- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 10.4 (+0.04) | 0.28 (0.0) | 3.42 (0.0) | 456 | 10.46 | 0 | 0.0 | -24 | 0.55 | 4359 | 10.8 | 10.65 | 10.8 | 10.55 |
| 2024-12-19 | 10.36 (+0.01) | 0.28 (0.0) | 3.42 (-0.01) | -221 | 12.08 | 0 | 0.0 | -27 | 1.48 | 1829 | 10.7 | 10.65 | 10.7 | 10.6 |
| 2024-12-18 | 10.35 (+0.02) | 0.28 (0.0) | 3.43 (+0.01) | 371 | 13.73 | 0 | 0.0 | 19 | 0.7 | 2703 | 10.8 | 10.8 | 10.9 | 10.7 |
| 2024-12-17 | 10.33 (+0.02) | 0.28 (0.0) | 3.42 (0.0) | 279 | 14.56 | 0 | 0.0 | -2 | 0.1 | 1916 | 10.8 | 10.8 | 10.9 | 10.7 |
| 2024-12-16 | 10.31 (+0.02) | 0.28 (0.0) | 3.42 (-0.01) | 340 | 10.93 | 0 | 0.0 | -5 | 0.16 | 3112 | 10.7 | 10.9 | 11.0 | 10.7 |
| 2024-12-13 | 10.29 (-0.16) | 0.28 (0.0) | 3.43 (0.0) | -1931 | 36.59 | 0 | 0.0 | -60 | 1.14 | 5278 | 10.9 | 11.05 | 11.05 | 10.8 |
| 2024-12-12 | 10.45 (-0.03) | 0.28 (0.0) | 3.43 (-0.03) | -352 | 13.47 | 0 | 0.0 | -268 | 10.25 | 2614 | 11.1 | 11.2 | 11.25 | 11.05 |
| 2024-12-11 | 10.48 (-0.05) | 0.28 (-0.04) | 3.46 (-0.01) | -464 | 12.19 | -489 | 12.84 | -166 | 4.36 | 3807 | 11.1 | 11.25 | 11.4 | 11.1 |
| 2024-12-10 | 10.53 (-0.02) | 0.32 (-0.01) | 3.47 (0.0) | 54 | 1.96 | -41 | 1.48 | -14 | 0.51 | 2762 | 11.3 | 11.6 | 11.6 | 11.3 |
| 2024-12-09 | 10.55 (0.0) | 0.33 (0.0) | 3.47 (0.0) | 23 | 0.83 | -51 | 1.84 | -2 | 0.07 | 2776 | 11.5 | 11.5 | 11.6 | 11.4 |
| 2024-12-06 | 10.55 (+0.09) | 0.33 (0.0) | 3.47 (0.0) | 1045 | 41.98 | 51 | 2.05 | -18 | 0.72 | 2489 | 11.5 | 11.5 | 11.6 | 11.45 |
| 2024-12-05 | 10.46 (0.0) | 0.33 (+0.04) | 3.47 (0.0) | 259 | 12.11 | 428 | 20.01 | -14 | 0.65 | 2139 | 11.45 | 11.5 | 11.55 | 11.35 |
| 2024-12-04 | 10.46 (-0.1) | 0.29 (0.0) | 3.47 (0.0) | 49 | 1.97 | 0 | 0.0 | 7 | 0.28 | 2489 | 11.45 | 11.55 | 11.55 | 11.4 |
| 2024-12-03 | 10.56 (+0.01) | 0.29 (0.0) | 3.47 (0.0) | 21 | 0.83 | 0 | 0.0 | 5 | 0.2 | 2516 | 11.45 | 11.4 | 11.45 | 11.35 |
| 2024-12-02 | 10.55 (+0.14) | 0.29 (-0.28) | 3.47 (-0.01) | 1759 | 22.05 | -3042 | 38.14 | -91 | 1.14 | 7976 | 11.4 | 11.3 | 11.4 | 11.1 |
| 2024-11-29 | 10.41 (+0.2) | 0.57 (-0.27) | 3.48 (+0.01) | 3087 | 41.38 | -3042 | 40.78 | 95 | 1.27 | 7460 | 11.25 | 11.1 | 11.35 | 11.05 |
| 2024-11-28 | 10.21 (+0.19) | 0.84 (-0.28) | 3.47 (-0.01) | 1698 | 20.14 | -3042 | 36.08 | -42 | 0.5 | 8431 | 11.2 | 11.4 | 11.5 | 11.1 |
| 2024-11-27 | 10.02 (-0.32) | 1.12 (-0.03) | 3.48 (-0.01) | -3418 | 46.02 | -320 | 4.31 | -185 | 2.49 | 7428 | 11.4 | 11.75 | 11.8 | 11.4 |
| 2024-11-26 | 10.34 (+0.2) | 1.15 (-0.03) | 3.49 (0.0) | 1360 | 38.86 | -280 | 8.0 | -15 | 0.43 | 3500 | 11.75 | 11.8 | 11.9 | 11.7 |
| 2024-11-25 | 10.14 (-0.01) | 1.18 (0.0) | 3.49 (+0.01) | -38 | 1.39 | 0 | 0.0 | 128 | 4.68 | 2735 | 11.75 | 11.9 | 11.9 | 11.75 |
| 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 | |||
| 2024-11-22 | 10.15 (+0.19) | 1.18 (0.0) | 3.48 (+0.01) | 2140 | 50.04 | 0 | 0.0 | 123 | 2.88 | 4277 | 11.75 | 11.75 | 11.9 | 11.75 |
| 2024-11-21 | 9.96 (+0.02) | 1.18 (0.0) | 3.47 (0.0) | -166 | 7.12 | 0 | 0.0 | -9 | 0.39 | 2332 | 11.65 | 11.65 | 11.75 | 11.6 |
| 2024-11-20 | 9.94 (+0.07) | 1.18 (0.0) | 3.47 (-0.02) | 943 | 17.08 | 0 | 0.0 | -203 | 3.68 | 5522 | 11.65 | 11.75 | 11.95 | 11.65 |
| 2024-11-19 | 9.87 (-0.19) | 1.18 (0.0) | 3.49 (+0.01) | -199 | 6.32 | 0 | 0.0 | 73 | 2.32 | 3148 | 11.7 | 11.8 | 11.8 | 11.6 |
| 2024-11-18 | 10.06 (+0.04) | 1.18 (0.0) | 3.48 (-0.01) | 288 | 5.59 | 0 | 0.0 | -52 | 1.01 | 5154 | 11.7 | 11.7 | 11.95 | 11.6 |
| 2024-11-15 | 10.02 (+0.14) | 1.18 (0.0) | 3.49 (-0.01) | 1422 | 28.42 | 0 | 0.0 | -84 | 1.68 | 5003 | 11.65 | 11.55 | 11.8 | 11.5 |
| 2024-11-14 | 9.88 (-0.01) | 1.18 (0.0) | 3.5 (-0.01) | -317 | 7.19 | 0 | 0.0 | -142 | 3.22 | 4410 | 11.6 | 11.7 | 11.9 | 11.6 |
| 2024-11-13 | 9.89 (-0.25) | 1.18 (0.0) | 3.51 (-0.04) | -3966 | 30.75 | 0 | 0.0 | -460 | 3.57 | 12896 | 11.65 | 11.95 | 11.95 | 11.6 |
| 2024-11-12 | 10.14 (-0.08) | 1.18 (0.0) | 3.55 (+0.01) | -1211 | 12.28 | -2 | 0.02 | 177 | 1.8 | 9860 | 12.1 | 11.9 | 12.25 | 11.75 |
| 2024-11-11 | 10.22 (+0.04) | 1.18 (0.0) | 3.54 (0.0) | 418 | 11.84 | 0 | 0.0 | -14 | 0.4 | 3529 | 11.95 | 11.9 | 12.15 | 11.75 |
| 2024-11-08 | 10.18 (-0.01) | 1.18 (-0.01) | 3.54 (-0.01) | -256 | 7.08 | -117 | 3.23 | -126 | 3.48 | 3618 | 11.8 | 12.0 | 12.1 | 11.8 |
| 2024-11-07 | 10.19 (+0.03) | 1.19 (0.0) | 3.55 (0.0) | 534 | 17.99 | 0 | 0.0 | 18 | 0.61 | 2969 | 11.95 | 11.75 | 12.0 | 11.75 |
| 2024-11-06 | 10.16 (+0.08) | 1.19 (0.0) | 3.55 (+0.01) | 489 | 17.32 | 0 | 0.0 | 53 | 1.88 | 2823 | 11.8 | 11.75 | 11.85 | 11.65 |
| 2024-11-05 | 10.08 (-0.01) | 1.19 (0.0) | 3.54 (-0.01) | -213 | 14.37 | 0 | 0.0 | -39 | 2.63 | 1482 | 11.65 | 11.6 | 11.75 | 11.55 |
| 2024-11-04 | 10.09 (-0.05) | 1.19 (0.0) | 3.55 (0.0) | -623 | 21.42 | 0 | 0.0 | -64 | 2.2 | 2908 | 11.6 | 11.75 | 11.75 | 11.55 |
| 2024-11-01 | 10.14 (-0.02) | 1.19 (0.0) | 3.55 (-0.02) | -379 | 13.48 | 0 | 0.0 | -163 | 5.8 | 2812 | 11.7 | 11.6 | 11.75 | 11.5 |
| 2024-10-30 | 10.16 (-0.14) | 1.19 (0.0) | 3.57 (0.0) | -1747 | 46.08 | 0 | 0.0 | -31 | 0.82 | 3791 | 11.7 | 11.85 | 11.9 | 11.65 |
| 2024-10-29 | 10.3 (-0.39) | 1.19 (0.0) | 3.57 (-0.04) | -2941 | 47.57 | 0 | 0.0 | -388 | 6.28 | 6182 | 11.75 | 12.05 | 12.1 | 11.75 |
| 2024-10-28 | 10.69 (+0.01) | 1.19 (0.0) | 3.61 (-0.01) | 110 | 3.46 | 0 | 0.0 | -156 | 4.91 | 3175 | 12.1 | 12.15 | 12.25 | 12.05 |
| 2024-10-25 | 10.68 (+0.01) | 1.19 (0.0) | 3.62 (-0.01) | 166 | 5.68 | 0 | 0.0 | -72 | 2.46 | 2924 | 12.15 | 12.3 | 12.3 | 12.1 |
| 2024-10-24 | 10.67 (-0.02) | 1.19 (0.0) | 3.63 (0.0) | -237 | 7.92 | 0 | 0.0 | -8 | 0.27 | 2993 | 12.2 | 12.3 | 12.35 | 12.2 |
| 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 | 10.69 (+0.09) | 1.19 (0.0) | 3.63 (+0.01) | 1020 | 27.6 | 0 | 0.0 | 46 | 1.24 | 3695 | 12.25 | 12.3 | 12.45 | 12.25 |
| 2024-10-22 | 10.6 (+0.05) | 1.19 (0.0) | 3.62 (+0.01) | 477 | 14.11 | 0 | 0.0 | 124 | 3.67 | 3380 | 12.35 | 12.3 | 12.4 | 12.25 |
| 2024-10-21 | 10.55 (+0.03) | 1.19 (0.0) | 3.61 (0.0) | 368 | 11.57 | 0 | 0.0 | -2 | 0.06 | 3181 | 12.3 | 12.35 | 12.4 | 12.15 |
| 2024-10-18 | 10.52 (-0.01) | 1.19 (0.0) | 3.61 (+0.02) | -113 | 3.58 | 0 | 0.0 | 189 | 5.99 | 3153 | 12.25 | 12.4 | 12.45 | 12.2 |
| 2024-10-17 | 10.53 (+0.01) | 1.19 (0.0) | 3.59 (+0.02) | 238 | 5.27 | 0 | 0.0 | 227 | 5.03 | 4516 | 12.3 | 12.25 | 12.4 | 12.25 |
| 2024-10-16 | 10.52 (-0.06) | 1.19 (0.0) | 3.57 (-0.05) | -241 | 3.38 | 0 | 0.0 | -543 | 7.61 | 7137 | 12.25 | 12.2 | 12.4 | 12.15 |
| 2024-10-15 | 10.58 (+0.26) | 1.19 (0.0) | 3.62 (+0.07) | 2791 | 23.09 | 0 | 0.0 | 817 | 6.76 | 12085 | 12.35 | 12.25 | 12.6 | 12.2 |
| 2024-10-14 | 10.32 (+0.44) | 1.19 (+0.01) | 3.55 (+0.04) | 4870 | 33.34 | 0 | 0.0 | 441 | 3.02 | 14607 | 12.25 | 11.9 | 12.45 | 11.85 |
| 2024-10-11 | 9.88 (0.0) | 1.18 (-0.01) | 3.51 (0.0) | -39 | 1.29 | 0 | 0.0 | -61 | 2.02 | 3017 | 11.9 | 11.9 | 12.1 | 11.85 |
| 2024-10-09 | 9.88 (-0.2) | 1.19 (0.0) | 3.51 (-0.01) | -2357 | 37.53 | 0 | 0.0 | -74 | 1.18 | 6280 | 11.8 | 12.0 | 12.15 | 11.8 |
| 2024-10-08 | 10.08 (-0.08) | 1.19 (0.0) | 3.52 (-0.01) | -782 | 20.26 | 0 | 0.0 | -83 | 2.15 | 3859 | 11.95 | 12.1 | 12.2 | 11.95 |
| 2024-10-07 | 10.16 (-0.03) | 1.19 (0.0) | 3.53 (0.0) | -419 | 12.9 | 0 | 0.0 | -18 | 0.55 | 3247 | 12.1 | 12.15 | 12.15 | 12.0 |
| 2024-10-04 | 10.19 (-0.26) | 1.19 (0.0) | 3.53 (-0.01) | -446 | 9.6 | 0 | 0.0 | -120 | 2.58 | 4648 | 12.0 | 12.2 | 12.2 | 12.0 |
| 2024-10-01 | 10.45 (+0.04) | 1.19 (0.0) | 3.54 (0.0) | 118 | 4.43 | 0 | 0.0 | 3 | 0.11 | 2665 | 12.25 | 12.25 | 12.3 | 12.15 |
| 2024-09-30 | 10.41 (+0.08) | 1.19 (0.0) | 3.54 (-0.02) | 266 | 3.51 | 0 | 0.0 | -259 | 3.42 | 7571 | 12.2 | 12.45 | 12.45 | 12.2 |
| 2024-09-27 | 10.33 (+0.37) | 1.19 (0.0) | 3.56 (-0.02) | 3713 | 23.27 | 0 | 0.0 | -178 | 1.12 | 15956 | 12.55 | 12.35 | 12.65 | 12.25 |
| 2024-09-26 | 9.96 (+0.09) | 1.19 (0.0) | 3.58 (+0.06) | 719 | 7.85 | 0 | 0.0 | 628 | 6.85 | 9165 | 12.25 | 12.15 | 12.4 | 12.15 |
| 2024-09-25 | 9.87 (+0.05) | 1.19 (0.0) | 3.52 (+0.01) | 518 | 10.58 | 0 | 0.0 | 125 | 2.55 | 4896 | 12.1 | 12.1 | 12.2 | 12.05 |
| 2024-09-24 | 9.82 (+0.02) | 1.19 (+0.01) | 3.51 (0.0) | -61 | 1.89 | 0 | 0.0 | 9 | 0.28 | 3219 | 12.0 | 12.05 | 12.15 | 11.95 |
| 2024-09-23 | 9.8 (-0.07) | 1.18 (-0.01) | 3.51 (0.0) | -176 | 5.8 | 0 | 0.0 | 11 | 0.36 | 3034 | 12.0 | 12.05 | 12.15 | 11.95 |
| 2024-09-20 | 9.87 (-0.01) | 1.19 (+0.01) | 3.51 (-0.03) | -194 | 3.76 | 7 | 0.14 | -354 | 6.85 | 5166 | 12.0 | 12.1 | 12.2 | 11.9 |
| 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 | 9.88 (+0.02) | 1.18 (0.0) | 3.54 (-0.03) | -52 | 1.21 | 0 | 0.0 | -273 | 6.38 | 4280 | 12.05 | 12.1 | 12.1 | 11.9 |
| 2024-09-18 | 9.86 (-0.01) | 1.18 (0.0) | 3.57 (-0.1) | -493 | 9.49 | 0 | 0.0 | -1163 | 22.39 | 5194 | 12.0 | 12.2 | 12.2 | 12.0 |
| 2024-09-16 | 9.87 (+0.17) | 1.18 (0.0) | 3.67 (-0.06) | 1241 | 15.14 | 0 | 0.0 | -588 | 7.18 | 8195 | 12.15 | 11.95 | 12.2 | 11.85 |
| 2024-09-13 | 9.7 (+0.21) | 1.18 (0.0) | 3.73 (-0.08) | 1823 | 16.59 | 0 | 0.0 | -927 | 8.44 | 10989 | 11.85 | 11.6 | 11.9 | 11.55 |
| 2024-09-12 | 9.49 (+0.02) | 1.18 (0.0) | 3.81 (-0.06) | -147 | 2.08 | 0 | 0.0 | -598 | 8.46 | 7072 | 11.5 | 11.65 | 11.7 | 11.4 |
| 2024-09-11 | 9.47 (-0.02) | 1.18 (0.0) | 3.87 (0.0) | -511 | 8.79 | 0 | 0.0 | 36 | 0.62 | 5812 | 11.4 | 11.55 | 11.65 | 11.4 |
