- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 9.72 (+0.02) | 11.14 (-0.01) | 0.74 (0.0) | 705 | 38.99 | -117 | 6.47 | 30 | 1.66 | 1808 | 14.3 | 14.3 | 14.45 | 14.3 |
| 2025-01-20 | 9.7 (+0.02) | 11.15 (+0.01) | 0.74 (+0.01) | -167 | 11.83 | -33 | 2.34 | 31 | 2.2 | 1412 | 14.3 | 14.35 | 14.4 | 14.3 |
| 2025-01-17 | 9.68 (0.0) | 11.14 (0.0) | 0.73 (0.0) | 118 | 8.05 | 65 | 4.43 | 2 | 0.14 | 1466 | 14.35 | 14.4 | 14.45 | 14.35 |
| 2025-01-16 | 9.68 (-0.02) | 11.14 (-0.01) | 0.73 (0.0) | -691 | 27.75 | -242 | 9.72 | 260 | 10.44 | 2490 | 14.3 | 14.5 | 14.55 | 14.3 |
| 2025-01-15 | 9.7 (+0.03) | 11.15 (+0.01) | 0.73 (0.0) | 974 | 37.09 | 72 | 2.74 | 39 | 1.49 | 2626 | 14.45 | 14.25 | 14.5 | 14.25 |
| 2025-01-14 | 9.67 (+0.01) | 11.14 (-0.01) | 0.73 (0.0) | 167 | 5.99 | -427 | 15.32 | -26 | 0.93 | 2788 | 14.25 | 14.3 | 14.4 | 14.25 |
| 2025-01-13 | 9.66 (+0.01) | 11.15 (-0.07) | 0.73 (0.0) | 412 | 5.04 | -2166 | 26.5 | -35 | 0.43 | 8174 | 14.25 | 14.55 | 14.6 | 14.25 |
| 2025-01-10 | 9.65 (0.0) | 11.22 (-0.03) | 0.73 (0.0) | 297 | 9.9 | -949 | 31.62 | -96 | 3.2 | 3001 | 14.6 | 14.65 | 14.75 | 14.6 |
| 2025-01-09 | 9.65 (+0.03) | 11.25 (-0.04) | 0.73 (0.0) | 922 | 26.41 | -1492 | 42.74 | -102 | 2.92 | 3491 | 14.7 | 14.95 | 15.0 | 14.7 |
| 2025-01-08 | 9.62 (+0.05) | 11.29 (-0.01) | 0.73 (0.0) | 1778 | 30.0 | -350 | 5.91 | -1 | 0.02 | 5927 | 15.0 | 14.7 | 15.0 | 14.65 |
| 2025-01-07 | 9.57 (+0.04) | 11.3 (-0.06) | 0.73 (0.0) | 1343 | 32.84 | -2151 | 52.6 | -16 | 0.39 | 4089 | 14.8 | 14.9 | 14.9 | 14.7 |
| 2025-01-06 | 9.53 (+0.05) | 11.36 (-0.02) | 0.73 (0.0) | 1628 | 38.91 | -771 | 18.43 | 256 | 6.12 | 4184 | 14.85 | 14.65 | 14.9 | 14.65 |
| 2025-01-03 | 9.48 (0.0) | 11.38 (-0.06) | 0.73 (0.0) | 295 | 5.53 | -2192 | 41.13 | -42 | 0.79 | 5330 | 14.65 | 14.95 | 14.95 | 14.65 |
| 2025-01-02 | 9.48 (+0.05) | 11.44 (-0.04) | 0.73 (-0.01) | 2137 | 28.41 | -1672 | 22.23 | -600 | 7.98 | 7523 | 14.95 | 14.9 | 14.95 | 14.7 |
| 2024-12-31 | 9.43 (-0.03) | 11.48 (-0.06) | 0.74 (0.0) | -875 | 11.69 | -1889 | 25.23 | -17 | 0.23 | 7486 | 14.95 | 15.2 | 15.25 | 14.85 |
| 2024-12-30 | 9.46 (+0.03) | 11.54 (+0.06) | 0.74 (-0.01) | 763 | 13.17 | 2211 | 38.17 | -78 | 1.35 | 5792 | 15.35 | 15.2 | 15.35 | 15.05 |
| 2024-12-27 | 9.43 (-0.11) | 11.48 (+0.1) | 0.75 (0.0) | -3078 | 54.77 | 3590 | 63.88 | -51 | 0.91 | 5620 | 15.2 | 15.15 | 15.3 | 15.05 |
| 2024-12-26 | 9.54 (-0.05) | 11.38 (+0.06) | 0.75 (0.0) | -1461 | 30.19 | 2040 | 42.15 | -3 | 0.06 | 4840 | 15.1 | 15.15 | 15.3 | 15.1 |
| 2024-12-25 | 9.59 (-0.05) | 11.32 (+0.08) | 0.75 (0.0) | -2386 | 40.82 | 2860 | 48.93 | 89 | 1.52 | 5845 | 15.15 | 15.3 | 15.4 | 15.1 |
| 2024-12-24 | 9.64 (-0.05) | 11.24 (+0.07) | 0.75 (0.0) | -1714 | 23.54 | 2420 | 33.23 | -86 | 1.18 | 7282 | 15.25 | 15.2 | 15.3 | 15.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-23 | 9.69 (+0.03) | 11.17 (+0.1) | 0.75 (+0.01) | 171 | 1.33 | 3520 | 27.35 | 202 | 1.57 | 12872 | 15.25 | 15.35 | 15.6 | 15.2 |
| 2024-12-20 | 9.66 (-0.07) | 11.07 (+0.07) | 0.74 (+0.01) | -1935 | 14.22 | 2319 | 17.05 | 350 | 2.57 | 13604 | 15.2 | 15.45 | 15.55 | 15.2 |
| 2024-12-19 | 9.73 (+0.05) | 11.0 (+0.07) | 0.73 (-0.01) | 2354 | 17.22 | 2570 | 18.8 | -75 | 0.55 | 13670 | 15.5 | 15.35 | 15.6 | 15.35 |
| 2024-12-18 | 9.68 (+0.14) | 10.93 (+0.09) | 0.74 (0.0) | 4613 | 32.71 | 3376 | 23.94 | -164 | 1.16 | 14102 | 15.5 | 15.15 | 15.5 | 15.15 |
| 2024-12-17 | 9.54 (+0.06) | 10.84 (+0.1) | 0.74 (-0.01) | 886 | 6.06 | 3549 | 24.29 | -183 | 1.25 | 14613 | 15.2 | 15.05 | 15.2 | 14.9 |
| 2024-12-16 | 9.48 (-0.02) | 10.74 (+0.11) | 0.75 (+0.01) | -273 | 2.46 | 3832 | 34.6 | 119 | 1.07 | 11076 | 15.1 | 15.0 | 15.2 | 14.95 |
| 2024-12-13 | 9.5 (+0.04) | 10.63 (+0.1) | 0.74 (0.0) | 733 | 7.09 | 3463 | 33.48 | -51 | 0.49 | 10343 | 15.05 | 14.9 | 15.05 | 14.85 |
| 2024-12-12 | 9.46 (-0.08) | 10.53 (+0.08) | 0.74 (0.0) | -1864 | 20.97 | 3220 | 36.23 | 13 | 0.15 | 8888 | 15.0 | 14.9 | 15.05 | 14.85 |
| 2024-12-11 | 9.54 (-0.01) | 10.45 (+0.12) | 0.74 (-0.01) | -1584 | 15.24 | 3743 | 36.01 | -306 | 2.94 | 10395 | 15.0 | 14.9 | 15.0 | 14.75 |
| 2024-12-10 | 9.55 (-0.07) | 10.33 (+0.04) | 0.75 (0.0) | -1611 | 27.32 | 1840 | 31.2 | 12 | 0.2 | 5897 | 14.95 | 14.95 | 15.05 | 14.8 |
| 2024-12-09 | 9.62 (+0.01) | 10.29 (+0.05) | 0.75 (0.0) | -107 | 1.41 | 1870 | 24.58 | 0 | 0.0 | 7609 | 14.95 | 14.95 | 15.05 | 14.85 |
| 2024-12-06 | 9.61 (-0.03) | 10.24 (+0.11) | 0.75 (0.0) | -1657 | 21.11 | 3748 | 47.76 | 2 | 0.03 | 7848 | 15.0 | 14.8 | 15.0 | 14.8 |
| 2024-12-05 | 9.64 (-0.04) | 10.13 (+0.1) | 0.75 (0.0) | -2410 | 28.75 | 3421 | 40.8 | 29 | 0.35 | 8384 | 14.9 | 14.75 | 14.9 | 14.6 |
| 2024-12-04 | 9.68 (-0.11) | 10.03 (+0.12) | 0.75 (0.0) | -4278 | 35.78 | 4141 | 34.63 | -40 | 0.33 | 11957 | 14.8 | 14.8 | 14.8 | 14.55 |
| 2024-12-03 | 9.79 (-0.03) | 9.91 (+0.1) | 0.75 (0.0) | -1334 | 14.67 | 3432 | 37.73 | -59 | 0.65 | 9096 | 14.85 | 14.8 | 14.85 | 14.6 |
| 2024-12-02 | 9.82 (0.0) | 9.81 (+0.05) | 0.75 (0.0) | -583 | 6.53 | 1860 | 20.85 | 2 | 0.02 | 8923 | 14.7 | 14.65 | 14.85 | 14.5 |
| 2024-11-29 | 9.82 (-0.06) | 9.76 (+0.1) | 0.75 (0.0) | -3057 | 32.93 | 3491 | 37.6 | -63 | 0.68 | 9284 | 14.8 | 14.5 | 14.8 | 14.3 |
| 2024-11-28 | 9.88 (-0.08) | 9.66 (+0.2) | 0.75 (0.0) | -3703 | 27.71 | 7238 | 54.17 | 66 | 0.49 | 13362 | 14.7 | 14.4 | 14.7 | 14.25 |
| 2024-11-27 | 9.96 (+0.04) | 9.46 (+0.14) | 0.75 (0.0) | -948 | 8.19 | 4849 | 41.87 | 7 | 0.06 | 11582 | 14.45 | 14.3 | 14.45 | 14.1 |
| 2024-11-26 | 9.92 (-0.11) | 9.32 (+0.11) | 0.75 (0.0) | -3846 | 42.99 | 3854 | 43.08 | -57 | 0.64 | 8947 | 14.3 | 14.25 | 14.3 | 14.1 |
| 2024-11-25 | 10.03 (-0.05) | 9.21 (+0.01) | 0.75 (0.0) | -2241 | 31.17 | 422 | 5.87 | 292 | 4.06 | 7190 | 14.25 | 14.25 | 14.3 | 14.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-22 | 10.08 (-0.05) | 9.2 (0.0) | 0.75 (+0.01) | -675 | 32.69 | -167 | 8.09 | 133 | 6.44 | 2065 | 14.25 | 14.35 | 14.4 | 14.2 |
| 2024-11-21 | 10.13 (-0.14) | 9.2 (+0.01) | 0.74 (0.0) | -158 | 6.19 | 468 | 18.33 | -12 | 0.47 | 2553 | 14.35 | 14.25 | 14.4 | 14.15 |
| 2024-11-20 | 10.27 (-0.03) | 9.19 (-0.01) | 0.74 (0.0) | -1076 | 36.67 | -306 | 10.43 | 113 | 3.85 | 2934 | 14.25 | 14.4 | 14.5 | 14.2 |
| 2024-11-19 | 10.3 (-0.03) | 9.2 (+0.05) | 0.74 (+0.01) | -1438 | 23.73 | 1486 | 24.53 | 154 | 2.54 | 6059 | 14.5 | 14.45 | 14.5 | 14.3 |
| 2024-11-18 | 10.33 (-0.01) | 9.15 (+0.05) | 0.73 (0.0) | -119 | 1.8 | 2002 | 30.28 | 93 | 1.41 | 6612 | 14.5 | 14.1 | 14.5 | 14.1 |
| 2024-11-15 | 10.34 (+0.02) | 9.1 (-0.02) | 0.73 (0.0) | 575 | 13.0 | -479 | 10.83 | -8 | 0.18 | 4424 | 14.15 | 14.05 | 14.4 | 14.05 |
| 2024-11-14 | 10.32 (0.0) | 9.12 (+0.02) | 0.73 (0.0) | -660 | 10.89 | 359 | 5.93 | -80 | 1.32 | 6058 | 14.2 | 14.2 | 14.4 | 14.1 |
| 2024-11-13 | 10.32 (-0.14) | 9.1 (+0.05) | 0.73 (-0.01) | -3882 | 51.19 | 1674 | 22.08 | -233 | 3.07 | 7583 | 14.25 | 14.4 | 14.4 | 14.2 |
