- 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 | 7.51 (-0.1) | 0.0 (0.0) | 0.3 (0.0) | -1212 | 47.31 | 0 | 0.0 | -58 | 2.26 | 2562 | 23.3 | 24.1 | 24.6 | 23.3 |
| 2024-12-19 | 7.61 (-0.03) | 0.0 (0.0) | 0.3 (0.0) | -43 | 2.77 | 0 | 0.0 | -10 | 0.64 | 1555 | 23.95 | 23.55 | 23.95 | 23.4 |
| 2024-12-18 | 7.64 (-0.09) | 0.0 (0.0) | 0.3 (-0.01) | -1026 | 39.86 | 3 | 0.12 | -64 | 2.49 | 2574 | 23.9 | 24.1 | 24.2 | 23.7 |
| 2024-12-17 | 7.73 (-0.06) | 0.0 (0.0) | 0.31 (0.0) | -897 | 24.91 | -30 | 0.83 | -48 | 1.33 | 3601 | 24.35 | 24.75 | 24.75 | 23.95 |
| 2024-12-16 | 7.79 (+0.03) | 0.0 (0.0) | 0.31 (-0.01) | 527 | 24.53 | 0 | 0.0 | -40 | 1.86 | 2148 | 24.85 | 24.45 | 25.2 | 24.45 |
| 2024-12-13 | 7.76 (-0.07) | 0.0 (-0.01) | 0.32 (0.0) | -709 | 37.61 | -100 | 5.31 | -45 | 2.39 | 1885 | 24.35 | 24.9 | 24.9 | 24.2 |
| 2024-12-12 | 7.83 (-0.06) | 0.01 (0.0) | 0.32 (0.0) | -598 | 52.09 | -39 | 3.4 | -38 | 3.31 | 1148 | 24.9 | 25.1 | 25.15 | 24.8 |
| 2024-12-11 | 7.89 (-0.05) | 0.01 (0.0) | 0.32 (-0.01) | -657 | 40.86 | 0 | 0.0 | -46 | 2.86 | 1608 | 25.05 | 25.6 | 25.6 | 25.0 |
| 2024-12-10 | 7.94 (-0.04) | 0.01 (0.0) | 0.33 (0.0) | -672 | 39.18 | 0 | 0.0 | -7 | 0.41 | 1715 | 25.65 | 25.7 | 25.9 | 25.35 |
| 2024-12-09 | 7.98 (-0.03) | 0.01 (0.0) | 0.33 (0.0) | -307 | 24.35 | 0 | 0.0 | 8 | 0.63 | 1261 | 25.7 | 25.75 | 25.9 | 25.55 |
| 2024-12-06 | 8.01 (+0.12) | 0.01 (-0.04) | 0.33 (0.0) | 1272 | 57.32 | -440 | 19.83 | 0 | 0.0 | 2219 | 25.55 | 25.5 | 25.7 | 25.15 |
| 2024-12-05 | 7.89 (-0.01) | 0.05 (0.0) | 0.33 (0.0) | -239 | 18.98 | 0 | 0.0 | 6 | 0.48 | 1259 | 25.1 | 25.25 | 25.35 | 25.1 |
| 2024-12-04 | 7.9 (-0.04) | 0.05 (0.0) | 0.33 (0.0) | -297 | 24.67 | 0 | 0.0 | 5 | 0.42 | 1204 | 25.2 | 25.65 | 25.75 | 25.2 |
| 2024-12-03 | 7.94 (+0.04) | 0.05 (-0.05) | 0.33 (+0.01) | 563 | 40.5 | -500 | 35.97 | 46 | 3.31 | 1390 | 25.55 | 25.5 | 25.75 | 25.4 |
| 2024-12-02 | 7.9 (-0.02) | 0.1 (0.0) | 0.32 (-0.01) | -199 | 17.35 | 0 | 0.0 | -40 | 3.49 | 1147 | 25.35 | 25.75 | 25.85 | 25.3 |
| 2024-11-29 | 7.92 (+0.01) | 0.1 (0.0) | 0.33 (0.0) | 73 | 7.34 | -1 | 0.1 | -28 | 2.82 | 994 | 25.55 | 25.5 | 25.65 | 25.1 |
| 2024-11-28 | 7.91 (0.0) | 0.1 (0.0) | 0.33 (0.0) | 94 | 6.03 | 0 | 0.0 | 30 | 1.92 | 1559 | 25.6 | 25.6 | 25.8 | 25.3 |
| 2024-11-27 | 7.91 (-0.06) | 0.1 (0.0) | 0.33 (0.0) | -684 | 33.6 | 0 | 0.0 | -18 | 0.88 | 2036 | 25.3 | 26.15 | 26.15 | 25.3 |
| 2024-11-26 | 7.97 (-0.03) | 0.1 (0.0) | 0.33 (0.0) | -75 | 4.54 | 0 | 0.0 | -14 | 0.85 | 1651 | 26.15 | 26.5 | 26.5 | 25.9 |
| 2024-11-25 | 8.0 (+0.02) | 0.1 (0.0) | 0.33 (+0.01) | 268 | 6.54 | 0 | 0.0 | 116 | 2.83 | 4097 | 26.55 | 26.0 | 26.55 | 25.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 7.98 (+0.08) | 0.1 (0.0) | 0.32 (0.0) | 912 | 34.6 | 0 | 0.0 | 39 | 1.48 | 2636 | 25.6 | 25.1 | 25.7 | 25.1 |
| 2024-11-21 | 7.9 (-0.01) | 0.1 (0.0) | 0.32 (0.0) | 136 | 9.3 | 0 | 0.0 | -7 | 0.48 | 1463 | 25.05 | 24.7 | 25.1 | 24.55 |
| 2024-11-20 | 7.91 (-0.02) | 0.1 (0.0) | 0.32 (+0.01) | -520 | 24.13 | 0 | 0.0 | 35 | 1.62 | 2155 | 24.75 | 25.75 | 25.75 | 24.6 |
| 2024-11-19 | 7.93 (+0.01) | 0.1 (0.0) | 0.31 (0.0) | 254 | 17.41 | 0 | 0.0 | 76 | 5.21 | 1459 | 24.75 | 24.3 | 24.8 | 24.2 |
| 2024-11-18 | 7.92 (-0.07) | 0.1 (0.0) | 0.31 (0.0) | -511 | 45.87 | 0 | 0.0 | -14 | 1.26 | 1114 | 24.25 | 24.65 | 24.65 | 24.2 |
| 2024-11-15 | 7.99 (+0.06) | 0.1 (0.0) | 0.31 (0.0) | 664 | 35.81 | 0 | 0.0 | -34 | 1.83 | 1854 | 24.6 | 24.3 | 24.8 | 24.25 |
| 2024-11-14 | 7.93 (+0.01) | 0.1 (0.0) | 0.31 (-0.01) | 268 | 19.52 | 0 | 0.0 | -65 | 4.73 | 1373 | 24.25 | 24.55 | 24.65 | 24.15 |
| 2024-11-13 | 7.92 (-0.02) | 0.1 (0.0) | 0.32 (0.0) | -108 | 9.11 | -1 | 0.08 | -43 | 3.63 | 1186 | 24.4 | 24.5 | 24.7 | 24.2 |
| 2024-11-12 | 7.94 (-0.04) | 0.1 (0.0) | 0.32 (0.0) | -620 | 41.25 | 0 | 0.0 | -35 | 2.33 | 1503 | 24.55 | 24.9 | 25.0 | 24.3 |
| 2024-11-11 | 7.98 (+0.03) | 0.1 (0.0) | 0.32 (0.0) | 357 | 38.39 | 0 | 0.0 | 0 | 0.0 | 930 | 25.05 | 24.65 | 25.05 | 24.55 |
| 2024-11-08 | 7.95 (-0.02) | 0.1 (0.0) | 0.32 (0.0) | -348 | 21.89 | 0 | 0.0 | 3 | 0.19 | 1590 | 24.65 | 24.85 | 25.25 | 24.6 |
| 2024-11-07 | 7.97 (+0.01) | 0.1 (0.0) | 0.32 (0.0) | -66 | 5.66 | 0 | 0.0 | 10 | 0.86 | 1166 | 24.75 | 24.55 | 24.9 | 24.55 |
| 2024-11-06 | 7.96 (0.0) | 0.1 (0.0) | 0.32 (0.0) | -36 | 5.86 | 0 | 0.0 | 0 | 0.0 | 614 | 24.75 | 24.7 | 25.0 | 24.7 |
| 2024-11-05 | 7.96 (-0.07) | 0.1 (0.0) | 0.32 (-0.01) | -343 | 31.44 | 0 | 0.0 | -32 | 2.93 | 1091 | 24.65 | 24.8 | 25.0 | 24.65 |
| 2024-11-04 | 8.03 (-0.13) | 0.1 (0.0) | 0.33 (+0.01) | -1341 | 58.69 | 0 | 0.0 | 43 | 1.88 | 2285 | 24.8 | 25.75 | 25.75 | 24.75 |
| 2024-11-01 | 8.16 (+0.23) | 0.1 (0.0) | 0.32 (0.0) | 2810 | 56.4 | 0 | 0.0 | -2 | 0.04 | 4982 | 25.75 | 24.25 | 25.75 | 24.05 |
| 2024-10-30 | 7.93 (+0.02) | 0.1 (0.0) | 0.32 (0.0) | 205 | 19.75 | 0 | 0.0 | 13 | 1.25 | 1038 | 24.25 | 24.4 | 24.45 | 24.1 |
| 2024-10-29 | 7.91 (-0.01) | 0.1 (0.0) | 0.32 (0.0) | -155 | 12.67 | 0 | 0.0 | -37 | 3.03 | 1223 | 24.15 | 24.65 | 24.65 | 24.05 |
| 2024-10-28 | 7.92 (+0.02) | 0.1 (0.0) | 0.32 (0.0) | 235 | 25.19 | 0 | 0.0 | 35 | 3.75 | 933 | 24.7 | 24.6 | 24.75 | 24.3 |
| 2024-10-25 | 7.9 (+0.04) | 0.1 (0.0) | 0.32 (0.0) | 275 | 26.72 | 0 | 0.0 | 1 | 0.1 | 1029 | 24.6 | 24.3 | 24.7 | 24.2 |
| 2024-10-24 | 7.86 (+0.03) | 0.1 (0.0) | 0.32 (-0.01) | 135 | 6.96 | 0 | 0.0 | -74 | 3.82 | 1939 | 24.2 | 24.4 | 24.45 | 24.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-23 | 7.83 (-0.05) | 0.1 (0.0) | 0.33 (0.0) | -860 | 44.44 | -1 | 0.05 | -72 | 3.72 | 1935 | 24.45 | 24.85 | 24.95 | 24.45 |
| 2024-10-22 | 7.88 (-0.04) | 0.1 (0.0) | 0.33 (0.0) | -135 | 10.42 | 0 | 0.0 | -2 | 0.15 | 1295 | 24.8 | 25.0 | 25.0 | 24.7 |
| 2024-10-21 | 7.92 (-0.04) | 0.1 (+0.05) | 0.33 (0.0) | -615 | 31.47 | 0 | 0.0 | 81 | 4.15 | 1954 | 25.0 | 25.65 | 25.65 | 24.9 |
| 2024-10-18 | 7.96 (+0.05) | 0.05 (0.0) | 0.33 (+0.01) | 596 | 44.31 | 0 | 0.0 | 83 | 6.17 | 1345 | 25.5 | 25.55 | 25.7 | 25.2 |
| 2024-10-17 | 7.91 (+0.06) | 0.05 (0.0) | 0.32 (0.0) | 730 | 47.28 | 0 | 0.0 | 27 | 1.75 | 1544 | 25.45 | 25.1 | 25.5 | 25.0 |
| 2024-10-16 | 7.85 (+0.02) | 0.05 (0.0) | 0.32 (+0.01) | 244 | 15.02 | 0 | 0.0 | 61 | 3.75 | 1625 | 25.2 | 24.9 | 25.2 | 24.7 |
| 2024-10-15 | 7.83 (0.0) | 0.05 (0.0) | 0.31 (0.0) | 180 | 17.79 | 0 | 0.0 | 17 | 1.68 | 1012 | 24.95 | 25.0 | 25.2 | 24.85 |
| 2024-10-14 | 7.83 (+0.05) | 0.05 (0.0) | 0.31 (0.0) | 686 | 62.88 | 0 | 0.0 | 8 | 0.73 | 1091 | 25.05 | 24.95 | 25.15 | 24.75 |
| 2024-10-11 | 7.78 (+0.03) | 0.05 (0.0) | 0.31 (0.0) | 397 | 25.95 | 0 | 0.0 | -22 | 1.44 | 1530 | 24.95 | 25.05 | 25.25 | 24.85 |
| 2024-10-09 | 7.75 (-0.08) | 0.05 (0.0) | 0.31 (0.0) | -993 | 45.49 | 1 | 0.05 | -32 | 1.47 | 2183 | 24.9 | 25.3 | 25.4 | 24.8 |
| 2024-10-08 | 7.83 (0.0) | 0.05 (0.0) | 0.31 (-0.01) | 99 | 6.9 | 0 | 0.0 | -92 | 6.41 | 1435 | 25.3 | 25.45 | 25.45 | 25.1 |
| 2024-10-07 | 7.83 (+0.11) | 0.05 (0.0) | 0.32 (0.0) | 1198 | 55.8 | 0 | 0.0 | 78 | 3.63 | 2147 | 25.6 | 25.3 | 25.7 | 25.0 |
| 2024-10-04 | 7.72 (0.0) | 0.05 (0.0) | 0.32 (0.0) | -213 | 11.96 | 0 | 0.0 | -57 | 3.2 | 1781 | 25.0 | 25.2 | 25.2 | 24.85 |
| 2024-10-01 | 7.72 (-0.04) | 0.05 (0.0) | 0.32 (0.0) | -100 | 12.0 | -2 | 0.24 | -5 | 0.6 | 833 | 25.35 | 25.45 | 25.5 | 25.1 |
| 2024-09-30 | 7.76 (+0.05) | 0.05 (0.0) | 0.32 (0.0) | 477 | 36.08 | 0 | 0.0 | 13 | 0.98 | 1322 | 25.45 | 25.5 | 25.6 | 25.2 |
| 2024-09-27 | 7.71 (+0.09) | 0.05 (0.0) | 0.32 (0.0) | 1233 | 50.26 | 4 | 0.16 | 41 | 1.67 | 2453 | 25.55 | 25.4 | 25.55 | 25.1 |
| 2024-09-26 | 7.62 (-0.02) | 0.05 (0.0) | 0.32 (+0.01) | -279 | 15.79 | 0 | 0.0 | 77 | 4.36 | 1767 | 25.1 | 25.5 | 25.6 | 25.1 |
| 2024-09-25 | 7.64 (+0.11) | 0.05 (0.0) | 0.31 (+0.01) | 1206 | 45.02 | 0 | 0.0 | 97 | 3.62 | 2679 | 25.35 | 25.1 | 25.6 | 25.1 |
| 2024-09-24 | 7.53 (-0.11) | 0.05 (0.0) | 0.3 (0.0) | -612 | 24.49 | 0 | 0.0 | -1 | 0.04 | 2499 | 24.85 | 24.85 | 25.2 | 24.7 |
| 2024-09-23 | 7.64 (+0.09) | 0.05 (0.0) | 0.3 (0.0) | 844 | 18.35 | 0 | 0.0 | 51 | 1.11 | 4600 | 24.85 | 24.9 | 25.05 | 24.55 |
| 2024-09-20 | 7.55 (-0.03) | 0.05 (0.0) | 0.3 (0.0) | -765 | 6.16 | 0 | 0.0 | -67 | 0.54 | 12423 | 25.15 | 25.45 | 25.8 | 24.35 |
| 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 | |||
| 2024-09-19 | 7.58 (+0.05) | 0.05 (0.0) | 0.3 (0.0) | 485 | 14.72 | 0 | 0.0 | 58 | 1.76 | 3294 | 26.8 | 26.1 | 26.85 | 26.1 |
| 2024-09-18 | 7.53 (+0.02) | 0.05 (0.0) | 0.3 (0.0) | 33 | 2.26 | 0 | 0.0 | -8 | 0.55 | 1460 | 25.9 | 26.15 | 26.35 | 25.9 |
| 2024-09-16 | 7.51 (+0.1) | 0.05 (0.0) | 0.3 (0.0) | 585 | 40.1 | 0 | 0.0 | -34 | 2.33 | 1459 | 26.2 | 26.0 | 26.25 | 25.9 |
| 2024-09-13 | 7.41 (+0.02) | 0.05 (0.0) | 0.3 (0.0) | 274 | 17.76 | 0 | 0.0 | -3 | 0.19 | 1543 | 25.95 | 25.6 | 26.1 | 25.6 |
| 2024-09-12 | 7.39 (-0.06) | 0.05 (0.0) | 0.3 (0.0) | -141 | 11.4 | 0 | 0.0 | 57 | 4.61 | 1237 | 25.6 | 25.8 | 25.95 | 25.5 |
| 2024-09-11 | 7.45 (+0.03) | 0.05 (0.0) | 0.3 (0.0) | 573 | 31.18 | 0 | 0.0 | 17 | 0.92 | 1838 | 25.55 | 25.35 | 25.6 | 25.2 |
| 2024-09-10 | 7.42 (-0.1) | 0.05 (+0.04) | 0.3 (0.0) | -530 | 16.79 | 431 | 13.65 | 1 | 0.03 | 3157 | 25.35 | 26.1 | 26.25 | 25.25 |