| 2024-09-10 | 9.49 (-0.15) | 1.18 (0.0) | 3.87 (-0.07) | -1979 | 24.74 | 0 | 0.0 | -784 | 9.8 | 7999 | 11.45 | 11.85 | 11.95 | 11.45 |
| 2024-09-09 | 9.64 (-0.1) | 1.18 (0.0) | 3.94 (-0.03) | -1260 | 20.33 | 0 | 0.0 | -421 | 6.79 | 6197 | 11.85 | 11.7 | 11.85 | 11.6 |
| 2024-09-06 | 9.74 (-0.09) | 1.18 (+0.01) | 3.97 (-0.03) | -946 | 15.36 | 127 | 2.06 | -312 | 5.06 | 6160 | 11.95 | 12.0 | 12.05 | 11.75 |
| 2024-09-05 | 9.83 (-0.12) | 1.17 (0.0) | 4.0 (+0.01) | -129 | 1.31 | 0 | 0.0 | 184 | 1.87 | 9827 | 11.9 | 12.0 | 12.3 | 11.85 |
| 2024-09-04 | 9.95 (+0.02) | 1.17 (+0.09) | 3.99 (+0.01) | 844 | 4.54 | 1000 | 5.38 | 25 | 0.13 | 18578 | 11.8 | 11.85 | 12.15 | 11.45 |
| 2024-09-03 | 9.93 (-0.78) | 1.08 (+0.03) | 3.98 (+0.04) | -9737 | 35.71 | 396 | 1.45 | 450 | 1.65 | 27268 | 12.9 | 13.25 | 13.3 | 12.9 |
| 2024-09-02 | 10.71 (-0.27) | 1.05 (+0.13) | 3.94 (0.0) | -2906 | 26.16 | 1362 | 12.26 | 91 | 0.82 | 11107 | 13.2 | 13.35 | 13.4 | 13.15 |
| 2024-08-30 | 10.98 (-0.66) | 0.92 (+0.07) | 3.94 (-0.01) | -6748 | 53.26 | 784 | 6.19 | -113 | 0.89 | 12671 | 13.25 | 13.55 | 13.6 | 13.25 |
| 2024-08-29 | 11.64 (-0.38) | 0.85 (0.0) | 3.95 (+0.03) | -2275 | 31.56 | 0 | 0.0 | 273 | 3.79 | 7208 | 13.45 | 13.4 | 13.45 | 13.3 |
| 2024-08-28 | 12.02 (+0.07) | 0.85 (0.0) | 3.92 (+0.01) | 1522 | 16.88 | 0 | 0.0 | 99 | 1.1 | 9017 | 13.4 | 13.45 | 13.6 | 13.35 |
| 2024-08-27 | 11.95 (-0.09) | 0.85 (0.0) | 3.91 (-0.01) | -133 | 1.47 | 0 | 0.0 | -75 | 0.83 | 9057 | 13.4 | 13.45 | 13.5 | 13.25 |
| 2024-08-26 | 12.04 (-0.15) | 0.85 (0.0) | 3.92 (-0.01) | -448 | 4.88 | 0 | 0.0 | -133 | 1.45 | 9173 | 13.4 | 13.65 | 13.7 | 13.4 |
| 2024-08-23 | 12.19 (+0.05) | 0.85 (0.0) | 3.93 (0.0) | 1245 | 9.65 | 0 | 0.0 | -39 | 0.3 | 12901 | 13.45 | 13.5 | 13.55 | 13.35 |
| 2024-08-22 | 12.14 (+0.03) | 0.85 (0.0) | 3.93 (-0.01) | 828 | 6.03 | 0 | 0.0 | -88 | 0.64 | 13732 | 13.55 | 13.6 | 13.7 | 13.45 |
| 2024-08-21 | 12.11 (-0.25) | 0.85 (0.0) | 3.94 (-0.01) | -817 | 4.04 | 0 | 0.0 | -37 | 0.18 | 20207 | 13.55 | 13.65 | 13.85 | 13.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 12.36 (+0.43) | 0.85 (0.0) | 3.95 (+0.05) | 5136 | 16.12 | 0 | 0.0 | 470 | 1.48 | 31864 | 13.65 | 13.65 | 14.0 | 13.5 |
| 2024-08-19 | 11.93 (-0.09) | 0.85 (0.0) | 3.9 (+0.02) | 88 | 0.34 | 0 | 0.0 | 251 | 0.98 | 25549 | 13.55 | 13.7 | 13.8 | 13.4 |
| 2024-08-16 | 12.02 (+0.64) | 0.85 (0.0) | 3.88 (-0.01) | 9423 | 16.08 | 0 | 0.0 | -89 | 0.15 | 58612 | 13.35 | 13.6 | 13.75 | 13.35 |
| 2024-08-15 | 11.38 (+1.37) | 0.85 (0.0) | 3.89 (+0.16) | 16241 | 19.92 | 0 | 0.0 | 1651 | 2.02 | 81535 | 13.55 | 12.6 | 13.55 | 12.55 |
| 2024-08-14 | 10.01 (+0.16) | 0.85 (0.0) | 3.73 (+0.03) | 1735 | 12.44 | 0 | 0.0 | 343 | 2.46 | 13951 | 12.35 | 12.3 | 12.55 | 12.25 |
| 2024-08-13 | 9.85 (-0.17) | 0.85 (0.0) | 3.7 (+0.08) | -1633 | 29.99 | 0 | 0.0 | 907 | 16.66 | 5445 | 12.0 | 12.0 | 12.05 | 11.75 |
| 2024-08-12 | 10.02 (+0.09) | 0.85 (0.0) | 3.62 (+0.01) | 981 | 16.31 | 0 | 0.0 | 64 | 1.06 | 6014 | 11.9 | 11.75 | 11.95 | 11.6 |
| 2024-08-09 | 9.93 (-0.02) | 0.85 (0.0) | 3.61 (0.0) | -193 | 3.64 | 0 | 0.0 | 72 | 1.36 | 5301 | 11.6 | 11.7 | 11.85 | 11.55 |
| 2024-08-08 | 9.95 (-0.06) | 0.85 (0.0) | 3.61 (-0.01) | -755 | 15.06 | 0 | 0.0 | -122 | 2.43 | 5012 | 11.4 | 11.4 | 11.5 | 11.25 |
| 2024-08-07 | 10.01 (+0.29) | 0.85 (0.0) | 3.62 (+0.07) | 3074 | 35.04 | 0 | 0.0 | 717 | 8.17 | 8774 | 11.6 | 11.0 | 11.7 | 11.0 |
| 2024-08-06 | 9.72 (-0.11) | 0.85 (0.0) | 3.55 (-0.09) | -923 | 6.26 | 0 | 0.0 | -953 | 6.47 | 14738 | 10.9 | 11.25 | 11.35 | 10.35 |
| 2024-08-05 | 9.83 (-0.47) | 0.85 (0.0) | 3.64 (+0.01) | -7422 | 37.27 | 0 | 0.0 | 145 | 0.73 | 19912 | 11.15 | 12.15 | 12.15 | 11.15 |
| 2024-08-02 | 10.3 (-0.06) | 0.85 (0.0) | 3.63 (+0.04) | -518 | 11.26 | 0 | 0.0 | 455 | 9.89 | 4600 | 12.35 | 12.4 | 12.55 | 12.3 |
| 2024-08-01 | 10.36 (+0.06) | 0.85 (0.0) | 3.59 (+0.03) | 1116 | 15.2 | 0 | 0.0 | 278 | 3.79 | 7341 | 12.6 | 12.5 | 12.75 | 12.4 |
| 2024-07-31 | 10.3 (-0.02) | 0.85 (0.0) | 3.56 (-0.01) | -296 | 6.93 | 0 | 0.0 | -98 | 2.29 | 4273 | 12.35 | 12.35 | 12.5 | 12.25 |
| 2024-07-30 | 10.32 (0.0) | 0.85 (0.0) | 3.57 (+0.04) | -454 | 6.22 | 0 | 0.0 | 474 | 6.49 | 7303 | 12.45 | 12.2 | 12.5 | 12.1 |
| 2024-07-29 | 10.32 (-0.26) | 0.85 (0.0) | 3.53 (+0.02) | -3105 | 37.11 | 0 | 0.0 | 147 | 1.76 | 8367 | 12.2 | 12.45 | 12.65 | 12.2 |
| 2024-07-26 | 10.58 (-0.24) | 0.85 (+0.17) | 3.51 (-0.01) | -3534 | 44.09 | 1800 | 22.46 | -112 | 1.4 | 8016 | 12.4 | 12.3 | 12.55 | 12.1 |
| 2024-07-23 | 10.82 (-0.06) | 0.68 (+0.1) | 3.52 (0.0) | -1100 | 14.7 | 1161 | 15.51 | 70 | 0.94 | 7485 | 12.55 | 12.5 | 12.65 | 12.4 |
| 2024-07-22 | 10.88 (+0.04) | 0.58 (-0.06) | 3.52 (-0.02) | 135 | 0.77 | -756 | 4.33 | -276 | 1.58 | 17473 | 12.25 | 12.75 | 12.8 | 12.25 |
| 2024-07-19 | 10.84 (-0.53) | 0.64 (-0.07) | 3.54 (-0.02) | -6171 | 38.61 | -707 | 4.42 | -181 | 1.13 | 15982 | 12.75 | 13.2 | 13.2 | 12.75 |
| 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 | |||
| 2024-07-18 | 11.37 (-0.48) | 0.71 (+0.08) | 3.56 (0.0) | -5277 | 37.78 | 908 | 6.5 | -20 | 0.14 | 13967 | 13.15 | 13.2 | 13.3 | 13.0 |
| 2024-07-17 | 11.85 (+0.73) | 0.63 (-0.07) | 3.56 (+0.03) | 7883 | 33.57 | -836 | 3.56 | 310 | 1.32 | 23482 | 13.3 | 13.05 | 13.65 | 13.05 |
| 2024-07-16 | 11.12 (+0.1) | 0.7 (-0.11) | 3.53 (+0.01) | 1037 | 12.82 | -1151 | 14.23 | 86 | 1.06 | 8091 | 13.0 | 13.0 | 13.25 | 13.0 |
| 2024-07-15 | 11.02 (-0.36) | 0.81 (0.0) | 3.52 (-0.03) | -3850 | 35.18 | -62 | 0.57 | -299 | 2.73 | 10943 | 12.9 | 13.25 | 13.25 | 12.9 |
| 2024-07-12 | 11.38 (-0.06) | 0.81 (+0.01) | 3.55 (+0.01) | -382 | 3.32 | 139 | 1.21 | 123 | 1.07 | 11505 | 13.2 | 13.0 | 13.3 | 12.95 |
| 2024-07-11 | 11.44 (-0.4) | 0.8 (0.0) | 3.54 (-0.01) | -3006 | 22.49 | -17 | 0.13 | -73 | 0.55 | 13367 | 13.0 | 13.25 | 13.25 | 13.0 |
| 2024-07-10 | 11.84 (-0.67) | 0.8 (0.0) | 3.55 (-0.02) | -4901 | 39.52 | 13 | 0.1 | -231 | 1.86 | 12401 | 13.15 | 13.2 | 13.3 | 13.1 |
| 2024-07-09 | 12.51 (-0.32) | 0.8 (0.0) | 3.57 (-0.05) | -1811 | 5.28 | 14 | 0.04 | -597 | 1.74 | 34280 | 13.1 | 13.9 | 14.0 | 13.1 |
| 2024-07-08 | 12.83 (+0.02) | 0.8 (0.0) | 3.62 (-0.13) | 997 | 2.8 | -9 | 0.03 | -1424 | 4.01 | 35546 | 13.8 | 14.35 | 14.4 | 13.8 |
| 2024-07-05 | 12.81 (+0.62) | 0.8 (0.0) | 3.75 (+0.01) | 6537 | 9.9 | 5 | 0.01 | 164 | 0.25 | 66052 | 14.15 | 13.85 | 14.6 | 13.8 |
| 2024-07-04 | 12.19 (+0.6) | 0.8 (0.0) | 3.74 (0.0) | 6599 | 14.61 | -30 | 0.07 | -35 | 0.08 | 45176 | 13.75 | 13.5 | 13.95 | 13.4 |
| 2024-07-03 | 11.59 (+1.11) | 0.8 (0.0) | 3.74 (+0.16) | 12546 | 13.13 | -6 | 0.01 | 1753 | 1.84 | 95526 | 13.5 | 13.1 | 14.2 | 12.95 |
| 2024-07-02 | 10.48 (+0.28) | 0.8 (0.0) | 3.58 (-0.01) | 3101 | 17.98 | 1 | 0.01 | -78 | 0.45 | 17248 | 12.95 | 12.75 | 12.95 | 12.6 |
| 2024-07-01 | 10.2 (-0.06) | 0.8 (0.0) | 3.59 (-0.02) | -660 | 6.48 | 2 | 0.02 | -247 | 2.42 | 10187 | 12.65 | 12.75 | 12.85 | 12.65 |
| 2024-06-28 | 10.26 (+0.39) | 0.8 (0.0) | 3.61 (+0.07) | 3993 | 14.3 | 4 | 0.01 | 758 | 2.71 | 27926 | 12.65 | 12.6 | 12.95 | 12.5 |
| 2024-06-27 | 9.87 (+0.01) | 0.8 (0.0) | 3.54 (+0.01) | 347 | 2.44 | 1 | 0.01 | 102 | 0.72 | 14250 | 12.45 | 12.4 | 12.75 | 12.3 |
| 2024-06-26 | 9.86 (-0.08) | 0.8 (0.0) | 3.53 (0.0) | -1477 | 31.28 | -11 | 0.23 | 42 | 0.89 | 4722 | 12.4 | 12.5 | 12.55 | 12.35 |
| 2024-06-25 | 9.94 (-0.3) | 0.8 (-0.01) | 3.53 (0.0) | -3679 | 44.56 | -45 | 0.54 | -33 | 0.4 | 8257 | 12.45 | 12.5 | 12.5 | 12.25 |
| 2024-06-24 | 10.24 (-0.45) | 0.81 (0.0) | 3.53 (-0.01) | -3550 | 50.06 | 1 | 0.01 | -66 | 0.93 | 7091 | 12.45 | 12.7 | 12.7 | 12.45 |
| 2024-06-21 | 10.69 (+0.46) | 0.81 (+0.01) | 3.54 (+0.01) | 4790 | 37.48 | 107 | 0.84 | 99 | 0.77 | 12780 | 12.65 | 12.5 | 12.7 | 12.45 |
| 2024-06-20 | 10.23 (+0.16) | 0.8 (0.0) | 3.53 (+0.03) | -1082 | 7.05 | 1 | 0.01 | 344 | 2.24 | 15353 | 12.5 | 12.65 | 12.65 | 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 | |||
| 2024-06-19 | 10.07 (-0.18) | 0.8 (0.0) | 3.5 (-0.02) | -2613 | 19.11 | 0 | 0.0 | -271 | 1.98 | 13673 | 12.65 | 12.45 | 12.65 | 12.3 |
| 2024-06-18 | 10.25 (-0.03) | 0.8 (+0.01) | 3.52 (-0.02) | -1342 | 17.18 | 54 | 0.69 | -199 | 2.55 | 7813 | 12.35 | 12.5 | 12.55 | 12.3 |
| 2024-06-17 | 10.28 (-0.01) | 0.79 (0.0) | 3.54 (-0.01) | -910 | 22.1 | 0 | 0.0 | -155 | 3.76 | 4117 | 12.45 | 12.45 | 12.5 | 12.35 |
| 2024-06-14 | 10.29 (+0.01) | 0.79 (-0.01) | 3.55 (-0.02) | -307 | 5.34 | -27 | 0.47 | -157 | 2.73 | 5749 | 12.45 | 12.4 | 12.5 | 12.3 |
| 2024-06-13 | 10.28 (-0.24) | 0.8 (0.0) | 3.57 (0.0) | -3842 | 46.56 | 0 | 0.0 | -1 | 0.01 | 8251 | 12.35 | 12.4 | 12.5 | 12.3 |
| 2024-06-12 | 10.52 (-0.17) | 0.8 (0.0) | 3.57 (-0.09) | -3000 | 24.06 | 0 | 0.0 | -1046 | 8.39 | 12469 | 12.35 | 12.55 | 12.6 | 12.3 |
| 2024-06-11 | 10.69 (-0.37) | 0.8 (0.0) | 3.66 (-0.06) | -4378 | 40.09 | -31 | 0.28 | -657 | 6.02 | 10920 | 12.6 | 12.9 | 13.0 | 12.6 |
| 2024-06-07 | 11.06 (+0.19) | 0.8 (0.0) | 3.72 (+0.03) | 1160 | 15.12 | -16 | 0.21 | 424 | 5.53 | 7671 | 12.85 | 12.7 | 13.05 | 12.7 |
| 2024-06-06 | 10.87 (-0.33) | 0.8 (0.0) | 3.69 (-0.04) | -3813 | 35.04 | 0 | 0.0 | -442 | 4.06 | 10882 | 12.7 | 13.0 | 13.05 | 12.7 |
| 2024-06-05 | 11.2 (-0.13) | 0.8 (0.0) | 3.73 (+0.02) | -1459 | 4.87 | 0 | 0.0 | 218 | 0.73 | 29946 | 12.9 | 12.95 | 13.4 | 12.85 |
| 2024-06-04 | 11.33 (-0.24) | 0.8 (0.0) | 3.71 (-0.01) | -2823 | 26.29 | 2 | 0.02 | -135 | 1.26 | 10739 | 12.75 | 13.0 | 13.0 | 12.7 |