| 2024-11-12 | 10.46 (+0.16) | 9.05 (0.0) | 0.74 (0.0) | 560 | 7.71 | 249 | 3.43 | -85 | 1.17 | 7259 | 14.6 | 14.25 | 14.6 | 14.2 |
| 2024-11-11 | 10.3 (-0.05) | 9.05 (+0.01) | 0.74 (0.0) | -2153 | 33.24 | 339 | 5.23 | -8 | 0.12 | 6477 | 14.4 | 14.65 | 14.65 | 14.25 |
| 2024-11-08 | 10.35 (-0.1) | 9.04 (+0.03) | 0.74 (0.0) | -4932 | 62.34 | 885 | 11.19 | -37 | 0.47 | 7912 | 14.6 | 14.75 | 14.75 | 14.35 |
| 2024-11-07 | 10.45 (-0.08) | 9.01 (-0.01) | 0.74 (-0.01) | -2766 | 54.45 | 70 | 1.38 | 0 | 0.0 | 5080 | 14.7 | 14.65 | 14.8 | 14.55 |
| 2024-11-06 | 10.53 (-0.02) | 9.02 (+0.01) | 0.75 (+0.01) | -811 | 24.07 | -33 | 0.98 | -1 | 0.03 | 3369 | 14.75 | 14.85 | 14.85 | 14.65 |
| 2024-11-05 | 10.55 (-0.04) | 9.01 (-0.02) | 0.74 (-0.01) | -794 | 16.57 | -560 | 11.68 | -20 | 0.42 | 4793 | 14.8 | 14.8 | 14.85 | 14.65 |
| 2024-11-04 | 10.59 (-0.01) | 9.03 (-0.03) | 0.75 (0.0) | -572 | 12.54 | -847 | 18.57 | -186 | 4.08 | 4560 | 14.8 | 15.0 | 15.0 | 14.75 |
| 2024-11-01 | 10.6 (+0.03) | 9.06 (+0.04) | 0.75 (0.0) | 291 | 4.42 | 1250 | 19.01 | -77 | 1.17 | 6577 | 15.0 | 14.65 | 15.0 | 14.6 |
| 2024-10-30 | 10.57 (-0.02) | 9.02 (+0.02) | 0.75 (0.0) | -1922 | 50.05 | 581 | 15.13 | 31 | 0.81 | 3840 | 14.75 | 14.8 | 14.8 | 14.65 |
| 2024-10-29 | 10.59 (-0.04) | 9.0 (-0.01) | 0.75 (-0.01) | -786 | 19.72 | 4 | 0.1 | -159 | 3.99 | 3986 | 14.75 | 14.85 | 14.85 | 14.7 |
| 2024-10-28 | 10.63 (-0.11) | 9.01 (+0.01) | 0.76 (+0.01) | -813 | 37.78 | -121 | 5.62 | 96 | 4.46 | 2152 | 14.85 | 15.05 | 15.05 | 14.85 |
| 2024-10-25 | 10.74 (-0.03) | 9.0 (0.0) | 0.75 (-0.01) | -1892 | 52.19 | -114 | 3.14 | -97 | 2.68 | 3625 | 14.9 | 15.1 | 15.15 | 14.9 |
| 2024-10-24 | 10.77 (0.0) | 9.0 (+0.01) | 0.76 (0.0) | -980 | 18.28 | 651 | 12.14 | -33 | 0.62 | 5361 | 15.15 | 15.05 | 15.15 | 14.9 |
| 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 | |||
| 2024-10-23 | 10.77 (-0.02) | 8.99 (+0.02) | 0.76 (-0.01) | -1747 | 35.44 | 899 | 18.24 | -342 | 6.94 | 4929 | 15.05 | 15.25 | 15.35 | 15.05 |
| 2024-10-22 | 10.79 (-0.08) | 8.97 (+0.04) | 0.77 (0.0) | -3022 | 49.76 | 1471 | 24.22 | 41 | 0.68 | 6073 | 15.25 | 15.45 | 15.5 | 15.25 |
| 2024-10-21 | 10.87 (-0.04) | 8.93 (+0.21) | 0.77 (+0.01) | -2329 | 32.33 | 2645 | 36.72 | 104 | 1.44 | 7204 | 15.55 | 15.6 | 15.6 | 15.35 |
| 2024-10-18 | 10.91 (0.0) | 8.72 (+0.04) | 0.76 (+0.01) | 133 | 2.66 | 1217 | 24.31 | 388 | 7.75 | 5006 | 15.55 | 15.7 | 15.7 | 15.5 |
| 2024-10-17 | 10.91 (0.0) | 8.68 (+0.08) | 0.75 (0.0) | -302 | 4.18 | 2931 | 40.53 | 100 | 1.38 | 7232 | 15.65 | 15.5 | 15.65 | 15.35 |
| 2024-10-16 | 10.91 (-0.04) | 8.6 (+0.08) | 0.75 (+0.01) | -2451 | 14.36 | 2717 | 15.92 | 211 | 1.24 | 17068 | 15.55 | 15.55 | 15.6 | 15.3 |
| 2024-10-15 | 10.95 (+0.01) | 8.52 (+0.1) | 0.74 (0.0) | 346 | 4.06 | 3718 | 43.68 | 160 | 1.88 | 8512 | 15.6 | 15.45 | 15.6 | 15.35 |
| 2024-10-14 | 10.94 (+0.07) | 8.42 (+0.06) | 0.74 (0.0) | 1972 | 27.48 | 1988 | 27.7 | 19 | 0.26 | 7176 | 15.45 | 15.2 | 15.45 | 15.15 |
| 2024-10-11 | 10.87 (-0.03) | 8.36 (+0.06) | 0.74 (0.0) | -2370 | 40.07 | 2057 | 34.78 | -41 | 0.69 | 5914 | 15.2 | 15.4 | 15.4 | 15.1 |
| 2024-10-09 | 10.9 (-0.01) | 8.3 (+0.07) | 0.74 (0.0) | -2036 | 30.89 | 2387 | 36.22 | -190 | 2.88 | 6591 | 15.45 | 15.45 | 15.5 | 15.2 |
| 2024-10-08 | 10.91 (-0.02) | 8.23 (+0.08) | 0.74 (-0.01) | -866 | 9.54 | 3068 | 33.79 | -244 | 2.69 | 9080 | 15.55 | 15.35 | 15.55 | 15.1 |
| 2024-10-07 | 10.93 (+0.05) | 8.15 (+0.07) | 0.75 (0.0) | 2088 | 29.98 | 2154 | 30.93 | 45 | 0.65 | 6965 | 15.5 | 15.3 | 15.5 | 15.3 |
| 2024-10-04 | 10.88 (-0.09) | 8.08 (+0.16) | 0.75 (-0.01) | -2722 | 25.69 | 5843 | 55.15 | -180 | 1.7 | 10594 | 15.2 | 15.0 | 15.3 | 15.0 |
| 2024-10-01 | 10.97 (-0.08) | 7.92 (+0.1) | 0.76 (0.0) | -2518 | 34.68 | 3450 | 47.52 | -60 | 0.83 | 7260 | 15.15 | 15.15 | 15.15 | 14.95 |
| 2024-09-30 | 11.05 (-0.02) | 7.82 (+0.06) | 0.76 (0.0) | -1218 | 14.39 | 2331 | 27.53 | -54 | 0.64 | 8467 | 15.15 | 15.1 | 15.25 | 15.0 |
| 2024-09-27 | 11.07 (-0.02) | 7.76 (+0.1) | 0.76 (+0.01) | -713 | 9.99 | 3618 | 50.69 | 216 | 3.03 | 7138 | 15.2 | 15.15 | 15.2 | 15.05 |
| 2024-09-26 | 11.09 (-0.12) | 7.66 (+0.1) | 0.75 (+0.01) | -4203 | 53.47 | 3583 | 45.58 | 297 | 3.78 | 7861 | 15.1 | 15.15 | 15.15 | 14.95 |
| 2024-09-25 | 11.21 (-0.04) | 7.56 (+0.11) | 0.74 (0.0) | -1493 | 18.19 | 3707 | 45.17 | 275 | 3.35 | 8206 | 15.1 | 14.9 | 15.1 | 14.8 |
| 2024-09-24 | 11.25 (-0.03) | 7.45 (+0.04) | 0.74 (0.0) | -476 | 10.88 | 1330 | 30.4 | -14 | 0.32 | 4375 | 14.8 | 14.75 | 14.95 | 14.65 |
| 2024-09-23 | 11.28 (-0.09) | 7.41 (+0.08) | 0.74 (0.0) | -3485 | 39.55 | 2978 | 33.79 | -237 | 2.69 | 8812 | 14.7 | 14.8 | 14.85 | 14.55 |
| 2024-09-20 | 11.37 (+0.06) | 7.33 (-0.08) | 0.74 (0.0) | 594 | 4.17 | -2962 | 20.77 | 307 | 2.15 | 14260 | 14.75 | 15.1 | 15.1 | 14.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-19 | 11.31 (+0.04) | 7.41 (-0.08) | 0.74 (+0.01) | 2011 | 29.72 | -2774 | 41.0 | 94 | 1.39 | 6766 | 14.95 | 14.85 | 15.05 | 14.8 |
| 2024-09-18 | 11.27 (-0.03) | 7.49 (-0.07) | 0.73 (-0.01) | -1374 | 16.78 | -2736 | 33.41 | -169 | 2.06 | 8190 | 14.8 | 15.2 | 15.2 | 14.8 |
| 2024-09-16 | 11.3 (+0.01) | 7.56 (-0.01) | 0.74 (+0.01) | 382 | 8.37 | -305 | 6.69 | 265 | 5.81 | 4562 | 15.25 | 15.25 | 15.45 | 15.1 |
| 2024-09-13 | 11.29 (+0.04) | 7.57 (-0.02) | 0.73 (0.0) | 1383 | 19.92 | -543 | 7.82 | 50 | 0.72 | 6943 | 15.3 | 15.25 | 15.3 | 15.05 |
| 2024-09-12 | 11.25 (0.0) | 7.59 (+0.02) | 0.73 (+0.01) | -202 | 4.93 | 700 | 17.09 | 148 | 3.61 | 4097 | 15.2 | 15.2 | 15.25 | 15.0 |
| 2024-09-11 | 11.25 (-0.05) | 7.57 (+0.03) | 0.72 (-0.01) | -2242 | 27.78 | 1282 | 15.88 | -312 | 3.87 | 8071 | 15.05 | 15.45 | 15.45 | 15.0 |
| 2024-09-10 | 11.3 (-0.01) | 7.54 (+0.03) | 0.73 (0.0) | -485 | 11.27 | 878 | 20.4 | 244 | 5.67 | 4303 | 15.5 | 15.55 | 15.7 | 15.4 |
| 2024-09-09 | 11.31 (-0.04) | 7.51 (+0.06) | 0.73 (0.0) | -1730 | 17.21 | 2087 | 20.76 | -83 | 0.83 | 10051 | 15.5 | 15.35 | 15.75 | 15.35 |
| 2024-09-06 | 11.35 (+0.02) | 7.45 (+0.06) | 0.73 (-0.01) | 257 | 3.05 | 2057 | 24.45 | -297 | 3.53 | 8413 | 15.8 | 15.6 | 15.8 | 15.3 |
| 2024-09-05 | 11.33 (+0.06) | 7.39 (+0.02) | 0.74 (0.0) | 1754 | 22.5 | 850 | 10.9 | -52 | 0.67 | 7795 | 15.6 | 15.5 | 15.9 | 15.45 |
| 2024-09-04 | 11.27 (+0.01) | 7.37 (+0.07) | 0.74 (-0.02) | 319 | 2.38 | 2572 | 19.17 | -617 | 4.6 | 13418 | 15.4 | 15.45 | 15.85 | 15.25 |
| 2024-09-03 | 11.26 (+0.04) | 7.3 (+0.08) | 0.76 (-0.01) | 1168 | 15.05 | 2484 | 32.01 | -389 | 5.01 | 7760 | 15.8 | 15.95 | 16.0 | 15.75 |
| 2024-09-02 | 11.22 (+0.09) | 7.22 (+0.02) | 0.77 (0.0) | 3205 | 58.98 | 870 | 16.01 | 8 | 0.15 | 5434 | 15.95 | 15.7 | 15.95 | 15.65 |
| 2024-08-30 | 11.13 (+0.07) | 7.2 (0.0) | 0.77 (+0.01) | 2336 | 39.47 | 272 | 4.6 | 175 | 2.96 | 5919 | 15.75 | 15.6 | 15.75 | 15.5 |
| 2024-08-29 | 11.06 (+0.04) | 7.2 (+0.05) | 0.76 (0.0) | 1178 | 22.6 | 1484 | 28.47 | -44 | 0.84 | 5213 | 15.6 | 15.5 | 15.65 | 15.35 |
| 2024-08-28 | 11.02 (+0.02) | 7.15 (0.0) | 0.76 (0.0) | 792 | 32.62 | 162 | 6.67 | -11 | 0.45 | 2428 | 15.5 | 15.6 | 15.65 | 15.5 |
