- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 8.7 (-0.02) | 2.16 (+0.08) | 0.08 (0.0) | -68 | 2.97 | 331 | 14.47 | 0 | 0.0 | 2287 | 12.85 | 12.8 | 12.85 | 12.5 |
| 2024-07-18 | 8.72 (-0.09) | 2.08 (+0.12) | 0.08 (0.0) | -418 | 19.19 | 450 | 20.66 | -2 | 0.09 | 2178 | 12.7 | 12.75 | 12.8 | 12.45 |
| 2024-07-17 | 8.81 (-0.48) | 1.96 (+0.11) | 0.08 (-0.01) | -1924 | 19.87 | 453 | 4.68 | -15 | 0.15 | 9681 | 12.7 | 12.85 | 13.4 | 12.5 |
| 2024-07-16 | 9.29 (-0.06) | 1.85 (+0.12) | 0.09 (-0.02) | -233 | 14.55 | 460 | 28.73 | -72 | 4.5 | 1601 | 12.2 | 11.75 | 12.2 | 11.75 |
| 2024-07-15 | 9.35 (0.0) | 1.73 (0.0) | 0.11 (-0.01) | 13 | 1.82 | 0 | 0.0 | -34 | 4.76 | 714 | 11.75 | 11.9 | 11.9 | 11.65 |
| 2024-07-12 | 9.35 (+0.08) | 1.73 (0.0) | 0.12 (+0.01) | 267 | 18.67 | 0 | 0.0 | 22 | 1.54 | 1430 | 11.9 | 11.75 | 12.05 | 11.7 |
| 2024-07-11 | 9.27 (0.0) | 1.73 (+0.01) | 0.11 (0.0) | 2 | 0.08 | 27 | 1.04 | -11 | 0.42 | 2594 | 11.7 | 11.8 | 11.85 | 11.6 |
| 2024-07-10 | 9.27 (-0.06) | 1.72 (0.0) | 0.11 (-0.01) | -248 | 21.97 | 0 | 0.0 | -15 | 1.33 | 1129 | 12.2 | 12.2 | 12.4 | 12.15 |
| 2024-07-09 | 9.33 (+0.01) | 1.72 (0.0) | 0.12 (-0.01) | 47 | 2.56 | 0 | 0.0 | -41 | 2.24 | 1833 | 12.15 | 12.3 | 12.35 | 12.05 |
| 2024-07-08 | 9.32 (+0.02) | 1.72 (0.0) | 0.13 (0.0) | 60 | 2.45 | 0 | 0.0 | 0 | 0.0 | 2445 | 12.35 | 12.85 | 12.9 | 12.35 |
| 2024-07-05 | 9.3 (+0.04) | 1.72 (0.0) | 0.13 (+0.01) | 171 | 5.5 | 0 | 0.0 | 22 | 0.71 | 3110 | 12.75 | 12.75 | 12.9 | 12.55 |
| 2024-07-04 | 9.26 (-0.14) | 1.72 (+0.29) | 0.12 (+0.01) | -560 | 8.19 | 1148 | 16.8 | 37 | 0.54 | 6835 | 12.75 | 13.2 | 13.5 | 12.65 |
| 2024-07-03 | 9.4 (+0.27) | 1.43 (+0.51) | 0.11 (0.0) | 1065 | 12.41 | 2000 | 23.3 | 1 | 0.01 | 8584 | 13.2 | 12.55 | 13.4 | 12.5 |
| 2024-07-02 | 9.13 (-0.2) | 0.92 (+0.5) | 0.11 (0.0) | -786 | 7.45 | 1926 | 18.24 | 4 | 0.04 | 10557 | 12.4 | 12.25 | 13.0 | 11.9 |
| 2024-07-01 | 9.33 (-0.08) | 0.42 (+0.26) | 0.11 (-0.01) | -324 | 5.26 | 1027 | 16.67 | -23 | 0.37 | 6159 | 11.9 | 12.0 | 12.25 | 11.55 |
| 2024-06-28 | 9.41 (+0.12) | 0.16 (+0.1) | 0.12 (0.0) | 441 | 8.77 | 400 | 7.96 | -5 | 0.1 | 5027 | 11.8 | 11.0 | 11.9 | 10.9 |
| 2024-06-27 | 9.29 (-0.08) | 0.06 (+0.06) | 0.12 (0.0) | -350 | 42.07 | 232 | 27.88 | 0 | 0.0 | 832 | 10.85 | 10.75 | 10.9 | 10.6 |
| 2024-06-26 | 9.37 (+0.05) | 0.0 (0.0) | 0.12 (0.0) | 164 | 29.82 | 0 | 0.0 | 0 | 0.0 | 550 | 10.7 | 10.85 | 10.85 | 10.7 |
| 2024-06-25 | 9.32 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -194 | 49.24 | 0 | 0.0 | -5 | 1.27 | 394 | 10.75 | 10.85 | 10.85 | 10.6 |
| 2024-06-24 | 9.37 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -65 | 13.57 | 0 | 0.0 | 2 | 0.42 | 479 | 10.8 | 11.0 | 11.0 | 10.7 |
| 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 | |||
| 2024-06-21 | 9.38 (+0.03) | 0.0 (0.0) | 0.12 (0.0) | 154 | 36.32 | 0 | 0.0 | -9 | 2.12 | 424 | 10.9 | 10.8 | 10.9 | 10.7 |
| 2024-06-20 | 9.35 (+0.04) | 0.0 (0.0) | 0.12 (0.0) | 132 | 33.25 | 0 | 0.0 | 7 | 1.76 | 397 | 10.8 | 10.75 | 10.85 | 10.75 |
| 2024-06-19 | 9.31 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -77 | 8.59 | 0 | 0.0 | 7 | 0.78 | 896 | 10.65 | 10.75 | 10.8 | 10.65 |
| 2024-06-18 | 9.32 (-0.02) | 0.0 (0.0) | 0.12 (0.0) | -103 | 20.93 | 0 | 0.0 | 2 | 0.41 | 492 | 10.75 | 10.9 | 10.95 | 10.75 |
| 2024-06-17 | 9.34 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -7 | 1.08 | 0 | 0.0 | -3 | 0.46 | 647 | 10.8 | 10.7 | 11.0 | 10.65 |
| 2024-06-14 | 9.34 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -202 | 45.6 | 0 | 0.0 | 0 | 0.0 | 443 | 10.7 | 10.7 | 10.85 | 10.65 |
| 2024-06-13 | 9.39 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 33 | 3.56 | 0 | 0.0 | 0 | 0.0 | 928 | 10.7 | 10.7 | 10.85 | 10.65 |
| 2024-06-12 | 9.37 (-0.07) | 0.0 (0.0) | 0.12 (0.0) | -257 | 30.82 | 0 | 0.0 | 0 | 0.0 | 834 | 10.8 | 10.95 | 11.0 | 10.75 |
| 2024-06-11 | 9.44 (-0.04) | 0.0 (0.0) | 0.12 (0.0) | -185 | 13.95 | 0 | 0.0 | -17 | 1.28 | 1326 | 10.95 | 11.4 | 11.5 | 10.95 |
| 2024-06-07 | 9.48 (+0.21) | 0.0 (0.0) | 0.12 (0.0) | 820 | 20.82 | 0 | 0.0 | -1 | 0.03 | 3939 | 11.4 | 11.1 | 11.65 | 11.1 |
| 2024-06-06 | 9.27 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | -123 | 35.86 | 0 | 0.0 | -5 | 1.46 | 343 | 10.85 | 10.85 | 10.9 | 10.75 |
| 2024-06-05 | 9.25 (-0.04) | 0.0 (0.0) | 0.12 (+0.01) | -166 | 37.9 | 0 | 0.0 | 45 | 10.27 | 438 | 10.8 | 10.95 | 11.0 | 10.8 |
| 2024-06-04 | 9.29 (-0.05) | 0.0 (0.0) | 0.11 (0.0) | -197 | 37.88 | 0 | 0.0 | 0 | 0.0 | 520 | 10.95 | 11.2 | 11.25 | 10.9 |
| 2024-06-03 | 9.34 (+0.04) | 0.0 (0.0) | 0.11 (0.0) | 154 | 25.97 | 0 | 0.0 | 7 | 1.18 | 593 | 11.2 | 11.15 | 11.2 | 11.1 |
| 2024-05-31 | 9.3 (+0.02) | 0.0 (0.0) | 0.11 (-0.01) | 104 | 20.35 | 0 | 0.0 | -24 | 4.7 | 511 | 11.05 | 10.9 | 11.1 | 10.9 |
| 2024-05-30 | 9.28 (-0.03) | 0.0 (0.0) | 0.12 (0.0) | -120 | 25.42 | 0 | 0.0 | 1 | 0.21 | 472 | 10.9 | 11.25 | 11.25 | 10.9 |
| 2024-05-29 | 9.31 (+0.05) | 0.0 (0.0) | 0.12 (0.0) | 192 | 22.09 | 0 | 0.0 | -4 | 0.46 | 869 | 11.15 | 11.3 | 11.3 | 11.0 |
| 2024-05-28 | 9.26 (+0.16) | 0.0 (0.0) | 0.12 (0.0) | 610 | 45.66 | 0 | 0.0 | -10 | 0.75 | 1336 | 11.1 | 10.9 | 11.25 | 10.85 |
| 2024-05-27 | 9.1 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -205 | 34.8 | 0 | 0.0 | 4 | 0.68 | 589 | 10.8 | 10.9 | 10.9 | 10.65 |
| 2024-05-24 | 9.15 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 49 | 9.72 | 0 | 0.0 | -13 | 2.58 | 504 | 10.8 | 10.85 | 10.95 | 10.7 |
| 2024-05-23 | 9.14 (-0.13) | 0.0 (0.0) | 0.12 (0.0) | -517 | 47.13 | 0 | 0.0 | 23 | 2.1 | 1097 | 10.75 | 11.0 | 11.05 | 10.65 |
| 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 | |||
| 2024-05-22 | 9.27 (-0.02) | 0.0 (0.0) | 0.12 (+0.01) | -89 | 9.39 | 0 | 0.0 | 9 | 0.95 | 948 | 11.0 | 11.0 | 11.3 | 10.95 |
| 2024-05-21 | 9.29 (-0.05) | 0.0 (0.0) | 0.11 (0.0) | -182 | 23.79 | 0 | 0.0 | -1 | 0.13 | 765 | 10.95 | 11.25 | 11.3 | 10.9 |
| 2024-05-20 | 9.34 (+0.08) | 0.0 (0.0) | 0.11 (-0.01) | 314 | 29.21 | 0 | 0.0 | -16 | 1.49 | 1075 | 11.2 | 11.15 | 11.3 | 11.0 |
| 2024-05-17 | 9.26 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 59 | 7.52 | 0 | 0.0 | -21 | 2.68 | 785 | 11.0 | 10.9 | 11.05 | 10.85 |
| 2024-05-16 | 9.25 (+0.04) | 0.0 (0.0) | 0.12 (-0.01) | 131 | 11.26 | 0 | 0.0 | -8 | 0.69 | 1163 | 10.95 | 10.8 | 11.0 | 10.65 |
| 2024-05-15 | 9.21 (-0.05) | 0.0 (0.0) | 0.13 (0.0) | -176 | 23.34 | 0 | 0.0 | 0 | 0.0 | 754 | 10.65 | 10.55 | 10.75 | 10.5 |
| 2024-05-14 | 9.26 (-0.08) | 0.0 (0.0) | 0.13 (+0.01) | -313 | 25.47 | 0 | 0.0 | 31 | 2.52 | 1229 | 10.55 | 10.7 | 10.8 | 10.5 |
| 2024-05-13 | 9.34 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -212 | 26.8 | 0 | 0.0 | -8 | 1.01 | 791 | 10.85 | 11.05 | 11.05 | 10.7 |
| 2024-05-10 | 9.39 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 42 | 1.37 | 0 | 0.0 | 18 | 0.59 | 3070 | 10.9 | 11.4 | 11.4 | 10.75 |
| 2024-05-09 | 9.38 (+0.04) | 0.0 (0.0) | 0.12 (0.0) | 175 | 11.12 | 0 | 0.0 | -4 | 0.25 | 1574 | 11.4 | 11.25 | 11.7 | 11.25 |
| 2024-05-08 | 9.34 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -7 | 0.71 | 0 | 0.0 | 12 | 1.22 | 982 | 11.25 | 11.4 | 11.4 | 11.1 |
| 2024-05-07 | 9.34 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 52 | 4.49 | 0 | 0.0 | 9 | 0.78 | 1159 | 11.3 | 11.45 | 11.45 | 11.15 |
| 2024-05-06 | 9.33 (+0.05) | 0.0 (0.0) | 0.11 (0.0) | 220 | 15.42 | 0 | 0.0 | 4 | 0.28 | 1427 | 11.3 | 11.45 | 11.5 | 11.25 |
| 2024-05-03 | 9.28 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 145 | 9.35 | 0 | 0.0 | 6 | 0.39 | 1550 | 11.25 | 11.5 | 11.5 | 11.2 |
| 2024-05-02 | 9.27 (+0.26) | 0.0 (0.0) | 0.11 (0.0) | 982 | 20.91 | 0 | 0.0 | -2 | 0.04 | 4696 | 11.4 | 11.3 | 11.9 | 11.05 |
| 2024-04-30 | 9.01 (-0.01) | 0.0 (0.0) | 0.11 (0.0) | -31 | 4.12 | 0 | 0.0 | -1 | 0.13 | 752 | 11.15 | 11.35 | 11.55 | 11.0 |
| 2024-04-29 | 9.02 (0.0) | 0.0 (0.0) | 0.11 (0.0) | -6 | 0.36 | 0 | 0.0 | 0 | 0.0 | 1675 | 11.2 | 10.7 | 11.35 | 10.7 |
| 2024-04-26 | 9.02 (0.0) | 0.0 (0.0) | 0.11 (-0.01) | 6 | 2.4 | 0 | 0.0 | -50 | 20.0 | 250 | 10.35 | 10.25 | 10.5 | 10.15 |
| 2024-04-25 | 9.02 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 18 | 5.36 | 0 | 0.0 | 0 | 0.0 | 336 | 10.3 | 10.35 | 10.45 | 10.1 |
| 2024-04-24 | 9.02 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 51 | 17.47 | 0 | 0.0 | 0 | 0.0 | 292 | 10.35 | 10.05 | 10.45 | 10.05 |
| 2024-04-23 | 9.0 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 62 | 19.94 | 0 | 0.0 | 0 | 0.0 | 311 | 10.05 | 10.25 | 10.25 | 9.99 |
| 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 | |||
| 2024-04-22 | 8.99 (+0.05) | 0.0 (0.0) | 0.12 (0.0) | 200 | 33.11 | 0 | 0.0 | 0 | 0.0 | 604 | 10.25 | 10.0 | 10.3 | 10.0 |
| 2024-04-19 | 8.94 (-0.04) | 0.0 (0.0) | 0.12 (0.0) | -173 | 47.4 | 0 | 0.0 | 0 | 0.0 | 365 | 9.99 | 9.85 | 10.05 | 9.71 |
| 2024-04-18 | 8.98 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -10 | 3.36 | 0 | 0.0 | 0 | 0.0 | 298 | 9.94 | 9.7 | 9.95 | 9.67 |
| 2024-04-17 | 8.99 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 23 | 9.24 | 0 | 0.0 | 0 | 0.0 | 249 | 9.67 | 9.44 | 9.8 | 9.44 |
| 2024-04-16 | 8.98 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 26 | 4.94 | 0 | 0.0 | 0 | 0.0 | 526 | 9.44 | 9.9 | 9.9 | 9.32 |
| 2024-04-15 | 8.97 (-0.02) | 0.0 (0.0) | 0.12 (0.0) | -50 | 15.06 | 0 | 0.0 | 0 | 0.0 | 332 | 9.89 | 9.93 | 9.93 | 9.82 |