| 2024-09-09 | 7.52 (+0.05) | 0.01 (0.0) | 0.3 (0.0) | 71 | 1.96 | 0 | 0.0 | -40 | 1.11 | 3615 | 25.9 | 25.7 | 26.0 | 25.4 |
| 2024-09-06 | 7.47 (-0.02) | 0.01 (0.0) | 0.3 (0.0) | -259 | 18.3 | 38 | 2.69 | -47 | 3.32 | 1415 | 26.45 | 26.6 | 26.65 | 26.15 |
| 2024-09-05 | 7.49 (+0.03) | 0.01 (+0.01) | 0.3 (-0.01) | 671 | 25.86 | 115 | 4.43 | -56 | 2.16 | 2595 | 26.75 | 26.4 | 27.05 | 26.4 |
| 2024-09-04 | 7.46 (-0.11) | 0.0 (0.0) | 0.31 (-0.01) | -1411 | 30.03 | 0 | 0.0 | -162 | 3.45 | 4699 | 26.15 | 26.5 | 26.85 | 25.6 |
| 2024-09-03 | 7.57 (-0.05) | 0.0 (0.0) | 0.32 (0.0) | -225 | 9.88 | 0 | 0.0 | 33 | 1.45 | 2277 | 27.55 | 27.8 | 27.95 | 27.4 |
| 2024-09-02 | 7.62 (-0.08) | 0.0 (0.0) | 0.32 (-0.01) | -989 | 27.51 | 0 | 0.0 | -104 | 2.89 | 3595 | 27.8 | 28.6 | 28.9 | 27.8 |
| 2024-08-30 | 7.7 (+0.07) | 0.0 (0.0) | 0.33 (0.0) | 926 | 27.84 | 0 | 0.0 | 7 | 0.21 | 3326 | 28.55 | 28.0 | 28.65 | 27.8 |
| 2024-08-29 | 7.63 (-0.03) | 0.0 (-0.01) | 0.33 (0.0) | -443 | 13.78 | -295 | 9.18 | -62 | 1.93 | 3215 | 27.9 | 28.05 | 28.3 | 27.5 |
| 2024-08-28 | 7.66 (-0.02) | 0.01 (0.0) | 0.33 (+0.01) | -378 | 7.38 | 0 | 0.0 | 113 | 2.21 | 5120 | 28.05 | 27.6 | 28.65 | 27.6 |
| 2024-08-27 | 7.68 (+0.01) | 0.01 (0.0) | 0.32 (0.0) | 127 | 6.55 | 0 | 0.0 | -9 | 0.46 | 1938 | 27.35 | 27.05 | 27.4 | 26.95 |
| 2024-08-26 | 7.67 (-0.05) | 0.01 (0.0) | 0.32 (0.0) | -404 | 19.4 | 0 | 0.0 | -5 | 0.24 | 2083 | 27.1 | 27.25 | 27.7 | 27.05 |
| 2024-08-23 | 7.72 (-0.04) | 0.01 (0.0) | 0.32 (0.0) | -598 | 21.65 | 0 | 0.0 | 8 | 0.29 | 2762 | 27.2 | 27.25 | 27.35 | 26.95 |
| 2024-08-22 | 7.76 (-0.02) | 0.01 (0.0) | 0.32 (0.0) | -501 | 9.81 | 0 | 0.0 | -20 | 0.39 | 5106 | 27.6 | 28.3 | 28.3 | 27.2 |
| 2024-08-21 | 7.78 (-0.03) | 0.01 (0.0) | 0.32 (-0.01) | 254 | 5.82 | 0 | 0.0 | -23 | 0.53 | 4367 | 28.1 | 28.3 | 28.4 | 27.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 7.81 (-0.08) | 0.01 (0.0) | 0.33 (0.0) | -987 | 16.05 | 0 | 0.0 | -36 | 0.59 | 6148 | 28.5 | 29.35 | 29.5 | 28.35 |
| 2024-08-19 | 7.89 (+0.06) | 0.01 (0.0) | 0.33 (0.0) | 638 | 15.29 | 59 | 1.41 | -32 | 0.77 | 4172 | 29.4 | 28.85 | 29.6 | 28.65 |
| 2024-08-16 | 7.83 (+0.12) | 0.01 (-0.15) | 0.33 (0.0) | 1515 | 17.47 | -1760 | 20.3 | 32 | 0.37 | 8671 | 28.95 | 29.15 | 29.6 | 28.7 |
| 2024-08-15 | 7.71 (0.0) | 0.16 (+0.02) | 0.33 (0.0) | -177 | 2.91 | 236 | 3.88 | -30 | 0.49 | 6084 | 28.6 | 28.45 | 29.3 | 28.3 |
| 2024-08-14 | 7.71 (+0.04) | 0.14 (0.0) | 0.33 (0.0) | 1818 | 35.17 | 0 | 0.0 | 22 | 0.43 | 5169 | 28.3 | 27.6 | 28.4 | 27.5 |
| 2024-08-13 | 7.67 (+0.04) | 0.14 (0.0) | 0.33 (0.0) | 437 | 20.68 | 0 | 0.0 | -12 | 0.57 | 2113 | 27.35 | 27.5 | 27.6 | 27.05 |
| 2024-08-12 | 7.63 (+0.01) | 0.14 (0.0) | 0.33 (0.0) | 161 | 3.6 | 0 | 0.0 | 11 | 0.25 | 4469 | 27.2 | 27.15 | 28.1 | 27.15 |
| 2024-08-09 | 7.62 (+0.2) | 0.14 (0.0) | 0.33 (-0.01) | 2257 | 37.03 | 0 | 0.0 | -61 | 1.0 | 6095 | 27.0 | 27.1 | 27.8 | 27.0 |
| 2024-08-08 | 7.42 (-0.15) | 0.14 (0.0) | 0.34 (+0.01) | -1395 | 18.55 | 0 | 0.0 | 18 | 0.24 | 7520 | 26.55 | 27.55 | 27.55 | 26.25 |
| 2024-08-07 | 7.57 (+0.16) | 0.14 (0.0) | 0.33 (-0.01) | 1684 | 16.51 | 0 | 0.0 | -85 | 0.83 | 10198 | 27.9 | 25.9 | 27.9 | 25.9 |
| 2024-08-06 | 7.41 (+0.38) | 0.14 (0.0) | 0.34 (0.0) | 3734 | 25.65 | 0 | 0.0 | -13 | 0.09 | 14560 | 25.95 | 28.05 | 28.25 | 24.75 |
| 2024-08-05 | 7.03 (-0.07) | 0.14 (-0.06) | 0.34 (-0.01) | -371 | 3.85 | -675 | 7.0 | -64 | 0.66 | 9640 | 27.5 | 29.65 | 29.65 | 27.5 |
| 2024-08-02 | 7.1 (-0.55) | 0.2 (0.0) | 0.35 (-0.05) | -8211 | 36.34 | 0 | 0.0 | -564 | 2.5 | 22595 | 30.55 | 32.9 | 33.0 | 30.45 |
| 2024-08-01 | 7.65 (+0.43) | 0.2 (0.0) | 0.4 (+0.05) | 5200 | 22.38 | 0 | 0.0 | 509 | 2.19 | 23232 | 33.45 | 31.4 | 34.0 | 30.95 |
| 2024-07-31 | 7.22 (-0.01) | 0.2 (0.0) | 0.35 (0.0) | -294 | 5.38 | 0 | 0.0 | -4 | 0.07 | 5461 | 31.1 | 31.35 | 31.65 | 30.75 |
| 2024-07-30 | 7.23 (+0.08) | 0.2 (0.0) | 0.35 (0.0) | 654 | 9.0 | 0 | 0.0 | 14 | 0.19 | 7269 | 31.35 | 31.2 | 31.5 | 30.4 |
| 2024-07-29 | 7.15 (+0.04) | 0.2 (0.0) | 0.35 (0.0) | 322 | 3.42 | 0 | 0.0 | -29 | 0.31 | 9409 | 31.05 | 31.55 | 32.3 | 31.05 |
| 2024-07-26 | 7.11 (-0.05) | 0.2 (0.0) | 0.35 (-0.01) | -1053 | 19.19 | 0 | 0.0 | -43 | 0.78 | 5486 | 31.2 | 31.2 | 32.05 | 30.9 |
| 2024-07-23 | 7.16 (+0.15) | 0.2 (0.0) | 0.36 (0.0) | 1376 | 20.28 | 0 | 0.0 | 10 | 0.15 | 6786 | 31.7 | 30.85 | 32.05 | 30.75 |
| 2024-07-22 | 7.01 (+0.07) | 0.2 (-0.07) | 0.36 (+0.01) | 668 | 9.01 | 0 | 0.0 | 79 | 1.07 | 7416 | 30.6 | 32.0 | 32.0 | 30.2 |
| 2024-07-19 | 6.94 (-0.03) | 0.27 (0.0) | 0.35 (-0.04) | -800 | 7.72 | 0 | 0.0 | -510 | 4.92 | 10365 | 31.6 | 32.35 | 32.55 | 31.2 |
| 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 | |||
| 2024-07-18 | 6.97 (-0.16) | 0.27 (0.0) | 0.39 (-0.01) | -2526 | 12.48 | 0 | 0.0 | -79 | 0.39 | 20247 | 32.4 | 32.0 | 33.1 | 31.4 |
| 2024-07-17 | 7.13 (-0.23) | 0.27 (+0.06) | 0.4 (+0.03) | -2619 | 11.06 | 678 | 2.86 | 375 | 1.58 | 23688 | 31.85 | 31.6 | 32.95 | 31.25 |
| 2024-07-16 | 7.36 (-0.23) | 0.21 (0.0) | 0.37 (-0.02) | -2077 | 20.17 | 0 | 0.0 | -238 | 2.31 | 10299 | 31.05 | 30.7 | 31.6 | 30.5 |
| 2024-07-15 | 7.59 (+0.19) | 0.21 (0.0) | 0.39 (+0.05) | 2178 | 13.51 | 0 | 0.0 | 519 | 3.22 | 16121 | 31.4 | 30.45 | 32.0 | 30.25 |
| 2024-07-12 | 7.4 (-0.11) | 0.21 (0.0) | 0.34 (0.0) | -1156 | 18.13 | 0 | 0.0 | 35 | 0.55 | 6377 | 30.25 | 30.7 | 31.2 | 30.2 |
| 2024-07-11 | 7.51 (-0.11) | 0.21 (0.0) | 0.34 (0.0) | -1133 | 20.97 | 0 | 0.0 | -25 | 0.46 | 5402 | 30.7 | 31.0 | 31.4 | 30.65 |
| 2024-07-10 | 7.62 (-0.1) | 0.21 (0.0) | 0.34 (0.0) | 69 | 1.12 | 0 | 0.0 | 32 | 0.52 | 6144 | 31.1 | 30.35 | 31.2 | 30.35 |
| 2024-07-09 | 7.72 (+0.14) | 0.21 (0.0) | 0.34 (-0.01) | 1730 | 36.38 | 0 | 0.0 | -107 | 2.25 | 4755 | 30.3 | 30.55 | 30.65 | 29.85 |
| 2024-07-08 | 7.58 (-0.04) | 0.21 (0.0) | 0.35 (0.0) | -418 | 8.39 | 0 | 0.0 | -9 | 0.18 | 4981 | 30.4 | 30.9 | 31.3 | 30.35 |
| 2024-07-05 | 7.62 (-0.06) | 0.21 (0.0) | 0.35 (0.0) | -848 | 23.23 | 0 | 0.0 | 0 | 0.0 | 3651 | 30.9 | 31.25 | 31.25 | 30.65 |
| 2024-07-04 | 7.68 (+0.02) | 0.21 (-0.01) | 0.35 (0.0) | -129 | 3.37 | -65 | 1.7 | -29 | 0.76 | 3831 | 31.15 | 30.85 | 31.2 | 30.6 |
| 2024-07-03 | 7.66 (+0.03) | 0.22 (-0.1) | 0.35 (0.0) | 861 | 21.56 | -1200 | 30.05 | 41 | 1.03 | 3993 | 30.65 | 30.65 | 30.95 | 30.5 |
| 2024-07-02 | 7.63 (+0.07) | 0.32 (-0.15) | 0.35 (0.0) | 758 | 13.82 | -1700 | 31.0 | 0 | 0.0 | 5483 | 30.5 | 31.15 | 31.25 | 30.4 |
| 2024-07-01 | 7.56 (+0.18) | 0.47 (-0.17) | 0.35 (0.0) | 2089 | 24.55 | -2000 | 23.5 | 26 | 0.31 | 8510 | 31.0 | 30.25 | 31.35 | 30.2 |
| 2024-06-28 | 7.38 (+0.06) | 0.64 (-0.14) | 0.35 (0.0) | 681 | 9.71 | -1700 | 24.23 | -51 | 0.73 | 7017 | 30.2 | 30.5 | 30.7 | 30.2 |
| 2024-06-27 | 7.32 (+0.26) | 0.78 (-0.13) | 0.35 (0.0) | 3007 | 29.67 | -1500 | 14.8 | 9 | 0.09 | 10136 | 30.45 | 31.3 | 31.35 | 30.4 |
| 2024-06-26 | 7.06 (+0.21) | 0.91 (-0.16) | 0.35 (0.0) | 986 | 10.19 | -1862 | 19.24 | -27 | 0.28 | 9677 | 31.3 | 32.0 | 32.05 | 31.3 |
| 2024-06-25 | 6.85 (-0.06) | 1.07 (0.0) | 0.35 (-0.01) | -693 | 16.06 | 50 | 1.16 | -16 | 0.37 | 4314 | 31.85 | 32.35 | 32.5 | 31.85 |
| 2024-06-24 | 6.91 (-0.2) | 1.07 (-0.03) | 0.36 (0.0) | -2334 | 35.43 | -299 | 4.54 | -5 | 0.08 | 6587 | 32.05 | 32.65 | 33.05 | 32.05 |
| 2024-06-21 | 7.11 (-0.14) | 1.1 (+0.01) | 0.36 (+0.01) | -1843 | 28.17 | 50 | 0.76 | 16 | 0.24 | 6543 | 32.65 | 32.95 | 33.2 | 32.45 |
| 2024-06-20 | 7.25 (+0.04) | 1.09 (+0.04) | 0.35 (0.0) | 432 | 6.05 | 520 | 7.29 | 81 | 1.13 | 7137 | 32.9 | 32.7 | 33.05 | 32.3 |
| 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 | 7.21 (+0.05) | 1.05 (-0.22) | 0.35 (+0.01) | 454 | 5.57 | -2630 | 32.27 | 68 | 0.83 | 8150 | 32.7 | 33.1 | 33.25 | 32.5 |
| 2024-06-18 | 7.16 (-0.18) | 1.27 (+0.03) | 0.34 (0.0) | -1400 | 23.7 | 387 | 6.55 | 45 | 0.76 | 5906 | 33.0 | 33.05 | 33.25 | 32.65 |
| 2024-06-17 | 7.34 (-0.4) | 1.24 (0.0) | 0.34 (0.0) | -4785 | 54.03 | 0 | 0.0 | 34 | 0.38 | 8856 | 32.85 | 33.65 | 34.0 | 32.85 |
| 2024-06-14 | 7.74 (+0.15) | 1.24 (0.0) | 0.34 (+0.01) | 1519 | 10.52 | 0 | 0.0 | 95 | 0.66 | 14433 | 33.65 | 33.15 | 34.9 | 33.15 |
| 2024-06-13 | 7.59 (-0.19) | 1.24 (0.0) | 0.33 (0.0) | -2155 | 23.55 | 1 | 0.01 | -38 | 0.42 | 9150 | 33.1 | 33.15 | 33.65 | 32.75 |
| 2024-06-12 | 7.78 (-0.28) | 1.24 (0.0) | 0.33 (-0.01) | -3382 | 20.61 | 0 | 0.0 | -105 | 0.64 | 16413 | 33.15 | 34.7 | 34.7 | 33.0 |
| 2024-06-11 | 8.06 (-0.7) | 1.24 (+0.07) | 0.34 (-0.02) | -8216 | 27.33 | 789 | 2.62 | -192 | 0.64 | 30064 | 34.7 | 37.4 | 37.6 | 34.35 |
| 2024-06-07 | 8.76 (+0.71) | 1.17 (+0.1) | 0.36 (+0.01) | 8011 | 19.24 | 1137 | 2.73 | 118 | 0.28 | 41648 | 37.3 | 35.3 | 38.4 | 35.15 |
| 2024-06-06 | 8.05 (-0.08) | 1.07 (+0.08) | 0.35 (0.0) | -815 | 7.8 | 1015 | 9.72 | -54 | 0.52 | 10446 | 35.3 | 35.6 | 35.75 | 34.8 |
| 2024-06-05 | 8.13 (-0.23) | 0.99 (+0.08) | 0.35 (-0.02) | -1273 | 9.37 | 900 | 6.62 | -211 | 1.55 | 13587 | 35.6 | 36.45 | 36.6 | 35.45 |
| 2024-06-04 | 8.36 (+0.13) | 0.91 (+0.01) | 0.37 (-0.03) | 1551 | 8.17 | 101 | 0.53 | -354 | 1.87 | 18977 | 36.2 | 36.0 | 36.3 | 34.9 |
| 2024-06-03 | 8.23 (-0.23) | 0.9 (0.0) | 0.4 (+0.01) | -2846 | 13.02 | 10 | 0.05 | 90 | 0.41 | 21866 | 35.95 | 36.4 | 36.4 | 34.9 |
