- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.27 (+0.12) | 0.04 (0.0) | 0.58 (+0.11) | 3479 | 5.36 | 2 | 0.0 | 3174 | 4.89 | 64918 | 19.5 | 17.95 | 19.85 | 17.8 |
| 2024-11-20 | 6.15 (-0.02) | 0.04 (0.0) | 0.47 (-0.04) | -661 | 11.06 | 1 | 0.02 | -1276 | 21.34 | 5979 | 18.05 | 18.3 | 18.45 | 17.85 |
| 2024-11-19 | 6.17 (-0.04) | 0.04 (0.0) | 0.51 (0.0) | -588 | 20.78 | -18 | 0.64 | 141 | 4.98 | 2829 | 18.4 | 18.25 | 18.45 | 18.1 |
| 2024-11-18 | 6.21 (+0.02) | 0.04 (0.0) | 0.51 (0.0) | 527 | 14.82 | 4 | 0.11 | 92 | 2.59 | 3557 | 18.15 | 18.4 | 18.6 | 18.1 |
| 2024-11-15 | 6.19 (+0.01) | 0.04 (0.0) | 0.51 (0.0) | 521 | 7.87 | 1 | 0.02 | -50 | 0.76 | 6620 | 18.25 | 17.95 | 18.8 | 17.95 |
| 2024-11-14 | 6.18 (+0.01) | 0.04 (0.0) | 0.51 (-0.06) | 1594 | 22.76 | 1 | 0.01 | -1654 | 23.61 | 7005 | 17.9 | 18.15 | 18.4 | 17.75 |
| 2024-11-13 | 6.17 (+0.03) | 0.04 (0.0) | 0.57 (-0.01) | 692 | 11.14 | -2 | 0.03 | -332 | 5.34 | 6214 | 18.25 | 18.2 | 18.6 | 18.15 |
| 2024-11-12 | 6.14 (+0.04) | 0.04 (0.0) | 0.58 (-0.03) | 695 | 7.56 | 0 | 0.0 | -1065 | 11.59 | 9191 | 18.4 | 18.75 | 18.75 | 18.25 |
| 2024-11-11 | 6.1 (-0.11) | 0.04 (0.0) | 0.61 (-0.03) | 444 | 8.56 | 0 | 0.0 | -793 | 15.29 | 5187 | 18.95 | 19.45 | 19.5 | 18.9 |
| 2024-11-08 | 6.21 (+0.07) | 0.04 (0.0) | 0.64 (-0.01) | 962 | 4.47 | 0 | 0.0 | -180 | 0.84 | 21503 | 19.4 | 19.8 | 20.4 | 19.05 |
| 2024-11-07 | 6.14 (-0.06) | 0.04 (0.0) | 0.65 (0.0) | 1281 | 14.75 | 0 | 0.0 | -115 | 1.32 | 8683 | 19.75 | 19.45 | 19.8 | 19.25 |
| 2024-11-06 | 6.2 (-0.01) | 0.04 (0.0) | 0.65 (+0.01) | 71 | 0.72 | 0 | 0.0 | 201 | 2.05 | 9807 | 19.45 | 19.5 | 19.75 | 19.2 |
| 2024-11-05 | 6.21 (-0.08) | 0.04 (0.0) | 0.64 (0.0) | 2107 | 19.55 | 0 | 0.0 | 73 | 0.68 | 10776 | 19.6 | 19.25 | 19.65 | 19.0 |
| 2024-11-04 | 6.29 (+0.05) | 0.04 (0.0) | 0.64 (0.0) | 1357 | 18.54 | 1 | 0.01 | -38 | 0.52 | 7318 | 19.5 | 19.5 | 19.6 | 19.3 |
| 2024-11-01 | 6.24 (+0.03) | 0.04 (0.0) | 0.64 (-0.02) | 1260 | 12.17 | 0 | 0.0 | -499 | 4.82 | 10350 | 19.65 | 19.0 | 19.8 | 18.9 |
| 2024-10-30 | 6.21 (-0.01) | 0.04 (0.0) | 0.66 (0.0) | -668 | 4.18 | 0 | 0.0 | -139 | 0.87 | 15966 | 19.45 | 19.7 | 19.8 | 19.25 |
| 2024-10-29 | 6.22 (+0.15) | 0.04 (0.0) | 0.66 (-0.1) | 4310 | 9.75 | 0 | 0.0 | -2785 | 6.3 | 44222 | 19.85 | 20.05 | 20.05 | 19.3 |
| 2024-10-28 | 6.07 (+0.28) | 0.04 (0.0) | 0.76 (+0.26) | 7967 | 12.25 | 0 | 0.0 | 7588 | 11.67 | 65044 | 19.85 | 19.3 | 20.0 | 18.75 |
| 2024-10-25 | 5.79 (-0.1) | 0.04 (0.0) | 0.5 (+0.01) | -2426 | 17.22 | 0 | 0.0 | 123 | 0.87 | 14087 | 18.6 | 18.25 | 18.75 | 17.9 |
| 2024-10-24 | 5.89 (-0.04) | 0.04 (0.0) | 0.49 (+0.01) | -2432 | 5.82 | 0 | 0.0 | 315 | 0.75 | 41765 | 18.4 | 19.3 | 19.8 | 18.2 |
| 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 | |||
| 2024-10-23 | 5.93 (-0.05) | 0.04 (0.0) | 0.48 (0.0) | -1831 | 13.67 | -2 | 0.01 | 64 | 0.48 | 13395 | 18.45 | 18.5 | 19.2 | 18.35 |
| 2024-10-22 | 5.98 (-0.03) | 0.04 (0.0) | 0.48 (-0.01) | -1145 | 11.84 | 0 | 0.0 | -238 | 2.46 | 9667 | 18.35 | 18.7 | 18.75 | 18.1 |
| 2024-10-21 | 6.01 (+0.07) | 0.04 (+0.03) | 0.49 (+0.02) | 1080 | 5.05 | 0 | 0.0 | 517 | 2.42 | 21381 | 18.7 | 17.6 | 18.95 | 17.45 |
| 2024-10-18 | 5.94 (-0.01) | 0.01 (0.0) | 0.47 (0.0) | -256 | 5.1 | 0 | 0.0 | 81 | 1.61 | 5023 | 17.4 | 17.6 | 17.6 | 17.2 |
| 2024-10-17 | 5.95 (-0.04) | 0.01 (0.0) | 0.47 (+0.01) | -2502 | 27.88 | 0 | 0.0 | 275 | 3.06 | 8975 | 17.6 | 17.75 | 18.1 | 17.3 |
| 2024-10-16 | 5.99 (-0.06) | 0.01 (0.0) | 0.46 (+0.02) | -2924 | 15.93 | 0 | 0.0 | 590 | 3.21 | 18360 | 17.75 | 16.65 | 18.1 | 16.35 |
| 2024-10-15 | 6.05 (-0.05) | 0.01 (0.0) | 0.44 (0.0) | -1605 | 30.79 | 0 | 0.0 | 29 | 0.56 | 5212 | 16.8 | 16.85 | 17.1 | 16.6 |
| 2024-10-14 | 6.1 (+0.05) | 0.01 (0.0) | 0.44 (0.0) | 1538 | 22.42 | 0 | 0.0 | 59 | 0.86 | 6860 | 16.7 | 16.8 | 16.9 | 16.35 |
| 2024-10-11 | 6.05 (-0.02) | 0.01 (0.0) | 0.44 (-0.01) | -393 | 5.75 | 0 | 0.0 | -348 | 5.09 | 6836 | 16.85 | 17.3 | 17.4 | 16.8 |
| 2024-10-09 | 6.07 (-0.02) | 0.01 (0.0) | 0.45 (-0.02) | -591 | 5.51 | 2 | 0.02 | -668 | 6.23 | 10720 | 17.3 | 18.0 | 18.1 | 17.3 |
| 2024-10-08 | 6.09 (+0.02) | 0.01 (0.0) | 0.47 (-0.03) | 2621 | 17.3 | 0 | 0.0 | -743 | 4.9 | 15152 | 18.0 | 18.8 | 19.0 | 17.95 |
| 2024-10-07 | 6.07 (+0.08) | 0.01 (0.0) | 0.5 (+0.01) | 2328 | 13.32 | 0 | 0.0 | 116 | 0.66 | 17473 | 18.95 | 19.15 | 19.5 | 18.8 |
| 2024-10-04 | 5.99 (+0.42) | 0.01 (0.0) | 0.49 (+0.01) | 11216 | 25.35 | 0 | 0.0 | 381 | 0.86 | 44250 | 19.1 | 19.05 | 19.65 | 18.75 |
| 2024-10-01 | 5.57 (-0.03) | 0.01 (0.0) | 0.48 (+0.01) | -1984 | 6.49 | 4 | 0.01 | 305 | 1.0 | 30585 | 18.75 | 18.45 | 19.0 | 18.05 |
| 2024-09-30 | 5.6 (+0.07) | 0.01 (0.0) | 0.47 (+0.08) | 1401 | 2.44 | 0 | 0.0 | 2337 | 4.07 | 57401 | 18.7 | 18.45 | 19.15 | 17.85 |
| 2024-09-27 | 5.53 (+0.16) | 0.01 (0.0) | 0.39 (+0.03) | 4668 | 15.84 | -19 | 0.06 | 796 | 2.7 | 29466 | 17.75 | 16.35 | 17.75 | 16.3 |
| 2024-09-26 | 5.37 (-0.03) | 0.01 (0.0) | 0.36 (0.0) | 494 | 23.38 | 0 | 0.0 | 165 | 7.81 | 2113 | 16.15 | 16.4 | 16.4 | 16.15 |
| 2024-09-25 | 5.4 (+0.02) | 0.01 (0.0) | 0.36 (+0.01) | 408 | 12.94 | 4 | 0.13 | 249 | 7.9 | 3152 | 16.2 | 16.05 | 16.45 | 16.05 |
| 2024-09-24 | 5.38 (+0.05) | 0.01 (0.0) | 0.35 (0.0) | 279 | 22.93 | 1 | 0.08 | 15 | 1.23 | 1217 | 15.95 | 15.95 | 16.05 | 15.8 |
| 2024-09-23 | 5.33 (0.0) | 0.01 (0.0) | 0.35 (+0.01) | 83 | 7.27 | 7 | 0.61 | 140 | 12.27 | 1141 | 15.95 | 16.25 | 16.25 | 15.95 |
| 2024-09-20 | 5.33 (+0.03) | 0.01 (0.0) | 0.34 (0.0) | 683 | 18.45 | 1 | 0.03 | 57 | 1.54 | 3701 | 16.15 | 16.05 | 16.2 | 15.9 |
| 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 | |||
| 2024-09-19 | 5.3 (+0.06) | 0.01 (0.0) | 0.34 (0.0) | 1610 | 30.46 | 0 | 0.0 | 122 | 2.31 | 5286 | 16.05 | 15.65 | 16.1 | 15.65 |
| 2024-09-18 | 5.24 (+0.02) | 0.01 (0.0) | 0.34 (0.0) | 605 | 29.6 | 3 | 0.15 | -38 | 1.86 | 2044 | 15.5 | 15.7 | 15.85 | 15.5 |
| 2024-09-16 | 5.22 (-0.01) | 0.01 (0.0) | 0.34 (0.0) | 228 | 15.82 | 0 | 0.0 | 33 | 2.29 | 1441 | 15.7 | 15.6 | 15.8 | 15.6 |
| 2024-09-13 | 5.23 (+0.03) | 0.01 (0.0) | 0.34 (0.0) | 813 | 43.41 | 0 | 0.0 | -35 | 1.87 | 1873 | 15.6 | 15.35 | 15.7 | 15.3 |
| 2024-09-12 | 5.2 (0.0) | 0.01 (0.0) | 0.34 (+0.01) | 671 | 25.78 | 0 | 0.0 | 101 | 3.88 | 2603 | 15.5 | 15.35 | 15.5 | 15.15 |
| 2024-09-11 | 5.2 (-0.01) | 0.01 (0.0) | 0.33 (0.0) | -369 | 19.77 | 0 | 0.0 | 97 | 5.2 | 1866 | 15.1 | 15.2 | 15.3 | 15.05 |
| 2024-09-10 | 5.21 (+0.01) | 0.01 (0.0) | 0.33 (0.0) | -34 | 1.91 | 0 | 0.0 | -20 | 1.12 | 1780 | 15.25 | 15.4 | 15.45 | 15.15 |
| 2024-09-09 | 5.2 (-0.02) | 0.01 (0.0) | 0.33 (-0.02) | -648 | 13.08 | 0 | 0.0 | -551 | 11.12 | 4953 | 15.3 | 15.0 | 15.35 | 14.85 |
| 2024-09-06 | 5.22 (+0.01) | 0.01 (0.0) | 0.35 (0.0) | 38 | 1.61 | 99 | 4.2 | -98 | 4.16 | 2356 | 15.45 | 15.45 | 15.55 | 15.3 |
| 2024-09-05 | 5.21 (-0.01) | 0.01 (+0.01) | 0.35 (-0.02) | -309 | 8.69 | 287 | 8.07 | -326 | 9.17 | 3556 | 15.35 | 15.4 | 15.95 | 15.3 |
| 2024-09-04 | 5.22 (-0.11) | 0.0 (0.0) | 0.37 (-0.01) | -3526 | 50.31 | 0 | 0.0 | -473 | 6.75 | 7009 | 15.25 | 15.65 | 16.15 | 15.15 |
| 2024-09-03 | 5.33 (+0.01) | 0.0 (0.0) | 0.38 (0.0) | -424 | 20.98 | 0 | 0.0 | 126 | 6.23 | 2021 | 16.15 | 16.3 | 16.4 | 16.15 |
| 2024-09-02 | 5.32 (+0.03) | 0.0 (0.0) | 0.38 (0.0) | 575 | 21.9 | 0 | 0.0 | -12 | 0.46 | 2625 | 16.35 | 16.6 | 16.65 | 16.35 |
| 2024-08-30 | 5.29 (-0.01) | 0.0 (0.0) | 0.38 (+0.01) | -255 | 7.18 | 0 | 0.0 | 141 | 3.97 | 3554 | 16.5 | 16.3 | 16.7 | 16.3 |
| 2024-08-29 | 5.3 (+0.01) | 0.0 (0.0) | 0.37 (0.0) | 334 | 14.91 | 0 | 0.0 | -36 | 1.61 | 2240 | 16.3 | 16.25 | 16.4 | 16.15 |
| 2024-08-28 | 5.29 (0.0) | 0.0 (0.0) | 0.37 (0.0) | -256 | 15.17 | 0 | 0.0 | 19 | 1.13 | 1688 | 16.35 | 16.35 | 16.45 | 16.25 |
| 2024-08-27 | 5.29 (-0.02) | 0.0 (0.0) | 0.37 (-0.01) | -1323 | 34.12 | 0 | 0.0 | -108 | 2.78 | 3878 | 16.45 | 16.3 | 16.45 | 16.1 |
| 2024-08-26 | 5.31 (+0.08) | 0.0 (0.0) | 0.38 (0.0) | 2723 | 41.09 | 0 | 0.0 | 6 | 0.09 | 6627 | 16.5 | 16.0 | 16.5 | 15.95 |
| 2024-08-23 | 5.23 (-0.04) | 0.0 (0.0) | 0.38 (0.0) | -1143 | 40.04 | 0 | 0.0 | -60 | 2.1 | 2855 | 15.85 | 15.95 | 15.95 | 15.7 |
| 2024-08-22 | 5.27 (-0.02) | 0.0 (0.0) | 0.38 (0.0) | -468 | 28.42 | 0 | 0.0 | -145 | 8.8 | 1647 | 16.05 | 16.05 | 16.05 | 15.95 |
| 2024-08-21 | 5.29 (0.0) | 0.0 (0.0) | 0.38 (-0.02) | 161 | 5.02 | 0 | 0.0 | -480 | 14.96 | 3208 | 16.0 | 16.05 | 16.1 | 15.9 |
| 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 | |||
| 2024-08-20 | 5.29 (-0.05) | 0.0 (0.0) | 0.4 (0.0) | -433 | 19.19 | 0 | 0.0 | 14 | 0.62 | 2256 | 15.9 | 16.15 | 16.15 | 15.9 |
| 2024-08-19 | 5.34 (+0.01) | 0.0 (0.0) | 0.4 (0.0) | 209 | 7.91 | -11 | 0.42 | -50 | 1.89 | 2641 | 15.95 | 16.2 | 16.2 | 15.9 |
| 2024-08-16 | 5.33 (+0.04) | 0.0 (0.0) | 0.4 (0.0) | 1164 | 43.22 | 0 | 0.0 | 55 | 2.04 | 2693 | 16.15 | 16.2 | 16.35 | 16.15 |
| 2024-08-15 | 5.29 (-0.02) | 0.0 (0.0) | 0.4 (0.0) | -743 | 26.7 | 0 | 0.0 | -12 | 0.43 | 2783 | 16.0 | 16.3 | 16.3 | 16.0 |
| 2024-08-14 | 5.31 (0.0) | 0.0 (0.0) | 0.4 (0.0) | 1032 | 27.48 | 0 | 0.0 | -54 | 1.44 | 3756 | 16.25 | 16.15 | 16.35 | 16.0 |
| 2024-08-13 | 5.31 (-0.04) | 0.0 (0.0) | 0.4 (0.0) | -865 | 38.07 | 0 | 0.0 | -1 | 0.04 | 2272 | 16.0 | 16.25 | 16.25 | 15.9 |
| 2024-08-12 | 5.35 (-0.02) | 0.0 (0.0) | 0.4 (0.0) | 25 | 0.87 | 0 | 0.0 | -6 | 0.21 | 2880 | 16.15 | 16.2 | 16.45 | 16.1 |