| 2024-08-27 | 11.0 (+0.01) | 7.15 (+0.04) | 0.76 (0.0) | 94 | 2.71 | 1260 | 36.35 | -9 | 0.26 | 3466 | 15.6 | 15.45 | 15.6 | 15.35 |
| 2024-08-26 | 10.99 (+0.09) | 7.11 (+0.01) | 0.76 (0.0) | 3298 | 58.12 | 408 | 7.19 | -8 | 0.14 | 5674 | 15.55 | 15.3 | 15.6 | 15.3 |
| 2024-08-23 | 10.9 (+0.02) | 7.1 (+0.02) | 0.76 (0.0) | 387 | 15.9 | 708 | 29.09 | -37 | 1.52 | 2434 | 15.3 | 15.3 | 15.3 | 15.15 |
| 2024-08-22 | 10.88 (-0.28) | 7.08 (-0.17) | 0.76 (-0.02) | 213 | 12.85 | 199 | 12.01 | 45 | 2.72 | 1657 | 15.3 | 15.3 | 15.3 | 15.15 |
| 2024-08-21 | 11.16 (+0.01) | 7.25 (+0.02) | 0.78 (0.0) | 180 | 5.22 | 717 | 20.78 | -9 | 0.26 | 3451 | 15.3 | 15.15 | 15.3 | 15.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-20 | 11.15 (0.0) | 7.23 (+0.02) | 0.78 (0.0) | -161 | 7.65 | 515 | 24.48 | 9 | 0.43 | 2104 | 15.2 | 15.2 | 15.2 | 15.1 |
| 2024-08-19 | 11.15 (0.0) | 7.21 (+0.01) | 0.78 (0.0) | -276 | 11.58 | 409 | 17.16 | -86 | 3.61 | 2383 | 15.2 | 15.3 | 15.3 | 15.15 |
| 2024-08-16 | 11.15 (+0.05) | 7.2 (0.0) | 0.78 (0.0) | 1496 | 46.07 | -35 | 1.08 | 72 | 2.22 | 3247 | 15.25 | 15.45 | 15.5 | 15.25 |
| 2024-08-15 | 11.1 (-0.05) | 7.2 (+0.05) | 0.78 (-0.01) | -1832 | 43.26 | 1745 | 41.2 | -110 | 2.6 | 4235 | 15.25 | 15.55 | 15.55 | 15.2 |
| 2024-08-14 | 11.15 (+0.13) | 7.15 (+0.02) | 0.79 (+0.01) | 4640 | 70.89 | 572 | 8.74 | 44 | 0.67 | 6545 | 15.5 | 15.3 | 15.5 | 15.2 |
| 2024-08-13 | 11.02 (0.0) | 7.13 (+0.06) | 0.78 (0.0) | -101 | 1.89 | 2320 | 43.33 | 35 | 0.65 | 5354 | 15.25 | 15.2 | 15.25 | 15.0 |
| 2024-08-12 | 11.02 (-0.02) | 7.07 (+0.06) | 0.78 (0.0) | -736 | 16.77 | 2002 | 45.6 | -22 | 0.5 | 4390 | 15.15 | 15.1 | 15.2 | 15.05 |
| 2024-08-09 | 11.04 (+0.04) | 7.01 (+0.06) | 0.78 (-0.02) | 1564 | 19.56 | 1987 | 24.85 | -469 | 5.87 | 7996 | 15.15 | 14.95 | 15.25 | 14.95 |
| 2024-08-08 | 11.0 (-0.05) | 6.95 (+0.02) | 0.8 (0.0) | 2196 | 34.73 | 701 | 11.09 | -129 | 2.04 | 6323 | 14.95 | 14.6 | 15.0 | 14.55 |
| 2024-08-07 | 11.05 (+0.04) | 6.93 (+0.04) | 0.8 (0.0) | 1320 | 16.94 | 1296 | 16.63 | -36 | 0.46 | 7793 | 14.65 | 14.4 | 14.9 | 14.4 |
| 2024-08-06 | 11.01 (-0.03) | 6.89 (+0.1) | 0.8 (0.0) | -826 | 6.5 | 3346 | 26.33 | -12 | 0.09 | 12709 | 14.4 | 14.25 | 14.5 | 13.8 |
| 2024-08-05 | 11.04 (-0.09) | 6.79 (+0.08) | 0.8 (-0.02) | -3362 | 19.79 | 3211 | 18.9 | -643 | 3.79 | 16987 | 14.25 | 14.95 | 15.0 | 14.1 |
| 2024-08-02 | 11.13 (-0.01) | 6.71 (+0.05) | 0.82 (-0.01) | 773 | 9.95 | 1500 | 19.31 | -198 | 2.55 | 7768 | 15.25 | 15.3 | 15.35 | 15.15 |
| 2024-08-01 | 11.14 (+0.08) | 6.66 (+0.03) | 0.83 (+0.01) | 2868 | 47.26 | 1000 | 16.48 | 198 | 3.26 | 6068 | 15.45 | 15.35 | 15.45 | 15.2 |
| 2024-07-31 | 11.06 (-0.01) | 6.63 (+0.05) | 0.82 (0.0) | -178 | 2.94 | 1853 | 30.63 | 111 | 1.84 | 6049 | 15.2 | 15.25 | 15.3 | 15.05 |
| 2024-07-30 | 11.07 (-0.06) | 6.58 (+0.08) | 0.82 (0.0) | -2208 | 26.47 | 2616 | 31.36 | -179 | 2.15 | 8342 | 15.2 | 15.25 | 15.25 | 14.85 |
| 2024-07-29 | 11.13 (+0.17) | 6.5 (+0.02) | 0.82 (-0.07) | 4769 | 56.17 | 850 | 10.01 | -2122 | 24.99 | 8491 | 15.3 | 15.1 | 15.3 | 15.05 |
| 2024-07-26 | 10.96 (+0.05) | 6.48 (+0.08) | 0.89 (-0.13) | 1623 | 15.39 | 2796 | 26.51 | -4583 | 43.45 | 10547 | 15.0 | 14.8 | 15.15 | 14.8 |
| 2024-07-23 | 10.91 (-0.04) | 6.4 (+0.09) | 1.02 (0.0) | -2260 | 30.5 | 3080 | 41.57 | -33 | 0.45 | 7409 | 15.2 | 14.95 | 15.2 | 14.9 |
| 2024-07-22 | 10.95 (+0.06) | 6.31 (+0.06) | 1.02 (+0.01) | 1316 | 14.07 | 2246 | 24.01 | 160 | 1.71 | 9355 | 15.0 | 15.0 | 15.0 | 14.65 |
| 2024-07-19 | 10.89 (-0.18) | 6.25 (+0.1) | 1.01 (-0.01) | -7085 | 47.32 | 3490 | 23.31 | -80 | 0.53 | 14971 | 15.0 | 15.4 | 15.4 | 14.9 |
| 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 | |||
| 2024-07-18 | 11.07 (+0.08) | 6.15 (+0.08) | 1.02 (+0.01) | 1550 | 14.69 | 2439 | 23.12 | 206 | 1.95 | 10551 | 15.45 | 15.1 | 15.5 | 15.0 |
| 2024-07-17 | 10.99 (-0.08) | 6.07 (+0.05) | 1.01 (0.0) | -3938 | 35.38 | 1670 | 15.0 | 51 | 0.46 | 11130 | 15.25 | 15.4 | 15.45 | 15.2 |
| 2024-07-16 | 11.07 (-0.08) | 6.02 (-0.04) | 1.01 (0.0) | -1956 | 10.78 | -1038 | 5.72 | 35 | 0.19 | 18146 | 15.5 | 15.8 | 15.95 | 15.4 |
| 2024-07-15 | 11.15 (+0.68) | 6.06 (-0.08) | 1.01 (-0.36) | 23310 | 48.0 | -2969 | 6.11 | -12546 | 25.84 | 48559 | 15.75 | 15.85 | 16.1 | 15.4 |
| 2024-07-12 | 10.47 (-0.19) | 6.14 (+0.03) | 1.37 (-0.03) | -6831 | 29.63 | 1124 | 4.88 | -1088 | 4.72 | 23052 | 17.05 | 17.1 | 17.25 | 17.0 |
| 2024-07-11 | 10.66 (-0.14) | 6.11 (+0.03) | 1.4 (+0.04) | -4884 | 21.98 | 1219 | 5.49 | 1603 | 7.22 | 22217 | 17.1 | 17.1 | 17.35 | 17.05 |
| 2024-07-10 | 10.8 (-0.07) | 6.08 (+0.07) | 1.36 (+0.15) | -2438 | 15.3 | 2365 | 14.84 | 5027 | 31.54 | 15936 | 17.1 | 16.9 | 17.25 | 16.9 |
| 2024-07-09 | 10.87 (-0.31) | 6.01 (+0.19) | 1.21 (+0.14) | -10870 | 59.35 | 6341 | 34.62 | 4948 | 27.01 | 18316 | 17.0 | 17.2 | 17.2 | 16.75 |
| 2024-07-08 | 11.18 (0.0) | 5.82 (+0.17) | 1.07 (+0.14) | -7 | 0.03 | 6029 | 28.8 | 4747 | 22.68 | 20934 | 17.15 | 16.95 | 17.2 | 16.9 |
| 2024-07-05 | 11.18 (-0.03) | 5.65 (+0.07) | 0.93 (0.0) | -1007 | 13.98 | 2177 | 30.23 | -163 | 2.26 | 7201 | 16.95 | 16.95 | 17.05 | 16.85 |
| 2024-07-04 | 11.21 (-0.05) | 5.58 (+0.1) | 0.93 (+0.11) | -1838 | 9.72 | 3395 | 17.95 | 3922 | 20.74 | 18913 | 16.95 | 16.9 | 17.2 | 16.75 |
| 2024-07-03 | 11.26 (-0.02) | 5.48 (+0.25) | 0.82 (+0.01) | 1792 | 9.06 | 8829 | 44.65 | 362 | 1.83 | 19776 | 16.9 | 16.8 | 17.0 | 16.65 |
| 2024-07-02 | 11.28 (-0.06) | 5.23 (+0.3) | 0.81 (-0.02) | -1424 | 6.76 | 10306 | 48.96 | -544 | 2.58 | 21051 | 16.8 | 16.6 | 16.85 | 16.45 |
| 2024-07-01 | 11.34 (+0.19) | 4.93 (+0.24) | 0.83 (-0.04) | 6533 | 17.88 | 8136 | 22.26 | -1450 | 3.97 | 36544 | 16.5 | 16.1 | 16.8 | 16.05 |
| 2024-06-28 | 11.15 (+0.39) | 4.69 (+0.2) | 0.87 (+0.01) | 13531 | 46.99 | 7061 | 24.52 | 350 | 1.22 | 28797 | 16.1 | 15.8 | 16.2 | 15.8 |
| 2024-06-27 | 10.76 (-0.01) | 4.49 (+0.18) | 0.86 (0.0) | -1725 | 14.51 | 6238 | 52.47 | -42 | 0.35 | 11888 | 15.75 | 15.55 | 15.8 | 15.45 |
| 2024-06-26 | 10.77 (-0.02) | 4.31 (0.0) | 0.86 (+0.01) | -1005 | 23.44 | 20 | 0.47 | 191 | 4.46 | 4287 | 15.7 | 15.8 | 15.8 | 15.6 |
| 2024-06-25 | 10.79 (-0.01) | 4.31 (0.0) | 0.85 (0.0) | 429 | 12.71 | 44 | 1.3 | 21 | 0.62 | 3375 | 15.8 | 15.85 | 15.85 | 15.6 |
| 2024-06-24 | 10.8 (+0.02) | 4.31 (0.0) | 0.85 (0.0) | 715 | 11.54 | 0 | 0.0 | 244 | 3.94 | 6195 | 15.7 | 15.9 | 15.9 | 15.7 |
| 2024-06-21 | 10.78 (+0.31) | 4.31 (0.0) | 0.85 (0.0) | 10486 | 55.27 | -2 | 0.01 | -293 | 1.54 | 18971 | 15.9 | 15.65 | 15.95 | 15.6 |
| 2024-06-20 | 10.47 (+0.11) | 4.31 (0.0) | 0.85 (-0.01) | 3906 | 63.63 | 2 | 0.03 | -119 | 1.94 | 6139 | 15.7 | 15.6 | 15.7 | 15.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-06-19 | 10.36 (+0.13) | 4.31 (0.0) | 0.86 (+0.01) | 5191 | 59.24 | 0 | 0.0 | 313 | 3.57 | 8763 | 15.6 | 15.5 | 15.65 | 15.45 |
| 2024-06-18 | 10.23 (+0.07) | 4.31 (0.0) | 0.85 (0.0) | 3625 | 64.25 | 0 | 0.0 | -9 | 0.16 | 5642 | 15.55 | 15.55 | 15.55 | 15.45 |
