08) | 0.0 (0.0) | 0.06 (0.0) | -235 | -23.24 | 0 | 0.0 | -1 | -0.1 | 1011 | 18.35 | 18.7 | 18.9 | 18.3 |
| 2024-01-25 | 7.31 (-0.24) | 0.0 (0.0) | 0.06 (0.0) | -698 | -12.34 | 0 | 0.0 | 12 | 0.21 | 5658 | 19.0 | 18.1 | 19.2 | 17.85 |
| 2024-01-24 | 7.55 (+0.1) | 0.0 (0.0) | 0.06 (0.0) | 250 | 41.88 | 0 | 0.0 | 0 | 0.0 | 597 | 18.0 | 17.45 | 18.1 | 17.45 |
| 2024-01-23 | 7.45 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 84 | 22.34 | 0 | 0.0 | 0 | 0.0 | 376 | 17.5 | 17.4 | 17.6 | 17.35 |
| 2024-01-22 | 7.42 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 28 | 14.58 | 0 | 0.0 | 0 | 0.0 | 192 | 17.35 | 17.35 | 17.5 | 17.3 |
| 2024-01-19 | 7.41 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -107 | -30.23 | 0 | 0.0 | 4 | 1.13 | 354 | 17.3 | 17.25 | 17.65 | 17.25 |
| 2024-01-18 | 7.43 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -71 | -24.32 | 0 | 0.0 | 0 | 0.0 | 292 | 17.25 | 17.6 | 17.85 | 17.25 |
| 2024-01-17 | 7.45 (-0.06) | 0.0 (0.0) | 0.06 (0.0) | -177 | -16.31 | 0 | 0.0 | 3 | 0.28 | 1085 | 17.25 | 18.0 | 18.05 | 17.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-16 | 7.51 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | -273 | -45.27 | 0 | 0.0 | -3 | -0.5 | 603 | 18.05 | 18.3 | 18.4 | 18.05 |
| 2024-01-15 | 7.6 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -123 | -7.82 | 0 | 0.0 | 2 | 0.13 | 1572 | 18.45 | 18.0 | 19.0 | 17.8 |
| 2024-01-12 | 7.64 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 23 | 8.46 | 0 | 0.0 | 1 | 0.37 | 272 | 18.0 | 18.1 | 18.25 | 17.95 |
| 2024-01-11 | 7.63 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | -5 | -2.92 | 0 | 0.0 | -4 | -2.34 | 171 | 18.15 | 18.2 | 18.45 | 18.15 |
| 2024-01-10 | 7.62 (-0.18) | 0.0 (0.0) | 0.06 (0.0) | -151 | -47.34 | 0 | 0.0 | 4 | 1.25 | 319 | 18.2 | 18.4 | 18.5 | 18.2 |
| 2024-01-09 | 7.8 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -23 | -7.96 | 0 | 0.0 | 0 | 0.0 | 289 | 18.45 | 18.75 | 18.8 | 18.45 |
| 2024-01-08 | 7.84 (+0.07) | 0.0 (0.0) | 0.06 (0.0) | 156 | 57.78 | 0 | 0.0 | 0 | 0.0 | 270 | 18.75 | 18.7 | 18.95 | 18.65 |
| 2024-01-05 | 7.77 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 13 | 5.73 | 0 | 0.0 | 0 | 0.0 | 227 | 18.6 | 18.5 | 18.65 | 18.45 |
| 2024-01-04 | 7.77 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -15 | -4.16 | 0 | 0.0 | 1 | 0.28 | 361 | 18.6 | 18.5 | 18.85 | 18.45 |
| 2024-01-03 | 7.8 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -94 | -37.3 | 0 | 0.0 | -2 | -0.79 | 252 | 18.45 | 18.55 | 18.6 | 18.35 |
| 2024-01-02 | 7.82 (0.0) | 0.0 (0.0) | 0.06 (+0.02) | 62 | 30.1 | 0 | 0.0 | 36 | 17.48 | 206 | 18.65 | 18.65 | 18.85 | 18.6 |
| 2023-12-29 | 7.82 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -15 | -15.31 | 0 | 0.0 | 0 | 0.0 | 98 | 18.65 | 18.6 | 18.65 | 18.55 |
| 2023-12-28 | 7.82 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 4 | 1.97 | 0 | 0.0 | 2 | 0.99 | 203 | 18.75 | 18.9 | 18.9 | 18.5 |
| 2023-12-27 | 7.82 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 62 | 17.71 | 0 | 0.0 | -1 | -0.29 | 350 | 18.9 | 18.5 | 19.0 | 18.5 |
| 2023-12-26 | 7.79 (+0.02) | 0.0 (0.0) | 0.04 (-0.01) | 40 | 21.05 | 0 | 0.0 | -27 | -14.21 | 190 | 18.55 | 18.35 | 18.75 | 18.35 |
| 2023-12-25 | 7.77 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 24 | 11.27 | 0 | 0.0 | -4 | -1.88 | 213 | 18.35 | 18.5 | 18.65 | 18.35 |
| 2023-12-22 | 7.76 (0.0) | 0.0 (0.0) | 0.05 (0.0) | 19 | 17.12 | 0 | 0.0 | 0 | 0.0 | 111 | 18.5 | 18.6 | 18.7 | 18.45 |
| 2023-12-21 | 7.76 (+0.02) | 0.0 (0.0) | 0.05 (0.0) | 61 | 34.27 | 0 | 0.0 | 0 | 0.0 | 178 | 18.55 | 18.55 | 18.6 | 18.4 |
| 2023-12-20 | 7.74 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 28 | 26.92 | 0 | 0.0 | 0 | 0.0 | 104 | 18.7 | 18.6 | 18.75 | 18.6 |
| 2023-12-19 | 7.73 (+0.01) | 0.0 (0.0) | 0.05 (-0.01) | -7 | -2.82 | 0 | 0.0 | -1 | -0.4 | 248 | 18.6 | 18.7 | 18.7 | 18.4 |
| 2023-12-18 | 7.72 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -73 | -32.3 | 0 | 0.0 | 0 | 0.0 | 226 | 18.7 | 19.0 | 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 | |||
| 2023-12-15 | 7.74 (+0.07) | 0.0 (0.0) | 0.06 (0.0) | 160 | 54.79 | 0 | 0.0 | -1 | -0.34 | 292 | 19.0 | 18.9 | 19.0 | 18.8 |
| 2023-12-14 | 7.67 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | -61 | -18.54 | 0 | 0.0 | 5 | 1.52 | 329 | 18.95 | 19.35 | 19.35 | 18.9 |
| 2023-12-13 | 7.68 (-0.01) | 0.0 (0.0) | 0.05 (-0.01) | -42 | -6.15 | 0 | 0.0 | -9 | -1.32 | 683 | 19.25 | 19.3 | 19.5 | 18.95 |
| 2023-12-12 | 7.69 (+0.06) | 0.0 (0.0) | 0.06 (+0.01) | 144 | 28.02 | 0 | 0.0 | 7 | 1.36 | 514 | 19.1 | 18.9 | 19.15 | 18.5 |
| 2023-12-11 | 7.63 (+0.04) | 0.0 (0.0) | 0.05 (0.0) | 85 | 19.14 | 0 | 0.0 | 2 | 0.45 | 444 | 18.55 | 18.95 | 18.95 | 18.5 |
| 2023-12-08 | 7.59 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -66 | -22.45 | 0 | 0.0 | 1 | 0.34 | 294 | 18.95 | 19.15 | 19.3 | 18.95 |
| 2023-12-07 | 7.61 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 10 | 1.42 | 0 | 0.0 | -1 | -0.14 | 705 | 19.15 | 19.4 | 19.75 | 18.95 |
| 2023-12-06 | 7.6 (-0.15) | 0.0 (0.0) | 0.05 (0.0) | -422 | -24.66 | 0 | 0.0 | 1 | 0.06 | 1711 | 19.4 | 19.1 | 19.95 | 18.95 |
| 2023-12-05 | 7.75 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | 11 | 2.85 | 0 | 0.0 | 0 | 0.0 | 386 | 19.0 | 18.9 | 19.3 | 18.75 |
| 2023-12-04 | 7.77 (0.0) | 0.0 (0.0) | 0.05 (0.0) | 63 | 19.81 | 0 | 0.0 | 0 | 0.0 | 318 | 18.9 | 18.95 | 19.1 | 18.85 |
| 2023-12-01 | 7.77 (-0.08) | 0.0 (0.0) | 0.05 (0.0) | 44 | 15.44 | 0 | 0.0 | 0 | 0.0 | 285 | 18.95 | 18.95 | 19.0 | 18.8 |
| 2023-11-30 | 7.85 (+0.05) | 0.0 (0.0) | 0.05 (0.0) | 128 | 28.19 | 0 | 0.0 | 0 | 0.0 | 454 | 18.95 | 18.8 | 19.05 | 18.8 |
| 2023-11-29 | 7.8 (-0.02) | 0.0 (0.0) | 0.05 (+0.01) | -78 | -21.61 | 0 | 0.0 | 26 | 7.2 | 361 | 18.8 | 19.0 | 19.1 | 18.75 |
| 2023-11-28 | 7.82 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 53 | 4.11 | 0 | 0.0 | 0 | 0.0 | 1291 | 18.95 | 18.45 | 19.05 | 18.3 |
| 2023-11-27 | 7.79 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 134 | 26.64 | 0 | 0.0 | 0 | 0.0 | 503 | 18.4 | 18.2 | 18.45 | 18.2 |
| 2023-11-24 | 7.76 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 26 | 11.93 | 0 | 0.0 | -2 | -0.92 | 218 | 18.2 | 18.2 | 18.35 | 18.05 |
| 2023-11-23 | 7.75 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 85 | 31.48 | 0 | 0.0 | 0 | 0.0 | 270 | 18.1 | 18.05 | 18.2 | 18.0 |
| 2023-11-22 | 7.74 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 103 | 43.83 | 0 | 0.0 | 0 | 0.0 | 235 | 18.05 | 18.25 | 18.25 | 18.05 |
| 2023-11-21 | 7.7 (+0.06) | 0.0 (0.0) | 0.04 (0.0) | 166 | 40.59 | 0 | 0.0 | 0 | 0.0 | 409 | 18.2 | 18.25 | 18.35 | 18.0 |
| 2023-11-20 | 7.64 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -16 | -7.08 | 0 | 0.0 | 0 | 0.0 | 226 | 18.1 | 18.2 | 18.25 | 17.95 |
| 2023-11-17 | 7.66 (+0.04) | 0.0 (0.0) | 0.04 (-0.01) | 185 | 11.52 | 0 | 0.0 | -5 | -0.31 | 1606 | 18.0 | 18.0 | 18.75 | 17.9 |
| 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 | |||
| 2023-11-16 | 7.62 (+0.08) | 0.0 (0.0) | 0.05 (0.0) | 185 | 46.6 | 0 | 0.0 | 1 | 0.25 | 397 | 17.75 | 17.7 | 17.95 | 17.7 |
| 2023-11-15 | 7.54 (+0.06) | 0.0 (0.0) | 0.05 (0.0) | 169 | 44.01 | 0 | 0.0 | 1 | 0.26 | 384 | 17.6 | 17.45 | 17.75 | 17.3 |
| 2023-11-14 | 7.48 (+0.01) | 0.0 (0.0) | 0.05 (+0.01) | 24 | 13.33 | 0 | 0.0 | 4 | 2.22 | 180 | 17.35 | 17.4 | 17.45 | 17.3 |
| 2023-11-13 | 7.47 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 30 | 10.91 | 0 | 0.0 | -1 | -0.36 | 275 | 17.4 | 17.3 | 17.4 | 17.15 |
| 2023-11-10 | 7.46 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -69 | -24.47 | 0 | 0.0 | 0 | 0.0 | 282 | 17.35 | 17.6 | 17.6 | 17.25 |
| 2023-11-09 | 7.48 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 11 | 6.4 | 0 | 0.0 | -1 | -0.58 | 172 | 17.6 | 17.65 | 17.8 | 17.55 |
| 2023-11-08 | 7.48 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 31 | 13.9 | 0 | 0.0 | 1 | 0.45 | 223 | 17.6 | 17.6 | 17.85 | 17.4 |
| 2023-11-07 | 7.48 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 26 | 10.66 | 0 | 0.0 | -1 | -0.41 | 244 | 17.65 | 17.55 | 17.85 | 17.55 |
| 2023-11-06 | 7.47 (+0.07) | 0.0 (0.0) | 0.04 (0.0) | 192 | 38.1 | 0 | 0.0 | 1 | 0.2 | 504 | 17.7 | 17.25 | 17.8 | 17.2 |
| 2023-11-03 | 7.4 (-0.02) | 0.0 (-0.05) | 0.04 (0.0) | 26 | 8.52 | -136 | -44.59 | 0 | 0.0 | 305 | 17.2 | 17.4 | 17.55 | 17.15 |