| 2024-06-03 | 11.57 (-0.19) | 0.8 (+0.01) | 3.72 (0.0) | -2470 | 20.74 | 165 | 1.39 | -39 | 0.33 | 11910 | 13.0 | 13.15 | 13.2 | 12.9 |
| 2024-05-31 | 11.76 (+0.56) | 0.79 (+0.2) | 3.72 (+0.02) | 5966 | 36.53 | 2125 | 13.01 | 262 | 1.6 | 16330 | 12.95 | 12.9 | 13.15 | 12.85 |
| 2024-05-30 | 11.2 (-0.27) | 0.59 (+0.16) | 3.7 (-0.02) | -3161 | 26.48 | 1764 | 14.78 | -205 | 1.72 | 11937 | 12.75 | 12.75 | 12.9 | 12.6 |
| 2024-05-29 | 11.47 (-0.41) | 0.43 (0.0) | 3.72 (-0.09) | -3721 | 26.55 | 0 | 0.0 | -971 | 6.93 | 14013 | 12.85 | 13.2 | 13.2 | 12.85 |
| 2024-05-28 | 11.88 (+1.34) | 0.43 (0.0) | 3.81 (+0.16) | 14194 | 42.04 | 0 | 0.0 | 1731 | 5.13 | 33764 | 13.05 | 12.65 | 13.2 | 12.55 |
| 2024-05-27 | 10.54 (+0.44) | 0.43 (0.0) | 3.65 (+0.02) | 3565 | 34.71 | 0 | 0.0 | 152 | 1.48 | 10271 | 12.55 | 12.5 | 12.65 | 12.4 |
| 2024-05-24 | 10.1 (-0.16) | 0.43 (0.0) | 3.63 (-0.01) | -1825 | 22.14 | 0 | 0.0 | -31 | 0.38 | 8243 | 12.3 | 12.3 | 12.45 | 12.1 |
| 2024-05-23 | 10.26 (-0.1) | 0.43 (0.0) | 3.64 (-0.02) | -1537 | 14.82 | 0 | 0.0 | -253 | 2.44 | 10368 | 12.4 | 12.55 | 12.7 | 12.35 |
| 2024-05-22 | 10.36 (-0.21) | 0.43 (0.0) | 3.66 (-0.01) | -2125 | 25.75 | 0 | 0.0 | -111 | 1.35 | 8252 | 12.45 | 12.5 | 12.65 | 12.4 |
| 2024-05-21 | 10.57 (-0.54) | 0.43 (0.0) | 3.67 (-0.07) | -7323 | 45.63 | 0 | 0.0 | -713 | 4.44 | 16050 | 12.5 | 12.75 | 12.85 | 12.4 |
| 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 | |||
| 2024-05-20 | 11.11 (+0.26) | 0.43 (0.0) | 3.74 (0.0) | 2582 | 15.85 | 30 | 0.18 | -74 | 0.45 | 16289 | 12.75 | 12.8 | 13.0 | 12.7 |
| 2024-05-17 | 10.85 (-0.15) | 0.43 (+0.01) | 3.74 (-0.03) | -1898 | 9.96 | 47 | 0.25 | -281 | 1.47 | 19061 | 12.65 | 12.85 | 13.25 | 12.65 |
| 2024-05-16 | 11.0 (+0.42) | 0.42 (0.0) | 3.77 (+0.1) | 4848 | 23.83 | 46 | 0.23 | 1062 | 5.22 | 20340 | 12.75 | 12.5 | 13.0 | 12.45 |
| 2024-05-15 | 10.58 (-0.39) | 0.42 (0.0) | 3.67 (-0.1) | -5231 | 18.61 | 0 | 0.0 | -1068 | 3.8 | 28115 | 12.45 | 12.7 | 12.8 | 12.35 |
| 2024-05-14 | 10.97 (-0.09) | 0.42 (0.0) | 3.77 (-0.06) | -508 | 3.81 | 0 | 0.0 | -661 | 4.95 | 13348 | 13.0 | 13.15 | 13.2 | 12.95 |
| 2024-05-13 | 11.06 (-0.07) | 0.42 (+0.01) | 3.83 (+0.05) | -930 | 5.53 | 78 | 0.46 | 549 | 3.26 | 16827 | 13.15 | 13.0 | 13.25 | 12.85 |
| 2024-05-10 | 11.13 (-0.26) | 0.41 (0.0) | 3.78 (+0.1) | -6815 | 26.36 | 16 | 0.06 | 1100 | 4.25 | 25852 | 12.85 | 12.75 | 13.2 | 12.5 |
| 2024-05-09 | 11.39 (-0.17) | 0.41 (0.0) | 3.68 (+0.01) | -1840 | 26.73 | -2 | 0.03 | 93 | 1.35 | 6884 | 12.6 | 12.7 | 12.9 | 12.6 |
| 2024-05-08 | 11.56 (-0.32) | 0.41 (0.0) | 3.67 (-0.02) | -3010 | 43.44 | 0 | 0.0 | -188 | 2.71 | 6929 | 12.65 | 12.8 | 12.85 | 12.65 |
| 2024-05-07 | 11.88 (+0.04) | 0.41 (0.0) | 3.69 (-0.05) | 1414 | 10.61 | 31 | 0.23 | -561 | 4.21 | 13327 | 12.75 | 13.05 | 13.1 | 12.65 |
| 2024-05-06 | 11.84 (-0.25) | 0.41 (+0.01) | 3.74 (-0.01) | -1941 | 14.3 | 32 | 0.24 | -114 | 0.84 | 13570 | 13.0 | 13.25 | 13.35 | 13.0 |
| 2024-05-03 | 12.09 (-0.3) | 0.4 (0.0) | 3.75 (-0.1) | -147 | 0.8 | 46 | 0.25 | -1064 | 5.78 | 18417 | 13.15 | 13.6 | 13.65 | 13.15 |
| 2024-05-02 | 12.39 (+0.23) | 0.4 (0.0) | 3.85 (+0.03) | 3166 | 16.62 | 0 | 0.0 | 287 | 1.51 | 19048 | 13.5 | 13.35 | 13.75 | 13.35 |
| 2024-04-30 | 12.16 (-0.07) | 0.4 (0.0) | 3.82 (+0.03) | -1117 | 4.07 | 0 | 0.0 | 296 | 1.08 | 27422 | 13.5 | 13.5 | 13.7 | 13.2 |
| 2024-04-29 | 12.23 (-1.27) | 0.4 (+0.01) | 3.79 (+0.07) | -14738 | 15.98 | 124 | 0.13 | 850 | 0.92 | 92238 | 13.35 | 14.1 | 14.35 | 13.3 |
| 2024-04-26 | 13.5 (+2.83) | 0.39 (0.0) | 3.72 (+0.16) | 31394 | 30.69 | 0 | 0.0 | 1680 | 1.64 | 102302 | 13.75 | 12.6 | 13.75 | 12.4 |
| 2024-04-25 | 10.67 (+0.6) | 0.39 (+0.01) | 3.56 (+0.06) | 6808 | 34.2 | 26 | 0.13 | 662 | 3.33 | 19909 | 12.5 | 12.3 | 12.6 | 12.25 |
| 2024-04-24 | 10.07 (+0.24) | 0.38 (+0.07) | 3.5 (+0.02) | 3183 | 33.73 | 778 | 8.24 | 172 | 1.82 | 9438 | 12.2 | 12.15 | 12.2 | 12.05 |
| 2024-04-23 | 9.83 (+0.05) | 0.31 (+0.07) | 3.48 (0.0) | -152 | 2.07 | 833 | 11.35 | 80 | 1.09 | 7339 | 12.1 | 12.0 | 12.1 | 11.85 |
| 2024-04-22 | 9.78 (-0.13) | 0.24 (+0.08) | 3.48 (+0.01) | -2230 | 22.54 | 836 | 8.45 | 98 | 0.99 | 9894 | 11.9 | 11.95 | 12.2 | 11.75 |
| 2024-04-19 | 9.91 (+0.01) | 0.16 (+0.07) | 3.47 (-0.04) | -319 | 1.8 | 780 | 4.39 | -477 | 2.69 | 17761 | 11.85 | 11.95 | 12.3 | 11.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-18 | 9.9 (+0.14) | 0.09 (+0.09) | 3.51 (+0.01) | 1190 | 18.26 | 964 | 14.79 | 175 | 2.69 | 6516 | 11.9 | 11.65 | 11.9 | 11.55 |
| 2024-04-17 | 9.76 (+0.06) | 0.0 (0.0) | 3.5 (+0.03) | 1042 | 21.78 | 0 | 0.0 | 258 | 5.39 | 4784 | 11.7 | 11.45 | 11.7 | 11.4 |
| 2024-04-16 | 9.7 (-0.39) | 0.0 (0.0) | 3.47 (-0.03) | -3788 | 32.62 | 0 | 0.0 | -367 | 3.16 | 11611 | 11.35 | 11.9 | 11.9 | 11.35 |
| 2024-04-15 | 10.09 (+0.37) | 0.0 (0.0) | 3.5 (-0.02) | 2014 | 28.82 | 0 | 0.0 | -178 | 2.55 | 6989 | 11.95 | 12.0 | 12.05 | 11.9 |
| 2024-04-12 | 9.72 (-0.16) | 0.0 (0.0) | 3.52 (-0.01) | -1868 | 21.54 | 0 | 0.0 | -133 | 1.53 | 8673 | 12.05 | 12.3 | 12.3 | 12.05 |
| 2024-04-11 | 9.88 (-0.06) | 0.0 (0.0) | 3.53 (0.0) | -783 | 10.97 | 0 | 0.0 | -6 | 0.08 | 7137 | 12.2 | 12.2 | 12.45 | 12.15 |
| 2024-04-10 | 9.94 (-0.14) | 0.0 (0.0) | 3.53 (-0.01) | -2231 | 31.09 | 0 | 0.0 | -41 | 0.57 | 7176 | 12.25 | 12.55 | 12.55 | 12.25 |
| 2024-04-09 | 10.08 (+0.17) | 0.0 (0.0) | 3.54 (+0.03) | 1402 | 12.73 | 0 | 0.0 | 268 | 2.43 | 11013 | 12.45 | 12.5 | 12.5 | 12.3 |
| 2024-04-08 | 9.91 (+0.19) | 0.0 (0.0) | 3.51 (+0.02) | 2015 | 28.59 | 0 | 0.0 | 271 | 3.85 | 7048 | 12.4 | 12.25 | 12.4 | 12.15 |
| 2024-04-03 | 9.72 (-0.03) | 0.0 (0.0) | 3.49 (+0.02) | 82 | 0.73 | 0 | 0.0 | 151 | 1.34 | 11261 | 12.2 | 12.05 | 12.35 | 12.05 |
| 2024-04-02 | 9.75 (-0.27) | 0.0 (0.0) | 3.47 (-0.02) | -202 | 2.38 | 0 | 0.0 | -117 | 1.38 | 8491 | 12.05 | 12.15 | 12.2 | 12.0 |
| 2024-04-01 | 10.02 (+0.01) | 0.0 (0.0) | 3.49 (0.0) | 244 | 4.76 | 0 | 0.0 | -86 | 1.68 | 5121 | 12.15 | 12.25 | 12.3 | 12.1 |
| 2024-03-29 | 10.01 (+0.1) | 0.0 (0.0) | 3.49 (-0.02) | 2464 | 25.65 | 0 | 0.0 | -179 | 1.86 | 9605 | 12.15 | 12.2 | 12.3 | 12.1 |
| 2024-03-28 | 9.91 (-0.16) | 0.0 (0.0) | 3.51 (-0.03) | -506 | 3.86 | 0 | 0.0 | -349 | 2.66 | 13105 | 12.25 | 12.55 | 12.65 | 12.25 |
| 2024-03-27 | 10.07 (-0.28) | 0.0 (0.0) | 3.54 (-0.01) | 22 | 0.24 | 0 | 0.0 | -77 | 0.83 | 9248 | 12.45 | 12.45 | 12.55 | 12.35 |
| 2024-03-26 | 10.35 (+0.43) | 0.0 (0.0) | 3.55 (-0.03) | 4486 | 21.38 | 0 | 0.0 | -399 | 1.9 | 20982 | 12.4 | 12.6 | 12.8 | 12.25 |
| 2024-03-25 | 9.92 (+0.21) | 0.0 (0.0) | 3.58 (-0.02) | 3485 | 22.74 | 0 | 0.0 | -206 | 1.34 | 15326 | 12.6 | 12.55 | 12.65 | 12.4 |
| 2024-03-22 | 9.71 (-0.2) | 0.0 (0.0) | 3.6 (+0.03) | -2361 | 7.37 | 0 | 0.0 | 364 | 1.14 | 32019 | 12.65 | 12.65 | 12.95 | 12.55 |
| 2024-03-21 | 9.91 (+0.61) | 0.0 (0.0) | 3.57 (+0.02) | 8021 | 28.48 | 0 | 0.0 | 173 | 0.61 | 28160 | 12.5 | 12.55 | 12.6 | 12.25 |
| 2024-03-20 | 9.3 (-0.09) | 0.0 (0.0) | 3.55 (-0.02) | -565 | 2.24 | 0 | 0.0 | -215 | 0.85 | 25173 | 12.45 | 12.4 | 12.55 | 12.25 |
| 2024-03-19 | 9.39 (-0.01) | 0.0 (0.0) | 3.57 (0.0) | -175 | 0.53 | 0 | 0.0 | 23 | 0.07 | 33085 | 12.3 | 12.3 | 12.5 | 12.15 |
| 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 | |||
| 2024-03-18 | 9.4 (+0.69) | 0.0 (0.0) | 3.57 (+0.1) | 8715 | 12.32 | 0 | 0.0 | 1163 | 1.64 | 70743 | 12.3 | 11.75 | 12.4 | 11.75 |
| 2024-03-15 | 8.71 (+0.13) | 0.0 (0.0) | 3.47 (+0.05) | 638 | 1.41 | 0 | 0.0 | 550 | 1.22 | 45152 | 11.5 | 11.5 | 11.85 | 11.5 |
| 2024-03-14 | 8.58 (-0.27) | 0.0 (0.0) | 3.42 (0.0) | -2260 | 26.34 | 0 | 0.0 | -67 | 0.78 | 8581 | 11.2 | 11.4 | 11.45 | 11.15 |
| 2024-03-13 | 8.85 (-0.08) | 0.0 (0.0) | 3.42 (0.0) | -805 | 5.29 | 0 | 0.0 | 32 | 0.21 | 15231 | 11.45 | 11.55 | 11.7 | 11.3 |
| 2024-03-12 | 8.93 (+0.93) | 0.0 (0.0) | 3.42 (+0.06) | 9547 | 33.08 | 0 | 0.0 | 614 | 2.13 | 28857 | 11.45 | 10.85 | 11.6 | 10.85 |
| 2024-03-11 | 8.0 (+0.07) | 0.0 (0.0) | 3.36 (-0.02) | 721 | 24.94 | 0 | 0.0 | -250 | 8.65 | 2891 | 10.8 | 10.7 | 10.8 | 10.65 |
| 2024-03-08 | 7.93 (-0.32) | 0.0 (0.0) | 3.38 (-0.03) | -3471 | 46.26 | 0 | 0.0 | -299 | 3.99 | 7503 | 10.65 | 10.9 | 10.95 | 10.65 |
| 2024-03-07 | 8.25 (-0.3) | 0.0 (0.0) | 3.41 (-0.03) | -2364 | 31.38 | 0 | 0.0 | -306 | 4.06 | 7534 | 10.85 | 11.0 | 11.0 | 10.8 |
| 2024-03-06 | 8.55 (+0.01) | 0.0 (0.0) | 3.44 (-0.04) | 257 | 3.42 | 0 | 0.0 | -459 | 6.1 | 7523 | 10.95 | 11.0 | 11.15 | 10.95 |
| 2024-03-05 | 8.54 (+0.06) | 0.0 (0.0) | 3.48 (-0.03) | 1680 | 29.81 | 0 | 0.0 | -275 | 4.88 | 5636 | 11.0 | 10.9 | 11.0 | 10.9 |
| 2024-03-04 | 8.48 (+0.05) | 0.0 (0.0) | 3.51 (-0.02) | 709 | 21.36 | 0 | 0.0 | -276 | 8.32 | 3319 | 10.85 | 10.9 | 11.0 | 10.85 |
| 2024-03-01 | 8.43 (+0.1) | 0.0 (0.0) | 3.53 (-0.03) | 1086 | 28.27 | 0 | 0.0 | -339 | 8.82 | 3842 | 10.8 | 10.9 | 11.0 | 10.8 |
| 2024-02-29 | 8.33 (+0.19) | 0.0 (0.0) | 3.56 (-0.03) | 1946 | 45.75 | 0 | 0.0 | -253 | 5.95 | 4254 | 10.9 | 10.8 | 10.95 | 10.8 |
| 2024-02-27 | 8.14 (-0.12) | 0.0 (0.0) | 3.59 (-0.03) | -591 | 16.55 | 0 | 0.0 | -352 | 9.86 | 3570 | 10.75 | 10.85 | 10.95 | 10.7 |
| 2024-02-26 | 8.26 (+0.03) | 0.0 (0.0) | 3.62 (-0.01) | 335 | 10.94 | 0 | 0.0 | -114 | 3.72 | 3062 | 10.85 | 10.75 | 10.9 | 10.75 |