| 2024-04-12 | 8.99 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -45 | 15.57 | 0 | 0.0 | 0 | 0.0 | 289 | 9.96 | 10.1 | 10.1 | 9.92 |
| 2024-04-11 | 9.0 (-0.03) | 0.0 (0.0) | 0.12 (0.0) | -134 | 36.71 | 0 | 0.0 | 0 | 0.0 | 365 | 10.1 | 10.2 | 10.2 | 9.85 |
| 2024-04-10 | 9.03 (-0.01) | 0.0 (0.0) | 0.12 (+0.02) | -39 | 5.7 | 0 | 0.0 | 89 | 13.01 | 684 | 10.1 | 9.89 | 10.1 | 9.89 |
| 2024-04-09 | 9.04 (-0.04) | 0.0 (0.0) | 0.1 (+0.01) | -29 | 4.82 | 0 | 0.0 | 32 | 5.32 | 602 | 9.83 | 9.62 | 9.83 | 9.61 |
| 2024-04-08 | 9.08 (-0.06) | 0.0 (0.0) | 0.09 (0.0) | -215 | 21.16 | 0 | 0.0 | 2 | 0.2 | 1016 | 9.61 | 9.42 | 9.92 | 9.42 |
| 2024-04-03 | 9.14 (-0.14) | 0.0 (0.0) | 0.09 (0.0) | 60 | 4.55 | 0 | 0.0 | -12 | 0.91 | 1320 | 9.41 | 9.37 | 9.48 | 9.22 |
| 2024-04-02 | 9.28 (+0.08) | 0.0 (-0.14) | 0.09 (0.0) | 323 | 4.46 | -562 | 7.77 | -2 | 0.03 | 7236 | 9.39 | 9.45 | 9.63 | 8.6 |
| 2024-04-01 | 9.2 (0.0) | 0.14 (0.0) | 0.09 (0.0) | 12 | 0.53 | 0 | 0.0 | 0 | 0.0 | 2264 | 9.41 | 9.41 | 9.41 | 9.41 |
| 2024-03-29 | 9.2 (+0.16) | 0.14 (-0.01) | 0.09 (+0.02) | 611 | 16.09 | -28 | 0.74 | 88 | 2.32 | 3797 | 10.45 | 10.6 | 10.7 | 10.35 |
| 2024-03-28 | 9.04 (0.0) | 0.15 (0.0) | 0.07 (0.0) | 8 | 1.15 | 0 | 0.0 | -8 | 1.15 | 698 | 10.95 | 11.05 | 11.15 | 10.95 |
| 2024-03-27 | 9.04 (+0.06) | 0.15 (0.0) | 0.07 (0.0) | 19 | 1.24 | 5 | 0.33 | 32 | 2.09 | 1534 | 11.0 | 10.85 | 11.15 | 10.7 |
| 2024-03-26 | 8.98 (-0.06) | 0.15 (0.0) | 0.07 (0.0) | -224 | 16.34 | 0 | 0.0 | -4 | 0.29 | 1371 | 10.85 | 11.05 | 11.3 | 10.85 |
| 2024-03-25 | 9.04 (-0.02) | 0.15 (0.0) | 0.07 (+0.01) | -80 | 4.06 | 0 | 0.0 | 14 | 0.71 | 1971 | 11.05 | 10.7 | 11.15 | 10.65 |
| 2024-03-22 | 9.06 (0.0) | 0.15 (0.0) | 0.06 (0.0) | -10 | 1.12 | 0 | 0.0 | 5 | 0.56 | 894 | 10.65 | 10.7 | 10.75 | 10.4 |
| 2024-03-21 | 9.06 (-0.07) | 0.15 (0.0) | 0.06 (0.0) | -296 | 25.96 | 0 | 0.0 | 8 | 0.7 | 1140 | 10.7 | 10.6 | 10.75 | 10.4 |
| 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 | |||
| 2024-03-20 | 9.13 (+0.02) | 0.15 (0.0) | 0.06 (-0.02) | 115 | 11.26 | 0 | 0.0 | -66 | 6.46 | 1021 | 10.5 | 10.55 | 10.65 | 10.4 |
| 2024-03-19 | 9.11 (-0.11) | 0.15 (0.0) | 0.08 (0.0) | -311 | 29.01 | -5 | 0.47 | -17 | 1.59 | 1072 | 10.5 | 10.6 | 10.7 | 10.45 |
| 2024-03-18 | 9.22 (-0.03) | 0.15 (0.0) | 0.08 (0.0) | -98 | 11.12 | 0 | 0.0 | 0 | 0.0 | 881 | 10.6 | 10.65 | 10.75 | 10.6 |
| 2024-03-15 | 9.25 (+0.01) | 0.15 (0.0) | 0.08 (+0.01) | -28 | 1.12 | 0 | 0.0 | 54 | 2.15 | 2509 | 10.7 | 10.7 | 10.95 | 10.65 |
| 2024-03-14 | 9.24 (-0.05) | 0.15 (0.0) | 0.07 (-0.02) | -63 | 5.85 | 0 | 0.0 | -81 | 7.52 | 1077 | 11.15 | 11.2 | 11.4 | 11.15 |
| 2024-03-13 | 9.29 (-0.03) | 0.15 (0.0) | 0.09 (0.0) | -254 | 18.12 | 0 | 0.0 | -3 | 0.21 | 1402 | 11.2 | 11.6 | 11.6 | 11.2 |
| 2024-03-12 | 9.32 (0.0) | 0.15 (0.0) | 0.09 (-0.08) | 43 | 3.65 | 0 | 0.0 | -311 | 26.38 | 1179 | 11.55 | 11.7 | 11.8 | 11.55 |
| 2024-03-11 | 9.32 (0.0) | 0.15 (0.0) | 0.17 (-0.01) | -36 | 3.36 | 0 | 0.0 | -36 | 3.36 | 1073 | 11.75 | 12.1 | 12.1 | 11.65 |
| 2024-03-08 | 9.32 (+0.16) | 0.15 (0.0) | 0.18 (-0.01) | 607 | 25.94 | 0 | 0.0 | -40 | 1.71 | 2340 | 11.6 | 11.9 | 11.95 | 11.4 |
| 2024-03-07 | 9.16 (-0.1) | 0.15 (0.0) | 0.19 (0.0) | -414 | 29.87 | 19 | 1.37 | -23 | 1.66 | 1386 | 11.95 | 12.25 | 12.3 | 11.85 |
| 2024-03-06 | 9.26 (+0.09) | 0.15 (0.0) | 0.19 (-0.01) | 362 | 27.4 | 0 | 0.0 | -9 | 0.68 | 1321 | 12.15 | 12.05 | 12.3 | 12.0 |
| 2024-03-05 | 9.17 (+0.07) | 0.15 (0.0) | 0.2 (0.0) | 269 | 15.87 | 0 | 0.0 | -11 | 0.65 | 1695 | 12.0 | 12.1 | 12.2 | 11.8 |
| 2024-03-04 | 9.1 (-0.04) | 0.15 (0.0) | 0.2 (+0.02) | -187 | 10.14 | 0 | 0.0 | 62 | 3.36 | 1845 | 12.05 | 12.3 | 12.3 | 12.0 |
| 2024-03-01 | 9.14 (-0.1) | 0.15 (0.0) | 0.18 (0.0) | -199 | 11.71 | -5 | 0.29 | 1 | 0.06 | 1699 | 12.15 | 12.6 | 12.6 | 12.15 |
| 2024-02-29 | 9.24 (+0.14) | 0.15 (0.0) | 0.18 (0.0) | 536 | 26.6 | 0 | 0.0 | 11 | 0.55 | 2015 | 12.5 | 12.3 | 12.65 | 12.2 |
| 2024-02-27 | 9.1 (+0.05) | 0.15 (0.0) | 0.18 (+0.02) | 303 | 9.37 | 0 | 0.0 | 90 | 2.78 | 3233 | 12.2 | 12.65 | 12.65 | 12.05 |
| 2024-02-26 | 9.05 (+0.2) | 0.15 (+0.01) | 0.16 (+0.01) | 771 | 25.91 | 10 | 0.34 | 14 | 0.47 | 2976 | 12.4 | 12.5 | 12.7 | 12.4 |
| 2024-02-23 | 8.85 (-0.13) | 0.14 (0.0) | 0.15 (0.0) | -682 | 6.69 | 4 | 0.04 | 15 | 0.15 | 10188 | 12.4 | 13.4 | 13.45 | 12.4 |
| 2024-02-22 | 8.98 (+0.24) | 0.14 (0.0) | 0.15 (0.0) | 753 | 16.05 | 0 | 0.0 | -11 | 0.23 | 4693 | 12.65 | 12.45 | 12.75 | 12.25 |
| 2024-02-21 | 8.74 (-0.33) | 0.14 (0.0) | 0.15 (0.0) | -1390 | 15.06 | 19 | 0.21 | 2 | 0.02 | 9229 | 12.45 | 12.3 | 13.0 | 12.15 |
| 2024-02-20 | 9.07 (-0.31) | 0.14 (0.0) | 0.15 (-0.01) | -1408 | 5.93 | 0 | 0.0 | -41 | 0.17 | 23731 | 12.4 | 13.5 | 13.8 | 12.3 |
| 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 | |||
| 2024-02-19 | 9.38 (+0.09) | 0.14 (0.0) | 0.16 (+0.01) | 292 | 1.59 | 0 | 0.0 | 54 | 0.29 | 18368 | 12.8 | 12.0 | 12.8 | 11.9 |
| 2024-02-16 | 9.29 (+0.32) | 0.14 (0.0) | 0.15 (+0.07) | 1192 | 16.35 | 0 | 0.0 | 250 | 3.43 | 7291 | 11.65 | 10.95 | 11.65 | 10.9 |
| 2024-02-15 | 8.97 (-0.07) | 0.14 (0.0) | 0.08 (0.0) | -262 | 22.8 | 0 | 0.0 | 11 | 0.96 | 1149 | 10.6 | 10.85 | 10.85 | 10.5 |
| 2024-02-05 | 9.04 (-0.12) | 0.14 (0.0) | 0.08 (0.0) | -165 | 21.21 | 9 | 1.16 | 11 | 1.41 | 778 | 10.8 | 11.05 | 11.05 | 10.75 |
| 2024-02-02 | 9.16 (-0.02) | 0.14 (0.0) | 0.08 (0.0) | -95 | 12.29 | 0 | 0.0 | 2 | 0.26 | 773 | 11.05 | 11.3 | 11.35 | 11.05 |
| 2024-02-01 | 9.18 (+0.11) | 0.14 (0.0) | 0.08 (+0.02) | 677 | 34.99 | 5 | 0.26 | 75 | 3.88 | 1935 | 11.25 | 10.85 | 11.3 | 10.85 |
| 2024-01-31 | 9.07 (+0.01) | 0.14 (+0.01) | 0.06 (0.0) | 20 | 3.11 | 28 | 4.35 | 1 | 0.16 | 644 | 10.85 | 10.9 | 10.9 | 10.7 |
| 2024-01-30 | 9.06 (+0.01) | 0.13 (0.0) | 0.06 (0.0) | 12 | 2.37 | 0 | 0.0 | 0 | 0.0 | 506 | 10.85 | 11.05 | 11.1 | 10.85 |
| 2024-01-29 | 9.05 (0.0) | 0.13 (0.0) | 0.06 (0.0) | 35 | 4.78 | 5 | 0.68 | 0 | 0.0 | 732 | 10.95 | 11.1 | 11.1 | 10.85 |
| 2024-01-26 | 9.05 (-0.02) | 0.13 (+0.01) | 0.06 (0.0) | -61 | 7.65 | 19 | 2.38 | 7 | 0.88 | 797 | 11.0 | 11.3 | 11.35 | 11.0 |
| 2024-01-25 | 9.07 (-0.04) | 0.12 (0.0) | 0.06 (0.0) | -149 | 11.18 | 8 | 0.6 | -1 | 0.08 | 1333 | 11.2 | 11.25 | 11.3 | 10.9 |
| 2024-01-24 | 9.11 (+0.26) | 0.12 (0.0) | 0.06 (0.0) | 923 | 24.11 | 0 | 0.0 | -5 | 0.13 | 3828 | 11.25 | 10.85 | 11.6 | 10.85 |
| 2024-01-23 | 8.85 (+0.05) | 0.12 (+0.03) | 0.06 (0.0) | 186 | 22.57 | 105 | 12.74 | 6 | 0.73 | 824 | 10.9 | 10.75 | 10.9 | 10.6 |
| 2024-01-22 | 8.8 (+0.06) | 0.09 (+0.02) | 0.06 (0.0) | 179 | 27.0 | 92 | 13.88 | -4 | 0.6 | 663 | 10.7 | 10.6 | 10.7 | 10.5 |
| 2024-01-19 | 8.74 (-0.04) | 0.07 (+0.02) | 0.06 (0.0) | -144 | 14.91 | 94 | 9.73 | 6 | 0.62 | 966 | 10.55 | 10.75 | 10.75 | 10.35 |
| 2024-01-18 | 8.78 (+0.04) | 0.05 (+0.04) | 0.06 (0.0) | 129 | 13.54 | 152 | 15.95 | -16 | 1.68 | 953 | 10.55 | 10.4 | 10.65 | 10.3 |
| 2024-01-17 | 8.74 (-0.02) | 0.01 (+0.01) | 0.06 (0.0) | -77 | 3.0 | 26 | 1.01 | -2 | 0.08 | 2564 | 10.35 | 10.8 | 10.8 | 10.25 |
| 2024-01-16 | 8.76 (-0.27) | 0.0 (0.0) | 0.06 (-0.03) | -1046 | 26.65 | 0 | 0.0 | -108 | 2.75 | 3925 | 10.85 | 10.7 | 11.15 | 10.7 |
| 2024-01-15 | 9.03 (+0.04) | 0.0 (0.0) | 0.09 (0.0) | 179 | 27.75 | 0 | 0.0 | -14 | 2.17 | 645 | 10.6 | 10.55 | 10.65 | 10.45 |
| 2024-01-12 | 8.99 (-0.07) | 0.0 (0.0) | 0.09 (0.0) | -280 | 38.83 | 0 | 0.0 | -6 | 0.83 | 721 | 10.55 | 10.8 | 10.8 | 10.5 |
| 2024-01-11 | 9.06 (-0.03) | 0.0 (0.0) | 0.09 (0.0) | -141 | 19.26 | 0 | 0.0 | -1 | 0.14 | 732 | 10.8 | 10.8 | 10.9 | 10.65 |
| 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 | |||
| 2024-01-10 | 9.09 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 130 | 14.98 | 0 | 0.0 | 0 | 0.0 | 868 | 10.65 | 10.85 | 10.85 | 10.5 |
| 2024-01-09 | 9.08 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 290 | 21.26 | 0 | 0.0 | 0 | 0.0 | 1364 | 10.85 | 11.2 | 11.2 | 10.75 |
| 2024-01-08 | 9.01 (+0.08) | 0.0 (0.0) | 0.09 (0.0) | 339 | 38.7 | 0 | 0.0 | 3 | 0.34 | 876 | 11.1 | 11.1 | 11.25 | 11.1 |
| 2024-01-05 | 8.93 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 303 | 28.58 | 0 | 0.0 | 5 | 0.47 | 1060 | 11.05 | 10.95 | 11.25 | 10.95 |
| 2024-01-04 | 8.86 (+0.21) | 0.0 (0.0) | 0.09 (0.0) | 795 | 30.98 | 0 | 0.0 | 6 | 0.23 | 2566 | 10.9 | 11.3 | 11.4 | 10.9 |
| 2024-01-03 | 8.65 (+0.06) | 0.0 (0.0) | 0.09 (+0.01) | 249 | 18.36 | 0 | 0.0 | 36 | 2.65 | 1356 | 11.4 | 11.5 | 11.6 | 11.3 |
| 2024-01-02 | 8.59 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 81 | 5.37 | 0 | 0.0 | -4 | 0.27 | 1507 | 11.45 | 11.6 | 11.65 | 11.2 |
| 2023-12-29 | 8.57 (-0.07) | 0.0 (0.0) | 0.08 (0.0) | -283 | 12.99 | 0 | 0.0 | 22 | 1.01 | 2179 | 11.45 | 11.55 | 11.8 | 11.4 |
| 2023-12-28 | 8.64 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 62 | 3.59 | 0 | 0.0 | 0 | 0.0 | 1727 | 11.4 | 11.4 | 11.55 | 11.3 |
| 2023-12-27 | 8.62 (-0.11) | 0.0 (0.0) | 0.08 (0.0) | -444 | 9.46 | 0 | 0.0 | 0 | 0.0 | 4693 | 11.3 | 11.75 | 11.85 | 11.2 |
| 2023-12-26 | 8.73 (+0.09) | 0.0 (0.0) | 0.08 (0.0) | 306 | 3.53 | 0 | 0.0 | -9 | 0.1 | 8660 | 11.85 | 11.55 | 12.1 | 11.15 |
| 2023-12-25 | 8.64 (-0.1) | 0.0 (0.0) | 0.08 (-0.01) | -395 | 5.69 | 0 | 0.0 | -60 | 0.86 | 6939 | 11.35 | 11.0 | 11.7 | 10.85 |