| 2023-11-02 | 7.42 (+0.06) | 0.05 (-0.06) | 0.04 (0.0) | 142 | 47.81 | -139 | -46.8 | 0 | 0.0 | 297 | 17.35 | 17.45 | 17.65 | 17.35 |
| 2023-11-01 | 7.36 (+0.03) | 0.11 (0.0) | 0.04 (0.0) | 76 | 26.67 | 0 | 0.0 | 0 | 0.0 | 285 | 17.25 | 17.4 | 17.4 | 17.15 |
| 2023-10-31 | 7.33 (-0.05) | 0.11 (0.0) | 0.04 (0.0) | -123 | -35.34 | 0 | 0.0 | 0 | 0.0 | 348 | 17.25 | 17.65 | 17.7 | 17.25 |
| 2023-10-30 | 7.38 (0.0) | 0.11 (0.0) | 0.04 (0.0) | -20 | -7.72 | 0 | 0.0 | 1 | 0.39 | 259 | 17.5 | 17.5 | 17.7 | 17.45 |
| 2023-10-27 | 7.38 (-0.04) | 0.11 (0.0) | 0.04 (0.0) | -200 | -32.05 | 0 | 0.0 | -1 | -0.16 | 624 | 17.6 | 18.2 | 18.2 | 17.6 |
| 2023-10-26 | 7.42 (-0.1) | 0.11 (0.0) | 0.04 (0.0) | -306 | -15.68 | 0 | 0.0 | 4 | 0.21 | 1951 | 18.0 | 18.0 | 18.7 | 17.65 |
| 2023-10-25 | 7.52 (-0.02) | 0.11 (0.0) | 0.04 (0.0) | -59 | -22.35 | 0 | 0.0 | 0 | 0.0 | 264 | 17.75 | 17.8 | 18.0 | 17.7 |
| 2023-10-24 | 7.54 (+0.1) | 0.11 (0.0) | 0.04 (0.0) | 236 | 23.6 | 0 | 0.0 | -1 | -0.1 | 1000 | 17.85 | 17.6 | 18.15 | 17.6 |
| 2023-10-23 | 7.44 (+0.03) | 0.11 (0.0) | 0.04 (0.0) | 49 | 12.25 | 0 | 0.0 | 2 | 0.5 | 400 | 17.5 | 17.25 | 17.95 | 17.25 |
| 2023-10-20 | 7.41 (-0.02) | 0.11 (0.0) | 0.04 (0.0) | -74 | -13.81 | 0 | 0.0 | 0 | 0.0 | 536 | 17.4 | 17.3 | 17.65 | 17.05 |
| 2023-10-19 | 7.43 (-0.06) | 0.11 (0.0) | 0.04 (0.0) | -188 | -74.9 | 0 | 0.0 | 0 | 0.0 | 251 | 17.3 | 17.45 | 17.45 | 17.2 |
| 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 | |||
| 2023-10-18 | 7.49 (-0.03) | 0.11 (0.0) | 0.04 (0.0) | -117 | -23.83 | 0 | 0.0 | -5 | -1.02 | 491 | 17.45 | 17.3 | 17.55 | 17.05 |
| 2023-10-17 | 7.52 (-0.08) | 0.11 (0.0) | 0.04 (0.0) | -193 | -44.37 | 0 | 0.0 | 0 | 0.0 | 435 | 17.25 | 18.0 | 18.0 | 17.25 |
| 2023-10-16 | 7.6 (-0.05) | 0.11 (0.0) | 0.04 (0.0) | -188 | -20.11 | 0 | 0.0 | 2 | 0.21 | 935 | 17.5 | 18.3 | 18.35 | 17.5 |
| 2023-10-13 | 7.65 (+0.08) | 0.11 (0.0) | 0.04 (-0.01) | 111 | 6.42 | 0 | 0.0 | -9 | -0.52 | 1728 | 18.15 | 17.25 | 18.5 | 17.25 |
| 2023-10-12 | 7.57 (-0.01) | 0.11 (0.0) | 0.05 (0.0) | -11 | -1.62 | 0 | 0.0 | -8 | -1.18 | 679 | 17.4 | 17.3 | 17.8 | 17.1 |
| 2023-10-11 | 7.58 (-0.05) | 0.11 (0.0) | 0.05 (0.0) | -126 | -40.78 | 0 | 0.0 | 5 | 1.62 | 309 | 17.1 | 17.5 | 17.5 | 17.1 |
| 2023-10-06 | 7.63 (+0.03) | 0.11 (0.0) | 0.05 (0.0) | 55 | 9.95 | 0 | 0.0 | -1 | -0.18 | 553 | 17.5 | 17.25 | 17.8 | 17.2 |
| 2023-10-05 | 7.6 (0.0) | 0.11 (0.0) | 0.05 (0.0) | 1 | 0.33 | 0 | 0.0 | 1 | 0.33 | 301 | 17.1 | 17.3 | 17.35 | 17.0 |
| 2023-10-04 | 7.6 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | -82 | -48.81 | 0 | 0.0 | 0 | 0.0 | 168 | 17.2 | 17.4 | 17.4 | 17.1 |
| 2023-10-03 | 7.62 (-0.03) | 0.11 (0.0) | 0.05 (0.0) | -69 | -18.75 | 0 | 0.0 | 2 | 0.54 | 368 | 17.4 | 17.45 | 17.65 | 17.25 |
| 2023-10-02 | 7.65 (+0.06) | 0.11 (0.0) | 0.05 (0.0) | 126 | 25.66 | 0 | 0.0 | 4 | 0.81 | 491 | 17.5 | 17.1 | 17.6 | 17.05 |
| 2023-09-28 | 7.59 (+0.01) | 0.11 (0.0) | 0.05 (0.0) | 45 | 34.62 | 0 | 0.0 | -4 | -3.08 | 130 | 17.05 | 17.0 | 17.2 | 17.0 |
| 2023-09-27 | 7.58 (-0.01) | 0.11 (0.0) | 0.05 (0.0) | -38 | -30.16 | 0 | 0.0 | 0 | 0.0 | 126 | 17.0 | 17.05 | 17.2 | 17.0 |
| 2023-09-26 | 7.59 (-0.04) | 0.11 (0.0) | 0.05 (0.0) | -32 | -21.77 | 0 | 0.0 | -5 | -3.4 | 147 | 17.05 | 17.35 | 17.35 | 17.05 |
| 2023-09-25 | 7.63 (+0.02) | 0.11 (0.0) | 0.05 (0.0) | 68 | 54.84 | 0 | 0.0 | 0 | 0.0 | 124 | 17.2 | 17.2 | 17.4 | 17.2 |
| 2023-09-22 | 7.61 (-0.03) | 0.11 (0.0) | 0.05 (0.0) | -22 | -12.72 | 0 | 0.0 | -1 | -0.58 | 173 | 17.1 | 17.2 | 17.3 | 16.95 |
| 2023-09-21 | 7.64 (-0.13) | 0.11 (0.0) | 0.05 (0.0) | -69 | -16.63 | 0 | 0.0 | -4 | -0.96 | 415 | 17.1 | 17.4 | 17.55 | 17.1 |
| 2023-09-20 | 7.77 (-0.05) | 0.11 (0.0) | 0.05 (0.0) | -124 | -44.13 | 0 | 0.0 | 0 | 0.0 | 281 | 17.4 | 17.4 | 17.65 | 17.3 |
| 2023-09-19 | 7.82 (-0.05) | 0.11 (0.0) | 0.05 (0.0) | -112 | -31.46 | 0 | 0.0 | -4 | -1.12 | 356 | 17.4 | 17.35 | 17.7 | 17.35 |
| 2023-09-18 | 7.87 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | -29 | -13.49 | 0 | 0.0 | -2 | -0.93 | 215 | 17.35 | 17.35 | 17.55 | 17.2 |
| 2023-09-15 | 7.89 (-0.09) | 0.11 (0.0) | 0.05 (0.0) | -236 | -50.64 | 0 | 0.0 | 16 | 3.43 | 466 | 17.3 | 17.7 | 17.7 | 17.2 |
| 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 | |||
| 2023-09-14 | 7.98 (+0.01) | 0.11 (0.0) | 0.05 (0.0) | 53 | 15.45 | 0 | 0.0 | -2 | -0.58 | 343 | 17.65 | 17.4 | 17.75 | 17.4 |
| 2023-09-13 | 7.97 (0.0) | 0.11 (0.0) | 0.05 (0.0) | 2 | 0.93 | 0 | 0.0 | 0 | 0.0 | 214 | 17.45 | 17.3 | 17.5 | 17.3 |
| 2023-09-12 | 7.97 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | -51 | -10.62 | 0 | 0.0 | 6 | 1.25 | 480 | 17.3 | 17.25 | 17.65 | 17.25 |
| 2023-09-11 | 7.99 (-0.01) | 0.11 (0.0) | 0.05 (0.0) | 28 | 8.19 | 0 | 0.0 | -2 | -0.58 | 342 | 17.15 | 17.2 | 17.4 | 17.1 |
| 2023-09-08 | 8.0 (-0.01) | 0.11 (0.0) | 0.05 (0.0) | 11 | 6.71 | 0 | 0.0 | -2 | -1.22 | 164 | 17.1 | 17.2 | 17.25 | 17.0 |
| 2023-09-07 | 8.01 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | -50 | -16.5 | 0 | 0.0 | -2 | -0.66 | 303 | 17.2 | 17.3 | 17.45 | 17.1 |
| 2023-09-06 | 8.03 (-0.08) | 0.11 (0.0) | 0.05 (0.0) | -151 | -42.06 | 0 | 0.0 | 0 | 0.0 | 359 | 17.35 | 17.6 | 17.65 | 17.3 |
| 2023-09-05 | 8.11 (-0.01) | 0.11 (0.0) | 0.05 (0.0) | -16 | -5.11 | 0 | 0.0 | 1 | 0.32 | 313 | 17.6 | 17.5 | 17.65 | 17.4 |
| 2023-09-04 | 8.12 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | -4 | -1.02 | 0 | 0.0 | 0 | 0.0 | 391 | 17.5 | 17.5 | 17.55 | 17.2 |
| 2023-09-01 | 8.14 (0.0) | 0.11 (0.0) | 0.05 (0.0) | 6 | 1.04 | 0 | 0.0 | 0 | 0.0 | 578 | 17.45 | 17.35 | 17.6 | 17.3 |
| 2023-08-31 | 8.14 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | -64 | -17.11 | 0 | 0.0 | -1 | -0.27 | 374 | 17.35 | 17.2 | 17.5 | 17.2 |
| 2023-08-30 | 8.16 (+0.04) | 0.11 (0.0) | 0.05 (0.0) | 120 | 42.4 | 0 | 0.0 | -1 | -0.35 | 283 | 17.05 | 16.9 | 17.1 | 16.9 |
| 2023-08-29 | 8.12 (+0.03) | 0.11 (0.0) | 0.05 (0.0) | 60 | 23.17 | 0 | 0.0 | 1 | 0.39 | 259 | 16.9 | 16.8 | 17.1 | 16.8 |
| 2023-08-28 | 8.09 (-0.08) | 0.11 (0.0) | 0.05 (0.0) | -210 | -25.42 | 0 | 0.0 | 0 | 0.0 | 826 | 16.75 | 17.15 | 17.15 | 16.7 |
| 2023-08-25 | 8.17 (+0.03) | 0.11 (0.0) | 0.05 (0.0) | 78 | 20.69 | 0 | 0.0 | 0 | 0.0 | 377 | 17.15 | 16.9 | 17.35 | 16.9 |
| 2023-08-24 | 8.14 (-0.04) | 0.11 (0.0) | 0.05 (0.0) | -66 | -19.41 | 0 | 0.0 | 0 | 0.0 | 340 | 17.0 | 17.15 | 17.35 | 17.0 |
| 2023-08-23 | 8.18 (+0.02) | 0.11 (0.0) | 0.05 (0.0) | 24 | 5.15 | 0 | 0.0 | -2 | -0.43 | 466 | 17.05 | 16.95 | 17.35 | 16.95 |
| 2023-08-22 | 8.16 (-0.01) | 0.11 (0.0) | 0.05 (0.0) | -13 | -2.43 | 0 | 0.0 | 0 | 0.0 | 534 | 16.95 | 17.2 | 17.35 | 16.9 |
| 2023-08-21 | 8.17 (+0.04) | 0.11 (0.0) | 0.05 (0.0) | 78 | 23.85 | 0 | 0.0 | 2 | 0.61 | 327 | 17.15 | 17.55 | 17.55 | 17.1 |
| 2023-08-18 | 8.13 (-0.09) | 0.11 (0.0) | 0.05 (0.0) | -245 | -30.51 | 0 | 0.0 | -1 | -0.12 | 803 | 17.45 | 17.85 | 17.95 | 17.35 |
| 2023-08-17 | 8.22 (-0.16) | 0.11 (0.0) | 0.05 (0.0) | -375 | -43.0 | 0 | 0.0 | -1 | -0.11 | 872 | 17.6 | 17.15 | 17.65 | 16.9 |
| 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 | |||
| 2023-08-16 | 8.38 (0.0) | 0.11 (0.0) | 0.05 (0.0) | 4 | 0.93 | 0 | 0.0 | -2 | -0.46 | 432 | 17.25 | 17.4 | 17.45 | 16.95 |
| 2023-08-15 | 8.38 (+0.07) | 0.11 (0.0) | 0.05 (0.0) | 152 | 19.0 | 0 | 0.0 | 0 | 0.0 | 800 | 17.45 | 17.55 | 17.75 | 17.35 |
| 2023-08-14 | 8.31 (+0.06) | 0.11 (0.0) | 0.05 (-0.01) | 142 | 16.71 | 0 | 0.0 | -29 | -3.41 | 850 | 17.5 | 18.4 | 18.4 | 17.5 |
| 2023-08-11 | 8.25 (+0.06) | 0.11 (0.0) | 0.06 (-0.01) | 130 | 9.74 | 2 | 0.15 | -18 | -1.35 | 1335 | 18.15 | 18.65 | 18.75 | 18.15 |
| 2023-08-10 | 8.19 (+0.08) | 0.11 (0.0) | 0.07 (0.0) | 179 | 14.31 | 0 | 0.0 | 0 | 0.0 | 1251 | 18.9 | 19.25 | 19.4 | 18.6 |
| 2023-08-09 | 8.11 (+0.02) | 0.11 (0.0) | 0.07 (-0.01) | 6 | 0.73 | 0 | 0.0 | -19 | -2.31 | 821 | 19.35 | 19.75 | 19.95 | 19.3 |
| 2023-08-08 | 8.09 (-0.04) | 0.11 (0.0) | 0.08 (0.0) | -124 | -22.84 | 0 | 0.0 | -9 | -1.66 | 543 | 19.8 | 20.2 | 20.25 | 19.8 |
| 2023-08-07 | 8.13 (+0.07) | 0.11 (0.0) | 0.08 (0.0) | 162 | 28.37 | 3 | 0.53 | -12 | -2.1 | 571 | 20.15 | 20.2 | 20.3 | 19.9 |
| 2023-08-04 | 8.06 (+0.11) | 0.11 (0.0) | 0.08 (-0.01) | 244 | 42.43 | 0 | 0.0 | -4 | -0.7 | 575 | 20.35 | 20.0 | 20.45 | 19.85 |