| 2024-08-09 | 5.37 (0.0) | 0.0 (0.0) | 0.4 (-0.01) | 882 | 23.66 | 0 | 0.0 | -116 | 3.11 | 3728 | 16.2 | 16.1 | 16.45 | 16.1 |
| 2024-08-08 | 5.37 (+0.01) | 0.0 (0.0) | 0.41 (0.0) | 133 | 5.16 | 0 | 0.0 | -48 | 1.86 | 2577 | 15.95 | 15.65 | 16.2 | 15.65 |
| 2024-08-07 | 5.36 (+0.02) | 0.0 (0.0) | 0.41 (+0.01) | 592 | 13.31 | 0 | 0.0 | 136 | 3.06 | 4447 | 16.1 | 15.5 | 16.25 | 15.4 |
| 2024-08-06 | 5.34 (+0.03) | 0.0 (0.0) | 0.4 (-0.03) | 816 | 8.43 | 2 | 0.02 | -708 | 7.31 | 9684 | 15.4 | 15.6 | 15.85 | 14.3 |
| 2024-08-05 | 5.31 (-0.15) | 0.0 (0.0) | 0.43 (-0.03) | -5131 | 32.33 | 6 | 0.04 | -973 | 6.13 | 15872 | 15.65 | 16.95 | 17.0 | 15.65 |
| 2024-08-02 | 5.46 (+0.01) | 0.0 (0.0) | 0.46 (-0.01) | 40 | 1.09 | 4 | 0.11 | -351 | 9.55 | 3676 | 17.35 | 17.55 | 17.6 | 17.35 |
| 2024-08-01 | 5.45 (+0.02) | 0.0 (0.0) | 0.47 (0.0) | 1050 | 37.63 | 0 | 0.0 | 34 | 1.22 | 2790 | 17.9 | 17.6 | 17.95 | 17.5 |
| 2024-07-31 | 5.43 (0.0) | 0.0 (0.0) | 0.47 (0.0) | -210 | 10.67 | 2 | 0.1 | 5 | 0.25 | 1968 | 17.45 | 17.4 | 17.6 | 17.35 |
| 2024-07-30 | 5.43 (+0.01) | 0.0 (0.0) | 0.47 (-0.01) | 88 | 2.09 | 3 | 0.07 | -147 | 3.49 | 4210 | 17.4 | 17.35 | 17.5 | 17.1 |
| 2024-07-29 | 5.42 (+0.01) | 0.0 (0.0) | 0.48 (-0.01) | 202 | 5.35 | 3 | 0.08 | -403 | 10.67 | 3777 | 17.35 | 17.85 | 17.95 | 17.3 |
| 2024-07-26 | 5.41 (+0.04) | 0.0 (0.0) | 0.49 (-0.01) | 1158 | 31.6 | 0 | 0.0 | -146 | 3.98 | 3665 | 17.7 | 17.3 | 17.7 | 17.3 |
| 2024-07-23 | 5.37 (+0.05) | 0.0 (-0.02) | 0.5 (0.0) | 1106 | 28.9 | -800 | 20.9 | -110 | 2.87 | 3827 | 17.7 | 17.7 | 17.9 | 17.45 |
| 2024-07-22 | 5.32 (0.0) | 0.02 (-0.06) | 0.5 (-0.01) | -24 | 0.26 | -548 | 6.04 | -259 | 2.85 | 9076 | 17.5 | 18.05 | 18.05 | 17.15 |
| 2024-07-19 | 5.32 (-0.18) | 0.08 (0.0) | 0.51 (-0.01) | -4904 | 35.17 | 0 | 0.0 | -246 | 1.76 | 13944 | 18.05 | 18.75 | 18.75 | 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 | |||
| 2024-07-18 | 5.5 (+0.06) | 0.08 (0.0) | 0.52 (+0.01) | 1786 | 23.78 | 9 | 0.12 | 258 | 3.44 | 7509 | 18.7 | 18.95 | 19.15 | 18.65 |
| 2024-07-17 | 5.44 (+0.06) | 0.08 (0.0) | 0.51 (-0.05) | 1563 | 30.07 | 0 | 0.0 | -1424 | 27.4 | 5198 | 18.9 | 18.95 | 19.2 | 18.8 |
| 2024-07-16 | 5.38 (+0.01) | 0.08 (0.0) | 0.56 (0.0) | 631 | 17.51 | 3 | 0.08 | -237 | 6.58 | 3603 | 18.85 | 18.9 | 19.1 | 18.8 |
| 2024-07-15 | 5.37 (-0.09) | 0.08 (0.0) | 0.56 (-0.01) | -1407 | 35.71 | 1 | 0.03 | -17 | 0.43 | 3940 | 18.9 | 19.2 | 19.25 | 18.9 |
| 2024-07-12 | 5.46 (+0.09) | 0.08 (0.0) | 0.57 (0.0) | 3437 | 49.41 | 0 | 0.0 | -86 | 1.24 | 6956 | 19.15 | 18.9 | 19.4 | 18.9 |
| 2024-07-11 | 5.37 (+0.04) | 0.08 (0.0) | 0.57 (+0.02) | 1021 | 11.65 | 0 | 0.0 | 546 | 6.23 | 8763 | 19.0 | 19.0 | 19.4 | 18.75 |
| 2024-07-10 | 5.33 (+0.05) | 0.08 (0.0) | 0.55 (+0.01) | 1662 | 18.28 | 0 | 0.0 | 366 | 4.03 | 9092 | 19.0 | 18.55 | 19.2 | 18.55 |
| 2024-07-09 | 5.28 (-0.16) | 0.08 (0.0) | 0.54 (0.0) | -2890 | 38.28 | 0 | 0.0 | -213 | 2.82 | 7550 | 18.6 | 18.95 | 19.0 | 18.5 |
| 2024-07-08 | 5.44 (-0.09) | 0.08 (0.0) | 0.54 (-0.02) | -2739 | 17.6 | 0 | 0.0 | -513 | 3.3 | 15564 | 18.95 | 19.65 | 19.65 | 18.9 |
| 2024-07-05 | 5.53 (+0.01) | 0.08 (0.0) | 0.56 (+0.04) | 468 | 2.35 | 0 | 0.0 | 1152 | 5.8 | 19876 | 19.35 | 18.7 | 19.5 | 18.55 |
| 2024-07-04 | 5.52 (+0.02) | 0.08 (0.0) | 0.52 (-0.03) | 613 | 11.15 | 0 | 0.0 | -649 | 11.81 | 5496 | 18.6 | 18.7 | 18.8 | 18.5 |
| 2024-07-03 | 5.5 (+0.02) | 0.08 (-0.12) | 0.55 (+0.01) | 158 | 1.8 | -3429 | 39.04 | 87 | 0.99 | 8784 | 18.6 | 18.75 | 18.9 | 18.6 |
| 2024-07-02 | 5.48 (-0.06) | 0.2 (0.0) | 0.54 (0.0) | -758 | 11.71 | 3 | 0.05 | -27 | 0.42 | 6471 | 18.7 | 18.8 | 18.9 | 18.65 |
| 2024-07-01 | 5.54 (-0.05) | 0.2 (0.0) | 0.54 (0.0) | -3602 | 41.4 | 0 | 0.0 | 45 | 0.52 | 8701 | 18.95 | 19.55 | 19.65 | 18.95 |
| 2024-06-28 | 5.59 (+0.23) | 0.2 (0.0) | 0.54 (-0.02) | 5260 | 44.46 | 0 | 0.0 | -429 | 3.63 | 11831 | 19.35 | 19.05 | 19.5 | 19.05 |
| 2024-06-27 | 5.36 (0.0) | 0.2 (0.0) | 0.56 (+0.04) | -567 | 4.03 | 1 | 0.01 | 951 | 6.77 | 14056 | 18.9 | 18.65 | 19.6 | 18.5 |
| 2024-06-26 | 5.36 (-0.07) | 0.2 (0.0) | 0.52 (0.0) | -2308 | 23.88 | 0 | 0.0 | 143 | 1.48 | 9665 | 18.8 | 19.4 | 19.4 | 18.75 |
| 2024-06-25 | 5.43 (+0.01) | 0.2 (0.0) | 0.52 (0.0) | 307 | 4.31 | 0 | 0.0 | 22 | 0.31 | 7117 | 19.25 | 19.45 | 19.5 | 18.95 |
| 2024-06-24 | 5.42 (+0.07) | 0.2 (0.0) | 0.52 (0.0) | 1589 | 13.45 | 0 | 0.0 | -122 | 1.03 | 11813 | 19.35 | 19.8 | 19.8 | 19.15 |
| 2024-06-21 | 5.35 (-0.12) | 0.2 (+0.03) | 0.52 (0.0) | -3615 | 25.37 | 716 | 5.03 | 160 | 1.12 | 14247 | 19.6 | 19.75 | 19.9 | 19.55 |
| 2024-06-20 | 5.47 (-0.02) | 0.17 (0.0) | 0.52 (+0.01) | -1218 | 7.19 | 0 | 0.0 | 270 | 1.59 | 16935 | 19.75 | 19.9 | 20.2 | 19.65 |
| 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 | |||
| 2024-06-19 | 5.49 (-0.03) | 0.17 (-0.01) | 0.51 (+0.04) | -1364 | 4.27 | -56 | 0.18 | 1018 | 3.19 | 31912 | 19.9 | 19.9 | 20.35 | 19.5 |
| 2024-06-18 | 5.52 (-0.25) | 0.18 (+0.03) | 0.47 (0.0) | -8616 | 14.54 | 712 | 1.2 | 2 | 0.0 | 59252 | 19.9 | 20.65 | 21.0 | 19.9 |
| 2024-06-17 | 5.77 (+0.19) | 0.15 (+0.03) | 0.47 (+0.04) | 4808 | 7.7 | 850 | 1.36 | 1094 | 1.75 | 62430 | 20.25 | 19.1 | 20.75 | 19.05 |
| 2024-06-14 | 5.58 (+0.11) | 0.12 (0.0) | 0.43 (+0.01) | 1928 | 10.28 | 0 | 0.0 | 438 | 2.33 | 18759 | 19.0 | 18.3 | 19.3 | 18.2 |
| 2024-06-13 | 5.47 (-0.09) | 0.12 (0.0) | 0.42 (0.0) | -3571 | 29.89 | 0 | 0.0 | 121 | 1.01 | 11949 | 18.3 | 18.7 | 18.75 | 18.2 |
| 2024-06-12 | 5.56 (+0.06) | 0.12 (0.0) | 0.42 (0.0) | 428 | 3.73 | 0 | 0.0 | -280 | 2.44 | 11462 | 18.6 | 18.95 | 19.0 | 18.3 |
| 2024-06-11 | 5.5 (-0.06) | 0.12 (+0.01) | 0.42 (-0.01) | -2636 | 12.98 | 325 | 1.6 | -99 | 0.49 | 20308 | 18.9 | 19.4 | 19.5 | 18.6 |
| 2024-06-07 | 5.56 (+0.1) | 0.11 (0.0) | 0.43 (+0.01) | 2125 | 8.39 | 0 | 0.0 | 365 | 1.44 | 25316 | 19.35 | 19.4 | 19.65 | 19.15 |
| 2024-06-06 | 5.46 (+0.05) | 0.11 (0.0) | 0.42 (0.0) | 378 | 1.62 | 113 | 0.49 | -34 | 0.15 | 23296 | 19.4 | 19.0 | 19.45 | 18.8 |
| 2024-06-05 | 5.41 (-0.03) | 0.11 (0.0) | 0.42 (-0.03) | -1541 | 6.05 | 56 | 0.22 | -1076 | 4.22 | 25475 | 18.9 | 19.05 | 19.45 | 18.45 |
| 2024-06-04 | 5.44 (-0.22) | 0.11 (+0.01) | 0.45 (+0.01) | -7994 | 15.16 | 141 | 0.27 | 530 | 1.0 | 52743 | 18.85 | 19.0 | 19.9 | 18.8 |
| 2024-06-03 | 5.66 (+0.07) | 0.1 (0.0) | 0.44 (+0.04) | 1512 | 3.83 | 56 | 0.14 | 882 | 2.24 | 39449 | 19.05 | 18.2 | 19.5 | 17.85 |
| 2024-05-31 | 5.59 (0.0) | 0.1 (0.0) | 0.4 (+0.01) | -399 | 1.84 | 0 | 0.0 | 492 | 2.27 | 21671 | 18.15 | 17.95 | 18.3 | 17.75 |
| 2024-05-30 | 5.59 (-0.06) | 0.1 (0.0) | 0.39 (+0.01) | -1674 | 12.91 | 0 | 0.0 | 101 | 0.78 | 12962 | 17.95 | 17.25 | 18.0 | 17.1 |
| 2024-05-29 | 5.65 (-0.04) | 0.1 (0.0) | 0.38 (0.0) | -1552 | 12.84 | 0 | 0.0 | 117 | 0.97 | 12089 | 17.4 | 17.35 | 17.75 | 17.2 |
| 2024-05-28 | 5.69 (+0.07) | 0.1 (0.0) | 0.38 (0.0) | 1970 | 34.3 | 0 | 0.0 | 105 | 1.83 | 5743 | 17.25 | 17.05 | 17.5 | 17.0 |
| 2024-05-27 | 5.62 (-0.01) | 0.1 (0.0) | 0.38 (0.0) | -630 | 15.85 | 0 | 0.0 | 23 | 0.58 | 3975 | 17.05 | 17.2 | 17.2 | 17.0 |
| 2024-05-24 | 5.63 (+0.03) | 0.1 (0.0) | 0.38 (0.0) | -2509 | 40.86 | 0 | 0.0 | 12 | 0.2 | 6141 | 17.2 | 17.5 | 17.5 | 17.1 |
| 2024-05-23 | 5.6 (-0.16) | 0.1 (0.0) | 0.38 (+0.01) | -4534 | 27.91 | 0 | 0.0 | 318 | 1.96 | 16245 | 17.65 | 17.0 | 17.9 | 16.75 |
| 2024-05-22 | 5.76 (0.0) | 0.1 (0.0) | 0.37 (+0.01) | 72 | 4.4 | 0 | 0.0 | 5 | 0.31 | 1638 | 17.1 | 17.15 | 17.2 | 17.05 |
| 2024-05-21 | 5.76 (-0.08) | 0.1 (0.0) | 0.36 (0.0) | -2507 | 69.48 | 0 | 0.0 | 4 | 0.11 | 3608 | 17.05 | 17.35 | 17.35 | 16.95 |
| 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 | |||
| 2024-05-20 | 5.84 (+0.05) | 0.1 (0.0) | 0.36 (0.0) | 1407 | 48.25 | 0 | 0.0 | 42 | 1.44 | 2916 | 17.25 | 17.3 | 17.4 | 17.1 |
| 2024-05-17 | 5.79 (-0.17) | 0.1 (0.0) | 0.36 (-0.01) | 257 | 18.34 | 0 | 0.0 | -140 | 9.99 | 1401 | 17.2 | 17.3 | 17.3 | 17.1 |
| 2024-05-16 | 5.96 (+0.05) | 0.1 (0.0) | 0.37 (-0.01) | 1310 | 43.97 | 0 | 0.0 | -362 | 12.15 | 2979 | 17.25 | 17.3 | 17.3 | 17.1 |
| 2024-05-15 | 5.91 (+0.04) | 0.1 (0.0) | 0.38 (0.0) | 870 | 28.15 | 0 | 0.0 | 84 | 2.72 | 3091 | 17.15 | 17.2 | 17.3 | 17.1 |
| 2024-05-14 | 5.87 (+0.02) | 0.1 (0.0) | 0.38 (0.0) | 713 | 28.27 | 0 | 0.0 | -33 | 1.31 | 2522 | 17.1 | 17.1 | 17.35 | 17.0 |
| 2024-05-13 | 5.85 (0.0) | 0.1 (0.0) | 0.38 (0.0) | 37 | 2.63 | 0 | 0.0 | -2 | 0.14 | 1409 | 17.1 | 17.25 | 17.25 | 17.05 |
| 2024-05-10 | 5.85 (+0.02) | 0.1 (0.0) | 0.38 (0.0) | 773 | 41.6 | 0 | 0.0 | -16 | 0.86 | 1858 | 17.2 | 17.0 | 17.2 | 16.95 |
| 2024-05-09 | 5.83 (+0.01) | 0.1 (0.0) | 0.38 (0.0) | 199 | 16.15 | 0 | 0.0 | 11 | 0.89 | 1232 | 16.95 | 16.95 | 17.15 | 16.95 |
| 2024-05-08 | 5.82 (-0.01) | 0.1 (0.0) | 0.38 (0.0) | -312 | 22.38 | 0 | 0.0 | -2 | 0.14 | 1394 | 16.95 | 17.05 | 17.1 | 16.95 |
| 2024-05-07 | 5.83 (-0.02) | 0.1 (0.0) | 0.38 (0.0) | -490 | 26.44 | 0 | 0.0 | 19 | 1.03 | 1853 | 17.05 | 17.3 | 17.3 | 17.0 |
| 2024-05-06 | 5.85 (+0.02) | 0.1 (0.0) | 0.38 (0.0) | 524 | 27.68 | 0 | 0.0 | 1 | 0.05 | 1893 | 17.2 | 17.3 | 17.4 | 17.15 |
| 2024-05-03 | 5.83 (+0.01) | 0.1 (0.0) | 0.38 (0.0) | 165 | 7.87 | 0 | 0.0 | -11 | 0.52 | 2097 | 17.1 | 17.2 | 17.35 | 17.1 |
| 2024-05-02 | 5.82 (-0.04) | 0.1 (0.0) | 0.38 (0.0) | -162 | 10.69 | 0 | 0.0 | 24 | 1.58 | 1515 | 17.15 | 17.15 | 17.2 | 17.05 |