| 2023-12-22 | 8.74 (-0.01) | 0.0 (0.0) | 0.09 (0.0) | -31 | 1.21 | 0 | 0.0 | 8 | 0.31 | 2568 | 10.75 | 10.6 | 10.95 | 10.6 |
| 2023-12-21 | 8.75 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 278 | 27.07 | 0 | 0.0 | -11 | 1.07 | 1027 | 10.5 | 10.4 | 10.55 | 10.4 |
| 2023-12-20 | 8.68 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 302 | 32.68 | 0 | 0.0 | 2 | 0.22 | 924 | 10.5 | 10.25 | 10.5 | 10.2 |
| 2023-12-19 | 8.61 (+0.04) | 0.0 (0.0) | 0.09 (-0.01) | 207 | 15.11 | 0 | 0.0 | -6 | 0.44 | 1370 | 10.25 | 10.55 | 10.6 | 10.1 |
| 2023-12-18 | 8.57 (-0.02) | 0.0 (0.0) | 0.1 (+0.01) | -112 | 9.73 | 0 | 0.0 | 23 | 2.0 | 1151 | 10.5 | 10.6 | 10.75 | 10.45 |
| 2023-12-15 | 8.59 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 270 | 14.88 | 0 | 0.0 | 6 | 0.33 | 1814 | 10.6 | 10.3 | 10.65 | 10.3 |
| 2023-12-14 | 8.52 (+0.03) | 0.0 (0.0) | 0.09 (0.0) | 136 | 20.8 | 0 | 0.0 | 0 | 0.0 | 654 | 10.3 | 10.25 | 10.35 | 10.2 |
| 2023-12-13 | 8.49 (0.0) | 0.0 (0.0) | 0.09 (0.0) | -18 | 2.19 | 0 | 0.0 | 4 | 0.49 | 823 | 10.15 | 10.3 | 10.35 | 10.1 |
| 2023-12-12 | 8.49 (+0.05) | 0.0 (0.0) | 0.09 (+0.02) | 219 | 13.39 | 0 | 0.0 | 68 | 4.16 | 1635 | 10.3 | 10.3 | 10.45 | 10.05 |
| 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 | |||
| 2023-12-11 | 8.44 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -11 | 0.61 | 0 | 0.0 | 0 | 0.0 | 1805 | 10.25 | 9.98 | 10.3 | 9.95 |
| 2023-12-08 | 8.44 (+0.05) | 0.0 (0.0) | 0.07 (0.0) | 220 | 35.26 | 0 | 0.0 | 0 | 0.0 | 624 | 9.85 | 9.8 | 9.92 | 9.79 |
| 2023-12-07 | 8.39 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 80 | 14.23 | 0 | 0.0 | 0 | 0.0 | 562 | 9.78 | 9.78 | 9.87 | 9.76 |
| 2023-12-06 | 8.36 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 85 | 24.08 | 0 | 0.0 | 0 | 0.0 | 353 | 9.79 | 9.75 | 9.88 | 9.75 |
| 2023-12-05 | 8.34 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 58 | 15.18 | 0 | 0.0 | -2 | 0.52 | 382 | 9.74 | 9.78 | 9.78 | 9.67 |
| 2023-12-04 | 8.33 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 70 | 13.94 | 0 | 0.0 | -7 | 1.39 | 502 | 9.78 | 9.8 | 9.89 | 9.71 |
| 2023-12-01 | 8.31 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -60 | 13.22 | 0 | 0.0 | 0 | 0.0 | 454 | 9.8 | 9.85 | 9.94 | 9.76 |
| 2023-11-30 | 8.33 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 39 | 3.68 | 0 | 0.0 | -9 | 0.85 | 1059 | 9.82 | 9.71 | 9.99 | 9.71 |
| 2023-11-29 | 8.32 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 40 | 13.25 | 0 | 0.0 | 0 | 0.0 | 302 | 9.63 | 9.64 | 9.69 | 9.57 |
| 2023-11-28 | 8.31 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 85 | 10.69 | 0 | 0.0 | 11 | 1.38 | 795 | 9.61 | 9.4 | 9.68 | 9.4 |
| 2023-11-27 | 8.29 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 77 | 20.26 | 0 | 0.0 | 6 | 1.58 | 380 | 9.4 | 9.42 | 9.45 | 9.37 |
| 2023-11-24 | 8.27 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 13 | 4.25 | 0 | 0.0 | 12 | 3.92 | 306 | 9.36 | 9.42 | 9.42 | 9.33 |
| 2023-11-23 | 8.27 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 33 | 12.22 | 0 | 0.0 | 0 | 0.0 | 270 | 9.42 | 9.41 | 9.49 | 9.4 |
| 2023-11-22 | 8.26 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 96 | 16.19 | 0 | 0.0 | 0 | 0.0 | 593 | 9.39 | 9.4 | 9.52 | 9.38 |
| 2023-11-21 | 8.23 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 139 | 28.08 | 0 | 0.0 | 0 | 0.0 | 495 | 9.38 | 9.39 | 9.44 | 9.35 |
| 2023-11-20 | 8.2 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 13 | 2.17 | 0 | 0.0 | 0 | 0.0 | 600 | 9.35 | 9.33 | 9.45 | 9.33 |
| 2023-11-17 | 8.19 (+0.04) | 0.0 (0.0) | 0.07 (0.0) | 159 | 31.12 | 0 | 0.0 | -12 | 2.35 | 511 | 9.29 | 9.24 | 9.34 | 9.24 |
| 2023-11-16 | 8.15 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 130 | 30.3 | 0 | 0.0 | 0 | 0.0 | 429 | 9.24 | 9.17 | 9.26 | 9.16 |
| 2023-11-15 | 8.12 (+0.02) | 0.0 (0.0) | 0.07 (-0.1) | 80 | 9.09 | 0 | 0.0 | -372 | 42.27 | 880 | 9.17 | 9.13 | 9.33 | 9.11 |
| 2023-11-14 | 8.1 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 20 | 12.5 | 0 | 0.0 | 0 | 0.0 | 160 | 9.1 | 9.05 | 9.1 | 9.05 |
| 2023-11-13 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 17 | 13.08 | 0 | 0.0 | 0 | 0.0 | 130 | 9.05 | 9.1 | 9.11 | 9.04 |
| 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 | |||
| 2023-11-10 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -1 | 0.78 | 0 | 0.0 | 0 | 0.0 | 128 | 9.07 | 9.05 | 9.12 | 9.04 |
| 2023-11-09 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -3 | 2.94 | 0 | 0.0 | 0 | 0.0 | 102 | 9.05 | 9.08 | 9.08 | 9.05 |
| 2023-11-08 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -14 | 11.2 | 0 | 0.0 | 0 | 0.0 | 125 | 9.05 | 9.1 | 9.1 | 9.05 |
| 2023-11-07 | 8.09 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 42 | 20.49 | 0 | 0.0 | 0 | 0.0 | 205 | 9.06 | 9.09 | 9.11 | 9.04 |
| 2023-11-06 | 8.08 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 16 | 8.08 | 0 | 0.0 | 0 | 0.0 | 198 | 9.09 | 9.08 | 9.11 | 9.05 |
| 2023-11-03 | 8.08 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 8 | 5.37 | 0 | 0.0 | 0 | 0.0 | 149 | 9.05 | 9.08 | 9.1 | 9.05 |
| 2023-11-02 | 8.07 (0.0) | 0.0 (0.0) | 0.17 (+0.01) | 5 | 1.61 | 0 | 0.0 | 11 | 3.55 | 310 | 9.05 | 9.01 | 9.08 | 9.0 |
| 2023-11-01 | 8.07 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -23 | 12.85 | 0 | 0.0 | 0 | 0.0 | 179 | 9.01 | 9.02 | 9.02 | 8.97 |
| 2023-10-31 | 8.08 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 14 | 5.6 | 0 | 0.0 | 6 | 2.4 | 250 | 8.99 | 9.06 | 9.06 | 8.99 |
| 2023-10-30 | 8.08 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -46 | 18.47 | 0 | 0.0 | 0 | 0.0 | 249 | 9.03 | 9.03 | 9.05 | 9.0 |
| 2023-10-27 | 8.09 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -8 | 4.65 | 0 | 0.0 | 0 | 0.0 | 172 | 9.05 | 9.09 | 9.11 | 9.04 |
| 2023-10-26 | 8.09 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 49 | 24.75 | 0 | 0.0 | 0 | 0.0 | 198 | 9.08 | 9.08 | 9.12 | 9.04 |
| 2023-10-25 | 8.08 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -11 | 5.98 | 0 | 0.0 | 0 | 0.0 | 184 | 9.09 | 9.08 | 9.12 | 9.06 |
| 2023-10-24 | 8.08 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 43 | 18.61 | 0 | 0.0 | 0 | 0.0 | 231 | 9.07 | 9.07 | 9.13 | 9.05 |
| 2023-10-23 | 8.07 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 61 | 42.66 | 0 | 0.0 | 0 | 0.0 | 143 | 9.05 | 9.04 | 9.12 | 9.0 |
| 2023-10-20 | 8.06 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -30 | 7.94 | 0 | 0.0 | -15 | 3.97 | 378 | 9.04 | 9.05 | 9.05 | 8.9 |
| 2023-10-19 | 8.06 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -35 | 14.52 | 0 | 0.0 | 0 | 0.0 | 241 | 9.06 | 9.06 | 9.13 | 9.05 |
| 2023-10-18 | 8.06 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -33 | 17.46 | 0 | 0.0 | 16 | 8.47 | 189 | 9.08 | 9.1 | 9.17 | 9.06 |
| 2023-10-17 | 8.07 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | -90 | 41.47 | 0 | 0.0 | -29 | 13.36 | 217 | 9.09 | 9.19 | 9.19 | 9.09 |
| 2023-10-16 | 8.09 (-0.01) | 0.0 (0.0) | 0.17 (+0.01) | -35 | 22.44 | 0 | 0.0 | 36 | 23.08 | 156 | 9.13 | 9.17 | 9.19 | 9.12 |
| 2023-10-13 | 8.1 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -21 | 12.35 | 0 | 0.0 | 0 | 0.0 | 170 | 9.19 | 9.2 | 9.22 | 9.16 |
| 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 | |||
| 2023-10-12 | 8.1 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 113 | 46.12 | 0 | 0.0 | 4 | 1.63 | 245 | 9.22 | 9.17 | 9.27 | 9.17 |
| 2023-10-11 | 8.07 (-0.02) | 0.0 (0.0) | 0.16 (+0.01) | -59 | 27.44 | 0 | 0.0 | 32 | 14.88 | 215 | 9.17 | 9.2 | 9.26 | 9.17 |
| 2023-10-06 | 8.09 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 57 | 25.11 | 0 | 0.0 | 9 | 3.96 | 227 | 9.21 | 9.21 | 9.27 | 9.18 |
| 2023-10-05 | 8.07 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 134 | 29.39 | 0 | 0.0 | 0 | 0.0 | 456 | 9.22 | 9.18 | 9.27 | 9.16 |
| 2023-10-04 | 8.04 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 20 | 6.27 | 0 | 0.0 | 0 | 0.0 | 319 | 9.14 | 9.09 | 9.17 | 9.03 |
| 2023-10-03 | 8.03 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 15 | 4.31 | 0 | 0.0 | 0 | 0.0 | 348 | 9.11 | 9.19 | 9.25 | 9.1 |
| 2023-10-02 | 8.03 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 3 | 1.27 | 0 | 0.0 | 0 | 0.0 | 237 | 9.19 | 9.15 | 9.24 | 9.15 |
| 2023-09-28 | 8.03 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -114 | 28.93 | 0 | 0.0 | 0 | 0.0 | 394 | 9.15 | 9.14 | 9.19 | 9.12 |
| 2023-09-27 | 8.04 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -42 | 29.79 | 0 | 0.0 | 0 | 0.0 | 141 | 9.12 | 9.12 | 9.15 | 9.1 |
| 2023-09-26 | 8.04 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -28 | 12.28 | 0 | 0.0 | -16 | 7.02 | 228 | 9.1 | 9.17 | 9.19 | 9.1 |
| 2023-09-25 | 8.05 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -18 | 14.88 | 0 | 0.0 | 0 | 0.0 | 121 | 9.17 | 9.17 | 9.19 | 9.15 |
| 2023-09-22 | 8.05 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -12 | 7.5 | 0 | 0.0 | -2 | 1.25 | 160 | 9.16 | 9.12 | 9.18 | 9.12 |
| 2023-09-21 | 8.06 (-0.05) | 0.0 (0.0) | 0.15 (0.0) | -293 | 63.28 | 0 | 0.0 | 6 | 1.3 | 463 | 9.12 | 9.21 | 9.24 | 9.11 |
| 2023-09-20 | 8.11 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -44 | 21.67 | 0 | 0.0 | 0 | 0.0 | 203 | 9.24 | 9.31 | 9.31 | 9.22 |
| 2023-09-19 | 8.12 (0.0) | 0.0 (0.0) | 0.15 (+0.01) | 20 | 6.06 | 0 | 0.0 | 48 | 14.55 | 330 | 9.32 | 9.31 | 9.36 | 9.27 |