| 2023-08-02 | 7.95 (-0.09) | 0.11 (0.0) | 0.09 (0.0) | -258 | -21.22 | 0 | 0.0 | 0 | 0.0 | 1216 | 20.0 | 20.45 | 20.45 | 19.95 |
| 2023-08-01 | 8.04 (+0.03) | 0.11 (0.0) | 0.09 (+0.01) | 63 | 7.45 | 0 | 0.0 | 2 | 0.24 | 846 | 20.5 | 20.45 | 20.55 | 20.1 |
| 2023-07-31 | 8.01 (+0.17) | 0.11 (0.0) | 0.08 (-0.01) | 241 | 13.69 | -2 | -0.11 | -5 | -0.28 | 1761 | 20.4 | 20.85 | 20.85 | 20.2 |
| 2023-07-28 | 7.84 (-0.2) | 0.11 (0.0) | 0.09 (0.0) | -506 | -26.51 | 0 | 0.0 | 0 | 0.0 | 1909 | 20.75 | 21.55 | 21.55 | 20.65 |
| 2023-07-27 | 8.04 (-0.05) | 0.11 (0.0) | 0.09 (+0.01) | -212 | -8.12 | 0 | 0.0 | 6 | 0.23 | 2612 | 21.35 | 21.35 | 21.8 | 21.15 |
| 2023-07-26 | 8.09 (+0.24) | 0.11 (0.0) | 0.08 (0.0) | 529 | 16.52 | -3 | -0.09 | 16 | 0.5 | 3202 | 21.15 | 21.1 | 21.45 | 20.85 |
| 2023-07-25 | 7.85 (+0.22) | 0.11 (0.0) | 0.08 (0.0) | 431 | 19.8 | -2 | -0.09 | 7 | 0.32 | 2177 | 20.85 | 20.8 | 21.25 | 20.6 |
| 2023-07-24 | 7.63 (-0.21) | 0.11 (0.0) | 0.08 (0.0) | -546 | -20.27 | -2 | -0.07 | 0 | 0.0 | 2694 | 20.7 | 21.1 | 21.25 | 20.7 |
| 2023-07-21 | 7.84 (-0.2) | 0.11 (0.0) | 0.08 (+0.01) | -467 | -19.38 | -2 | -0.08 | 10 | 0.41 | 2410 | 20.95 | 20.4 | 20.95 | 20.1 |
| 2023-07-20 | 8.04 (0.0) | 0.11 (0.0) | 0.07 (-0.01) | 139 | 13.37 | -1 | -0.1 | -20 | -1.92 | 1040 | 20.3 | 20.05 | 20.5 | 20.05 |
| 2023-07-19 | 8.04 (-0.01) | 0.11 (0.0) | 0.08 (0.0) | 52 | 2.74 | 0 | 0.0 | -11 | -0.58 | 1897 | 20.0 | 20.45 | 20.55 | 19.9 |
| 2023-07-18 | 8.05 (+0.26) | 0.11 (0.0) | 0.08 (0.0) | 636 | 22.26 | 0 | 0.0 | 2 | 0.07 | 2857 | 20.2 | 20.95 | 21.15 | 20.1 |
| 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 | |||
| 2023-07-17 | 7.79 (+0.2) | 0.11 (0.0) | 0.08 (-0.01) | 396 | 16.9 | 0 | 0.0 | -33 | -1.41 | 2343 | 20.85 | 21.25 | 21.25 | 20.3 |
| 2023-07-14 | 7.59 (+0.06) | 0.11 (0.0) | 0.09 (0.0) | 5 | 0.19 | 4 | 0.15 | 2 | 0.07 | 2674 | 20.95 | 21.1 | 21.45 | 20.85 |
| 2023-07-13 | 7.53 (+0.02) | 0.11 (0.0) | 0.09 (-0.01) | -23 | -0.52 | 0 | 0.0 | -11 | -0.25 | 4448 | 21.2 | 21.8 | 22.35 | 21.0 |
| 2023-07-12 | 7.51 (+0.19) | 0.11 (0.0) | 0.1 (-0.02) | 301 | 6.05 | 5 | 0.1 | -63 | -1.27 | 4974 | 21.65 | 21.5 | 21.9 | 20.9 |
| 2023-07-11 | 7.32 (-0.54) | 0.11 (0.0) | 0.12 (0.0) | -1988 | -9.99 | 0 | 0.0 | 6 | 0.03 | 19897 | 21.35 | 24.8 | 24.8 | 20.8 |
| 2023-07-10 | 7.86 (+0.06) | 0.11 (0.0) | 0.12 (0.0) | 121 | 2.07 | 0 | 0.0 | 0 | 0.0 | 5845 | 22.95 | 21.9 | 22.95 | 21.9 |
| 2023-07-07 | 7.8 (+0.17) | 0.11 (+0.03) | 0.12 (0.0) | 373 | 4.82 | 79 | 1.02 | -6 | -0.08 | 7744 | 20.9 | 20.2 | 21.05 | 19.6 |
| 2023-07-06 | 7.63 (+0.13) | 0.08 (+0.03) | 0.12 (0.0) | 374 | 13.22 | 77 | 2.72 | -2 | -0.07 | 2828 | 19.85 | 20.1 | 20.6 | 19.85 |
| 2023-07-05 | 7.5 (+0.15) | 0.05 (+0.03) | 0.12 (-0.06) | 493 | 11.81 | 58 | 1.39 | -140 | -3.35 | 4176 | 20.05 | 20.0 | 20.4 | 19.85 |
| 2023-07-04 | 7.35 (-0.14) | 0.02 (+0.02) | 0.18 (+0.05) | -253 | -9.35 | 59 | 2.18 | 138 | 5.1 | 2705 | 19.8 | 19.55 | 20.3 | 19.5 |
| 2023-07-03 | 7.49 (+0.2) | 0.0 (0.0) | 0.13 (+0.01) | 478 | 19.27 | 0 | 0.0 | 12 | 0.48 | 2481 | 19.5 | 19.5 | 19.6 | 19.05 |
| 2023-06-30 | 7.29 (-0.02) | 0.0 (0.0) | 0.12 (+0.01) | -46 | -1.35 | 0 | 0.0 | 16 | 0.47 | 3418 | 19.3 | 20.0 | 20.05 | 19.2 |
| 2023-06-29 | 7.31 (-0.08) | 0.0 (0.0) | 0.11 (0.0) | -265 | -1.51 | 0 | 0.0 | 4 | 0.02 | 17578 | 19.6 | 21.2 | 21.35 | 19.55 |
| 2023-06-28 | 7.39 (+0.03) | 0.0 (0.0) | 0.11 (0.0) | 49 | 1.14 | 0 | 0.0 | -2 | -0.05 | 4289 | 19.45 | 18.3 | 19.45 | 18.3 |
| 2023-06-27 | 7.36 (-0.01) | 0.0 (0.0) | 0.11 (0.0) | -16 | -1.61 | 0 | 0.0 | 14 | 1.41 | 993 | 17.7 | 18.25 | 18.25 | 17.65 |
| 2023-06-26 | 7.37 (-0.07) | 0.0 (0.0) | 0.11 (0.0) | -182 | -9.61 | 0 | 0.0 | -2 | -0.11 | 1894 | 18.25 | 18.45 | 19.1 | 18.1 |
| 2023-06-21 | 7.44 (+0.02) | 0.0 (0.0) | 0.11 (0.0) | 38 | 4.35 | 0 | 0.0 | 0 | 0.0 | 874 | 18.25 | 18.4 | 18.4 | 18.15 |
| 2023-06-20 | 7.42 (-0.1) | 0.0 (0.0) | 0.11 (-0.01) | -192 | -8.16 | 0 | 0.0 | -29 | -1.23 | 2354 | 18.5 | 18.25 | 19.2 | 18.25 |
| 2023-06-19 | 7.52 (+0.16) | 0.0 (0.0) | 0.12 (-0.01) | 294 | 6.89 | 0 | 0.0 | -28 | -0.66 | 4268 | 18.05 | 18.85 | 18.85 | 17.8 |
| 2023-06-16 | 7.36 (-0.2) | 0.0 (0.0) | 0.13 (0.0) | -532 | -3.74 | 0 | 0.0 | -2 | -0.01 | 14217 | 19.2 | 19.3 | 19.95 | 19.0 |
| 2023-06-15 | 7.56 (+0.02) | 0.0 (0.0) | 0.13 (-0.01) | 70 | 1.34 | 0 | 0.0 | -14 | -0.27 | 5223 | 18.15 | 16.8 | 18.15 | 16.65 |
| 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 | |||
| 2023-06-14 | 7.54 (+0.03) | 0.0 (0.0) | 0.14 (0.0) | 55 | 10.24 | 0 | 0.0 | 0 | 0.0 | 537 | 16.5 | 16.4 | 16.9 | 16.4 |
| 2023-06-13 | 7.51 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -25 | -22.12 | 0 | 0.0 | -13 | -11.5 | 113 | 16.4 | 16.5 | 16.5 | 16.3 |
| 2023-06-12 | 7.52 (-0.01) | 0.0 (0.0) | 0.14 (-0.01) | -20 | -4.29 | 0 | 0.0 | -10 | -2.15 | 466 | 16.25 | 16.55 | 16.6 | 16.15 |
| 2023-06-09 | 7.53 (0.0) | 0.0 (0.0) | 0.15 (+0.01) | -5 | -2.91 | 0 | 0.0 | 12 | 6.98 | 172 | 16.6 | 16.6 | 16.75 | 16.6 |
| 2023-06-08 | 7.53 (-0.01) | 0.0 (0.0) | 0.14 (+0.01) | -9 | -4.52 | 0 | 0.0 | 31 | 15.58 | 199 | 16.55 | 16.65 | 16.8 | 16.55 |
| 2023-06-07 | 7.54 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 2 | 1.9 | 0 | 0.0 | 0 | 0.0 | 105 | 16.65 | 16.65 | 16.7 | 16.65 |
| 2023-06-06 | 7.53 (0.0) | 0.0 (0.0) | 0.13 (0.0) | 12 | 8.39 | 0 | 0.0 | 0 | 0.0 | 143 | 16.65 | 16.8 | 16.8 | 16.65 |
| 2023-06-05 | 7.53 (-0.01) | 0.0 (0.0) | 0.13 (+0.01) | -23 | -14.29 | 0 | 0.0 | 23 | 14.29 | 161 | 16.7 | 16.75 | 16.8 | 16.7 |
| 2023-06-02 | 7.54 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -28 | -10.89 | 0 | 0.0 | 0 | 0.0 | 257 | 16.75 | 16.7 | 16.85 | 16.55 |
| 2023-06-01 | 7.55 (-0.01) | 0.0 (0.0) | 0.12 (+0.03) | -21 | -10.19 | 0 | 0.0 | 65 | 31.55 | 206 | 16.7 | 16.55 | 16.8 | 16.55 |
| 2023-05-31 | 7.56 (0.0) | 0.0 (0.0) | 0.09 (0.0) | -6 | -5.66 | 0 | 0.0 | 0 | 0.0 | 106 | 16.55 | 16.7 | 16.7 | 16.5 |
| 2023-05-30 | 7.56 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 48 | 22.02 | 0 | 0.0 | 0 | 0.0 | 218 | 16.55 | 16.55 | 16.65 | 16.4 |
| 2023-05-29 | 7.54 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 24 | 12.57 | 0 | 0.0 | 0 | 0.0 | 191 | 16.4 | 16.55 | 16.55 | 16.4 |
| 2023-05-26 | 7.53 (-0.04) | 0.0 (0.0) | 0.09 (0.0) | -89 | -44.06 | 0 | 0.0 | 0 | 0.0 | 202 | 16.4 | 16.7 | 16.7 | 16.4 |
| 2023-05-25 | 7.57 (-0.01) | 0.0 (0.0) | 0.09 (-0.01) | -32 | -25.6 | 0 | 0.0 | -2 | -1.6 | 125 | 16.7 | 16.95 | 16.95 | 16.7 |
| 2023-05-24 | 7.58 (+0.03) | 0.0 (0.0) | 0.1 (0.0) | 45 | 20.0 | 0 | 0.0 | 0 | 0.0 | 225 | 16.95 | 16.8 | 17.0 | 16.75 |
| 2023-05-23 | 7.55 (+0.01) | 0.0 (0.0) | 0.1 (0.0) | 13 | 10.92 | 0 | 0.0 | 0 | 0.0 | 119 | 16.75 | 16.6 | 16.8 | 16.6 |
| 2023-05-22 | 7.54 (-0.02) | 0.0 (0.0) | 0.1 (0.0) | -34 | -19.32 | 0 | 0.0 | 0 | 0.0 | 176 | 16.6 | 16.45 | 16.7 | 16.45 |
| 2023-05-19 | 7.56 (0.0) | 0.0 (0.0) | 0.1 (0.0) | -7 | -5.04 | 0 | 0.0 | -1 | -0.72 | 139 | 16.45 | 16.55 | 16.6 | 16.35 |
| 2023-05-18 | 7.56 (-0.01) | 0.0 (0.0) | 0.1 (+0.01) | -13 | -8.12 | 0 | 0.0 | 24 | 15.0 | 160 | 16.5 | 16.5 | 16.55 | 16.4 |
| 2023-05-17 | 7.57 (-0.02) | 0.0 (0.0) | 0.09 (+0.02) | -43 | -21.29 | 0 | 0.0 | 43 | 21.29 | 202 | 16.5 | 16.35 | 16.7 | 16.3 |
| 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 | |||
| 2023-05-16 | 7.59 (+0.04) | 0.0 (0.0) | 0.07 (0.0) | 98 | 51.58 | 0 | 0.0 | 0 | 0.0 | 190 | 16.35 | 16.3 | 16.4 | 16.2 |
| 2023-05-15 | 7.55 (-0.03) | 0.0 (0.0) | 0.07 (-0.06) | -83 | -16.87 | 0 | 0.0 | -149 | -30.28 | 492 | 16.2 | 16.25 | 16.35 | 16.1 |
| 2023-05-12 | 7.58 (-0.02) | 0.0 (0.0) | 0.13 (0.0) | -9 | -5.14 | 0 | 0.0 | -4 | -2.29 | 175 | 16.65 | 16.5 | 16.65 | 16.35 |
| 2023-05-11 | 7.6 (-0.04) | 0.0 (0.0) | 0.13 (0.0) | -101 | -21.77 | 0 | 0.0 | 4 | 0.86 | 464 | 16.5 | 17.05 | 17.05 | 16.45 |
| 2023-05-10 | 7.64 (-0.01) | 0.0 (0.0) | 0.13 (0.0) | -21 | -18.92 | 0 | 0.0 | 4 | 3.6 | 111 | 17.05 | 17.0 | 17.1 | 17.0 |
| 2023-05-09 | 7.65 (+0.03) | 0.0 (0.0) | 0.13 (+0.01) | 65 | 21.89 | 0 | 0.0 | 7 | 2.36 | 297 | 17.0 | 17.2 | 17.3 | 16.9 |
| 2023-05-08 | 7.62 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -6 | -2.38 | 0 | 0.0 | 1 | 0.4 | 252 | 17.2 | 17.45 | 17.45 | 17.15 |
| 2023-05-05 | 7.62 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -13 | -6.77 | 0 | 0.0 | 0 | 0.0 | 192 | 17.35 | 17.4 | 17.55 | 17.25 |
| 2023-05-04 | 7.63 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -22 | -10.78 | 0 | 0.0 | 0 | 0.0 | 204 | 17.55 | 17.5 | 17.65 | 17.4 |