| 2024-06-17 | 10.16 (+0.11) | 4.31 (0.0) | 0.85 (0.0) | 4545 | 49.19 | 0 | 0.0 | 99 | 1.07 | 9240 | 15.5 | 15.35 | 15.6 | 15.3 |
| 2024-06-14 | 10.05 (+0.01) | 4.31 (0.0) | 0.85 (+0.01) | -1240 | 21.01 | 0 | 0.0 | 245 | 4.15 | 5901 | 15.35 | 15.45 | 15.45 | 15.3 |
| 2024-06-13 | 10.04 (-0.09) | 4.31 (0.0) | 0.84 (0.0) | -2130 | 33.4 | -4 | 0.06 | 81 | 1.27 | 6378 | 15.55 | 15.65 | 15.65 | 15.45 |
| 2024-06-12 | 10.13 (-0.34) | 4.31 (+0.44) | 0.84 (0.0) | -12729 | 47.28 | 15000 | 55.71 | -215 | 0.8 | 26923 | 15.65 | 15.5 | 15.65 | 15.2 |
| 2024-06-11 | 10.47 (-0.36) | 3.87 (+0.43) | 0.84 (0.0) | -10939 | 34.05 | 15000 | 46.69 | -50 | 0.16 | 32124 | 15.5 | 15.55 | 15.75 | 15.4 |
| 2024-06-07 | 10.83 (-0.16) | 3.44 (+0.44) | 0.84 (-0.02) | -5808 | 17.58 | 14987 | 45.37 | -521 | 1.58 | 33034 | 15.55 | 15.25 | 15.65 | 15.25 |
| 2024-06-06 | 10.99 (-0.11) | 3.0 (+0.42) | 0.86 (-0.01) | -4927 | 14.78 | 14483 | 43.44 | -377 | 1.13 | 33344 | 15.25 | 15.05 | 15.4 | 15.05 |
| 2024-06-05 | 11.1 (-0.41) | 2.58 (+0.43) | 0.87 (0.0) | -15308 | 47.64 | 15000 | 46.68 | 29 | 0.09 | 32133 | 15.05 | 14.85 | 15.2 | 14.85 |
| 2024-06-04 | 11.51 (-0.63) | 2.15 (+0.44) | 0.87 (0.0) | -21187 | 56.21 | 14986 | 39.76 | 16 | 0.04 | 37691 | 14.85 | 14.95 | 15.0 | 14.6 |
| 2024-06-03 | 12.14 (-0.57) | 1.71 (+0.39) | 0.87 (0.0) | -19996 | 49.86 | 13502 | 33.67 | 84 | 0.21 | 40106 | 14.95 | 15.2 | 15.25 | 14.9 |
| 2024-05-31 | 12.71 (-0.64) | 1.32 (+0.37) | 0.87 (0.0) | -22159 | 53.63 | 13000 | 31.46 | -77 | 0.19 | 41322 | 15.05 | 15.5 | 15.5 | 15.05 |
| 2024-05-30 | 13.35 (-0.36) | 0.95 (+0.42) | 0.87 (0.0) | -12665 | 41.95 | 14296 | 47.36 | -109 | 0.36 | 30188 | 15.3 | 15.4 | 15.65 | 15.25 |
| 2024-05-29 | 13.71 (-0.28) | 0.53 (+0.43) | 0.87 (+0.01) | -17890 | 50.05 | 14992 | 41.94 | 482 | 1.35 | 35747 | 15.4 | 15.4 | 15.9 | 15.1 |
| 2024-05-28 | 13.99 (-0.06) | 0.1 (0.0) | 0.86 (+0.03) | -2168 | 40.33 | -3 | 0.06 | 1047 | 19.48 | 5376 | 15.4 | 15.5 | 15.55 | 15.4 |
| 2024-05-27 | 14.05 (-0.03) | 0.1 (0.0) | 0.83 (+0.01) | -1254 | 26.32 | -19 | 0.4 | 216 | 4.53 | 4764 | 15.5 | 15.4 | 15.6 | 15.35 |
| 2024-05-24 | 14.08 (+0.03) | 0.1 (0.0) | 0.82 (0.0) | 990 | 13.97 | -7 | 0.1 | 6 | 0.08 | 7085 | 15.45 | 15.4 | 15.55 | 15.25 |
| 2024-05-23 | 14.05 (0.0) | 0.1 (0.0) | 0.82 (+0.01) | -68 | 0.89 | -13 | 0.17 | 569 | 7.44 | 7643 | 15.5 | 15.7 | 15.7 | 15.4 |
| 2024-05-22 | 14.05 (+0.03) | 0.1 (0.0) | 0.81 (0.0) | 855 | 14.7 | 1 | 0.02 | -35 | 0.6 | 5818 | 15.6 | 15.7 | 15.8 | 15.55 |
| 2024-05-21 | 14.02 (-0.12) | 0.1 (0.0) | 0.81 (+0.01) | -4189 | 32.91 | 0 | 0.0 | 291 | 2.29 | 12730 | 15.7 | 15.95 | 15.95 | 15.4 |
| 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 | 14.14 (+0.31) | 0.1 (0.0) | 0.8 (+0.01) | 10756 | 67.72 | 0 | 0.0 | 164 | 1.03 | 15882 | 15.95 | 15.7 | 16.0 | 15.65 |
| 2024-05-17 | 13.83 (+0.16) | 0.1 (0.0) | 0.79 (0.0) | 5338 | 51.11 | 0 | 0.0 | 1 | 0.01 | 10444 | 15.7 | 15.65 | 15.75 | 15.45 |
| 2024-05-16 | 13.67 (+0.23) | 0.1 (0.0) | 0.79 (-0.01) | 7760 | 58.1 | 0 | 0.0 | -123 | 0.92 | 13356 | 15.65 | 15.6 | 15.65 | 15.4 |
| 2024-05-15 | 13.44 (+0.16) | 0.1 (0.0) | 0.8 (+0.01) | 5424 | 48.99 | 0 | 0.0 | 269 | 2.43 | 11072 | 15.5 | 15.35 | 15.65 | 15.3 |
| 2024-05-14 | 13.28 (-0.02) | 0.1 (0.0) | 0.79 (+0.01) | -774 | 7.74 | -32 | 0.32 | 145 | 1.45 | 10006 | 15.35 | 15.55 | 15.55 | 15.3 |
| 2024-05-13 | 13.3 (0.0) | 0.1 (0.0) | 0.78 (-0.01) | -13 | 0.11 | 0 | 0.0 | -66 | 0.58 | 11470 | 15.6 | 15.6 | 15.65 | 15.35 |
| 2024-05-10 | 13.3 (+0.5) | 0.1 (0.0) | 0.79 (0.0) | 17416 | 61.07 | 0 | 0.0 | -60 | 0.21 | 28517 | 15.6 | 15.1 | 15.7 | 15.1 |
| 2024-05-09 | 12.8 (+0.1) | 0.1 (0.0) | 0.79 (0.0) | 3396 | 15.44 | 0 | 0.0 | -15 | 0.07 | 21995 | 15.0 | 15.4 | 15.4 | 15.0 |
| 2024-05-08 | 12.7 (+0.07) | 0.1 (0.0) | 0.79 (0.0) | 2586 | 18.75 | 0 | 0.0 | 34 | 0.25 | 13795 | 15.5 | 15.6 | 15.7 | 15.35 |
| 2024-05-07 | 12.63 (+0.22) | 0.1 (0.0) | 0.79 (-0.01) | 7305 | 39.51 | 3 | 0.02 | -300 | 1.62 | 18487 | 15.55 | 15.6 | 15.75 | 15.5 |
| 2024-05-06 | 12.41 (+0.2) | 0.1 (0.0) | 0.8 (+0.02) | 7156 | 33.28 | 6 | 0.03 | 492 | 2.29 | 21504 | 15.5 | 15.25 | 15.6 | 15.05 |
| 2024-05-03 | 12.21 (+0.33) | 0.1 (0.0) | 0.78 (0.0) | 11397 | 46.82 | 0 | 0.0 | 17 | 0.07 | 24342 | 15.1 | 14.85 | 15.25 | 14.75 |
| 2024-05-02 | 11.88 (+0.25) | 0.1 (0.0) | 0.78 (-0.2) | 8864 | 50.32 | -3 | 0.02 | -6933 | 39.36 | 17614 | 14.7 | 14.55 | 14.75 | 14.5 |
| 2024-04-30 | 11.63 (+0.02) | 0.1 (0.0) | 0.98 (-0.02) | 638 | 7.49 | 0 | 0.0 | -439 | 5.16 | 8516 | 14.55 | 14.5 | 14.6 | 14.4 |
| 2024-04-29 | 11.61 (+0.54) | 0.1 (0.0) | 1.0 (+0.01) | 18657 | 51.84 | 0 | 0.0 | 253 | 0.7 | 35989 | 14.6 | 13.95 | 14.7 | 13.95 |
| 2024-04-26 | 11.07 (+0.09) | 0.1 (0.0) | 0.99 (0.0) | 2790 | 38.46 | 0 | 0.0 | -3 | 0.04 | 7254 | 13.95 | 13.95 | 13.95 | 13.85 |
| 2024-04-25 | 10.98 (+0.01) | 0.1 (0.0) | 0.99 (0.0) | 518 | 20.19 | -23 | 0.9 | 0 | 0.0 | 2566 | 13.95 | 14.0 | 14.0 | 13.9 |
| 2024-04-24 | 10.97 (+0.03) | 0.1 (0.0) | 0.99 (+0.01) | 959 | 15.87 | 0 | 0.0 | 254 | 4.2 | 6042 | 14.0 | 14.0 | 14.05 | 13.9 |
| 2024-04-23 | 10.94 (+0.13) | 0.1 (0.0) | 0.98 (0.0) | 4526 | 46.61 | -15 | 0.15 | 133 | 1.37 | 9711 | 14.0 | 14.0 | 14.05 | 13.9 |
| 2024-04-22 | 10.81 (+0.16) | 0.1 (+0.03) | 0.98 (+0.01) | 5457 | 48.52 | 1102 | 9.8 | 257 | 2.28 | 11248 | 13.9 | 13.65 | 13.95 | 13.65 |
| 2024-04-19 | 10.65 (+0.01) | 0.07 (+0.04) | 0.97 (+0.02) | 615 | 5.07 | 1144 | 9.43 | 809 | 6.67 | 12136 | 13.6 | 13.55 | 13.7 | 13.35 |
| 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 | |||
| 2024-04-18 | 10.64 (+0.17) | 0.03 (+0.03) | 0.95 (+0.15) | 6021 | 29.51 | 1171 | 5.74 | 5102 | 25.01 | 20403 | 13.45 | 13.6 | 13.6 | 13.4 |
| 2024-04-17 | 10.47 (+0.06) | 0.0 (0.0) | 0.8 (+0.01) | 2261 | 19.52 | 0 | 0.0 | 248 | 2.14 | 11581 | 13.5 | 13.6 | 13.7 | 13.5 |
| 2024-04-16 | 10.41 (-0.04) | 0.0 (0.0) | 0.79 (+0.05) | -1212 | 12.29 | 0 | 0.0 | 1628 | 16.51 | 9862 | 13.6 | 13.75 | 13.8 | 13.6 |
| 2024-04-15 | 10.45 (+0.02) | 0.0 (0.0) | 0.74 (0.0) | 893 | 20.03 | 0 | 0.0 | -14 | 0.31 | 4458 | 13.8 | 13.8 | 13.85 | 13.7 |
| 2024-04-12 | 10.43 (-0.06) | 0.0 (0.0) | 0.74 (-0.01) | -2101 | 42.83 | 0 | 0.0 | -116 | 2.36 | 4906 | 13.85 | 13.85 | 13.9 | 13.8 |
| 2024-04-11 | 10.49 (-0.03) | 0.0 (0.0) | 0.75 (0.0) | -994 | 26.03 | 0 | 0.0 | -4 | 0.1 | 3818 | 13.9 | 13.95 | 13.95 | 13.85 |
| 2024-04-10 | 10.52 (0.0) | 0.0 (0.0) | 0.75 (+0.01) | -237 | 3.9 | 0 | 0.0 | 78 | 1.28 | 6072 | 13.95 | 13.95 | 14.0 | 13.9 |
| 2024-04-09 | 10.52 (+0.14) | 0.0 (0.0) | 0.74 (-0.01) | 4848 | 42.63 | 0 | 0.0 | -20 | 0.18 | 11372 | 14.0 | 13.9 | 14.05 | 13.9 |
| 2024-04-08 | 10.38 (+0.06) | 0.0 (0.0) | 0.75 (0.0) | 2050 | 33.23 | 0 | 0.0 | 0 | 0.0 | 6170 | 13.9 | 13.75 | 13.95 | 13.75 |
| 2024-04-03 | 10.32 (-0.03) | 0.0 (0.0) | 0.75 (0.0) | -1037 | 20.18 | 0 | 0.0 | -9 | 0.18 | 5139 | 13.8 | 13.85 | 13.9 | 13.8 |