| 2024-02-23 | 8.23 (-0.15) | 0.0 (0.0) | 3.63 (-0.01) | -852 | 31.65 | 0 | 0.0 | -98 | 3.64 | 2692 | 10.8 | 11.0 | 11.0 | 10.8 |
| 2024-02-22 | 8.38 (+0.09) | 0.0 (0.0) | 3.64 (+0.01) | 1021 | 27.77 | 0 | 0.0 | 53 | 1.44 | 3676 | 10.95 | 10.95 | 11.0 | 10.9 |
| 2024-02-21 | 8.29 (+0.06) | 0.0 (0.0) | 3.63 (0.0) | 525 | 14.53 | 0 | 0.0 | -2 | 0.06 | 3612 | 10.9 | 10.95 | 11.0 | 10.85 |
| 2024-02-20 | 8.23 (-0.16) | 0.0 (0.0) | 3.63 (-0.01) | -1925 | 49.08 | 0 | 0.0 | -70 | 1.78 | 3922 | 10.85 | 11.0 | 11.0 | 10.8 |
| 2024-02-19 | 8.39 (+0.1) | 0.0 (0.0) | 3.64 (0.0) | 1888 | 37.62 | 0 | 0.0 | 59 | 1.18 | 5019 | 10.95 | 10.8 | 11.0 | 10.8 |
| 2024-02-16 | 8.29 (+0.08) | 0.0 (0.0) | 3.64 (0.0) | 972 | 25.76 | 0 | 0.0 | -43 | 1.14 | 3773 | 10.8 | 10.65 | 10.85 | 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 | |||
| 2024-02-15 | 8.21 (-0.03) | 0.0 (0.0) | 3.64 (-0.05) | -414 | 9.4 | 0 | 0.0 | -511 | 11.61 | 4402 | 10.6 | 10.7 | 10.75 | 10.5 |
| 2024-02-05 | 8.24 (-0.02) | 0.0 (0.0) | 3.69 (-0.1) | -361 | 7.67 | 0 | 0.0 | -1108 | 23.53 | 4709 | 10.65 | 10.7 | 10.75 | 10.6 |
| 2024-02-02 | 8.26 (-0.12) | 0.0 (0.0) | 3.79 (0.0) | -352 | 11.12 | 0 | 0.0 | -27 | 0.85 | 3165 | 10.75 | 10.9 | 10.9 | 10.75 |
| 2024-02-01 | 8.38 (+0.03) | 0.0 (0.0) | 3.79 (0.0) | 543 | 17.6 | 0 | 0.0 | 43 | 1.39 | 3086 | 10.85 | 10.8 | 11.0 | 10.75 |
| 2024-01-31 | 8.35 (+0.05) | 0.0 (0.0) | 3.79 (0.0) | 896 | 22.44 | 0 | 0.0 | -10 | 0.25 | 3992 | 10.75 | 10.8 | 10.85 | 10.7 |
| 2024-01-30 | 8.3 (-0.16) | 0.0 (0.0) | 3.79 (0.0) | -110 | 4.43 | 0 | 0.0 | -33 | 1.33 | 2483 | 10.85 | 10.95 | 11.0 | 10.85 |
| 2024-01-29 | 8.46 (+0.1) | 0.0 (0.0) | 3.79 (0.0) | 1112 | 38.48 | 0 | 0.0 | -13 | 0.45 | 2890 | 11.0 | 10.85 | 11.05 | 10.8 |
| 2024-01-26 | 8.36 (+0.01) | 0.0 (0.0) | 3.79 (0.0) | 92 | 3.21 | 0 | 0.0 | 4 | 0.14 | 2864 | 10.85 | 10.9 | 11.0 | 10.85 |
| 2024-01-25 | 8.35 (-0.04) | 0.0 (0.0) | 3.79 (-0.01) | 285 | 10.31 | 0 | 0.0 | -155 | 5.61 | 2765 | 10.9 | 10.95 | 11.0 | 10.85 |
| 2024-01-24 | 8.39 (0.0) | 0.0 (0.0) | 3.8 (-0.01) | 240 | 8.92 | 0 | 0.0 | -49 | 1.82 | 2692 | 11.0 | 11.1 | 11.1 | 10.95 |
| 2024-01-23 | 8.39 (+0.22) | 0.0 (0.0) | 3.81 (0.0) | 2372 | 38.89 | 0 | 0.0 | 19 | 0.31 | 6100 | 11.0 | 10.9 | 11.1 | 10.85 |
| 2024-01-22 | 8.17 (+0.19) | 0.0 (0.0) | 3.81 (+0.01) | 1931 | 41.35 | 0 | 0.0 | 114 | 2.44 | 4670 | 10.85 | 10.75 | 10.9 | 10.7 |
| 2024-01-19 | 7.98 (-0.05) | 0.0 (0.0) | 3.8 (0.0) | -768 | 26.72 | 0 | 0.0 | -23 | 0.8 | 2874 | 10.7 | 10.7 | 10.75 | 10.65 |
| 2024-01-18 | 8.03 (+0.04) | 0.0 (0.0) | 3.8 (0.0) | 5 | 0.09 | 0 | 0.0 | 31 | 0.59 | 5270 | 10.65 | 10.6 | 10.75 | 10.5 |
| 2024-01-17 | 7.99 (-0.19) | 0.0 (-0.02) | 3.8 (-0.01) | -2768 | 37.29 | -184 | 2.48 | -173 | 2.33 | 7423 | 10.6 | 10.8 | 10.9 | 10.55 |
| 2024-01-16 | 8.18 (-0.19) | 0.02 (0.0) | 3.81 (-0.01) | -2497 | 50.97 | -1 | 0.02 | -105 | 2.14 | 4899 | 10.85 | 10.95 | 11.0 | 10.8 |
| 2024-01-15 | 8.37 (-0.09) | 0.02 (0.0) | 3.82 (+0.01) | 876 | 18.11 | 0 | 0.0 | 90 | 1.86 | 4837 | 11.0 | 11.1 | 11.15 | 10.9 |
| 2024-01-12 | 8.46 (-0.13) | 0.02 (0.0) | 3.81 (0.0) | -438 | 15.41 | 0 | 0.0 | 43 | 1.51 | 2843 | 11.0 | 10.95 | 11.05 | 10.9 |
| 2024-01-11 | 8.59 (+0.14) | 0.02 (0.0) | 3.81 (+0.03) | 1976 | 34.15 | 0 | 0.0 | 279 | 4.82 | 5787 | 11.0 | 10.85 | 11.0 | 10.85 |
| 2024-01-10 | 8.45 (-0.02) | 0.02 (0.0) | 3.78 (-0.02) | -1812 | 35.32 | -1 | 0.02 | -167 | 3.26 | 5130 | 10.8 | 10.95 | 11.0 | 10.8 |
| 2024-01-09 | 8.47 (-0.16) | 0.02 (0.0) | 3.8 (-0.02) | -1584 | 16.59 | 0 | 0.0 | -224 | 2.35 | 9548 | 10.95 | 11.3 | 11.3 | 10.95 |
| 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 | |||
| 2024-01-08 | 8.63 (-0.09) | 0.02 (0.0) | 3.82 (-0.01) | -961 | 19.43 | -3 | 0.06 | -59 | 1.19 | 4946 | 11.2 | 11.35 | 11.35 | 11.2 |
| 2024-01-05 | 8.72 (-0.26) | 0.02 (0.0) | 3.83 (0.0) | -5212 | 39.26 | 0 | 0.0 | -46 | 0.35 | 13277 | 11.3 | 11.5 | 11.55 | 11.25 |
| 2024-01-04 | 8.98 (-0.3) | 0.02 (0.0) | 3.83 (+0.01) | -4297 | 24.94 | -2 | 0.01 | 112 | 0.65 | 17228 | 11.4 | 11.35 | 11.8 | 11.3 |
| 2024-01-03 | 9.28 (-0.09) | 0.02 (0.0) | 3.82 (-0.01) | -4347 | 46.82 | 0 | 0.0 | -67 | 0.72 | 9284 | 11.3 | 11.55 | 11.6 | 11.3 |
| 2024-01-02 | 9.37 (-0.06) | 0.02 (0.0) | 3.83 (0.0) | -439 | 6.6 | 0 | 0.0 | -74 | 1.11 | 6654 | 11.5 | 11.6 | 11.65 | 11.5 |
| 2023-12-29 | 9.43 (-0.07) | 0.02 (0.0) | 3.83 (-0.02) | -1690 | 21.22 | 0 | 0.0 | -212 | 2.66 | 7965 | 11.5 | 11.6 | 11.6 | 11.45 |
| 2023-12-28 | 9.5 (+0.12) | 0.02 (0.0) | 3.85 (+0.03) | 2329 | 7.48 | 0 | 0.0 | 363 | 1.17 | 31146 | 11.55 | 11.45 | 11.95 | 11.45 |
| 2023-12-27 | 9.38 (+0.02) | 0.02 (0.0) | 3.82 (0.0) | 794 | 14.7 | -1 | 0.02 | -6 | 0.11 | 5403 | 11.3 | 11.3 | 11.4 | 11.25 |
| 2023-12-26 | 9.36 (+0.24) | 0.02 (0.0) | 3.82 (+0.01) | 2516 | 41.68 | 0 | 0.0 | 109 | 1.81 | 6037 | 11.25 | 11.2 | 11.35 | 11.15 |
| 2023-12-25 | 9.12 (+0.15) | 0.02 (0.0) | 3.81 (0.0) | 557 | 5.88 | 0 | 0.0 | -32 | 0.34 | 9477 | 11.15 | 11.35 | 11.4 | 11.1 |
| 2023-12-22 | 8.97 (-0.69) | 0.02 (0.0) | 3.81 (+0.02) | -8487 | 36.64 | 0 | 0.0 | 206 | 0.89 | 23165 | 11.4 | 11.65 | 11.65 | 11.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 10.4 (+0.11) | 0.28 (0.0) | 3.42 (-0.01) | 1225 | 8.8 | 0 | 0.0 | -39 | 0.28 | 13922 | 10.8 | 10.9 | 11.0 | 10.55 |
| 2024-12-13 | 10.29 (-0.26) | 0.28 (-0.05) | 3.43 (-0.04) | -2670 | 15.49 | -581 | 3.37 | -510 | 2.96 | 17239 | 10.9 | 11.5 | 11.6 | 10.8 |
| 2024-12-06 | 10.55 (+0.14) | 0.33 (-0.24) | 3.47 (-0.01) | 3133 | 17.79 | -2563 | 14.55 | -111 | 0.63 | 17610 | 11.5 | 11.3 | 11.6 | 11.1 |
| 2024-11-29 | 10.41 (+0.26) | 0.57 (-0.61) | 3.48 (0.0) | 2689 | 9.1 | -6684 | 22.61 | -19 | 0.06 | 29557 | 11.25 | 11.9 | 11.9 | 11.05 |
| 2024-11-22 | 10.15 (+0.13) | 1.18 (0.0) | 3.48 (-0.01) | 3006 | 14.71 | 0 | 0.0 | -68 | 0.33 | 20435 | 11.75 | 11.7 | 11.95 | 11.6 |
| 2024-11-15 | 10.02 (-0.16) | 1.18 (0.0) | 3.49 (-0.05) | -3654 | 10.24 | -2 | 0.01 | -523 | 1.46 | 35701 | 11.65 | 11.9 | 12.25 | 11.5 |
| 2024-11-08 | 10.18 (+0.04) | 1.18 (-0.01) | 3.54 (-0.01) | -69 | 0.5 | -117 | 0.85 | -158 | 1.14 | 13801 | 11.8 | 11.75 | 12.1 | 11.55 |
| 2024-11-01 | 10.14 (-0.54) | 1.19 (0.0) | 3.55 (-0.07) | -4957 | 31.06 | 0 | 0.0 | -738 | 4.62 | 15961 | 11.7 | 12.15 | 12.25 | 11.5 |
| 2024-10-25 | 10.68 (+0.16) | 1.19 (0.0) | 3.62 (+0.01) | 1794 | 11.09 | 0 | 0.0 | 88 | 0.54 | 16176 | 12.15 | 12.35 | 12.45 | 12.1 |
| 2024-10-18 | 10.52 (+0.64) | 1.19 (+0.01) | 3.61 (+0.1) | 7545 | 18.18 | 0 | 0.0 | 1131 | 2.73 | 41501 | 12.25 | 11.9 | 12.6 | 11.85 |
| 2024-10-11 | 9.88 (-0.31) | 1.18 (-0.01) | 3.51 (-0.02) | -3597 | 21.93 | 0 | 0.0 | -236 | 1.44 | 16404 | 11.9 | 12.15 | 12.2 | 11.8 |
| 2024-10-04 | 10.19 (-0.14) | 1.19 (0.0) | 3.53 (-0.03) | -62 | 0.42 | 0 | 0.0 | -376 | 2.53 | 14884 | 12.0 | 12.45 | 12.45 | 12.0 |
| 2024-09-27 | 10.33 (+0.46) | 1.19 (0.0) | 3.56 (+0.05) | 4713 | 12.99 | 0 | 0.0 | 595 | 1.64 | 36272 | 12.55 | 12.05 | 12.65 | 11.95 |
| 2024-09-20 | 9.87 (+0.17) | 1.19 (+0.01) | 3.51 (-0.22) | 502 | 2.2 | 7 | 0.03 | -2378 | 10.41 | 22836 | 12.0 | 11.95 | 12.2 | 11.85 |
| 2024-09-13 | 9.7 (-0.04) | 1.18 (0.0) | 3.73 (-0.24) | -2074 | 5.45 | 0 | 0.0 | -2694 | 7.08 | 38070 | 11.85 | 11.7 | 11.95 | 11.4 |
| 2024-09-06 | 9.74 (-1.24) | 1.18 (+0.26) | 3.97 (+0.03) | -12874 | 17.65 | 2885 | 3.96 | 438 | 0.6 | 72941 | 11.95 | 13.35 | 13.4 | 11.45 |
| 2024-08-30 | 10.98 (-1.21) | 0.92 (+0.07) | 3.94 (+0.01) | -8082 | 17.15 | 784 | 1.66 | 51 | 0.11 | 47126 | 13.25 | 13.65 | 13.7 | 13.25 |
| 2024-08-23 | 12.19 (+0.17) | 0.85 (0.0) | 3.93 (+0.05) | 6480 | 6.22 | 0 | 0.0 | 557 | 0.53 | 104255 | 13.45 | 13.7 | 14.0 | 13.35 |
| 2024-08-16 | 12.02 (+2.09) | 0.85 (0.0) | 3.88 (+0.27) | 26747 | 16.16 | 0 | 0.0 | 2876 | 1.74 | 165561 | 13.35 | 11.75 | 13.75 | 11.6 |
| 2024-08-09 | 9.93 (-0.37) | 0.85 (0.0) | 3.61 (-0.02) | -6219 | 11.57 | 0 | 0.0 | -141 | 0.26 | 53738 | 11.6 | 12.15 | 12.15 | 10.35 |
| 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 | |||
| 2024-08-02 | 10.3 (-0.28) | 0.85 (0.0) | 3.63 (+0.12) | -3257 | 10.21 | 0 | 0.0 | 1256 | 3.94 | 31886 | 12.35 | 12.45 | 12.75 | 12.1 |
| 2024-07-26 | 10.58 (-0.26) | 0.85 (+0.21) | 3.51 (-0.03) | -4499 | 13.64 | 2205 | 6.69 | -318 | 0.96 | 32975 | 12.4 | 12.75 | 12.8 | 12.1 |
| 2024-07-19 | 10.84 (-0.54) | 0.64 (-0.17) | 3.54 (-0.01) | -6378 | 8.8 | -1848 | 2.55 | -104 | 0.14 | 72467 | 12.75 | 13.25 | 13.65 | 12.75 |
| 2024-07-12 | 11.38 (-1.43) | 0.81 (+0.01) | 3.55 (-0.2) | -9103 | 8.5 | 140 | 0.13 | -2202 | 2.06 | 107102 | 13.2 | 14.35 | 14.4 | 12.95 |
| 2024-07-05 | 12.81 (+2.55) | 0.8 (0.0) | 3.75 (+0.14) | 28123 | 12.01 | -28 | 0.01 | 1557 | 0.66 | 234192 | 14.15 | 12.75 | 14.6 | 12.6 |
| 2024-06-28 | 10.26 (-0.43) | 0.8 (-0.01) | 3.61 (+0.07) | -4366 | 7.01 | -50 | 0.08 | 803 | 1.29 | 62248 | 12.65 | 12.7 | 12.95 | 12.25 |
| 2024-06-21 | 10.69 (+0.4) | 0.81 (+0.02) | 3.54 (-0.01) | -1157 | 2.15 | 162 | 0.3 | -182 | 0.34 | 53738 | 12.65 | 12.45 | 12.7 | 12.3 |
| 2024-06-14 | 10.29 (-0.77) | 0.79 (-0.01) | 3.55 (-0.17) | -11527 | 30.83 | -58 | 0.16 | -1861 | 4.98 | 37390 | 12.45 | 12.9 | 13.0 | 12.3 |
| 2024-06-07 | 11.06 (-0.7) | 0.8 (+0.01) | 3.72 (0.0) | -9405 | 13.22 | 151 | 0.21 | 26 | 0.04 | 71150 | 12.85 | 13.15 | 13.4 | 12.7 |
| 2024-05-31 | 11.76 (+1.66) | 0.79 (+0.36) | 3.72 (+0.09) | 16843 | 19.51 | 3889 | 4.51 | 969 | 1.12 | 86317 | 12.95 | 12.5 | 13.2 | 12.4 |