| 2024-04-30 | 5.86 (-0.01) | 0.1 (0.0) | 0.38 (0.0) | -378 | 24.06 | -14 | 0.89 | 15 | 0.95 | 1571 | 17.15 | 17.3 | 17.35 | 17.1 |
| 2024-04-29 | 5.87 (+0.08) | 0.1 (0.0) | 0.38 (0.0) | 2392 | 57.14 | 0 | 0.0 | 62 | 1.48 | 4186 | 17.4 | 17.05 | 17.4 | 17.05 |
| 2024-04-26 | 5.79 (-0.04) | 0.1 (0.0) | 0.38 (0.0) | 372 | 22.36 | 0 | 0.0 | -1 | 0.06 | 1664 | 17.0 | 16.9 | 17.05 | 16.9 |
| 2024-04-25 | 5.83 (+0.05) | 0.1 (0.0) | 0.38 (0.0) | -15 | 0.75 | -14 | 0.7 | -1 | 0.05 | 1997 | 16.95 | 17.0 | 17.05 | 16.85 |
| 2024-04-24 | 5.78 (0.0) | 0.1 (0.0) | 0.38 (+0.01) | 501 | 33.56 | 0 | 0.0 | 163 | 10.92 | 1493 | 17.05 | 17.0 | 17.15 | 16.95 |
| 2024-04-23 | 5.78 (+0.01) | 0.1 (0.0) | 0.37 (0.0) | 389 | 18.52 | 0 | 0.0 | 132 | 6.29 | 2100 | 17.0 | 17.05 | 17.15 | 16.8 |
| 2024-04-22 | 5.77 (+0.1) | 0.1 (0.0) | 0.37 (+0.01) | 2383 | 51.7 | 0 | 0.0 | 13 | 0.28 | 4609 | 16.95 | 16.7 | 17.25 | 16.7 |
| 2024-04-19 | 5.67 (-0.09) | 0.1 (0.0) | 0.36 (-0.02) | -2602 | 40.22 | 0 | 0.0 | -315 | 4.87 | 6469 | 16.6 | 16.9 | 17.05 | 16.4 |
| 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 | |||
| 2024-04-18 | 5.76 (+0.01) | 0.1 (0.0) | 0.38 (0.0) | 584 | 25.76 | 0 | 0.0 | -62 | 2.73 | 2267 | 17.05 | 16.95 | 17.1 | 16.8 |
| 2024-04-17 | 5.75 (-0.04) | 0.1 (0.0) | 0.38 (0.0) | -855 | 25.37 | -14 | 0.42 | 75 | 2.23 | 3370 | 16.9 | 16.75 | 17.0 | 16.65 |
| 2024-04-16 | 5.79 (-0.09) | 0.1 (0.0) | 0.38 (0.0) | -2884 | 44.53 | -14 | 0.22 | -157 | 2.42 | 6477 | 16.75 | 17.15 | 17.2 | 16.6 |
| 2024-04-15 | 5.88 (+0.03) | 0.1 (0.0) | 0.38 (0.0) | 373 | 12.63 | 0 | 0.0 | -8 | 0.27 | 2953 | 17.2 | 17.2 | 17.45 | 17.15 |
| 2024-04-12 | 5.85 (-0.04) | 0.1 (0.0) | 0.38 (0.0) | -1350 | 46.03 | -14 | 0.48 | -67 | 2.28 | 2933 | 17.2 | 17.2 | 17.3 | 17.1 |
| 2024-04-11 | 5.89 (-0.05) | 0.1 (0.0) | 0.38 (0.0) | -1487 | 50.44 | 0 | 0.0 | -3 | 0.1 | 2948 | 17.25 | 17.7 | 17.7 | 17.25 |
| 2024-04-10 | 5.94 (0.0) | 0.1 (0.0) | 0.38 (0.0) | 266 | 11.85 | -14 | 0.62 | 180 | 8.02 | 2244 | 17.65 | 17.6 | 17.75 | 17.6 |
| 2024-04-09 | 5.94 (+0.07) | 0.1 (-0.01) | 0.38 (0.0) | 1722 | 42.61 | -141 | 3.49 | 38 | 0.94 | 4041 | 17.6 | 17.55 | 17.7 | 17.4 |
| 2024-04-08 | 5.87 (+0.01) | 0.11 (0.0) | 0.38 (0.0) | 236 | 6.97 | 0 | 0.0 | -8 | 0.24 | 3385 | 17.4 | 17.25 | 17.65 | 17.25 |
| 2024-04-03 | 5.86 (-0.12) | 0.11 (0.0) | 0.38 (+0.01) | -3749 | 38.06 | -28 | 0.28 | 106 | 1.08 | 9849 | 17.2 | 17.5 | 17.9 | 17.15 |
| 2024-04-02 | 5.98 (-0.02) | 0.11 (0.0) | 0.37 (-0.01) | -311 | 19.65 | -14 | 0.88 | -129 | 8.15 | 1583 | 17.15 | 17.4 | 17.4 | 17.15 |
| 2024-04-01 | 6.0 (0.0) | 0.11 (0.0) | 0.38 (+0.01) | 512 | 24.94 | -14 | 0.68 | 97 | 4.72 | 2053 | 17.4 | 17.25 | 17.4 | 17.25 |
| 2024-03-29 | 6.0 (0.0) | 0.11 (0.0) | 0.37 (0.0) | 485 | 22.35 | 0 | 0.0 | -20 | 0.92 | 2170 | 17.2 | 17.25 | 17.3 | 17.1 |
| 2024-03-28 | 6.0 (-0.01) | 0.11 (0.0) | 0.37 (0.0) | -127 | 4.79 | -14 | 0.53 | 9 | 0.34 | 2653 | 17.15 | 17.25 | 17.35 | 17.1 |
| 2024-03-27 | 6.01 (-0.01) | 0.11 (0.0) | 0.37 (0.0) | -93 | 5.91 | 0 | 0.0 | 23 | 1.46 | 1574 | 17.3 | 17.25 | 17.35 | 17.2 |
| 2024-03-26 | 6.02 (-0.01) | 0.11 (0.0) | 0.37 (0.0) | -20 | 0.79 | -14 | 0.55 | 8 | 0.32 | 2531 | 17.2 | 17.45 | 17.65 | 17.2 |
| 2024-03-25 | 6.03 (+0.01) | 0.11 (0.0) | 0.37 (0.0) | 447 | 28.4 | -14 | 0.89 | -16 | 1.02 | 1574 | 17.45 | 17.3 | 17.5 | 17.25 |
| 2024-03-22 | 6.02 (0.0) | 0.11 (0.0) | 0.37 (0.0) | 110 | 6.19 | -28 | 1.58 | 23 | 1.3 | 1776 | 17.4 | 17.4 | 17.55 | 17.35 |
| 2024-03-21 | 6.02 (+0.02) | 0.11 (0.0) | 0.37 (0.0) | 915 | 32.64 | 42 | 1.5 | 69 | 2.46 | 2803 | 17.5 | 17.25 | 17.5 | 17.2 |
| 2024-03-20 | 6.0 (0.0) | 0.11 (0.0) | 0.37 (-0.01) | 127 | 4.84 | 0 | 0.0 | -138 | 5.26 | 2623 | 17.25 | 17.15 | 17.25 | 17.05 |
| 2024-03-19 | 6.0 (0.0) | 0.11 (0.0) | 0.38 (0.0) | -47 | 2.17 | -14 | 0.65 | -47 | 2.17 | 2165 | 17.2 | 17.3 | 17.4 | 17.05 |
| 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 | |||
| 2024-03-18 | 6.0 (+0.04) | 0.11 (0.0) | 0.38 (0.0) | 1104 | 28.89 | 0 | 0.0 | -3 | 0.08 | 3821 | 17.4 | 17.05 | 17.45 | 16.95 |
| 2024-03-15 | 5.96 (-0.13) | 0.11 (0.0) | 0.38 (+0.01) | -3999 | 52.56 | 4 | 0.05 | 74 | 0.97 | 7608 | 16.95 | 17.4 | 17.4 | 16.95 |
| 2024-03-14 | 6.09 (-0.03) | 0.11 (0.0) | 0.37 (-0.01) | -1961 | 48.62 | -17 | 0.42 | -66 | 1.64 | 4033 | 17.4 | 17.55 | 17.55 | 17.3 |
| 2024-03-13 | 6.12 (-0.14) | 0.11 (0.0) | 0.38 (0.0) | -3951 | 48.73 | 0 | 0.0 | -178 | 2.2 | 8108 | 17.55 | 17.8 | 17.85 | 17.45 |
| 2024-03-12 | 6.26 (+0.02) | 0.11 (0.0) | 0.38 (0.0) | 523 | 25.5 | 0 | 0.0 | 87 | 4.24 | 2051 | 17.9 | 17.9 | 18.1 | 17.85 |
| 2024-03-11 | 6.24 (+0.03) | 0.11 (0.0) | 0.38 (0.0) | 589 | 21.54 | 29 | 1.06 | 43 | 1.57 | 2735 | 17.85 | 17.85 | 17.9 | 17.7 |
| 2024-03-08 | 6.21 (-0.04) | 0.11 (0.0) | 0.38 (-0.02) | -1511 | 31.7 | 0 | 0.0 | -504 | 10.57 | 4767 | 17.8 | 17.95 | 18.0 | 17.7 |
| 2024-03-07 | 6.25 (0.0) | 0.11 (0.0) | 0.4 (+0.02) | 79 | 2.38 | 0 | 0.0 | 393 | 11.82 | 3325 | 18.0 | 18.05 | 18.25 | 17.95 |
| 2024-03-06 | 6.25 (-0.02) | 0.11 (0.0) | 0.38 (0.0) | 129 | 3.55 | -57 | 1.57 | 12 | 0.33 | 3635 | 18.15 | 17.9 | 18.35 | 17.9 |
| 2024-03-05 | 6.27 (-0.01) | 0.11 (0.0) | 0.38 (0.0) | -675 | 21.94 | -14 | 0.46 | -97 | 3.15 | 3076 | 17.9 | 18.05 | 18.2 | 17.9 |
| 2024-03-04 | 6.28 (-0.02) | 0.11 (0.0) | 0.38 (-0.01) | -811 | 32.82 | -29 | 1.17 | -43 | 1.74 | 2471 | 18.0 | 18.0 | 18.1 | 17.9 |
| 2024-03-01 | 6.3 (-0.01) | 0.11 (0.0) | 0.39 (0.0) | -441 | 29.48 | -14 | 0.94 | -15 | 1.0 | 1496 | 18.05 | 18.1 | 18.2 | 18.0 |
| 2024-02-29 | 6.31 (0.0) | 0.11 (0.0) | 0.39 (0.0) | 563 | 29.43 | -57 | 2.98 | 54 | 2.82 | 1913 | 18.25 | 18.05 | 18.25 | 18.05 |
| 2024-02-27 | 6.31 (-0.01) | 0.11 (-0.01) | 0.39 (0.0) | -337 | 12.12 | -43 | 1.55 | -76 | 2.73 | 2781 | 18.05 | 18.25 | 18.25 | 18.0 |
| 2024-02-26 | 6.32 (0.0) | 0.12 (0.0) | 0.39 (+0.01) | -197 | 8.76 | -43 | 1.91 | 212 | 9.42 | 2250 | 18.2 | 18.2 | 18.35 | 18.15 |
| 2024-02-23 | 6.32 (-0.03) | 0.12 (0.0) | 0.38 (0.0) | -613 | 22.61 | -43 | 1.59 | 27 | 1.0 | 2711 | 18.25 | 18.5 | 18.55 | 18.25 |
| 2024-02-22 | 6.35 (+0.01) | 0.12 (0.0) | 0.38 (0.0) | 128 | 6.8 | -14 | 0.74 | 73 | 3.88 | 1883 | 18.55 | 18.75 | 18.75 | 18.5 |
| 2024-02-21 | 6.34 (-0.01) | 0.12 (0.0) | 0.38 (+0.01) | 768 | 36.87 | 0 | 0.0 | 122 | 5.86 | 2083 | 18.75 | 18.8 | 18.85 | 18.6 |
| 2024-02-20 | 6.35 (0.0) | 0.12 (0.0) | 0.37 (0.0) | 557 | 22.7 | -29 | 1.18 | -34 | 1.39 | 2454 | 18.65 | 18.8 | 18.8 | 18.5 |
| 2024-02-19 | 6.35 (+0.08) | 0.12 (0.0) | 0.37 (0.0) | 2186 | 44.15 | 29 | 0.59 | 157 | 3.17 | 4951 | 18.8 | 18.4 | 18.8 | 18.4 |
| 2024-02-16 | 6.27 (+0.03) | 0.12 (0.0) | 0.37 (0.0) | 1479 | 48.83 | 0 | 0.0 | 62 | 2.05 | 3029 | 18.4 | 18.1 | 18.4 | 18.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 6.24 (+0.04) | 0.12 (0.0) | 0.37 (0.0) | 775 | 26.19 | 2 | 0.07 | 22 | 0.74 | 2959 | 18.1 | 17.75 | 18.1 | 17.7 |
| 2024-02-05 | 6.2 (-0.05) | 0.12 (0.0) | 0.37 (0.0) | -1155 | 37.84 | -14 | 0.46 | -59 | 1.93 | 3052 | 17.8 | 17.9 | 17.9 | 17.7 |
| 2024-02-02 | 6.25 (0.0) | 0.12 (0.0) | 0.37 (0.0) | 11 | 1.04 | 0 | 0.0 | 22 | 2.07 | 1062 | 18.05 | 18.3 | 18.35 | 18.05 |
| 2024-02-01 | 6.25 (0.0) | 0.12 (0.0) | 0.37 (0.0) | 650 | 46.83 | 0 | 0.0 | 52 | 3.75 | 1388 | 18.2 | 18.05 | 18.3 | 18.05 |
| 2024-01-31 | 6.25 (0.0) | 0.12 (0.0) | 0.37 (+0.01) | -13 | 0.88 | 0 | 0.0 | 20 | 1.36 | 1474 | 18.0 | 18.15 | 18.2 | 18.0 |
| 2024-01-30 | 6.25 (-0.02) | 0.12 (0.0) | 0.36 (0.0) | -279 | 14.61 | 0 | 0.0 | -8 | 0.42 | 1910 | 18.15 | 18.45 | 18.45 | 18.1 |
| 2024-01-29 | 6.27 (+0.01) | 0.12 (0.0) | 0.36 (-0.01) | 555 | 44.51 | 0 | 0.0 | -23 | 1.84 | 1247 | 18.45 | 18.25 | 18.45 | 18.25 |
| 2024-01-26 | 6.26 (+0.04) | 0.12 (0.0) | 0.37 (+0.01) | 1010 | 65.88 | 0 | 0.0 | 26 | 1.7 | 1533 | 18.35 | 18.15 | 18.35 | 18.15 |
| 2024-01-25 | 6.22 (+0.01) | 0.12 (0.0) | 0.36 (0.0) | 277 | 18.67 | 0 | 0.0 | 63 | 4.25 | 1484 | 18.15 | 18.35 | 18.35 | 18.15 |
| 2024-01-24 | 6.21 (0.0) | 0.12 (0.0) | 0.36 (0.0) | 144 | 8.93 | 0 | 0.0 | -57 | 3.53 | 1613 | 18.25 | 18.25 | 18.35 | 18.2 |
| 2024-01-23 | 6.21 (+0.02) | 0.12 (0.0) | 0.36 (0.0) | 556 | 29.62 | 0 | 0.0 | 0 | 0.0 | 1877 | 18.15 | 17.9 | 18.2 | 17.9 |
| 2024-01-22 | 6.19 (0.0) | 0.12 (+0.01) | 0.36 (-0.01) | -59 | 2.98 | 0 | 0.0 | -17 | 0.86 | 1980 | 17.95 | 17.9 | 18.0 | 17.85 |
| 2024-01-19 | 6.19 (-0.05) | 0.11 (0.0) | 0.37 (0.0) | -877 | 44.29 | 29 | 1.46 | -12 | 0.61 | 1980 | 17.85 | 17.75 | 17.9 | 17.75 |
| 2024-01-18 | 6.24 (-0.01) | 0.11 (0.0) | 0.37 (0.0) | -420 | 19.48 | 29 | 1.35 | -7 | 0.32 | 2156 | 17.8 | 17.8 | 17.9 | 17.65 |
| 2024-01-17 | 6.25 (-0.18) | 0.11 (0.0) | 0.37 (+0.01) | -5634 | 75.77 | 29 | 0.39 | 227 | 3.05 | 7436 | 17.65 | 17.9 | 18.05 | 17.65 |
| 2024-01-16 | 6.43 (-0.06) | 0.11 (0.0) | 0.36 (0.0) | -2400 | 55.84 | 0 | 0.0 | -39 | 0.91 | 4298 | 18.05 | 18.2 | 18.25 | 18.0 |
| 2024-01-15 | 6.49 (-0.01) | 0.11 (0.0) | 0.36 (0.0) | -356 | 21.77 | 0 | 0.0 | 19 | 1.16 | 1635 | 18.35 | 18.4 | 18.55 | 18.3 |
| 2024-01-12 | 6.5 (0.0) | 0.11 (0.0) | 0.36 (0.0) | -65 | 4.02 | 0 | 0.0 | -66 | 4.08 | 1618 | 18.35 | 18.35 | 18.4 | 18.25 |
| 2024-01-11 | 6.5 (-0.02) | 0.11 (0.0) | 0.36 (0.0) | -704 | 32.49 | 14 | 0.65 | -90 | 4.15 | 2167 | 18.35 | 18.3 | 18.4 | 18.2 |
| 2024-01-10 | 6.52 (-0.11) | 0.11 (0.0) | 0.36 (-0.01) | -4413 | 64.01 | 0 | 0.0 | -52 | 0.75 | 6894 | 18.25 | 18.75 | 18.75 | 18.25 |