| 2023-09-18 | 8.12 (0.0) | 0.0 (0.0) | 0.14 (0.0) | -18 | 11.84 | 0 | 0.0 | 0 | 0.0 | 152 | 9.26 | 9.23 | 9.3 | 9.21 |
| 2023-09-15 | 8.12 (-0.07) | 0.0 (0.0) | 0.14 (0.0) | -323 | 66.6 | 0 | 0.0 | 5 | 1.03 | 485 | 9.26 | 9.38 | 9.44 | 9.23 |
| 2023-09-14 | 8.19 (-0.02) | 0.0 (0.0) | 0.14 (+0.02) | -75 | 21.31 | 0 | 0.0 | 56 | 15.91 | 352 | 9.38 | 9.46 | 9.46 | 9.35 |
| 2023-09-13 | 8.21 (+0.04) | 0.0 (0.0) | 0.12 (+0.05) | 149 | 19.95 | 0 | 0.0 | 214 | 28.65 | 747 | 9.46 | 9.16 | 9.55 | 9.16 |
| 2023-09-12 | 8.17 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -13 | 5.58 | 0 | 0.0 | 9 | 3.86 | 233 | 9.22 | 9.22 | 9.26 | 9.15 |
| 2023-09-11 | 8.17 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -5 | 0.95 | 0 | 0.0 | 0 | 0.0 | 528 | 9.18 | 9.3 | 9.3 | 9.14 |
| 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 | |||
| 2023-09-08 | 8.18 (-0.01) | 0.0 (0.0) | 0.07 (+0.01) | -65 | 23.05 | 0 | 0.0 | 6 | 2.13 | 282 | 9.23 | 9.35 | 9.35 | 9.22 |
| 2023-09-07 | 8.19 (-0.04) | 0.0 (0.0) | 0.06 (-0.01) | -171 | 39.13 | 0 | 0.0 | -6 | 1.37 | 437 | 9.29 | 9.49 | 9.49 | 9.26 |
| 2023-09-06 | 8.23 (-0.03) | 0.0 (0.0) | 0.07 (0.0) | -159 | 44.41 | 0 | 0.0 | -15 | 4.19 | 358 | 9.43 | 9.59 | 9.59 | 9.43 |
| 2023-09-05 | 8.26 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -154 | 26.83 | 0 | 0.0 | -7 | 1.22 | 574 | 9.54 | 9.56 | 9.7 | 9.45 |
| 2023-09-04 | 8.3 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | -305 | 51.17 | 0 | 0.0 | 0 | 0.0 | 596 | 9.56 | 9.81 | 9.81 | 9.51 |
| 2023-09-01 | 8.38 (+0.11) | 0.0 (0.0) | 0.07 (-0.01) | 395 | 17.16 | 0 | 0.0 | -29 | 1.26 | 2302 | 9.67 | 9.29 | 9.95 | 9.29 |
| 2023-08-31 | 8.27 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | -233 | 36.18 | 0 | 0.0 | 0 | 0.0 | 644 | 9.28 | 9.38 | 9.53 | 9.28 |
| 2023-08-30 | 8.33 (+0.04) | 0.0 (0.0) | 0.08 (0.0) | 163 | 35.59 | 0 | 0.0 | -10 | 2.18 | 458 | 9.3 | 9.17 | 9.39 | 9.16 |
| 2023-08-29 | 8.29 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -19 | 8.19 | 0 | 0.0 | 0 | 0.0 | 232 | 9.15 | 9.25 | 9.25 | 9.13 |
| 2023-08-28 | 8.3 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -61 | 25.96 | 0 | 0.0 | 0 | 0.0 | 235 | 9.13 | 9.2 | 9.2 | 9.11 |
| 2023-08-25 | 8.31 (+0.06) | 0.0 (0.0) | 0.08 (0.0) | 236 | 47.2 | 0 | 0.0 | 0 | 0.0 | 500 | 9.17 | 9.17 | 9.23 | 9.12 |
| 2023-08-24 | 8.25 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -75 | 12.0 | 0 | 0.0 | 1 | 0.16 | 625 | 9.11 | 9.18 | 9.23 | 9.07 |
| 2023-08-23 | 8.27 (+0.04) | 0.0 (0.0) | 0.08 (0.0) | 187 | 40.74 | 0 | 0.0 | 0 | 0.0 | 459 | 9.15 | 9.11 | 9.27 | 9.11 |
| 2023-08-22 | 8.23 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -16 | 7.37 | 0 | 0.0 | 0 | 0.0 | 217 | 9.14 | 9.21 | 9.21 | 9.13 |
| 2023-08-21 | 8.23 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -20 | 10.87 | 0 | 0.0 | 0 | 0.0 | 184 | 9.19 | 9.28 | 9.29 | 9.19 |
| 2023-08-18 | 8.23 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -106 | 30.03 | 0 | 0.0 | -9 | 2.55 | 353 | 9.21 | 9.24 | 9.34 | 9.18 |
| 2023-08-17 | 8.25 (-0.01) | 0.0 (0.0) | 0.08 (-0.02) | -56 | 9.44 | 0 | 0.0 | -55 | 9.27 | 593 | 9.27 | 9.14 | 9.4 | 9.07 |
| 2023-08-16 | 8.26 (+0.03) | 0.0 (0.0) | 0.1 (+0.01) | 123 | 26.68 | 0 | 0.0 | 20 | 4.34 | 461 | 9.18 | 9.26 | 9.28 | 9.11 |
| 2023-08-15 | 8.23 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 35 | 12.5 | 0 | 0.0 | 0 | 0.0 | 280 | 9.28 | 9.32 | 9.42 | 9.27 |
| 2023-08-14 | 8.22 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 66 | 6.71 | 0 | 0.0 | 18 | 1.83 | 983 | 9.3 | 9.66 | 9.66 | 9.24 |
| 2023-08-11 | 8.2 (-0.01) | 0.0 (0.0) | 0.09 (+0.01) | -71 | 22.05 | 0 | 0.0 | 19 | 5.9 | 322 | 9.7 | 9.8 | 9.92 | 9.7 |
| 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 | |||
| 2023-08-10 | 8.21 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -43 | 7.29 | 0 | 0.0 | 5 | 0.85 | 590 | 9.81 | 10.0 | 10.0 | 9.71 |
| 2023-08-09 | 8.22 (-0.04) | 0.0 (0.0) | 0.08 (0.0) | -52 | 11.48 | 0 | 0.0 | 0 | 0.0 | 453 | 9.87 | 10.0 | 10.0 | 9.85 |
| 2023-08-08 | 8.26 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -26 | 6.55 | 0 | 0.0 | -8 | 2.02 | 397 | 9.97 | 10.05 | 10.1 | 9.91 |
| 2023-08-07 | 8.27 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -17 | 3.43 | 0 | 0.0 | 6 | 1.21 | 496 | 10.05 | 10.05 | 10.15 | 9.92 |
| 2023-08-04 | 8.27 (+0.04) | 0.0 (-0.09) | 0.08 (0.0) | 143 | 16.8 | -357 | 41.95 | -8 | 0.94 | 851 | 9.99 | 9.96 | 10.1 | 9.91 |
| 2023-08-02 | 8.23 (+0.05) | 0.09 (-0.09) | 0.08 (+0.02) | 167 | 10.9 | -357 | 23.3 | 82 | 5.35 | 1532 | 9.95 | 10.2 | 10.3 | 9.95 |
| 2023-08-01 | 8.18 (-0.07) | 0.18 (0.0) | 0.06 (0.0) | -341 | 41.03 | 0 | 0.0 | 11 | 1.32 | 831 | 10.0 | 10.15 | 10.35 | 10.0 |
| 2023-07-31 | 8.25 (0.0) | 0.18 (0.0) | 0.06 (-0.01) | -34 | 2.55 | -6 | 0.45 | -35 | 2.63 | 1332 | 10.15 | 9.86 | 10.25 | 9.86 |
| 2023-07-28 | 8.25 (-0.05) | 0.18 (0.0) | 0.07 (0.0) | -191 | 38.28 | 0 | 0.0 | 0 | 0.0 | 499 | 9.81 | 9.93 | 9.94 | 9.81 |
| 2023-07-27 | 8.3 (+0.04) | 0.18 (0.0) | 0.07 (0.0) | 114 | 16.91 | 0 | 0.0 | -14 | 2.08 | 674 | 9.92 | 9.8 | 9.98 | 9.74 |
| 2023-07-26 | 8.26 (+0.02) | 0.18 (-0.01) | 0.07 (0.0) | 75 | 12.84 | -8 | 1.37 | 8 | 1.37 | 584 | 9.75 | 9.72 | 9.89 | 9.72 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 8.7 (-0.65) | 2.16 (+0.43) | 0.08 (-0.04) | -2630 | 15.98 | 1694 | 10.29 | -123 | 0.75 | 16462 | 12.85 | 11.9 | 13.4 | 11.65 |
| 2024-07-12 | 9.35 (+0.05) | 1.73 (+0.01) | 0.12 (-0.01) | 128 | 1.36 | 27 | 0.29 | -45 | 0.48 | 9433 | 11.9 | 12.85 | 12.9 | 11.6 |
| 2024-07-05 | 9.3 (-0.11) | 1.72 (+1.56) | 0.13 (+0.01) | -434 | 1.23 | 6101 | 17.31 | 41 | 0.12 | 35247 | 12.75 | 12.0 | 13.5 | 11.55 |
| 2024-06-28 | 9.41 (+0.03) | 0.16 (+0.16) | 0.12 (0.0) | -4 | 0.05 | 632 | 8.68 | -8 | 0.11 | 7284 | 11.8 | 11.0 | 11.9 | 10.6 |
| 2024-06-21 | 9.38 (+0.04) | 0.0 (0.0) | 0.12 (0.0) | 99 | 3.46 | 0 | 0.0 | 4 | 0.14 | 2859 | 10.9 | 10.7 | 11.0 | 10.65 |
| 2024-06-14 | 9.34 (-0.14) | 0.0 (0.0) | 0.12 (0.0) | -611 | 17.3 | 0 | 0.0 | -17 | 0.48 | 3532 | 10.7 | 11.4 | 11.5 | 10.65 |
| 2024-06-07 | 9.48 (+0.18) | 0.0 (0.0) | 0.12 (+0.01) | 488 | 8.36 | 0 | 0.0 | 46 | 0.79 | 5835 | 11.4 | 11.15 | 11.65 | 10.75 |
| 2024-05-31 | 9.3 (+0.15) | 0.0 (0.0) | 0.11 (-0.01) | 581 | 15.37 | 0 | 0.0 | -33 | 0.87 | 3779 | 11.05 | 10.9 | 11.3 | 10.65 |
| 2024-05-24 | 9.15 (-0.11) | 0.0 (0.0) | 0.12 (0.0) | -425 | 9.68 | 0 | 0.0 | 2 | 0.05 | 4392 | 10.8 | 11.15 | 11.3 | 10.65 |
| 2024-05-17 | 9.26 (-0.13) | 0.0 (0.0) | 0.12 (0.0) | -511 | 10.82 | 0 | 0.0 | -6 | 0.13 | 4724 | 11.0 | 11.05 | 11.05 | 10.5 |
| 2024-05-10 | 9.39 (+0.11) | 0.0 (0.0) | 0.12 (+0.01) | 482 | 5.87 | 0 | 0.0 | 39 | 0.47 | 8214 | 10.9 | 11.45 | 11.7 | 10.75 |
| 2024-05-03 | 9.28 (+0.26) | 0.0 (0.0) | 0.11 (0.0) | 1090 | 12.56 | 0 | 0.0 | 3 | 0.03 | 8675 | 11.25 | 10.7 | 11.9 | 10.7 |
| 2024-04-26 | 9.02 (+0.08) | 0.0 (0.0) | 0.11 (-0.01) | 337 | 18.77 | 0 | 0.0 | -50 | 2.79 | 1795 | 10.35 | 10.0 | 10.5 | 9.99 |
| 2024-04-19 | 8.94 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -184 | 10.38 | 0 | 0.0 | 0 | 0.0 | 1772 | 9.99 | 9.93 | 10.05 | 9.32 |
| 2024-04-12 | 8.99 (-0.15) | 0.0 (0.0) | 0.12 (+0.03) | -462 | 15.63 | 0 | 0.0 | 123 | 4.16 | 2956 | 9.96 | 9.42 | 10.2 | 9.42 |
| 2024-04-03 | 9.14 (-0.06) | 0.0 (-0.14) | 0.09 (0.0) | 395 | 3.65 | -562 | 5.19 | -14 | 0.13 | 10821 | 9.41 | 9.41 | 9.63 | 8.6 |
| 2024-03-29 | 9.2 (+0.14) | 0.14 (-0.01) | 0.09 (+0.03) | 334 | 3.56 | -23 | 0.25 | 122 | 1.3 | 9372 | 10.45 | 10.7 | 11.3 | 10.35 |
| 2024-03-22 | 9.06 (-0.19) | 0.15 (0.0) | 0.06 (-0.02) | -600 | 11.98 | -5 | 0.1 | -70 | 1.4 | 5010 | 10.65 | 10.65 | 10.75 | 10.4 |
| 2024-03-15 | 9.25 (-0.07) | 0.15 (0.0) | 0.08 (-0.1) | -338 | 4.67 | 0 | 0.0 | -377 | 5.21 | 7241 | 10.7 | 12.1 | 12.1 | 10.65 |
| 2024-03-08 | 9.32 (+0.18) | 0.15 (0.0) | 0.18 (0.0) | 637 | 7.42 | 19 | 0.22 | -21 | 0.24 | 8590 | 11.6 | 12.3 | 12.3 | 11.4 |
| 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 | |||
| 2024-03-01 | 9.14 (+0.29) | 0.15 (+0.01) | 0.18 (+0.03) | 1411 | 14.22 | 5 | 0.05 | 116 | 1.17 | 9924 | 12.15 | 12.5 | 12.7 | 12.05 |
| 2024-02-23 | 8.85 (-0.44) | 0.14 (0.0) | 0.15 (0.0) | -2435 | 3.68 | 23 | 0.03 | 19 | 0.03 | 66211 | 12.4 | 12.0 | 13.8 | 11.9 |
| 2024-02-16 | 9.29 (+0.25) | 0.14 (0.0) | 0.15 (+0.07) | 930 | 11.02 | 0 | 0.0 | 261 | 3.09 | 8440 | 11.65 | 10.85 | 11.65 | 10.5 |
| 2024-02-05 | 9.04 (-0.12) | 0.14 (0.0) | 0.08 (0.0) | -165 | 21.21 | 9 | 1.16 | 11 | 1.41 | 778 | 10.8 | 11.05 | 11.05 | 10.75 |
| 2024-02-02 | 9.16 (+0.11) | 0.14 (+0.01) | 0.08 (+0.02) | 649 | 14.13 | 38 | 0.83 | 78 | 1.7 | 4592 | 11.05 | 11.1 | 11.35 | 10.7 |
| 2024-01-26 | 9.05 (+0.31) | 0.13 (+0.06) | 0.06 (0.0) | 1078 | 14.48 | 224 | 3.01 | 3 | 0.04 | 7447 | 11.0 | 10.6 | 11.6 | 10.5 |
| 2024-01-19 | 8.74 (-0.25) | 0.07 (+0.07) | 0.06 (-0.03) | -959 | 10.59 | 272 | 3.0 | -134 | 1.48 | 9055 | 10.55 | 10.55 | 11.15 | 10.25 |
| 2024-01-12 | 8.99 (+0.06) | 0.0 (0.0) | 0.09 (0.0) | 338 | 7.41 | 0 | 0.0 | -4 | 0.09 | 4564 | 10.55 | 11.1 | 11.25 | 10.5 |
| 2024-01-05 | 8.93 (+0.36) | 0.0 (0.0) | 0.09 (+0.01) | 1428 | 22.0 | 0 | 0.0 | 43 | 0.66 | 6490 | 11.05 | 11.6 | 11.65 | 10.9 |
| 2023-12-29 | 8.57 (-0.17) | 0.0 (0.0) | 0.08 (-0.01) | -754 | 3.12 | 0 | 0.0 | -47 | 0.19 | 24201 | 11.45 | 11.0 | 12.1 | 10.85 |