| 2024-05-24 | 10.1 (-0.75) | 0.43 (0.0) | 3.63 (-0.11) | -10228 | 17.28 | 30 | 0.05 | -1182 | 2.0 | 59204 | 12.3 | 12.8 | 13.0 | 12.1 |
| 2024-05-17 | 10.85 (-0.28) | 0.43 (+0.02) | 3.74 (-0.04) | -3719 | 3.81 | 171 | 0.18 | -399 | 0.41 | 97692 | 12.65 | 13.0 | 13.25 | 12.35 |
| 2024-05-10 | 11.13 (-0.96) | 0.41 (+0.01) | 3.78 (+0.03) | -12192 | 18.32 | 77 | 0.12 | 330 | 0.5 | 66564 | 12.85 | 13.25 | 13.35 | 12.5 |
| 2024-05-03 | 12.09 (-1.41) | 0.4 (+0.01) | 3.75 (+0.03) | -12836 | 8.17 | 170 | 0.11 | 369 | 0.23 | 157125 | 13.15 | 14.1 | 14.35 | 13.15 |
| 2024-04-26 | 13.5 (+3.59) | 0.39 (+0.23) | 3.72 (+0.25) | 39003 | 26.2 | 2473 | 1.66 | 2692 | 1.81 | 148885 | 13.75 | 11.95 | 13.75 | 11.75 |
| 2024-04-19 | 9.91 (+0.19) | 0.16 (+0.16) | 3.47 (-0.05) | 139 | 0.29 | 1744 | 3.66 | -589 | 1.24 | 47663 | 11.85 | 12.0 | 12.3 | 11.35 |
| 2024-04-12 | 9.72 (0.0) | 0.0 (0.0) | 3.52 (+0.03) | -1465 | 3.57 | 0 | 0.0 | 359 | 0.87 | 41051 | 12.05 | 12.25 | 12.55 | 12.05 |
| 2024-04-03 | 9.72 (-0.29) | 0.0 (0.0) | 3.49 (0.0) | 124 | 0.5 | 0 | 0.0 | -52 | 0.21 | 24874 | 12.2 | 12.25 | 12.35 | 12.0 |
| 2024-03-29 | 10.01 (+0.3) | 0.0 (0.0) | 3.49 (-0.11) | 9951 | 14.58 | 0 | 0.0 | -1210 | 1.77 | 68269 | 12.15 | 12.55 | 12.8 | 12.1 |
| 2024-03-22 | 9.71 (+1.0) | 0.0 (0.0) | 3.6 (+0.13) | 13635 | 7.21 | 0 | 0.0 | 1508 | 0.8 | 189181 | 12.65 | 11.75 | 12.95 | 11.75 |
| 2024-03-15 | 8.71 (+0.78) | 0.0 (0.0) | 3.47 (+0.09) | 7841 | 7.79 | 0 | 0.0 | 879 | 0.87 | 100714 | 11.5 | 10.7 | 11.85 | 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 | |||
| 2024-03-08 | 7.93 (-0.5) | 0.0 (0.0) | 3.38 (-0.15) | -3189 | 10.12 | 0 | 0.0 | -1615 | 5.12 | 31517 | 10.65 | 10.9 | 11.15 | 10.65 |
| 2024-03-01 | 8.43 (+0.2) | 0.0 (0.0) | 3.53 (-0.1) | 2776 | 18.85 | 0 | 0.0 | -1058 | 7.18 | 14729 | 10.8 | 10.75 | 11.0 | 10.7 |
| 2024-02-23 | 8.23 (-0.06) | 0.0 (0.0) | 3.63 (-0.01) | 657 | 3.47 | 0 | 0.0 | -58 | 0.31 | 18924 | 10.8 | 10.8 | 11.0 | 10.8 |
| 2024-02-16 | 8.29 (+0.05) | 0.0 (0.0) | 3.64 (-0.05) | 558 | 6.82 | 0 | 0.0 | -554 | 6.78 | 8176 | 10.8 | 10.7 | 10.85 | 10.5 |
| 2024-02-05 | 8.24 (-0.02) | 0.0 (0.0) | 3.69 (-0.1) | -361 | 7.67 | 0 | 0.0 | -1108 | 23.53 | 4709 | 10.65 | 10.7 | 10.75 | 10.6 |
| 2024-02-02 | 8.26 (-0.1) | 0.0 (0.0) | 3.79 (0.0) | 2089 | 13.38 | 0 | 0.0 | -40 | 0.26 | 15618 | 10.75 | 10.85 | 11.05 | 10.7 |
| 2024-01-26 | 8.36 (+0.38) | 0.0 (0.0) | 3.79 (-0.01) | 4920 | 25.77 | 0 | 0.0 | -67 | 0.35 | 19092 | 10.85 | 10.75 | 11.1 | 10.7 |
| 2024-01-19 | 7.98 (-0.48) | 0.0 (-0.02) | 3.8 (-0.01) | -5152 | 20.36 | -185 | 0.73 | -180 | 0.71 | 25305 | 10.7 | 11.1 | 11.15 | 10.5 |
| 2024-01-12 | 8.46 (-0.26) | 0.02 (0.0) | 3.81 (-0.02) | -2819 | 9.98 | -4 | 0.01 | -128 | 0.45 | 28256 | 11.0 | 11.35 | 11.35 | 10.8 |
| 2024-01-05 | 8.72 (-0.71) | 0.02 (0.0) | 3.83 (0.0) | -14295 | 30.78 | -2 | 0.0 | -75 | 0.16 | 46445 | 11.3 | 11.6 | 11.8 | 11.25 |
| 2023-12-29 | 9.43 (+0.46) | 0.02 (0.0) | 3.83 (+0.02) | 4506 | 7.51 | -1 | 0.0 | 222 | 0.37 | 60029 | 11.5 | 11.35 | 11.95 | 11.1 |
| 2023-12-22 | 8.97 (-0.89) | 0.02 (0.0) | 3.81 (+0.04) | -8207 | 10.05 | -4 | 0.0 | 396 | 0.49 | 81626 | 11.4 | 10.9 | 11.65 | 10.75 |
| 2023-12-15 | 9.86 (-0.71) | 0.02 (0.0) | 3.77 (-0.01) | -8237 | 21.02 | 0 | 0.0 | -85 | 0.22 | 39191 | 10.9 | 11.15 | 11.2 | 10.7 |
| 2023-12-08 | 10.57 (+0.14) | 0.02 (0.0) | 3.78 (0.0) | 1553 | 4.13 | 0 | 0.0 | 70 | 0.19 | 37630 | 11.15 | 10.95 | 11.2 | 10.75 |
| 2023-12-01 | 10.43 (-0.22) | 0.02 (0.0) | 3.78 (0.0) | -2179 | 8.55 | 0 | 0.0 | -23 | 0.09 | 25474 | 10.95 | 11.0 | 11.05 | 10.7 |
| 2023-11-24 | 10.65 (-0.05) | 0.02 (0.0) | 3.78 (-0.01) | -334 | 1.31 | 1 | 0.0 | -81 | 0.32 | 25457 | 10.95 | 11.3 | 11.3 | 10.9 |
| 2023-11-17 | 10.7 (+0.14) | 0.02 (0.0) | 3.79 (-0.02) | -1789 | 2.76 | -2 | 0.0 | -212 | 0.33 | 64808 | 11.15 | 11.2 | 11.5 | 10.7 |
| 2023-11-10 | 10.56 (+0.08) | 0.02 (0.0) | 3.81 (+0.01) | 2712 | 12.02 | 0 | 0.0 | 37 | 0.16 | 22561 | 11.4 | 11.5 | 11.75 | 11.4 |
| 2023-11-03 | 10.48 (-0.1) | 0.02 (0.0) | 3.8 (-0.03) | -1705 | 7.79 | 1 | 0.0 | -254 | 1.16 | 21897 | 11.4 | 11.5 | 11.6 | 11.1 |
| 2023-10-27 | 10.58 (+0.01) | 0.02 (-0.04) | 3.83 (-0.01) | 106 | 0.39 | -483 | 1.78 | -114 | 0.42 | 27068 | 11.5 | 11.15 | 11.7 | 11.15 |
| 2023-10-20 | 10.57 (-0.66) | 0.06 (-0.08) | 3.84 (-0.02) | -9572 | 23.82 | -799 | 1.99 | -238 | 0.59 | 40180 | 11.25 | 12.05 | 12.05 | 11.05 |
| 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 | |||
| 2023-10-13 | 11.23 (+0.34) | 0.14 (+0.01) | 3.86 (+0.05) | 3035 | 9.0 | 24 | 0.07 | 566 | 1.68 | 33708 | 12.1 | 12.1 | 12.35 | 11.75 |
| 2023-10-06 | 10.89 (-0.16) | 0.13 (0.0) | 3.81 (+0.03) | -2145 | 5.35 | 0 | 0.0 | 304 | 0.76 | 40091 | 12.0 | 12.05 | 12.3 | 11.85 |
| 2023-09-28 | 11.05 (+0.41) | 0.13 (0.0) | 3.78 (0.0) | 4914 | 21.08 | 25 | 0.11 | 39 | 0.17 | 23311 | 11.95 | 11.65 | 12.0 | 11.5 |
| 2023-09-22 | 10.64 (+0.06) | 0.13 (0.0) | 3.78 (-0.05) | -1358 | 3.23 | 55 | 0.13 | -667 | 1.59 | 42043 | 11.7 | 11.85 | 11.9 | 11.3 |
| 2023-09-15 | 10.58 (-1.51) | 0.13 (+0.01) | 3.83 (0.0) | -7398 | 13.96 | 74 | 0.14 | 57 | 0.11 | 52993 | 11.85 | 11.95 | 12.3 | 11.55 |
| 2023-09-08 | 12.09 (-0.65) | 0.12 (0.0) | 3.83 (-0.04) | -8852 | 14.5 | 0 | 0.0 | -406 | 0.66 | 61056 | 11.95 | 12.4 | 12.45 | 11.95 |
| 2023-09-01 | 12.74 (-1.14) | 0.12 (0.0) | 3.87 (-0.22) | -17175 | 24.83 | 0 | 0.0 | -2405 | 3.48 | 69182 | 12.4 | 13.2 | 13.25 | 12.4 |
| 2023-08-25 | 13.88 (+1.24) | 0.12 (0.0) | 4.09 (-0.19) | 16211 | 18.92 | 9 | 0.01 | -2050 | 2.39 | 85662 | 13.1 | 13.3 | 13.4 | 12.7 |
| 2023-08-18 | 12.64 (+0.11) | 0.12 (0.0) | 4.28 (-0.64) | -5774 | 2.77 | 37 | 0.02 | -7032 | 3.37 | 208357 | 13.1 | 13.75 | 13.75 | 12.4 |
| 2023-08-11 | 12.53 (-0.78) | 0.12 (0.0) | 4.92 (-0.01) | -4911 | 5.82 | -26 | 0.03 | -65 | 0.08 | 84347 | 12.7 | 12.75 | 13.2 | 12.2 |
| 2023-08-04 | 13.31 (+0.29) | 0.12 (-0.01) | 4.93 (-0.06) | 861 | 1.04 | -106 | 0.13 | -654 | 0.79 | 82947 | 12.7 | 13.45 | 13.75 | 12.4 |
| 2023-07-28 | 13.02 (-0.49) | 0.13 (0.0) | 4.99 (-0.08) | -3954 | 3.49 | 32 | 0.03 | -848 | 0.75 | 113410 | 13.4 | 14.4 | 14.4 | 13.3 |
| 2023-07-21 | 13.51 (+0.91) | 0.13 (+0.13) | 5.07 (-0.2) | 16229 | 11.56 | 1354 | 0.96 | -2212 | 1.58 | 140355 | 14.25 | 14.5 | 14.7 | 13.7 |
| 2023-07-14 | 12.6 (+2.43) | 0.0 (0.0) | 5.27 (-0.34) | 23665 | 9.24 | 0 | 0.0 | -3746 | 1.46 | 256068 | 14.35 | 14.4 | 15.1 | 13.65 |
| 2023-07-07 | 10.17 (+0.67) | 0.0 (-0.04) | 5.61 (-0.11) | 8080 | 3.78 | -406 | 0.19 | -1189 | 0.56 | 213815 | 14.3 | 14.25 | 15.3 | 14.1 |
| 2023-06-30 | 9.5 (-0.98) | 0.04 (0.0) | 5.72 (+0.4) | -14440 | 4.5 | -10 | 0.0 | 4363 | 1.36 | 321175 | 14.1 | 14.7 | 15.55 | 13.3 |
| 2023-06-21 | 10.48 (-1.1) | 0.04 (-0.01) | 5.32 (+0.06) | -9646 | 4.6 | -67 | 0.03 | 658 | 0.31 | 209647 | 14.6 | 13.55 | 15.0 | 13.4 |
| 2023-06-16 | 11.58 (+0.76) | 0.05 (0.0) | 5.26 (+0.07) | 3470 | 1.62 | -22 | 0.01 | 799 | 0.37 | 213942 | 13.4 | 13.3 | 13.95 | 12.9 |
| 2023-06-09 | 10.82 (+0.54) | 0.05 (0.0) | 5.19 (+0.42) | -2291 | 0.7 | 2 | 0.0 | 4536 | 1.38 | 327882 | 13.0 | 12.55 | 13.9 | 12.55 |
| 2023-06-02 | 10.28 (-0.58) | 0.05 (+0.04) | 4.77 (+0.11) | -7989 | 2.57 | 394 | 0.13 | 1239 | 0.4 | 310329 | 12.25 | 10.95 | 12.5 | 10.6 |
| 2023-05-26 | 10.86 (-0.16) | 0.01 (0.0) | 4.66 (+0.01) | -2496 | 1.07 | 0 | 0.0 | 95 | 0.04 | 232421 | 10.85 | 9.65 | 11.55 | 9.23 |
| 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 | |||
| 2023-05-19 | 11.02 (+0.93) | 0.01 (0.0) | 4.65 (+0.09) | 8881 | 6.3 | 0 | 0.0 | 1010 | 0.72 | 140985 | 9.4 | 8.5 | 9.7 | 8.41 |
| 2023-05-12 | 10.09 (-0.37) | 0.01 (0.0) | 4.56 (+0.01) | -4304 | 46.67 | 0 | 0.0 | 51 | 0.55 | 9223 | 7.74 | 8.02 | 8.03 | 7.7 |
| 2023-05-05 | 10.46 (-0.1) | 0.01 (0.0) | 4.55 (0.0) | -1145 | 23.4 | 0 | 0.0 | 16 | 0.33 | 4894 | 7.96 | 8.05 | 8.1 | 7.95 |
| 2023-04-28 | 10.56 (-0.02) | 0.01 (0.0) | 4.55 (+0.01) | 402 | 4.9 | 0 | 0.0 | 155 | 1.89 | 8200 | 8.05 | 8.01 | 8.25 | 7.93 |
| 2023-04-21 | 10.58 (+0.11) | 0.01 (0.0) | 4.54 (+0.01) | 1868 | 9.35 | -4 | 0.02 | 58 | 0.29 | 19985 | 8.04 | 8.34 | 8.39 | 8.02 |
| 2023-04-14 | 10.47 (+0.67) | 0.01 (0.0) | 4.53 (+0.02) | 7387 | 27.89 | 5 | 0.02 | 223 | 0.84 | 26484 | 8.33 | 7.99 | 8.45 | 7.98 |
| 2023-04-07 | 9.8 (+0.07) | 0.01 (0.0) | 4.51 (0.0) | 756 | 18.74 | 0 | 0.0 | -16 | 0.4 | 4034 | 7.97 | 7.91 | 7.99 | 7.86 |
| 2023-03-31 | 9.73 (-0.19) | 0.01 (0.0) | 4.51 (0.0) | -1676 | 13.29 | 0 | 0.0 | 29 | 0.23 | 12615 | 7.91 | 7.94 | 8.05 | 7.82 |
| 2023-03-24 | 9.92 (+0.4) | 0.01 (0.0) | 4.51 (0.0) | 4445 | 25.7 | 0 | 0.0 | -22 | 0.13 | 17296 | 7.9 | 7.82 | 7.93 | 7.76 |
| 2023-03-17 | 9.52 (-0.2) | 0.01 (0.0) | 4.51 (-0.01) | -2088 | 12.1 | 0 | 0.0 | -92 | 0.53 | 17254 | 7.76 | 8.02 | 8.04 | 7.66 |
| 2023-03-10 | 9.72 (+0.22) | 0.01 (0.0) | 4.52 (+0.02) | 3135 | 14.98 | 0 | 0.0 | 197 | 0.94 | 20932 | 8.1 | 8.14 | 8.28 | 8.04 |
| 2023-03-03 | 9.5 (-0.15) | 0.01 (0.0) | 4.5 (-0.02) | 1001 | 11.0 | 4 | 0.04 | -161 | 1.77 | 9100 | 8.09 | 8.03 | 8.12 | 7.96 |
| 2023-02-24 | 9.65 (+0.37) | 0.01 (0.0) | 4.52 (-0.01) | 5008 | 17.39 | 0 | 0.0 | -126 | 0.44 | 28798 | 8.03 | 7.91 | 8.17 | 7.87 |
| 2023-02-17 | 9.28 (+0.2) | 0.01 (0.0) | 4.53 (0.0) | 1475 | 11.31 | 0 | 0.0 | -47 | 0.36 | 13039 | 7.87 | 7.75 | 7.92 | 7.66 |