| 2024-01-09 | 6.63 (-0.06) | 0.11 (0.0) | 0.37 (0.0) | -1175 | 43.63 | 0 | 0.0 | 18 | 0.67 | 2693 | 18.75 | 19.15 | 19.15 | 18.75 |
| 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 | |||
| 2024-01-08 | 6.69 (+0.03) | 0.11 (0.0) | 0.37 (0.0) | 768 | 31.44 | 0 | 0.0 | -6 | 0.25 | 2443 | 19.0 | 19.0 | 19.25 | 19.0 |
| 2024-01-05 | 6.66 (+0.03) | 0.11 (0.0) | 0.37 (0.0) | 1325 | 47.15 | 0 | 0.0 | -60 | 2.14 | 2810 | 18.95 | 18.75 | 19.1 | 18.75 |
| 2024-01-04 | 6.63 (-0.04) | 0.11 (0.0) | 0.37 (0.0) | -1414 | 48.57 | 0 | 0.0 | -76 | 2.61 | 2911 | 18.75 | 18.9 | 18.95 | 18.7 |
| 2024-01-03 | 6.67 (-0.11) | 0.11 (0.0) | 0.37 (0.0) | -2944 | 35.6 | 0 | 0.0 | 63 | 0.76 | 8270 | 18.9 | 19.35 | 19.55 | 18.9 |
| 2024-01-02 | 6.78 (+0.02) | 0.11 (+0.11) | 0.37 (0.0) | 361 | 5.62 | 3121 | 48.55 | -36 | 0.56 | 6429 | 19.2 | 18.85 | 19.35 | 18.8 |
| 2023-12-29 | 6.76 (-0.01) | 0.0 (0.0) | 0.37 (0.0) | -294 | 16.13 | 0 | 0.0 | -73 | 4.0 | 1823 | 18.95 | 19.1 | 19.15 | 18.95 |
| 2023-12-28 | 6.77 (+0.07) | 0.0 (0.0) | 0.37 (0.0) | 2174 | 63.14 | 0 | 0.0 | 11 | 0.32 | 3443 | 19.1 | 18.95 | 19.2 | 18.9 |
| 2023-12-27 | 6.7 (+0.03) | 0.0 (0.0) | 0.37 (0.0) | 933 | 41.58 | 0 | 0.0 | -64 | 2.85 | 2244 | 19.0 | 19.1 | 19.1 | 18.95 |
| 2023-12-26 | 6.67 (+0.05) | 0.0 (0.0) | 0.37 (0.0) | 1564 | 67.33 | 0 | 0.0 | 52 | 2.24 | 2323 | 19.0 | 18.75 | 19.0 | 18.75 |
| 2023-12-25 | 6.62 (0.0) | 0.0 (0.0) | 0.37 (0.0) | 26 | 1.73 | 0 | 0.0 | -28 | 1.86 | 1507 | 18.7 | 18.7 | 18.85 | 18.7 |
| 2023-12-22 | 6.62 (-0.01) | 0.0 (0.0) | 0.37 (-0.01) | -362 | 16.64 | 0 | 0.0 | -146 | 6.71 | 2175 | 18.7 | 18.8 | 18.95 | 18.7 |
| 2023-12-21 | 6.63 (-0.04) | 0.0 (0.0) | 0.38 (0.0) | -483 | 18.7 | 0 | 0.0 | -103 | 3.99 | 2583 | 18.8 | 18.8 | 19.0 | 18.75 |
| 2023-12-20 | 6.67 (-0.05) | 0.0 (0.0) | 0.38 (-0.01) | 518 | 16.36 | 0 | 0.0 | -202 | 6.38 | 3167 | 19.0 | 18.75 | 19.1 | 18.75 |
| 2023-12-19 | 6.72 (-0.07) | 0.0 (0.0) | 0.39 (-0.01) | -1209 | 33.25 | 0 | 0.0 | -379 | 10.42 | 3636 | 18.75 | 18.95 | 18.95 | 18.65 |
| 2023-12-18 | 6.79 (0.0) | 0.0 (0.0) | 0.4 (-0.01) | -115 | 2.88 | 0 | 0.0 | -237 | 5.94 | 3989 | 19.0 | 19.1 | 19.3 | 19.0 |
| 2023-12-15 | 6.79 (+0.11) | 0.0 (0.0) | 0.41 (0.0) | 3112 | 16.43 | -47 | 0.25 | 109 | 0.58 | 18938 | 19.05 | 18.9 | 19.2 | 18.8 |
| 2023-12-14 | 6.68 (+0.05) | 0.0 (0.0) | 0.41 (+0.01) | 1121 | 30.48 | 0 | 0.0 | 150 | 4.08 | 3678 | 18.75 | 18.75 | 18.9 | 18.7 |
| 2023-12-13 | 6.63 (0.0) | 0.0 (0.0) | 0.4 (0.0) | -105 | 4.95 | 0 | 0.0 | 30 | 1.42 | 2120 | 18.6 | 18.65 | 18.8 | 18.6 |
| 2023-12-12 | 6.63 (-0.02) | 0.0 (0.0) | 0.4 (0.0) | -221 | 10.7 | 0 | 0.0 | 12 | 0.58 | 2065 | 18.65 | 18.8 | 18.8 | 18.55 |
| 2023-12-11 | 6.65 (-0.01) | 0.0 (0.0) | 0.4 (0.0) | -680 | 27.64 | 0 | 0.0 | -12 | 0.49 | 2460 | 18.6 | 18.8 | 18.85 | 18.55 |
| 2023-12-08 | 6.66 (-0.01) | 0.0 (0.0) | 0.4 (0.0) | -414 | 14.34 | 0 | 0.0 | 18 | 0.62 | 2887 | 18.75 | 18.8 | 18.9 | 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 | |||
| 2023-12-07 | 6.67 (-0.06) | 0.0 (0.0) | 0.4 (0.0) | -2051 | 42.18 | 0 | 0.0 | -36 | 0.74 | 4863 | 18.7 | 19.0 | 19.05 | 18.7 |
| 2023-12-06 | 6.73 (0.0) | 0.0 (0.0) | 0.4 (0.0) | 560 | 30.53 | 0 | 0.0 | -59 | 3.22 | 1834 | 19.0 | 19.05 | 19.15 | 18.95 |
| 2023-12-05 | 6.73 (-0.04) | 0.0 (0.0) | 0.4 (0.0) | -1031 | 24.72 | 0 | 0.0 | -20 | 0.48 | 4171 | 18.95 | 19.2 | 19.2 | 18.9 |
| 2023-12-04 | 6.77 (+0.07) | 0.0 (0.0) | 0.4 (+0.01) | 1934 | 28.11 | 0 | 0.0 | 235 | 3.42 | 6880 | 19.15 | 19.15 | 19.4 | 19.1 |
| 2023-12-01 | 6.7 (+0.01) | 0.0 (0.0) | 0.39 (-0.01) | 98 | 5.6 | 0 | 0.0 | -17 | 0.97 | 1749 | 18.95 | 18.95 | 19.1 | 18.9 |
| 2023-11-30 | 6.69 (+0.02) | 0.0 (0.0) | 0.4 (+0.01) | 515 | 19.72 | 0 | 0.0 | 18 | 0.69 | 2611 | 18.95 | 19.0 | 19.15 | 18.95 |
| 2023-11-29 | 6.67 (-0.03) | 0.0 (0.0) | 0.39 (-0.01) | -1212 | 24.44 | 0 | 0.0 | -156 | 3.15 | 4960 | 18.9 | 19.0 | 19.05 | 18.75 |
| 2023-11-28 | 6.7 (+0.06) | 0.0 (0.0) | 0.4 (+0.01) | 1773 | 33.16 | 0 | 0.0 | 183 | 3.42 | 5347 | 19.1 | 18.8 | 19.15 | 18.8 |
| 2023-11-27 | 6.64 (-0.04) | 0.0 (0.0) | 0.39 (-0.01) | -1056 | 29.05 | 0 | 0.0 | -111 | 3.05 | 3635 | 18.75 | 18.95 | 19.0 | 18.7 |
| 2023-11-24 | 6.68 (+0.01) | 0.0 (0.0) | 0.4 (0.0) | 551 | 22.34 | 0 | 0.0 | 6 | 0.24 | 2466 | 18.95 | 18.95 | 19.1 | 18.9 |
| 2023-11-23 | 6.67 (-0.04) | 0.0 (0.0) | 0.4 (+0.01) | -564 | 11.66 | 0 | 0.0 | 96 | 1.99 | 4835 | 19.0 | 19.1 | 19.2 | 18.9 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.27 (+0.08) | 0.04 (0.0) | 0.58 (+0.07) | 2757 | 3.57 | -11 | 0.01 | 2131 | 2.76 | 77286 | 19.5 | 18.4 | 19.85 | 17.8 |
| 2024-11-15 | 6.19 (-0.02) | 0.04 (0.0) | 0.51 (-0.13) | 3946 | 11.53 | 0 | 0.0 | -3894 | 11.38 | 34218 | 18.25 | 19.45 | 19.5 | 17.75 |
| 2024-11-08 | 6.21 (-0.03) | 0.04 (0.0) | 0.64 (0.0) | 5778 | 9.95 | 1 | 0.0 | -59 | 0.1 | 58089 | 19.4 | 19.5 | 20.4 | 19.0 |
| 2024-11-01 | 6.24 (+0.45) | 0.04 (0.0) | 0.64 (+0.14) | 12869 | 9.49 | 0 | 0.0 | 4165 | 3.07 | 135584 | 19.65 | 19.3 | 20.05 | 18.75 |
| 2024-10-25 | 5.79 (-0.15) | 0.04 (+0.03) | 0.5 (+0.03) | -6754 | 6.73 | -2 | 0.0 | 781 | 0.78 | 100297 | 18.6 | 17.6 | 19.8 | 17.45 |
| 2024-10-18 | 5.94 (-0.11) | 0.01 (0.0) | 0.47 (+0.03) | -5749 | 12.94 | 0 | 0.0 | 1034 | 2.33 | 44432 | 17.4 | 16.8 | 18.1 | 16.35 |
| 2024-10-11 | 6.05 (+0.06) | 0.01 (0.0) | 0.44 (-0.05) | 3965 | 7.9 | 2 | 0.0 | -1643 | 3.27 | 50182 | 16.85 | 19.15 | 19.5 | 16.8 |
| 2024-10-04 | 5.99 (+0.46) | 0.01 (0.0) | 0.49 (+0.1) | 10633 | 8.04 | 4 | 0.0 | 3023 | 2.29 | 132237 | 19.1 | 18.45 | 19.65 | 17.85 |
| 2024-09-27 | 5.53 (+0.2) | 0.01 (0.0) | 0.39 (+0.05) | 5932 | 15.99 | -7 | 0.02 | 1365 | 3.68 | 37091 | 17.75 | 16.25 | 17.75 | 15.8 |
| 2024-09-20 | 5.33 (+0.1) | 0.01 (0.0) | 0.34 (0.0) | 3126 | 25.06 | 4 | 0.03 | 174 | 1.4 | 12473 | 16.15 | 15.6 | 16.2 | 15.5 |
| 2024-09-13 | 5.23 (+0.01) | 0.01 (0.0) | 0.34 (-0.01) | 433 | 3.31 | 0 | 0.0 | -408 | 3.12 | 13076 | 15.6 | 15.0 | 15.7 | 14.85 |
| 2024-09-06 | 5.22 (-0.07) | 0.01 (+0.01) | 0.35 (-0.03) | -3646 | 20.75 | 386 | 2.2 | -783 | 4.46 | 17569 | 15.45 | 16.6 | 16.65 | 15.15 |
| 2024-08-30 | 5.29 (+0.06) | 0.0 (0.0) | 0.38 (0.0) | 1223 | 6.8 | 0 | 0.0 | 22 | 0.12 | 17989 | 16.5 | 16.0 | 16.7 | 15.95 |
| 2024-08-23 | 5.23 (-0.1) | 0.0 (0.0) | 0.38 (-0.02) | -1674 | 13.28 | -11 | 0.09 | -721 | 5.72 | 12609 | 15.85 | 16.2 | 16.2 | 15.7 |
| 2024-08-16 | 5.33 (-0.04) | 0.0 (0.0) | 0.4 (0.0) | 613 | 4.26 | 0 | 0.0 | -18 | 0.13 | 14385 | 16.15 | 16.2 | 16.45 | 15.9 |
| 2024-08-09 | 5.37 (-0.09) | 0.0 (0.0) | 0.4 (-0.06) | -2708 | 7.46 | 8 | 0.02 | -1709 | 4.71 | 36311 | 16.2 | 16.95 | 17.0 | 14.3 |
| 2024-08-02 | 5.46 (+0.05) | 0.0 (0.0) | 0.46 (-0.03) | 1170 | 7.12 | 12 | 0.07 | -862 | 5.25 | 16424 | 17.35 | 17.85 | 17.95 | 17.1 |
| 2024-07-26 | 5.41 (+0.09) | 0.0 (-0.08) | 0.49 (-0.02) | 2240 | 13.52 | -1348 | 8.14 | -515 | 3.11 | 16570 | 17.7 | 18.05 | 18.05 | 17.15 |
| 2024-07-19 | 5.32 (-0.14) | 0.08 (0.0) | 0.51 (-0.06) | -2331 | 6.82 | 13 | 0.04 | -1666 | 4.87 | 34196 | 18.05 | 19.2 | 19.25 | 18.0 |
| 2024-07-12 | 5.46 (-0.07) | 0.08 (0.0) | 0.57 (+0.01) | 491 | 1.02 | 0 | 0.0 | 100 | 0.21 | 47928 | 19.15 | 19.65 | 19.65 | 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 | |||
| 2024-07-05 | 5.53 (-0.06) | 0.08 (-0.12) | 0.56 (+0.02) | -3121 | 6.33 | -3426 | 6.95 | 608 | 1.23 | 49330 | 19.35 | 19.55 | 19.65 | 18.5 |
| 2024-06-28 | 5.59 (+0.24) | 0.2 (0.0) | 0.54 (+0.02) | 4281 | 7.86 | 1 | 0.0 | 565 | 1.04 | 54484 | 19.35 | 19.8 | 19.8 | 18.5 |
| 2024-06-21 | 5.35 (-0.23) | 0.2 (+0.08) | 0.52 (+0.09) | -10005 | 5.41 | 2222 | 1.2 | 2544 | 1.38 | 184777 | 19.6 | 19.1 | 21.0 | 19.05 |
| 2024-06-14 | 5.58 (+0.02) | 0.12 (+0.01) | 0.43 (0.0) | -3851 | 6.16 | 325 | 0.52 | 180 | 0.29 | 62480 | 19.0 | 19.4 | 19.5 | 18.2 |
| 2024-06-07 | 5.56 (-0.03) | 0.11 (+0.01) | 0.43 (+0.03) | -5520 | 3.32 | 366 | 0.22 | 667 | 0.4 | 166281 | 19.35 | 18.2 | 19.9 | 17.85 |
| 2024-05-31 | 5.59 (-0.04) | 0.1 (0.0) | 0.4 (+0.02) | -2285 | 4.05 | 0 | 0.0 | 838 | 1.48 | 56442 | 18.15 | 17.2 | 18.3 | 17.0 |
| 2024-05-24 | 5.63 (-0.16) | 0.1 (0.0) | 0.38 (+0.02) | -8071 | 26.42 | 0 | 0.0 | 381 | 1.25 | 30550 | 17.2 | 17.3 | 17.9 | 16.75 |
| 2024-05-17 | 5.79 (-0.06) | 0.1 (0.0) | 0.36 (-0.02) | 3187 | 27.95 | 0 | 0.0 | -453 | 3.97 | 11404 | 17.2 | 17.25 | 17.35 | 17.0 |
| 2024-05-10 | 5.85 (+0.02) | 0.1 (0.0) | 0.38 (0.0) | 694 | 8.43 | 0 | 0.0 | 13 | 0.16 | 8232 | 17.2 | 17.3 | 17.4 | 16.95 |
| 2024-05-03 | 5.83 (+0.04) | 0.1 (0.0) | 0.38 (0.0) | 2017 | 21.53 | -14 | 0.15 | 90 | 0.96 | 9370 | 17.1 | 17.05 | 17.4 | 17.05 |
| 2024-04-26 | 5.79 (+0.12) | 0.1 (0.0) | 0.38 (+0.02) | 3630 | 30.6 | -14 | 0.12 | 306 | 2.58 | 11864 | 17.0 | 16.7 | 17.25 | 16.7 |
| 2024-04-19 | 5.67 (-0.18) | 0.1 (0.0) | 0.36 (-0.02) | -5384 | 25.0 | -28 | 0.13 | -467 | 2.17 | 21537 | 16.6 | 17.2 | 17.45 | 16.4 |
| 2024-04-12 | 5.85 (-0.01) | 0.1 (-0.01) | 0.38 (0.0) | -613 | 3.94 | -169 | 1.09 | 140 | 0.9 | 15553 | 17.2 | 17.25 | 17.75 | 17.1 |
| 2024-04-03 | 5.86 (-0.14) | 0.11 (0.0) | 0.38 (+0.01) | -3548 | 26.31 | -56 | 0.42 | 74 | 0.55 | 13487 | 17.2 | 17.25 | 17.9 | 17.15 |
| 2024-03-29 | 6.0 (-0.02) | 0.11 (0.0) | 0.37 (0.0) | 692 | 6.59 | -42 | 0.4 | 4 | 0.04 | 10503 | 17.2 | 17.3 | 17.65 | 17.1 |