| 2023-12-22 | 8.74 (+0.15) | 0.0 (0.0) | 0.09 (0.0) | 644 | 9.15 | 0 | 0.0 | 16 | 0.23 | 7042 | 10.75 | 10.6 | 10.95 | 10.1 |
| 2023-12-15 | 8.59 (+0.15) | 0.0 (0.0) | 0.09 (+0.02) | 596 | 8.85 | 0 | 0.0 | 78 | 1.16 | 6733 | 10.6 | 9.98 | 10.65 | 9.95 |
| 2023-12-08 | 8.44 (+0.13) | 0.0 (0.0) | 0.07 (0.0) | 513 | 21.15 | 0 | 0.0 | -9 | 0.37 | 2426 | 9.85 | 9.8 | 9.92 | 9.67 |
| 2023-12-01 | 8.31 (+0.04) | 0.0 (0.0) | 0.07 (0.0) | 181 | 6.05 | 0 | 0.0 | 8 | 0.27 | 2992 | 9.8 | 9.42 | 9.99 | 9.37 |
| 2023-11-24 | 8.27 (+0.08) | 0.0 (0.0) | 0.07 (0.0) | 294 | 12.97 | 0 | 0.0 | 12 | 0.53 | 2266 | 9.36 | 9.33 | 9.52 | 9.33 |
| 2023-11-17 | 8.19 (+0.1) | 0.0 (0.0) | 0.07 (-0.1) | 406 | 19.21 | 0 | 0.0 | -384 | 18.17 | 2113 | 9.29 | 9.1 | 9.34 | 9.04 |
| 2023-11-10 | 8.09 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 40 | 5.27 | 0 | 0.0 | 0 | 0.0 | 759 | 9.07 | 9.08 | 9.12 | 9.04 |
| 2023-11-03 | 8.08 (-0.01) | 0.0 (0.0) | 0.17 (+0.01) | -42 | 3.69 | 0 | 0.0 | 17 | 1.49 | 1139 | 9.05 | 9.03 | 9.1 | 8.97 |
| 2023-10-27 | 8.09 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 134 | 14.41 | 0 | 0.0 | 0 | 0.0 | 930 | 9.05 | 9.04 | 9.13 | 9.0 |
| 2023-10-20 | 8.06 (-0.04) | 0.0 (0.0) | 0.16 (0.0) | -223 | 18.88 | 0 | 0.0 | 8 | 0.68 | 1181 | 9.04 | 9.17 | 9.19 | 8.9 |
| 2023-10-13 | 8.1 (+0.01) | 0.0 (0.0) | 0.16 (+0.01) | 33 | 5.23 | 0 | 0.0 | 36 | 5.71 | 631 | 9.19 | 9.2 | 9.27 | 9.16 |
| 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 | |||
| 2023-10-06 | 8.09 (+0.06) | 0.0 (0.0) | 0.15 (0.0) | 229 | 14.41 | 0 | 0.0 | 9 | 0.57 | 1589 | 9.21 | 9.15 | 9.27 | 9.03 |
| 2023-09-28 | 8.03 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -202 | 22.85 | 0 | 0.0 | -16 | 1.81 | 884 | 9.15 | 9.17 | 9.19 | 9.1 |
| 2023-09-22 | 8.05 (-0.07) | 0.0 (0.0) | 0.15 (+0.01) | -347 | 26.51 | 0 | 0.0 | 52 | 3.97 | 1309 | 9.16 | 9.23 | 9.36 | 9.11 |
| 2023-09-15 | 8.12 (-0.06) | 0.0 (0.0) | 0.14 (+0.07) | -267 | 11.37 | 0 | 0.0 | 284 | 12.1 | 2348 | 9.26 | 9.3 | 9.55 | 9.14 |
| 2023-09-08 | 8.18 (-0.2) | 0.0 (0.0) | 0.07 (0.0) | -854 | 37.97 | 0 | 0.0 | -22 | 0.98 | 2249 | 9.23 | 9.81 | 9.81 | 9.22 |
| 2023-09-01 | 8.38 (+0.07) | 0.0 (0.0) | 0.07 (-0.01) | 245 | 6.33 | 0 | 0.0 | -39 | 1.01 | 3872 | 9.67 | 9.2 | 9.95 | 9.11 |
| 2023-08-25 | 8.31 (+0.08) | 0.0 (0.0) | 0.08 (0.0) | 312 | 15.7 | 0 | 0.0 | 1 | 0.05 | 1987 | 9.17 | 9.28 | 9.29 | 9.07 |
| 2023-08-18 | 8.23 (+0.03) | 0.0 (0.0) | 0.08 (-0.01) | 62 | 2.32 | 0 | 0.0 | -26 | 0.97 | 2671 | 9.21 | 9.66 | 9.66 | 9.07 |
| 2023-08-11 | 8.2 (-0.07) | 0.0 (0.0) | 0.09 (+0.01) | -209 | 9.25 | 0 | 0.0 | 22 | 0.97 | 2259 | 9.7 | 10.05 | 10.15 | 9.7 |
| 2023-08-04 | 8.27 (+0.02) | 0.0 (-0.18) | 0.08 (+0.01) | -65 | 1.43 | -720 | 15.83 | 50 | 1.1 | 4548 | 9.99 | 9.86 | 10.35 | 9.86 |
| 2023-07-28 | 8.25 (-0.08) | 0.18 (-0.01) | 0.07 (0.0) | -280 | 7.28 | -19 | 0.49 | -11 | 0.29 | 3848 | 9.81 | 10.15 | 10.15 | 9.65 |
| 2023-07-21 | 8.33 (+0.1) | 0.19 (0.0) | 0.07 (0.0) | 762 | 16.72 | -9 | 0.2 | -1 | 0.02 | 4558 | 10.1 | 10.6 | 10.65 | 9.99 |
| 2023-07-14 | 8.23 (+0.22) | 0.19 (+0.04) | 0.07 (0.0) | 715 | 5.78 | 150 | 1.21 | -2 | 0.02 | 12370 | 10.6 | 10.9 | 11.4 | 10.35 |
| 2023-07-07 | 8.01 (-0.17) | 0.15 (+0.15) | 0.07 (-0.01) | -668 | 8.61 | 598 | 7.71 | -12 | 0.15 | 7754 | 10.9 | 10.6 | 11.15 | 10.45 |
| 2023-06-30 | 8.18 (+0.15) | 0.0 (0.0) | 0.08 (0.0) | 871 | 13.71 | 0 | 0.0 | 3 | 0.05 | 6351 | 10.5 | 11.1 | 11.15 | 10.4 |
| 2023-06-21 | 8.03 (+0.19) | 0.0 (0.0) | 0.08 (+0.01) | 732 | 11.67 | 0 | 0.0 | 23 | 0.37 | 6270 | 11.0 | 11.1 | 11.3 | 10.8 |
| 2023-06-16 | 7.84 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -481 | 0.78 | 0 | 0.0 | 5 | 0.01 | 61915 | 11.15 | 10.35 | 11.95 | 9.99 |
| 2023-06-09 | 7.88 (+0.12) | 0.0 (0.0) | 0.07 (-0.02) | 32 | 0.05 | 0 | 0.0 | -87 | 0.13 | 65670 | 10.2 | 9.51 | 11.3 | 9.51 |
| 2023-06-02 | 7.76 (-0.02) | 0.0 (0.0) | 0.09 (+0.01) | -236 | 1.4 | 0 | 0.0 | 23 | 0.14 | 16912 | 9.5 | 9.0 | 9.88 | 8.97 |
| 2023-05-26 | 7.78 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 139 | 8.94 | 0 | 0.0 | 2 | 0.13 | 1555 | 9.0 | 9.0 | 9.09 | 8.97 |
| 2023-05-19 | 7.75 (+0.02) | 0.0 (0.0) | 0.08 (+0.04) | 47 | 4.44 | 0 | 0.0 | 185 | 17.47 | 1059 | 9.02 | 9.01 | 9.07 | 8.97 |
| 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 | |||
| 2023-05-12 | 7.73 (-0.12) | 0.0 (0.0) | 0.04 (0.0) | -422 | 31.08 | 0 | 0.0 | -16 | 1.18 | 1358 | 9.03 | 9.11 | 9.11 | 8.86 |
| 2023-05-05 | 7.85 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -32 | 2.16 | 0 | 0.0 | 0 | 0.0 | 1483 | 9.09 | 9.33 | 9.33 | 9.07 |
| 2023-04-28 | 7.86 (+0.12) | 0.0 (0.0) | 0.04 (0.0) | 432 | 15.96 | 0 | 0.0 | 16 | 0.59 | 2707 | 9.3 | 9.29 | 9.35 | 8.95 |
| 2023-04-21 | 7.74 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -307 | 3.78 | 0 | 0.0 | -33 | 0.41 | 8122 | 9.28 | 9.12 | 9.63 | 9.12 |
| 2023-04-14 | 7.8 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 90 | 3.91 | 0 | 0.0 | 3 | 0.13 | 2300 | 9.09 | 9.07 | 9.12 | 8.96 |
| 2023-04-07 | 7.77 (0.0) | 0.0 (0.0) | 0.04 (-0.01) | -42 | 8.03 | 0 | 0.0 | -10 | 1.91 | 523 | 9.1 | 9.18 | 9.28 | 9.08 |
| 2023-03-31 | 7.77 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 39 | 1.54 | 0 | 0.0 | -26 | 1.03 | 2531 | 9.17 | 9.05 | 9.39 | 8.95 |
| 2023-03-24 | 7.76 (-0.03) | 0.0 (0.0) | 0.05 (+0.01) | -66 | 8.92 | 0 | 0.0 | 40 | 5.41 | 740 | 9.05 | 8.99 | 9.06 | 8.97 |
| 2023-03-17 | 7.79 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -212 | 16.51 | 0 | 0.0 | 14 | 1.09 | 1284 | 8.99 | 9.24 | 9.24 | 8.9 |
| 2023-03-10 | 7.85 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 108 | 4.76 | 0 | 0.0 | -13 | 0.57 | 2270 | 9.18 | 9.09 | 9.24 | 9.09 |
| 2023-03-03 | 7.81 (0.0) | 0.0 (0.0) | 0.04 (+0.01) | 29 | 4.13 | 0 | 0.0 | 46 | 6.55 | 702 | 9.09 | 9.12 | 9.12 | 9.02 |
| 2023-02-24 | 7.81 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 165 | 9.92 | 0 | 0.0 | 3 | 0.18 | 1663 | 9.13 | 9.01 | 9.17 | 9.0 |
| 2023-02-17 | 7.78 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 26 | 3.14 | 0 | 0.0 | -2 | 0.24 | 827 | 9.0 | 8.99 | 9.04 | 8.93 |
| 2023-02-10 | 7.78 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -89 | 11.08 | 0 | 0.0 | -2 | 0.25 | 803 | 9.01 | 9.16 | 9.29 | 9.0 |
| 2023-02-03 | 7.8 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 129 | 11.47 | 0 | 0.0 | 1 | 0.09 | 1125 | 9.12 | 9.0 | 9.13 | 8.99 |
| 2023-01-17 | 7.78 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -1 | 0.38 | 0 | 0.0 | -1 | 0.38 | 263 | 9.0 | 8.95 | 9.0 | 8.92 |
| 2023-01-13 | 7.78 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 78 | 8.4 | 0 | 0.0 | -10 | 1.08 | 929 | 8.95 | 8.89 | 9.09 | 8.89 |
| 2023-01-06 | 7.76 (+0.01) | 0.0 (0.0) | 0.03 (-0.01) | 38 | 5.02 | 0 | 0.0 | -18 | 2.38 | 757 | 8.89 | 8.95 | 8.95 | 8.83 |
| 2022-12-30 | 7.75 (-0.02) | 0.0 (0.0) | 0.04 (+0.01) | -70 | 4.46 | 0 | 0.0 | 15 | 0.96 | 1568 | 8.95 | 9.07 | 9.28 | 8.95 |
| 2022-12-23 | 7.77 (-0.02) | 0.0 (0.0) | 0.03 (-0.01) | -200 | 16.34 | 0 | 0.0 | -11 | 0.9 | 1224 | 9.13 | 9.27 | 9.35 | 8.95 |
| 2022-12-16 | 7.79 (+0.01) | 0.0 (0.0) | 0.04 (-0.01) | -12 | 0.53 | 0 | 0.0 | -31 | 1.36 | 2285 | 9.28 | 9.22 | 9.57 | 9.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-12-09 | 7.78 (-0.1) | 0.0 (0.0) | 0.05 (0.0) | -521 | 14.01 | 0 | 0.0 | -14 | 0.38 | 3718 | 9.22 | 9.7 | 9.83 | 9.21 |
| 2022-12-02 | 7.88 (+0.17) | 0.0 (0.0) | 0.05 (-0.01) | 332 | 6.48 | 0 | 0.0 | -27 | 0.53 | 5125 | 9.67 | 9.76 | 10.1 | 9.62 |
| 2022-11-25 | 7.71 (0.0) | 0.0 (0.0) | 0.06 (+0.01) | -24 | 0.22 | 0 | 0.0 | 15 | 0.14 | 10903 | 9.78 | 9.57 | 10.25 | 9.13 |
| 2022-11-18 | 7.71 (-0.04) | 0.0 (0.0) | 0.05 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-11-11 | 7.75 (+0.06) | 0.0 (0.0) | 0.05 (0.0) | 231 | 11.8 | 0 | 0.0 | 0 | 0.0 | 1957 | 9.22 | 9.31 | 9.43 | 9.2 |
| 2022-11-04 | 7.69 (+0.13) | 0.0 (0.0) | 0.05 (0.0) | 696 | 27.21 | 0 | 0.0 | -4 | 0.16 | 2558 | 9.29 | 9.06 | 9.5 | 9.0 |
| 2022-10-28 | 7.56 (-0.95) | 0.0 (0.0) | 0.05 (+0.03) | -3646 | 49.08 | 0 | 0.0 | 107 | 1.44 | 7428 | 9.02 | 8.45 | 9.29 | 8.45 |
| 2022-10-21 | 8.51 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | 154 | 15.31 | 0 | 0.0 | 16 | 1.59 | 1006 | 8.38 | 8.21 | 8.6 | 8.12 |
| 2022-10-14 | 8.56 (-1.47) | 0.0 (0.0) | 0.02 (0.0) | -6411 | 81.3 | 0 | 0.0 | 4 | 0.05 | 7886 | 8.28 | 8.44 | 8.44 | 8.12 |
| 2022-10-07 | 10.03 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 113 | 10.57 | 0 | 0.0 | 0 | 0.0 | 1069 | 8.5 | 8.35 | 8.57 | 8.35 |
| 2022-09-30 | 10.03 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 258 | 8.19 | 0 | 0.0 | 4 | 0.13 | 3149 | 8.43 | 8.75 | 8.76 | 8.25 |
| 2022-09-23 | 9.97 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | -43 | 2.3 | 0 | 0.0 | -3 | 0.16 | 1868 | 8.83 | 9.0 | 9.18 | 8.7 |
| 2022-09-16 | 9.95 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 170 | 5.95 | 0 | 0.0 | -8 | 0.28 | 2856 | 8.99 | 8.77 | 9.2 | 8.66 |
| 2022-09-08 | 9.89 (+0.02) | 0.0 (0.0) | 0.02 (-0.01) | 23 | 0.57 | 0 | 0.0 | -31 | 0.77 | 4016 | 8.66 | 9.26 | 9.37 | 8.59 |
| 2022-09-02 | 9.87 (-0.07) | 0.0 (0.0) | 0.03 (-0.01) | -375 | 25.08 | 0 | 0.0 | -66 | 4.41 | 1495 | 9.25 | 9.5 | 9.5 | 9.24 |
| 2022-08-26 | 9.94 (+0.06) | 0.0 (0.0) | 0.04 (0.0) | 294 | 14.76 | 0 | 0.0 | 2 | 0.1 | 1992 | 9.55 | 9.55 | 9.69 | 9.4 |