| 2024-04-02 | 10.35 (-0.24) | 0.0 (0.0) | 0.75 (0.0) | 553 | 9.8 | 0 | 0.0 | 22 | 0.39 | 5640 | 13.9 | 13.9 | 13.95 | 13.8 |
| 2024-04-01 | 10.59 (+0.26) | 0.0 (0.0) | 0.75 (0.0) | 855 | 12.67 | 0 | 0.0 | 1 | 0.01 | 6749 | 13.9 | 13.9 | 14.1 | 13.9 |
| 2024-03-29 | 10.33 (-0.05) | 0.0 (0.0) | 0.75 (0.0) | -1867 | 31.26 | 0 | 0.0 | -1 | 0.02 | 5972 | 13.9 | 13.95 | 13.95 | 13.8 |
| 2024-03-28 | 10.38 (+0.03) | 0.0 (0.0) | 0.75 (+0.01) | 1118 | 20.24 | 0 | 0.0 | 22 | 0.4 | 5524 | 13.9 | 13.9 | 13.95 | 13.85 |
| 2024-03-27 | 10.35 (+0.1) | 0.0 (0.0) | 0.74 (0.0) | 3426 | 54.67 | 0 | 0.0 | 48 | 0.77 | 6267 | 13.85 | 13.7 | 13.85 | 13.7 |
| 2024-03-26 | 10.25 (0.0) | 0.0 (0.0) | 0.74 (0.0) | 38 | 0.59 | 0 | 0.0 | 4 | 0.06 | 6410 | 13.7 | 13.75 | 13.8 | 13.65 |
| 2024-03-25 | 10.25 (0.0) | 0.0 (0.0) | 0.74 (0.0) | 393 | 5.16 | 0 | 0.0 | 63 | 0.83 | 7619 | 13.7 | 13.75 | 13.85 | 13.7 |
| 2024-03-22 | 10.25 (+0.07) | 0.0 (0.0) | 0.74 (0.0) | 2219 | 26.12 | 0 | 0.0 | 13 | 0.15 | 8495 | 13.7 | 13.6 | 13.75 | 13.55 |
| 2024-03-21 | 10.18 (+0.06) | 0.0 (0.0) | 0.74 (0.0) | 1962 | 22.47 | 0 | 0.0 | 112 | 1.28 | 8733 | 13.6 | 13.55 | 13.65 | 13.55 |
| 2024-03-20 | 10.12 (-0.08) | 0.0 (0.0) | 0.74 (+0.02) | -2338 | 21.72 | 0 | 0.0 | 487 | 4.52 | 10765 | 13.5 | 13.6 | 13.7 | 13.5 |
| 2024-03-19 | 10.2 (-0.02) | 0.0 (0.0) | 0.72 (0.0) | -151 | 2.09 | 0 | 0.0 | -41 | 0.57 | 7232 | 13.6 | 13.65 | 13.7 | 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 | |||
| 2024-03-18 | 10.22 (-0.13) | 0.0 (0.0) | 0.72 (0.0) | -4535 | 29.1 | 0 | 0.0 | 131 | 0.84 | 15583 | 13.65 | 13.9 | 13.9 | 13.6 |
| 2024-03-15 | 10.35 (+0.23) | 0.0 (0.0) | 0.72 (0.0) | 6800 | 22.31 | 0 | 0.0 | -44 | 0.14 | 30474 | 13.9 | 13.75 | 13.95 | 13.55 |
| 2024-03-14 | 10.12 (-0.02) | 0.0 (0.0) | 0.72 (0.0) | -1121 | 1.48 | -3 | 0.0 | 100 | 0.13 | 75735 | 13.8 | 13.85 | 14.0 | 13.55 |
| 2024-03-13 | 10.14 (+0.09) | 0.0 (0.0) | 0.72 (0.0) | 2917 | 34.17 | 0 | 0.0 | -10 | 0.12 | 8536 | 12.75 | 12.65 | 12.8 | 12.6 |
| 2024-03-12 | 10.05 (+0.02) | 0.0 (0.0) | 0.72 (0.0) | 1034 | 21.46 | 0 | 0.0 | 26 | 0.54 | 4819 | 12.7 | 12.65 | 12.7 | 12.6 |
| 2024-03-11 | 10.03 (+0.02) | 0.0 (0.0) | 0.72 (0.0) | 685 | 12.17 | 0 | 0.0 | 45 | 0.8 | 5629 | 12.65 | 12.5 | 12.7 | 12.45 |
| 2024-03-08 | 10.01 (-0.01) | 0.0 (0.0) | 0.72 (0.0) | -72 | 0.84 | 0 | 0.0 | -29 | 0.34 | 8529 | 12.5 | 12.6 | 12.65 | 12.45 |
| 2024-03-07 | 10.02 (+0.11) | 0.0 (0.0) | 0.72 (-0.03) | 3700 | 31.63 | 0 | 0.0 | -923 | 7.89 | 11698 | 12.6 | 12.45 | 12.7 | 12.45 |
| 2024-03-06 | 9.91 (+0.03) | 0.0 (0.0) | 0.75 (0.0) | 926 | 18.54 | 0 | 0.0 | -8 | 0.16 | 4994 | 12.4 | 12.35 | 12.45 | 12.35 |
| 2024-03-05 | 9.88 (+0.05) | 0.0 (0.0) | 0.75 (0.0) | 1744 | 24.76 | 0 | 0.0 | 1 | 0.01 | 7045 | 12.35 | 12.25 | 12.4 | 12.25 |
| 2024-03-04 | 9.83 (-0.02) | 0.0 (0.0) | 0.75 (0.0) | -632 | 19.94 | 0 | 0.0 | 0 | 0.0 | 3170 | 12.2 | 12.25 | 12.25 | 12.2 |
| 2024-03-01 | 9.85 (-0.02) | 0.0 (0.0) | 0.75 (0.0) | -493 | 21.21 | 0 | 0.0 | -40 | 1.72 | 2324 | 12.25 | 12.3 | 12.3 | 12.2 |
| 2024-02-29 | 9.87 (+0.05) | 0.0 (0.0) | 0.75 (+0.01) | 1544 | 17.32 | 0 | 0.0 | 83 | 0.93 | 8916 | 12.3 | 12.2 | 12.4 | 12.2 |
| 2024-02-27 | 9.82 (-0.03) | 0.0 (0.0) | 0.74 (0.0) | -834 | 28.05 | 0 | 0.0 | 16 | 0.54 | 2973 | 12.1 | 12.1 | 12.2 | 12.1 |
| 2024-02-26 | 9.85 (0.0) | 0.0 (0.0) | 0.74 (0.0) | -77 | 4.37 | 0 | 0.0 | 119 | 6.75 | 1762 | 12.1 | 12.1 | 12.15 | 12.1 |
| 2024-02-23 | 9.85 (0.0) | 0.0 (0.0) | 0.74 (0.0) | -235 | 8.13 | 0 | 0.0 | 13 | 0.45 | 2889 | 12.1 | 12.15 | 12.2 | 12.1 |
| 2024-02-22 | 9.85 (0.0) | 0.0 (0.0) | 0.74 (0.0) | -278 | 10.98 | 0 | 0.0 | 58 | 2.29 | 2531 | 12.15 | 12.15 | 12.2 | 12.15 |
| 2024-02-21 | 9.85 (-0.02) | 0.0 (0.0) | 0.74 (+0.01) | -473 | 17.91 | 0 | 0.0 | 259 | 9.81 | 2641 | 12.15 | 12.25 | 12.25 | 12.15 |
| 2024-02-20 | 9.87 (-0.01) | 0.0 (0.0) | 0.73 (0.0) | -297 | 16.05 | 0 | 0.0 | 54 | 2.92 | 1850 | 12.2 | 12.25 | 12.3 | 12.2 |
| 2024-02-19 | 9.88 (+0.07) | 0.0 (0.0) | 0.73 (0.0) | 2427 | 51.03 | 0 | 0.0 | 137 | 2.88 | 4756 | 12.3 | 12.15 | 12.3 | 12.15 |
| 2024-02-16 | 9.81 (0.0) | 0.0 (0.0) | 0.73 (+0.01) | -21 | 0.68 | 0 | 0.0 | 8 | 0.26 | 3094 | 12.15 | 12.2 | 12.2 | 12.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-15 | 9.81 (-0.02) | 0.0 (0.0) | 0.72 (-0.01) | -717 | 13.29 | 3 | 0.06 | -5 | 0.09 | 5397 | 12.2 | 12.25 | 12.25 | 12.1 |
| 2024-02-05 | 9.83 (-0.01) | 0.0 (0.0) | 0.73 (0.0) | -283 | 2.7 | 0 | 0.0 | -14 | 0.13 | 10477 | 12.25 | 12.2 | 12.35 | 12.2 |
| 2024-02-02 | 9.84 (+0.02) | 0.0 (0.0) | 0.73 (0.0) | 1106 | 22.51 | 0 | 0.0 | -2 | 0.04 | 4914 | 12.15 | 12.05 | 12.15 | 12.0 |
| 2024-02-01 | 9.82 (-0.02) | 0.0 (0.0) | 0.73 (+0.01) | -186 | 9.22 | 0 | 0.0 | 47 | 2.33 | 2017 | 11.95 | 12.0 | 12.0 | 11.9 |
| 2024-01-31 | 9.84 (+0.01) | 0.0 (0.0) | 0.72 (0.0) | 74 | 3.49 | 0 | 0.0 | 0 | 0.0 | 2122 | 11.95 | 11.95 | 12.0 | 11.95 |
| 2024-01-30 | 9.83 (-0.03) | 0.0 (0.0) | 0.72 (0.0) | -967 | 52.19 | 0 | 0.0 | 0 | 0.0 | 1853 | 11.9 | 11.95 | 12.0 | 11.9 |
| 2024-01-29 | 9.86 (-0.01) | 0.0 (0.0) | 0.72 (-0.01) | -194 | 8.81 | 0 | 0.0 | -38 | 1.73 | 2202 | 11.95 | 11.9 | 12.0 | 11.9 |
| 2024-01-26 | 9.87 (0.0) | 0.0 (0.0) | 0.73 (-0.01) | -53 | 2.21 | 0 | 0.0 | -485 | 20.19 | 2402 | 11.95 | 11.85 | 12.0 | 11.85 |
| 2024-01-25 | 9.87 (-0.01) | 0.0 (0.0) | 0.74 (0.0) | -374 | 33.88 | 0 | 0.0 | -13 | 1.18 | 1104 | 11.9 | 11.95 | 12.0 | 11.9 |
| 2024-01-24 | 9.88 (+0.01) | 0.0 (0.0) | 0.74 (0.0) | 147 | 8.91 | 0 | 0.0 | -114 | 6.91 | 1650 | 11.95 | 12.0 | 12.0 | 11.9 |
| 2024-01-23 | 9.87 (0.0) | 0.0 (0.0) | 0.74 (-0.01) | 153 | 11.57 | 0 | 0.0 | -119 | 9.0 | 1322 | 12.0 | 11.9 | 12.0 | 11.9 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 9.72 (+0.04) | 11.14 (0.0) | 0.74 (+0.01) | 538 | 0 | -150 | 0 | 61 | 0 | 0 | ||||
| 2025-01-17 | 9.68 (+0.03) | 11.14 (-0.08) | 0.73 (0.0) | 980 | 0 | -2698 | 0 | 240 | 0 | 0 | ||||
| 2025-01-10 | 9.65 (+0.17) | 11.22 (-0.16) | 0.73 (0.0) | 5968 | 0 | -5713 | 0 | 41 | 0 | 0 | ||||
| 2025-01-03 | 9.48 (+0.05) | 11.38 (-0.1) | 0.73 (-0.01) | 2432 | 0 | -3864 | 0 | -642 | 0 | 0 | ||||
| 2024-12-31 | 9.43 (0.0) | 11.48 (0.0) | 0.74 (-0.01) | 4101 | 0 | 322 | 0 | -320 | 0 | 0 | ||||
| 2024-12-27 | 9.43 (-0.23) | 11.48 (+0.41) | 0.75 (+0.01) | -8468 | 23.23 | 14430 | 39.58 | 151 | 0.41 | 36460 | 15.2 | 15.35 | 15.6 | 15.05 |
| 2024-12-20 | 9.66 (+0.16) | 11.07 (+0.44) | 0.74 (0.0) | 5645 | 8.42 | 15646 | 23.33 | 47 | 0.07 | 67067 | 15.2 | 15.0 | 15.6 | 14.9 |
| 2024-12-13 | 9.5 (-0.11) | 10.63 (+0.39) | 0.74 (-0.01) | -4433 | 10.28 | 14136 | 32.77 | -332 | 0.77 | 43134 | 15.05 | 14.95 | 15.05 | 14.75 |
| 2024-12-06 | 9.61 (-0.21) | 10.24 (+0.48) | 0.75 (0.0) | -10262 | 22.21 | 16602 | 35.93 | -66 | 0.14 | 46210 | 15.0 | 14.65 | 15.0 | 14.5 |
| 2024-11-29 | 9.82 (-0.26) | 9.76 (+0.56) | 0.75 (0.0) | -13795 | 27.39 | 19854 | 39.42 | 245 | 0.49 | 50366 | 14.8 | 14.25 | 14.8 | 14.1 |