| 2023-02-10 | 9.08 (-0.2) | 0.01 (0.0) | 4.53 (-0.01) | -2185 | 18.6 | 0 | 0.0 | -36 | 0.31 | 11749 | 7.73 | 7.86 | 7.91 | 7.73 |
| 2023-02-03 | 9.28 (+0.41) | 0.01 (0.0) | 4.54 (+0.01) | 4419 | 12.42 | -6 | 0.02 | 86 | 0.24 | 35584 | 7.92 | 7.98 | 8.1 | 7.55 |
| 2023-01-17 | 8.87 (-0.02) | 0.01 (0.0) | 4.53 (0.0) | -502 | 19.9 | 0 | 0.0 | 28 | 1.11 | 2522 | 7.36 | 7.43 | 7.43 | 7.36 |
| 2023-01-13 | 8.89 (-0.05) | 0.01 (0.0) | 4.53 (+0.01) | -1357 | 10.18 | 0 | 0.0 | 9 | 0.07 | 13326 | 7.39 | 7.54 | 7.64 | 7.38 |
| 2023-01-06 | 8.94 (+0.13) | 0.01 (0.0) | 4.52 (-0.01) | 873 | 13.29 | 0 | 0.0 | -76 | 1.16 | 6570 | 7.43 | 7.25 | 7.55 | 7.24 |
| 2022-12-30 | 8.81 (-0.04) | 0.01 (0.0) | 4.53 (-0.02) | -1025 | 15.21 | 0 | 0.0 | -173 | 2.57 | 6739 | 7.25 | 7.44 | 7.48 | 7.22 |
| 2022-12-23 | 8.85 (+0.03) | 0.01 (0.0) | 4.55 (-0.05) | 820 | 8.05 | 0 | 0.0 | -563 | 5.53 | 10185 | 7.4 | 7.6 | 7.61 | 7.38 |
| 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 | |||
| 2022-12-16 | 8.82 (-0.08) | 0.01 (0.0) | 4.6 (-0.01) | -967 | 7.8 | 11 | 0.09 | -154 | 1.24 | 12403 | 7.6 | 7.78 | 7.86 | 7.6 |
| 2022-12-09 | 8.9 (-0.03) | 0.01 (0.0) | 4.61 (0.0) | -2257 | 7.15 | 2 | 0.01 | -1 | 0.0 | 31576 | 7.78 | 7.93 | 8.07 | 7.69 |
| 2022-12-02 | 8.93 (-0.02) | 0.01 (0.0) | 4.61 (+0.03) | -1547 | 2.89 | 0 | 0.0 | 314 | 0.59 | 53622 | 7.93 | 7.03 | 8.06 | 6.99 |
| 2022-11-25 | 8.95 (-0.13) | 0.01 (0.0) | 4.58 (-0.01) | -1288 | 13.58 | -4 | 0.04 | -23 | 0.24 | 9482 | 7.07 | 7.08 | 7.12 | 6.99 |
| 2022-11-18 | 9.08 (+0.32) | 0.01 (0.0) | 4.59 (0.0) | 930 | 4.1 | 0 | 0.0 | 22 | 0.1 | 22663 | 7.06 | 6.92 | 7.17 | 6.92 |
| 2022-11-11 | 8.76 (-0.01) | 0.01 (0.0) | 4.59 (0.0) | 190 | 1.49 | 0 | 0.0 | -10 | 0.08 | 12716 | 6.92 | 6.75 | 7.08 | 6.75 |
| 2022-11-04 | 8.77 (+0.08) | 0.01 (0.0) | 4.59 (0.0) | -100 | 0.91 | 4 | 0.04 | -8 | 0.07 | 10986 | 6.68 | 6.56 | 6.83 | 6.48 |
| 2022-10-28 | 8.69 (+0.06) | 0.01 (0.0) | 4.59 (+0.02) | -806 | 5.06 | -2 | 0.01 | 148 | 0.93 | 15920 | 6.46 | 6.34 | 6.6 | 6.25 |
| 2022-10-21 | 8.63 (0.0) | 0.01 (0.0) | 4.57 (+0.27) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-10-14 | 8.63 (-0.57) | 0.01 (0.0) | 4.3 (-0.01) | -6596 | 39.63 | 0 | 0.0 | -74 | 0.44 | 16646 | 6.53 | 7.17 | 7.17 | 6.5 |
| 2022-10-07 | 9.2 (-0.11) | 0.01 (0.0) | 4.31 (+0.01) | -1050 | 9.36 | 1 | 0.01 | 36 | 0.32 | 11215 | 7.18 | 7.11 | 7.3 | 7.11 |
| 2022-09-30 | 9.31 (-0.08) | 0.01 (0.0) | 4.3 (0.0) | -413 | 1.81 | 0 | 0.0 | 65 | 0.28 | 22866 | 7.21 | 7.45 | 7.45 | 6.92 |
| 2022-09-23 | 9.39 (-0.3) | 0.01 (0.0) | 4.3 (-0.01) | -3916 | 32.12 | 0 | 0.0 | -163 | 1.34 | 12191 | 7.48 | 7.99 | 8.01 | 7.48 |
| 2022-09-16 | 9.69 (+0.18) | 0.01 (0.0) | 4.31 (+0.01) | 2116 | 15.84 | -5 | 0.04 | 77 | 0.58 | 13355 | 7.97 | 7.8 | 8.06 | 7.79 |
| 2022-09-08 | 9.51 (-0.32) | 0.01 (0.0) | 4.3 (-0.01) | -3145 | 24.59 | 0 | 0.0 | -110 | 0.86 | 12788 | 7.72 | 8.05 | 8.05 | 7.53 |
| 2022-09-02 | 9.83 (-0.02) | 0.01 (0.0) | 4.31 (-0.02) | -233 | 1.63 | 0 | 0.0 | -232 | 1.62 | 14297 | 7.98 | 7.88 | 8.18 | 7.84 |
| 2022-08-26 | 9.85 (-0.01) | 0.01 (0.0) | 4.33 (0.0) | 316 | 2.72 | 0 | 0.0 | 32 | 0.28 | 11636 | 8.1 | 8.1 | 8.16 | 7.97 |
| 2022-08-19 | 9.86 (-0.17) | 0.01 (0.0) | 4.33 (+0.01) | -904 | 2.55 | 0 | 0.0 | 133 | 0.37 | 35518 | 8.14 | 7.81 | 8.2 | 7.81 |
| 2022-08-12 | 10.03 (+0.38) | 0.01 (0.0) | 4.32 (0.0) | 4160 | 21.49 | 0 | 0.0 | -29 | 0.15 | 19359 | 7.79 | 7.4 | 7.85 | 7.33 |
| 2022-08-05 | 9.65 (-0.28) | 0.01 (0.0) | 4.32 (-0.03) | -3291 | 24.86 | 0 | 0.0 | -345 | 2.61 | 13240 | 7.4 | 7.5 | 7.52 | 7.12 |
| 2022-07-29 | 9.93 (-0.18) | 0.01 (0.0) | 4.35 (0.0) | -1509 | 15.67 | 0 | 0.0 | -21 | 0.22 | 9631 | 7.47 | 7.53 | 7.64 | 7.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 10.11 (+0.05) | 0.01 (0.0) | 4.35 (-0.01) | 768 | 6.03 | -3 | 0.02 | -93 | 0.73 | 12737 | 7.55 | 7.46 | 7.7 | 7.4 |
| 2022-07-15 | 10.06 (-0.01) | 0.01 (0.0) | 4.36 (+0.01) | 58 | 0.46 | 0 | 0.0 | 59 | 0.47 | 12550 | 7.4 | 7.6 | 7.6 | 7.17 |
| 2022-07-08 | 10.07 (+0.29) | 0.01 (0.0) | 4.35 (+0.03) | 3208 | 14.82 | 0 | 0.0 | 428 | 1.98 | 21644 | 7.56 | 7.25 | 7.62 | 7.17 |
| 2022-07-01 | 9.78 (-0.31) | 0.01 (0.0) | 4.32 (+0.01) | -3929 | 14.4 | 0 | 0.0 | 92 | 0.34 | 27289 | 7.3 | 8.15 | 8.33 | 7.29 |
| 2022-06-24 | 10.09 (+0.06) | 0.01 (0.0) | 4.31 (+0.06) | 1527 | 6.93 | 2 | 0.01 | 692 | 3.14 | 22033 | 8.08 | 8.35 | 8.36 | 7.92 |
| 2022-06-17 | 10.03 (-0.46) | 0.01 (0.0) | 4.25 (-0.02) | -6178 | 22.53 | 25 | 0.09 | -239 | 0.87 | 27421 | 8.29 | 8.86 | 8.86 | 8.15 |
| 2022-06-10 | 10.49 (-0.15) | 0.01 (0.0) | 4.27 (+0.01) | -1957 | 15.61 | 0 | 0.0 | 112 | 0.89 | 12534 | 8.95 | 9.06 | 9.13 | 8.93 |
| 2022-06-02 | 10.64 (+0.16) | 0.01 (0.0) | 4.26 (-0.01) | 1436 | 13.22 | 0 | 0.0 | -57 | 0.52 | 10865 | 9.02 | 9.0 | 9.13 | 8.99 |
| 2022-05-27 | 10.48 (+0.05) | 0.01 (0.0) | 4.27 (+0.02) | 517 | 3.69 | 0 | 0.0 | 178 | 1.27 | 14028 | 8.93 | 9.07 | 9.1 | 8.86 |
| 2022-05-20 | 10.43 (+0.44) | 0.01 (0.0) | 4.25 (0.0) | 4274 | 27.15 | 0 | 0.0 | 52 | 0.33 | 15743 | 9.0 | 8.85 | 9.13 | 8.82 |
| 2022-05-13 | 9.99 (-0.05) | 0.01 (0.0) | 4.25 (-0.01) | -308 | 1.6 | -59 | 0.31 | -149 | 0.77 | 19277 | 8.74 | 9.0 | 9.1 | 8.61 |
| 2022-05-06 | 10.04 (+0.09) | 0.01 (0.0) | 4.26 (-0.01) | 2563 | 22.4 | 0 | 0.0 | -120 | 1.05 | 11443 | 9.1 | 8.98 | 9.3 | 8.94 |
| 2022-04-29 | 9.95 (+0.1) | 0.01 (0.0) | 4.27 (-0.01) | 1401 | 4.17 | -3 | 0.01 | -116 | 0.35 | 33607 | 9.0 | 9.05 | 9.14 | 8.68 |
| 2022-04-22 | 9.85 (-0.03) | 0.01 (-0.17) | 4.28 (-0.08) | -410 | 1.47 | -1962 | 7.02 | -893 | 3.19 | 27963 | 9.16 | 9.34 | 9.53 | 9.16 |
| 2022-04-15 | 9.88 (-0.53) | 0.18 (-0.01) | 4.36 (-0.01) | -6744 | 16.15 | -53 | 0.13 | -186 | 0.45 | 41764 | 9.38 | 10.1 | 10.15 | 9.37 |
| 2022-04-08 | 10.41 (-0.49) | 0.19 (0.0) | 4.37 (-0.02) | -5088 | 16.07 | -27 | 0.09 | -160 | 0.51 | 31654 | 10.05 | 10.3 | 10.35 | 9.95 |
| 2022-04-01 | 10.9 (-0.07) | 0.19 (0.0) | 4.39 (0.0) | -936 | 2.28 | 0 | 0.0 | 1 | 0.0 | 40974 | 10.35 | 10.65 | 10.7 | 10.15 |
| 2022-03-25 | 10.97 (-0.19) | 0.19 (0.0) | 4.39 (+0.03) | 1465 | 3.55 | 10 | 0.02 | 276 | 0.67 | 41212 | 10.65 | 11.0 | 11.05 | 10.6 |
| 2022-03-18 | 11.16 (+0.36) | 0.19 (0.0) | 4.36 (+0.02) | 6428 | 7.34 | 18 | 0.02 | 285 | 0.33 | 87578 | 10.95 | 11.05 | 11.3 | 10.75 |
| 2022-03-11 | 10.8 (+0.99) | 0.19 (+0.01) | 4.34 (-0.08) | 13710 | 14.21 | 20 | 0.02 | -887 | 0.92 | 96459 | 10.9 | 10.95 | 11.1 | 10.0 |
| 2022-03-04 | 9.81 (+0.4) | 0.18 (0.0) | 4.42 (+0.03) | 8847 | 10.17 | 43 | 0.05 | 289 | 0.33 | 86974 | 11.1 | 10.9 | 11.4 | 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 | |||
| 2022-02-25 | 9.41 (+0.26) | 0.18 (+0.01) | 4.39 (-0.03) | 7919 | 10.72 | 103 | 0.14 | -355 | 0.48 | 73903 | 10.8 | 11.0 | 11.2 | 10.6 |
| 2022-02-18 | 9.15 (+0.03) | 0.17 (0.0) | 4.42 (-0.02) | 1567 | 1.25 | 1 | 0.0 | -225 | 0.18 | 125678 | 11.1 | 10.8 | 11.45 | 10.5 |
| 2022-02-11 | 9.12 (-0.49) | 0.17 (0.0) | 4.44 (+0.04) | -7678 | 4.27 | 4 | 0.0 | 468 | 0.26 | 179926 | 11.0 | 10.75 | 11.7 | 10.6 |
| 2022-01-26 | 9.61 (-0.53) | 0.17 (+0.01) | 4.4 (-0.22) | -7692 | 5.34 | 94 | 0.07 | -2501 | 1.74 | 143953 | 10.4 | 11.5 | 11.7 | 10.4 |
| 2022-01-21 | 10.14 (-1.37) | 0.16 (+0.15) | 4.62 (-0.24) | -20620 | 5.99 | 1746 | 0.51 | -2829 | 0.82 | 344244 | 11.8 | 12.0 | 13.3 | 11.8 |
| 2022-01-14 | 11.51 (+1.0) | 0.01 (0.0) | 4.86 (+0.29) | 13415 | 11.71 | -8 | 0.01 | 3325 | 2.9 | 114565 | 11.8 | 12.85 | 13.4 | 11.35 |
| 2022-01-07 | 10.51 (-0.51) | 0.01 (0.0) | 4.57 (+0.42) | -12744 | 1.12 | -8 | 0.0 | 4884 | 0.43 | 1136038 | 13.05 | 11.9 | 13.8 | 11.45 |
| 2021-12-30 | 11.02 (+1.16) | 0.01 (0.0) | 4.15 (+0.02) | 13052 | 7.17 | 0 | 0.0 | 244 | 0.13 | 182025 | 11.45 | 9.21 | 11.45 | 9.19 |
| 2021-12-24 | 9.86 (-0.06) | 0.01 (0.0) | 4.13 (0.0) | -200 | 0.66 | 21 | 0.07 | -39 | 0.13 | 30105 | 9.17 | 9.01 | 9.3 | 8.91 |
| 2021-12-17 | 9.92 (-0.3) | 0.01 (0.0) | 4.13 (-0.01) | -1103 | 4.75 | 17 | 0.07 | -77 | 0.33 | 23214 | 9.01 | 9.19 | 9.21 | 8.97 |
| 2021-12-10 | 10.22 (-0.03) | 0.01 (0.0) | 4.14 (+0.01) | 2933 | 6.1 | 22 | 0.05 | 67 | 0.14 | 48084 | 9.14 | 8.98 | 9.48 | 8.87 |
| 2021-12-03 | 10.25 (+0.2) | 0.01 (0.0) | 4.13 (+0.01) | 2579 | 3.91 | 6 | 0.01 | 148 | 0.22 | 66033 | 9.0 | 8.65 | 9.16 | 8.56 |
| 2021-11-26 | 10.05 (-0.39) | 0.01 (0.0) | 4.12 (0.0) | -6006 | 20.18 | -21 | 0.07 | 60 | 0.2 | 29759 | 8.73 | 9.08 | 9.12 | 8.68 |
| 2021-11-19 | 10.44 (-0.27) | 0.01 (0.0) | 4.12 (0.0) | -4685 | 13.88 | 0 | 0.0 | 2 | 0.01 | 33761 | 9.07 | 9.11 | 9.16 | 8.91 |
| 2021-11-12 | 10.71 (+1.0) | 0.01 (0.0) | 4.12 (0.0) | 3396 | 10.06 | 29 | 0.09 | -8 | 0.02 | 33741 | 9.88 | 9.11 | 9.94 | 9.0 |
| 2021-11-05 | 9.71 (+0.29) | 0.01 (0.0) | 4.12 (0.0) | 5018 | 11.15 | 10 | 0.02 | -83 | 0.18 | 44995 | 10.35 | 8.86 | 10.55 | 8.82 |
| 2021-10-29 | 9.42 (+0.18) | 0.01 (0.0) | 4.12 (-0.01) | 2823 | 12.01 | 18 | 0.08 | -110 | 0.47 | 23501 | 8.6 | 8.7 | 8.96 | 8.5 |
| 2021-10-22 | 9.24 (+0.32) | 0.01 (0.0) | 4.13 (0.0) | 4964 | 30.14 | 0 | 0.0 | 63 | 0.38 | 16469 | 8.72 | 8.51 | 8.77 | 8.5 |
| 2021-10-15 | 8.92 (-0.08) | 0.01 (0.0) | 4.13 (-0.01) | -278 | 2.49 | -8 | 0.07 | -100 | 0.9 | 11159 | 8.51 | 8.64 | 8.79 | 8.44 |
| 2021-10-08 | 9.0 (+0.01) | 0.01 (0.0) | 4.14 (-0.01) | -236 | 0.83 | 0 | 0.0 | -156 | 0.55 | 28409 | 8.64 | 8.8 | 8.8 | 8.02 |