| 2024-05-31 | 8.46 (+0.43) | 0.9 (0.0) | 0.39 (+0.05) | 4865 | 11.14 | 0 | 0.0 | 577 | 1.32 | 43672 | 35.5 | 33.9 | 36.75 | 33.85 |
| 2024-05-30 | 8.03 (-0.04) | 0.9 (0.0) | 0.34 (0.0) | -529 | 5.25 | 54 | 0.54 | -16 | 0.16 | 10068 | 33.65 | 33.65 | 34.5 | 33.45 |
| 2024-05-29 | 8.07 (-0.22) | 0.9 (+0.01) | 0.34 (0.0) | -2534 | 19.39 | 0 | 0.0 | 21 | 0.16 | 13070 | 33.65 | 33.45 | 34.5 | 33.0 |
| 2024-05-28 | 8.29 (-0.04) | 0.89 (0.0) | 0.34 (-0.01) | -477 | 4.92 | 0 | 0.0 | -108 | 1.11 | 9692 | 33.15 | 32.75 | 33.75 | 32.75 |
| 2024-05-27 | 8.33 (-0.02) | 0.89 (-0.01) | 0.35 (0.0) | -241 | 4.5 | 0 | 0.0 | -16 | 0.3 | 5352 | 32.4 | 32.7 | 32.9 | 32.2 |
| 2024-05-24 | 8.35 (-0.13) | 0.9 (0.0) | 0.35 (0.0) | -1501 | 13.63 | -99 | 0.9 | 8 | 0.07 | 11012 | 32.3 | 32.4 | 32.6 | 31.75 |
| 2024-05-23 | 8.48 (+0.62) | 0.9 (-0.23) | 0.35 (-0.01) | 7012 | 30.81 | -2588 | 11.37 | -137 | 0.6 | 22757 | 32.3 | 34.3 | 34.35 | 32.15 |
| 2024-05-22 | 7.86 (+0.07) | 1.13 (0.0) | 0.36 (-0.01) | 1724 | 19.2 | 0 | 0.0 | -48 | 0.53 | 8981 | 34.35 | 34.6 | 34.75 | 34.2 |
| 2024-05-21 | 7.79 (+0.13) | 1.13 (-0.01) | 0.37 (0.0) | 1561 | 15.67 | -115 | 1.15 | -14 | 0.14 | 9959 | 34.5 | 35.2 | 35.25 | 34.3 |
| 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 | |||
| 2024-05-20 | 7.66 (-0.1) | 1.14 (0.0) | 0.37 (0.0) | -1700 | 8.28 | 0 | 0.0 | 10 | 0.05 | 20529 | 35.15 | 36.4 | 36.5 | 35.1 |
| 2024-05-17 | 7.76 (+0.21) | 1.14 (+0.01) | 0.37 (-0.01) | 2464 | 10.99 | 16 | 0.07 | -168 | 0.75 | 22426 | 36.0 | 35.35 | 36.1 | 34.95 |
| 2024-05-16 | 7.55 (-0.2) | 1.13 (+0.01) | 0.38 (-0.01) | -2203 | 6.92 | 157 | 0.49 | -110 | 0.35 | 31841 | 35.2 | 34.35 | 36.1 | 34.35 |
| 2024-05-15 | 7.75 (+0.03) | 1.12 (0.0) | 0.39 (+0.01) | 847 | 6.71 | 37 | 0.29 | 139 | 1.1 | 12620 | 34.35 | 34.2 | 34.7 | 34.1 |
| 2024-05-14 | 7.72 (-0.06) | 1.12 (0.0) | 0.38 (-0.02) | 6 | 0.03 | 32 | 0.15 | -231 | 1.1 | 20922 | 34.1 | 35.4 | 35.9 | 34.05 |
| 2024-05-13 | 7.78 (+0.03) | 1.12 (+0.01) | 0.4 (-0.01) | 204 | 0.87 | 113 | 0.48 | -105 | 0.45 | 23571 | 35.2 | 35.05 | 35.65 | 34.2 |
| 2024-05-10 | 7.75 (-0.25) | 1.11 (-0.14) | 0.41 (+0.03) | -1818 | 5.16 | -1714 | 4.86 | 377 | 1.07 | 35245 | 34.9 | 35.05 | 36.4 | 34.5 |
| 2024-05-09 | 8.0 (-0.46) | 1.25 (+0.04) | 0.38 (-0.01) | -2285 | 8.06 | 468 | 1.65 | -116 | 0.41 | 28354 | 34.8 | 36.0 | 36.6 | 34.8 |
| 2024-05-08 | 8.46 (+0.2) | 1.21 (-0.05) | 0.39 (-0.02) | 2888 | 8.05 | -493 | 1.37 | -278 | 0.78 | 35856 | 36.0 | 37.85 | 38.3 | 36.0 |
| 2024-05-07 | 8.26 (+0.88) | 1.26 (-0.11) | 0.41 (-0.11) | 10195 | 18.39 | -1379 | 2.49 | -1259 | 2.27 | 55444 | 37.65 | 38.9 | 39.85 | 37.2 |
| 2024-05-06 | 7.38 (-0.38) | 1.37 (0.0) | 0.52 (0.0) | -6284 | 11.03 | 63 | 0.11 | 28 | 0.05 | 56978 | 39.35 | 41.0 | 41.3 | 38.85 |
| 2024-05-03 | 7.76 (+0.46) | 1.37 (+0.11) | 0.52 (0.0) | 7575 | 6.49 | 1231 | 1.05 | -41 | 0.04 | 116756 | 40.5 | 39.5 | 41.05 | 38.0 |
| 2024-05-02 | 7.3 (-0.53) | 1.26 (0.0) | 0.52 (+0.11) | -6268 | 4.35 | 0 | 0.0 | 1242 | 0.86 | 143934 | 39.1 | 38.7 | 41.95 | 38.35 |
| 2024-04-30 | 7.83 (-0.05) | 1.26 (-0.74) | 0.41 (-0.02) | -1847 | 1.43 | -8531 | 6.63 | -191 | 0.15 | 128732 | 38.3 | 40.8 | 42.3 | 37.45 |
| 2024-04-29 | 7.88 (-0.47) | 2.0 (+0.3) | 0.43 (+0.04) | -5615 | 14.99 | 3480 | 9.29 | 477 | 1.27 | 37460 | 41.55 | 39.85 | 41.55 | 39.2 |
| 2024-04-26 | 8.35 (+0.47) | 1.7 (+0.14) | 0.39 (+0.01) | 5121 | 8.56 | 1650 | 2.76 | 106 | 0.18 | 59809 | 37.8 | 34.3 | 37.8 | 33.7 |
| 2024-04-25 | 7.88 (+0.11) | 1.56 (+0.04) | 0.38 (-0.01) | 626 | 0.77 | 419 | 0.52 | -167 | 0.21 | 81330 | 34.4 | 33.15 | 35.75 | 32.5 |
| 2024-04-24 | 7.77 (-0.65) | 1.52 (+0.16) | 0.39 (0.0) | -8396 | 12.69 | 1869 | 2.82 | 69 | 0.1 | 66169 | 32.85 | 34.4 | 35.0 | 32.25 |
| 2024-04-23 | 8.42 (+0.3) | 1.36 (+0.62) | 0.39 (-0.01) | 1624 | 2.27 | 7138 | 9.99 | -116 | 0.16 | 71437 | 33.75 | 31.5 | 33.95 | 29.45 |
| 2024-04-22 | 8.12 (-0.18) | 0.74 (+0.27) | 0.4 (+0.04) | -2441 | 3.16 | 3160 | 4.09 | 419 | 0.54 | 77205 | 30.9 | 30.1 | 32.85 | 30.0 |
| 2024-04-19 | 8.3 (+0.01) | 0.47 (-0.04) | 0.36 (-0.05) | 427 | 1.3 | -472 | 1.44 | -605 | 1.84 | 32852 | 29.9 | 30.8 | 30.9 | 28.55 |
| 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 | 8.29 (-0.2) | 0.51 (0.0) | 0.41 (+0.01) | -3199 | 7.79 | 27 | 0.07 | 147 | 0.36 | 41078 | 30.95 | 29.5 | 31.5 | 28.9 |
| 2024-04-17 | 8.49 (-0.38) | 0.51 (0.0) | 0.4 (+0.01) | -5242 | 16.71 | -21 | 0.07 | 103 | 0.33 | 31363 | 29.7 | 28.15 | 29.85 | 27.85 |
| 2024-04-16 | 8.87 (+0.33) | 0.51 (0.0) | 0.39 (-0.01) | 3692 | 18.27 | 73 | 0.36 | -124 | 0.61 | 20213 | 27.55 | 28.4 | 28.85 | 27.25 |
| 2024-04-15 | 8.54 (+0.13) | 0.51 (+0.1) | 0.4 (0.0) | 1475 | 5.74 | 1120 | 4.36 | -12 | 0.05 | 25688 | 28.15 | 28.8 | 30.0 | 28.0 |
| 2024-04-12 | 8.41 (-0.02) | 0.41 (+0.01) | 0.4 (-0.01) | -328 | 0.93 | 45 | 0.13 | -50 | 0.14 | 35436 | 29.1 | 29.4 | 30.65 | 28.65 |
| 2024-04-11 | 8.43 (-0.33) | 0.4 (+0.04) | 0.41 (+0.01) | -3952 | 9.04 | 498 | 1.14 | 108 | 0.25 | 43725 | 29.4 | 28.5 | 29.9 | 27.55 |
| 2024-04-10 | 8.76 (+0.34) | 0.36 (0.0) | 0.4 (-0.02) | 3948 | 14.75 | 0 | 0.0 | -245 | 0.92 | 26772 | 27.35 | 24.9 | 27.35 | 24.9 |
| 2024-04-09 | 8.42 (-0.49) | 0.36 (+0.07) | 0.42 (+0.02) | -5757 | 21.85 | 804 | 3.05 | 277 | 1.05 | 26349 | 24.9 | 24.25 | 25.5 | 24.2 |
| 2024-04-08 | 8.91 (+0.16) | 0.29 (0.0) | 0.4 (+0.01) | 1802 | 9.9 | 73 | 0.4 | 29 | 0.16 | 18205 | 23.7 | 22.1 | 23.7 | 22.1 |
| 2024-04-03 | 8.75 (-0.1) | 0.29 (+0.02) | 0.39 (-0.02) | -1200 | 25.38 | 229 | 4.84 | -144 | 3.05 | 4728 | 21.55 | 22.1 | 22.1 | 21.5 |
| 2024-04-02 | 8.85 (-0.06) | 0.27 (+0.01) | 0.41 (+0.01) | -630 | 12.44 | 119 | 2.35 | 29 | 0.57 | 5066 | 22.2 | 22.1 | 22.35 | 21.85 |
| 2024-04-01 | 8.91 (+0.11) | 0.26 (0.0) | 0.4 (+0.03) | 1254 | 26.5 | -9 | 0.19 | 409 | 8.64 | 4732 | 22.0 | 21.6 | 22.0 | 21.55 |
| 2024-03-29 | 8.8 (+0.08) | 0.26 (0.0) | 0.37 (0.0) | 943 | 48.01 | -56 | 2.85 | -7 | 0.36 | 1964 | 21.45 | 21.3 | 21.5 | 21.2 |
| 2024-03-28 | 8.72 (-0.11) | 0.26 (0.0) | 0.37 (0.0) | -1198 | 30.54 | 0 | 0.0 | 33 | 0.84 | 3923 | 21.25 | 21.85 | 21.85 | 21.1 |
| 2024-03-27 | 8.83 (+0.19) | 0.26 (0.0) | 0.37 (0.0) | 2142 | 46.1 | -31 | 0.67 | -2 | 0.04 | 4646 | 21.65 | 21.25 | 21.85 | 21.25 |
| 2024-03-26 | 8.64 (+0.02) | 0.26 (0.0) | 0.37 (0.0) | 244 | 8.36 | 0 | 0.0 | -20 | 0.69 | 2918 | 21.15 | 21.35 | 21.45 | 21.1 |
| 2024-03-25 | 8.62 (+0.01) | 0.26 (-0.02) | 0.37 (0.0) | 82 | 1.72 | -140 | 2.94 | 4 | 0.08 | 4762 | 21.25 | 20.85 | 21.35 | 20.8 |
| 2024-03-22 | 8.61 (+0.03) | 0.28 (-0.01) | 0.37 (0.0) | 388 | 17.59 | -120 | 5.44 | -10 | 0.45 | 2206 | 20.7 | 20.75 | 21.0 | 20.55 |
| 2024-03-21 | 8.58 (+0.15) | 0.29 (0.0) | 0.37 (0.0) | 1698 | 56.71 | 0 | 0.0 | 29 | 0.97 | 2994 | 20.9 | 20.5 | 20.9 | 20.5 |
| 2024-03-20 | 8.43 (+0.04) | 0.29 (-0.01) | 0.37 (+0.01) | 615 | 15.63 | -130 | 3.3 | 28 | 0.71 | 3935 | 20.6 | 20.75 | 20.75 | 20.35 |
| 2024-03-19 | 8.39 (+0.12) | 0.3 (-0.01) | 0.36 (0.0) | 1566 | 45.75 | -172 | 5.02 | 7 | 0.2 | 3423 | 20.75 | 20.45 | 20.8 | 20.45 |
| 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 | |||
| 2024-03-18 | 8.27 (-0.05) | 0.31 (-0.01) | 0.36 (+0.02) | -337 | 6.34 | -30 | 0.56 | 228 | 4.29 | 5313 | 20.6 | 20.6 | 20.8 | 20.25 |
| 2024-03-15 | 8.32 (+0.48) | 0.32 (0.0) | 0.34 (0.0) | 5437 | 43.19 | 0 | 0.0 | -19 | 0.15 | 12588 | 20.3 | 19.4 | 20.8 | 19.4 |
| 2024-03-14 | 7.84 (+0.08) | 0.32 (-0.01) | 0.34 (-0.02) | 830 | 30.6 | -140 | 5.16 | -156 | 5.75 | 2712 | 19.05 | 19.0 | 19.3 | 19.0 |
| 2024-03-13 | 7.76 (+0.09) | 0.33 (0.0) | 0.36 (+0.01) | 1035 | 41.82 | 0 | 0.0 | 149 | 6.02 | 2475 | 19.0 | 18.75 | 19.05 | 18.75 |
| 2024-03-12 | 7.67 (0.0) | 0.33 (0.0) | 0.35 (0.0) | 79 | 7.75 | -30 | 2.94 | -83 | 8.14 | 1020 | 18.7 | 18.7 | 18.8 | 18.6 |
| 2024-03-11 | 7.67 (+0.04) | 0.33 (0.0) | 0.35 (0.0) | 416 | 22.35 | 0 | 0.0 | 77 | 4.14 | 1861 | 18.65 | 18.15 | 18.75 | 18.15 |
| 2024-03-08 | 7.63 (-0.1) | 0.33 (0.0) | 0.35 (0.0) | -647 | 43.83 | -29 | 1.96 | -9 | 0.61 | 1476 | 18.25 | 18.3 | 18.35 | 18.15 |
| 2024-03-07 | 7.73 (0.0) | 0.33 (0.0) | 0.35 (+0.01) | -67 | 4.53 | 6 | 0.41 | 18 | 1.22 | 1480 | 18.35 | 18.35 | 18.4 | 18.2 |
| 2024-03-06 | 7.73 (0.0) | 0.33 (-0.01) | 0.34 (0.0) | -45 | 3.33 | -50 | 3.7 | 16 | 1.18 | 1352 | 18.35 | 18.25 | 18.5 | 18.25 |
| 2024-03-05 | 7.73 (+0.01) | 0.34 (0.0) | 0.34 (0.0) | 186 | 12.0 | 0 | 0.0 | -2 | 0.13 | 1550 | 18.25 | 18.25 | 18.3 | 18.2 |
| 2024-03-04 | 7.72 (-0.04) | 0.34 (0.0) | 0.34 (0.0) | -520 | 32.89 | -20 | 1.27 | 15 | 0.95 | 1581 | 18.25 | 18.3 | 18.45 | 18.25 |
| 2024-03-01 | 7.76 (-0.04) | 0.34 (0.0) | 0.34 (-0.01) | -441 | 32.52 | -9 | 0.66 | -144 | 10.62 | 1356 | 18.35 | 18.45 | 18.5 | 18.35 |
| 2024-02-29 | 7.8 (-0.03) | 0.34 (0.0) | 0.35 (0.0) | -415 | 25.84 | 0 | 0.0 | 61 | 3.8 | 1606 | 18.5 | 18.4 | 18.75 | 18.35 |
| 2024-02-27 | 7.83 (-0.02) | 0.34 (0.0) | 0.35 (0.0) | -167 | 11.76 | 0 | 0.0 | 10 | 0.7 | 1420 | 18.4 | 18.55 | 18.65 | 18.4 |
| 2024-02-26 | 7.85 (+0.01) | 0.34 (0.0) | 0.35 (0.0) | 87 | 4.25 | 19 | 0.93 | 10 | 0.49 | 2046 | 18.6 | 18.7 | 18.75 | 18.5 |
| 2024-02-23 | 7.84 (-0.02) | 0.34 (0.0) | 0.35 (0.0) | -214 | 15.53 | 8 | 0.58 | 13 | 0.94 | 1378 | 18.7 | 18.8 | 18.85 | 18.7 |