| 2023-05-03 | 7.63 (+0.08) | 0.0 (0.0) | 0.12 (0.0) | 221 | 47.42 | 0 | 0.0 | -1 | -0.21 | 466 | 17.5 | 17.5 | 17.65 | 17.25 |
| 2023-05-02 | 7.55 (-0.07) | 0.0 (0.0) | 0.12 (0.0) | -219 | -47.4 | 0 | 0.0 | 1 | 0.22 | 462 | 17.5 | 17.35 | 17.75 | 17.25 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 7.85 (-0.53) | 0.0 (0.0) | 0.14 (+0.01) | -1452 | -6.2 | 0 | 0.0 | 13 | 0.06 | 23421 | 23.55 | 24.3 | 25.0 | 23.1 |
| 2024-04-19 | 8.38 (+1.09) | 0.0 (0.0) | 0.13 (0.0) | 2591 | 7.46 | 0 | 0.0 | 11 | 0.03 | 34750 | 24.0 | 23.4 | 25.35 | 22.0 |
| 2024-04-12 | 7.29 (+0.28) | 0.0 (0.0) | 0.13 (0.0) | 701 | 1.71 | 0 | 0.0 | -2 | -0.0 | 41041 | 23.75 | 22.7 | 24.6 | 22.2 |
| 2024-04-03 | 7.01 (+0.14) | 0.0 (0.0) | 0.13 (+0.05) | 190 | 1.17 | 0 | 0.0 | 122 | 0.75 | 16267 | 22.6 | 22.45 | 23.45 | 21.8 |
| 2024-03-29 | 6.87 (-0.06) | 0.0 (0.0) | 0.08 (+0.03) | -498 | -0.59 | 0 | 0.0 | 92 | 0.11 | 84348 | 22.8 | 20.35 | 24.95 | 20.35 |
| 2024-03-22 | 6.93 (-0.06) | 0.0 (0.0) | 0.05 (-0.02) | -199 | -1.73 | 0 | 0.0 | -65 | -0.56 | 11518 | 20.2 | 19.1 | 20.8 | 18.95 |
| 2024-03-15 | 6.99 (-0.32) | 0.0 (0.0) | 0.07 (0.0) | -840 | -14.4 | 0 | 0.0 | -7 | -0.12 | 5834 | 19.0 | 19.55 | 20.35 | 19.0 |
| 2024-03-08 | 7.31 (+0.41) | 0.0 (0.0) | 0.07 (0.0) | 1113 | 11.27 | 0 | 0.0 | 16 | 0.16 | 9875 | 19.55 | 20.7 | 21.8 | 19.35 |
| 2024-03-01 | 6.9 (-0.41) | 0.0 (0.0) | 0.07 (-0.04) | -2076 | -4.22 | 0 | 0.0 | -105 | -0.21 | 49174 | 21.1 | 23.3 | 23.3 | 20.4 |
| 2024-02-23 | 7.31 (-0.09) | 0.0 (0.0) | 0.11 (+0.04) | -67 | -0.4 | 0 | 0.0 | 100 | 0.6 | 16651 | 22.8 | 18.7 | 22.8 | 18.6 |
| 2024-02-16 | 7.4 (+0.22) | 0.0 (0.0) | 0.07 (0.0) | 648 | 46.65 | 0 | 0.0 | 7 | 0.5 | 1389 | 18.7 | 18.1 | 18.95 | 17.95 |
| 2024-02-05 | 7.18 (-0.13) | 0.0 (0.0) | 0.07 (+0.01) | -8 | -2.95 | 0 | 0.0 | 11 | 4.06 | 271 | 18.05 | 18.2 | 18.35 | 18.0 |
| 2024-02-02 | 7.31 (+0.08) | 0.0 (0.0) | 0.06 (0.0) | 229 | 10.76 | 0 | 0.0 | -1 | -0.05 | 2128 | 18.3 | 18.4 | 19.0 | 18.2 |
| 2024-01-26 | 7.23 (-0.18) | 0.0 (0.0) | 0.06 (0.0) | -571 | -7.29 | 0 | 0.0 | 11 | 0.14 | 7836 | 18.35 | 17.35 | 19.2 | 17.3 |
| 2024-01-19 | 7.41 (-0.23) | 0.0 (0.0) | 0.06 (0.0) | -751 | -19.22 | 0 | 0.0 | 6 | 0.15 | 3908 | 17.3 | 18.0 | 19.0 | 17.25 |
| 2024-01-12 | 7.64 (-0.13) | 0.0 (0.0) | 0.06 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.08 | 1324 | 18.0 | 18.7 | 18.95 | 17.95 |
| 2024-01-05 | 7.77 (-0.05) | 0.0 (0.0) | 0.06 (+0.02) | -34 | -3.24 | 0 | 0.0 | 35 | 3.34 | 1048 | 18.6 | 18.65 | 18.85 | 18.35 |
| 2023-12-29 | 7.82 (+0.06) | 0.0 (0.0) | 0.04 (-0.01) | 115 | 10.9 | 0 | 0.0 | -30 | -2.84 | 1055 | 18.65 | 18.5 | 19.0 | 18.35 |
| 2023-12-22 | 7.76 (+0.02) | 0.0 (0.0) | 0.05 (-0.01) | 28 | 3.22 | 0 | 0.0 | -1 | -0.12 | 869 | 18.5 | 19.0 | 19.0 | 18.4 |
| 2023-12-15 | 7.74 (+0.15) | 0.0 (0.0) | 0.06 (+0.01) | 286 | 12.63 | 0 | 0.0 | 4 | 0.18 | 2265 | 19.0 | 18.95 | 19.5 | 18.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 7.59 (-0.18) | 0.0 (0.0) | 0.05 (0.0) | -404 | -11.82 | 0 | 0.0 | 1 | 0.03 | 3417 | 18.95 | 18.95 | 19.95 | 18.75 |
| 2023-12-01 | 7.77 (+0.01) | 0.0 (0.0) | 0.05 (+0.01) | 281 | 9.7 | 0 | 0.0 | 26 | 0.9 | 2897 | 18.95 | 18.2 | 19.1 | 18.2 |
| 2023-11-24 | 7.76 (+0.1) | 0.0 (0.0) | 0.04 (0.0) | 364 | 26.76 | 0 | 0.0 | -2 | -0.15 | 1360 | 18.2 | 18.2 | 18.35 | 17.95 |
| 2023-11-17 | 7.66 (+0.2) | 0.0 (0.0) | 0.04 (0.0) | 593 | 20.85 | 0 | 0.0 | 0 | 0.0 | 2844 | 18.0 | 17.3 | 18.75 | 17.15 |
| 2023-11-10 | 7.46 (+0.06) | 0.0 (0.0) | 0.04 (0.0) | 191 | 13.38 | 0 | 0.0 | 0 | 0.0 | 1427 | 17.35 | 17.25 | 17.85 | 17.2 |
| 2023-11-03 | 7.4 (+0.02) | 0.0 (-0.11) | 0.04 (0.0) | 101 | 6.75 | -275 | -18.38 | 1 | 0.07 | 1496 | 17.2 | 17.5 | 17.7 | 17.15 |
| 2023-10-27 | 7.38 (-0.03) | 0.11 (0.0) | 0.04 (0.0) | -280 | -6.6 | 0 | 0.0 | 4 | 0.09 | 4240 | 17.6 | 17.25 | 18.7 | 17.25 |
| 2023-10-20 | 7.41 (-0.24) | 0.11 (0.0) | 0.04 (0.0) | -760 | -28.69 | 0 | 0.0 | -3 | -0.11 | 2649 | 17.4 | 18.3 | 18.35 | 17.05 |
| 2023-10-13 | 7.65 (+0.02) | 0.11 (0.0) | 0.04 (-0.01) | -26 | -0.96 | 0 | 0.0 | -12 | -0.44 | 2717 | 18.15 | 17.5 | 18.5 | 17.1 |
| 2023-10-06 | 7.63 (+0.04) | 0.11 (0.0) | 0.05 (0.0) | 31 | 1.65 | 0 | 0.0 | 6 | 0.32 | 1884 | 17.5 | 17.1 | 17.8 | 17.0 |
| 2023-09-28 | 7.59 (-0.02) | 0.11 (0.0) | 0.05 (0.0) | 43 | 8.13 | 0 | 0.0 | -9 | -1.7 | 529 | 17.05 | 17.2 | 17.4 | 17.0 |
| 2023-09-22 | 7.61 (-0.28) | 0.11 (0.0) | 0.05 (0.0) | -356 | -24.69 | 0 | 0.0 | -11 | -0.76 | 1442 | 17.1 | 17.35 | 17.7 | 16.95 |
| 2023-09-15 | 7.89 (-0.11) | 0.11 (0.0) | 0.05 (0.0) | -204 | -11.04 | 0 | 0.0 | 18 | 0.97 | 1848 | 17.3 | 17.2 | 17.75 | 17.1 |
| 2023-09-08 | 8.0 (-0.14) | 0.11 (0.0) | 0.05 (0.0) | -210 | -13.71 | 0 | 0.0 | -3 | -0.2 | 1532 | 17.1 | 17.5 | 17.65 | 17.0 |
| 2023-09-01 | 8.14 (-0.03) | 0.11 (0.0) | 0.05 (0.0) | -88 | -3.79 | 0 | 0.0 | -1 | -0.04 | 2322 | 17.45 | 17.15 | 17.6 | 16.7 |
| 2023-08-25 | 8.17 (+0.04) | 0.11 (0.0) | 0.05 (0.0) | 101 | 4.94 | 0 | 0.0 | 0 | 0.0 | 2046 | 17.15 | 17.55 | 17.55 | 16.9 |
| 2023-08-18 | 8.13 (-0.12) | 0.11 (0.0) | 0.05 (-0.01) | -322 | -8.56 | 0 | 0.0 | -33 | -0.88 | 3760 | 17.45 | 18.4 | 18.4 | 16.9 |
| 2023-08-11 | 8.25 (+0.19) | 0.11 (0.0) | 0.06 (-0.02) | 353 | 7.81 | 5 | 0.11 | -58 | -1.28 | 4522 | 18.15 | 20.2 | 20.3 | 18.15 |
| 2023-08-04 | 8.06 (+0.22) | 0.11 (0.0) | 0.08 (-0.01) | 290 | 6.59 | -2 | -0.05 | -7 | -0.16 | 4400 | 20.35 | 20.85 | 20.85 | 19.85 |
| 2023-07-28 | 7.84 (0.0) | 0.11 (0.0) | 0.09 (+0.01) | -304 | -2.41 | -7 | -0.06 | 29 | 0.23 | 12595 | 20.75 | 21.1 | 21.8 | 20.6 |
| 2023-07-21 | 7.84 (+0.25) | 0.11 (0.0) | 0.08 (-0.01) | 756 | 7.17 | -3 | -0.03 | -52 | -0.49 | 10548 | 20.95 | 21.25 | 21.25 | 19.9 |
| 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 | |||
| 2023-07-14 | 7.59 (-0.21) | 0.11 (0.0) | 0.09 (-0.03) | -1584 | -4.19 | 9 | 0.02 | -66 | -0.17 | 37840 | 20.95 | 21.9 | 24.8 | 20.8 |
| 2023-07-07 | 7.8 (+0.51) | 0.11 (+0.11) | 0.12 (0.0) | 1465 | 7.35 | 273 | 1.37 | 2 | 0.01 | 19936 | 20.9 | 19.5 | 21.05 | 19.05 |
| 2023-06-30 | 7.29 (-0.15) | 0.0 (0.0) | 0.12 (+0.01) | -460 | -1.63 | 0 | 0.0 | 30 | 0.11 | 28174 | 19.3 | 18.45 | 21.35 | 17.65 |
| 2023-06-21 | 7.44 (+0.08) | 0.0 (0.0) | 0.11 (-0.02) | 140 | 1.87 | 0 | 0.0 | -57 | -0.76 | 7497 | 18.25 | 18.85 | 19.2 | 17.8 |
| 2023-06-16 | 7.36 (-0.17) | 0.0 (0.0) | 0.13 (-0.02) | -452 | -2.2 | 0 | 0.0 | -39 | -0.19 | 20558 | 19.2 | 16.55 | 19.95 | 16.15 |
| 2023-06-09 | 7.53 (-0.01) | 0.0 (0.0) | 0.15 (+0.03) | -23 | -2.94 | 0 | 0.0 | 66 | 8.45 | 781 | 16.6 | 16.75 | 16.8 | 16.55 |
| 2023-06-02 | 7.54 (+0.01) | 0.0 (0.0) | 0.12 (+0.03) | 17 | 1.73 | 0 | 0.0 | 65 | 6.63 | 980 | 16.75 | 16.55 | 16.85 | 16.4 |
| 2023-05-26 | 7.53 (-0.03) | 0.0 (0.0) | 0.09 (-0.01) | -97 | -11.43 | 0 | 0.0 | -2 | -0.24 | 849 | 16.4 | 16.45 | 17.0 | 16.4 |
| 2023-05-19 | 7.56 (-0.02) | 0.0 (0.0) | 0.1 (-0.03) | -48 | -4.05 | 0 | 0.0 | -83 | -7.01 | 1184 | 16.45 | 16.25 | 16.7 | 16.1 |
| 2023-05-12 | 7.58 (-0.04) | 0.0 (0.0) | 0.13 (+0.01) | -72 | -5.53 | 0 | 0.0 | 12 | 0.92 | 1301 | 16.65 | 17.45 | 17.45 | 16.35 |
| 2023-05-05 | 7.62 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -33 | -2.49 | 0 | 0.0 | 0 | 0.0 | 1326 | 17.35 | 17.35 | 17.75 | 17.25 |
| 2023-04-28 | 7.62 (-0.04) | 0.0 (0.0) | 0.12 (0.0) | -98 | -6.38 | 0 | 0.0 | 3 | 0.2 | 1536 | 17.25 | 17.1 | 17.7 | 16.75 |
| 2023-04-21 | 7.66 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -89 | -2.07 | 0 | 0.0 | 10 | 0.23 | 4304 | 17.2 | 18.65 | 18.7 | 17.15 |
| 2023-04-14 | 7.66 (+0.34) | 0.0 (0.0) | 0.12 (0.0) | 888 | 16.51 | 0 | 0.0 | -5 | -0.09 | 5378 | 18.4 | 17.3 | 18.45 | 17.05 |
| 2023-04-07 | 7.32 (+0.14) | 0.0 (0.0) | 0.12 (0.0) | 350 | 32.35 | 0 | 0.0 | -1 | -0.09 | 1082 | 17.25 | 17.0 | 17.3 | 16.9 |
| 2023-03-31 | 7.18 (+0.12) | 0.0 (0.0) | 0.12 (0.0) | 293 | 25.77 | 0 | 0.0 | 0 | 0.0 | 1137 | 16.9 | 16.9 | 17.0 | 16.65 |
| 2023-03-24 | 7.06 (-0.02) | 0.0 (0.0) | 0.12 (+0.04) | -23 | -1.35 | 0 | 0.0 | 106 | 6.21 | 1707 | 16.95 | 16.85 | 17.25 | 16.85 |
| 2023-03-17 | 7.08 (+0.07) | 0.0 (0.0) | 0.08 (-0.01) | 184 | 9.8 | 0 | 0.0 | -33 | -1.76 | 1878 | 16.85 | 16.85 | 17.0 | 16.3 |
| 2023-03-10 | 7.01 (+0.04) | 0.0 (0.0) | 0.09 (-0.01) | 91 | 2.83 | 0 | 0.0 | -13 | -0.4 | 3211 | 16.65 | 16.9 | 17.45 | 16.5 |