| 2024-03-22 | 6.02 (+0.06) | 0.11 (0.0) | 0.37 (-0.01) | 2209 | 16.75 | 0 | 0.0 | -96 | 0.73 | 13189 | 17.4 | 17.05 | 17.55 | 16.95 |
| 2024-03-15 | 5.96 (-0.25) | 0.11 (0.0) | 0.38 (0.0) | -8799 | 35.86 | 16 | 0.07 | -40 | 0.16 | 24537 | 16.95 | 17.85 | 18.1 | 16.95 |
| 2024-03-08 | 6.21 (-0.09) | 0.11 (0.0) | 0.38 (-0.01) | -2789 | 16.14 | -100 | 0.58 | -239 | 1.38 | 17276 | 17.8 | 18.0 | 18.35 | 17.7 |
| 2024-03-01 | 6.3 (-0.02) | 0.11 (-0.01) | 0.39 (+0.01) | -412 | 4.88 | -157 | 1.86 | 175 | 2.07 | 8441 | 18.05 | 18.2 | 18.35 | 18.0 |
| 2024-02-23 | 6.32 (+0.05) | 0.12 (0.0) | 0.38 (+0.01) | 3026 | 21.48 | -57 | 0.4 | 345 | 2.45 | 14085 | 18.25 | 18.4 | 18.85 | 18.25 |
| 2024-02-16 | 6.27 (+0.07) | 0.12 (0.0) | 0.37 (0.0) | 2254 | 37.64 | 2 | 0.03 | 84 | 1.4 | 5989 | 18.4 | 17.75 | 18.4 | 17.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-05 | 6.2 (-0.05) | 0.12 (0.0) | 0.37 (0.0) | -1155 | 37.84 | -14 | 0.46 | -59 | 1.93 | 3052 | 17.8 | 17.9 | 17.9 | 17.7 |
| 2024-02-02 | 6.25 (-0.01) | 0.12 (0.0) | 0.37 (0.0) | 924 | 13.05 | 0 | 0.0 | 63 | 0.89 | 7083 | 18.05 | 18.25 | 18.45 | 18.0 |
| 2024-01-26 | 6.26 (+0.07) | 0.12 (+0.01) | 0.37 (0.0) | 1928 | 22.71 | 0 | 0.0 | 15 | 0.18 | 8488 | 18.35 | 17.9 | 18.35 | 17.85 |
| 2024-01-19 | 6.19 (-0.31) | 0.11 (0.0) | 0.37 (+0.01) | -9687 | 55.33 | 87 | 0.5 | 188 | 1.07 | 17507 | 17.85 | 18.4 | 18.55 | 17.65 |
| 2024-01-12 | 6.5 (-0.16) | 0.11 (0.0) | 0.36 (-0.01) | -5589 | 35.34 | 14 | 0.09 | -196 | 1.24 | 15817 | 18.35 | 19.0 | 19.25 | 18.2 |
| 2024-01-05 | 6.66 (-0.1) | 0.11 (+0.11) | 0.37 (0.0) | -2672 | 13.08 | 3121 | 15.28 | -109 | 0.53 | 20421 | 18.95 | 18.85 | 19.55 | 18.7 |
| 2023-12-29 | 6.76 (+0.14) | 0.0 (0.0) | 0.37 (0.0) | 4403 | 38.82 | 0 | 0.0 | -102 | 0.9 | 11343 | 18.95 | 18.7 | 19.2 | 18.7 |
| 2023-12-22 | 6.62 (-0.17) | 0.0 (0.0) | 0.37 (-0.04) | -1651 | 10.62 | 0 | 0.0 | -1067 | 6.86 | 15551 | 18.7 | 19.1 | 19.3 | 18.65 |
| 2023-12-15 | 6.79 (+0.13) | 0.0 (0.0) | 0.41 (+0.01) | 3227 | 11.03 | -47 | 0.16 | 289 | 0.99 | 29264 | 19.05 | 18.8 | 19.2 | 18.55 |
| 2023-12-08 | 6.66 (-0.04) | 0.0 (0.0) | 0.4 (+0.01) | -1002 | 4.86 | 0 | 0.0 | 138 | 0.67 | 20637 | 18.75 | 19.15 | 19.4 | 18.7 |
| 2023-12-01 | 6.7 (+0.02) | 0.0 (0.0) | 0.39 (-0.01) | 118 | 0.64 | 0 | 0.0 | -83 | 0.45 | 18304 | 18.95 | 18.95 | 19.15 | 18.7 |
| 2023-11-24 | 6.68 (-0.07) | 0.0 (0.0) | 0.4 (+0.01) | -1769 | 8.54 | 0 | 0.0 | 105 | 0.51 | 20719 | 18.95 | 19.3 | 19.45 | 18.9 |
| 2023-11-17 | 6.75 (+0.21) | 0.0 (0.0) | 0.39 (+0.01) | 8007 | 38.16 | -10 | 0.05 | 392 | 1.87 | 20980 | 19.3 | 18.9 | 19.55 | 18.6 |
| 2023-11-10 | 6.54 (+0.03) | 0.0 (0.0) | 0.38 (0.0) | 1299 | 5.1 | 0 | 0.0 | 33 | 0.13 | 25476 | 18.75 | 19.0 | 19.3 | 18.7 |
| 2023-11-03 | 6.51 (+0.1) | 0.0 (0.0) | 0.38 (0.0) | 2318 | 13.26 | 0 | 0.0 | -3 | 0.02 | 17475 | 18.85 | 18.8 | 18.95 | 18.15 |
| 2023-10-27 | 6.41 (-0.08) | 0.0 (0.0) | 0.38 (-0.01) | 2528 | 11.71 | 0 | 0.0 | -334 | 1.55 | 21584 | 18.65 | 18.05 | 19.0 | 18.05 |
| 2023-10-20 | 6.49 (-0.12) | 0.0 (0.0) | 0.39 (-0.03) | -5622 | 18.64 | 1 | 0.0 | -827 | 2.74 | 30165 | 18.2 | 18.8 | 19.05 | 17.65 |
| 2023-10-13 | 6.61 (-0.11) | 0.0 (-0.08) | 0.42 (-0.01) | -3588 | 11.43 | -2300 | 7.32 | -177 | 0.56 | 31400 | 18.75 | 19.25 | 19.45 | 18.6 |
| 2023-10-06 | 6.72 (-0.12) | 0.08 (0.0) | 0.43 (0.0) | -6527 | 11.04 | 0 | 0.0 | -260 | 0.44 | 59127 | 19.05 | 19.2 | 20.0 | 18.8 |
| 2023-09-28 | 6.84 (-0.06) | 0.08 (0.0) | 0.43 (-0.02) | -3406 | 12.86 | 0 | 0.0 | -435 | 1.64 | 26480 | 19.1 | 19.4 | 19.8 | 18.9 |
| 2023-09-22 | 6.9 (-0.13) | 0.08 (+0.01) | 0.45 (-0.03) | -3948 | 7.9 | 300 | 0.6 | -910 | 1.82 | 49951 | 19.35 | 19.2 | 20.5 | 19.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-15 | 7.03 (-0.79) | 0.07 (0.0) | 0.48 (0.0) | -18482 | 28.44 | 22 | 0.03 | 53 | 0.08 | 64984 | 19.35 | 20.15 | 20.45 | 19.1 |
| 2023-09-08 | 7.82 (-0.74) | 0.07 (+0.04) | 0.48 (-0.03) | -24614 | 13.72 | 995 | 0.55 | -1010 | 0.56 | 179365 | 19.65 | 21.65 | 22.35 | 19.5 |
| 2023-09-01 | 8.56 (+0.23) | 0.03 (+0.03) | 0.51 (+0.08) | -126 | 0.07 | 995 | 0.51 | 2546 | 1.32 | 193252 | 21.65 | 18.6 | 21.7 | 18.45 |
| 2023-08-25 | 8.33 (-0.27) | 0.0 (-0.1) | 0.43 (-0.03) | -7185 | 16.58 | -2980 | 6.88 | -950 | 2.19 | 43344 | 18.55 | 19.2 | 19.25 | 17.8 |
| 2023-08-18 | 8.6 (-0.08) | 0.1 (+0.05) | 0.46 (-0.12) | 1440 | 1.47 | 1580 | 1.61 | -3641 | 3.71 | 98080 | 19.15 | 21.05 | 21.05 | 18.65 |
| 2023-08-11 | 8.68 (+0.5) | 0.05 (+0.05) | 0.58 (+0.02) | 14476 | 8.53 | 1401 | 0.83 | 726 | 0.43 | 169672 | 21.05 | 21.65 | 23.0 | 20.9 |
| 2023-08-04 | 8.18 (+0.22) | 0.0 (0.0) | 0.56 (+0.11) | 4585 | 1.68 | 2 | 0.0 | 3191 | 1.17 | 272438 | 21.8 | 20.0 | 23.25 | 19.6 |
| 2023-07-28 | 7.96 (-0.21) | 0.0 (0.0) | 0.45 (+0.06) | -9311 | 9.42 | 0 | 0.0 | 1663 | 1.68 | 98866 | 19.8 | 17.85 | 19.95 | 17.35 |
| 2023-07-21 | 8.17 (-0.23) | 0.0 (0.0) | 0.39 (-0.01) | -6736 | 31.19 | 0 | 0.0 | -115 | 0.53 | 21598 | 17.9 | 18.0 | 18.2 | 17.7 |
| 2023-07-14 | 8.4 (-0.28) | 0.0 (0.0) | 0.4 (-0.02) | -9064 | 33.38 | 0 | 0.0 | -758 | 2.79 | 27155 | 17.9 | 18.25 | 18.3 | 17.8 |
| 2023-07-07 | 8.68 (-0.41) | 0.0 (-0.24) | 0.42 (-0.02) | -6303 | 17.07 | -1431 | 3.88 | -501 | 1.36 | 36919 | 18.25 | 19.5 | 19.6 | 18.1 |
| 2023-06-30 | 9.09 (+0.04) | 0.24 (-0.77) | 0.44 (+0.03) | 6141 | 5.74 | -22475 | 21.0 | 874 | 0.82 | 107010 | 19.3 | 19.85 | 20.85 | 19.15 |
| 2023-06-21 | 9.05 (+1.56) | 1.01 (-2.34) | 0.41 (+0.01) | 53030 | 36.95 | -67937 | 47.34 | 218 | 0.15 | 143504 | 19.6 | 20.1 | 21.0 | 19.2 |
| 2023-06-16 | 7.49 (+1.12) | 3.35 (-1.09) | 0.4 (-0.02) | 28471 | 23.26 | -31809 | 25.99 | -676 | 0.55 | 122390 | 20.1 | 18.1 | 20.2 | 17.65 |
| 2023-06-09 | 6.37 (-0.13) | 4.44 (-0.02) | 0.42 (-0.01) | -10173 | 22.86 | -494 | 1.11 | -97 | 0.22 | 44503 | 18.1 | 18.35 | 19.15 | 18.1 |
| 2023-06-02 | 6.5 (-0.07) | 4.46 (-0.04) | 0.43 (+0.02) | -2395 | 10.56 | -1175 | 5.18 | 446 | 1.97 | 22670 | 18.55 | 18.25 | 18.9 | 18.25 |
| 2023-05-26 | 6.57 (-0.16) | 4.5 (-0.02) | 0.41 (-0.04) | -4454 | 18.33 | -759 | 3.12 | -996 | 4.1 | 24297 | 18.3 | 18.95 | 19.2 | 18.25 |
| 2023-05-19 | 6.73 (-0.06) | 4.52 (0.0) | 0.45 (+0.07) | -3565 | 12.92 | -2 | 0.01 | 1950 | 7.07 | 27595 | 18.95 | 18.45 | 19.25 | 18.1 |
| 2023-05-12 | 6.79 (-0.2) | 4.52 (0.0) | 0.38 (0.0) | -7090 | 31.07 | 119 | 0.52 | -5 | 0.02 | 22816 | 18.75 | 19.3 | 19.4 | 18.25 |
| 2023-05-05 | 6.99 (-0.18) | 4.52 (+0.01) | 0.38 (0.0) | -6677 | 24.15 | 148 | 0.54 | 32 | 0.12 | 27648 | 19.2 | 20.3 | 20.3 | 19.05 |
| 2023-04-28 | 7.17 (+0.01) | 4.51 (0.0) | 0.38 (+0.06) | -2514 | 10.12 | -10 | 0.04 | 1800 | 7.24 | 24853 | 20.3 | 20.5 | 20.95 | 20.2 |
| 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 | |||
| 2023-04-21 | 7.16 (-0.33) | 4.51 (-0.01) | 0.32 (+0.02) | -10940 | 27.06 | -9 | 0.02 | 647 | 1.6 | 40422 | 20.5 | 20.6 | 21.45 | 20.2 |
| 2023-04-14 | 7.49 (-0.03) | 4.52 (+0.01) | 0.3 (+0.01) | -1445 | 7.74 | -8 | 0.04 | 146 | 0.78 | 18668 | 20.6 | 20.25 | 20.75 | 20.1 |
| 2023-04-07 | 7.52 (-0.09) | 4.51 (-0.01) | 0.29 (0.0) | -2347 | 37.31 | 3 | 0.05 | -90 | 1.43 | 6291 | 20.25 | 20.3 | 20.45 | 20.1 |
| 2023-03-31 | 7.61 (0.0) | 4.52 (+0.21) | 0.29 (-0.02) | -434 | 2.61 | -30 | 0.18 | -464 | 2.79 | 16639 | 20.55 | 20.55 | 21.2 | 20.35 |
| 2023-03-24 | 7.61 (-0.11) | 4.31 (0.0) | 0.31 (0.0) | -3243 | 25.35 | -6 | 0.05 | -39 | 0.3 | 12794 | 20.5 | 20.45 | 20.8 | 20.15 |
| 2023-03-17 | 7.72 (-0.01) | 4.31 (-0.03) | 0.31 (0.0) | -1607 | 8.73 | -942 | 5.12 | -57 | 0.31 | 18416 | 20.45 | 21.05 | 21.3 | 20.1 |
| 2023-03-10 | 7.73 (-0.21) | 4.34 (-0.04) | 0.31 (+0.03) | -4878 | 25.46 | -864 | 4.51 | 941 | 4.91 | 19161 | 21.2 | 22.65 | 22.8 | 21.2 |
| 2023-03-03 | 7.94 (-0.08) | 4.38 (+0.01) | 0.28 (0.0) | -2447 | 26.27 | 3 | 0.03 | -57 | 0.61 | 9314 | 22.45 | 23.05 | 23.2 | 22.2 |
| 2023-02-24 | 8.02 (+0.06) | 4.37 (0.0) | 0.28 (+0.04) | 2030 | 17.22 | -20 | 0.17 | 1155 | 9.8 | 11791 | 23.45 | 23.25 | 23.7 | 23.0 |
| 2023-02-17 | 7.96 (+0.08) | 4.37 (+0.02) | 0.24 (+0.01) | 2209 | 18.58 | 540 | 4.54 | 488 | 4.1 | 11888 | 23.3 | 22.5 | 23.5 | 22.2 |
| 2023-02-10 | 7.88 (+0.06) | 4.35 (-0.02) | 0.23 (+0.01) | 2111 | 16.98 | -479 | 3.85 | 67 | 0.54 | 12432 | 22.55 | 23.3 | 23.5 | 22.5 |
| 2023-02-03 | 7.82 (+0.06) | 4.37 (-0.03) | 0.22 (+0.05) | 3931 | 12.72 | -816 | 2.64 | 1510 | 4.88 | 30914 | 23.35 | 22.95 | 23.6 | 22.45 |
| 2023-01-17 | 7.76 (+0.08) | 4.4 (-0.02) | 0.17 (0.0) | 2975 | 44.24 | -420 | 6.25 | 6 | 0.09 | 6725 | 22.55 | 22.65 | 22.75 | 22.1 |
| 2023-01-13 | 7.68 (+0.09) | 4.42 (+0.08) | 0.17 (-0.01) | 2215 | 12.35 | 2307 | 12.86 | -237 | 1.32 | 17933 | 22.55 | 22.5 | 22.85 | 22.1 |
| 2023-01-06 | 7.59 (+0.02) | 4.34 (+0.04) | 0.18 (0.0) | 2568 | 12.53 | 1053 | 5.14 | -1 | 0.0 | 20494 | 22.15 | 21.0 | 22.3 | 20.75 |
| 2022-12-30 | 7.57 (-0.08) | 4.3 (+0.15) | 0.18 (-0.01) | -1610 | 3.39 | 3986 | 8.4 | -204 | 0.43 | 47429 | 21.25 | 21.55 | 22.6 | 21.05 |
| 2022-12-23 | 7.65 (-3.72) | 4.15 (+3.11) | 0.19 (-0.03) | -110223 | 55.93 | 90493 | 45.92 | -1042 | 0.53 | 197066 | 21.2 | 24.1 | 24.15 | 20.3 |
| 2022-12-16 | 11.37 (-0.62) | 1.04 (+0.86) | 0.22 (0.0) | -16770 | 19.06 | 25083 | 28.5 | 66 | 0.07 | 88005 | 24.35 | 24.55 | 25.4 | 24.0 |
| 2022-12-09 | 11.99 (+0.41) | 0.18 (0.0) | 0.22 (0.0) | 9690 | 9.62 | 5 | 0.0 | -19 | 0.02 | 100778 | 24.6 | 24.0 | 25.4 | 23.4 |