| 2024-11-22 | 10.08 (-0.26) | 9.2 (+0.1) | 0.75 (+0.02) | -3466 | 17.14 | 3483 | 17.22 | 481 | 2.38 | 20225 | 14.25 | 14.1 | 14.5 | 14.1 |
| 2024-11-15 | 10.34 (-0.01) | 9.1 (+0.06) | 0.73 (-0.01) | -5560 | 17.48 | 2142 | 6.74 | -414 | 1.3 | 31802 | 14.15 | 14.65 | 14.65 | 14.05 |
| 2024-11-08 | 10.35 (-0.25) | 9.04 (-0.02) | 0.74 (-0.01) | -9875 | 38.4 | -485 | 1.89 | -244 | 0.95 | 25715 | 14.6 | 15.0 | 15.0 | 14.35 |
| 2024-11-01 | 10.6 (-0.14) | 9.06 (+0.06) | 0.75 (0.0) | -3230 | 19.51 | 1714 | 10.35 | -109 | 0.66 | 16557 | 15.0 | 15.05 | 15.05 | 14.6 |
| 2024-10-25 | 10.74 (-0.17) | 9.0 (+0.28) | 0.75 (-0.01) | -9970 | 36.66 | 5552 | 20.42 | -327 | 1.2 | 27193 | 14.9 | 15.6 | 15.6 | 14.9 |
| 2024-10-18 | 10.91 (+0.04) | 8.72 (+0.36) | 0.76 (+0.02) | -302 | 0.67 | 12571 | 27.94 | 878 | 1.95 | 44995 | 15.55 | 15.2 | 15.7 | 15.15 |
| 2024-10-11 | 10.87 (-0.01) | 8.36 (+0.28) | 0.74 (-0.01) | -3184 | 11.15 | 9666 | 33.86 | -430 | 1.51 | 28551 | 15.2 | 15.3 | 15.55 | 15.1 |
| 2024-10-04 | 10.88 (-0.19) | 8.08 (+0.32) | 0.75 (-0.01) | -6458 | 24.53 | 11624 | 44.16 | -294 | 1.12 | 26323 | 15.2 | 15.1 | 15.3 | 14.95 |
| 2024-09-27 | 11.07 (-0.3) | 7.76 (+0.43) | 0.76 (+0.02) | -10370 | 28.49 | 15216 | 41.81 | 537 | 1.48 | 36394 | 15.2 | 14.8 | 15.2 | 14.55 |
| 2024-09-20 | 11.37 (+0.08) | 7.33 (-0.24) | 0.74 (+0.01) | 1613 | 4.78 | -8777 | 25.98 | 497 | 1.47 | 33780 | 14.75 | 15.25 | 15.45 | 14.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-13 | 11.29 (-0.06) | 7.57 (+0.12) | 0.73 (0.0) | -3276 | 9.79 | 4404 | 13.16 | 47 | 0.14 | 33467 | 15.3 | 15.35 | 15.75 | 15.0 |
| 2024-09-06 | 11.35 (+0.22) | 7.45 (+0.25) | 0.73 (-0.04) | 6703 | 15.65 | 8833 | 20.63 | -1347 | 3.15 | 42822 | 15.8 | 15.7 | 16.0 | 15.25 |
| 2024-08-30 | 11.13 (+0.23) | 7.2 (+0.1) | 0.77 (+0.01) | 7698 | 33.91 | 3586 | 15.8 | 103 | 0.45 | 22703 | 15.75 | 15.3 | 15.75 | 15.3 |
| 2024-08-23 | 10.9 (-0.25) | 7.1 (-0.1) | 0.76 (-0.02) | 343 | 2.85 | 2548 | 21.18 | -78 | 0.65 | 12031 | 15.3 | 15.3 | 15.3 | 15.1 |
| 2024-08-16 | 11.15 (+0.11) | 7.2 (+0.19) | 0.78 (0.0) | 3467 | 14.58 | 6604 | 27.78 | 19 | 0.08 | 23774 | 15.25 | 15.1 | 15.55 | 15.0 |
| 2024-08-09 | 11.04 (-0.09) | 7.01 (+0.3) | 0.78 (-0.04) | 892 | 1.72 | 10541 | 20.35 | -1289 | 2.49 | 51810 | 15.15 | 14.95 | 15.25 | 13.8 |
| 2024-08-02 | 11.13 (+0.17) | 6.71 (+0.23) | 0.82 (-0.07) | 6024 | 16.4 | 7819 | 21.29 | -2190 | 5.96 | 36721 | 15.25 | 15.1 | 15.45 | 14.85 |
| 2024-07-26 | 10.96 (+0.07) | 6.48 (+0.23) | 0.89 (-0.12) | 679 | 2.49 | 8122 | 29.74 | -4456 | 16.32 | 27312 | 15.0 | 15.0 | 15.2 | 14.65 |
| 2024-07-19 | 10.89 (+0.42) | 6.25 (+0.11) | 1.01 (-0.36) | 11881 | 11.49 | 3592 | 3.48 | -12334 | 11.93 | 103359 | 15.0 | 15.85 | 16.1 | 14.9 |
| 2024-07-12 | 10.47 (-0.71) | 6.14 (+0.49) | 1.37 (+0.44) | -25030 | 24.92 | 17078 | 17.0 | 15237 | 15.17 | 100457 | 17.05 | 16.95 | 17.35 | 16.75 |
| 2024-07-05 | 11.18 (+0.03) | 5.65 (+0.96) | 0.93 (+0.06) | 4056 | 3.92 | 32843 | 31.74 | 2127 | 2.06 | 103486 | 16.95 | 16.1 | 17.2 | 16.05 |
| 2024-06-28 | 11.15 (+0.37) | 4.69 (+0.38) | 0.87 (+0.02) | 11945 | 21.9 | 13363 | 24.5 | 764 | 1.4 | 54544 | 16.1 | 15.9 | 16.2 | 15.45 |
| 2024-06-21 | 10.78 (+0.73) | 4.31 (0.0) | 0.85 (0.0) | 27753 | 56.92 | 0 | 0.0 | -9 | 0.02 | 48757 | 15.9 | 15.35 | 15.95 | 15.3 |
| 2024-06-14 | 10.05 (-0.78) | 4.31 (+0.87) | 0.85 (+0.01) | -27038 | 37.91 | 29996 | 42.05 | 61 | 0.09 | 71329 | 15.35 | 15.55 | 15.75 | 15.2 |
| 2024-06-07 | 10.83 (-1.88) | 3.44 (+2.12) | 0.84 (-0.03) | -67226 | 38.13 | 72958 | 41.38 | -769 | 0.44 | 176309 | 15.55 | 15.2 | 15.65 | 14.6 |
| 2024-05-31 | 12.71 (-1.37) | 1.32 (+1.22) | 0.87 (+0.05) | -56136 | 47.82 | 42266 | 36.0 | 1559 | 1.33 | 117399 | 15.05 | 15.4 | 15.9 | 15.05 |
| 2024-05-24 | 14.08 (+0.25) | 0.1 (0.0) | 0.82 (+0.03) | 8344 | 16.97 | -19 | 0.04 | 995 | 2.02 | 49160 | 15.45 | 15.7 | 16.0 | 15.25 |
| 2024-05-17 | 13.83 (+0.53) | 0.1 (0.0) | 0.79 (0.0) | 17735 | 31.47 | -32 | 0.06 | 226 | 0.4 | 56351 | 15.7 | 15.6 | 15.75 | 15.3 |
| 2024-05-10 | 13.3 (+1.09) | 0.1 (0.0) | 0.79 (+0.01) | 37859 | 36.3 | 9 | 0.01 | 151 | 0.14 | 104301 | 15.6 | 15.25 | 15.75 | 15.0 |
| 2024-05-03 | 12.21 (+1.14) | 0.1 (0.0) | 0.78 (-0.21) | 39556 | 45.75 | -3 | 0.0 | -7102 | 8.21 | 86462 | 15.1 | 13.95 | 15.25 | 13.95 |
| 2024-04-26 | 11.07 (+0.42) | 0.1 (+0.03) | 0.99 (+0.02) | 14250 | 38.7 | 1064 | 2.89 | 641 | 1.74 | 36823 | 13.95 | 13.65 | 14.05 | 13.65 |
| 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 | |||
| 2024-04-19 | 10.65 (+0.22) | 0.07 (+0.07) | 0.97 (+0.23) | 8578 | 14.68 | 2315 | 3.96 | 7773 | 13.3 | 58442 | 13.6 | 13.8 | 13.85 | 13.35 |
| 2024-04-12 | 10.43 (+0.11) | 0.0 (0.0) | 0.74 (-0.01) | 3566 | 11.03 | 0 | 0.0 | -62 | 0.19 | 32340 | 13.85 | 13.75 | 14.05 | 13.75 |
| 2024-04-03 | 10.32 (-0.01) | 0.0 (0.0) | 0.75 (0.0) | 371 | 2.12 | 0 | 0.0 | 14 | 0.08 | 17530 | 13.8 | 13.9 | 14.1 | 13.8 |
| 2024-03-29 | 10.33 (+0.08) | 0.0 (0.0) | 0.75 (+0.01) | 3108 | 9.78 | 0 | 0.0 | 136 | 0.43 | 31794 | 13.9 | 13.75 | 13.95 | 13.65 |
| 2024-03-22 | 10.25 (-0.1) | 0.0 (0.0) | 0.74 (+0.02) | -2843 | 5.6 | 0 | 0.0 | 702 | 1.38 | 50810 | 13.7 | 13.9 | 13.9 | 13.5 |
| 2024-03-15 | 10.35 (+0.34) | 0.0 (0.0) | 0.72 (0.0) | 10315 | 8.24 | -3 | 0.0 | 117 | 0.09 | 125195 | 13.9 | 12.5 | 14.0 | 12.45 |
| 2024-03-08 | 10.01 (+0.16) | 0.0 (0.0) | 0.72 (-0.03) | 5666 | 15.99 | 0 | 0.0 | -959 | 2.71 | 35438 | 12.5 | 12.25 | 12.7 | 12.2 |
| 2024-03-01 | 9.85 (0.0) | 0.0 (0.0) | 0.75 (+0.01) | 140 | 0 | 0 | 0 | 178 | 0 | 0 | ||||
| 2024-02-23 | 9.85 (+0.04) | 0.0 (0.0) | 0.74 (+0.01) | 1144 | 0 | 0 | 0 | 521 | 0 | 0 | ||||
| 2024-02-16 | 9.81 (-0.02) | 0.0 (0.0) | 0.73 (0.0) | -738 | 0 | 3 | 0 | 3 | 0 | 0 | ||||
| 2024-02-05 | 9.83 (-0.01) | 0.0 (0.0) | 0.73 (0.0) | -283 | 0 | 0 | 0 | -14 | 0 | 0 | ||||
| 2024-02-02 | 9.84 (-0.03) | 0.0 (0.0) | 0.73 (0.0) | -167 | 0 | 0 | 0 | 7 | 0 | 0 | ||||
| 2024-01-26 | 9.87 (-0.01) | 0.0 (0.0) | 0.73 (-0.01) | -732 | 0 | 0 | 0 | -545 | 0 | 0 | ||||
| 2024-01-19 | 9.88 (-0.14) | 0.0 (0.0) | 0.74 (+0.04) | -4457 | 0 | 0 | 0 | 1510 | 0 | 0 | ||||
| 2024-01-12 | 10.02 (+0.09) | 0.0 (0.0) | 0.7 (0.0) | -367 | 0 | 0 | 0 | 22 | 0 | 0 | ||||
| 2023-12-29 | 9.93 (+0.36) | 0.0 (0.0) | 0.7 (0.0) | 12670 | 23.99 | 0 | 0.0 | 61 | 0.12 | 52809 | 12.25 | 11.6 | 12.35 | 11.55 |
| 2023-12-22 | 9.57 (-0.05) | 0.0 (0.0) | 0.7 (-0.01) | -1133 | 10.35 | 0 | 0.0 | -237 | 2.17 | 10946 | 11.55 | 11.55 | 11.65 | 11.5 |
| 2023-12-15 | 9.62 (+0.03) | 0.0 (-0.01) | 0.71 (0.0) | -91 | 0.33 | -972 | 3.56 | 21 | 0.08 | 27336 | 11.55 | 11.5 | 11.65 | 11.35 |
| 2023-12-08 | 9.59 (+0.02) | 0.01 (0.0) | 0.71 (0.0) | 2165 | 7.24 | 0 | 0.0 | 6 | 0.02 | 29913 | 11.45 | 11.6 | 11.65 | 11.45 |
| 2023-12-01 | 9.57 (+0.07) | 0.01 (0.0) | 0.71 (0.0) | 2541 | 11.81 | 0 | 0.0 | -62 | 0.29 | 21516 | 11.6 | 11.6 | 11.7 | 11.5 |
| 2023-11-24 | 9.5 (+0.1) | 0.01 (0.0) | 0.71 (0.0) | 3199 | 23.88 | -18 | 0.13 | -95 | 0.71 | 13396 | 11.6 | 11.65 | 11.7 | 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 | |||