| 2024-02-22 | 7.86 (-0.01) | 0.34 (0.0) | 0.35 (0.0) | -136 | 13.55 | 0 | 0.0 | -15 | 1.49 | 1004 | 18.8 | 18.85 | 18.95 | 18.7 |
| 2024-02-21 | 7.87 (-0.03) | 0.34 (0.0) | 0.35 (+0.01) | -305 | 33.19 | 10 | 1.09 | 59 | 6.42 | 919 | 18.85 | 18.85 | 19.05 | 18.8 |
| 2024-02-20 | 7.9 (-0.06) | 0.34 (0.0) | 0.34 (0.0) | -627 | 40.32 | 0 | 0.0 | -9 | 0.58 | 1555 | 18.85 | 19.1 | 19.1 | 18.75 |
| 2024-02-19 | 7.96 (+0.01) | 0.34 (+0.01) | 0.34 (0.0) | 163 | 11.46 | 27 | 1.9 | 31 | 2.18 | 1422 | 19.1 | 19.15 | 19.15 | 18.95 |
| 2024-02-16 | 7.95 (-0.07) | 0.33 (0.0) | 0.34 (0.0) | -1106 | 65.21 | 0 | 0.0 | 2 | 0.12 | 1696 | 18.95 | 19.25 | 19.25 | 18.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 8.02 (+0.07) | 0.33 (0.0) | 0.34 (0.0) | 894 | 37.17 | 0 | 0.0 | 49 | 2.04 | 2405 | 19.3 | 18.9 | 19.3 | 18.8 |
| 2024-02-05 | 7.95 (+0.01) | 0.33 (0.0) | 0.34 (0.0) | 67 | 6.0 | 18 | 1.61 | -5 | 0.45 | 1117 | 19.0 | 18.95 | 19.0 | 18.75 |
| 2024-02-02 | 7.94 (-0.14) | 0.33 (0.0) | 0.34 (0.0) | -841 | 41.23 | 0 | 0.0 | -1 | 0.05 | 2040 | 18.9 | 19.45 | 19.45 | 18.9 |
| 2024-02-01 | 8.08 (+0.02) | 0.33 (0.0) | 0.34 (+0.01) | 249 | 13.34 | 10 | 0.54 | 80 | 4.28 | 1867 | 19.35 | 19.2 | 19.45 | 19.15 |
| 2024-01-31 | 8.06 (+0.02) | 0.33 (0.0) | 0.33 (0.0) | 366 | 22.78 | 54 | 3.36 | 54 | 3.36 | 1607 | 19.15 | 19.0 | 19.2 | 18.95 |
| 2024-01-30 | 8.04 (+0.01) | 0.33 (0.0) | 0.33 (+0.01) | 126 | 6.56 | 0 | 0.0 | 37 | 1.93 | 1922 | 19.0 | 19.15 | 19.35 | 18.95 |
| 2024-01-29 | 8.03 (+0.05) | 0.33 (0.0) | 0.32 (0.0) | 524 | 12.69 | 9 | 0.22 | 26 | 0.63 | 4128 | 19.2 | 18.7 | 19.25 | 18.65 |
| 2024-01-26 | 7.98 (+0.08) | 0.33 (+0.01) | 0.32 (+0.01) | 957 | 29.79 | 37 | 1.15 | 83 | 2.58 | 3213 | 18.7 | 18.2 | 18.7 | 18.2 |
| 2024-01-25 | 7.9 (0.0) | 0.32 (0.0) | 0.31 (0.0) | -20 | 3.94 | 16 | 3.15 | -7 | 1.38 | 508 | 18.1 | 18.2 | 18.25 | 18.05 |
| 2024-01-24 | 7.9 (+0.04) | 0.32 (0.0) | 0.31 (-0.02) | 488 | 40.84 | 0 | 0.0 | -141 | 11.8 | 1195 | 18.2 | 18.15 | 18.3 | 18.05 |
| 2024-01-23 | 7.86 (+0.01) | 0.32 (+0.02) | 0.33 (0.0) | -60 | 6.7 | 204 | 22.79 | -13 | 1.45 | 895 | 18.15 | 18.1 | 18.15 | 17.95 |
| 2024-01-22 | 7.85 (-0.02) | 0.3 (+0.01) | 0.33 (0.0) | -343 | 22.96 | 179 | 11.98 | -11 | 0.74 | 1494 | 18.1 | 18.1 | 18.1 | 17.85 |
| 2024-01-19 | 7.87 (-0.07) | 0.29 (+0.02) | 0.33 (0.0) | -613 | 46.55 | 183 | 13.9 | -3 | 0.23 | 1317 | 17.9 | 17.5 | 17.9 | 17.5 |
| 2024-01-18 | 7.94 (+0.02) | 0.27 (+0.01) | 0.33 (0.0) | -63 | 4.22 | 176 | 11.78 | 1 | 0.07 | 1494 | 17.6 | 17.5 | 17.6 | 17.4 |
| 2024-01-17 | 7.92 (-0.07) | 0.26 (+0.02) | 0.33 (+0.02) | -965 | 23.0 | 170 | 4.05 | 232 | 5.53 | 4195 | 17.5 | 17.85 | 17.85 | 17.4 |
| 2024-01-16 | 7.99 (-0.16) | 0.24 (0.0) | 0.31 (0.0) | -1565 | 46.48 | 0 | 0.0 | 6 | 0.18 | 3367 | 17.95 | 18.3 | 18.3 | 17.8 |
| 2024-01-15 | 8.15 (+0.01) | 0.24 (0.0) | 0.31 (+0.01) | 60 | 4.79 | 0 | 0.0 | 59 | 4.71 | 1252 | 18.35 | 18.2 | 18.45 | 18.15 |
| 2024-01-12 | 8.14 (-0.09) | 0.24 (0.0) | 0.3 (0.0) | -972 | 46.26 | 0 | 0.0 | -7 | 0.33 | 2101 | 18.15 | 18.4 | 18.4 | 18.1 |
| 2024-01-11 | 8.23 (+0.06) | 0.24 (0.0) | 0.3 (+0.02) | 316 | 14.32 | 0 | 0.0 | 221 | 10.01 | 2207 | 18.45 | 18.35 | 18.6 | 18.25 |
| 2024-01-10 | 8.17 (-0.04) | 0.24 (0.0) | 0.28 (0.0) | -522 | 19.26 | 0 | 0.0 | 0 | 0.0 | 2710 | 18.15 | 18.4 | 18.4 | 18.1 |
| 2024-01-09 | 8.21 (+0.04) | 0.24 (0.0) | 0.28 (-0.04) | 435 | 11.97 | 0 | 0.0 | -424 | 11.66 | 3635 | 18.45 | 18.8 | 18.8 | 18.4 |
| 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 | |||
| 2024-01-08 | 8.17 (0.0) | 0.24 (0.0) | 0.32 (0.0) | -155 | 6.39 | 0 | 0.0 | 15 | 0.62 | 2425 | 18.75 | 18.85 | 18.9 | 18.65 |
| 2024-01-05 | 8.17 (+0.07) | 0.24 (0.0) | 0.32 (0.0) | 681 | 23.55 | 0 | 0.0 | 36 | 1.24 | 2892 | 18.8 | 18.4 | 18.9 | 18.4 |
| 2024-01-04 | 8.1 (0.0) | 0.24 (0.0) | 0.32 (+0.01) | -63 | 3.39 | 0 | 0.0 | 30 | 1.61 | 1858 | 18.4 | 18.2 | 18.5 | 18.2 |
| 2024-01-03 | 8.1 (-0.11) | 0.24 (0.0) | 0.31 (-0.01) | -1387 | 38.99 | 0 | 0.0 | -57 | 1.6 | 3557 | 18.25 | 18.45 | 18.6 | 18.2 |
| 2024-01-02 | 8.21 (-0.11) | 0.24 (+0.09) | 0.32 (+0.01) | -1271 | 19.81 | 1100 | 17.14 | 123 | 1.92 | 6416 | 18.6 | 18.5 | 18.75 | 18.25 |
| 2023-12-29 | 8.32 (+0.05) | 0.15 (+0.1) | 0.31 (+0.01) | 459 | 9.71 | 1136 | 24.03 | 38 | 0.8 | 4727 | 18.15 | 17.9 | 18.25 | 17.85 |
| 2023-12-28 | 8.27 (+0.01) | 0.05 (+0.05) | 0.3 (-0.01) | 52 | 2.5 | 573 | 27.53 | -20 | 0.96 | 2081 | 17.7 | 17.7 | 17.85 | 17.55 |
| 2023-12-27 | 8.26 (+0.06) | 0.0 (0.0) | 0.31 (0.0) | 689 | 27.16 | 0 | 0.0 | -24 | 0.95 | 2537 | 17.7 | 17.3 | 17.7 | 17.3 |
| 2023-12-26 | 8.2 (+0.04) | 0.0 (0.0) | 0.31 (0.0) | 554 | 38.39 | 0 | 0.0 | 0 | 0.0 | 1443 | 17.35 | 17.05 | 17.35 | 17.05 |
| 2023-12-25 | 8.16 (+0.01) | 0.0 (0.0) | 0.31 (+0.01) | 40 | 5.99 | 0 | 0.0 | 58 | 8.68 | 668 | 17.05 | 17.05 | 17.05 | 16.95 |
| 2023-12-22 | 8.15 (-0.02) | 0.0 (0.0) | 0.3 (0.0) | -263 | 20.71 | 0 | 0.0 | -14 | 1.1 | 1270 | 16.95 | 17.0 | 17.05 | 16.9 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | 7.51 (-0.25) | 0.0 (0.0) | 0.3 (-0.02) | -2651 | 21.31 | -27 | 0.22 | -220 | 1.77 | 12442 | 23.3 | 24.45 | 25.2 | 23.3 |
| 2024-12-13 | 7.76 (-0.25) | 0.0 (-0.01) | 0.32 (-0.01) | -2943 | 38.62 | -139 | 1.82 | -128 | 1.68 | 7620 | 24.35 | 25.75 | 25.9 | 24.2 |
| 2024-12-06 | 8.01 (+0.09) | 0.01 (-0.09) | 0.33 (0.0) | 1100 | 15.23 | -940 | 13.02 | 17 | 0.24 | 7221 | 25.55 | 25.75 | 25.85 | 25.1 |
| 2024-11-29 | 7.92 (-0.06) | 0.1 (0.0) | 0.33 (+0.01) | -324 | 3.13 | -1 | 0.01 | 86 | 0.83 | 10339 | 25.55 | 26.0 | 26.55 | 25.1 |
| 2024-11-22 | 7.98 (-0.01) | 0.1 (0.0) | 0.32 (+0.01) | 271 | 3.07 | 0 | 0.0 | 129 | 1.46 | 8828 | 25.6 | 24.65 | 25.75 | 24.2 |
| 2024-11-15 | 7.99 (+0.04) | 0.1 (0.0) | 0.31 (-0.01) | 561 | 8.19 | -1 | 0.01 | -177 | 2.59 | 6847 | 24.6 | 24.65 | 25.05 | 24.15 |
| 2024-11-08 | 7.95 (-0.21) | 0.1 (0.0) | 0.32 (0.0) | -2134 | 31.63 | 0 | 0.0 | 24 | 0.36 | 6747 | 24.65 | 25.75 | 25.75 | 24.55 |
| 2024-11-01 | 8.16 (+0.26) | 0.1 (0.0) | 0.32 (0.0) | 3095 | 37.85 | 0 | 0.0 | 9 | 0.11 | 8177 | 25.75 | 24.6 | 25.75 | 24.05 |
| 2024-10-25 | 7.9 (-0.06) | 0.1 (+0.05) | 0.32 (-0.01) | -1200 | 14.72 | -1 | 0.01 | -66 | 0.81 | 8153 | 24.6 | 25.65 | 25.65 | 24.05 |
| 2024-10-18 | 7.96 (+0.18) | 0.05 (0.0) | 0.33 (+0.02) | 2436 | 36.81 | 0 | 0.0 | 196 | 2.96 | 6618 | 25.5 | 24.95 | 25.7 | 24.7 |
| 2024-10-11 | 7.78 (+0.06) | 0.05 (0.0) | 0.31 (-0.01) | 701 | 9.61 | 1 | 0.01 | -68 | 0.93 | 7297 | 24.95 | 25.3 | 25.7 | 24.8 |
| 2024-10-04 | 7.72 (+0.01) | 0.05 (0.0) | 0.32 (0.0) | 164 | 4.17 | -2 | 0.05 | -49 | 1.24 | 3937 | 25.0 | 25.5 | 25.6 | 24.85 |
| 2024-09-27 | 7.71 (+0.16) | 0.05 (0.0) | 0.32 (+0.02) | 2392 | 17.09 | 4 | 0.03 | 265 | 1.89 | 14000 | 25.55 | 24.9 | 25.6 | 24.55 |
| 2024-09-20 | 7.55 (+0.14) | 0.05 (0.0) | 0.3 (0.0) | 338 | 1.81 | 0 | 0.0 | -51 | 0.27 | 18638 | 25.15 | 26.0 | 26.85 | 24.35 |
| 2024-09-13 | 7.41 (-0.06) | 0.05 (+0.04) | 0.3 (0.0) | 247 | 2.17 | 431 | 3.78 | 32 | 0.28 | 11390 | 25.95 | 25.7 | 26.25 | 25.2 |
| 2024-09-06 | 7.47 (-0.23) | 0.01 (+0.01) | 0.3 (-0.03) | -2213 | 15.18 | 153 | 1.05 | -336 | 2.3 | 14582 | 26.45 | 28.6 | 28.9 | 25.6 |
| 2024-08-30 | 7.7 (-0.02) | 0.0 (-0.01) | 0.33 (+0.01) | -172 | 1.1 | -295 | 1.88 | 44 | 0.28 | 15685 | 28.55 | 27.25 | 28.65 | 26.95 |
| 2024-08-23 | 7.72 (-0.11) | 0.01 (0.0) | 0.32 (-0.01) | -1194 | 5.29 | 59 | 0.26 | -103 | 0.46 | 22558 | 27.2 | 28.85 | 29.6 | 26.95 |
| 2024-08-16 | 7.83 (+0.21) | 0.01 (-0.13) | 0.33 (0.0) | 3754 | 14.16 | -1524 | 5.75 | 23 | 0.09 | 26509 | 28.95 | 27.15 | 29.6 | 27.05 |
| 2024-08-09 | 7.62 (+0.52) | 0.14 (-0.06) | 0.33 (-0.02) | 5909 | 12.31 | -675 | 1.41 | -205 | 0.43 | 48015 | 27.0 | 29.65 | 29.65 | 24.75 |
| 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 | |||
| 2024-08-02 | 7.1 (-0.01) | 0.2 (0.0) | 0.35 (0.0) | -2329 | 3.43 | 0 | 0.0 | -74 | 0.11 | 67968 | 30.55 | 31.55 | 34.0 | 30.4 |
| 2024-07-26 | 7.11 (+0.17) | 0.2 (-0.07) | 0.35 (0.0) | 991 | 5.03 | 0 | 0.0 | 46 | 0.23 | 19689 | 31.2 | 32.0 | 32.05 | 30.2 |
| 2024-07-19 | 6.94 (-0.46) | 0.27 (+0.06) | 0.35 (+0.01) | -5844 | 7.24 | 678 | 0.84 | 67 | 0.08 | 80722 | 31.6 | 30.45 | 33.1 | 30.25 |
| 2024-07-12 | 7.4 (-0.22) | 0.21 (0.0) | 0.34 (-0.01) | -908 | 3.28 | 0 | 0.0 | -74 | 0.27 | 27661 | 30.25 | 30.9 | 31.4 | 29.85 |
| 2024-07-05 | 7.62 (+0.24) | 0.21 (-0.43) | 0.35 (0.0) | 2731 | 10.72 | -4965 | 19.49 | 38 | 0.15 | 25471 | 30.9 | 30.25 | 31.35 | 30.2 |
| 2024-06-28 | 7.38 (+0.27) | 0.64 (-0.46) | 0.35 (-0.01) | 1647 | 4.36 | -5311 | 14.07 | -90 | 0.24 | 37734 | 30.2 | 32.65 | 33.05 | 30.2 |
| 2024-06-21 | 7.11 (-0.63) | 1.1 (-0.14) | 0.36 (+0.02) | -7142 | 19.52 | -1673 | 4.57 | 244 | 0.67 | 36594 | 32.65 | 33.65 | 34.0 | 32.3 |
| 2024-06-14 | 7.74 (-1.02) | 1.24 (+0.07) | 0.34 (-0.02) | -12234 | 17.46 | 790 | 1.13 | -240 | 0.34 | 70061 | 33.65 | 37.4 | 37.6 | 32.75 |
| 2024-06-07 | 8.76 (+0.3) | 1.17 (+0.27) | 0.36 (-0.03) | 4628 | 4.34 | 3163 | 2.97 | -411 | 0.39 | 106526 | 37.3 | 36.4 | 38.4 | 34.8 |
| 2024-05-31 | 8.46 (+0.11) | 0.9 (0.0) | 0.39 (+0.04) | 1084 | 1.32 | 54 | 0.07 | 458 | 0.56 | 81855 | 35.5 | 32.7 | 36.75 | 32.2 |