| 2022-12-02 | 11.58 (+0.25) | 0.18 (-0.06) | 0.22 (-0.03) | 5866 | 17.22 | -1698 | 4.98 | -774 | 2.27 | 34070 | 23.9 | 23.0 | 24.2 | 22.95 |
| 2022-11-25 | 11.33 (+0.56) | 0.24 (+0.02) | 0.25 (0.0) | 15931 | 19.4 | 614 | 0.75 | -158 | 0.19 | 82099 | 23.55 | 23.4 | 25.2 | 22.95 |
| 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 | |||
| 2022-11-18 | 10.77 (+0.66) | 0.22 (-0.15) | 0.25 (-0.01) | 20478 | 32.57 | -4525 | 7.2 | -234 | 0.37 | 62880 | 23.45 | 23.4 | 24.0 | 22.65 |
| 2022-11-11 | 10.11 (+0.63) | 0.37 (0.0) | 0.26 (-0.01) | 17939 | 30.04 | -51 | 0.09 | -143 | 0.24 | 59722 | 23.15 | 21.55 | 23.25 | 21.3 |
| 2022-11-04 | 9.48 (+0.26) | 0.37 (+0.14) | 0.27 (0.0) | 7077 | 12.93 | 4081 | 7.45 | -258 | 0.47 | 54752 | 21.5 | 20.85 | 21.65 | 20.15 |
| 2022-10-28 | 9.22 (+0.56) | 0.23 (+0.02) | 0.27 (+0.06) | 14892 | 27.31 | 667 | 1.22 | 1762 | 3.23 | 54523 | 20.55 | 19.25 | 20.9 | 19.1 |
| 2022-10-21 | 8.66 (+0.13) | 0.21 (+0.08) | 0.21 (+0.02) | 1636 | 2.51 | 2385 | 3.66 | 807 | 1.24 | 65174 | 18.95 | 17.55 | 19.85 | 17.4 |
| 2022-10-14 | 8.53 (-0.01) | 0.13 (0.0) | 0.19 (+0.01) | 3441 | 12.02 | 24 | 0.08 | 40 | 0.14 | 28622 | 18.05 | 18.8 | 19.0 | 17.05 |
| 2022-10-07 | 8.54 (+0.48) | 0.13 (0.0) | 0.18 (0.0) | 14007 | 23.68 | -3 | 0.01 | 148 | 0.25 | 59149 | 18.95 | 17.3 | 19.25 | 17.2 |
| 2022-09-30 | 8.06 (+0.2) | 0.13 (0.0) | 0.18 (0.0) | 6565 | 24.52 | 26 | 0.1 | 92 | 0.34 | 26771 | 17.45 | 16.8 | 17.45 | 16.45 |
| 2022-09-23 | 7.86 (+0.1) | 0.13 (0.0) | 0.18 (-0.01) | 1514 | 10.9 | 11 | 0.08 | -322 | 2.32 | 13891 | 17.05 | 16.65 | 17.2 | 16.5 |
| 2022-09-16 | 7.76 (-0.04) | 0.13 (0.0) | 0.19 (-0.01) | -1384 | 12.27 | -4 | 0.04 | -279 | 2.47 | 11277 | 16.6 | 17.0 | 17.35 | 16.6 |
| 2022-09-08 | 7.8 (-0.14) | 0.13 (0.0) | 0.2 (-0.01) | -3377 | 37.62 | 4 | 0.04 | -250 | 2.79 | 8976 | 16.65 | 17.2 | 17.3 | 16.5 |
| 2022-09-02 | 7.94 (-0.08) | 0.13 (0.0) | 0.21 (-0.02) | -3706 | 28.0 | 6 | 0.05 | -672 | 5.08 | 13237 | 17.2 | 17.65 | 17.7 | 17.1 |
| 2022-08-26 | 8.02 (+0.02) | 0.13 (0.0) | 0.23 (0.0) | 531 | 6.79 | 14 | 0.18 | 30 | 0.38 | 7825 | 18.1 | 17.95 | 18.15 | 17.6 |
| 2022-08-19 | 8.0 (+0.06) | 0.13 (0.0) | 0.23 (0.0) | 1396 | 14.74 | 10 | 0.11 | -58 | 0.61 | 9470 | 18.1 | 18.15 | 18.15 | 17.75 |
| 2022-08-12 | 7.94 (+0.11) | 0.13 (0.0) | 0.23 (0.0) | 3637 | 31.54 | 4 | 0.03 | -47 | 0.41 | 11533 | 18.0 | 17.2 | 18.1 | 16.95 |
| 2022-08-05 | 7.83 (0.0) | 0.13 (0.0) | 0.23 (-0.01) | -1214 | 9.88 | 16 | 0.13 | -165 | 1.34 | 12288 | 17.3 | 17.8 | 18.0 | 16.6 |
| 2022-07-29 | 7.83 (+0.05) | 0.13 (0.0) | 0.24 (0.0) | 1151 | 16.13 | 32 | 0.45 | 40 | 0.56 | 7135 | 17.75 | 17.4 | 17.9 | 17.3 |
| 2022-07-22 | 7.78 (+0.03) | 0.13 (0.0) | 0.24 (+0.01) | 957 | 9.04 | 18 | 0.17 | 33 | 0.31 | 10589 | 17.5 | 17.2 | 18.05 | 17.2 |
| 2022-07-15 | 7.75 (+0.03) | 0.13 (0.0) | 0.23 (0.0) | 635 | 3.84 | -7 | 0.04 | 172 | 1.04 | 16549 | 17.25 | 17.9 | 17.9 | 16.45 |
| 2022-07-08 | 7.72 (+0.16) | 0.13 (0.0) | 0.23 (+0.02) | 4205 | 24.78 | 3 | 0.02 | 529 | 3.12 | 16968 | 17.9 | 17.05 | 18.0 | 16.95 |
| 2022-07-01 | 7.56 (-0.07) | 0.13 (0.0) | 0.21 (+0.02) | -2490 | 6.32 | 24 | 0.06 | 464 | 1.18 | 39377 | 17.05 | 20.55 | 21.15 | 16.95 |
| 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 | |||
| 2022-06-24 | 7.63 (-0.23) | 0.13 (-0.06) | 0.19 (+0.05) | -2969 | 8.35 | -1789 | 5.03 | 1713 | 4.82 | 35537 | 20.25 | 20.35 | 20.8 | 19.7 |
| 2022-06-17 | 7.86 (-0.15) | 0.19 (-0.13) | 0.14 (0.0) | -3547 | 16.55 | -3943 | 18.4 | -60 | 0.28 | 21429 | 20.3 | 21.7 | 21.7 | 20.2 |
| 2022-06-10 | 8.01 (-0.01) | 0.32 (-0.06) | 0.14 (+0.01) | -551 | 5.84 | -1578 | 16.74 | 116 | 1.23 | 9429 | 22.0 | 22.45 | 22.45 | 21.9 |
| 2022-06-02 | 8.02 (+0.06) | 0.38 (0.0) | 0.13 (-0.01) | 2039 | 12.61 | -22 | 0.14 | -49 | 0.3 | 16164 | 22.25 | 21.9 | 22.8 | 21.85 |
| 2022-05-27 | 7.96 (+0.1) | 0.38 (0.0) | 0.14 (+0.02) | 2374 | 14.5 | 1 | 0.01 | 444 | 2.71 | 16372 | 21.6 | 21.45 | 21.65 | 20.9 |
| 2022-05-20 | 7.86 (-0.13) | 0.38 (-0.03) | 0.12 (+0.01) | 2014 | 13.49 | -1028 | 6.89 | 161 | 1.08 | 14926 | 21.1 | 20.8 | 21.5 | 20.5 |
| 2022-05-13 | 7.99 (-0.03) | 0.41 (-0.04) | 0.11 (0.0) | -1185 | 5.34 | -973 | 4.39 | 18 | 0.08 | 22186 | 20.55 | 22.1 | 22.1 | 20.2 |
| 2022-05-06 | 8.02 (-0.01) | 0.45 (0.0) | 0.11 (-0.01) | -581 | 5.54 | 1 | 0.01 | -76 | 0.73 | 10481 | 22.35 | 22.55 | 23.15 | 22.1 |
| 2022-04-29 | 8.03 (-0.28) | 0.45 (+0.01) | 0.12 (0.0) | -7844 | 27.9 | 56 | 0.2 | -228 | 0.81 | 28114 | 22.45 | 23.1 | 23.2 | 21.55 |
| 2022-04-22 | 8.31 (-0.09) | 0.44 (0.0) | 0.12 (0.0) | -4347 | 16.92 | 7 | 0.03 | -6 | 0.02 | 25693 | 23.5 | 23.65 | 24.2 | 23.0 |
| 2022-04-15 | 8.4 (-0.16) | 0.44 (0.0) | 0.12 (-0.02) | -4311 | 14.58 | 8 | 0.03 | -523 | 1.77 | 29575 | 23.75 | 25.0 | 25.5 | 23.6 |
| 2022-04-08 | 8.56 (+0.04) | 0.44 (0.0) | 0.14 (-0.01) | 1068 | 5.66 | 3 | 0.02 | -115 | 0.61 | 18882 | 25.1 | 25.2 | 25.75 | 24.6 |
| 2022-04-01 | 8.52 (-0.03) | 0.44 (+0.03) | 0.15 (+0.01) | -973 | 2.87 | 5 | 0.01 | 136 | 0.4 | 33862 | 25.5 | 24.95 | 25.95 | 24.65 |
| 2022-03-25 | 8.55 (-0.06) | 0.41 (0.0) | 0.14 (+0.01) | -1244 | 3.3 | 14 | 0.04 | 313 | 0.83 | 37740 | 25.3 | 25.55 | 25.95 | 24.9 |
| 2022-03-18 | 8.61 (+0.07) | 0.41 (0.0) | 0.13 (0.0) | 2725 | 5.12 | 10 | 0.02 | -23 | 0.04 | 53249 | 25.5 | 24.6 | 25.5 | 23.9 |
| 2022-03-11 | 8.54 (-0.34) | 0.41 (0.0) | 0.13 (0.0) | -8114 | 8.04 | -203 | 0.2 | 91 | 0.09 | 100974 | 24.5 | 22.95 | 24.85 | 22.4 |
| 2022-03-04 | 8.88 (+0.02) | 0.41 (-0.01) | 0.13 (+0.01) | 115 | 0.55 | 3 | 0.01 | 197 | 0.95 | 20812 | 23.0 | 23.05 | 23.9 | 23.0 |
| 2022-02-25 | 8.86 (-0.16) | 0.42 (+0.01) | 0.12 (-0.01) | -5503 | 17.36 | 62 | 0.2 | -216 | 0.68 | 31706 | 22.9 | 22.85 | 23.9 | 22.5 |
| 2022-02-18 | 9.02 (-0.14) | 0.41 (-0.01) | 0.13 (0.0) | -3810 | 14.54 | -114 | 0.43 | 25 | 0.1 | 26212 | 22.95 | 23.5 | 23.5 | 22.5 |
| 2022-02-11 | 9.16 (-0.11) | 0.42 (0.0) | 0.13 (0.0) | -3374 | 10.75 | 1 | 0.0 | 49 | 0.16 | 31380 | 23.65 | 23.15 | 24.5 | 22.8 |
| 2022-01-26 | 9.27 (-0.04) | 0.42 (0.0) | 0.13 (-0.01) | -1930 | 10.54 | -6 | 0.03 | -345 | 1.88 | 18307 | 23.05 | 24.2 | 24.2 | 22.95 |
| 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 | |||
| 2022-01-21 | 9.31 (+0.04) | 0.42 (0.0) | 0.14 (-0.01) | 1260 | 3.1 | -79 | 0.19 | -282 | 0.69 | 40703 | 24.35 | 24.85 | 25.6 | 24.3 |
| 2022-01-14 | 9.27 (-0.18) | 0.42 (0.0) | 0.15 (0.0) | -5292 | 20.31 | -3 | 0.01 | 89 | 0.34 | 26059 | 24.9 | 25.6 | 26.0 | 24.6 |
| 2022-01-07 | 9.45 (-0.25) | 0.42 (0.0) | 0.15 (0.0) | -7655 | 28.78 | -39 | 0.15 | -25 | 0.09 | 26598 | 25.5 | 27.0 | 27.0 | 25.4 |
| 2021-12-30 | 9.7 (+0.28) | 0.42 (0.0) | 0.15 (0.0) | 8542 | 43.45 | -22 | 0.11 | -59 | 0.3 | 19660 | 26.75 | 26.85 | 27.05 | 26.55 |
| 2021-12-24 | 9.42 (+0.03) | 0.42 (0.0) | 0.15 (0.0) | 2165 | 6.58 | -46 | 0.14 | -198 | 0.6 | 32923 | 26.6 | 25.8 | 26.95 | 25.5 |
| 2021-12-17 | 9.39 (-0.09) | 0.42 (0.0) | 0.15 (-0.01) | -2848 | 8.56 | -37 | 0.11 | -93 | 0.28 | 33286 | 25.8 | 26.2 | 26.45 | 25.3 |
| 2021-12-10 | 9.48 (-0.2) | 0.42 (0.0) | 0.16 (0.0) | -6075 | 13.89 | -1 | 0.0 | -127 | 0.29 | 43739 | 26.15 | 26.6 | 27.45 | 26.15 |
| 2021-12-03 | 9.68 (+0.17) | 0.42 (0.0) | 0.16 (0.0) | 4552 | 10.83 | 5 | 0.01 | 156 | 0.37 | 42050 | 26.55 | 26.0 | 27.1 | 25.25 |
| 2021-11-26 | 9.51 (-0.06) | 0.42 (-0.43) | 0.16 (0.0) | -581 | 0.94 | -12225 | 19.68 | -163 | 0.26 | 62129 | 26.4 | 26.7 | 27.55 | 26.35 |
| 2021-11-19 | 9.57 (-0.48) | 0.85 (-0.01) | 0.16 (0.0) | -17761 | 23.74 | -312 | 0.42 | 16 | 0.02 | 74801 | 26.5 | 28.1 | 28.1 | 26.45 |
| 2021-11-12 | 10.05 (-1.23) | 0.86 (-0.04) | 0.16 (+0.02) | -35879 | 21.74 | -1375 | 0.83 | 774 | 0.47 | 165029 | 37.65 | 27.95 | 37.8 | 27.4 |
| 2021-11-05 | 11.28 (+0.01) | 0.9 (0.0) | 0.14 (0.0) | -254 | 0.37 | 11 | 0.02 | 7 | 0.01 | 68332 | 38.55 | 27.4 | 39.7 | 27.25 |
| 2021-10-29 | 11.27 (+0.05) | 0.9 (0.0) | 0.14 (+0.01) | 1710 | 3.58 | 0 | 0.0 | 52 | 0.11 | 47724 | 27.6 | 27.0 | 28.8 | 26.8 |
| 2021-10-22 | 11.22 (+0.1) | 0.9 (-0.01) | 0.13 (-0.02) | 3542 | 6.08 | -124 | 0.21 | -600 | 1.03 | 58288 | 27.2 | 27.85 | 28.8 | 26.8 |
| 2021-10-15 | 11.12 (+0.24) | 0.91 (0.0) | 0.15 (-0.02) | 7808 | 16.12 | -10 | 0.02 | -398 | 0.82 | 48424 | 27.75 | 27.35 | 28.15 | 26.3 |
| 2021-10-08 | 10.88 (+0.44) | 0.91 (-0.02) | 0.17 (0.0) | 12829 | 14.63 | -560 | 0.64 | -2 | 0.0 | 87705 | 27.5 | 28.5 | 28.8 | 26.6 |
| 2021-10-01 | 10.44 (+0.19) | 0.93 (+0.13) | 0.17 (-0.04) | 5494 | 5.74 | -1622 | 1.69 | -1262 | 1.32 | 95708 | 27.9 | 30.65 | 31.35 | 27.85 |
| 2021-09-24 | 10.25 (-0.05) | 0.8 (0.0) | 0.21 (-0.04) | -1785 | 2.81 | 133 | 0.21 | -1065 | 1.68 | 63411 | 30.4 | 30.5 | 31.65 | 29.8 |
| 2021-09-17 | 10.3 (-0.11) | 0.8 (-0.02) | 0.25 (-0.06) | -3930 | 4.52 | -541 | 0.62 | -1767 | 2.03 | 86859 | 31.65 | 33.65 | 33.95 | 31.65 |
| 2021-09-10 | 10.41 (+0.26) | 0.82 (-0.11) | 0.31 (-0.04) | 9196 | 11.28 | -3389 | 4.16 | -1147 | 1.41 | 81553 | 33.6 | 35.9 | 36.2 | 33.0 |
| 2021-09-03 | 10.15 (-0.11) | 0.93 (0.0) | 0.35 (0.0) | -3147 | 2.64 | 58 | 0.05 | -19 | 0.02 | 119214 | 35.8 | 35.9 | 37.8 | 34.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-27 | 10.26 (+0.39) | 0.93 (0.0) | 0.35 (+0.01) | 12911 | 11.37 | -92 | 0.08 | 287 | 0.25 | 113535 | 35.8 | 33.1 | 36.35 | 33.05 |