| 2023-11-17 | 9.4 (+0.09) | 0.01 (0.0) | 0.71 (+0.01) | 3019 | 20.23 | -41 | 0.27 | 327 | 2.19 | 14921 | 11.65 | 11.45 | 11.65 | 11.4 |
| 2023-11-10 | 9.31 (-0.05) | 0.01 (0.0) | 0.7 (0.0) | -943 | 9.54 | -1 | 0.01 | 63 | 0.64 | 9883 | 11.45 | 11.6 | 11.65 | 11.45 |
| 2023-11-03 | 9.36 (-0.04) | 0.01 (-0.02) | 0.7 (-0.01) | -1725 | 16.03 | -760 | 7.06 | -160 | 1.49 | 10758 | 11.6 | 11.6 | 11.7 | 11.45 |
| 2023-10-27 | 9.4 (+0.02) | 0.03 (-0.01) | 0.71 (0.0) | 1015 | 12.52 | 0 | 0.0 | -175 | 2.16 | 8104 | 11.55 | 11.6 | 11.7 | 11.55 |
| 2023-10-20 | 9.38 (-0.01) | 0.04 (0.0) | 0.71 (0.0) | -568 | 7.66 | 2 | 0.03 | 83 | 1.12 | 7419 | 11.6 | 11.8 | 11.85 | 11.55 |
| 2023-10-13 | 9.39 (+0.05) | 0.04 (0.0) | 0.71 (+0.01) | 1679 | 26.33 | 0 | 0.0 | 379 | 5.94 | 6377 | 11.85 | 11.75 | 11.9 | 11.65 |
| 2023-10-06 | 9.34 (-0.05) | 0.04 (0.0) | 0.7 (-0.01) | -1692 | 21.31 | 0 | 0.0 | -315 | 3.97 | 7940 | 11.7 | 11.7 | 11.8 | 11.6 |
| 2023-09-28 | 9.39 (-0.07) | 0.04 (0.0) | 0.71 (-0.01) | -2540 | 30.4 | 0 | 0.0 | -653 | 7.81 | 8356 | 11.65 | 11.8 | 11.8 | 11.6 |
| 2023-09-22 | 9.46 (-0.11) | 0.04 (0.0) | 0.72 (-0.01) | -688 | 7.41 | 0 | 0.0 | -205 | 2.21 | 9287 | 11.7 | 11.85 | 11.85 | 11.65 |
| 2023-09-15 | 9.57 (-0.1) | 0.04 (0.0) | 0.73 (0.0) | -3327 | 14.53 | 43 | 0.19 | -31 | 0.14 | 22891 | 11.85 | 11.8 | 11.85 | 11.65 |
| 2023-09-08 | 9.67 (-0.03) | 0.04 (0.0) | 0.73 (-0.01) | -1972 | 22.76 | 1 | 0.01 | -169 | 1.95 | 8665 | 11.8 | 11.8 | 11.85 | 11.7 |
| 2023-09-01 | 9.7 (+0.07) | 0.04 (0.0) | 0.74 (0.0) | 1330 | 13.74 | -3 | 0.03 | -63 | 0.65 | 9680 | 11.8 | 11.7 | 11.9 | 11.7 |
| 2023-08-25 | 9.63 (0.0) | 0.04 (0.0) | 0.74 (0.0) | -153 | 1.42 | 0 | 0.0 | -74 | 0.69 | 10746 | 11.7 | 11.7 | 11.85 | 11.65 |
| 2023-08-18 | 9.63 (-0.05) | 0.04 (0.0) | 0.74 (-0.01) | -3952 | 27.13 | 0 | 0.0 | -322 | 2.21 | 14568 | 11.7 | 11.9 | 11.9 | 11.55 |
| 2023-08-11 | 9.68 (+0.02) | 0.04 (0.0) | 0.75 (-0.01) | 284 | 3.37 | -25 | 0.3 | -508 | 6.02 | 8433 | 11.95 | 11.95 | 12.1 | 11.9 |
| 2023-08-04 | 9.66 (+0.08) | 0.04 (+0.01) | 0.76 (0.0) | 3214 | 17.23 | 325 | 1.74 | 2 | 0.01 | 18651 | 11.95 | 12.0 | 12.2 | 11.9 |
| 2023-07-28 | 9.58 (+0.06) | 0.03 (0.0) | 0.76 (0.0) | 1395 | 6.17 | -12 | 0.05 | 78 | 0.34 | 22617 | 12.0 | 11.8 | 12.1 | 11.65 |
| 2023-07-21 | 9.52 (-0.13) | 0.03 (0.0) | 0.76 (+0.01) | -2708 | 11.57 | -6 | 0.03 | 349 | 1.49 | 23413 | 11.75 | 11.85 | 11.95 | 11.65 |
| 2023-07-14 | 9.65 (-0.18) | 0.03 (0.0) | 0.75 (-0.01) | -7741 | 26.45 | -17 | 0.06 | -309 | 1.06 | 29266 | 11.9 | 11.8 | 11.9 | 11.6 |
| 2023-07-07 | 9.83 (-0.07) | 0.03 (0.0) | 0.76 (-0.01) | -2703 | 7.13 | -13 | 0.03 | -426 | 1.12 | 37922 | 11.8 | 12.1 | 12.15 | 11.7 |
| 2023-06-30 | 9.9 (-0.02) | 0.03 (0.0) | 0.77 (+0.01) | 160 | 1.03 | -31 | 0.2 | 435 | 2.8 | 15525 | 12.05 | 12.0 | 12.15 | 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 | |||
| 2023-06-21 | 9.92 (-0.03) | 0.03 (0.0) | 0.76 (0.0) | -549 | 4.38 | 5 | 0.04 | 69 | 0.55 | 12543 | 12.0 | 12.15 | 12.2 | 12.0 |
| 2023-06-16 | 9.95 (-0.02) | 0.03 (0.0) | 0.76 (+0.01) | -766 | 4.41 | -31 | 0.18 | 412 | 2.37 | 17352 | 12.15 | 12.2 | 12.25 | 12.05 |
| 2023-06-09 | 9.97 (-0.21) | 0.03 (0.0) | 0.75 (0.0) | -7061 | 25.29 | 0 | 0.0 | 48 | 0.17 | 27923 | 12.2 | 12.35 | 12.4 | 12.1 |
| 2023-06-02 | 10.18 (-0.11) | 0.03 (0.0) | 0.75 (+0.04) | -429 | 2.23 | 9 | 0.05 | 1064 | 5.52 | 19263 | 12.35 | 12.55 | 12.65 | 12.35 |
| 2023-05-26 | 10.29 (+0.28) | 0.03 (0.0) | 0.71 (+0.01) | 11921 | 49.49 | -1 | 0.0 | 474 | 1.97 | 24086 | 12.55 | 12.4 | 12.7 | 12.25 |
| 2023-05-19 | 10.01 (+0.16) | 0.03 (0.0) | 0.7 (+0.09) | 5521 | 26.15 | -26 | 0.12 | 3280 | 15.54 | 21113 | 12.4 | 12.05 | 12.5 | 11.9 |
| 2023-05-12 | 9.85 (-0.05) | 0.03 (0.0) | 0.61 (0.0) | -1418 | 11.08 | -30 | 0.23 | -1 | 0.01 | 12802 | 12.05 | 12.3 | 12.3 | 12.0 |
| 2023-05-05 | 9.9 (+0.05) | 0.03 (0.0) | 0.61 (0.0) | 1485 | 19.01 | -1 | 0.01 | 28 | 0.36 | 7812 | 12.3 | 12.35 | 12.35 | 12.2 |
| 2023-04-28 | 9.85 (-0.01) | 0.03 (0.0) | 0.61 (+0.02) | 1698 | 13.26 | 0 | 0.0 | 551 | 4.3 | 12810 | 12.35 | 12.25 | 12.45 | 12.15 |
| 2023-04-21 | 9.86 (+0.02) | 0.03 (0.0) | 0.59 (+0.01) | 986 | 5.49 | -11 | 0.06 | 190 | 1.06 | 17948 | 12.3 | 12.55 | 12.65 | 12.2 |
| 2023-04-14 | 9.84 (0.0) | 0.03 (0.0) | 0.58 (0.0) | 2330 | 13.42 | 2 | 0.01 | 60 | 0.35 | 17358 | 12.5 | 12.35 | 12.55 | 12.2 |
| 2023-04-07 | 9.84 (-0.21) | 0.03 (0.0) | 0.58 (0.0) | 1788 | 14.29 | 3 | 0.02 | 17 | 0.14 | 12510 | 12.25 | 12.3 | 12.4 | 12.15 |
| 2023-03-31 | 10.05 (+0.15) | 0.03 (+0.01) | 0.58 (+0.01) | -2853 | 4.23 | 7 | 0.01 | 400 | 0.59 | 67381 | 12.35 | 13.2 | 13.5 | 12.25 |
| 2023-03-24 | 9.9 (-0.18) | 0.02 (0.0) | 0.57 (0.0) | -8554 | 7.72 | 0 | 0.0 | -4 | 0.0 | 110772 | 13.3 | 12.0 | 13.75 | 11.85 |
| 2023-03-17 | 10.08 (-0.16) | 0.02 (-0.11) | 0.57 (0.0) | -8405 | 8.5 | -3678 | 3.72 | -96 | 0.1 | 98864 | 12.15 | 13.0 | 13.2 | 11.5 |
| 2023-03-10 | 10.24 (+0.07) | 0.13 (0.0) | 0.57 (+0.01) | 2751 | 7.79 | 73 | 0.21 | 399 | 1.13 | 35299 | 13.15 | 12.6 | 13.3 | 12.6 |
| 2023-03-03 | 10.17 (-0.02) | 0.13 (0.0) | 0.56 (-0.01) | -476 | 0 | 3 | 0 | -324 | 0 | 0 | ||||
| 2023-02-24 | 10.19 (-0.07) | 0.13 (0.0) | 0.57 (0.0) | -1908 | 0 | 0 | 0 | -13 | 0 | 0 | ||||
| 2023-02-17 | 10.26 (0.0) | 0.13 (+0.04) | 0.57 (-0.01) | 743 | 0 | 1150 | 0 | -157 | 0 | 0 | ||||
| 2023-02-10 | 10.26 (-0.02) | 0.09 (+0.02) | 0.58 (0.0) | -2644 | 0 | 700 | 0 | -316 | 0 | 0 | ||||
| 2023-02-03 | 10.28 (+0.19) | 0.07 (+0.01) | 0.58 (0.0) | 5128 | 0 | 335 | 0 | 28 | 0 | 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 | |||
| 2023-01-17 | 10.09 (-0.13) | 0.06 (+0.02) | 0.58 (0.0) | -3558 | 0 | 997 | 0 | 0 | 0 | 0 | ||||
| 2023-01-13 | 10.22 (+0.17) | 0.04 (0.0) | 0.58 (0.0) | 4948 | 0 | 0 | 0 | 132 | 0 | 0 | ||||
| 2023-01-06 | 10.05 (+0.08) | 0.04 (0.0) | 0.58 (+0.02) | 2679 | 0 | 3 | 0 | 622 | 0 | 0 | ||||
| 2022-12-30 | 9.97 (-0.31) | 0.04 (+0.01) | 0.56 (+0.56) | -1671 | 3.67 | 2 | 0.0 | 17721 | 38.89 | 45570 | 11.3 | 11.4 | 11.5 | 11.1 |
| 2022-12-23 | 10.28 (-0.35) | 0.03 (0.0) | 0.0 (-0.01) | -11104 | 33.91 | 32 | 0.1 | -1606 | 4.91 | 32742 | 11.35 | 11.45 | 11.6 | 11.2 |
| 2022-12-16 | 10.63 (-0.03) | 0.03 (-0.01) | 0.01 (0.0) | -333 | 0.61 | -81 | 0.15 | 98 | 0.18 | 54223 | 11.45 | 11.4 | 11.5 | 11.3 |
| 2022-12-09 | 10.66 (-0.22) | 0.04 (0.0) | 0.01 (+0.01) | -10945 | 17.39 | 0 | 0.0 | -123 | 0.2 | 62924 | 11.4 | 11.3 | 11.55 | 11.15 |
| 2022-12-02 | 10.88 (-0.06) | 0.04 (0.0) | 0.0 (0.0) | -4308 | 9.36 | 5 | 0.01 | -1097 | 2.38 | 46021 | 11.35 | 11.55 | 11.75 | 11.3 |
| 2022-11-25 | 10.94 (+0.42) | 0.04 (0.0) | 0.0 (0.0) | 13581 | 23.9 | 7 | 0.01 | -1036 | 1.82 | 56835 | 11.6 | 11.2 | 11.85 | 11.05 |
| 2022-11-18 | 10.52 (-0.13) | 0.04 (0.0) | 0.0 (0.0) | -1587 | 3.59 | 118 | 0.27 | -1070 | 2.42 | 44251 | 11.2 | 11.3 | 11.4 | 11.05 |
| 2022-11-11 | 10.65 (+0.36) | 0.04 (+0.01) | 0.0 (0.0) | 9541 | 28.44 | 26 | 0.08 | -4183 | 12.47 | 33549 | 11.35 | 11.05 | 11.45 | 11.05 |