| 2024-05-24 | 8.35 (+0.59) | 0.9 (-0.24) | 0.35 (-0.02) | 7096 | 9.69 | -2802 | 3.83 | -181 | 0.25 | 73239 | 32.3 | 36.4 | 36.5 | 31.75 |
| 2024-05-17 | 7.76 (+0.01) | 1.14 (+0.03) | 0.37 (-0.04) | 1318 | 1.18 | 355 | 0.32 | -475 | 0.43 | 111383 | 36.0 | 35.05 | 36.1 | 34.05 |
| 2024-05-10 | 7.75 (-0.01) | 1.11 (-0.26) | 0.41 (-0.11) | 2696 | 1.27 | -3055 | 1.44 | -1248 | 0.59 | 211879 | 34.9 | 41.0 | 41.3 | 34.5 |
| 2024-05-03 | 7.76 (-0.59) | 1.37 (-0.33) | 0.52 (+0.13) | -6155 | 1.44 | -3820 | 0.89 | 1487 | 0.35 | 426884 | 40.5 | 39.85 | 42.3 | 37.45 |
| 2024-04-26 | 8.35 (+0.05) | 1.7 (+1.23) | 0.39 (+0.03) | -3466 | 0.97 | 14236 | 4.0 | 311 | 0.09 | 355952 | 37.8 | 30.1 | 37.8 | 29.45 |
| 2024-04-19 | 8.3 (-0.11) | 0.47 (+0.06) | 0.36 (-0.04) | -2847 | 1.88 | 727 | 0.48 | -491 | 0.32 | 151195 | 29.9 | 28.8 | 31.5 | 27.25 |
| 2024-04-12 | 8.41 (-0.34) | 0.41 (+0.12) | 0.4 (+0.01) | -4287 | 2.85 | 1420 | 0.94 | 119 | 0.08 | 150488 | 29.1 | 22.1 | 30.65 | 22.1 |
| 2024-04-03 | 8.75 (-0.05) | 0.29 (+0.03) | 0.39 (+0.02) | -576 | 3.97 | 339 | 2.33 | 294 | 2.02 | 14527 | 21.55 | 21.6 | 22.35 | 21.5 |
| 2024-03-29 | 8.8 (+0.19) | 0.26 (-0.02) | 0.37 (0.0) | 2213 | 12.15 | -227 | 1.25 | 8 | 0.04 | 18214 | 21.45 | 20.85 | 21.85 | 20.8 |
| 2024-03-22 | 8.61 (+0.29) | 0.28 (-0.04) | 0.37 (+0.03) | 3930 | 21.99 | -452 | 2.53 | 282 | 1.58 | 17873 | 20.7 | 20.6 | 21.0 | 20.25 |
| 2024-03-15 | 8.32 (+0.69) | 0.32 (-0.01) | 0.34 (-0.01) | 7797 | 37.74 | -170 | 0.82 | -32 | 0.15 | 20658 | 20.3 | 18.15 | 20.8 | 18.15 |
| 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 | |||
| 2024-03-08 | 7.63 (-0.13) | 0.33 (-0.01) | 0.35 (+0.01) | -1093 | 14.69 | -93 | 1.25 | 38 | 0.51 | 7442 | 18.25 | 18.3 | 18.5 | 18.15 |
| 2024-03-01 | 7.76 (-0.08) | 0.34 (0.0) | 0.34 (-0.01) | -936 | 14.56 | 10 | 0.16 | -63 | 0.98 | 6429 | 18.35 | 18.7 | 18.75 | 18.35 |
| 2024-02-23 | 7.84 (-0.11) | 0.34 (+0.01) | 0.35 (+0.01) | -1119 | 17.82 | 45 | 0.72 | 79 | 1.26 | 6280 | 18.7 | 19.15 | 19.15 | 18.7 |
| 2024-02-16 | 7.95 (0.0) | 0.33 (0.0) | 0.34 (0.0) | -212 | 5.17 | 0 | 0.0 | 51 | 1.24 | 4101 | 18.95 | 18.9 | 19.3 | 18.8 |
| 2024-02-05 | 7.95 (+0.01) | 0.33 (0.0) | 0.34 (0.0) | 67 | 6.0 | 18 | 1.61 | -5 | 0.45 | 1117 | 19.0 | 18.95 | 19.0 | 18.75 |
| 2024-02-02 | 7.94 (-0.04) | 0.33 (0.0) | 0.34 (+0.02) | 424 | 3.67 | 73 | 0.63 | 196 | 1.69 | 11566 | 18.9 | 18.7 | 19.45 | 18.65 |
| 2024-01-26 | 7.98 (+0.11) | 0.33 (+0.04) | 0.32 (-0.01) | 1022 | 13.99 | 436 | 5.97 | -89 | 1.22 | 7307 | 18.7 | 18.1 | 18.7 | 17.85 |
| 2024-01-19 | 7.87 (-0.27) | 0.29 (+0.05) | 0.33 (+0.03) | -3146 | 27.06 | 529 | 4.55 | 295 | 2.54 | 11627 | 17.9 | 18.2 | 18.45 | 17.4 |
| 2024-01-12 | 8.14 (-0.03) | 0.24 (0.0) | 0.3 (-0.02) | -898 | 6.87 | 0 | 0.0 | -195 | 1.49 | 13080 | 18.15 | 18.85 | 18.9 | 18.1 |
| 2024-01-05 | 8.17 (-0.15) | 0.24 (+0.09) | 0.32 (+0.01) | -2040 | 13.85 | 1100 | 7.47 | 132 | 0.9 | 14724 | 18.8 | 18.5 | 18.9 | 18.2 |
| 2023-12-29 | 8.32 (+0.17) | 0.15 (+0.15) | 0.31 (+0.01) | 1794 | 15.66 | 1709 | 14.92 | 52 | 0.45 | 11458 | 18.15 | 17.05 | 18.25 | 16.95 |
| 2023-12-22 | 8.15 (+0.05) | 0.0 (0.0) | 0.3 (-0.01) | 723 | 3.77 | 0 | 0.0 | -97 | 0.51 | 19154 | 16.95 | 17.45 | 17.5 | 16.75 |
| 2023-12-15 | 8.1 (+0.58) | 0.0 (0.0) | 0.31 (+0.01) | 6448 | 25.36 | 0 | 0.0 | 93 | 0.37 | 25422 | 17.4 | 16.25 | 17.55 | 16.2 |
| 2023-12-08 | 7.52 (+0.07) | 0.0 (0.0) | 0.3 (0.0) | 693 | 7.08 | 0 | 0.0 | -5 | 0.05 | 9785 | 16.2 | 16.05 | 16.4 | 16.0 |
| 2023-12-01 | 7.45 (+0.03) | 0.0 (0.0) | 0.3 (0.0) | 137 | 1.58 | 0 | 0.0 | 7 | 0.08 | 8685 | 16.0 | 16.05 | 16.2 | 15.9 |
| 2023-11-24 | 7.42 (+0.11) | 0.0 (0.0) | 0.3 (-0.01) | 1369 | 10.57 | 0 | 0.0 | -33 | 0.25 | 12955 | 16.05 | 15.6 | 16.25 | 15.45 |
| 2023-11-17 | 7.31 (+0.05) | 0.0 (0.0) | 0.31 (+0.02) | 1106 | 20.02 | 0 | 0.0 | 214 | 3.87 | 5525 | 15.55 | 15.5 | 15.7 | 15.2 |
| 2023-11-10 | 7.26 (+0.08) | 0.0 (0.0) | 0.29 (0.0) | 828 | 17.39 | 0 | 0.0 | 9 | 0.19 | 4761 | 15.45 | 15.4 | 15.55 | 15.3 |
| 2023-11-03 | 7.18 (+0.04) | 0.0 (0.0) | 0.29 (0.0) | 404 | 12.82 | 0 | 0.0 | 7 | 0.22 | 3152 | 15.35 | 15.25 | 15.35 | 15.15 |
| 2023-10-27 | 7.14 (+0.03) | 0.0 (0.0) | 0.29 (0.0) | 332 | 11.29 | 0 | 0.0 | -82 | 2.79 | 2941 | 15.2 | 15.15 | 15.3 | 15.05 |
| 2023-10-20 | 7.11 (0.0) | 0.0 (0.0) | 0.29 (0.0) | -255 | 2.9 | 0 | 0.0 | 94 | 1.07 | 8779 | 15.1 | 15.4 | 15.55 | 14.85 |
| 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 | |||
| 2023-10-13 | 7.11 (+0.2) | 0.0 (0.0) | 0.29 (+0.01) | 2218 | 43.42 | 0 | 0.0 | 53 | 1.04 | 5108 | 15.35 | 15.3 | 15.6 | 15.3 |
| 2023-10-06 | 6.91 (+0.01) | 0.0 (0.0) | 0.28 (-0.01) | 83 | 2.41 | 0 | 0.0 | -101 | 2.93 | 3442 | 15.0 | 15.1 | 15.2 | 14.95 |
| 2023-09-28 | 6.9 (-0.03) | 0.0 (0.0) | 0.29 (-0.01) | -402 | 17.94 | 0 | 0.0 | -90 | 4.02 | 2241 | 15.05 | 15.05 | 15.15 | 14.95 |
| 2023-09-22 | 6.93 (-0.06) | 0.0 (0.0) | 0.3 (0.0) | -341 | 10.61 | 0 | 0.0 | -42 | 1.31 | 3215 | 15.05 | 15.25 | 15.3 | 15.0 |
| 2023-09-15 | 6.99 (-0.01) | 0.0 (0.0) | 0.3 (0.0) | 46 | 2.62 | 0 | 0.0 | 2 | 0.11 | 1759 | 15.25 | 15.1 | 15.3 | 15.1 |
| 2023-09-08 | 7.0 (-0.03) | 0.0 (0.0) | 0.3 (-0.02) | -403 | 14.08 | 0 | 0.0 | -165 | 5.76 | 2863 | 15.1 | 15.25 | 15.35 | 15.0 |
| 2023-09-01 | 7.03 (+0.03) | 0.0 (0.0) | 0.32 (0.0) | 329 | 15.4 | 0 | 0.0 | -13 | 0.61 | 2136 | 15.25 | 14.95 | 15.25 | 14.9 |
| 2023-08-25 | 7.0 (+0.01) | 0.0 (0.0) | 0.32 (0.0) | -488 | 19.43 | 0 | 0.0 | -34 | 1.35 | 2512 | 14.9 | 15.1 | 15.1 | 14.85 |
| 2023-08-18 | 6.99 (-0.06) | 0.0 (0.0) | 0.32 (-0.01) | -833 | 12.93 | 0 | 0.0 | -78 | 1.21 | 6444 | 15.0 | 15.5 | 15.5 | 14.75 |
| 2023-08-11 | 7.05 (-0.03) | 0.0 (0.0) | 0.33 (-0.01) | -376 | 12.09 | 0 | 0.0 | -150 | 4.82 | 3109 | 15.5 | 15.65 | 15.8 | 15.45 |
| 2023-08-04 | 7.08 (+0.04) | 0.0 (0.0) | 0.34 (0.0) | 416 | 13.4 | 0 | 0.0 | -68 | 2.19 | 3105 | 15.7 | 15.7 | 15.85 | 15.65 |
| 2023-07-28 | 7.04 (0.0) | 0.0 (0.0) | 0.34 (0.0) | 220 | 5.52 | 0 | 0.0 | -1 | 0.03 | 3985 | 15.7 | 15.65 | 15.7 | 15.5 |
| 2023-07-21 | 7.04 (-0.06) | 0.0 (0.0) | 0.34 (0.0) | -784 | 22.69 | 0 | 0.0 | 30 | 0.87 | 3455 | 15.65 | 15.85 | 15.85 | 15.6 |
| 2023-07-14 | 7.1 (-0.04) | 0.0 (0.0) | 0.34 (-0.01) | -460 | 9.63 | 0 | 0.0 | -107 | 2.24 | 4776 | 15.9 | 16.1 | 16.2 | 15.8 |
| 2023-07-07 | 7.14 (-0.12) | 0.0 (0.0) | 0.35 (-0.02) | -1371 | 24.62 | 0 | 0.0 | -193 | 3.47 | 5568 | 16.1 | 16.35 | 16.4 | 16.0 |
| 2023-06-30 | 7.26 (-0.1) | 0.0 (0.0) | 0.37 (+0.01) | -871 | 24.46 | 0 | 0.0 | 137 | 3.85 | 3561 | 16.3 | 16.3 | 16.45 | 16.3 |
| 2023-06-21 | 7.36 (-0.03) | 0.0 (0.0) | 0.36 (0.0) | -357 | 15.94 | 0 | 0.0 | -18 | 0.8 | 2239 | 16.3 | 16.25 | 16.35 | 16.2 |
| 2023-06-16 | 7.39 (-0.06) | 0.0 (0.0) | 0.36 (+0.01) | -690 | 11.05 | 0 | 0.0 | 77 | 1.23 | 6246 | 16.2 | 16.35 | 16.35 | 16.15 |
| 2023-06-09 | 7.45 (+0.07) | 0.0 (0.0) | 0.35 (0.0) | 767 | 15.19 | 0 | 0.0 | 37 | 0.73 | 5048 | 16.35 | 16.3 | 16.5 | 16.25 |
| 2023-06-02 | 7.38 (+0.1) | 0.0 (0.0) | 0.35 (+0.01) | 596 | 14.69 | 0 | 0.0 | 139 | 3.43 | 4058 | 16.3 | 16.3 | 16.5 | 16.2 |
| 2023-05-26 | 7.28 (+0.01) | 0.0 (0.0) | 0.34 (+0.02) | 112 | 4.35 | 0 | 0.0 | 158 | 6.14 | 2575 | 16.3 | 16.4 | 16.65 | 16.25 |
| 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 | |||
| 2023-05-19 | 7.27 (+0.04) | 0.0 (0.0) | 0.32 (+0.08) | 705 | 13.23 | 0 | 0.0 | 980 | 18.39 | 5329 | 16.35 | 16.2 | 16.65 | 16.05 |
| 2023-05-12 | 7.23 (0.0) | 0.0 (0.0) | 0.24 (0.0) | 16 | 0.42 | 0 | 0.0 | 3 | 0.08 | 3767 | 16.25 | 16.6 | 16.6 | 16.15 |
| 2023-05-05 | 7.23 (+0.01) | 0.0 (0.0) | 0.24 (+0.01) | 90 | 2.28 | 0 | 0.0 | 58 | 1.47 | 3945 | 16.6 | 16.9 | 16.9 | 16.35 |
| 2023-04-28 | 7.22 (+0.04) | 0.0 (0.0) | 0.23 (+0.01) | 499 | 13.57 | 0 | 0.0 | 125 | 3.4 | 3678 | 16.9 | 16.95 | 17.25 | 16.6 |
| 2023-04-21 | 7.18 (-0.01) | 0.0 (0.0) | 0.22 (0.0) | -163 | 3.8 | 0 | 0.0 | 16 | 0.37 | 4287 | 16.95 | 17.2 | 17.45 | 16.8 |
| 2023-04-14 | 7.19 (+0.03) | 0.0 (0.0) | 0.22 (+0.01) | 398 | 13.96 | 0 | 0.0 | 101 | 3.54 | 2851 | 17.2 | 17.2 | 17.5 | 17.05 |
| 2023-04-07 | 7.16 (+0.01) | 0.0 (0.0) | 0.21 (0.0) | 142 | 16.28 | 0 | 0.0 | 59 | 6.77 | 872 | 17.15 | 17.2 | 17.3 | 17.05 |
| 2023-03-31 | 7.15 (-0.01) | 0.0 (0.0) | 0.21 (+0.01) | -68 | 4.65 | 0 | 0.0 | 61 | 4.17 | 1463 | 17.1 | 17.2 | 17.2 | 16.9 |
| 2023-03-24 | 7.16 (0.0) | 0.0 (0.0) | 0.2 (0.0) | 104 | 5.4 | 0 | 0.0 | 41 | 2.13 | 1927 | 17.2 | 17.0 | 17.3 | 16.75 |
| 2023-03-17 | 7.16 (+0.03) | 0.0 (0.0) | 0.2 (-0.03) | 449 | 14.38 | 0 | 0.0 | -315 | 10.09 | 3123 | 16.85 | 17.0 | 17.25 | 16.6 |
| 2023-03-10 | 7.13 (-0.01) | 0.0 (0.0) | 0.23 (+0.02) | -118 | 4.39 | 0 | 0.0 | 174 | 6.47 | 2688 | 17.05 | 17.2 | 17.7 | 17.05 |
| 2023-03-03 | 7.14 (-0.01) | 0.0 (0.0) | 0.21 (-0.01) | -222 | 19.77 | 0 | 0.0 | -94 | 8.37 | 1123 | 17.15 | 17.15 | 17.3 | 17.1 |
| 2023-02-24 | 7.15 (-0.02) | 0.0 (0.0) | 0.22 (0.0) | 180 | 7.38 | 0 | 0.0 | -48 | 1.97 | 2440 | 17.3 | 16.7 | 17.3 | 16.6 |
| 2023-02-17 | 7.17 (+0.02) | 0.0 (0.0) | 0.22 (0.0) | 137 | 7.8 | 0 | 0.0 | 37 | 2.11 | 1757 | 16.7 | 16.6 | 16.85 | 16.5 |
| 2023-02-10 | 7.15 (+0.04) | 0.0 (0.0) | 0.22 (0.0) | 435 | 15.36 | 0 | 0.0 | -37 | 1.31 | 2832 | 16.6 | 16.5 | 16.8 | 16.45 |