| 2021-08-20 | 9.87 (+0.9) | 0.93 (-0.22) | 0.34 (-0.12) | 26437 | 15.98 | -6161 | 3.72 | -3451 | 2.09 | 165441 | 32.35 | 34.75 | 35.5 | 31.35 |
| 2021-08-13 | 8.97 (+0.12) | 1.15 (-0.07) | 0.46 (-0.05) | 3509 | 2.66 | -2103 | 1.59 | -1611 | 1.22 | 132007 | 34.45 | 38.75 | 39.9 | 34.45 |
| 2021-08-06 | 8.85 (+0.27) | 1.22 (-0.07) | 0.51 (+0.06) | 4941 | 4.49 | -2119 | 1.92 | 1798 | 1.63 | 110123 | 38.55 | 38.35 | 39.7 | 37.8 |
| 2021-07-30 | 8.58 (-0.3) | 1.29 (-0.2) | 0.45 (-0.05) | -7967 | 3.64 | -5644 | 2.58 | -1347 | 0.62 | 218689 | 38.1 | 41.95 | 41.95 | 36.0 |
| 2021-07-23 | 8.88 (-0.48) | 1.49 (+0.03) | 0.5 (-0.04) | -18424 | 5.49 | 791 | 0.24 | -1259 | 0.37 | 335886 | 42.15 | 46.35 | 47.9 | 40.95 |
| 2021-07-16 | 9.36 (+1.07) | 1.46 (+0.06) | 0.54 (+0.03) | 33063 | 6.75 | 1571 | 0.32 | 775 | 0.16 | 490088 | 46.0 | 40.85 | 47.1 | 40.2 |
| 2021-07-09 | 8.29 (-0.19) | 1.4 (+0.14) | 0.51 (-0.05) | -661 | 0.1 | 4184 | 0.61 | -1457 | 0.21 | 684162 | 39.2 | 38.05 | 44.3 | 36.0 |
| 2021-07-02 | 8.48 (-0.4) | 1.26 (-0.14) | 0.56 (-0.04) | -13782 | 2.51 | 134 | 0.02 | -1107 | 0.2 | 548112 | 37.35 | 35.65 | 40.6 | 33.65 |
| 2021-06-25 | 8.88 (+0.79) | 1.4 (-0.22) | 0.6 (+0.08) | 24340 | 8.93 | -6395 | 2.35 | 2424 | 0.89 | 272619 | 34.55 | 31.5 | 34.6 | 30.2 |
| 2021-06-18 | 8.09 (+0.13) | 1.62 (0.0) | 0.52 (-0.04) | 4737 | 3.66 | -52 | 0.04 | -1146 | 0.89 | 129444 | 32.5 | 34.0 | 34.45 | 32.5 |
| 2021-06-11 | 7.96 (+0.35) | 1.62 (-0.04) | 0.56 (-0.12) | 10231 | 3.76 | -1178 | 0.43 | -3554 | 1.31 | 272194 | 33.5 | 37.2 | 38.0 | 32.5 |
| 2021-06-04 | 7.61 (-0.55) | 1.66 (+0.08) | 0.68 (+0.36) | -17878 | 3.54 | 2283 | 0.45 | 10524 | 2.08 | 505372 | 36.75 | 34.0 | 37.95 | 32.75 |
| 2021-05-28 | 8.16 (+0.12) | 1.58 (0.0) | 0.32 (+0.14) | 909 | 0.3 | 39 | 0.01 | 3950 | 1.32 | 298599 | 32.45 | 29.0 | 32.45 | 28.95 |
| 2021-05-21 | 8.04 (+0.18) | 1.58 (-0.18) | 0.18 (-0.05) | 8686 | 2.09 | -5259 | 1.27 | -1397 | 0.34 | 415316 | 29.65 | 25.85 | 30.65 | 25.85 |
| 2021-05-14 | 7.86 (+0.83) | 1.76 (+0.56) | 0.23 (-0.22) | 24176 | 3.69 | 16195 | 2.47 | -6278 | 0.96 | 654562 | 28.7 | 34.8 | 40.6 | 28.7 |
| 2021-05-07 | 7.03 (-0.61) | 1.2 (+0.21) | 0.45 (+0.07) | -19565 | 3.82 | 6221 | 1.21 | 1872 | 0.37 | 512084 | 33.6 | 34.25 | 36.75 | 28.9 |
| 2021-04-29 | 7.64 (-0.55) | 0.99 (+0.35) | 0.38 (+0.08) | -16623 | 5.08 | 10066 | 3.07 | 2387 | 0.73 | 327394 | 33.85 | 28.2 | 35.65 | 27.7 |
| 2021-04-23 | 8.19 (-0.9) | 0.64 (-0.01) | 0.3 (-0.03) | -26546 | 7.02 | -119 | 0.03 | -963 | 0.25 | 378057 | 28.0 | 25.3 | 30.85 | 24.8 |
| 2021-04-16 | 9.09 (+0.14) | 0.65 (+0.06) | 0.33 (+0.22) | 1840 | 0.88 | 1773 | 0.85 | 6424 | 3.07 | 208954 | 24.85 | 22.3 | 25.0 | 21.65 |
| 2021-04-09 | 8.95 (-0.32) | 0.59 (0.0) | 0.11 (-0.09) | -9498 | 5.9 | -3 | 0.0 | -2605 | 1.62 | 160863 | 21.6 | 21.0 | 23.25 | 20.65 |
| 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 | |||
| 2021-04-01 | 9.27 (+0.17) | 0.59 (-0.06) | 0.2 (+0.05) | 4957 | 8.09 | -2 | 0.0 | 1507 | 2.46 | 61292 | 20.4 | 19.55 | 20.7 | 19.45 |
| 2021-03-26 | 9.1 (-0.11) | 0.65 (0.0) | 0.15 (-0.04) | -2177 | 7.74 | 0 | 0.0 | -1037 | 3.69 | 28122 | 19.35 | 19.2 | 19.65 | 18.9 |
| 2021-03-19 | 9.21 (-0.49) | 0.65 (0.0) | 0.19 (-0.04) | -13814 | 23.9 | -2 | 0.0 | -1222 | 2.11 | 57788 | 19.15 | 20.45 | 20.55 | 19.1 |
| 2021-03-12 | 9.7 (+0.3) | 0.65 (+0.04) | 0.23 (+0.07) | 8895 | 12.61 | 1272 | 1.8 | 2007 | 2.85 | 70515 | 20.45 | 19.95 | 20.6 | 19.5 |
| 2021-03-05 | 9.4 (+0.27) | 0.61 (+0.01) | 0.16 (0.0) | 7644 | 7.5 | 213 | 0.21 | 21 | 0.02 | 101922 | 19.55 | 20.45 | 21.0 | 19.05 |
| 2021-02-26 | 9.13 (+0.32) | 0.6 (+0.09) | 0.16 (0.0) | 10549 | 11.13 | 2555 | 2.7 | -153 | 0.16 | 94796 | 20.0 | 18.55 | 20.2 | 18.35 |
| 2021-02-19 | 8.81 (+0.28) | 0.51 (0.0) | 0.16 (+0.08) | 7795 | 13.17 | 0 | 0.0 | 2439 | 4.12 | 59188 | 18.35 | 17.8 | 18.8 | 17.0 |
| 2021-02-05 | 8.53 (+0.25) | 0.51 (-0.04) | 0.08 (0.0) | 7625 | 15.83 | -1249 | 2.59 | -11 | 0.02 | 48163 | 16.95 | 16.3 | 17.3 | 16.0 |
| 2021-01-29 | 8.28 (-0.01) | 0.55 (-0.08) | 0.08 (-0.02) | -1814 | 2.89 | -2244 | 3.58 | -593 | 0.94 | 62768 | 15.95 | 17.2 | 17.95 | 15.8 |
| 2021-01-22 | 8.29 (+0.02) | 0.63 (-0.1) | 0.1 (-0.01) | 1068 | 1.26 | -2929 | 3.45 | -366 | 0.43 | 84916 | 17.3 | 17.65 | 18.2 | 16.25 |
| 2021-01-15 | 8.27 (-0.03) | 0.73 (-0.09) | 0.11 (-0.02) | -228 | 0.23 | -2521 | 2.49 | -435 | 0.43 | 101212 | 17.65 | 18.45 | 18.8 | 17.2 |
| 2021-01-08 | 8.3 (-0.46) | 0.82 (-0.01) | 0.13 (-0.04) | -13170 | 5.59 | -218 | 0.09 | -1216 | 0.52 | 235765 | 18.3 | 20.2 | 21.65 | 17.95 |
| 2020-12-31 | 8.76 (+0.24) | 0.83 (+0.21) | 0.17 (+0.05) | 8050 | 9.82 | 6612 | 8.07 | 1331 | 1.62 | 81965 | 19.5 | 18.4 | 19.7 | 18.1 |
| 2020-12-25 | 8.52 (+0.13) | 0.62 (-0.01) | 0.12 (-0.02) | 3785 | 4.64 | -454 | 0.56 | -347 | 0.43 | 81593 | 18.1 | 19.0 | 19.5 | 17.55 |
| 2020-12-18 | 8.39 (-0.06) | 0.63 (+0.23) | 0.14 (+0.04) | -4566 | 2.53 | 6719 | 3.73 | 983 | 0.55 | 180166 | 18.8 | 17.5 | 19.6 | 17.35 |
| 2020-12-11 | 8.45 (-0.05) | 0.4 (0.0) | 0.1 (-0.01) | -1180 | 1.12 | 150 | 0.14 | -331 | 0.32 | 105073 | 17.1 | 19.05 | 19.3 | 16.8 |
| 2020-12-04 | 8.5 (-0.25) | 0.4 (+0.26) | 0.11 (0.0) | -7164 | 6.0 | 7514 | 6.3 | 98 | 0.08 | 119310 | 18.4 | 17.45 | 18.75 | 17.15 |
| 2020-11-27 | 8.75 (+0.06) | 0.14 (+0.08) | 0.11 (0.0) | 929 | 0.93 | 2247 | 2.25 | -32 | 0.03 | 100063 | 17.1 | 16.0 | 17.3 | 15.25 |
| 2020-11-20 | 8.69 (+0.2) | 0.06 (+0.05) | 0.11 (+0.05) | 5968 | 6.74 | 1660 | 1.88 | 1417 | 1.6 | 88521 | 15.95 | 14.1 | 16.0 | 14.1 |
| 2020-11-13 | 8.49 (+0.21) | 0.01 (0.0) | 0.06 (+0.03) | 7553 | 9.31 | 0 | 0.0 | 1036 | 1.28 | 81163 | 14.0 | 13.8 | 14.75 | 13.7 |
| 2020-11-06 | 8.28 (+0.62) | 0.01 (0.0) | 0.03 (+0.03) | 18072 | 28.97 | 0 | 0.0 | 779 | 1.25 | 62391 | 13.55 | 12.55 | 13.75 | 12.35 |
| 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 | |||
| 2020-10-30 | 7.66 (+0.02) | 0.01 (0.0) | 0.0 (0.0) | 900 | 3.16 | 0 | 0.0 | -465 | 1.63 | 28523 | 12.55 | 12.8 | 13.2 | 12.2 |
| 2020-10-23 | 7.64 (+0.17) | 0.01 (0.0) | 0.0 (0.0) | 4265 | 17.83 | 0 | 0.0 | -391 | 1.63 | 23920 | 12.75 | 12.85 | 13.05 | 12.6 |
| 2020-10-16 | 7.47 (+0.12) | 0.01 (0.0) | 0.0 (0.0) | 3169 | 5.39 | 0 | 0.0 | -103 | 0.18 | 58841 | 12.8 | 12.7 | 13.35 | 12.55 |
| 2020-10-08 | 7.35 (+0.06) | 0.01 (0.0) | 0.0 (0.0) | 2189 | 11.67 | 0 | 0.0 | 18 | 0.1 | 18765 | 12.65 | 12.15 | 12.65 | 12.05 |
| 2020-09-30 | 7.29 (-0.05) | 0.01 (0.0) | 0.0 (0.0) | -377 | 1.56 | 0 | 0.0 | -40 | 0.17 | 24167 | 12.15 | 11.95 | 12.5 | 11.7 |
| 2020-09-25 | 7.34 (+0.11) | 0.01 (0.0) | 0.0 (-0.03) | 4514 | 7.33 | -1 | 0.0 | -977 | 1.59 | 61556 | 11.7 | 13.4 | 13.4 | 11.5 |
| 2020-09-18 | 7.23 (+0.18) | 0.01 (0.0) | 0.03 (+0.03) | 4734 | 7.79 | 1 | 0.0 | 713 | 1.17 | 60763 | 13.3 | 13.0 | 13.6 | 12.8 |
| 2020-09-11 | 7.05 (+0.01) | 0.01 (0.0) | 0.0 (-0.03) | -1531 | 0.89 | 0 | 0.0 | -680 | 0.39 | 172335 | 13.0 | 13.05 | 13.8 | 12.0 |
| 2020-09-04 | 7.04 (+0.1) | 0.01 (0.0) | 0.03 (+0.03) | 3770 | 2.84 | 0 | 0.0 | 732 | 0.55 | 132641 | 13.0 | 11.45 | 13.25 | 11.2 |
| 2020-08-28 | 6.94 (+0.04) | 0.01 (0.0) | 0.0 (0.0) | 1492 | 3.82 | 4 | 0.01 | 10 | 0.03 | 39083 | 11.4 | 11.0 | 11.65 | 10.8 |
| 2020-08-21 | 6.9 (0.0) | 0.01 (0.0) | 0.0 (-0.01) | -650 | 0.55 | 0 | 0.0 | -125 | 0.11 | 118027 | 10.9 | 10.45 | 12.45 | 10.45 |
| 2020-08-14 | 6.9 (-0.03) | 0.01 (0.0) | 0.01 (+0.01) | -1705 | 2.04 | 0 | 0.0 | 55 | 0.07 | 83664 | 10.55 | 10.05 | 11.15 | 10.0 |
| 2020-08-07 | 6.93 (0.0) | 0.01 (0.0) | 0.0 (0.0) | 116 | 1.0 | 0 | 0.0 | 22 | 0.19 | 11557 | 10.05 | 10.05 | 10.3 | 9.89 |
| 2020-07-31 | 6.93 (-0.05) | 0.01 (0.0) | 0.0 (-0.02) | -1151 | 6.86 | 0 | 0.0 | -567 | 3.38 | 16767 | 10.1 | 10.1 | 10.2 | 9.75 |
| 2020-07-24 | 6.98 (+0.04) | 0.01 (0.0) | 0.02 (-0.01) | 579 | 1.94 | 0 | 0.0 | -99 | 0.33 | 29850 | 10.15 | 10.15 | 10.8 | 9.97 |
| 2020-07-17 | 6.94 (+0.08) | 0.01 (0.0) | 0.03 (0.0) | 2160 | 7.55 | 0 | 0.0 | -17 | 0.06 | 28611 | 10.1 | 9.92 | 10.65 | 9.8 |
| 2020-07-10 | 6.86 (+0.04) | 0.01 (0.0) | 0.03 (+0.01) | 2254 | 9.7 | 2 | 0.01 | 217 | 0.93 | 23234 | 9.81 | 9.97 | 10.25 | 9.81 |
| 2020-07-03 | 6.82 (-0.01) | 0.01 (0.0) | 0.02 (0.0) | -448 | 2.66 | 0 | 0.0 | -89 | 0.53 | 16833 | 9.92 | 9.98 | 10.15 | 9.87 |
| 2020-06-24 | 6.83 (-0.04) | 0.01 (0.0) | 0.02 (0.0) | -1008 | 3.67 | 0 | 0.0 | -14 | 0.05 | 27436 | 19.7 | 9.95 | 19.95 | 9.95 |
| 2020-06-19 | 6.87 (-0.09) | 0.01 (0.0) | 0.02 (-0.01) | -3533 | 11.79 | -1 | 0.0 | -271 | 0.9 | 29960 | 9.94 | 9.85 | 10.5 | 9.6 |
| 2020-06-12 | 6.96 (-0.06) | 0.01 (0.0) | 0.03 (0.0) | -2375 | 5.98 | 0 | 0.0 | 25 | 0.06 | 39705 | 9.84 | 10.25 | 10.9 | 9.38 |
| 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 | |||
| 2020-06-05 | 7.02 (+0.02) | 0.01 (0.0) | 0.03 (+0.02) | 255 | 0.85 | 0 | 0.0 | 502 | 1.68 | 29933 | 10.3 | 8.82 | 10.35 | 8.82 |
| 2020-05-29 | 7.0 (+0.04) | 0.01 (0.0) | 0.01 (0.0) | 1154 | 20.56 | 0 | 0.0 | 39 | 0.69 | 5612 | 8.8 | 8.7 | 9.08 | 8.56 |
| 2020-05-22 | 6.96 (-0.01) | 0.01 (0.0) | 0.01 (+0.01) | -180 | 2.8 | 0 | 0.0 | 364 | 5.67 | 6420 | 8.65 | 8.56 | 8.97 | 8.55 |
| 2020-05-15 | 6.97 (-0.07) | 0.01 (0.0) | 0.0 (0.0) | -2111 | 35.04 | 0 | 0.0 | 9 | 0.15 | 6024 | 8.56 | 8.93 | 9.01 | 8.5 |
| 2020-05-08 | 7.04 (-0.07) | 0.01 (0.0) | 0.0 (0.0) | -1736 | 20.79 | 0 | 0.0 | -121 | 1.45 | 8350 | 8.92 | 8.83 | 9.2 | 8.54 |