| 2021-10-01 | 8.99 (+0.41) | 0.01 (0.0) | 4.15 (-0.03) | 3753 | 16.61 | 1 | 0.0 | -421 | 1.86 | 22591 | 8.76 | 8.89 | 9.05 | 8.75 |
| 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 | |||
| 2021-09-24 | 8.58 (+0.28) | 0.01 (0.0) | 4.18 (-0.02) | 1836 | 15.34 | 10 | 0.08 | -153 | 1.28 | 11970 | 8.87 | 8.63 | 8.94 | 8.62 |
| 2021-09-17 | 8.3 (-0.14) | 0.01 (+0.01) | 4.2 (-0.02) | -1897 | 11.39 | 2 | 0.01 | -273 | 1.64 | 16649 | 8.89 | 8.96 | 8.98 | 8.79 |
| 2021-09-10 | 8.44 (-1.13) | 0.0 (0.0) | 4.22 (-0.02) | -13586 | 37.8 | 6 | 0.02 | -185 | 0.51 | 35943 | 8.88 | 9.4 | 9.41 | 8.78 |
| 2021-09-03 | 9.57 (+0.75) | 0.0 (0.0) | 4.24 (+0.01) | 7608 | 14.97 | 0 | 0.0 | 84 | 0.17 | 50828 | 10.05 | 9.85 | 10.2 | 9.83 |
| 2021-08-27 | 8.82 (+0.51) | 0.0 (0.0) | 4.23 (+0.01) | 6915 | 18.99 | 0 | 0.0 | 108 | 0.3 | 36405 | 9.8 | 9.35 | 9.94 | 9.35 |
| 2021-08-20 | 8.31 (-0.73) | 0.0 (0.0) | 4.22 (-0.02) | -4529 | 14.56 | 0 | 0.0 | -220 | 0.71 | 31114 | 9.29 | 9.7 | 9.71 | 9.23 |
| 2021-08-13 | 9.04 (-0.41) | 0.0 (0.0) | 4.24 (-0.03) | -7860 | 19.21 | 0 | 0.0 | -283 | 0.69 | 40916 | 9.71 | 10.35 | 10.35 | 9.68 |
| 2021-08-06 | 9.45 (-0.33) | 0.0 (0.0) | 4.27 (+0.03) | -6844 | 7.08 | 0 | 0.0 | 335 | 0.35 | 96603 | 10.35 | 9.78 | 10.6 | 9.7 |
| 2021-07-30 | 9.78 (-0.15) | 0.0 (0.0) | 4.24 (+0.01) | -1812 | 7.63 | 0 | 0.0 | 94 | 0.4 | 23760 | 9.77 | 9.96 | 10.1 | 9.64 |
| 2021-07-23 | 9.93 (-0.85) | 0.0 (0.0) | 4.23 (+0.04) | -9684 | 20.89 | 0 | 0.0 | 479 | 1.03 | 46355 | 9.91 | 10.2 | 10.25 | 9.71 |
| 2021-07-16 | 10.78 (+0.16) | 0.0 (-0.06) | 4.19 (+0.01) | 1898 | 5.49 | -648 | 1.88 | 71 | 0.21 | 34549 | 10.1 | 10.2 | 10.25 | 9.97 |
| 2021-07-09 | 10.62 (+0.34) | 0.06 (+0.01) | 4.18 (0.0) | 5142 | 14.23 | 167 | 0.46 | 64 | 0.18 | 36129 | 10.15 | 10.15 | 10.35 | 10.05 |
| 2021-07-02 | 10.28 (-0.98) | 0.05 (+0.01) | 4.18 (+0.02) | -12799 | 18.67 | 18 | 0.03 | 188 | 0.27 | 68555 | 10.05 | 10.05 | 10.45 | 9.93 |
| 2021-06-25 | 11.26 (-0.36) | 0.04 (-0.01) | 4.16 (+0.02) | -5704 | 17.13 | -48 | 0.14 | 226 | 0.68 | 33308 | 10.0 | 9.95 | 10.15 | 9.74 |
| 2021-06-18 | 11.62 (-0.42) | 0.05 (0.0) | 4.14 (-0.01) | -4577 | 15.18 | -5 | 0.02 | -100 | 0.33 | 30146 | 9.95 | 10.15 | 10.2 | 9.95 |
| 2021-06-11 | 12.04 (-1.44) | 0.05 (0.0) | 4.15 (-0.02) | -14429 | 18.92 | 33 | 0.04 | -256 | 0.34 | 76253 | 10.05 | 10.45 | 10.55 | 9.99 |
| 2021-06-04 | 13.48 (+0.08) | 0.05 (0.0) | 4.17 (+0.02) | 807 | 1.89 | 16 | 0.04 | 239 | 0.56 | 42589 | 10.3 | 10.3 | 10.65 | 10.2 |
| 2021-05-28 | 13.4 (+0.35) | 0.05 (+0.01) | 4.15 (0.0) | 4825 | 12.38 | 54 | 0.14 | -1 | 0.0 | 38987 | 10.2 | 9.82 | 10.35 | 9.76 |
| 2021-05-21 | 13.05 (+0.11) | 0.04 (0.0) | 4.15 (-0.04) | 3545 | 5.66 | 18 | 0.03 | -457 | 0.73 | 62618 | 9.91 | 9.0 | 10.15 | 8.97 |
| 2021-05-14 | 12.94 (-0.37) | 0.04 (+0.01) | 4.19 (-0.03) | -3063 | 2.84 | 52 | 0.05 | -318 | 0.29 | 107924 | 9.94 | 11.7 | 12.1 | 9.5 |
| 2021-05-07 | 13.31 (+0.48) | 0.03 (0.0) | 4.22 (+0.01) | 9992 | 9.93 | 39 | 0.04 | 63 | 0.06 | 100595 | 11.5 | 12.2 | 12.2 | 10.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 12.83 (+1.21) | 0.03 (0.0) | 4.21 (+0.03) | 17392 | 16.19 | -34 | 0.03 | 411 | 0.38 | 107421 | 12.2 | 11.95 | 12.45 | 11.7 |
| 2021-04-23 | 11.62 (-0.22) | 0.03 (+0.02) | 4.18 (+0.02) | -1456 | 0.65 | 314 | 0.14 | 276 | 0.12 | 225227 | 11.8 | 11.35 | 12.5 | 11.25 |
| 2021-04-16 | 11.84 (+1.27) | 0.01 (0.0) | 4.16 (+0.09) | 17228 | 11.24 | -2 | 0.0 | 930 | 0.61 | 153213 | 11.2 | 11.1 | 11.55 | 10.55 |
| 2021-04-09 | 10.57 (+0.47) | 0.01 (0.0) | 4.07 (0.0) | 6731 | 4.68 | -1 | 0.0 | 48 | 0.03 | 143768 | 11.0 | 10.4 | 11.3 | 10.3 |
| 2021-04-01 | 10.1 (-0.54) | 0.01 (0.0) | 4.07 (+0.02) | -9335 | 3.2 | 0 | 0.0 | 238 | 0.08 | 291895 | 10.15 | 9.5 | 10.45 | 9.1 |
| 2021-03-26 | 10.64 (+0.39) | 0.01 (0.0) | 4.05 (+0.01) | 2994 | 3.35 | 0 | 0.0 | 34 | 0.04 | 89314 | 9.04 | 8.17 | 9.04 | 8.16 |
| 2021-03-19 | 10.25 (-0.15) | 0.01 (0.0) | 4.04 (-0.04) | -2304 | 8.39 | 1 | 0.0 | -406 | 1.48 | 27468 | 8.17 | 8.2 | 8.23 | 8.07 |
| 2021-03-12 | 10.4 (+0.04) | 0.01 (0.0) | 4.08 (0.0) | 1236 | 4.65 | 0 | 0.0 | -15 | 0.06 | 26568 | 8.19 | 8.21 | 8.21 | 7.99 |
| 2021-03-05 | 10.36 (-0.29) | 0.01 (0.0) | 4.08 (+0.01) | -2907 | 11.83 | 0 | 0.0 | 150 | 0.61 | 24568 | 8.11 | 8.32 | 8.32 | 8.02 |
| 2021-02-26 | 10.65 (-0.8) | 0.01 (0.0) | 4.07 (0.0) | -11398 | 21.97 | 1 | 0.0 | 25 | 0.05 | 51888 | 8.25 | 8.32 | 8.62 | 8.15 |
| 2021-02-19 | 11.45 (-0.73) | 0.01 (0.0) | 4.07 (0.0) | -11878 | 14.22 | 0 | 0.0 | -59 | 0.07 | 83548 | 8.28 | 8.3 | 8.46 | 8.09 |
| 2021-02-05 | 12.18 (-0.36) | 0.01 (0.0) | 4.07 (-0.03) | -3785 | 12.53 | -1 | 0.0 | -337 | 1.12 | 30211 | 8.1 | 8.24 | 8.38 | 8.04 |
| 2021-01-29 | 12.54 (-0.22) | 0.01 (0.0) | 4.1 (0.0) | 866 | 2.44 | 0 | 0.0 | 87 | 0.25 | 35469 | 8.23 | 8.64 | 8.75 | 8.21 |
| 2021-01-22 | 12.76 (-0.11) | 0.01 (0.0) | 4.1 (-0.03) | -982 | 1.91 | 0 | 0.0 | -388 | 0.76 | 51330 | 8.66 | 9.04 | 9.21 | 8.56 |
| 2021-01-15 | 12.87 (+0.38) | 0.01 (0.0) | 4.13 (0.0) | 4333 | 9.23 | 0 | 0.0 | -45 | 0.1 | 46931 | 9.09 | 9.09 | 9.34 | 9.03 |
| 2021-01-08 | 12.49 (+0.21) | 0.01 (0.0) | 4.13 (+0.01) | 2904 | 4.89 | 0 | 0.0 | 143 | 0.24 | 59387 | 9.07 | 9.5 | 9.56 | 9.0 |
| 2020-12-31 | 12.28 (+0.22) | 0.01 (0.0) | 4.12 (+0.02) | 3733 | 4.42 | 0 | 0.0 | 227 | 0.27 | 84437 | 9.49 | 9.48 | 9.97 | 9.38 |
| 2020-12-25 | 12.06 (+0.97) | 0.01 (0.0) | 4.1 (+0.01) | 8236 | 8.87 | 0 | 0.0 | 86 | 0.09 | 92894 | 9.34 | 9.08 | 9.57 | 8.99 |
| 2020-12-18 | 11.09 (+0.18) | 0.01 (0.0) | 4.09 (-0.09) | 2060 | 3.34 | 2 | 0.0 | -1027 | 1.66 | 61713 | 9.01 | 8.97 | 9.28 | 8.93 |
| 2020-12-11 | 10.91 (-1.36) | 0.01 (0.0) | 4.18 (-0.06) | -18307 | 7.84 | 0 | 0.0 | -723 | 0.31 | 233479 | 8.94 | 8.93 | 10.2 | 8.81 |
| 2020-12-04 | 12.27 (+1.44) | 0.01 (0.0) | 4.24 (-0.01) | 17868 | 15.58 | 0 | 0.0 | -114 | 0.1 | 114712 | 8.8 | 8.37 | 8.93 | 8.37 |
| 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 | |||
| 2020-11-27 | 10.83 (+0.08) | 0.01 (0.0) | 4.25 (-0.09) | 2744 | 3.65 | 0 | 0.0 | -1047 | 1.39 | 75087 | 8.33 | 8.62 | 8.69 | 8.2 |
| 2020-11-20 | 10.75 (-0.4) | 0.01 (0.0) | 4.34 (+0.19) | -5503 | 2.89 | 0 | 0.0 | 2235 | 1.17 | 190408 | 8.55 | 8.09 | 8.87 | 7.93 |
| 2020-11-13 | 11.15 (+0.1) | 0.01 (0.0) | 4.15 (+0.03) | 1188 | 4.58 | 0 | 0.0 | 303 | 1.17 | 25960 | 8.08 | 8.17 | 8.23 | 8.04 |
| 2020-11-06 | 11.05 (+0.51) | 0.01 (0.0) | 4.12 (-0.02) | 6253 | 15.94 | 1 | 0.0 | -193 | 0.49 | 39235 | 8.09 | 7.95 | 8.27 | 7.82 |
| 2020-10-30 | 10.54 (+0.21) | 0.01 (0.0) | 4.14 (+0.01) | 2769 | 8.88 | 0 | 0.0 | 84 | 0.27 | 31165 | 7.94 | 8.14 | 8.26 | 7.89 |
| 2020-10-23 | 10.33 (-0.07) | 0.01 (0.0) | 4.13 (0.0) | -542 | 1.66 | -3 | 0.01 | 27 | 0.08 | 32749 | 8.08 | 8.2 | 8.3 | 7.97 |
| 2020-10-16 | 10.4 (-0.29) | 0.01 (0.0) | 4.13 (+0.01) | -2397 | 2.27 | -2 | 0.0 | 104 | 0.1 | 105410 | 8.19 | 8.11 | 8.54 | 7.94 |
| 2020-10-08 | 10.69 (+0.33) | 0.01 (0.0) | 4.12 (-0.01) | 3497 | 16.47 | -3 | 0.01 | -44 | 0.21 | 21238 | 8.07 | 7.85 | 8.1 | 7.82 |
| 2020-09-30 | 10.36 (+0.05) | 0.01 (0.0) | 4.13 (+0.01) | 755 | 6.48 | 0 | 0.0 | 6 | 0.05 | 11653 | 7.8 | 7.7 | 7.9 | 7.66 |
| 2020-09-25 | 10.31 (-1.0) | 0.01 (0.0) | 4.12 (-0.27) | -9421 | 15.01 | 0 | 0.0 | -2999 | 4.78 | 62757 | 7.66 | 8.33 | 8.45 | 7.53 |
| 2020-09-18 | 11.31 (-0.12) | 0.01 (0.0) | 4.39 (-0.33) | -1225 | 2.25 | 6 | 0.01 | -3907 | 7.18 | 54437 | 8.29 | 8.28 | 8.37 | 8.1 |
| 2020-09-11 | 11.43 (+0.21) | 0.01 (0.0) | 4.72 (-0.09) | -356 | 0.6 | 1 | 0.0 | -1025 | 1.73 | 59213 | 8.2 | 8.26 | 8.62 | 8.03 |
| 2020-09-04 | 11.22 (+0.13) | 0.01 (0.0) | 4.81 (+0.01) | 1087 | 1.24 | 0 | 0.0 | 141 | 0.16 | 87890 | 8.23 | 8.17 | 8.79 | 8.11 |
| 2020-08-28 | 11.09 (+1.57) | 0.01 (0.0) | 4.8 (+0.02) | 14364 | 23.05 | 0 | 0.0 | 176 | 0.28 | 62306 | 8.12 | 7.59 | 8.34 | 7.52 |
| 2020-08-21 | 9.52 (-0.35) | 0.01 (0.0) | 4.78 (-0.09) | -6869 | 9.39 | -1 | 0.0 | -1078 | 1.47 | 73151 | 7.59 | 8.13 | 8.33 | 7.29 |
| 2020-08-14 | 9.87 (+0.47) | 0.01 (0.0) | 4.87 (+0.14) | 6170 | 6.84 | 0 | 0.0 | 1640 | 1.82 | 90250 | 8.02 | 7.67 | 8.34 | 7.57 |
| 2020-08-07 | 9.4 (+0.05) | 0.01 (0.0) | 4.73 (+0.05) | 2330 | 4.6 | -2 | 0.0 | 600 | 1.19 | 50618 | 7.66 | 7.62 | 7.81 | 7.6 |
| 2020-07-31 | 9.35 (+0.26) | 0.01 (0.0) | 4.68 (-0.06) | 2213 | 6.42 | 0 | 0.0 | -757 | 2.2 | 34459 | 7.52 | 7.55 | 7.64 | 7.1 |
| 2020-07-24 | 9.09 (+1.01) | 0.01 (0.0) | 4.74 (-0.02) | 3943 | 13.73 | -1 | 0.0 | -242 | 0.84 | 28709 | 7.46 | 7.38 | 7.72 | 7.26 |
| 2020-07-17 | 8.08 (-0.24) | 0.01 (0.0) | 4.76 (-0.02) | -247 | 0.66 | -2 | 0.01 | -166 | 0.44 | 37553 | 7.36 | 7.8 | 7.94 | 7.34 |
| 2020-07-10 | 8.32 (+0.1) | 0.01 (0.0) | 4.78 (+0.27) | 1122 | 1.32 | -1 | 0.0 | 3140 | 3.68 | 85238 | 7.72 | 7.68 | 8.24 | 7.65 |
| 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 | |||
| 2020-07-03 | 8.22 (-0.11) | 0.01 (0.0) | 4.51 (+0.07) | 9766 | 26.52 | -1 | 0.0 | 855 | 2.32 | 36830 | 7.62 | 7.28 | 7.71 | 7.24 |
| 2020-06-24 | 8.33 (-0.87) | 0.01 (0.0) | 4.44 (+0.01) | -4562 | 12.31 | -20 | 0.05 | 61 | 0.16 | 37074 | 4.2 | 7.5 | 7.76 | 4.18 |
| 2020-06-19 | 9.2 (+0.57) | 0.01 (0.0) | 4.43 (-0.04) | 6570 | 20.24 | -12 | 0.04 | -487 | 1.5 | 32454 | 7.51 | 7.22 | 7.65 | 7.13 |
| 2020-06-12 | 8.63 (-0.37) | 0.01 (0.0) | 4.47 (+0.05) | 1793 | 3.84 | -5 | 0.01 | 616 | 1.32 | 46652 | 7.2 | 7.65 | 7.8 | 7.02 |