| 2022-08-19 | 9.88 (+0.12) | 0.0 (0.0) | 0.04 (0.0) | 507 | 20.33 | 0 | 0.0 | 0 | 0.0 | 2494 | 9.57 | 9.58 | 9.65 | 9.45 |
| 2022-08-12 | 9.76 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 118 | 6.88 | 0 | 0.0 | -8 | 0.47 | 1715 | 9.52 | 9.35 | 9.53 | 9.21 |
| 2022-08-05 | 9.72 (+0.04) | 0.0 (0.0) | 0.04 (-0.01) | 86 | 6.26 | 0 | 0.0 | -41 | 2.99 | 1373 | 9.43 | 9.51 | 9.59 | 9.21 |
| 2022-07-29 | 9.68 (+0.04) | 0.0 (0.0) | 0.05 (0.0) | 109 | 7.27 | 0 | 0.0 | -3 | 0.2 | 1499 | 9.53 | 9.55 | 9.61 | 9.4 |
| 2022-07-22 | 9.64 (-0.41) | 0.0 (-0.12) | 0.05 (-0.01) | -1012 | 25.4 | -531 | 13.32 | -18 | 0.45 | 3985 | 9.54 | 9.63 | 9.87 | 9.36 |
| 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 | |||
| 2022-07-15 | 10.05 (+0.02) | 0.12 (0.0) | 0.06 (0.0) | 81 | 1.86 | 0 | 0.0 | -6 | 0.14 | 4363 | 10.95 | 10.55 | 10.95 | 10.2 |
| 2022-07-08 | 10.03 (-0.15) | 0.12 (0.0) | 0.06 (+0.01) | -433 | 14.98 | 0 | 0.0 | 42 | 1.45 | 2891 | 10.55 | 11.1 | 11.15 | 10.4 |
| 2022-07-01 | 10.18 (-0.02) | 0.12 (0.0) | 0.05 (+0.01) | -161 | 6.26 | 8 | 0.31 | 43 | 1.67 | 2573 | 11.0 | 11.2 | 11.3 | 10.9 |
| 2022-06-24 | 10.2 (+0.02) | 0.12 (0.0) | 0.04 (+0.01) | 64 | 2.29 | 0 | 0.0 | 64 | 2.29 | 2794 | 11.05 | 11.25 | 11.25 | 10.75 |
| 2022-06-17 | 10.18 (0.0) | 0.12 (0.0) | 0.03 (+0.01) | 8 | 0.37 | 0 | 0.0 | 2 | 0.09 | 2162 | 11.2 | 11.3 | 11.6 | 11.15 |
| 2022-06-10 | 10.18 (+0.17) | 0.12 (0.0) | 0.02 (0.0) | 272 | 16.68 | 0 | 0.0 | 0 | 0.0 | 1631 | 11.5 | 11.3 | 11.75 | 11.3 |
| 2022-06-02 | 10.01 (+0.07) | 0.12 (0.0) | 0.02 (0.0) | 261 | 13.34 | 0 | 0.0 | 0 | 0.0 | 1956 | 11.3 | 11.45 | 11.7 | 11.3 |
| 2022-05-27 | 9.94 (+0.04) | 0.12 (0.0) | 0.02 (0.0) | 186 | 13.76 | 0 | 0.0 | 5 | 0.37 | 1352 | 11.4 | 11.35 | 11.45 | 11.25 |
| 2022-05-20 | 9.9 (+0.08) | 0.12 (0.0) | 0.02 (0.0) | 275 | 14.04 | 0 | 0.0 | -2 | 0.1 | 1958 | 11.2 | 11.1 | 11.4 | 10.95 |
| 2022-05-13 | 9.82 (-0.17) | 0.12 (0.0) | 0.02 (0.0) | -841 | 23.56 | 0 | 0.0 | -4 | 0.11 | 3569 | 11.05 | 11.7 | 11.7 | 10.9 |
| 2022-05-06 | 9.99 (+0.02) | 0.12 (0.0) | 0.02 (0.0) | -43 | 2.02 | 0 | 0.0 | 0 | 0.0 | 2127 | 11.7 | 11.75 | 11.95 | 11.6 |
| 2022-04-29 | 9.97 (-0.15) | 0.12 (0.0) | 0.02 (0.0) | -963 | 21.18 | 11 | 0.24 | 2 | 0.04 | 4547 | 11.75 | 12.1 | 12.15 | 11.6 |
| 2022-04-22 | 10.12 (-0.11) | 0.12 (+0.12) | 0.02 (0.0) | -630 | 10.41 | 512 | 8.46 | 5 | 0.08 | 6049 | 12.35 | 12.3 | 12.5 | 12.0 |
| 2022-04-15 | 10.23 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 740 | 10.9 | 0 | 0.0 | -1 | 0.01 | 6789 | 12.2 | 12.25 | 12.5 | 11.95 |
| 2022-04-08 | 10.12 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | 196 | 4.51 | 0 | 0.0 | 20 | 0.46 | 4349 | 12.25 | 12.7 | 12.7 | 12.05 |
| 2022-04-01 | 10.15 (-0.37) | 0.0 (0.0) | 0.02 (+0.01) | -1623 | 3.94 | 0 | 0.0 | 24 | 0.06 | 41219 | 12.4 | 11.75 | 13.05 | 11.45 |
| 2022-03-25 | 10.52 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 245 | 4.98 | 0 | 0.0 | 0 | 0.0 | 4919 | 11.7 | 11.95 | 12.2 | 11.7 |
| 2022-03-18 | 10.45 (+0.18) | 0.0 (0.0) | 0.01 (0.0) | 815 | 10.23 | 0 | 0.0 | 0 | 0.0 | 7964 | 11.75 | 11.1 | 11.85 | 11.1 |
| 2022-03-11 | 10.27 (-0.05) | 0.0 (0.0) | 0.01 (-0.01) | -272 | 7.16 | 0 | 0.0 | -9 | 0.24 | 3799 | 11.05 | 11.0 | 11.15 | 10.65 |
| 2022-03-04 | 10.32 (+0.06) | 0.0 (0.0) | 0.02 (+0.01) | 257 | 18.94 | 0 | 0.0 | 6 | 0.44 | 1357 | 11.0 | 11.1 | 11.3 | 11.0 |
| 2022-02-25 | 10.26 (-0.04) | 0.0 (0.0) | 0.01 (-0.01) | -192 | 5.77 | 0 | 0.0 | -10 | 0.3 | 3325 | 11.05 | 11.25 | 11.5 | 10.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-18 | 10.3 (+0.02) | 0.0 (0.0) | 0.02 (+0.01) | 121 | 4.43 | 0 | 0.0 | 12 | 0.44 | 2729 | 11.3 | 11.25 | 11.5 | 11.0 |
| 2022-02-11 | 10.28 (+0.05) | 0.0 (0.0) | 0.01 (-0.01) | 237 | 9.61 | 0 | 0.0 | -7 | 0.28 | 2465 | 11.35 | 10.9 | 11.75 | 10.9 |
| 2022-01-26 | 10.23 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -165 | 8.12 | 0 | 0.0 | -19 | 0.94 | 2031 | 10.85 | 11.2 | 11.2 | 10.65 |
| 2022-01-21 | 10.27 (-0.04) | 0.0 (0.0) | 0.02 (-0.01) | -228 | 8.37 | 0 | 0.0 | -25 | 0.92 | 2723 | 11.2 | 11.25 | 11.65 | 11.2 |
| 2022-01-14 | 10.31 (-0.36) | 0.0 (0.0) | 0.03 (0.0) | -1415 | 38.21 | 0 | 0.0 | -11 | 0.3 | 3703 | 11.3 | 11.85 | 11.9 | 11.3 |
| 2022-01-07 | 10.67 (-0.31) | 0.0 (0.0) | 0.03 (0.0) | -1344 | 21.21 | 0 | 0.0 | -1 | 0.02 | 6338 | 11.8 | 12.8 | 12.8 | 11.7 |
| 2021-12-30 | 10.98 (+0.28) | 0.0 (0.0) | 0.03 (0.0) | 1320 | 17.2 | 0 | 0.0 | -17 | 0.22 | 7675 | 12.6 | 12.65 | 13.0 | 12.45 |
| 2021-12-24 | 10.7 (-0.42) | 0.0 (0.0) | 0.03 (-0.01) | -1392 | 5.26 | 0 | 0.0 | -16 | 0.06 | 26452 | 12.5 | 12.25 | 13.4 | 12.15 |
| 2021-12-17 | 11.12 (+0.21) | 0.0 (0.0) | 0.04 (0.0) | 1002 | 12.31 | 0 | 0.0 | 0 | 0.0 | 8139 | 12.1 | 12.1 | 12.6 | 12.0 |
| 2021-12-10 | 10.91 (+0.52) | 0.0 (0.0) | 0.04 (0.0) | 2346 | 25.41 | 0 | 0.0 | 1 | 0.01 | 9231 | 12.1 | 11.6 | 12.3 | 11.55 |
| 2021-12-03 | 10.39 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 80 | 2.65 | 0 | 0.0 | -2 | 0.07 | 3019 | 11.45 | 11.25 | 11.6 | 11.0 |
| 2021-11-26 | 10.39 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 287 | 5.43 | 0 | 0.0 | -3 | 0.06 | 5290 | 11.45 | 11.9 | 12.2 | 11.4 |
| 2021-11-19 | 10.35 (+0.35) | 0.0 (0.0) | 0.04 (+0.01) | 1460 | 10.77 | 0 | 0.0 | 14 | 0.1 | 13553 | 11.8 | 11.7 | 12.3 | 11.4 |
| 2021-11-12 | 10.0 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -193 | 1.31 | 0 | 0.0 | 17 | 0.12 | 14776 | 11.45 | 11.35 | 12.15 | 11.25 |
| 2021-11-05 | 10.07 (+0.33) | 0.0 (0.0) | 0.03 (0.0) | 1599 | 27.97 | 0 | 0.0 | -3 | 0.05 | 5717 | 12.05 | 10.8 | 12.35 | 10.8 |
| 2021-10-29 | 9.74 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -115 | 5.5 | 0 | 0.0 | -4 | 0.19 | 2092 | 10.6 | 10.65 | 11.0 | 10.55 |
| 2021-10-22 | 9.76 (-0.13) | 0.0 (0.0) | 0.03 (0.0) | -541 | 20.15 | 0 | 0.0 | 18 | 0.67 | 2685 | 10.7 | 10.6 | 11.0 | 10.55 |
| 2021-10-15 | 9.89 (-0.16) | 0.0 (0.0) | 0.03 (+0.01) | -712 | 19.82 | 0 | 0.0 | 12 | 0.33 | 3592 | 10.6 | 11.1 | 11.1 | 10.55 |
| 2021-10-08 | 10.05 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 208 | 2.82 | 0 | 0.0 | 10 | 0.14 | 7387 | 11.1 | 11.5 | 11.85 | 10.85 |
| 2021-10-01 | 9.98 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 677 | 8.89 | 0 | 0.0 | -6 | 0.08 | 7614 | 11.2 | 11.75 | 12.1 | 11.05 |
| 2021-09-24 | 9.89 (+0.15) | 0.0 (0.0) | 0.02 (0.0) | 530 | 11.56 | 0 | 0.0 | -2 | 0.04 | 4583 | 11.8 | 10.95 | 11.8 | 10.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-09-17 | 9.74 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 392 | 9.69 | 0 | 0.0 | -1 | 0.02 | 4045 | 11.1 | 10.95 | 11.2 | 10.75 |
| 2021-09-10 | 9.65 (-0.18) | 0.0 (0.0) | 0.02 (0.0) | -1101 | 30.32 | 0 | 0.0 | -2 | 0.06 | 3631 | 10.95 | 11.25 | 11.25 | 10.85 |
| 2021-09-03 | 9.83 (-0.54) | 0.0 (0.0) | 0.02 (0.0) | -2400 | 25.94 | 0 | 0.0 | 13 | 0.14 | 9251 | 11.15 | 11.8 | 11.85 | 11.05 |
| 2021-08-27 | 10.37 (+0.4) | 0.0 (0.0) | 0.02 (+0.01) | 2055 | 3.61 | 0 | 0.0 | 33 | 0.06 | 56972 | 11.95 | 10.8 | 13.35 | 10.8 |
| 2021-08-20 | 9.97 (+0.11) | 0.0 (0.0) | 0.01 (-0.01) | 607 | 10.55 | 0 | 0.0 | -6 | 0.1 | 5755 | 10.95 | 11.3 | 11.75 | 10.75 |
| 2021-08-13 | 9.86 (-0.04) | 0.0 (0.0) | 0.02 (+0.01) | -262 | 4.97 | 0 | 0.0 | 3 | 0.06 | 5271 | 11.3 | 12.0 | 12.35 | 11.2 |
| 2021-08-06 | 9.9 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 195 | 4.82 | 0 | 0.0 | 18 | 0.44 | 4049 | 12.05 | 12.05 | 12.5 | 11.85 |
| 2021-07-30 | 9.84 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -154 | 1.5 | 0 | 0.0 | 6 | 0.06 | 10264 | 11.95 | 12.15 | 12.65 | 11.9 |
| 2021-07-23 | 9.86 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 205 | 1.49 | 0 | 0.0 | 13 | 0.09 | 13795 | 12.1 | 12.65 | 13.0 | 11.8 |
| 2021-07-16 | 9.78 (+0.11) | 0.0 (0.0) | 0.01 (+0.01) | 482 | 1.76 | 0 | 0.0 | 16 | 0.06 | 27400 | 12.7 | 12.85 | 13.35 | 12.3 |
| 2021-07-09 | 9.67 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -403 | 0.49 | 0 | 0.0 | 10 | 0.01 | 82256 | 12.6 | 12.35 | 14.5 | 12.25 |
| 2021-07-02 | 9.74 (-0.71) | 0.0 (0.0) | 0.0 (0.0) | -3225 | 6.32 | 0 | 0.0 | 0 | 0.0 | 51007 | 12.3 | 12.5 | 14.1 | 12.0 |
| 2021-06-25 | 10.45 (+0.27) | 0.0 (0.0) | 0.0 (0.0) | 1241 | 8.64 | 0 | 0.0 | -8 | 0.06 | 14362 | 12.25 | 11.9 | 12.8 | 11.45 |
| 2021-06-18 | 10.18 (+0.2) | 0.0 (0.0) | 0.0 (-0.01) | 802 | 6.11 | 0 | 0.0 | -35 | 0.27 | 13124 | 12.0 | 12.65 | 12.8 | 12.0 |
| 2021-06-11 | 9.98 (-1.49) | 0.0 (0.0) | 0.01 (0.0) | -6654 | 11.23 | 0 | 0.0 | 0 | 0.0 | 59246 | 12.6 | 14.6 | 14.6 | 12.5 |
| 2021-06-04 | 11.47 (-0.3) | 0.0 (0.0) | 0.01 (0.0) | -1277 | 2.18 | 0 | 0.0 | 0 | 0.0 | 58549 | 14.3 | 11.7 | 14.3 | 11.5 |
| 2021-05-28 | 11.77 (-0.07) | 0.0 (0.0) | 0.01 (0.0) | 24 | 0.11 | 0 | 0.0 | 0 | 0.0 | 21774 | 11.65 | 11.1 | 12.1 | 10.8 |
| 2021-05-21 | 11.84 (+0.46) | 0.0 (0.0) | 0.01 (0.0) | 2437 | 9.09 | 0 | 0.0 | -1 | 0.0 | 26801 | 11.4 | 9.9 | 11.5 | 9.81 |
| 2021-05-14 | 11.38 (+1.35) | 0.0 (0.0) | 0.01 (0.0) | 5158 | 9.34 | 0 | 0.0 | 1 | 0.0 | 55222 | 10.9 | 14.35 | 15.2 | 10.1 |
| 2021-05-07 | 10.03 (-0.95) | 0.0 (0.0) | 0.01 (0.0) | -5476 | 7.05 | 0 | 0.0 | 4 | 0.01 | 77660 | 14.2 | 16.0 | 16.5 | 13.5 |
| 2021-04-29 | 10.98 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -712 | 0.84 | 0 | 0.0 | 0 | 0.0 | 85111 | 16.05 | 13.6 | 17.5 | 13.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-23 | 11.15 (+0.23) | 0.0 (0.0) | 0.01 (0.0) | 1038 | 1.73 | 0 | 0.0 | -7 | 0.01 | 60029 | 12.9 | 12.0 | 14.15 | 11.85 |