| 2023-03-03 | 6.97 (+0.02) | 0.0 (0.0) | 0.1 (+0.02) | 35 | 1.62 | 0 | 0.0 | 47 | 2.17 | 2163 | 16.8 | 16.65 | 17.1 | 16.6 |
| 2023-02-24 | 6.95 (-0.05) | 0.0 (0.0) | 0.08 (+0.01) | -209 | -1.56 | 0 | 0.0 | 15 | 0.11 | 13420 | 16.65 | 16.5 | 17.75 | 16.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 7.0 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 49 | 1.24 | 0 | 0.0 | -1 | -0.03 | 3957 | 16.15 | 14.65 | 16.15 | 14.5 |
| 2023-02-10 | 6.99 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -26 | -4.47 | 0 | 0.0 | -1 | -0.17 | 582 | 14.55 | 14.45 | 14.8 | 14.3 |
| 2023-02-03 | 7.0 (+0.02) | 0.0 (0.0) | 0.07 (+0.01) | 59 | 12.55 | 0 | 0.0 | 23 | 4.89 | 470 | 14.5 | 14.1 | 14.5 | 14.05 |
| 2023-01-17 | 6.98 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 7 | 3.32 | 0 | 0.0 | 6 | 2.84 | 211 | 14.05 | 14.1 | 14.2 | 14.0 |
| 2023-01-13 | 6.98 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | 3 | 0.61 | 0 | 0.0 | 17 | 3.43 | 495 | 14.1 | 14.0 | 14.1 | 13.9 |
| 2023-01-06 | 7.0 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -15 | -11.11 | 0 | 0.0 | 0 | 0.0 | 135 | 14.0 | 13.85 | 14.15 | 13.8 |
| 2022-12-30 | 7.0 (-0.06) | 0.0 (0.0) | 0.06 (0.0) | 41 | 10.54 | 0 | 0.0 | 0 | 0.0 | 389 | 13.95 | 14.4 | 14.4 | 13.8 |
| 2022-12-23 | 7.06 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -7 | -1.52 | 0 | 0.0 | -4 | -0.87 | 461 | 14.4 | 14.5 | 14.65 | 14.2 |
| 2022-12-16 | 7.07 (-0.06) | 0.0 (0.0) | 0.06 (+0.01) | -49 | -13.24 | 0 | 0.0 | 7 | 1.89 | 370 | 14.65 | 14.6 | 14.8 | 14.4 |
| 2022-12-09 | 7.13 (+0.02) | 0.0 (0.0) | 0.05 (0.0) | -46 | -11.53 | 0 | 0.0 | 2 | 0.5 | 399 | 14.6 | 14.6 | 14.7 | 14.5 |
| 2022-12-02 | 7.11 (+0.09) | 0.0 (0.0) | 0.05 (-0.01) | 131 | 16.9 | 0 | 0.0 | -6 | -0.77 | 775 | 14.6 | 13.9 | 14.75 | 13.85 |
| 2022-11-25 | 7.02 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 78 | 22.1 | 0 | 0.0 | -3 | -0.85 | 353 | 13.95 | 14.1 | 14.1 | 13.65 |
| 2022-11-18 | 6.99 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 74 | 12.8 | 0 | 0.0 | -12 | -2.08 | 578 | 14.0 | 13.85 | 14.25 | 13.8 |
| 2022-11-11 | 6.96 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 18 | 3.13 | 0 | 0.0 | 0 | 0.0 | 575 | 13.8 | 13.5 | 13.95 | 13.45 |
| 2022-11-04 | 6.96 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | 3 | 1.29 | 0 | 0.0 | 5 | 2.16 | 232 | 13.45 | 13.35 | 13.55 | 13.25 |
| 2022-10-28 | 6.97 (+0.01) | 0.0 (0.0) | 0.06 (+0.02) | 3 | 1.49 | 0 | 0.0 | 51 | 25.37 | 201 | 13.35 | 13.45 | 13.6 | 13.3 |
| 2022-10-21 | 6.96 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -61 | -14.35 | 0 | 0.0 | 11 | 2.59 | 425 | 13.3 | 13.3 | 13.65 | 13.05 |
| 2022-10-14 | 6.98 (-0.06) | 0.0 (0.0) | 0.04 (+0.01) | -174 | -23.29 | 0 | 0.0 | 4 | 0.54 | 747 | 13.4 | 13.9 | 14.05 | 13.1 |
| 2022-10-07 | 7.04 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 52 | 15.76 | 0 | 0.0 | 0 | 0.0 | 330 | 13.95 | 13.85 | 14.15 | 13.85 |
| 2022-09-30 | 7.02 (+0.04) | 0.0 (0.0) | 0.03 (-0.01) | 111 | 12.39 | 0 | 0.0 | -12 | -1.34 | 896 | 13.9 | 14.2 | 14.2 | 13.7 |
| 2022-09-23 | 6.98 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -29 | -7.75 | 0 | 0.0 | -12 | -3.21 | 374 | 14.25 | 14.5 | 14.75 | 14.2 |
| 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 | |||
| 2022-09-16 | 6.99 (+0.09) | 0.0 (0.0) | 0.04 (-0.01) | 56 | 11.05 | 0 | 0.0 | -10 | -1.97 | 507 | 14.55 | 14.35 | 14.7 | 14.3 |
| 2022-09-08 | 6.9 (-0.02) | 0.0 (0.0) | 0.05 (0.0) | -51 | -12.06 | 0 | 0.0 | -16 | -3.78 | 423 | 14.2 | 14.5 | 14.65 | 14.15 |
| 2022-09-02 | 6.92 (-0.01) | 0.0 (0.0) | 0.05 (-0.02) | -27 | -3.77 | 0 | 0.0 | -36 | -5.02 | 717 | 14.5 | 14.15 | 14.75 | 14.05 |
| 2022-08-26 | 6.93 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -12 | -3.0 | 0 | 0.0 | -1 | -0.25 | 400 | 14.3 | 14.2 | 14.4 | 14.15 |
| 2022-08-19 | 6.94 (+0.05) | 0.0 (0.0) | 0.07 (0.0) | 128 | 22.57 | 0 | 0.0 | 1 | 0.18 | 567 | 14.35 | 13.9 | 14.45 | 13.9 |
| 2022-08-12 | 6.89 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 52 | 10.24 | 0 | 0.0 | -7 | -1.38 | 508 | 13.9 | 13.6 | 14.15 | 13.6 |
| 2022-08-05 | 6.88 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -191 | -31.83 | 0 | 0.0 | -10 | -1.67 | 600 | 13.6 | 13.7 | 13.8 | 13.5 |
| 2022-07-29 | 6.92 (-0.02) | 0.0 (0.0) | 0.07 (-0.01) | -30 | -5.18 | 0 | 0.0 | -10 | -1.73 | 579 | 13.9 | 13.9 | 14.1 | 13.7 |
| 2022-07-22 | 6.94 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | -12 | -2.67 | 0 | 0.0 | -7 | -1.56 | 450 | 13.9 | 13.7 | 14.1 | 13.6 |
| 2022-07-15 | 6.93 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 3 | 0.39 | 0 | 0.0 | 0 | 0.0 | 761 | 13.7 | 13.9 | 14.0 | 13.25 |
| 2022-07-08 | 6.93 (-0.05) | 0.0 (0.0) | 0.08 (+0.01) | -142 | -20.82 | 0 | 0.0 | 21 | 3.08 | 682 | 13.9 | 14.05 | 14.2 | 13.7 |
| 2022-07-01 | 6.98 (-0.04) | 0.0 (0.0) | 0.07 (+0.01) | -98 | -16.07 | 0 | 0.0 | 42 | 6.89 | 610 | 14.05 | 14.45 | 14.8 | 14.05 |
| 2022-06-24 | 7.02 (-0.03) | 0.0 (0.0) | 0.06 (+0.02) | -86 | -10.14 | 0 | 0.0 | 53 | 6.25 | 848 | 14.4 | 14.8 | 14.9 | 14.15 |
| 2022-06-17 | 7.05 (-0.1) | 0.0 (0.0) | 0.04 (+0.03) | -258 | -15.1 | 0 | 0.0 | 69 | 4.04 | 1709 | 14.8 | 15.25 | 15.25 | 14.65 |
| 2022-06-10 | 7.15 (0.0) | 0.0 (0.0) | 0.01 (-0.01) | 5 | 0.65 | 0 | 0.0 | -20 | -2.6 | 768 | 15.4 | 15.05 | 15.65 | 15.0 |
| 2022-06-02 | 7.15 (+0.02) | 0.0 (0.0) | 0.02 (+0.01) | 41 | 9.74 | 0 | 0.0 | 5 | 1.19 | 421 | 15.05 | 15.1 | 15.15 | 14.9 |
| 2022-05-27 | 7.13 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 109 | 17.93 | 0 | 0.0 | 2 | 0.33 | 608 | 14.95 | 14.95 | 15.35 | 14.9 |
| 2022-05-20 | 7.09 (+0.03) | 0.0 (0.0) | 0.01 (-0.01) | 72 | 9.93 | 0 | 0.0 | -3 | -0.41 | 725 | 14.95 | 14.5 | 15.05 | 14.4 |
| 2022-05-13 | 7.06 (0.0) | 0.0 (0.0) | 0.02 (-0.01) | 3 | 0.49 | 0 | 0.0 | -45 | -7.4 | 608 | 14.45 | 14.8 | 14.8 | 14.4 |
| 2022-05-06 | 7.06 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -4 | -1.27 | 0 | 0.0 | 0 | 0.0 | 314 | 14.9 | 14.8 | 14.95 | 14.65 |
| 2022-04-29 | 7.06 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -186 | -22.49 | 0 | 0.0 | 1 | 0.12 | 827 | 14.9 | 15.45 | 15.5 | 14.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-22 | 7.14 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -152 | -23.1 | 0 | 0.0 | 0 | 0.0 | 658 | 15.45 | 15.6 | 15.65 | 15.4 |
| 2022-04-15 | 7.2 (-0.02) | 0.0 (0.0) | 0.03 (-0.01) | -85 | -11.42 | 0 | 0.0 | -10 | -1.34 | 744 | 15.6 | 16.0 | 16.0 | 15.6 |
| 2022-04-08 | 7.22 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -178 | -21.5 | 0 | 0.0 | -1 | -0.12 | 828 | 15.9 | 15.95 | 15.95 | 15.7 |
| 2022-04-01 | 7.29 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -178 | -21.39 | 0 | 0.0 | -1 | -0.12 | 832 | 15.9 | 16.0 | 16.05 | 15.8 |
| 2022-03-25 | 7.36 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 29 | 0.86 | 0 | 0.0 | 1 | 0.03 | 3377 | 16.0 | 15.95 | 16.4 | 15.9 |
| 2022-03-18 | 7.35 (-0.09) | 0.0 (0.0) | 0.04 (+0.01) | -256 | -25.22 | 0 | 0.0 | 13 | 1.28 | 1015 | 15.8 | 16.15 | 16.3 | 15.75 |
| 2022-03-11 | 7.44 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 18 | 0.38 | 0 | 0.0 | -1 | -0.02 | 4676 | 16.15 | 16.7 | 16.9 | 15.95 |
| 2022-03-04 | 7.44 (+0.06) | 0.0 (0.0) | 0.03 (0.0) | 139 | 14.71 | 0 | 0.0 | 0 | 0.0 | 945 | 16.8 | 16.85 | 17.0 | 16.6 |
| 2022-02-25 | 7.38 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -34 | -2.17 | 0 | 0.0 | -1 | -0.06 | 1570 | 16.8 | 16.5 | 16.95 | 16.5 |
| 2022-02-18 | 7.39 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 12 | 0.89 | 0 | 0.0 | 1 | 0.07 | 1341 | 16.5 | 16.3 | 16.75 | 16.0 |
| 2022-02-11 | 7.39 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -22 | -3.47 | 0 | 0.0 | 0 | 0.0 | 634 | 16.5 | 16.05 | 16.9 | 16.05 |
| 2022-01-26 | 7.4 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -133 | -22.02 | 0 | 0.0 | -1 | -0.17 | 604 | 16.0 | 16.15 | 16.15 | 15.65 |
| 2022-01-21 | 7.45 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -148 | -17.17 | 0 | 0.0 | 0 | 0.0 | 862 | 16.15 | 16.4 | 16.5 | 16.15 |
| 2022-01-14 | 7.51 (-0.09) | 0.0 (0.0) | 0.03 (0.0) | -245 | -24.7 | 0 | 0.0 | 0 | 0.0 | 992 | 16.35 | 16.85 | 17.0 | 16.35 |
| 2022-01-07 | 7.6 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -141 | -12.77 | 0 | 0.0 | 0 | 0.0 | 1104 | 16.95 | 17.4 | 17.4 | 16.9 |