| 2020-04-30 | 7.11 (+0.1) | 0.01 (0.0) | 0.0 (0.0) | 2761 | 37.95 | 0 | 0.0 | -152 | 2.09 | 7276 | 8.96 | 8.41 | 8.99 | 8.37 |
| 2020-04-24 | 7.01 (-0.05) | 0.01 (0.0) | 0.0 (0.0) | -653 | 12.32 | 0 | 0.0 | -382 | 7.21 | 5299 | 8.36 | 8.59 | 8.68 | 8.12 |
| 2020-04-17 | 7.06 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | 295 | 3.25 | -11 | 0.12 | -185 | 2.04 | 9083 | 8.59 | 8.51 | 9.04 | 8.36 |
| 2020-04-10 | 7.05 (-0.01) | 0.01 (0.0) | 0.0 (0.0) | -116 | 1.13 | 0 | 0.0 | -213 | 2.07 | 10295 | 8.47 | 7.26 | 8.54 | 7.23 |
| 2020-04-01 | 7.06 (+0.01) | 0.01 (0.0) | 0.0 (0.0) | 395 | 15.81 | 0 | 0.0 | -141 | 5.64 | 2499 | 7.34 | 7.3 | 7.45 | 7.1 |
| 2020-03-27 | 7.05 (-0.03) | 0.01 (+0.01) | 0.0 (0.0) | 285 | 4.13 | 15 | 0.22 | -193 | 2.8 | 6898 | 7.42 | 6.8 | 7.49 | 6.65 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 6.27 (+0.06) | 0.04 (0.0) | 0.58 (-0.08) | 13741 | 7.64 | -10 | 0.01 | -2321 | 1.29 | 179944 | 19.5 | 19.0 | 20.4 | 17.75 |
| 2024-10-30 | 6.21 (+0.61) | 0.04 (+0.03) | 0.66 (+0.19) | 12303 | 3.11 | 4 | 0.0 | 5522 | 1.4 | 394982 | 19.45 | 18.45 | 20.05 | 16.35 |
| 2024-09-30 | 5.6 (+0.31) | 0.01 (+0.01) | 0.47 (+0.09) | 7246 | 5.27 | 383 | 0.28 | 2685 | 1.95 | 137612 | 18.7 | 16.6 | 19.15 | 14.85 |
| 2024-08-30 | 5.29 (-0.14) | 0.0 (0.0) | 0.38 (-0.09) | -1456 | 1.66 | 1 | 0.0 | -2743 | 3.13 | 87763 | 16.5 | 17.6 | 17.95 | 14.3 |
| 2024-07-31 | 5.43 (-0.16) | 0.0 (-0.2) | 0.47 (-0.07) | -2641 | 1.67 | -4753 | 3.01 | -2018 | 1.28 | 157983 | 17.45 | 19.55 | 19.65 | 17.1 |
| 2024-06-28 | 5.59 (0.0) | 0.2 (+0.1) | 0.54 (+0.14) | -15095 | 3.23 | 2914 | 0.62 | 3956 | 0.85 | 468023 | 19.35 | 18.2 | 21.0 | 17.85 |
| 2024-05-31 | 5.59 (-0.27) | 0.1 (0.0) | 0.4 (+0.02) | -6472 | 5.87 | 0 | 0.0 | 792 | 0.72 | 110242 | 18.15 | 17.15 | 18.3 | 16.75 |
| 2024-04-30 | 5.86 (-0.14) | 0.1 (-0.01) | 0.38 (+0.01) | -3901 | 5.72 | -281 | 0.41 | 130 | 0.19 | 68200 | 17.15 | 17.25 | 17.9 | 16.4 |
| 2024-03-29 | 6.0 (-0.31) | 0.11 (0.0) | 0.37 (-0.02) | -9128 | 13.62 | -140 | 0.21 | -386 | 0.58 | 67003 | 17.2 | 18.1 | 18.35 | 16.95 |
| 2024-02-29 | 6.31 (+0.06) | 0.11 (-0.01) | 0.39 (+0.02) | 4815 | 14.8 | -212 | 0.65 | 634 | 1.95 | 32523 | 18.25 | 18.05 | 18.85 | 17.7 |
| 2024-01-31 | 6.25 (-0.51) | 0.12 (+0.12) | 0.37 (0.0) | -15757 | 23.56 | 3222 | 4.82 | -113 | 0.17 | 66868 | 18.0 | 18.85 | 19.55 | 17.65 |
| 2023-12-29 | 6.76 (+0.07) | 0.0 (0.0) | 0.37 (-0.03) | 5075 | 6.46 | -47 | 0.06 | -759 | 0.97 | 78547 | 18.95 | 18.95 | 19.4 | 18.55 |
| 2023-11-30 | 6.69 (+0.29) | 0.0 (0.0) | 0.4 (+0.02) | 10408 | 11.02 | -10 | 0.01 | 445 | 0.47 | 94442 | 18.95 | 18.35 | 19.55 | 18.2 |
| 2023-10-31 | 6.4 (-0.44) | 0.0 (-0.08) | 0.38 (-0.05) | -13742 | 9.22 | -2299 | 1.54 | -1582 | 1.06 | 149041 | 18.25 | 19.2 | 20.0 | 17.65 |
| 2023-09-28 | 6.84 (-0.93) | 0.08 (+0.05) | 0.43 (-0.05) | -27790 | 6.8 | 1312 | 0.32 | -1305 | 0.32 | 408507 | 19.1 | 20.05 | 22.35 | 18.9 |
| 2023-08-31 | 7.77 (-0.39) | 0.03 (+0.03) | 0.48 (-0.03) | -14746 | 2.46 | 1003 | 0.17 | -906 | 0.15 | 599111 | 19.7 | 22.15 | 23.25 | 17.8 |
| 2023-07-31 | 8.16 (-0.93) | 0.0 (-0.24) | 0.51 (+0.07) | -26138 | 9.52 | -1431 | 0.52 | 2070 | 0.75 | 274491 | 21.6 | 19.5 | 21.7 | 17.35 |
| 2023-06-30 | 9.09 (+2.55) | 0.24 (-4.26) | 0.44 (+0.01) | 77145 | 18.1 | -123965 | 29.08 | 275 | 0.06 | 426329 | 19.3 | 18.5 | 21.0 | 17.65 |
| 2023-05-31 | 6.54 (-0.63) | 4.5 (-0.01) | 0.43 (+0.05) | -23857 | 20.55 | -419 | 0.36 | 1471 | 1.27 | 116109 | 18.35 | 20.3 | 20.3 | 18.1 |
| 2023-04-28 | 7.17 (-0.44) | 4.51 (-0.01) | 0.38 (+0.09) | -17246 | 19.11 | -24 | 0.03 | 2503 | 2.77 | 90236 | 20.3 | 20.3 | 21.45 | 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 | |||
| 2023-03-31 | 7.61 (-0.41) | 4.52 (+0.15) | 0.29 (+0.01) | -12609 | 16.52 | -1839 | 2.41 | 324 | 0.42 | 76327 | 20.55 | 23.05 | 23.2 | 20.1 |
| 2023-02-24 | 8.02 (+0.19) | 4.37 (-0.01) | 0.28 (+0.05) | 8391 | 18.48 | -92 | 0.2 | 1616 | 3.56 | 45397 | 23.45 | 23.25 | 23.7 | 22.2 |
| 2023-01-31 | 7.83 (+0.26) | 4.38 (+0.08) | 0.23 (+0.05) | 9648 | 14.45 | 2257 | 3.38 | 1372 | 2.05 | 66783 | 23.35 | 21.0 | 23.35 | 20.75 |
| 2022-12-30 | 7.57 (-3.86) | 4.3 (+4.12) | 0.18 (-0.04) | -116341 | 26.01 | 119569 | 26.73 | -1311 | 0.29 | 447279 | 21.25 | 23.35 | 25.4 | 20.3 |
| 2022-11-30 | 11.43 (+2.17) | 0.18 (-0.07) | 0.22 (-0.05) | 63867 | 23.59 | -1969 | 0.73 | -1278 | 0.47 | 270780 | 23.25 | 20.3 | 25.2 | 20.2 |
| 2022-10-31 | 9.26 (+1.2) | 0.25 (+0.12) | 0.27 (+0.09) | 34828 | 16.11 | 3461 | 1.6 | 2580 | 1.19 | 216216 | 20.4 | 17.3 | 21.0 | 17.05 |
| 2022-09-30 | 8.06 (+0.1) | 0.13 (0.0) | 0.18 (-0.04) | 2828 | 4.32 | 39 | 0.06 | -1298 | 1.98 | 65405 | 17.45 | 17.3 | 17.45 | 16.45 |
| 2022-08-31 | 7.96 (+0.13) | 0.13 (0.0) | 0.22 (-0.02) | 1134 | 2.27 | 48 | 0.1 | -373 | 0.75 | 49865 | 17.6 | 17.8 | 18.15 | 16.6 |
| 2022-07-29 | 7.83 (+0.21) | 0.13 (0.0) | 0.24 (+0.04) | 4990 | 8.61 | 46 | 0.08 | 1123 | 1.94 | 57970 | 17.75 | 18.0 | 18.05 | 16.45 |
| 2022-06-30 | 7.62 (-0.44) | 0.13 (-0.25) | 0.2 (+0.06) | -8561 | 8.22 | -7292 | 7.0 | 1744 | 1.67 | 104171 | 17.85 | 22.55 | 22.8 | 17.65 |
| 2022-05-31 | 8.06 (+0.03) | 0.38 (-0.07) | 0.14 (+0.02) | 5623 | 7.5 | -2015 | 2.69 | 638 | 0.85 | 75005 | 22.8 | 22.55 | 23.15 | 20.2 |
| 2022-04-29 | 8.03 (-0.46) | 0.45 (+0.01) | 0.12 (-0.03) | -14495 | 13.65 | 74 | 0.07 | -996 | 0.94 | 106152 | 22.45 | 24.95 | 25.75 | 21.55 |
| 2022-03-31 | 8.49 (-0.37) | 0.44 (+0.02) | 0.15 (+0.03) | -8430 | 3.47 | -171 | 0.07 | 838 | 0.35 | 242753 | 25.2 | 23.05 | 25.95 | 22.4 |
| 2022-02-25 | 8.86 (-0.41) | 0.42 (0.0) | 0.12 (-0.01) | -12687 | 14.21 | -51 | 0.06 | -142 | 0.16 | 89300 | 22.9 | 23.15 | 24.5 | 22.5 |
| 2022-01-26 | 9.27 (-0.43) | 0.42 (0.0) | 0.13 (-0.02) | -13617 | 12.19 | -127 | 0.11 | -563 | 0.5 | 111668 | 23.05 | 27.0 | 27.0 | 22.95 |
| 2021-12-30 | 9.7 (+0.03) | 0.42 (0.0) | 0.15 (-0.01) | 1904 | 1.28 | -104 | 0.07 | -329 | 0.22 | 149039 | 26.75 | 26.4 | 27.45 | 25.3 |
| 2021-11-30 | 9.67 (-1.6) | 0.42 (-0.48) | 0.16 (+0.02) | -50043 | 12.74 | -13898 | 3.54 | 642 | 0.16 | 392914 | 26.7 | 27.4 | 39.7 | 25.25 |
| 2021-10-29 | 11.27 (+0.97) | 0.9 (-0.09) | 0.14 (-0.04) | 30175 | 11.26 | -2599 | 0.97 | -1170 | 0.44 | 267950 | 27.6 | 29.4 | 29.4 | 26.3 |
| 2021-09-30 | 10.3 (+0.37) | 0.99 (+0.06) | 0.18 (-0.16) | 11267 | 3.17 | -3508 | 0.99 | -4722 | 1.33 | 355279 | 29.6 | 36.0 | 36.95 | 28.95 |
| 2021-08-31 | 9.93 (+1.35) | 0.93 (-0.36) | 0.34 (-0.11) | 38073 | 6.49 | -10423 | 1.78 | -3293 | 0.56 | 586768 | 36.05 | 38.35 | 39.9 | 31.35 |
| 2021-07-30 | 8.58 (+0.12) | 1.29 (+0.04) | 0.45 (-0.16) | 5288 | 0.25 | 1081 | 0.05 | -4623 | 0.22 | 2082046 | 38.1 | 38.5 | 47.9 | 36.0 |
| 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 | |||
| 2021-06-30 | 8.46 (+0.88) | 1.25 (-0.39) | 0.61 (+0.17) | 25931 | 2.08 | -7159 | 0.57 | 4787 | 0.38 | 1247312 | 37.4 | 33.0 | 38.0 | 30.2 |
| 2021-05-31 | 7.58 (-0.06) | 1.64 (+0.65) | 0.44 (+0.06) | -3354 | 0.17 | 18968 | 0.94 | 1836 | 0.09 | 2007774 | 32.9 | 34.25 | 40.6 | 25.85 |
| 2021-04-29 | 7.64 (-1.55) | 0.99 (+0.4) | 0.38 (+0.22) | -48342 | 4.42 | 11717 | 1.07 | 6560 | 0.6 | 1094852 | 33.85 | 20.1 | 35.65 | 19.95 |
| 2021-03-31 | 9.19 (+0.06) | 0.59 (-0.01) | 0.16 (0.0) | 3020 | 1.01 | 1481 | 0.49 | -41 | 0.01 | 300058 | 19.9 | 20.45 | 21.0 | 18.9 |
| 2021-02-26 | 9.13 (+0.85) | 0.6 (+0.05) | 0.16 (+0.08) | 25969 | 12.85 | 1306 | 0.65 | 2275 | 1.13 | 202149 | 20.0 | 16.3 | 20.2 | 16.0 |
| 2021-01-29 | 8.28 (-0.48) | 0.55 (-0.28) | 0.08 (-0.09) | -14144 | 2.92 | -7912 | 1.63 | -2610 | 0.54 | 484663 | 15.95 | 20.2 | 21.65 | 15.8 |
| 2020-12-31 | 8.76 (+0.16) | 0.83 (+0.69) | 0.17 (+0.07) | 3848 | 0.72 | 20541 | 3.84 | 1891 | 0.35 | 534448 | 19.5 | 18.0 | 19.7 | 16.8 |
| 2020-11-30 | 8.6 (+0.94) | 0.14 (+0.13) | 0.1 (+0.1) | 27599 | 7.54 | 3907 | 1.07 | 3043 | 0.83 | 365801 | 17.95 | 12.55 | 18.75 | 12.35 |
| 2020-10-30 | 7.66 (+0.37) | 0.01 (0.0) | 0.0 (0.0) | 10523 | 8.09 | 0 | 0.0 | -941 | 0.72 | 130050 | 12.55 | 12.15 | 13.35 | 12.05 |
| 2020-09-30 | 7.29 (+0.34) | 0.01 (0.0) | 0.0 (0.0) | 10623 | 2.4 | 0 | 0.0 | -254 | 0.06 | 442239 | 12.15 | 11.6 | 13.8 | 11.2 |
| 2020-08-31 | 6.95 (+0.02) | 0.01 (0.0) | 0.0 (0.0) | -260 | 0.1 | 4 | 0.0 | -36 | 0.01 | 261558 | 11.5 | 10.05 | 12.45 | 9.89 |
| 2020-07-31 | 6.93 (+0.12) | 0.01 (0.0) | 0.0 (-0.02) | 4167 | 4.07 | 2 | 0.0 | -505 | 0.49 | 102274 | 10.1 | 10.05 | 10.8 | 9.75 |
| 2020-06-30 | 6.81 (-0.19) | 0.01 (0.0) | 0.02 (+0.01) | -7434 | 5.31 | -1 | 0.0 | 192 | 0.14 | 140058 | 10.0 | 8.82 | 19.95 | 8.82 |
| 2020-05-29 | 7.0 (-0.11) | 0.01 (0.0) | 0.01 (+0.01) | -2873 | 10.88 | 0 | 0.0 | 291 | 1.1 | 26408 | 8.8 | 8.83 | 9.2 | 8.5 |
| 2020-04-30 | 7.11 (+0.06) | 0.01 (0.0) | 0.0 (0.0) | 2451 | 7.51 | -11 | 0.03 | -952 | 2.92 | 32623 | 8.96 | 7.36 | 9.04 | 7.23 |
| 2020-03-31 | 7.05 (-0.14) | 0.01 (0.0) | 0.0 (-0.01) | -3210 | 6.79 | 7 | 0.01 | -1392 | 2.94 | 47302 | 7.39 | 10.0 | 16.15 | 6.46 |
| 2020-02-27 | 7.19 (0.0) | 0.01 (0.0) | 0.01 (0.0) | 308 | 1.65 | 0 | 0.0 | 16 | 0.09 | 18673 | 10.15 | 10.2 | 10.5 | 9.93 |
| 2020-01-31 | 7.19 (-0.08) | 0.01 (0.0) | 0.01 (-0.01) | -1456 | 6.65 | 0 | 0.0 | -325 | 1.48 | 21911 | 10.4 | 19.7 | 19.95 | 10.3 |
| 2019-12-31 | 7.27 () | 0.01 () | 0.02 () | -696 | 10.75 | -515 | 7.96 | 293 | 4.53 | 6472 | 11.4 | 11.45 | 11.55 | 11.3 |