| 2021-04-16 | 10.92 (-0.52) | 0.0 (0.0) | 0.01 (0.0) | -2234 | 5.34 | 0 | 0.0 | 6 | 0.01 | 41864 | 11.85 | 11.2 | 12.1 | 10.25 |
| 2021-04-09 | 11.44 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -59 | 0.13 | 0 | 0.0 | -4 | 0.01 | 46120 | 11.2 | 10.75 | 11.7 | 10.5 |
| 2021-04-01 | 11.44 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | 2 | 0.01 | 0 | 0.0 | -1 | 0.01 | 16022 | 9.96 | 8.3 | 9.96 | 8.2 |
| 2021-03-26 | 11.45 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -515 | 5.85 | 0 | 0.0 | -3 | 0.03 | 8801 | 8.29 | 8.28 | 8.71 | 8.25 |
| 2021-03-19 | 11.56 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -617 | 15.07 | 0 | 0.0 | -6 | 0.15 | 4094 | 8.22 | 8.14 | 8.25 | 8.07 |
| 2021-03-12 | 11.71 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -79 | 1.27 | 0 | 0.0 | 15 | 0.24 | 6209 | 8.14 | 8.07 | 8.37 | 7.94 |
| 2021-03-05 | 11.72 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -34 | 0.81 | 0 | 0.0 | -6 | 0.14 | 4201 | 8.04 | 8.18 | 8.26 | 8.0 |
| 2021-02-26 | 11.74 (+0.13) | 0.0 (0.0) | 0.01 (0.0) | 549 | 5.26 | 0 | 0.0 | -15 | 0.14 | 10443 | 8.17 | 8.42 | 8.48 | 8.01 |
| 2021-02-19 | 11.61 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 125 | 1.21 | 0 | 0.0 | -14 | 0.14 | 10316 | 8.4 | 8.06 | 8.74 | 7.99 |
| 2021-02-05 | 11.58 (+0.24) | 0.0 (0.0) | 0.01 (-0.02) | 1029 | 7.04 | 0 | 0.0 | -77 | 0.53 | 14626 | 8.15 | 8.0 | 8.47 | 7.9 |
| 2021-01-29 | 11.34 (-0.1) | 0.0 (0.0) | 0.03 (0.0) | -412 | 4.12 | 0 | 0.0 | -3 | 0.03 | 9999 | 7.7 | 7.52 | 8.08 | 7.4 |
| 2021-01-22 | 11.44 (-0.14) | 0.0 (0.0) | 0.03 (0.0) | -651 | 11.0 | 0 | 0.0 | 1 | 0.02 | 5919 | 7.52 | 7.1 | 7.52 | 6.98 |
| 2021-01-15 | 11.58 (-0.22) | 0.0 (0.0) | 0.03 (0.0) | -932 | 16.61 | 0 | 0.0 | 2 | 0.04 | 5610 | 7.18 | 7.54 | 7.6 | 7.03 |
| 2021-01-08 | 11.8 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 393 | 2.88 | 0 | 0.0 | -7 | 0.05 | 13665 | 7.61 | 7.94 | 8.29 | 7.38 |
| 2020-12-31 | 11.71 (+0.3) | 0.0 (0.0) | 0.03 (0.0) | 1300 | 10.14 | 0 | 0.0 | 1 | 0.01 | 12819 | 7.81 | 7.48 | 7.99 | 7.35 |
| 2020-12-25 | 11.41 (+0.31) | 0.0 (0.0) | 0.03 (0.0) | 1338 | 14.96 | 0 | 0.0 | -4 | 0.04 | 8942 | 7.37 | 7.24 | 7.52 | 6.94 |
| 2020-12-18 | 11.1 (+0.12) | 0.0 (0.0) | 0.03 (0.0) | 554 | 7.53 | 0 | 0.0 | 0 | 0.0 | 7361 | 7.19 | 6.74 | 7.35 | 6.65 |
| 2020-12-11 | 10.98 (-0.28) | 0.0 (0.0) | 0.03 (0.0) | -1269 | 7.66 | 0 | 0.0 | 2 | 0.01 | 16558 | 6.73 | 7.3 | 7.77 | 6.6 |
| 2020-12-04 | 11.26 (-0.09) | 0.0 (0.0) | 0.03 (0.0) | -390 | 3.13 | 0 | 0.0 | 3 | 0.02 | 12466 | 7.07 | 6.9 | 7.33 | 6.89 |
| 2020-11-27 | 11.35 (+0.1) | 0.0 (0.0) | 0.03 (0.0) | 655 | 7.08 | 0 | 0.0 | 5 | 0.05 | 9246 | 6.87 | 6.65 | 6.89 | 6.53 |
| 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 | |||
| 2020-11-20 | 11.25 (+0.19) | 0.0 (0.0) | 0.03 (+0.01) | 796 | 17.24 | 0 | 0.0 | 30 | 0.65 | 4616 | 6.55 | 6.2 | 6.63 | 6.12 |
| 2020-11-13 | 11.06 (-0.54) | 0.0 (0.0) | 0.02 (0.0) | -2387 | 53.74 | 0 | 0.0 | 4 | 0.09 | 4442 | 6.22 | 6.2 | 6.28 | 6.13 |
| 2020-11-06 | 11.6 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -103 | 3.8 | 0 | 0.0 | 4 | 0.15 | 2707 | 6.19 | 6.22 | 6.28 | 6.02 |
| 2020-10-30 | 11.62 (-0.17) | 0.0 (0.0) | 0.02 (0.0) | -710 | 5.38 | 0 | 0.0 | 4 | 0.03 | 13208 | 6.2 | 6.35 | 6.6 | 5.9 |
| 2020-10-23 | 11.79 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 45 | 1.44 | 0 | 0.0 | -8 | 0.26 | 3123 | 6.35 | 6.17 | 6.57 | 6.17 |
| 2020-10-16 | 11.77 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -158 | 3.77 | 0 | 0.0 | -1 | 0.02 | 4187 | 6.17 | 6.63 | 6.74 | 6.05 |
| 2020-10-08 | 11.83 (+0.06) | 0.0 (0.0) | 0.02 (-0.01) | 221 | 5.74 | 0 | 0.0 | -17 | 0.44 | 3849 | 6.65 | 6.51 | 6.7 | 6.46 |
| 2020-09-30 | 11.77 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 43 | 2.22 | 0 | 0.0 | 0 | 0.0 | 1937 | 6.51 | 6.34 | 6.56 | 6.34 |
| 2020-09-25 | 11.75 (-0.16) | 0.0 (0.0) | 0.03 (0.0) | -701 | 3.07 | 0 | 0.0 | 0 | 0.0 | 22866 | 6.41 | 6.44 | 7.48 | 6.29 |
| 2020-09-18 | 11.91 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 365 | 7.04 | 0 | 0.0 | -12 | 0.23 | 5181 | 6.44 | 6.25 | 6.6 | 6.16 |
| 2020-09-11 | 11.82 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -16 | 0.27 | 0 | 0.0 | 0 | 0.0 | 5987 | 6.22 | 5.96 | 6.4 | 5.9 |
| 2020-09-04 | 11.83 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -103 | 2.06 | 0 | 0.0 | 7 | 0.14 | 4998 | 5.96 | 5.79 | 6.1 | 5.72 |
| 2020-08-28 | 11.85 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 43 | 1.96 | 0 | 0.0 | -10 | 0.45 | 2198 | 5.74 | 5.72 | 6.0 | 5.52 |
| 2020-08-21 | 11.85 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -12 | 0.18 | 0 | 0.0 | -6 | 0.09 | 6656 | 5.68 | 5.48 | 6.24 | 5.47 |
| 2020-08-14 | 11.85 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -67 | 6.22 | 0 | 0.0 | 1 | 0.09 | 1078 | 5.5 | 5.38 | 5.54 | 5.35 |
| 2020-08-07 | 11.86 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -217 | 21.88 | 0 | 0.0 | 0 | 0.0 | 992 | 5.32 | 5.27 | 5.45 | 5.27 |
| 2020-07-31 | 11.91 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -306 | 18.76 | 0 | 0.0 | -2 | 0.12 | 1631 | 5.3 | 5.51 | 5.52 | 5.2 |
| 2020-07-24 | 11.98 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -16 | 0.95 | 0 | 0.0 | -5 | 0.3 | 1684 | 5.52 | 5.52 | 5.61 | 5.43 |
| 2020-07-17 | 11.99 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -145 | 7.48 | 0 | 0.0 | 5 | 0.26 | 1939 | 5.52 | 5.52 | 5.63 | 5.45 |
| 2020-07-10 | 12.02 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -49 | 2.45 | 0 | 0.0 | 0 | 0.0 | 1996 | 5.5 | 5.51 | 5.72 | 5.46 |
| 2020-07-03 | 12.04 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 15 | 1.1 | 0 | 0.0 | -1 | 0.07 | 1360 | 5.51 | 5.28 | 5.6 | 5.25 |
| 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 | |||
| 2020-06-24 | 12.03 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 193 | 11.99 | 0 | 0.0 | 0 | 0.0 | 1610 | 8.55 | 5.26 | 8.63 | 5.22 |
| 2020-06-19 | 11.99 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -54 | 4.72 | 0 | 0.0 | 0 | 0.0 | 1145 | 5.25 | 5.12 | 5.28 | 5.08 |
| 2020-06-12 | 12.0 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -19 | 1.1 | 0 | 0.0 | 0 | 0.0 | 1732 | 5.12 | 5.38 | 5.38 | 5.0 |
| 2020-06-05 | 12.0 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 93 | 5.02 | 0 | 0.0 | 8 | 0.43 | 1851 | 5.29 | 5.1 | 5.31 | 5.05 |
| 2020-05-29 | 11.99 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -192 | 11.97 | 0 | 0.0 | 0 | 0.0 | 1604 | 5.05 | 4.88 | 5.05 | 4.81 |
| 2020-05-22 | 12.02 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -90 | 5.69 | 0 | 0.0 | 6 | 0.38 | 1583 | 4.88 | 4.78 | 5.0 | 4.75 |
| 2020-05-15 | 12.04 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -98 | 8.86 | 0 | 0.0 | 4 | 0.36 | 1106 | 4.79 | 4.92 | 4.97 | 4.73 |
| 2020-05-08 | 12.06 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -264 | 13.04 | 0 | 0.0 | 0 | 0.0 | 2025 | 4.9 | 4.9 | 4.96 | 4.7 |
| 2020-04-30 | 12.14 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 250 | 16.07 | 0 | 0.0 | 0 | 0.0 | 1556 | 4.94 | 4.63 | 4.94 | 4.6 |
| 2020-04-24 | 12.07 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -322 | 25.97 | 0 | 0.0 | -13 | 1.05 | 1240 | 4.61 | 4.65 | 4.68 | 4.4 |
| 2020-04-17 | 12.11 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 5 | 0.24 | 0 | 0.0 | -3 | 0.14 | 2105 | 4.65 | 4.62 | 4.79 | 4.46 |
| 2020-04-10 | 12.11 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -19 | 0.85 | 0 | 0.0 | 0 | 0.0 | 2239 | 4.54 | 4.06 | 4.59 | 4.01 |
| 2020-04-01 | 12.11 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 31 | 2.29 | 0 | 0.0 | -1 | 0.07 | 1355 | 4.06 | 3.99 | 4.08 | 3.96 |
| 2020-03-27 | 12.1 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -625 | 13.64 | 0 | 0.0 | -2 | 0.04 | 4581 | 3.99 | 4.0 | 4.28 | 3.9 |
| 2020-03-20 | 12.25 (-0.03) | 0.0 (0.0) | 0.03 (-0.01) | -310 | 8.09 | 0 | 0.0 | -23 | 0.6 | 3830 | 7.82 | 5.09 | 7.82 | 4.01 |
| 2020-03-13 | 12.28 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -325 | 16.06 | 0 | 0.0 | -2 | 0.1 | 2024 | 5.1 | 5.87 | 5.87 | 4.93 |
| 2020-03-06 | 12.35 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -32 | 3.67 | 0 | 0.0 | 2 | 0.23 | 871 | 5.87 | 5.87 | 5.95 | 5.8 |
| 2020-02-27 | 12.35 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -133 | 14.19 | 0 | 0.0 | -2 | 0.21 | 937 | 5.87 | 6.0 | 6.03 | 5.85 |
| 2020-02-21 | 12.38 (-0.04) | 0.0 (0.0) | 0.04 (0.0) | -173 | 15.84 | 0 | 0.0 | -1 | 0.09 | 1092 | 6.0 | 6.14 | 6.14 | 5.99 |
| 2020-02-14 | 12.42 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -132 | 16.48 | 0 | 0.0 | -2 | 0.25 | 801 | 6.15 | 6.02 | 6.2 | 6.02 |
| 2020-02-07 | 12.45 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -71 | 7.48 | 0 | 0.0 | 3 | 0.32 | 949 | 6.15 | 6.26 | 6.26 | 6.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-01-31 | 12.47 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -9 | 1.58 | 0 | 0.0 | -13 | 2.28 | 571 | 6.29 | 6.39 | 6.4 | 6.26 |
| 2020-01-20 | 12.47 (-0.05) | 0.0 (0.0) | 0.04 (0.0) | -21 | 10.5 | 0 | 0.0 | 0 | 0.0 | 200 | 6.7 | 6.73 | 6.77 | 6.7 |
| 2020-01-17 | 12.52 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | -44 | 3.66 | 0 | 0.0 | -4 | 0.33 | 1203 | 6.76 | 6.63 | 6.78 | 6.6 |