| 2021-12-30 | 7.66 (+0.05) | 0.0 (0.0) | 0.03 (0.0) | 108 | 12.98 | 0 | 0.0 | 0 | 0.0 | 832 | 17.35 | 17.5 | 17.6 | 17.2 |
| 2021-12-24 | 7.61 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 41 | 4.87 | 0 | 0.0 | -3 | -0.36 | 842 | 17.4 | 17.45 | 17.5 | 17.3 |
| 2021-12-17 | 7.6 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 25 | 2.58 | 0 | 0.0 | 0 | 0.0 | 968 | 17.45 | 17.6 | 17.65 | 17.2 |
| 2021-12-10 | 7.59 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 188 | 10.45 | 0 | 0.0 | -3 | -0.17 | 1799 | 17.45 | 16.9 | 17.85 | 16.85 |
| 2021-12-03 | 7.52 (+0.02) | 0.0 (0.0) | 0.03 (-0.01) | 61 | 7.74 | 0 | 0.0 | -1 | -0.13 | 788 | 17.0 | 16.9 | 17.05 | 16.6 |
| 2021-11-26 | 7.5 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -87 | -2.92 | 0 | 0.0 | -2 | -0.07 | 2977 | 17.0 | 16.85 | 17.3 | 16.7 |
| 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 | |||
| 2021-11-19 | 7.56 (0.0) | 0.0 (0.0) | 0.04 (+0.01) | 0 | 0.0 | 0 | 0.0 | 8 | 0.63 | 1266 | 16.85 | 17.05 | 17.05 | 16.7 |
| 2021-11-12 | 7.56 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 40 | 1.88 | 0 | 0.0 | 9 | 0.42 | 2130 | 17.4 | 16.65 | 17.55 | 16.45 |
| 2021-11-05 | 7.54 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -139 | -6.94 | 0 | 0.0 | 0 | 0.0 | 2003 | 17.95 | 16.0 | 18.25 | 15.95 |
| 2021-10-29 | 7.6 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 58 | 6.18 | 0 | 0.0 | 0 | 0.0 | 938 | 15.9 | 15.9 | 16.2 | 15.8 |
| 2021-10-22 | 7.57 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -24 | -2.43 | 0 | 0.0 | 10 | 1.01 | 987 | 15.9 | 15.8 | 16.2 | 15.8 |
| 2021-10-15 | 7.58 (-0.1) | 0.0 (0.0) | 0.03 (+0.01) | -252 | -29.93 | 0 | 0.0 | 4 | 0.48 | 842 | 15.8 | 15.95 | 16.1 | 15.55 |
| 2021-10-08 | 7.68 (-0.11) | 0.0 (0.0) | 0.02 (0.0) | -231 | -18.39 | 0 | 0.0 | 5 | 0.4 | 1256 | 16.15 | 16.2 | 16.3 | 15.4 |
| 2021-10-01 | 7.79 (-0.2) | 0.0 (0.0) | 0.02 (0.0) | -373 | -27.9 | 0 | 0.0 | -3 | -0.22 | 1337 | 16.1 | 16.25 | 16.65 | 16.05 |
| 2021-09-24 | 7.99 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -186 | -19.62 | 0 | 0.0 | -3 | -0.32 | 948 | 16.35 | 16.5 | 16.5 | 16.15 |
| 2021-09-17 | 8.06 (-0.12) | 0.0 (0.0) | 0.02 (0.0) | -256 | -24.66 | 0 | 0.0 | 0 | 0.0 | 1038 | 16.7 | 17.0 | 17.2 | 16.65 |
| 2021-09-10 | 8.18 (-0.11) | 0.0 (0.0) | 0.02 (0.0) | -267 | -14.48 | 0 | 0.0 | 3 | 0.16 | 1844 | 17.1 | 17.25 | 17.3 | 16.45 |
| 2021-09-03 | 8.29 (+0.14) | 0.0 (-0.24) | 0.02 (0.0) | 300 | 19.72 | -609 | -40.04 | 5 | 0.33 | 1521 | 17.25 | 17.4 | 17.55 | 17.0 |
| 2021-08-27 | 8.15 (+0.29) | 0.24 (-0.11) | 0.02 (+0.01) | 753 | 37.09 | -291 | -14.33 | 17 | 0.84 | 2030 | 17.15 | 16.65 | 17.7 | 16.65 |
| 2021-08-20 | 7.86 (-0.1) | 0.35 (0.0) | 0.01 (0.0) | -258 | -7.39 | 0 | 0.0 | -1 | -0.03 | 3490 | 16.6 | 18.3 | 18.3 | 16.4 |
| 2021-08-13 | 7.96 (+0.08) | 0.35 (0.0) | 0.01 (0.0) | 209 | 8.05 | 0 | 0.0 | 2 | 0.08 | 2595 | 18.1 | 18.0 | 18.2 | 17.25 |
| 2021-08-06 | 7.88 (-0.07) | 0.35 (0.0) | 0.01 (0.0) | -172 | -4.09 | 0 | 0.0 | 9 | 0.21 | 4202 | 17.95 | 17.9 | 18.55 | 17.65 |
| 2021-07-30 | 7.95 (-0.02) | 0.35 (0.0) | 0.01 (0.0) | -33 | -1.15 | 0 | 0.0 | 4 | 0.14 | 2862 | 17.75 | 18.25 | 18.55 | 17.4 |
| 2021-07-23 | 7.97 (+0.03) | 0.35 (0.0) | 0.01 (0.0) | 57 | 1.59 | 0 | 0.0 | 6 | 0.17 | 3590 | 18.2 | 18.6 | 18.6 | 17.25 |
| 2021-07-16 | 7.94 (+0.25) | 0.35 (0.0) | 0.01 (+0.01) | 670 | 13.69 | 0 | 0.0 | 10 | 0.2 | 4893 | 18.6 | 18.45 | 18.9 | 18.0 |
| 2021-07-09 | 7.69 (+0.3) | 0.35 (0.0) | 0.0 (0.0) | 740 | 18.06 | 0 | 0.0 | 7 | 0.17 | 4098 | 18.15 | 18.8 | 18.85 | 17.9 |
| 2021-07-02 | 7.39 (+0.36) | 0.35 (0.0) | 0.0 (0.0) | 849 | 12.7 | 0 | 0.0 | 0 | 0.0 | 6687 | 18.6 | 19.0 | 19.0 | 17.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 7.03 (-0.21) | 0.35 (+0.23) | 0.0 (0.0) | -570 | -5.02 | 600 | 5.29 | -5 | -0.04 | 11352 | 19.2 | 17.2 | 19.5 | 16.5 |
| 2021-06-18 | 7.24 (-0.39) | 0.12 (+0.12) | 0.0 (0.0) | -990 | -14.41 | 300 | 4.37 | 2 | 0.03 | 6868 | 17.4 | 16.0 | 19.0 | 15.7 |
| 2021-06-11 | 7.63 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -171 | -9.41 | 0 | 0.0 | 0 | 0.0 | 1818 | 15.8 | 15.55 | 15.95 | 15.05 |
| 2021-06-04 | 7.72 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 89 | 4.78 | 0 | 0.0 | 0 | 0.0 | 1860 | 15.6 | 15.45 | 15.85 | 15.3 |
| 2021-05-28 | 7.68 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 67 | 3.73 | 0 | 0.0 | 0 | 0.0 | 1796 | 15.45 | 15.0 | 15.75 | 14.9 |
| 2021-05-21 | 7.7 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -86 | -2.82 | 0 | 0.0 | -20 | -0.66 | 3051 | 15.0 | 14.2 | 15.35 | 13.6 |
| 2021-05-14 | 7.73 (-0.25) | 0.0 (0.0) | 0.0 (0.0) | -675 | -9.43 | 0 | 0.0 | 0 | 0.0 | 7155 | 15.05 | 17.3 | 17.8 | 14.2 |
| 2021-05-07 | 7.98 (+0.27) | 0.0 (0.0) | 0.0 (0.0) | 593 | 11.23 | 0 | 0.0 | 3 | 0.06 | 5282 | 17.3 | 18.8 | 19.1 | 16.55 |
| 2021-04-29 | 7.71 (+0.22) | 0.0 (0.0) | 0.0 (0.0) | 571 | 9.08 | 0 | 0.0 | 0 | 0.0 | 6288 | 18.8 | 18.9 | 19.65 | 18.7 |
| 2021-04-23 | 7.49 (-0.47) | 0.0 (0.0) | 0.0 (0.0) | -1331 | -5.15 | 0 | 0.0 | -4 | -0.02 | 25828 | 18.8 | 20.0 | 20.4 | 18.7 |
| 2021-04-16 | 7.96 (+0.17) | 0.0 (0.0) | 0.0 (0.0) | 451 | 3.67 | 0 | 0.0 | 6 | 0.05 | 12284 | 18.55 | 16.35 | 18.55 | 16.2 |
| 2021-04-09 | 7.79 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 317 | 11.78 | 0 | 0.0 | 0 | 0.0 | 2691 | 15.95 | 15.45 | 16.05 | 15.3 |
| 2021-04-01 | 7.66 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -163 | -11.24 | 0 | 0.0 | -1 | -0.07 | 1450 | 15.45 | 15.6 | 15.65 | 15.3 |
| 2021-03-26 | 7.73 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 18 | 0.83 | 0 | 0.0 | -5 | -0.23 | 2181 | 15.5 | 15.25 | 15.55 | 15.15 |
| 2021-03-19 | 7.72 (+0.02) | 0.0 (-0.01) | 0.0 (0.0) | 64 | 3.22 | -30 | -1.51 | -5 | -0.25 | 1990 | 15.35 | 15.35 | 15.65 | 15.15 |
| 2021-03-12 | 7.7 (+0.05) | 0.01 (-0.01) | 0.0 (0.0) | 147 | 6.02 | -31 | -1.27 | 5 | 0.2 | 2441 | 15.25 | 15.2 | 15.6 | 15.15 |
| 2021-03-05 | 7.65 (+0.05) | 0.02 (0.0) | 0.0 (0.0) | 123 | 9.82 | 0 | 0.0 | 3 | 0.24 | 1253 | 15.15 | 15.25 | 15.3 | 14.8 |
| 2021-02-26 | 7.6 (+0.05) | 0.02 (0.0) | 0.0 (0.0) | 89 | 3.25 | 0 | 0.0 | -7 | -0.26 | 2740 | 15.1 | 14.8 | 15.5 | 14.8 |
| 2021-02-19 | 7.55 (-0.03) | 0.02 (0.0) | 0.0 (0.0) | -67 | -4.48 | 0 | 0.0 | -2 | -0.13 | 1495 | 14.7 | 14.45 | 14.85 | 14.25 |
| 2021-02-05 | 7.58 (-0.01) | 0.02 (0.0) | 0.0 (-0.01) | -33 | -2.67 | 2 | 0.16 | -65 | -5.26 | 1236 | 14.4 | 14.5 | 14.6 | 14.15 |
| 2021-01-29 | 7.59 (-0.09) | 0.02 (0.0) | 0.01 (0.0) | -218 | -11.84 | 0 | 0.0 | 2 | 0.11 | 1841 | 14.5 | 15.1 | 15.15 | 14.35 |
| 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 | |||
| 2021-01-22 | 7.68 (-0.25) | 0.02 (0.0) | 0.01 (0.0) | -629 | -26.16 | 0 | 0.0 | 3 | 0.12 | 2404 | 15.1 | 15.65 | 15.65 | 14.8 |
| 2021-01-15 | 7.93 (+0.01) | 0.02 (0.0) | 0.01 (0.0) | 9 | 0.14 | 0 | 0.0 | 3 | 0.05 | 6340 | 15.5 | 15.2 | 16.3 | 14.8 |
| 2021-01-08 | 7.92 (-0.1) | 0.02 (0.0) | 0.01 (0.0) | -263 | -4.94 | 0 | 0.0 | 1 | 0.02 | 5327 | 15.25 | 16.0 | 16.5 | 15.15 |
| 2020-12-31 | 8.02 (+0.18) | 0.02 (0.0) | 0.01 (0.0) | 452 | 7.33 | 0 | 0.0 | 0 | 0.0 | 6164 | 16.0 | 15.45 | 16.85 | 15.3 |
| 2020-12-25 | 7.84 (+0.22) | 0.02 (0.0) | 0.01 (0.0) | 584 | 11.8 | 0 | 0.0 | -3 | -0.06 | 4949 | 15.35 | 15.1 | 15.8 | 15.0 |
| 2020-12-18 | 7.62 (+0.29) | 0.02 (0.0) | 0.01 (0.0) | 728 | 14.55 | 0 | 0.0 | 1 | 0.02 | 5003 | 15.05 | 14.95 | 15.4 | 14.85 |
| 2020-12-11 | 7.33 (+0.15) | 0.02 (0.0) | 0.01 (0.0) | 373 | 11.46 | 0 | 0.0 | 0 | 0.0 | 3255 | 14.65 | 14.55 | 15.2 | 14.4 |
| 2020-12-04 | 7.18 (+0.08) | 0.02 (0.0) | 0.01 (0.0) | 210 | 8.66 | 0 | 0.0 | 5 | 0.21 | 2424 | 14.4 | 14.95 | 14.95 | 14.4 |
| 2020-11-27 | 7.1 (+0.05) | 0.02 (0.0) | 0.01 (0.0) | 162 | 4.76 | 3 | 0.09 | 1 | 0.03 | 3405 | 14.8 | 14.45 | 15.1 | 14.25 |
| 2020-11-20 | 7.05 (+0.06) | 0.02 (0.0) | 0.01 (0.0) | 161 | 7.46 | 0 | 0.0 | 0 | 0.0 | 2159 | 14.3 | 14.3 | 14.55 | 14.05 |
| 2020-11-13 | 6.99 (+0.07) | 0.02 (0.0) | 0.01 (0.0) | 120 | 4.93 | 0 | 0.0 | 4 | 0.16 | 2432 | 14.3 | 14.2 | 14.65 | 13.95 |
| 2020-11-06 | 6.92 (-0.02) | 0.02 (0.0) | 0.01 (+0.01) | -40 | -2.12 | 0 | 0.0 | 9 | 0.48 | 1888 | 14.15 | 14.15 | 14.6 | 13.9 |
| 2020-10-30 | 6.94 (0.0) | 0.02 (0.0) | 0.0 (0.0) | 5 | 0.22 | 0 | 0.0 | 10 | 0.44 | 2284 | 14.1 | 14.6 | 14.9 | 14.0 |
| 2020-10-23 | 6.94 (-0.08) | 0.02 (0.0) | 0.0 (0.0) | -225 | -5.24 | 0 | 0.0 | 0 | 0.0 | 4292 | 14.55 | 14.8 | 14.85 | 14.3 |