| 2020-06-05 | 9.0 (+0.39) | 0.01 (-0.02) | 4.42 (+0.21) | 3898 | 8.25 | -151 | 0.32 | 2390 | 5.06 | 47248 | 7.56 | 7.3 | 7.64 | 7.27 |
| 2020-05-29 | 8.61 (-0.26) | 0.03 (0.0) | 4.21 (+0.13) | -5419 | 10.91 | -5 | 0.01 | 1579 | 3.18 | 49652 | 7.24 | 7.45 | 7.52 | 7.19 |
| 2020-05-22 | 8.87 (-0.27) | 0.03 (0.0) | 4.08 (+0.15) | -8337 | 7.58 | -7 | 0.01 | 1676 | 1.52 | 110015 | 7.37 | 8.65 | 8.65 | 7.37 |
| 2020-05-15 | 9.14 (-0.93) | 0.03 (0.0) | 3.93 (+0.09) | -10010 | 9.03 | -21 | 0.02 | 1154 | 1.04 | 110903 | 8.65 | 7.69 | 8.65 | 7.69 |
| 2020-05-08 | 10.07 (-0.29) | 0.03 (0.0) | 3.84 (-0.04) | -3913 | 8.59 | -2 | 0.0 | -467 | 1.03 | 45553 | 7.62 | 7.68 | 7.79 | 7.53 |
| 2020-04-30 | 10.36 (+0.63) | 0.03 (0.0) | 3.88 (+0.05) | 5246 | 11.44 | -7 | 0.02 | 562 | 1.23 | 45839 | 7.88 | 7.53 | 7.98 | 7.47 |
| 2020-04-24 | 9.73 (+0.39) | 0.03 (0.0) | 3.83 (-0.03) | 417 | 1.02 | -3 | 0.01 | -372 | 0.91 | 40780 | 7.45 | 7.59 | 7.63 | 7.02 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 10.4 (-0.01) | 0.28 (-0.29) | 3.42 (-0.06) | 1688 | 3.46 | -3144 | 6.45 | -660 | 1.35 | 48772 | 10.8 | 11.3 | 11.6 | 10.55 |
| 2024-11-29 | 10.41 (+0.25) | 0.57 (-0.62) | 3.48 (-0.09) | 1593 | 1.56 | -6803 | 6.65 | -931 | 0.91 | 102308 | 11.25 | 11.6 | 12.25 | 11.05 |
| 2024-10-30 | 10.16 (-0.25) | 1.19 (0.0) | 3.57 (+0.03) | 836 | 0.88 | 0 | 0.0 | 291 | 0.31 | 94544 | 11.7 | 12.25 | 12.6 | 11.65 |
| 2024-09-30 | 10.41 (-0.57) | 1.19 (+0.27) | 3.54 (-0.4) | -9467 | 5.33 | 2892 | 1.63 | -4298 | 2.42 | 177692 | 12.2 | 13.35 | 13.4 | 11.4 |
| 2024-08-30 | 10.98 (+0.68) | 0.92 (+0.07) | 3.94 (+0.38) | 19524 | 5.1 | 784 | 0.2 | 4076 | 1.07 | 382624 | 13.25 | 12.5 | 14.0 | 10.35 |
| 2024-07-31 | 10.3 (+0.04) | 0.85 (+0.05) | 3.56 (-0.05) | 4288 | 0.92 | 469 | 0.1 | -544 | 0.12 | 466681 | 12.35 | 12.75 | 14.6 | 12.1 |
| 2024-06-28 | 10.26 (-1.5) | 0.8 (+0.01) | 3.61 (-0.11) | -26455 | 11.78 | 205 | 0.09 | -1214 | 0.54 | 224527 | 12.65 | 13.15 | 13.4 | 12.25 |
| 2024-05-31 | 11.76 (-0.4) | 0.79 (+0.39) | 3.72 (-0.1) | -6277 | 1.81 | 4213 | 1.21 | -1059 | 0.3 | 347245 | 12.95 | 13.35 | 13.75 | 12.1 |
| 2024-04-30 | 12.16 (+2.15) | 0.4 (+0.4) | 3.82 (+0.33) | 21946 | 5.74 | 4341 | 1.14 | 3556 | 0.93 | 382135 | 13.5 | 12.25 | 14.35 | 11.35 |
| 2024-03-29 | 10.01 (+1.68) | 0.0 (0.0) | 3.49 (-0.07) | 29324 | 7.45 | 0 | 0.0 | -777 | 0.2 | 393525 | 12.15 | 10.9 | 12.95 | 10.65 |
| 2024-02-29 | 8.33 (-0.02) | 0.0 (0.0) | 3.56 (-0.23) | 2735 | 5.59 | 0 | 0.0 | -2423 | 4.95 | 48949 | 10.9 | 10.8 | 11.0 | 10.5 |
| 2024-01-31 | 8.35 (-1.08) | 0.0 (-0.02) | 3.79 (-0.04) | -15448 | 12.02 | -191 | 0.15 | -506 | 0.39 | 128466 | 10.75 | 11.6 | 11.8 | 10.5 |
| 2023-12-29 | 9.43 (-0.95) | 0.02 (0.0) | 3.83 (+0.05) | -10339 | 4.64 | -5 | 0.0 | 575 | 0.26 | 222922 | 11.5 | 10.95 | 11.95 | 10.7 |
| 2023-11-30 | 10.38 (+0.17) | 0.02 (0.0) | 3.78 (-0.03) | 1104 | 0.76 | -1 | 0.0 | -310 | 0.21 | 145423 | 10.9 | 11.25 | 11.75 | 10.7 |
| 2023-10-31 | 10.21 (-0.84) | 0.02 (-0.11) | 3.81 (+0.03) | -13021 | 8.6 | -1257 | 0.83 | 323 | 0.21 | 151379 | 11.15 | 12.05 | 12.35 | 11.05 |
| 2023-09-28 | 11.05 (-1.71) | 0.13 (+0.01) | 3.78 (-0.09) | -13631 | 7.26 | 154 | 0.08 | -972 | 0.52 | 187843 | 11.95 | 12.5 | 12.6 | 11.3 |
| 2023-08-31 | 12.76 (-0.2) | 0.12 (-0.01) | 3.87 (-1.12) | -8927 | 1.79 | -86 | 0.02 | -12200 | 2.45 | 498043 | 12.5 | 13.3 | 13.75 | 12.2 |
| 2023-07-31 | 12.96 (+3.46) | 0.13 (+0.09) | 4.99 (-0.73) | 43096 | 5.76 | 980 | 0.13 | -8006 | 1.07 | 747665 | 13.2 | 14.25 | 15.3 | 13.2 |
| 2023-06-30 | 9.5 (-1.25) | 0.04 (+0.03) | 5.72 (+1.07) | -29829 | 2.34 | 295 | 0.02 | 11710 | 0.92 | 1274735 | 14.1 | 11.8 | 15.55 | 11.5 |
| 2023-05-31 | 10.75 (+0.19) | 0.01 (0.0) | 4.65 (+0.1) | -131 | 0.03 | 2 | 0.0 | 1057 | 0.21 | 495767 | 11.8 | 8.05 | 11.8 | 7.7 |
| 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 | |||
| 2023-04-28 | 10.56 (+0.83) | 0.01 (0.0) | 4.55 (+0.04) | 10413 | 17.74 | 1 | 0.0 | 420 | 0.72 | 58704 | 8.05 | 7.91 | 8.45 | 7.86 |
| 2023-03-31 | 9.73 (+0.08) | 0.01 (0.0) | 4.51 (-0.01) | 4817 | 6.24 | 4 | 0.01 | -49 | 0.06 | 77199 | 7.91 | 8.03 | 8.28 | 7.66 |
| 2023-02-24 | 9.65 (+0.52) | 0.01 (0.0) | 4.52 (-0.01) | 6159 | 8.2 | -6 | 0.01 | -132 | 0.18 | 75073 | 8.03 | 7.82 | 8.17 | 7.66 |
| 2023-01-31 | 9.13 (+0.32) | 0.01 (0.0) | 4.53 (0.0) | 1572 | 4.3 | 0 | 0.0 | -30 | 0.08 | 36517 | 7.74 | 7.25 | 7.98 | 7.24 |
| 2022-12-30 | 8.81 (-0.2) | 0.01 (0.0) | 4.53 (-0.04) | -5397 | 4.98 | 13 | 0.01 | -460 | 0.42 | 108396 | 7.25 | 7.68 | 8.07 | 7.22 |
| 2022-11-30 | 9.01 (+0.37) | 0.01 (0.0) | 4.57 (-0.01) | 846 | 1.4 | 0 | 0.0 | -135 | 0.22 | 60275 | 7.17 | 6.5 | 7.18 | 6.49 |
| 2022-10-31 | 8.64 (-0.67) | 0.01 (0.0) | 4.58 (+0.28) | -9145 | 20.11 | -1 | 0.0 | 109 | 0.24 | 45486 | 6.49 | 7.11 | 7.3 | 6.25 |
| 2022-09-30 | 9.31 (-0.52) | 0.01 (0.0) | 4.3 (-0.03) | -5307 | 7.57 | -5 | 0.01 | -308 | 0.44 | 70079 | 7.21 | 8.0 | 8.18 | 6.92 |
| 2022-08-31 | 9.83 (-0.1) | 0.01 (0.0) | 4.33 (-0.02) | -3 | 0.0 | 0 | 0.0 | -264 | 0.31 | 85176 | 8.04 | 7.5 | 8.2 | 7.12 |
| 2022-07-29 | 9.93 (+0.05) | 0.01 (0.0) | 4.35 (+0.04) | 1171 | 1.85 | -3 | 0.0 | 430 | 0.68 | 63429 | 7.47 | 7.67 | 7.72 | 7.17 |
| 2022-06-30 | 9.88 (-0.76) | 0.01 (0.0) | 4.31 (+0.04) | -9189 | 10.49 | 27 | 0.03 | 526 | 0.6 | 87626 | 7.65 | 9.04 | 9.13 | 7.64 |
| 2022-05-31 | 10.64 (+0.69) | 0.01 (0.0) | 4.27 (0.0) | 8488 | 12.83 | -59 | 0.09 | -22 | 0.03 | 66146 | 9.03 | 8.98 | 9.3 | 8.61 |
| 2022-04-29 | 9.95 (-0.86) | 0.01 (-0.18) | 4.27 (-0.12) | -9934 | 6.97 | -2045 | 1.43 | -1446 | 1.01 | 142579 | 9.0 | 10.2 | 10.35 | 8.68 |
| 2022-03-31 | 10.81 (+1.4) | 0.19 (+0.01) | 4.39 (0.0) | 28607 | 8.28 | 91 | 0.03 | 55 | 0.02 | 345609 | 10.3 | 10.9 | 11.4 | 10.0 |
| 2022-02-25 | 9.41 (-0.2) | 0.18 (+0.01) | 4.39 (-0.01) | 1808 | 0.48 | 108 | 0.03 | -112 | 0.03 | 379508 | 10.8 | 10.75 | 11.7 | 10.5 |
| 2022-01-26 | 9.61 (-1.41) | 0.17 (+0.16) | 4.4 (+0.25) | -27641 | 1.59 | 1824 | 0.1 | 2879 | 0.17 | 1738801 | 10.4 | 11.9 | 13.8 | 10.4 |
| 2021-12-30 | 11.02 (+1.16) | 0.01 (0.0) | 4.15 (+0.02) | 19578 | 6.31 | 66 | 0.02 | 311 | 0.1 | 310392 | 11.45 | 8.65 | 11.45 | 8.62 |
| 2021-11-30 | 9.86 (+0.44) | 0.01 (0.0) | 4.13 (+0.01) | -4594 | 2.53 | 18 | 0.01 | 3 | 0.0 | 181329 | 8.64 | 8.86 | 10.55 | 8.56 |
| 2021-10-29 | 9.42 (+0.47) | 0.01 (0.0) | 4.12 (-0.03) | 6411 | 7.6 | 10 | 0.01 | -320 | 0.38 | 84361 | 8.6 | 8.93 | 8.96 | 8.02 |
| 2021-09-30 | 8.95 (-0.29) | 0.01 (+0.01) | 4.15 (-0.08) | -6475 | 5.54 | 19 | 0.02 | -933 | 0.8 | 116843 | 8.97 | 10.05 | 10.2 | 8.62 |
| 2021-08-31 | 9.24 (-0.54) | 0.0 (0.0) | 4.23 (-0.01) | -7267 | 3.28 | 0 | 0.0 | -58 | 0.03 | 221358 | 10.0 | 9.78 | 10.6 | 9.23 |
| 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 | |||
| 2021-07-30 | 9.78 (-1.15) | 0.0 (-0.05) | 4.24 (+0.06) | -13214 | 7.08 | -481 | 0.26 | 718 | 0.38 | 186703 | 9.77 | 10.2 | 10.45 | 9.64 |
| 2021-06-30 | 10.93 (-2.52) | 0.05 (0.0) | 4.18 (+0.03) | -28499 | 14.49 | 14 | 0.01 | 295 | 0.15 | 196649 | 10.15 | 10.35 | 10.65 | 9.74 |
| 2021-05-31 | 13.45 (+0.62) | 0.05 (+0.02) | 4.15 (-0.06) | 15854 | 4.98 | 163 | 0.05 | -721 | 0.23 | 318421 | 10.25 | 12.2 | 12.2 | 8.97 |
| 2021-04-29 | 12.83 (+2.84) | 0.03 (+0.02) | 4.21 (+0.14) | 41007 | 6.22 | 277 | 0.04 | 1648 | 0.25 | 659439 | 12.2 | 10.2 | 12.5 | 10.0 |
| 2021-03-31 | 9.99 (-0.66) | 0.01 (0.0) | 4.07 (0.0) | -11428 | 2.66 | 1 | 0.0 | 18 | 0.0 | 430006 | 10.1 | 8.32 | 10.45 | 7.99 |
| 2021-02-26 | 10.65 (-1.89) | 0.01 (0.0) | 4.07 (-0.03) | -27061 | 16.34 | 0 | 0.0 | -371 | 0.22 | 165648 | 8.25 | 8.24 | 8.62 | 8.04 |
| 2021-01-29 | 12.54 (+0.26) | 0.01 (0.0) | 4.1 (-0.02) | 7121 | 3.69 | 0 | 0.0 | -203 | 0.11 | 193118 | 8.23 | 9.5 | 9.56 | 8.21 |
| 2020-12-31 | 12.28 (+0.7) | 0.01 (0.0) | 4.12 (-0.13) | 3652 | 0.65 | 2 | 0.0 | -1500 | 0.27 | 559833 | 9.49 | 8.58 | 10.2 | 8.52 |
| 2020-11-30 | 11.58 (+1.04) | 0.01 (0.0) | 4.25 (+0.11) | 14620 | 4.08 | 1 | 0.0 | 1247 | 0.35 | 358096 | 8.55 | 7.95 | 8.87 | 7.82 |
| 2020-10-30 | 10.54 (+0.18) | 0.01 (0.0) | 4.14 (+0.01) | 3327 | 1.75 | -8 | 0.0 | 171 | 0.09 | 190564 | 7.94 | 7.85 | 8.54 | 7.82 |
| 2020-09-30 | 10.36 (-0.86) | 0.01 (0.0) | 4.13 (-0.64) | -10949 | 4.07 | 7 | 0.0 | -7516 | 2.8 | 268892 | 7.8 | 8.21 | 8.79 | 7.53 |
| 2020-08-31 | 11.22 (+1.87) | 0.01 (0.0) | 4.77 (+0.09) | 17784 | 6.28 | -3 | 0.0 | 1070 | 0.38 | 283386 | 8.13 | 7.62 | 8.34 | 7.29 |
| 2020-07-31 | 9.35 (+1.66) | 0.01 (0.0) | 4.68 (+0.24) | 14147 | 6.64 | -5 | 0.0 | 2811 | 1.32 | 212966 | 7.52 | 7.44 | 8.24 | 7.1 |
| 2020-06-30 | 7.69 (-0.92) | 0.01 (-0.02) | 4.44 (+0.23) | 10349 | 5.97 | -188 | 0.11 | 2599 | 1.5 | 173255 | 7.36 | 7.3 | 7.8 | 4.18 |
| 2020-05-29 | 8.61 (-1.75) | 0.03 (0.0) | 4.21 (+0.33) | -27679 | 8.76 | -35 | 0.01 | 3942 | 1.25 | 316125 | 7.24 | 7.68 | 8.65 | 7.19 |
| 2020-04-30 | 10.36 (+1.03) | 0.03 (0.0) | 3.88 (+0.02) | 16289 | 7.31 | -9 | 0.0 | 128 | 0.06 | 222915 | 7.88 | 6.68 | 7.98 | 6.57 |
| 2020-03-31 | 9.33 (+1.49) | 0.03 (+0.01) | 3.86 (-0.21) | 20149 | 5.75 | 46 | 0.01 | -2375 | 0.68 | 350130 | 6.58 | 7.8 | 8.17 | 5.9 |
| 2020-02-27 | 7.84 (+0.1) | 0.02 (0.0) | 4.07 (-0.04) | 2724 | 1.08 | 51 | 0.02 | -560 | 0.22 | 251799 | 8.0 | 7.8 | 9.48 | 7.45 |
| 2020-01-31 | 7.74 () | 0.02 () | 4.11 () | 4045 | 7.63 | 16 | 0.03 | -979 | 1.85 | 52986 | 8.2 | 9.17 | 9.26 | 8.13 |