| 2020-01-10 | 12.48 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -123 | 15.41 | 0 | 0.0 | 0 | 0.0 | 798 | 6.66 | 6.77 | 6.78 | 6.61 |
| 2020-01-03 | 12.51 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 77 | 7.18 | 0 | 0.0 | 0 | 0.0 | 1072 | 6.8 | 8.57 | 8.63 | 6.75 |
| 2019-12-31 | 12.5 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -5 | 0.94 | 0 | 0.0 | 0 | 0.0 | 533 | 6.79 | 6.8 | 6.84 | 6.75 |
| 2019-12-27 | 12.5 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 54 | 3.48 | 0 | 0.0 | 0 | 0.0 | 1553 | 6.8 | 6.71 | 6.87 | 6.67 |
| 2019-12-20 | 12.49 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 191 | 10.04 | 0 | 0.0 | 0 | 0.0 | 1903 | 6.69 | 6.62 | 6.78 | 6.58 |
| 2019-12-13 | 12.45 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -139 | 6.27 | 0 | 0.0 | 0 | 0.0 | 2217 | 6.61 | 6.54 | 6.71 | 6.52 |
| 2019-12-06 | 12.48 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -44 | 6.57 | 0 | 0.0 | 0 | 0.0 | 670 | 6.54 | 6.53 | 6.56 | 6.5 |
| 2019-11-29 | 12.49 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -87 | 5.1 | 0 | 0.0 | 0 | 0.0 | 1705 | 6.55 | 6.55 | 6.69 | 6.51 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 8.7 (-0.71) | 2.16 (+2.0) | 0.08 (-0.04) | -2936 | 4.45 | 7822 | 11.86 | -127 | 0.19 | 65967 | 12.75 | 12.0 | 13.5 | 11.55 |
| 2024-06-28 | 9.41 (+0.11) | 0.16 (+0.16) | 0.12 (+0.01) | -28 | 0.14 | 632 | 3.24 | 25 | 0.13 | 19511 | 11.8 | 11.15 | 11.9 | 10.6 |
| 2024-05-31 | 9.3 (+0.29) | 0.0 (0.0) | 0.11 (0.0) | 1254 | 4.58 | 0 | 0.0 | 6 | 0.02 | 27357 | 11.05 | 11.3 | 11.9 | 10.5 |
| 2024-04-30 | 9.01 (-0.19) | 0.0 (-0.14) | 0.11 (+0.02) | 49 | 0.25 | -562 | 2.84 | 58 | 0.29 | 19773 | 11.15 | 9.41 | 11.55 | 8.6 |
| 2024-03-29 | 9.2 (-0.04) | 0.14 (-0.01) | 0.09 (-0.09) | -166 | 0.52 | -14 | 0.04 | -345 | 1.08 | 31915 | 10.45 | 12.6 | 12.6 | 10.35 |
| 2024-02-29 | 9.24 (+0.17) | 0.15 (+0.01) | 0.18 (+0.12) | 522 | 0.6 | 47 | 0.05 | 483 | 0.56 | 86365 | 12.5 | 10.85 | 13.8 | 10.5 |
| 2024-01-31 | 9.07 (+0.5) | 0.14 (+0.14) | 0.06 (-0.02) | 1952 | 6.63 | 529 | 1.8 | -91 | 0.31 | 29441 | 10.85 | 11.6 | 11.65 | 10.25 |
| 2023-12-29 | 8.57 (+0.24) | 0.0 (0.0) | 0.08 (+0.01) | 939 | 2.3 | 0 | 0.0 | 38 | 0.09 | 40856 | 11.45 | 9.85 | 12.1 | 9.67 |
| 2023-11-30 | 8.33 (+0.25) | 0.0 (0.0) | 0.07 (-0.09) | 971 | 11.68 | 0 | 0.0 | -353 | 4.24 | 8316 | 9.82 | 9.02 | 9.99 | 8.97 |
| 2023-10-31 | 8.08 (+0.05) | 0.0 (0.0) | 0.16 (+0.01) | 141 | 2.92 | 0 | 0.0 | 59 | 1.22 | 4834 | 8.99 | 9.15 | 9.27 | 8.9 |
| 2023-09-28 | 8.03 (-0.24) | 0.0 (0.0) | 0.15 (+0.07) | -1275 | 14.02 | 0 | 0.0 | 269 | 2.96 | 9095 | 9.15 | 9.29 | 9.95 | 9.1 |
| 2023-08-31 | 8.27 (+0.02) | 0.0 (-0.18) | 0.08 (+0.02) | -16 | 0.14 | -714 | 6.1 | 72 | 0.62 | 11705 | 9.28 | 10.15 | 10.35 | 9.07 |
| 2023-07-31 | 8.25 (+0.07) | 0.18 (+0.18) | 0.06 (-0.02) | 495 | 1.66 | 714 | 2.39 | -61 | 0.2 | 29864 | 10.15 | 10.6 | 11.4 | 9.65 |
| 2023-06-30 | 8.18 (+0.4) | 0.0 (0.0) | 0.08 (0.0) | 973 | 0.62 | 0 | 0.0 | -36 | 0.02 | 156335 | 10.5 | 9.02 | 11.95 | 8.97 |
| 2023-05-31 | 7.78 (-0.08) | 0.0 (0.0) | 0.08 (+0.04) | -323 | 5.18 | 0 | 0.0 | 174 | 2.79 | 6241 | 8.97 | 9.33 | 9.33 | 8.86 |
| 2023-04-28 | 7.86 (+0.09) | 0.0 (0.0) | 0.04 (-0.01) | 173 | 1.27 | 0 | 0.0 | -24 | 0.18 | 13653 | 9.3 | 9.18 | 9.63 | 8.95 |
| 2023-03-31 | 7.77 (-0.04) | 0.0 (0.0) | 0.05 (+0.02) | -102 | 1.35 | 0 | 0.0 | 61 | 0.81 | 7530 | 9.17 | 9.12 | 9.39 | 8.9 |
| 2023-02-24 | 7.81 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 181 | 4.47 | 0 | 0.0 | 0 | 0.0 | 4047 | 9.13 | 9.03 | 9.29 | 8.93 |
| 2023-01-31 | 7.8 (+0.05) | 0.0 (0.0) | 0.03 (-0.01) | 165 | 7.1 | 0 | 0.0 | -29 | 1.25 | 2323 | 9.04 | 8.95 | 9.1 | 8.83 |
| 2022-12-30 | 7.75 (-0.16) | 0.0 (0.0) | 0.04 (-0.01) | -907 | 8.88 | 0 | 0.0 | -45 | 0.44 | 10216 | 8.95 | 9.93 | 9.96 | 8.95 |
| 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 | |||
| 2022-11-30 | 7.91 (+0.25) | 0.0 (0.0) | 0.05 (0.0) | 893 | 4.86 | 0 | 0.0 | -3 | 0.02 | 18390 | 9.86 | 9.25 | 10.25 | 9.0 |
| 2022-10-31 | 7.66 (-2.37) | 0.0 (0.0) | 0.05 (+0.03) | -9344 | 51.55 | 0 | 0.0 | 118 | 0.65 | 18126 | 9.21 | 8.35 | 9.5 | 8.12 |
| 2022-09-30 | 10.03 (+0.12) | 0.0 (0.0) | 0.02 (-0.02) | 172 | 1.36 | 0 | 0.0 | -87 | 0.69 | 12623 | 8.43 | 9.38 | 9.4 | 8.25 |
| 2022-08-31 | 9.91 (+0.23) | 0.0 (0.0) | 0.04 (-0.01) | 866 | 10.38 | 0 | 0.0 | -64 | 0.77 | 8340 | 9.42 | 9.51 | 9.69 | 9.21 |
| 2022-07-29 | 9.68 (-0.53) | 0.0 (-0.12) | 0.05 (+0.01) | -1384 | 10.18 | -523 | 3.85 | 46 | 0.34 | 13596 | 9.53 | 11.0 | 11.15 | 9.36 |
| 2022-06-30 | 10.21 (+0.24) | 0.12 (0.0) | 0.04 (+0.02) | 512 | 5.26 | 0 | 0.0 | 81 | 0.83 | 9726 | 11.0 | 11.55 | 11.75 | 10.75 |
| 2022-05-31 | 9.97 (0.0) | 0.12 (0.0) | 0.02 (0.0) | -362 | 3.79 | 0 | 0.0 | -4 | 0.04 | 9544 | 11.6 | 11.75 | 11.95 | 10.9 |
| 2022-04-29 | 9.97 (-0.18) | 0.12 (+0.12) | 0.02 (0.0) | -631 | 2.64 | 523 | 2.19 | 26 | 0.11 | 23890 | 11.75 | 12.4 | 12.7 | 11.6 |
| 2022-03-31 | 10.15 (-0.11) | 0.0 (0.0) | 0.02 (+0.01) | -604 | 1.06 | 0 | 0.0 | 21 | 0.04 | 57106 | 12.65 | 11.1 | 13.05 | 10.65 |
| 2022-02-25 | 10.26 (+0.03) | 0.0 (0.0) | 0.01 (-0.01) | 166 | 1.95 | 0 | 0.0 | -5 | 0.06 | 8520 | 11.05 | 10.9 | 11.75 | 10.85 |
| 2022-01-26 | 10.23 (-0.75) | 0.0 (0.0) | 0.02 (-0.01) | -3152 | 21.3 | 0 | 0.0 | -56 | 0.38 | 14796 | 10.85 | 12.8 | 12.8 | 10.65 |
| 2021-12-30 | 10.98 (+0.54) | 0.0 (0.0) | 0.03 (-0.01) | 3112 | 5.84 | 0 | 0.0 | -34 | 0.06 | 53314 | 12.6 | 11.25 | 13.4 | 11.2 |
| 2021-11-30 | 10.44 (+0.7) | 0.0 (0.0) | 0.04 (+0.01) | 3397 | 8.38 | 0 | 0.0 | 25 | 0.06 | 40542 | 11.35 | 10.8 | 12.35 | 10.8 |
| 2021-10-29 | 9.74 (-0.37) | 0.0 (0.0) | 0.03 (+0.01) | -1425 | 8.32 | 0 | 0.0 | 34 | 0.2 | 17124 | 10.6 | 11.75 | 11.85 | 10.55 |
| 2021-09-30 | 10.11 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | -65 | 0.3 | 0 | 0.0 | -2 | 0.01 | 21948 | 11.7 | 11.2 | 12.1 | 10.75 |
| 2021-08-31 | 10.0 (+0.16) | 0.0 (0.0) | 0.02 (+0.01) | 1023 | 1.31 | 0 | 0.0 | 54 | 0.07 | 77859 | 11.3 | 12.05 | 13.35 | 10.75 |
| 2021-07-30 | 9.84 (-0.72) | 0.0 (0.0) | 0.01 (+0.01) | -3523 | 2.09 | 0 | 0.0 | 45 | 0.03 | 168771 | 11.95 | 13.65 | 14.5 | 11.8 |
| 2021-06-30 | 10.56 (-1.01) | 0.0 (0.0) | 0.0 (-0.01) | -4583 | 2.98 | 0 | 0.0 | -43 | 0.03 | 153912 | 13.25 | 11.75 | 14.6 | 11.45 |
| 2021-05-31 | 11.57 (+0.59) | 0.0 (0.0) | 0.01 (0.0) | 1266 | 0.67 | 0 | 0.0 | 4 | 0.0 | 188782 | 11.65 | 16.0 | 16.5 | 9.81 |
| 2021-04-29 | 10.98 (-0.56) | 0.0 (0.0) | 0.01 (0.0) | -2389 | 0.99 | 0 | 0.0 | -5 | 0.0 | 240453 | 16.05 | 9.85 | 17.5 | 9.76 |
| 2021-03-31 | 11.54 (-0.2) | 0.0 (0.0) | 0.01 (0.0) | -821 | 2.57 | 0 | 0.0 | -1 | 0.0 | 32002 | 9.06 | 8.18 | 9.06 | 7.94 |
| 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 | |||
| 2021-02-26 | 11.74 (+0.4) | 0.0 (0.0) | 0.01 (-0.02) | 1703 | 4.81 | 0 | 0.0 | -106 | 0.3 | 35385 | 8.17 | 8.0 | 8.74 | 7.9 |
| 2021-01-29 | 11.34 (-0.37) | 0.0 (0.0) | 0.03 (0.0) | -1602 | 4.55 | 0 | 0.0 | -7 | 0.02 | 35195 | 7.7 | 7.94 | 8.29 | 6.98 |
| 2020-12-31 | 11.71 (+0.28) | 0.0 (0.0) | 0.03 (0.0) | 1200 | 2.29 | 0 | 0.0 | 2 | 0.0 | 52308 | 7.81 | 7.25 | 7.99 | 6.6 |
| 2020-11-30 | 11.43 (-0.19) | 0.0 (0.0) | 0.03 (+0.01) | -706 | 2.63 | 0 | 0.0 | 43 | 0.16 | 26853 | 7.18 | 6.22 | 7.33 | 6.02 |
| 2020-10-30 | 11.62 (-0.15) | 0.0 (0.0) | 0.02 (-0.01) | -602 | 2.47 | 0 | 0.0 | -22 | 0.09 | 24369 | 6.2 | 6.51 | 6.74 | 5.9 |
| 2020-09-30 | 11.77 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -414 | 1.02 | 0 | 0.0 | -5 | 0.01 | 40710 | 6.51 | 5.79 | 7.48 | 5.72 |
| 2020-08-31 | 11.85 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -251 | 2.24 | 0 | 0.0 | -15 | 0.13 | 11186 | 5.77 | 5.27 | 6.24 | 5.27 |
| 2020-07-31 | 11.91 (-0.12) | 0.0 (0.0) | 0.03 (0.0) | -507 | 6.27 | 0 | 0.0 | -2 | 0.02 | 8083 | 5.3 | 5.37 | 5.72 | 5.2 |
| 2020-06-30 | 12.03 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 219 | 3.19 | 0 | 0.0 | 7 | 0.1 | 6868 | 5.39 | 5.1 | 8.63 | 5.0 |
| 2020-05-29 | 11.99 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -644 | 10.19 | 0 | 0.0 | 10 | 0.16 | 6320 | 5.05 | 4.9 | 5.05 | 4.7 |
| 2020-04-30 | 12.14 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | -56 | 0.74 | 0 | 0.0 | -17 | 0.22 | 7609 | 4.94 | 4.07 | 4.94 | 3.99 |
| 2020-03-31 | 12.1 (-0.25) | 0.0 (0.0) | 0.03 (-0.01) | -1291 | 10.59 | 0 | 0.0 | -25 | 0.21 | 12195 | 4.0 | 5.87 | 7.82 | 3.9 |
| 2020-02-27 | 12.35 (-0.12) | 0.0 (0.0) | 0.04 (0.0) | -509 | 13.46 | 0 | 0.0 | -2 | 0.05 | 3781 | 5.87 | 6.26 | 6.26 | 5.85 |
| 2020-01-31 | 12.47 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -120 | 3.12 | 0 | 0.0 | -17 | 0.44 | 3845 | 6.29 | 8.57 | 8.63 | 6.26 |
| 2019-12-31 | 12.5 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 57 | 0.83 | 0 | 0.0 | 0 | 0.0 | 6879 | 6.79 | 6.53 | 6.87 | 6.5 |
| 2019-11-29 | 12.49 (-4.42) | 0.0 (0.0) | 0.04 (0.0) | -19127 | 79.37 | 0 | 0.0 | 0 | 0.0 | 24099 | 6.55 | 6.45 | 6.78 | 6.45 |
| 2019-10-31 | 16.91 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 20 | 0.7 | 0 | 0.0 | 0 | 0.0 | 2866 | 6.49 | 6.46 | 6.58 | 6.35 |
| 2019-09-27 | 16.91 (-0.22) | 0.0 (0.0) | 0.04 (0.0) | -986 | 15.38 | 0 | 0.0 | 0 | 0.0 | 6410 | 6.5 | 6.45 | 6.7 | 6.42 |
| 2019-08-30 | 17.13 () | 0.0 () | 0.04 () | -328 | 17.86 | 0 | 0.0 | 80 | 4.35 | 1837 | 6.51 | 6.72 | 6.73 | 6.42 |