| 2023-02-03 | 7.11 (+0.08) | 0.0 (0.0) | 0.22 (0.0) | 786 | 32.31 | 0 | 0.0 | 27 | 1.11 | 2433 | 16.5 | 16.1 | 16.5 | 16.1 |
| 2023-01-17 | 7.03 (0.0) | 0.0 (0.0) | 0.22 (0.0) | 33 | 4.43 | 0 | 0.0 | 0 | 0.0 | 745 | 16.05 | 16.1 | 16.1 | 16.0 |
| 2023-01-13 | 7.03 (+0.02) | 0.0 (0.0) | 0.22 (+0.01) | 264 | 6.89 | 0 | 0.0 | 64 | 1.67 | 3834 | 16.1 | 16.15 | 16.45 | 16.0 |
| 2023-01-06 | 7.01 (+0.02) | 0.0 (0.0) | 0.21 (0.0) | 689 | 21.69 | 0 | 0.0 | 10 | 0.31 | 3176 | 16.05 | 15.25 | 16.1 | 15.2 |
| 2022-12-30 | 6.99 (+0.03) | 0.0 (0.0) | 0.21 (-0.01) | 322 | 12.91 | 0 | 0.0 | -121 | 4.85 | 2495 | 15.25 | 15.2 | 15.4 | 15.1 |
| 2022-12-23 | 6.96 (+0.02) | 0.0 (0.0) | 0.22 (-0.02) | 128 | 2.95 | 0 | 0.0 | -236 | 5.44 | 4336 | 15.2 | 15.4 | 15.55 | 15.15 |
| 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 | |||
| 2022-12-16 | 6.94 (-0.02) | 0.0 (0.0) | 0.24 (-0.01) | -116 | 1.52 | 0 | 0.0 | -34 | 0.44 | 7656 | 15.45 | 15.55 | 16.25 | 15.4 |
| 2022-12-09 | 6.96 (-0.04) | 0.0 (0.0) | 0.25 (0.0) | -630 | 31.42 | 0 | 0.0 | -8 | 0.4 | 2005 | 15.25 | 15.45 | 15.55 | 15.2 |
| 2022-12-02 | 7.0 (+0.02) | 0.0 (0.0) | 0.25 (-0.01) | 257 | 8.64 | 0 | 0.0 | -153 | 5.14 | 2975 | 15.45 | 15.3 | 15.65 | 15.15 |
| 2022-11-25 | 6.98 (+0.09) | 0.0 (0.0) | 0.26 (0.0) | 664 | 18.99 | 0 | 0.0 | 43 | 1.23 | 3496 | 15.35 | 15.05 | 15.6 | 14.95 |
| 2022-11-18 | 6.89 (+0.04) | 0.0 (0.0) | 0.26 (-0.01) | 691 | 16.05 | 0 | 0.0 | -135 | 3.14 | 4304 | 14.95 | 14.85 | 15.2 | 14.75 |
| 2022-11-11 | 6.85 (0.0) | 0.0 (0.0) | 0.27 (0.0) | 228 | 5.89 | 0 | 0.0 | 4 | 0.1 | 3871 | 14.75 | 14.55 | 14.95 | 14.5 |
| 2022-11-04 | 6.85 (-0.04) | 0.0 (0.0) | 0.27 (0.0) | -388 | 14.05 | 0 | 0.0 | 30 | 1.09 | 2761 | 14.55 | 14.6 | 14.65 | 14.45 |
| 2022-10-28 | 6.89 (0.0) | 0.0 (0.0) | 0.27 (+0.05) | 22 | 0.71 | 0 | 0.0 | 512 | 16.47 | 3108 | 14.55 | 14.85 | 15.05 | 14.5 |
| 2022-10-21 | 6.89 (-0.13) | 0.0 (0.0) | 0.22 (+0.01) | -1692 | 26.97 | 0 | 0.0 | 135 | 2.15 | 6273 | 14.8 | 15.25 | 15.45 | 14.5 |
| 2022-10-14 | 7.02 (0.0) | 0.0 (0.0) | 0.21 (0.0) | -403 | 16.57 | 0 | 0.0 | 25 | 1.03 | 2432 | 15.5 | 15.7 | 15.7 | 15.15 |
| 2022-10-07 | 7.02 (-0.07) | 0.0 (0.0) | 0.21 (0.0) | -979 | 31.48 | 0 | 0.0 | 24 | 0.77 | 3110 | 15.75 | 16.0 | 16.05 | 15.7 |
| 2022-09-30 | 7.09 (-0.03) | 0.0 (0.0) | 0.21 (0.0) | -618 | 30.59 | 0 | 0.0 | -16 | 0.79 | 2020 | 16.05 | 16.35 | 16.5 | 15.95 |
| 2022-09-23 | 7.12 (-0.04) | 0.0 (0.0) | 0.21 (-0.01) | -575 | 45.38 | 0 | 0.0 | -110 | 8.68 | 1267 | 16.55 | 16.75 | 16.85 | 16.4 |
| 2022-09-16 | 7.16 (-0.02) | 0.0 (0.0) | 0.22 (-0.01) | -326 | 19.08 | 0 | 0.0 | -106 | 6.2 | 1709 | 16.7 | 17.0 | 17.1 | 16.7 |
| 2022-09-08 | 7.18 (+0.01) | 0.0 (0.0) | 0.23 (-0.01) | 98 | 6.94 | 0 | 0.0 | -157 | 11.11 | 1413 | 16.85 | 16.9 | 17.0 | 16.6 |
| 2022-09-02 | 7.17 (0.0) | 0.0 (0.0) | 0.24 (-0.03) | 56 | 2.19 | 0 | 0.0 | -304 | 11.91 | 2553 | 16.9 | 17.05 | 17.4 | 16.8 |
| 2022-08-26 | 7.17 (+0.03) | 0.0 (0.0) | 0.27 (0.0) | 306 | 11.94 | 0 | 0.0 | 13 | 0.51 | 2563 | 17.25 | 16.8 | 17.4 | 16.65 |
| 2022-08-19 | 7.14 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -592 | 21.79 | 0 | 0.0 | 2 | 0.07 | 2717 | 16.9 | 17.0 | 17.0 | 16.7 |
| 2022-08-12 | 7.19 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -488 | 16.29 | 0 | 0.0 | -31 | 1.04 | 2995 | 16.95 | 16.2 | 17.05 | 16.05 |
| 2022-08-05 | 7.24 (-0.05) | 0.0 (0.0) | 0.27 (0.0) | -347 | 20.75 | 0 | 0.0 | -73 | 4.37 | 1672 | 16.2 | 16.5 | 16.55 | 15.9 |
| 2022-07-29 | 7.29 (-0.01) | 0.0 (0.0) | 0.27 (0.0) | -178 | 20.32 | 0 | 0.0 | 4 | 0.46 | 876 | 16.5 | 16.55 | 16.7 | 16.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-07-22 | 7.3 (-0.07) | 0.0 (0.0) | 0.27 (-0.01) | -871 | 33.97 | 0 | 0.0 | -26 | 1.01 | 2564 | 16.6 | 16.3 | 16.7 | 16.15 |
| 2022-07-15 | 7.37 (-0.08) | 0.0 (0.0) | 0.28 (+0.01) | -740 | 23.14 | 0 | 0.0 | 94 | 2.94 | 3198 | 16.2 | 17.25 | 17.25 | 16.05 |
| 2022-07-08 | 7.45 (-0.02) | 0.0 (0.0) | 0.27 (+0.02) | -56 | 3.96 | 0 | 0.0 | 253 | 17.88 | 1415 | 17.2 | 17.2 | 17.55 | 17.15 |
| 2022-07-01 | 7.47 (+0.01) | 0.0 (0.0) | 0.25 (+0.02) | 47 | 2.61 | 0 | 0.0 | 233 | 12.95 | 1799 | 17.15 | 17.75 | 17.8 | 17.05 |
| 2022-06-24 | 7.46 (-0.01) | 0.0 (0.0) | 0.23 (+0.08) | -169 | 6.97 | 0 | 0.0 | 894 | 36.87 | 2425 | 17.75 | 17.45 | 17.9 | 17.2 |
| 2022-06-17 | 7.47 (-0.02) | 0.0 (0.0) | 0.15 (+0.01) | -591 | 32.82 | 0 | 0.0 | 54 | 3.0 | 1801 | 17.45 | 17.9 | 17.9 | 17.4 |
| 2022-06-10 | 7.49 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -582 | 56.95 | 0 | 0.0 | 71 | 6.95 | 1022 | 17.8 | 18.0 | 18.0 | 17.75 |
| 2022-06-02 | 7.54 (-0.03) | 0.0 (0.0) | 0.14 (0.0) | -258 | 18.8 | 0 | 0.0 | 23 | 1.68 | 1372 | 17.85 | 18.0 | 18.15 | 17.8 |
| 2022-05-27 | 7.57 (-0.01) | 0.0 (0.0) | 0.14 (+0.02) | -130 | 8.55 | 0 | 0.0 | 208 | 13.68 | 1520 | 17.95 | 18.0 | 18.15 | 17.8 |
| 2022-05-20 | 7.58 (-0.02) | 0.0 (0.0) | 0.12 (+0.01) | -294 | 14.03 | 0 | 0.0 | 95 | 4.53 | 2096 | 18.05 | 17.9 | 18.5 | 17.8 |
| 2022-05-13 | 7.6 (+0.02) | 0.0 (0.0) | 0.11 (0.0) | -38 | 1.4 | 0 | 0.0 | 24 | 0.88 | 2716 | 17.95 | 18.05 | 18.15 | 17.55 |
| 2022-05-06 | 7.58 (-0.02) | 0.0 (0.0) | 0.11 (0.0) | -64 | 5.39 | 0 | 0.0 | 18 | 1.52 | 1188 | 18.25 | 18.4 | 18.5 | 18.2 |
| 2022-04-29 | 7.6 (-0.05) | 0.0 (0.0) | 0.11 (-0.01) | -543 | 29.21 | 0 | 0.0 | -108 | 5.81 | 1859 | 18.4 | 18.65 | 18.7 | 18.35 |
| 2022-04-22 | 7.65 (-0.04) | 0.0 (0.0) | 0.12 (0.0) | -460 | 29.34 | 0 | 0.0 | 7 | 0.45 | 1568 | 18.8 | 18.7 | 18.9 | 18.7 |
| 2022-04-15 | 7.69 (-0.04) | 0.0 (0.0) | 0.12 (+0.01) | -518 | 26.76 | 0 | 0.0 | 38 | 1.96 | 1936 | 18.75 | 18.75 | 18.85 | 18.6 |
| 2022-04-08 | 7.73 (-0.04) | 0.0 (0.0) | 0.11 (-0.01) | -456 | 27.59 | 0 | 0.0 | -130 | 7.86 | 1653 | 18.8 | 18.8 | 18.8 | 18.7 |
| 2022-04-01 | 7.77 (-0.07) | 0.0 (0.0) | 0.12 (+0.01) | -706 | 27.78 | 0 | 0.0 | 103 | 4.05 | 2541 | 18.85 | 18.85 | 19.0 | 18.8 |
| 2022-03-25 | 7.84 (-0.09) | 0.0 (0.0) | 0.11 (0.0) | -1032 | 38.12 | 0 | 0.0 | 65 | 2.4 | 2707 | 19.0 | 19.05 | 19.05 | 18.8 |
| 2022-03-18 | 7.93 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 114 | 4.98 | 0 | 0.0 | -3 | 0.13 | 2287 | 19.05 | 18.75 | 19.05 | 18.65 |
| 2022-03-11 | 7.92 (-0.05) | 0.0 (0.0) | 0.11 (-0.01) | -503 | 19.73 | 0 | 0.0 | -92 | 3.61 | 2550 | 18.7 | 18.85 | 18.95 | 18.6 |
| 2022-03-04 | 7.97 (+0.01) | 0.0 (0.0) | 0.12 (+0.01) | 49 | 3.52 | 0 | 0.0 | 91 | 6.53 | 1394 | 19.05 | 19.2 | 19.25 | 18.9 |
| 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 | |||
| 2022-02-25 | 7.96 (+0.03) | 0.0 (0.0) | 0.11 (0.0) | 234 | 9.28 | 0 | 0.0 | -51 | 2.02 | 2522 | 19.2 | 19.0 | 19.2 | 18.9 |
| 2022-02-18 | 7.93 (-0.02) | 0.0 (0.0) | 0.11 (0.0) | -111 | 5.28 | 0 | 0.0 | 39 | 1.85 | 2104 | 19.1 | 18.95 | 19.15 | 18.85 |
| 2022-02-11 | 7.95 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 132 | 4.85 | 0 | 0.0 | 47 | 1.73 | 2723 | 19.0 | 18.9 | 19.2 | 18.9 |
| 2022-01-26 | 7.94 (-0.03) | 0.0 (0.0) | 0.11 (0.0) | -295 | 11.94 | 0 | 0.0 | -91 | 3.68 | 2470 | 18.85 | 19.05 | 19.15 | 18.8 |
| 2022-01-21 | 7.97 (-0.01) | 0.0 (0.0) | 0.11 (-0.02) | -77 | 3.87 | 0 | 0.0 | -126 | 6.33 | 1992 | 19.05 | 19.15 | 19.25 | 19.0 |
| 2022-01-14 | 7.98 (+0.02) | 0.0 (0.0) | 0.13 (0.0) | 272 | 15.25 | 0 | 0.0 | -1 | 0.06 | 1784 | 19.2 | 19.1 | 19.35 | 19.1 |
| 2022-01-07 | 7.96 (0.0) | 0.0 (0.0) | 0.13 (+0.01) | -25 | 1.33 | 0 | 0.0 | 5 | 0.27 | 1881 | 19.1 | 19.3 | 19.3 | 19.05 |
| 2021-12-30 | 7.96 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 169 | 17.83 | 0 | 0.0 | 33 | 3.48 | 948 | 19.25 | 19.15 | 19.4 | 19.15 |
| 2021-12-24 | 7.94 (-0.02) | 0.0 (0.0) | 0.12 (-0.01) | -198 | 15.34 | 0 | 0.0 | -51 | 3.95 | 1291 | 19.2 | 19.15 | 19.3 | 19.05 |
| 2021-12-17 | 7.96 (-0.04) | 0.0 (0.0) | 0.13 (0.0) | -574 | 28.29 | 0 | 0.0 | 3 | 0.15 | 2029 | 19.1 | 19.25 | 19.3 | 19.1 |
| 2021-12-10 | 8.0 (0.0) | 0.0 (0.0) | 0.13 (0.0) | -19 | 0.48 | 0 | 0.0 | -1 | 0.03 | 3982 | 19.25 | 19.4 | 19.45 | 19.2 |
| 2021-12-03 | 8.0 (+0.01) | 0.0 (0.0) | 0.13 (+0.01) | 168 | 10.72 | 0 | 0.0 | 72 | 4.59 | 1567 | 19.45 | 19.45 | 19.75 | 19.2 |
| 2021-11-26 | 7.99 (-0.02) | 0.0 (0.0) | 0.12 (0.0) | -265 | 13.83 | 0 | 0.0 | 40 | 2.09 | 1916 | 19.4 | 19.7 | 19.8 | 19.35 |
| 2021-11-19 | 8.01 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -43 | 1.65 | 0 | 0.0 | 46 | 1.77 | 2605 | 19.7 | 19.6 | 19.85 | 19.55 |
| 2021-11-12 | 8.01 (0.0) | 0.0 (0.0) | 0.11 (0.0) | -47 | 2.19 | 0 | 0.0 | 78 | 3.63 | 2148 | 19.55 | 19.4 | 19.7 | 19.35 |
| 2021-11-05 | 8.01 (-0.02) | 0.0 (0.0) | 0.11 (+0.01) | -255 | 12.3 | 0 | 0.0 | 14 | 0.68 | 2074 | 20.65 | 19.45 | 20.75 | 19.3 |
| 2021-10-29 | 8.03 (-0.02) | 0.0 (0.0) | 0.1 (-0.01) | -188 | 8.42 | 0 | 0.0 | -13 | 0.58 | 2232 | 19.4 | 19.5 | 19.7 | 19.3 |
| 2021-10-22 | 8.05 (+0.01) | 0.0 (0.0) | 0.11 (+0.01) | 121 | 5.32 | 0 | 0.0 | 31 | 1.36 | 2275 | 19.55 | 19.3 | 19.95 | 19.3 |
| 2021-10-15 | 8.04 (+0.02) | 0.0 (0.0) | 0.1 (0.0) | 141 | 10.9 | 0 | 0.0 | 37 | 2.86 | 1294 | 19.3 | 19.2 | 19.45 | 19.05 |
| 2021-10-08 | 8.02 (+0.02) | 0.0 (0.0) | 0.1 (0.0) | 291 | 12.75 | 0 | 0.0 | -38 | 1.67 | 2282 | 19.2 | 19.3 | 19.3 | 19.0 |
| 2021-10-01 | 8.0 (-0.02) | 0.0 (0.0) | 0.1 (-0.03) | -82 | 3.72 | 0 | 0.0 | -355 | 16.1 | 2205 | 19.1 | 19.3 | 19.4 | 19.1 |