| 2020-10-16 | 7.02 (-0.09) | 0.02 (0.0) | 0.0 (0.0) | -239 | -1.47 | 0 | 0.0 | 0 | 0.0 | 16298 | 14.8 | 13.6 | 15.95 | 13.25 |
| 2020-10-08 | 7.11 (+0.01) | 0.02 (0.0) | 0.0 (0.0) | 14 | 1.32 | 0 | 0.0 | -11 | -1.04 | 1060 | 13.55 | 13.15 | 13.8 | 13.15 |
| 2020-09-30 | 7.1 (+0.03) | 0.02 (0.0) | 0.0 (0.0) | 91 | 12.08 | 0 | 0.0 | 0 | 0.0 | 753 | 13.15 | 13.2 | 13.45 | 13.1 |
| 2020-09-25 | 7.07 (-0.09) | 0.02 (0.0) | 0.0 (0.0) | -243 | -9.57 | -3 | -0.12 | -13 | -0.51 | 2539 | 13.05 | 14.1 | 14.2 | 12.9 |
| 2020-09-18 | 7.16 (+0.05) | 0.02 (0.0) | 0.0 (-0.01) | 133 | 2.36 | 0 | 0.0 | -11 | -0.2 | 5640 | 13.85 | 13.05 | 14.1 | 13.05 |
| 2020-09-11 | 7.11 (-0.05) | 0.02 (0.0) | 0.01 (0.0) | -132 | -5.15 | 0 | 0.0 | 0 | 0.0 | 2563 | 13.0 | 13.2 | 13.6 | 12.85 |
| 2020-09-04 | 7.16 (+0.01) | 0.02 (+0.01) | 0.01 (+0.01) | 4 | 0.14 | 29 | 1.04 | 10 | 0.36 | 2784 | 13.15 | 13.0 | 13.2 | 12.7 |
| 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 | |||
| 2020-08-28 | 7.15 (-0.03) | 0.01 (0.0) | 0.0 (0.0) | -64 | -3.95 | 0 | 0.0 | 3 | 0.18 | 1622 | 12.6 | 12.45 | 13.0 | 12.35 |
| 2020-08-21 | 7.18 (+0.09) | 0.01 (0.0) | 0.0 (0.0) | 218 | 7.08 | 0 | 0.0 | -4 | -0.13 | 3081 | 12.45 | 12.5 | 12.75 | 12.15 |
| 2020-08-14 | 7.09 (+0.05) | 0.01 (0.0) | 0.0 (0.0) | 125 | 5.63 | 0 | 0.0 | -2 | -0.09 | 2219 | 12.55 | 12.35 | 12.6 | 12.15 |
| 2020-08-07 | 7.04 (0.0) | 0.01 (0.0) | 0.0 (0.0) | -13 | -0.98 | 0 | 0.0 | 0 | 0.0 | 1326 | 12.35 | 12.55 | 12.65 | 12.25 |
| 2020-07-31 | 7.04 (-0.16) | 0.01 (0.0) | 0.0 (-0.01) | -148 | -4.99 | 0 | 0.0 | -17 | -0.57 | 2963 | 12.55 | 12.6 | 13.05 | 12.0 |
| 2020-07-24 | 7.2 (-0.02) | 0.01 (0.0) | 0.01 (0.0) | -47 | -2.33 | 0 | 0.0 | 0 | 0.0 | 2013 | 12.65 | 12.95 | 13.5 | 12.4 |
| 2020-07-17 | 7.22 (+0.01) | 0.01 (0.0) | 0.01 (0.0) | 18 | 1.75 | 0 | 0.0 | -3 | -0.29 | 1030 | 12.9 | 13.15 | 13.35 | 12.9 |
| 2020-07-10 | 7.21 (+0.01) | 0.01 (0.0) | 0.01 (0.0) | 42 | 2.39 | 0 | 0.0 | 3 | 0.17 | 1759 | 13.1 | 13.45 | 13.6 | 13.0 |
| 2020-07-03 | 7.2 (-0.03) | 0.01 (+0.01) | 0.01 (0.0) | -75 | -5.83 | 30 | 2.33 | 0 | 0.0 | 1286 | 13.35 | 13.4 | 13.45 | 13.1 |
| 2020-06-24 | 7.23 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -37 | -1.58 | 0 | 0.0 | 0 | 0.0 | 2336 | 20.25 | 13.75 | 20.3 | 13.3 |
| 2020-06-19 | 7.24 (+0.15) | 0.0 (0.0) | 0.01 (0.0) | 383 | 20.45 | 0 | 0.0 | 1 | 0.05 | 1873 | 13.7 | 13.2 | 13.7 | 12.85 |
| 2020-06-12 | 7.09 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -137 | -6.46 | 0 | 0.0 | -2 | -0.09 | 2120 | 12.9 | 13.55 | 13.85 | 12.4 |
| 2020-06-05 | 7.13 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | -65 | -4.12 | 0 | 0.0 | 17 | 1.08 | 1578 | 13.55 | 13.75 | 13.95 | 13.2 |
| 2020-05-29 | 7.16 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -147 | -3.31 | 0 | 0.0 | 2 | 0.05 | 4438 | 13.4 | 12.55 | 14.15 | 12.25 |
| 2020-05-22 | 7.21 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 2 | 0.1 | 0 | 0.0 | 5 | 0.25 | 1988 | 12.5 | 12.65 | 12.9 | 12.45 |
| 2020-05-15 | 7.2 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -176 | -11.38 | 0 | 0.0 | 2 | 0.13 | 1547 | 12.65 | 13.1 | 13.3 | 12.5 |
| 2020-05-08 | 7.27 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -194 | -11.03 | 0 | 0.0 | 0 | 0.0 | 1759 | 13.0 | 13.25 | 13.4 | 12.9 |
| 2020-04-30 | 7.35 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 69 | 2.47 | 0 | 0.0 | 0 | 0.0 | 2798 | 13.25 | 12.25 | 13.5 | 12.2 |
| 2020-04-24 | 7.32 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -416 | -27.84 | 0 | 0.0 | -6 | -0.4 | 1494 | 12.15 | 12.75 | 12.75 | 11.65 |
| 2020-04-17 | 7.43 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -55 | -2.03 | 0 | 0.0 | -3 | -0.11 | 2703 | 12.6 | 12.35 | 12.75 | 11.85 |
| 2020-04-10 | 7.46 (-0.12) | 0.0 (0.0) | 0.0 (0.0) | -358 | -8.29 | 0 | 0.0 | 0 | 0.0 | 4318 | 12.4 | 10.65 | 12.65 | 10.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-04-01 | 7.58 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -246 | -18.66 | 0 | 0.0 | -3 | -0.23 | 1318 | 10.65 | 10.5 | 10.75 | 10.5 |
| 2020-03-27 | 7.68 (-0.02) | 0.0 (0.0) | 0.0 (-0.01) | -49 | -1.05 | 0 | 0.0 | -1 | -0.02 | 4648 | 10.65 | 10.35 | 10.8 | 10.05 |
| 2020-03-20 | 7.7 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -128 | -2.58 | 0 | 0.0 | -9 | -0.18 | 4954 | 20.35 | 13.5 | 20.45 | 10.35 |
| 2020-03-13 | 7.7 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -65 | -3.17 | 0 | 0.0 | -16 | -0.78 | 2049 | 13.5 | 15.75 | 15.85 | 12.9 |
| 2020-03-06 | 7.72 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -85 | -13.41 | 0 | 0.0 | 0 | 0.0 | 634 | 15.65 | 15.8 | 16.0 | 15.6 |
| 2020-02-27 | 7.75 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -30 | -5.04 | 0 | 0.0 | 0 | 0.0 | 595 | 15.9 | 16.2 | 16.3 | 15.9 |
| 2020-02-21 | 7.77 (-0.01) | 0.0 (0.0) | 0.01 (-0.01) | -41 | -7.36 | 0 | 0.0 | -2 | -0.36 | 557 | 16.2 | 16.2 | 16.3 | 15.8 |
| 2020-02-14 | 7.78 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -64 | -10.26 | 0 | 0.0 | 1 | 0.16 | 624 | 16.1 | 16.4 | 16.4 | 16.05 |
| 2020-02-07 | 7.81 (0.0) | 0.0 (0.0) | 0.02 (+0.01) | -3 | -0.29 | 0 | 0.0 | 1 | 0.1 | 1042 | 16.4 | 16.0 | 16.4 | 15.2 |
| 2020-01-31 | 7.81 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 33 | 5.8 | 0 | 0.0 | 0 | 0.0 | 569 | 16.25 | 16.75 | 16.75 | 16.15 |
| 2020-01-20 | 7.79 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 51 | 23.61 | 0 | 0.0 | 0 | 0.0 | 216 | 17.0 | 16.9 | 17.0 | 16.9 |
| 2020-01-17 | 7.77 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | 6 | 1.05 | 0 | 0.0 | 0 | 0.0 | 569 | 16.95 | 16.85 | 16.95 | 16.75 |
| 2020-01-10 | 7.82 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -7 | -1.23 | 0 | 0.0 | 0 | 0.0 | 570 | 16.85 | 16.8 | 16.95 | 16.75 |
| 2020-01-03 | 7.82 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 37 | 9.18 | 0 | 0.0 | 0 | 0.0 | 403 | 16.9 | 20.25 | 20.3 | 16.85 |
| 2019-12-31 | 7.81 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 17 | 7.66 | 0 | 0.0 | 0 | 0.0 | 222 | 16.9 | 16.95 | 17.0 | 16.9 |
| 2019-12-27 | 7.8 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -59 | -7.94 | 0 | 0.0 | 0 | 0.0 | 743 | 17.0 | 16.95 | 17.15 | 16.9 |
| 2019-12-20 | 7.83 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 115 | 15.05 | 0 | 0.0 | 0 | 0.0 | 764 | 16.8 | 16.75 | 17.0 | 16.75 |
| 2019-12-13 | 7.79 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 41 | 4.39 | 0 | 0.0 | 0 | 0.0 | 933 | 16.75 | 16.85 | 16.95 | 16.6 |
| 2019-12-06 | 7.77 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -51 | -12.78 | 0 | 0.0 | 0 | 0.0 | 399 | 16.8 | 16.85 | 17.0 | 16.8 |
| 2019-11-29 | 7.82 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -3 | -0.58 | 0 | 0.0 | 0 | 0.0 | 516 | 16.85 | 16.9 | 17.1 | 16.85 |
| 2019-11-22 | 7.83 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | 1 | 0.28 | 0 | 0.0 | 0 | 0.0 | 360 | 17.0 | 16.8 | 17.1 | 16.8 |
| 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 | |||
| 2019-11-15 | 7.84 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -64 | -7.56 | 0 | 0.0 | 1 | 0.12 | 847 | 16.8 | 17.05 | 17.05 | 16.65 |
| 2019-11-08 | 7.86 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 13 | 3.46 | 0 | 0.0 | 0 | 0.0 | 376 | 17.05 | 17.1 | 17.2 | 17.0 |
| 2019-11-01 | 7.86 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 13 | 2.78 | 0 | 0.0 | 0 | 0.0 | 468 | 17.15 | 17.25 | 17.35 | 17.0 |
| 2019-10-25 | 7.85 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 43 | 6.13 | 0 | 0.0 | 0 | 0.0 | 702 | 17.15 | 17.2 | 17.4 | 17.0 |
| 2019-10-18 | 7.83 (+0.04) | 0.0 (0.0) | 0.01 (-0.02) | 112 | 18.79 | 0 | 0.0 | -32 | -5.37 | 596 | 17.2 | 16.8 | 17.3 | 16.75 |
| 2019-10-09 | 7.79 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -61 | -30.35 | 0 | 0.0 | 0 | 0.0 | 201 | 16.8 | 17.0 | 17.05 | 16.75 |
| 2019-10-04 | 7.81 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -48 | -13.48 | 0 | 0.0 | 0 | 0.0 | 356 | 16.95 | 16.95 | 17.2 | 16.85 |
| 2019-09-27 | 7.83 (-0.09) | 0.0 (0.0) | 0.03 (0.0) | -217 | -24.49 | 0 | 0.0 | 0 | 0.0 | 886 | 16.95 | 17.2 | 17.4 | 16.9 |
| 2019-09-20 | 7.92 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 46 | 5.89 | 0 | 0.0 | -1 | -0.13 | 781 | 17.2 | 17.25 | 17.5 | 17.0 |
| 2019-09-12 | 7.9 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 39 | 11.17 | 0 | 0.0 | 0 | 0.0 | 349 | 17.2 | 17.15 | 17.25 | 17.0 |