| 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 | |||
| 2021-09-24 | 8.02 (-0.02) | 0.0 (0.0) | 0.13 (-0.02) | -288 | 23.13 | 0 | 0.0 | -156 | 12.53 | 1245 | 19.25 | 19.2 | 19.35 | 19.15 |
| 2021-09-17 | 8.04 (+0.01) | 0.0 (0.0) | 0.15 (-0.01) | 71 | 3.39 | 0 | 0.0 | -169 | 8.06 | 2097 | 19.45 | 19.2 | 19.45 | 19.1 |
| 2021-09-10 | 8.03 (-0.06) | 0.0 (0.0) | 0.16 (0.0) | -753 | 35.47 | 0 | 0.0 | 0 | 0.0 | 2123 | 19.2 | 19.45 | 19.45 | 19.05 |
| 2021-09-03 | 8.09 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -34 | 2.02 | -10 | 0.59 | 38 | 2.25 | 1687 | 19.5 | 19.5 | 19.65 | 19.35 |
| 2021-08-27 | 8.09 (+0.02) | 0.0 (0.0) | 0.16 (+0.01) | 186 | 10.43 | 0 | 0.0 | 80 | 4.48 | 1784 | 19.45 | 19.1 | 19.6 | 19.1 |
| 2021-08-20 | 8.07 (+0.02) | 0.0 (0.0) | 0.15 (-0.04) | 614 | 9.33 | 0 | 0.0 | -396 | 6.02 | 6578 | 19.05 | 20.1 | 20.2 | 18.95 |
| 2021-08-13 | 8.05 (-0.03) | 0.0 (0.0) | 0.19 (+0.01) | -406 | 10.94 | 0 | 0.0 | 8 | 0.22 | 3712 | 20.1 | 20.55 | 20.65 | 20.1 |
| 2021-08-06 | 8.08 (+0.01) | 0.0 (0.0) | 0.18 (0.0) | 387 | 9.36 | 0 | 0.0 | 19 | 0.46 | 4135 | 20.65 | 21.0 | 21.1 | 20.45 |
| 2021-07-30 | 8.07 (+0.04) | 0.0 (0.0) | 0.18 (+0.01) | 513 | 11.25 | 0 | 0.0 | 211 | 4.63 | 4561 | 20.9 | 20.7 | 21.0 | 20.35 |
| 2021-07-23 | 8.03 (+0.03) | 0.0 (0.0) | 0.17 (+0.03) | 402 | 10.03 | 0 | 0.0 | 332 | 8.28 | 4009 | 20.55 | 20.1 | 20.6 | 19.95 |
| 2021-07-16 | 8.0 (+0.01) | 0.0 (0.0) | 0.14 (+0.01) | 177 | 7.01 | 0 | 0.0 | 88 | 3.49 | 2524 | 20.15 | 20.0 | 20.2 | 19.95 |
| 2021-07-09 | 7.99 (-0.03) | 0.0 (0.0) | 0.13 (0.0) | -487 | 14.12 | -2 | 0.06 | 39 | 1.13 | 3448 | 20.05 | 19.9 | 20.2 | 19.85 |
| 2021-07-02 | 8.02 (-0.15) | 0.0 (0.0) | 0.13 (0.0) | -1723 | 51.73 | 0 | 0.0 | 0 | 0.0 | 3331 | 19.8 | 20.1 | 20.1 | 19.7 |
| 2021-06-25 | 8.17 (-0.04) | 0.0 (0.0) | 0.13 (+0.06) | -435 | 10.3 | 0 | 0.0 | 610 | 14.44 | 4223 | 20.1 | 19.7 | 20.35 | 19.55 |
| 2021-06-18 | 8.21 (-0.1) | 0.0 (0.0) | 0.07 (+0.02) | -1260 | 44.29 | 0 | 0.0 | 320 | 11.25 | 2845 | 19.75 | 19.8 | 19.95 | 19.5 |
| 2021-06-11 | 8.31 (-0.05) | 0.0 (0.0) | 0.05 (0.0) | -812 | 30.83 | 0 | 0.0 | -2 | 0.08 | 2634 | 19.8 | 19.8 | 19.95 | 19.55 |
| 2021-06-04 | 8.36 (-0.02) | 0.0 (0.0) | 0.05 (+0.02) | -158 | 5.07 | 0 | 0.0 | 224 | 7.19 | 3117 | 19.8 | 19.85 | 20.0 | 19.65 |
| 2021-05-28 | 8.38 (-0.02) | 0.0 (0.0) | 0.03 (+0.01) | -486 | 12.65 | 0 | 0.0 | 22 | 0.57 | 3843 | 19.75 | 19.6 | 19.9 | 19.4 |
| 2021-05-21 | 8.4 (+0.03) | 0.0 (0.0) | 0.02 (-0.01) | 209 | 2.59 | 0 | 0.0 | -44 | 0.55 | 8072 | 19.6 | 19.0 | 19.8 | 18.75 |
| 2021-05-14 | 8.37 (-0.04) | 0.0 (0.0) | 0.03 (+0.02) | -310 | 1.82 | 0 | 0.0 | 208 | 1.22 | 16993 | 19.55 | 20.55 | 21.15 | 19.05 |
| 2021-05-07 | 8.41 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 563 | 5.71 | 0 | 0.0 | -41 | 0.42 | 9862 | 20.45 | 21.45 | 21.5 | 20.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 8.36 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -1143 | 6.63 | 0 | 0.0 | -11 | 0.06 | 17231 | 21.45 | 21.6 | 22.6 | 21.4 |
| 2021-04-23 | 8.46 (0.0) | 0.0 (0.0) | 0.01 (-0.1) | 1 | 0.0 | 0 | 0.0 | -1147 | 5.03 | 22813 | 21.5 | 21.1 | 22.7 | 21.05 |
| 2021-04-16 | 8.46 (+0.15) | 0.0 (0.0) | 0.11 (-0.01) | 1726 | 14.44 | 0 | 0.0 | -29 | 0.24 | 11950 | 20.95 | 20.2 | 20.95 | 20.1 |
| 2021-04-09 | 8.31 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -108 | 1.54 | -4 | 0.06 | 46 | 0.66 | 6991 | 20.15 | 19.8 | 20.2 | 19.7 |
| 2021-04-01 | 8.31 (-0.08) | 0.0 (0.0) | 0.11 (+0.01) | -930 | 17.98 | 0 | 0.0 | 184 | 3.56 | 5172 | 19.8 | 19.65 | 19.8 | 19.55 |
| 2021-03-26 | 8.39 (+0.02) | 0.0 (0.0) | 0.1 (-0.01) | 298 | 6.24 | 0 | 0.0 | -116 | 2.43 | 4772 | 19.6 | 19.1 | 19.65 | 19.1 |
| 2021-03-19 | 8.37 (-0.23) | 0.0 (0.0) | 0.11 (0.0) | -2681 | 37.63 | 0 | 0.0 | -73 | 1.02 | 7124 | 19.0 | 19.7 | 19.95 | 19.0 |
| 2021-03-12 | 8.6 (+0.08) | 0.0 (0.0) | 0.11 (-0.01) | 911 | 17.13 | 0 | 0.0 | -125 | 2.35 | 5318 | 19.7 | 19.5 | 19.85 | 19.35 |
| 2021-03-05 | 8.52 (0.0) | 0.0 (0.0) | 0.12 (+0.02) | -4 | 0.11 | 0 | 0.0 | 222 | 6.14 | 3613 | 19.45 | 19.55 | 19.6 | 19.25 |
| 2021-02-26 | 8.52 (+0.01) | 0.0 (0.0) | 0.1 (0.0) | 170 | 2.81 | 0 | 0.0 | 12 | 0.2 | 6040 | 19.45 | 19.3 | 19.8 | 19.25 |
| 2021-02-19 | 8.51 (+0.03) | 0.0 (0.0) | 0.1 (0.0) | 281 | 7.95 | 0 | 0.0 | 84 | 2.38 | 3534 | 19.25 | 19.0 | 19.35 | 18.95 |
| 2021-02-05 | 8.48 (+0.04) | 0.0 (0.0) | 0.1 (+0.01) | 451 | 12.46 | 0 | 0.0 | 108 | 2.98 | 3619 | 18.9 | 18.6 | 19.1 | 18.5 |
| 2021-01-29 | 8.44 (-0.06) | 0.0 (0.0) | 0.09 (0.0) | -656 | 14.69 | 0 | 0.0 | -5 | 0.11 | 4466 | 18.65 | 19.05 | 19.2 | 18.65 |
| 2021-01-22 | 8.5 (-0.04) | 0.0 (0.0) | 0.09 (0.0) | -530 | 6.65 | 0 | 0.0 | -28 | 0.35 | 7971 | 19.15 | 19.75 | 20.1 | 19.0 |
| 2021-01-15 | 8.54 (+0.02) | 0.0 (0.0) | 0.09 (+0.01) | 232 | 4.05 | 0 | 0.0 | 53 | 0.92 | 5733 | 19.6 | 20.05 | 20.15 | 19.5 |
| 2021-01-08 | 8.52 (+0.03) | 0.0 (0.0) | 0.08 (-0.02) | 366 | 8.45 | 0 | 0.0 | -123 | 2.84 | 4333 | 19.85 | 19.9 | 20.05 | 19.4 |
| 2020-12-31 | 8.49 (+0.06) | 0.0 (0.0) | 0.1 (+0.02) | 635 | 20.33 | 0 | 0.0 | 124 | 3.97 | 3124 | 19.9 | 19.6 | 20.0 | 19.55 |
| 2020-12-25 | 8.43 (0.0) | 0.0 (0.0) | 0.08 (-0.01) | 50 | 1.16 | 0 | 0.0 | -62 | 1.43 | 4321 | 19.65 | 20.0 | 20.0 | 19.5 |
| 2020-12-18 | 8.43 (+0.03) | 0.0 (0.0) | 0.09 (0.0) | 342 | 8.61 | 0 | 0.0 | 58 | 1.46 | 3972 | 19.9 | 20.2 | 20.3 | 19.85 |
| 2020-12-11 | 8.4 (-0.05) | 0.0 (0.0) | 0.09 (+0.02) | -309 | 4.48 | 0 | 0.0 | 210 | 3.04 | 6900 | 20.2 | 20.6 | 21.05 | 19.85 |
| 2020-12-04 | 8.45 (+0.02) | 0.0 (0.0) | 0.07 (+0.05) | 175 | 2.99 | 0 | 0.0 | 533 | 9.1 | 5859 | 20.55 | 20.7 | 21.05 | 20.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-27 | 8.43 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 953 | 22.8 | 0 | 0.0 | -3 | 0.07 | 4180 | 20.6 | 20.2 | 20.6 | 20.0 |
| 2020-11-20 | 8.36 (+0.04) | 0.0 (0.0) | 0.02 (+0.01) | 529 | 18.24 | 0 | 0.0 | 84 | 2.9 | 2900 | 20.05 | 19.9 | 20.25 | 19.85 |
| 2020-11-13 | 8.32 (+0.07) | 0.0 (0.0) | 0.01 (+0.01) | 972 | 19.15 | 0 | 0.0 | 164 | 3.23 | 5075 | 19.85 | 19.5 | 20.35 | 19.5 |
| 2020-11-06 | 8.25 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 288 | 13.65 | 0 | 0.0 | -48 | 2.27 | 2110 | 19.35 | 19.15 | 19.45 | 19.0 |
| 2020-10-30 | 8.22 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | -100 | 3.38 | 0 | 0.0 | -124 | 4.19 | 2959 | 19.05 | 19.45 | 19.5 | 19.05 |
| 2020-10-23 | 8.25 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -1464 | 24.21 | 0 | 0.0 | -123 | 2.03 | 6048 | 19.4 | 19.3 | 19.7 | 19.0 |
| 2020-10-16 | 8.35 (-0.06) | 0.0 (0.0) | 0.0 (-0.01) | -828 | 26.76 | 0 | 0.0 | -114 | 3.68 | 3094 | 19.1 | 19.75 | 19.8 | 19.1 |
| 2020-10-08 | 8.41 (0.0) | 0.0 (0.0) | 0.01 (+0.01) | 155 | 8.1 | 0 | 0.0 | 118 | 6.17 | 1914 | 19.7 | 19.4 | 19.7 | 19.3 |
| 2020-09-30 | 8.41 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -303 | 17.03 | 0 | 0.0 | 33 | 1.85 | 1779 | 19.4 | 19.35 | 19.65 | 19.25 |
| 2020-09-25 | 8.43 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -1032 | 11.99 | 0 | 0.0 | -318 | 3.7 | 8604 | 19.3 | 20.35 | 21.0 | 19.05 |
| 2020-09-18 | 8.54 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 353 | 8.65 | -1 | 0.02 | -114 | 2.79 | 4081 | 20.35 | 20.15 | 20.45 | 19.85 |
| 2020-09-11 | 8.49 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 32 | 0.54 | 0 | 0.0 | -79 | 1.33 | 5923 | 20.1 | 19.65 | 20.2 | 19.55 |
| 2020-09-04 | 8.48 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -85 | 2.71 | 0 | 0.0 | -54 | 1.72 | 3138 | 19.6 | 19.65 | 19.85 | 19.35 |
| 2020-08-28 | 8.48 (+0.03) | 0.0 (0.0) | 0.0 (0.0) | 260 | 8.44 | 10 | 0.32 | -72 | 2.34 | 3079 | 19.6 | 19.15 | 19.85 | 19.05 |
| 2020-08-21 | 8.45 (0.0) | 0.0 (-0.02) | 0.0 (0.0) | -61 | 1.36 | -223 | 4.97 | -29 | 0.65 | 4488 | 19.25 | 19.15 | 19.65 | 18.6 |
| 2020-08-14 | 8.45 (+0.01) | 0.02 (-0.07) | 0.0 (0.0) | 154 | 5.26 | -859 | 29.33 | -36 | 1.23 | 2929 | 19.1 | 18.85 | 19.35 | 18.85 |
| 2020-08-07 | 8.44 (-0.03) | 0.09 (-0.06) | 0.0 (0.0) | -440 | 13.33 | -652 | 19.75 | -72 | 2.18 | 3302 | 18.85 | 18.7 | 19.1 | 18.7 |
| 2020-07-31 | 8.47 (-0.08) | 0.15 (0.0) | 0.0 (-0.01) | -952 | 22.82 | 0 | 0.0 | -272 | 6.52 | 4172 | 18.65 | 18.85 | 19.05 | 18.25 |
| 2020-07-24 | 8.55 (-0.04) | 0.15 (0.0) | 0.01 (-0.02) | -734 | 24.57 | 0 | 0.0 | -221 | 7.4 | 2987 | 18.9 | 19.05 | 19.35 | 18.8 |
| 2020-07-17 | 8.59 (-0.11) | 0.15 (0.0) | 0.03 (-0.04) | -174 | 2.84 | 0 | 0.0 | -426 | 6.96 | 6117 | 19.05 | 20.25 | 20.3 | 19.05 |
| 2020-07-10 | 8.7 (-0.06) | 0.15 (0.0) | 0.07 (+0.01) | -679 | 18.4 | 0 | 0.0 | 89 | 2.41 | 3690 | 20.2 | 20.2 | 20.8 | 20.0 |
| 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 | |||
| 2020-07-03 | 8.76 (-0.07) | 0.15 (0.0) | 0.06 (-0.01) | -611 | 19.66 | 0 | 0.0 | -67 | 2.16 | 3108 | 20.15 | 19.8 | 20.35 | 19.7 |
| 2020-06-24 | 8.83 (-0.05) | 0.15 (0.0) | 0.07 (0.0) | -550 | 21.04 | 0 | 0.0 | -13 | 0.5 | 2614 | 16.7 | 19.75 | 20.3 | 16.6 |
| 2020-06-19 | 8.88 (-0.08) | 0.15 (0.0) | 0.07 (-0.02) | -965 | 32.32 | 0 | 0.0 | -232 | 7.77 | 2986 | 19.65 | 20.1 | 20.4 | 19.65 |
| 2020-06-12 | 8.96 (0.0) | 0.15 (+0.02) | 0.09 (0.0) | -297 | 7.84 | 202 | 5.33 | 26 | 0.69 | 3789 | 19.95 | 20.8 | 21.0 | 19.5 |
| 2020-06-05 | 8.96 (0.0) | 0.13 (0.0) | 0.09 (+0.08) | 293 | 6.98 | 0 | 0.0 | 900 | 21.44 | 4197 | 20.7 | 20.3 | 20.9 | 20.1 |
| 2020-05-29 | 8.96 (-0.08) | 0.13 (+0.13) | 0.01 (+0.01) | -1034 | 12.1 | 1532 | 17.93 | 102 | 1.19 | 8543 | 19.95 | 18.8 | 20.7 | 18.7 |
| 2020-05-22 | 9.04 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -852 | 34.38 | 0 | 0.0 | -184 | 7.43 | 2478 | 18.75 | 18.7 | 19.1 | 18.55 |
| 2020-05-15 | 9.1 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -714 | 30.33 | 0 | 0.0 | -4 | 0.17 | 2354 | 18.7 | 19.15 | 19.25 | 18.5 |
| 2020-05-08 | 9.18 (-0.09) | 0.0 (0.0) | 0.0 (-0.01) | -1080 | 32.71 | 0 | 0.0 | -128 | 3.88 | 3302 | 19.05 | 19.45 | 19.45 | 18.7 |
| 2020-04-30 | 9.27 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 975 | 23.42 | 0 | 0.0 | -63 | 1.51 | 4163 | 19.8 | 17.95 | 19.8 | 17.95 |
| 2020-04-24 | 9.21 (-0.06) | 0.0 (0.0) | 0.01 (-0.01) | -722 | 28.34 | 0 | 0.0 | -81 | 3.18 | 2548 | 17.9 | 18.2 | 18.25 | 17.45 |
| 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 | 7.51 (-0.41) | 0.0 (-0.1) | 0.3 (-0.03) | -4494 | 16.47 | -1106 | 4.05 | -331 | 1.21 | 27284 | 23.3 | 25.75 | 25.9 | 23.3 |
| 2024-11-29 | 7.92 (-0.01) | 0.1 (0.0) | 0.33 (+0.01) | 1184 | 3.14 | -2 | 0.01 | 60 | 0.16 | 37746 | 25.55 | 24.25 | 26.55 | 24.05 |
| 2024-10-30 | 7.93 (+0.17) | 0.1 (+0.05) | 0.32 (0.0) | 1909 | 6.85 | -2 | 0.01 | 11 | 0.04 | 27879 | 24.25 | 25.45 | 25.7 | 24.05 |
| 2024-09-30 | 7.76 (+0.06) | 0.05 (+0.05) | 0.32 (-0.01) | 1241 | 2.07 | 588 | 0.98 | -77 | 0.13 | 59935 | 25.45 | 28.6 | 28.9 | 24.35 |
| 2024-08-30 | 7.7 (+0.48) | 0.0 (-0.2) | 0.33 (-0.02) | 5286 | 3.33 | -2435 | 1.54 | -296 | 0.19 | 158597 | 28.55 | 31.4 | 34.0 | 24.75 |
| 2024-07-31 | 7.22 (-0.16) | 0.2 (-0.44) | 0.35 (0.0) | -2348 | 1.34 | -4287 | 2.44 | 58 | 0.03 | 175685 | 31.1 | 30.25 | 33.1 | 29.85 |
| 2024-06-28 | 7.38 (-1.08) | 0.64 (-0.26) | 0.35 (-0.04) | -13101 | 5.22 | -3031 | 1.21 | -497 | 0.2 | 250917 | 30.2 | 36.4 | 38.4 | 30.2 |
| 2024-05-31 | 8.46 (+0.63) | 0.9 (-0.36) | 0.39 (-0.02) | 13501 | 1.83 | -4217 | 0.57 | -245 | 0.03 | 739048 | 35.5 | 38.7 | 41.95 | 31.75 |
| 2024-04-30 | 7.83 (-0.97) | 1.26 (+1.0) | 0.41 (+0.04) | -18638 | 2.22 | 11671 | 1.39 | 519 | 0.06 | 838358 | 38.3 | 21.6 | 42.3 | 21.5 |
| 2024-03-29 | 8.8 (+1.0) | 0.26 (-0.08) | 0.37 (+0.02) | 12406 | 18.93 | -951 | 1.45 | 152 | 0.23 | 65544 | 21.45 | 18.45 | 21.85 | 18.15 |
| 2024-02-29 | 7.8 (-0.26) | 0.34 (+0.01) | 0.35 (+0.02) | -2351 | 11.48 | 92 | 0.45 | 285 | 1.39 | 20480 | 18.5 | 19.2 | 19.45 | 18.35 |
| 2024-01-31 | 8.06 (-0.26) | 0.33 (+0.18) | 0.33 (+0.02) | -4046 | 7.44 | 2128 | 3.91 | 260 | 0.48 | 54399 | 19.15 | 18.5 | 19.35 | 17.4 |
| 2023-12-29 | 8.32 (+0.88) | 0.15 (+0.15) | 0.31 (0.0) | 9817 | 14.69 | 1709 | 2.56 | 33 | 0.05 | 66814 | 18.15 | 16.0 | 18.25 | 15.95 |
| 2023-11-30 | 7.44 (+0.29) | 0.0 (0.0) | 0.31 (+0.02) | 3630 | 10.97 | 0 | 0.0 | 207 | 0.63 | 33093 | 16.05 | 15.2 | 16.25 | 15.15 |
| 2023-10-31 | 7.15 (+0.25) | 0.0 (0.0) | 0.29 (0.0) | 2433 | 11.44 | 0 | 0.0 | -29 | 0.14 | 21265 | 15.2 | 15.1 | 15.6 | 14.85 |
| 2023-09-28 | 6.9 (-0.12) | 0.0 (0.0) | 0.29 (-0.03) | -1012 | 9.58 | 0 | 0.0 | -306 | 2.9 | 10568 | 15.05 | 15.15 | 15.35 | 14.95 |
| 2023-08-31 | 7.02 (-0.05) | 0.0 (0.0) | 0.32 (-0.02) | -1347 | 8.65 | 0 | 0.0 | -332 | 2.13 | 15581 | 15.15 | 15.75 | 15.85 | 14.75 |
| 2023-07-31 | 7.07 (-0.19) | 0.0 (0.0) | 0.34 (-0.03) | -2088 | 10.98 | 0 | 0.0 | -271 | 1.42 | 19023 | 15.75 | 16.35 | 16.4 | 15.5 |
| 2023-06-30 | 7.26 (-0.09) | 0.0 (0.0) | 0.37 (+0.02) | -797 | 4.24 | 0 | 0.0 | 171 | 0.91 | 18781 | 16.3 | 16.5 | 16.5 | 16.15 |
| 2023-05-31 | 7.35 (+0.13) | 0.0 (0.0) | 0.35 (+0.12) | 1165 | 6.48 | 0 | 0.0 | 1400 | 7.78 | 17990 | 16.5 | 16.9 | 16.9 | 16.05 |
| 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 | |||
| 2023-04-28 | 7.22 (+0.07) | 0.0 (0.0) | 0.23 (+0.02) | 876 | 7.49 | 0 | 0.0 | 301 | 2.58 | 11689 | 16.9 | 17.2 | 17.5 | 16.6 |
| 2023-03-31 | 7.15 (0.0) | 0.0 (0.0) | 0.21 (-0.01) | 145 | 1.4 | 0 | 0.0 | -133 | 1.29 | 10326 | 17.1 | 17.15 | 17.7 | 16.6 |
| 2023-02-24 | 7.15 (+0.1) | 0.0 (0.0) | 0.22 (0.0) | 1292 | 15.12 | 0 | 0.0 | -67 | 0.78 | 8544 | 17.3 | 16.4 | 17.3 | 16.2 |
| 2023-01-31 | 7.05 (+0.06) | 0.0 (0.0) | 0.22 (+0.01) | 1232 | 14.2 | 0 | 0.0 | 120 | 1.38 | 8675 | 16.35 | 15.25 | 16.45 | 15.2 |
| 2022-12-30 | 6.99 (-0.02) | 0.0 (0.0) | 0.21 (-0.05) | -368 | 2.07 | 0 | 0.0 | -513 | 2.89 | 17743 | 15.25 | 15.6 | 16.25 | 15.1 |
| 2022-11-30 | 7.01 (+0.14) | 0.0 (0.0) | 0.26 (-0.01) | 1738 | 11.18 | 0 | 0.0 | -103 | 0.66 | 15548 | 15.5 | 14.55 | 15.6 | 14.45 |
| 2022-10-31 | 6.87 (-0.22) | 0.0 (0.0) | 0.27 (+0.06) | -3266 | 21.02 | 0 | 0.0 | 702 | 4.52 | 15535 | 14.5 | 16.0 | 16.05 | 14.5 |
| 2022-09-30 | 7.09 (-0.1) | 0.0 (0.0) | 0.21 (-0.05) | -1619 | 21.61 | 0 | 0.0 | -624 | 8.33 | 7493 | 16.05 | 17.1 | 17.1 | 15.95 |
| 2022-08-31 | 7.19 (-0.1) | 0.0 (0.0) | 0.26 (-0.01) | -867 | 7.59 | 0 | 0.0 | -158 | 1.38 | 11422 | 17.3 | 16.5 | 17.4 | 15.9 |
| 2022-07-29 | 7.29 (-0.18) | 0.0 (0.0) | 0.27 (+0.04) | -1824 | 21.69 | 0 | 0.0 | 491 | 5.84 | 8408 | 16.5 | 17.35 | 17.55 | 16.05 |
| 2022-06-30 | 7.47 (-0.09) | 0.0 (0.0) | 0.23 (+0.09) | -1513 | 21.02 | 0 | 0.0 | 1075 | 14.93 | 7198 | 17.35 | 18.0 | 18.0 | 17.05 |
| 2022-05-31 | 7.56 (-0.04) | 0.0 (0.0) | 0.14 (+0.03) | -587 | 7.0 | 0 | 0.0 | 379 | 4.52 | 8390 | 17.9 | 18.4 | 18.5 | 17.55 |
| 2022-04-29 | 7.6 (-0.18) | 0.0 (0.0) | 0.11 (-0.01) | -2093 | 28.58 | 0 | 0.0 | -193 | 2.64 | 7324 | 18.4 | 18.85 | 18.9 | 18.35 |
| 2022-03-31 | 7.78 (-0.18) | 0.0 (0.0) | 0.12 (+0.01) | -1962 | 17.56 | 0 | 0.0 | 164 | 1.47 | 11174 | 18.9 | 19.2 | 19.25 | 18.6 |
| 2022-02-25 | 7.96 (+0.02) | 0.0 (0.0) | 0.11 (0.0) | 255 | 3.47 | 0 | 0.0 | 35 | 0.48 | 7350 | 19.2 | 18.9 | 19.2 | 18.85 |
| 2022-01-26 | 7.94 (-0.02) | 0.0 (0.0) | 0.11 (-0.01) | -125 | 1.54 | 0 | 0.0 | -213 | 2.62 | 8129 | 18.85 | 19.3 | 19.35 | 18.8 |
| 2021-12-30 | 7.96 (-0.04) | 0.0 (0.0) | 0.12 (0.0) | -559 | 6.19 | 0 | 0.0 | 58 | 0.64 | 9025 | 19.25 | 19.55 | 19.75 | 19.05 |
| 2021-11-30 | 8.0 (-0.03) | 0.0 (0.0) | 0.12 (+0.02) | -505 | 5.3 | 0 | 0.0 | 176 | 1.85 | 9537 | 19.7 | 19.45 | 20.75 | 19.2 |
| 2021-10-29 | 8.03 (0.0) | 0.0 (0.0) | 0.1 (-0.01) | 79 | 0.91 | 0 | 0.0 | -12 | 0.14 | 8695 | 19.4 | 19.2 | 19.95 | 19.0 |
| 2021-09-30 | 8.03 (-0.05) | 0.0 (0.0) | 0.11 (-0.05) | -650 | 8.17 | -10 | 0.13 | -631 | 7.93 | 7959 | 19.25 | 19.45 | 19.65 | 19.05 |
| 2021-08-31 | 8.08 (+0.01) | 0.0 (0.0) | 0.16 (-0.02) | 631 | 3.71 | 0 | 0.0 | -271 | 1.59 | 16998 | 19.45 | 21.0 | 21.1 | 18.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-30 | 8.07 (-0.01) | 0.0 (0.0) | 0.18 (+0.05) | -65 | 0.41 | -2 | 0.01 | 670 | 4.21 | 15931 | 20.9 | 19.8 | 21.0 | 19.7 |
| 2021-06-30 | 8.08 (-0.29) | 0.0 (0.0) | 0.13 (+0.1) | -3663 | 25.79 | 0 | 0.0 | 1152 | 8.11 | 14204 | 19.8 | 19.8 | 20.35 | 19.5 |
| 2021-05-31 | 8.37 (+0.01) | 0.0 (0.0) | 0.03 (+0.02) | -79 | 0.2 | 0 | 0.0 | 145 | 0.37 | 39334 | 19.8 | 21.45 | 21.5 | 18.75 |
| 2021-04-29 | 8.36 (+0.02) | 0.0 (0.0) | 0.01 (-0.1) | 176 | 0.29 | -4 | 0.01 | -1141 | 1.89 | 60326 | 21.45 | 19.8 | 22.7 | 19.7 |
| 2021-03-31 | 8.34 (-0.18) | 0.0 (0.0) | 0.11 (+0.01) | -2106 | 8.54 | 0 | 0.0 | 92 | 0.37 | 24662 | 19.75 | 19.55 | 19.95 | 19.0 |
| 2021-02-26 | 8.52 (+0.08) | 0.0 (0.0) | 0.1 (+0.01) | 902 | 6.84 | 0 | 0.0 | 204 | 1.55 | 13194 | 19.45 | 18.6 | 19.8 | 18.5 |
| 2021-01-29 | 8.44 (-0.05) | 0.0 (0.0) | 0.09 (-0.01) | -588 | 2.61 | 0 | 0.0 | -103 | 0.46 | 22504 | 18.65 | 19.9 | 20.15 | 18.65 |
| 2020-12-31 | 8.49 (+0.01) | 0.0 (0.0) | 0.1 (+0.08) | 327 | 1.49 | 0 | 0.0 | 865 | 3.94 | 21945 | 19.9 | 21.0 | 21.05 | 19.5 |
| 2020-11-30 | 8.48 (+0.26) | 0.0 (0.0) | 0.02 (+0.02) | 3308 | 20.05 | 0 | 0.0 | 195 | 1.18 | 16499 | 21.05 | 19.15 | 21.05 | 19.0 |
| 2020-10-30 | 8.22 (-0.19) | 0.0 (0.0) | 0.0 (0.0) | -2237 | 15.96 | 0 | 0.0 | -243 | 1.73 | 14016 | 19.05 | 19.4 | 19.8 | 19.0 |
| 2020-09-30 | 8.41 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -851 | 3.75 | -1 | 0.0 | -532 | 2.35 | 22669 | 19.4 | 19.5 | 21.0 | 19.05 |
| 2020-08-31 | 8.47 (0.0) | 0.0 (-0.15) | 0.0 (0.0) | -271 | 1.85 | -1724 | 11.76 | -209 | 1.43 | 14657 | 19.5 | 18.7 | 19.85 | 18.6 |
| 2020-07-31 | 8.47 (-0.33) | 0.15 (0.0) | 0.0 (-0.07) | -2761 | 14.55 | 0 | 0.0 | -877 | 4.62 | 18982 | 18.65 | 19.9 | 20.8 | 18.25 |
| 2020-06-30 | 8.8 (-0.16) | 0.15 (+0.02) | 0.07 (+0.06) | -1908 | 13.0 | 202 | 1.38 | 661 | 4.5 | 14682 | 19.85 | 20.3 | 21.0 | 16.6 |
| 2020-05-29 | 8.96 (-0.31) | 0.13 (+0.13) | 0.01 (0.0) | -3680 | 22.06 | 1532 | 9.19 | -214 | 1.28 | 16678 | 19.95 | 19.45 | 20.7 | 18.5 |
| 2020-04-30 | 9.27 (-0.08) | 0.0 (0.0) | 0.01 (+0.01) | -444 | 2.79 | -8 | 0.05 | 3 | 0.02 | 15906 | 19.8 | 17.25 | 19.8 | 16.55 |
| 2020-03-31 | 9.35 (-0.16) | 0.0 (0.0) | 0.0 (-0.08) | -2536 | 11.02 | 6 | 0.03 | -841 | 3.65 | 23012 | 17.25 | 20.85 | 21.4 | 15.1 |
| 2020-02-27 | 9.51 (+0.25) | 0.0 (0.0) | 0.08 (+0.01) | 3051 | 21.54 | 0 | 0.0 | 54 | 0.38 | 14163 | 21.25 | 20.2 | 22.4 | 20.0 |
| 2020-01-31 | 9.26 () | 0.0 () | 0.07 () | 181 | 0 | 0 | 0 | -140 | 0 | 0 | ||||