| 2019-09-06 | 7.88 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 112 | 23.53 | 0 | 0.0 | 0 | 0.0 | 476 | 17.1 | 17.1 | 17.2 | 16.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-25 | 7.85 (+0.98) | 0.0 (0.0) | 0.14 (+0.06) | 2030 | 1.76 | 0 | 0.0 | 144 | 0.12 | 115480 | 23.55 | 22.45 | 25.35 | 21.8 |
| 2024-03-29 | 6.87 (-0.23) | 0.0 (0.0) | 0.08 (+0.01) | -1311 | -1.1 | 0 | 0.0 | 43 | 0.04 | 119661 | 22.8 | 21.0 | 24.95 | 18.95 |
| 2024-02-29 | 7.1 (-0.16) | 0.0 (0.0) | 0.07 (+0.01) | -505 | -0.84 | 0 | 0.0 | 9 | 0.02 | 59890 | 20.9 | 18.4 | 23.3 | 17.95 |
| 2024-01-31 | 7.26 (-0.56) | 0.0 (0.0) | 0.06 (+0.02) | -1238 | -7.86 | 0 | 0.0 | 49 | 0.31 | 15757 | 18.4 | 18.65 | 19.2 | 17.25 |
| 2023-12-29 | 7.82 (-0.03) | 0.0 (0.0) | 0.04 (-0.01) | 69 | 0.87 | 0 | 0.0 | -26 | -0.33 | 7893 | 18.65 | 18.95 | 19.95 | 18.35 |
| 2023-11-30 | 7.85 (+0.52) | 0.0 (-0.11) | 0.05 (+0.01) | 1629 | 17.84 | -275 | -3.01 | 24 | 0.26 | 9132 | 18.95 | 17.4 | 19.1 | 17.15 |
| 2023-10-31 | 7.33 (-0.26) | 0.11 (0.0) | 0.04 (-0.01) | -1178 | -9.74 | 0 | 0.0 | -4 | -0.03 | 12100 | 17.25 | 17.1 | 18.7 | 17.0 |
| 2023-09-28 | 7.59 (-0.55) | 0.11 (0.0) | 0.05 (0.0) | -721 | -12.16 | 0 | 0.0 | -5 | -0.08 | 5930 | 17.05 | 17.35 | 17.75 | 16.95 |
| 2023-08-31 | 8.14 (+0.13) | 0.11 (0.0) | 0.05 (-0.03) | 87 | 0.59 | 5 | 0.03 | -94 | -0.64 | 14712 | 17.35 | 20.45 | 20.55 | 16.7 |
| 2023-07-31 | 8.01 (+0.72) | 0.11 (+0.11) | 0.08 (-0.04) | 574 | 0.69 | 270 | 0.33 | -92 | -0.11 | 82683 | 20.4 | 19.5 | 24.8 | 19.05 |
| 2023-06-30 | 7.29 (-0.27) | 0.0 (0.0) | 0.12 (+0.03) | -844 | -1.47 | 0 | 0.0 | 65 | 0.11 | 57476 | 19.3 | 16.55 | 21.35 | 16.15 |
| 2023-05-31 | 7.56 (-0.06) | 0.0 (0.0) | 0.09 (-0.03) | -184 | -3.55 | 0 | 0.0 | -73 | -1.41 | 5178 | 16.55 | 17.35 | 17.75 | 16.1 |
| 2023-04-28 | 7.62 (+0.44) | 0.0 (0.0) | 0.12 (0.0) | 1051 | 8.54 | 0 | 0.0 | 7 | 0.06 | 12301 | 17.25 | 17.0 | 18.7 | 16.75 |
| 2023-03-31 | 7.18 (+0.23) | 0.0 (0.0) | 0.12 (+0.04) | 580 | 5.74 | 0 | 0.0 | 107 | 1.06 | 10099 | 16.9 | 16.65 | 17.45 | 16.3 |
| 2023-02-24 | 6.95 (-0.04) | 0.0 (0.0) | 0.08 (+0.01) | -156 | -0.86 | 0 | 0.0 | 31 | 0.17 | 18220 | 16.65 | 14.25 | 17.75 | 14.2 |
| 2023-01-31 | 6.99 (-0.01) | 0.0 (0.0) | 0.07 (+0.01) | 24 | 2.28 | 0 | 0.0 | 28 | 2.66 | 1052 | 14.2 | 13.85 | 14.25 | 13.8 |
| 2022-12-30 | 7.0 (-0.07) | 0.0 (0.0) | 0.06 (+0.01) | -51 | -2.66 | 0 | 0.0 | 5 | 0.26 | 1915 | 13.95 | 14.75 | 14.8 | 13.8 |
| 2022-11-30 | 7.07 (+0.12) | 0.0 (0.0) | 0.05 (-0.01) | 303 | 13.79 | 0 | 0.0 | -18 | -0.82 | 2197 | 14.6 | 13.3 | 14.6 | 13.25 |
| 2022-10-31 | 6.95 (-0.07) | 0.0 (0.0) | 0.06 (+0.03) | -189 | -10.93 | 0 | 0.0 | 68 | 3.93 | 1729 | 13.3 | 13.85 | 14.15 | 13.05 |
| 2022-09-30 | 7.02 (+0.07) | 0.0 (0.0) | 0.03 (-0.03) | 17 | 0.68 | 0 | 0.0 | -77 | -3.08 | 2496 | 13.9 | 14.5 | 14.75 | 13.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 6.95 (+0.03) | 0.0 (0.0) | 0.06 (-0.01) | 20 | 0.8 | 0 | 0.0 | -26 | -1.04 | 2498 | 14.5 | 13.7 | 14.55 | 13.5 |
| 2022-07-29 | 6.92 (-0.09) | 0.0 (0.0) | 0.07 (+0.01) | -236 | -8.92 | 0 | 0.0 | 27 | 1.02 | 2646 | 13.9 | 14.35 | 14.35 | 13.25 |
| 2022-06-30 | 7.01 (-0.13) | 0.0 (0.0) | 0.06 (+0.04) | -360 | -9.2 | 0 | 0.0 | 121 | 3.09 | 3912 | 14.25 | 14.9 | 15.65 | 14.15 |
| 2022-05-31 | 7.14 (+0.08) | 0.0 (0.0) | 0.02 (-0.01) | 199 | 7.87 | 0 | 0.0 | -41 | -1.62 | 2529 | 15.0 | 14.8 | 15.35 | 14.4 |
| 2022-04-29 | 7.06 (-0.24) | 0.0 (0.0) | 0.03 (-0.01) | -626 | -19.69 | 0 | 0.0 | -10 | -0.31 | 3180 | 14.9 | 15.8 | 16.0 | 14.75 |
| 2022-03-31 | 7.3 (-0.08) | 0.0 (0.0) | 0.04 (+0.01) | -223 | -2.08 | 0 | 0.0 | 12 | 0.11 | 10724 | 15.95 | 16.85 | 17.0 | 15.75 |
| 2022-02-25 | 7.38 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -44 | -1.24 | 0 | 0.0 | 0 | 0.0 | 3546 | 16.8 | 16.05 | 16.95 | 16.0 |
| 2022-01-26 | 7.4 (-0.26) | 0.0 (0.0) | 0.03 (0.0) | -667 | -18.71 | 0 | 0.0 | -1 | -0.03 | 3564 | 16.0 | 17.4 | 17.4 | 15.65 |
| 2021-12-30 | 7.66 (+0.15) | 0.0 (0.0) | 0.03 (-0.01) | 378 | 7.82 | 0 | 0.0 | -7 | -0.14 | 4831 | 17.35 | 16.9 | 17.85 | 16.8 |
| 2021-11-30 | 7.51 (-0.09) | 0.0 (0.0) | 0.04 (+0.01) | -141 | -1.61 | 0 | 0.0 | 15 | 0.17 | 8779 | 16.9 | 16.0 | 18.25 | 15.95 |
| 2021-10-29 | 7.6 (-0.25) | 0.0 (0.0) | 0.03 (+0.01) | -599 | -13.9 | 0 | 0.0 | 18 | 0.42 | 4310 | 15.9 | 16.4 | 16.4 | 15.4 |
| 2021-09-30 | 7.85 (-0.37) | 0.0 (-0.11) | 0.02 (0.0) | -775 | -13.3 | -291 | -4.99 | 1 | 0.02 | 5826 | 16.5 | 17.2 | 17.45 | 16.05 |
| 2021-08-31 | 8.22 (+0.27) | 0.11 (-0.24) | 0.02 (+0.01) | 675 | 5.23 | -609 | -4.72 | 29 | 0.22 | 12897 | 17.3 | 17.9 | 18.55 | 16.4 |
| 2021-07-30 | 7.95 (+0.8) | 0.35 (0.0) | 0.01 (+0.01) | 2099 | 11.74 | 0 | 0.0 | 27 | 0.15 | 17876 | 17.75 | 18.3 | 18.9 | 17.25 |
| 2021-06-30 | 7.15 (-0.56) | 0.35 (+0.35) | 0.0 (0.0) | -1535 | -5.97 | 900 | 3.5 | -3 | -0.01 | 25712 | 18.2 | 15.5 | 19.5 | 15.05 |
| 2021-05-31 | 7.71 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -24 | -0.14 | 0 | 0.0 | -17 | -0.1 | 17730 | 15.4 | 18.8 | 19.1 | 13.6 |
| 2021-04-29 | 7.71 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | -6 | -0.01 | 0 | 0.0 | 2 | 0.0 | 47341 | 18.8 | 15.6 | 20.4 | 15.3 |
| 2021-03-31 | 7.67 (+0.07) | 0.0 (-0.02) | 0.0 (0.0) | 203 | 2.24 | -61 | -0.67 | -3 | -0.03 | 9069 | 15.3 | 15.25 | 15.65 | 14.8 |
| 2021-02-26 | 7.6 (+0.01) | 0.02 (0.0) | 0.0 (-0.01) | -11 | -0.2 | 2 | 0.04 | -74 | -1.35 | 5472 | 15.1 | 14.5 | 15.5 | 14.15 |
| 2021-01-29 | 7.59 (-0.43) | 0.02 (0.0) | 0.01 (0.0) | -1101 | -6.92 | 0 | 0.0 | 9 | 0.06 | 15913 | 14.5 | 16.0 | 16.5 | 14.35 |
| 2020-12-31 | 8.02 (+0.92) | 0.02 (0.0) | 0.01 (0.0) | 2360 | 11.08 | 0 | 0.0 | 3 | 0.01 | 21309 | 16.0 | 14.7 | 16.85 | 14.4 |
| 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 | |||
| 2020-11-30 | 7.1 (+0.16) | 0.02 (0.0) | 0.01 (+0.01) | 390 | 3.76 | 3 | 0.03 | 14 | 0.13 | 10372 | 14.7 | 14.15 | 15.1 | 13.9 |
| 2020-10-30 | 6.94 (-0.16) | 0.02 (0.0) | 0.0 (0.0) | -445 | -1.86 | 0 | 0.0 | -1 | -0.0 | 23936 | 14.1 | 13.15 | 15.95 | 13.15 |
| 2020-09-30 | 7.1 (-0.07) | 0.02 (+0.01) | 0.0 (0.0) | -185 | -1.32 | 26 | 0.19 | -14 | -0.1 | 14004 | 13.15 | 12.8 | 14.2 | 12.7 |
| 2020-08-31 | 7.17 (+0.13) | 0.01 (0.0) | 0.0 (0.0) | 304 | 3.57 | 0 | 0.0 | -3 | -0.04 | 8526 | 12.85 | 12.55 | 13.0 | 12.15 |
| 2020-07-31 | 7.04 (-0.13) | 0.01 (0.0) | 0.0 (-0.01) | -69 | -0.81 | 0 | 0.0 | -17 | -0.2 | 8514 | 12.55 | 13.25 | 13.6 | 12.0 |
| 2020-06-30 | 7.17 (+0.01) | 0.01 (+0.01) | 0.01 (+0.01) | 3 | 0.04 | 30 | 0.36 | 16 | 0.19 | 8447 | 13.2 | 13.75 | 20.3 | 12.4 |
| 2020-05-29 | 7.16 (-0.19) | 0.0 (0.0) | 0.0 (0.0) | -515 | -5.29 | 0 | 0.0 | 9 | 0.09 | 9734 | 13.4 | 13.25 | 14.15 | 12.25 |
| 2020-04-30 | 7.35 (-0.31) | 0.0 (0.0) | 0.0 (0.0) | -950 | -7.93 | 0 | 0.0 | -11 | -0.09 | 11982 | 13.25 | 10.7 | 13.5 | 10.55 |
| 2020-03-31 | 7.66 (-0.09) | 0.0 (0.0) | 0.0 (-0.01) | -383 | -2.96 | 0 | 0.0 | -27 | -0.21 | 12937 | 10.65 | 15.8 | 20.45 | 10.05 |
| 2020-02-27 | 7.75 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -138 | -4.9 | 0 | 0.0 | 0 | 0.0 | 2819 | 15.9 | 16.0 | 16.4 | 15.2 |
| 2020-01-31 | 7.81 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 120 | 5.15 | 0 | 0.0 | 0 | 0.0 | 2328 | 16.25 | 20.25 | 20.3 | 16.15 |
| 2019-12-31 | 7.81 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | 63 | 2.06 | 0 | 0.0 | 0 | 0.0 | 3063 | 16.9 | 16.85 | 17.15 | 16.6 |
| 2019-11-29 | 7.82 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -53 | -2.37 | 0 | 0.0 | 1 | 0.04 | 2232 | 16.85 | 17.3 | 17.35 | 16.65 |
| 2019-10-31 | 7.86 (+0.03) | 0.0 (0.0) | 0.01 (-0.02) | 59 | 2.69 | 0 | 0.0 | -32 | -1.46 | 2194 | 17.25 | 16.95 | 17.4 | 16.75 |
| 2019-09-27 | 7.83 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -20 | -0.8 | 0 | 0.0 | -1 | -0.04 | 2493 | 16.95 | 17.1 | 17.5 | 16.85 |
| 2019-08-30 | 7.84 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -162 | -5.3 | 0 | 0.0 | 0 | 0.0 | 3055 | 17.0 | 17.95 | 18.0 | 16.6 |
| 2019-07-31 | 7.9 (-0.25) | 0.0 (0.0) | 0.03 (0.0) | 66 | 1.53 | 0 | 0.0 | -13 | -0.3 | 4318 | 18.05 | 18.35 | 18.7 | 17.95 |
| 2019-06-28 | 8.15 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 125 | 6.25 | 0 | 0.0 | 4 | 0.2 | 1999 | 18.35 | 18.65 | 18.8 | 18.1 |
| 2019-05-31 | 8.06 () | 0.0 () | 0.03 () | 183 | 0 | 0 | 0 | -4 | 0 | 0 | ||||