| 2022-11-04 | 10.29 (+0.16) | 0.03 (0.0) | 0.0 (0.0) | 6853 | 23.85 | 7 | 0.02 | -2973 | 10.35 | 28737 | 11.05 | 11.15 | 11.15 | 10.9 |
| 2022-10-28 | 10.13 (+0.23) | 0.03 (0.0) | 0.0 (-0.15) | 2104 | 8.06 | 0 | 0.0 | -6929 | 26.56 | 26093 | 11.0 | 11.4 | 11.45 | 10.95 |
| 2022-10-21 | 9.9 (-0.07) | 0.03 (0.0) | 0.15 (+0.01) | -2709 | 11.73 | 6 | 0.03 | 424 | 1.84 | 23089 | 11.35 | 11.3 | 11.4 | 10.9 |
| 2022-10-14 | 9.97 (-0.09) | 0.03 (0.0) | 0.14 (+0.01) | -4521 | 27.64 | 17 | 0.1 | 86 | 0.53 | 16356 | 11.4 | 11.3 | 11.45 | 11.1 |
| 2022-10-07 | 10.06 (-0.04) | 0.03 (-0.01) | 0.13 (0.0) | -2113 | 20.36 | 9 | 0.09 | 29 | 0.28 | 10377 | 11.65 | 11.55 | 11.95 | 11.4 |
| 2022-09-30 | 10.1 (-0.18) | 0.04 (+0.01) | 0.13 (0.0) | -4664 | 16.3 | 9 | 0.03 | 12 | 0.04 | 28615 | 11.55 | 12.25 | 12.3 | 11.2 |
| 2022-09-23 | 10.28 (-0.09) | 0.03 (0.0) | 0.13 (-0.01) | -3661 | 28.23 | 13 | 0.1 | -296 | 2.28 | 12967 | 12.45 | 12.7 | 12.85 | 12.4 |
| 2022-09-16 | 10.37 (-0.06) | 0.03 (0.0) | 0.14 (-0.01) | -3636 | 16.45 | 9 | 0.04 | -305 | 1.38 | 22107 | 12.7 | 12.9 | 12.95 | 12.7 |
| 2022-09-08 | 10.43 (-0.2) | 0.03 (0.0) | 0.15 (-0.02) | -4075 | 36.84 | 30 | 0.27 | -387 | 3.5 | 11060 | 12.9 | 13.2 | 13.25 | 12.65 |
| 2022-09-02 | 10.63 (-0.09) | 0.03 (0.0) | 0.17 (-0.03) | -537 | 4.45 | 2 | 0.02 | -858 | 7.11 | 12071 | 13.2 | 13.25 | 13.4 | 13.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-26 | 10.72 (+0.23) | 0.03 (0.0) | 0.2 (0.0) | 6175 | 34.61 | 6 | 0.03 | 29 | 0.16 | 17842 | 13.2 | 13.5 | 13.6 | 13.2 |
| 2022-08-19 | 10.49 (-0.01) | 0.03 (0.0) | 0.2 (0.0) | -470 | 4.68 | 14 | 0.14 | -18 | 0.18 | 10039 | 13.55 | 13.8 | 13.95 | 13.5 |
| 2022-08-12 | 10.5 (+0.05) | 0.03 (0.0) | 0.2 (-0.01) | 1914 | 16.48 | 3 | 0.03 | -208 | 1.79 | 11611 | 13.75 | 13.2 | 13.85 | 13.05 |
| 2022-08-05 | 10.45 (-0.02) | 0.03 (0.0) | 0.21 (0.0) | -2053 | 15.83 | 20 | 0.15 | -191 | 1.47 | 12965 | 13.2 | 13.4 | 13.6 | 13.05 |
| 2022-07-29 | 10.47 (+0.02) | 0.03 (0.0) | 0.21 (0.0) | 1397 | 11.44 | 11 | 0.09 | 39 | 0.32 | 12209 | 14.1 | 13.4 | 14.1 | 13.35 |
| 2022-07-22 | 10.45 (-0.07) | 0.03 (-0.04) | 0.21 (0.0) | -1160 | 9.88 | -1252 | 10.67 | -105 | 0.89 | 11739 | 13.45 | 12.6 | 13.45 | 12.55 |
| 2022-07-15 | 10.52 (-0.22) | 0.07 (0.0) | 0.21 (0.0) | -7365 | 35.46 | 10 | 0.05 | 218 | 1.05 | 20768 | 12.6 | 13.5 | 13.55 | 12.5 |
| 2022-07-08 | 10.74 (-0.06) | 0.07 (0.0) | 0.21 (+0.02) | -5312 | 27.84 | 41 | 0.21 | 602 | 3.15 | 19082 | 13.6 | 14.05 | 14.1 | 13.3 |
| 2022-07-01 | 10.8 (-0.28) | 0.07 (0.0) | 0.19 (+0.02) | -7872 | 21.81 | 18 | 0.05 | 553 | 1.53 | 36100 | 14.05 | 15.8 | 15.9 | 14.0 |
| 2022-06-24 | 11.08 (-0.08) | 0.07 (0.0) | 0.17 (+0.07) | -2481 | 11.94 | -17 | 0.08 | 2209 | 10.63 | 20781 | 15.75 | 15.75 | 15.85 | 15.5 |
| 2022-06-17 | 11.16 (+0.41) | 0.07 (0.0) | 0.1 (+0.01) | 11126 | 22.74 | -5 | 0.01 | 69 | 0.14 | 48922 | 15.75 | 15.5 | 16.2 | 15.5 |
| 2022-06-10 | 10.75 (+0.07) | 0.07 (0.0) | 0.09 (0.0) | 2176 | 21.19 | -1 | 0.01 | 209 | 2.04 | 10269 | 15.65 | 15.5 | 15.7 | 15.45 |
| 2022-06-02 | 10.68 (-0.01) | 0.07 (0.0) | 0.09 (-0.04) | 34 | 0.3 | -2 | 0.02 | -1400 | 12.44 | 11258 | 15.45 | 15.5 | 15.75 | 15.4 |
| 2022-05-27 | 10.69 (0.0) | 0.07 (0.0) | 0.13 (+0.01) | -2775 | 28.6 | 4 | 0.04 | 526 | 5.42 | 9702 | 15.4 | 15.55 | 15.55 | 15.25 |
| 2022-05-20 | 10.69 (-0.1) | 0.07 (0.0) | 0.12 (+0.01) | -3104 | 22.37 | -6 | 0.04 | 277 | 2.0 | 13875 | 15.45 | 15.4 | 15.85 | 15.25 |
| 2022-05-13 | 10.79 (-0.11) | 0.07 (0.0) | 0.11 (+0.01) | -3297 | 11.18 | 19 | 0.06 | 319 | 1.08 | 29498 | 15.3 | 15.8 | 15.8 | 15.1 |
| 2022-05-06 | 10.9 (-0.07) | 0.07 (0.0) | 0.1 (+0.01) | -2050 | 18.24 | 1 | 0.01 | 8 | 0.07 | 11237 | 15.85 | 16.05 | 16.05 | 15.8 |
| 2022-04-29 | 10.97 (-0.19) | 0.07 (0.0) | 0.09 (-0.01) | -3972 | 15.42 | 58 | 0.23 | -142 | 0.55 | 25764 | 16.05 | 16.0 | 16.1 | 15.85 |
| 2022-04-22 | 11.16 (0.0) | 0.07 (0.0) | 0.1 (+0.04) | -376 | 1.78 | 5 | 0.02 | 1164 | 5.52 | 21068 | 16.2 | 16.15 | 16.25 | 15.95 |
| 2022-04-15 | 11.16 (-0.12) | 0.07 (0.0) | 0.06 (+0.01) | -3984 | 9.36 | 2 | 0.0 | 201 | 0.47 | 42586 | 16.2 | 16.8 | 16.85 | 16.15 |
| 2022-04-08 | 11.28 (+0.14) | 0.07 (0.0) | 0.05 (0.0) | 4422 | 13.56 | 34 | 0.1 | -15 | 0.05 | 32606 | 17.1 | 16.9 | 17.35 | 16.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-01 | 11.14 (+0.11) | 0.07 (0.0) | 0.05 (+0.01) | 4378 | 12.79 | -33 | 0.1 | 288 | 0.84 | 34225 | 16.9 | 16.45 | 16.9 | 16.25 |
| 2022-03-25 | 11.03 (+0.09) | 0.07 (0.0) | 0.04 (0.0) | 4730 | 15.68 | 2 | 0.01 | 164 | 0.54 | 30172 | 16.45 | 16.3 | 16.55 | 16.2 |
| 2022-03-18 | 10.94 (-0.03) | 0.07 (+0.01) | 0.04 (0.0) | -1387 | 2.77 | 120 | 0.24 | -17 | 0.03 | 50161 | 16.3 | 14.95 | 16.5 | 14.9 |
| 2022-03-11 | 10.97 (-0.28) | 0.06 (0.0) | 0.04 (-0.01) | -9597 | 19.79 | 55 | 0.11 | -218 | 0.45 | 48494 | 14.9 | 15.8 | 15.8 | 14.7 |
| 2022-03-04 | 11.25 (-0.02) | 0.06 (0.0) | 0.05 (+0.01) | -1391 | 0 | -2 | 0 | 122 | 0 | 0 | ||||
| 2022-02-25 | 11.27 (-0.26) | 0.06 (0.0) | 0.04 (-0.01) | -9676 | 0 | 26 | 0 | -107 | 0 | 0 | ||||
| 2022-02-18 | 11.53 (-0.06) | 0.06 (0.0) | 0.05 (-0.01) | -2488 | 0 | -156 | 0 | -261 | 0 | 0 | ||||
| 2022-02-11 | 11.59 (+0.16) | 0.06 (0.0) | 0.06 (-0.01) | 5127 | 0 | -3 | 0 | -528 | 0 | 0 | ||||
| 2022-01-26 | 11.43 (-0.03) | 0.06 (0.0) | 0.07 (-0.01) | -1596 | 0 | 15 | 0 | -109 | 0 | 0 | ||||
| 2022-01-21 | 11.46 (-0.08) | 0.06 (-0.01) | 0.08 (+0.01) | -395 | 0 | -58 | 0 | 272 | 0 | 0 | ||||
| 2022-01-14 | 11.54 (+0.05) | 0.07 (0.0) | 0.07 (-0.01) | 2038 | 0 | -68 | 0 | -441 | 0 | 0 | ||||
| 2022-01-07 | 11.49 (-0.07) | 0.07 (0.0) | 0.08 (0.0) | -2565 | 0 | -20 | 0 | 66 | 0 | 0 | ||||
| 2021-12-30 | 11.56 (+0.08) | 0.07 (0.0) | 0.08 (0.0) | 2449 | 14.24 | -2 | 0.01 | -30 | 0.17 | 17194 | 16.05 | 15.8 | 16.05 | 15.8 |
| 2021-12-24 | 11.48 (-0.04) | 0.07 (-0.07) | 0.08 (-0.01) | 27 | 0.19 | -2031 | 14.09 | -144 | 1.0 | 14410 | 15.85 | 15.85 | 15.9 | 15.8 |
| 2021-12-17 | 11.52 (-0.06) | 0.14 (-0.13) | 0.09 (+0.01) | -3246 | 13.73 | -4045 | 17.11 | 96 | 0.41 | 23645 | 15.85 | 16.05 | 16.1 | 15.85 |
| 2021-12-10 | 11.58 (-0.08) | 0.27 (0.0) | 0.08 (0.0) | 637 | 3.41 | -4 | 0.02 | -44 | 0.24 | 18684 | 16.0 | 15.9 | 16.05 | 15.75 |
| 2021-12-03 | 11.66 (-0.02) | 0.27 (0.0) | 0.08 (0.0) | -1816 | 10.14 | 21 | 0.12 | 240 | 1.34 | 17912 | 15.9 | 15.95 | 16.0 | 15.7 |
| 2021-11-26 | 11.68 (-0.04) | 0.27 (0.0) | 0.08 (0.0) | -1078 | 5.9 | 41 | 0.22 | -239 | 1.31 | 18273 | 16.0 | 16.1 | 16.25 | 16.0 |
| 2021-11-19 | 11.72 (+0.1) | 0.27 (+0.08) | 0.08 (-0.01) | 2803 | 6.39 | 2400 | 5.47 | -309 | 0.7 | 43861 | 16.15 | 15.85 | 16.45 | 15.75 |
| 2021-11-12 | 11.62 (+0.02) | 0.19 (+0.05) | 0.09 (-0.01) | 588 | 2.46 | 1537 | 6.43 | -208 | 0.87 | 23916 | 16.2 | 15.8 | 16.2 | 15.65 |
| 2021-11-05 | 11.6 (-0.09) | 0.14 (+0.01) | 0.1 (0.0) | -1246 | 8.77 | 354 | 2.49 | -20 | 0.14 | 14204 | 16.4 | 15.9 | 16.4 | 15.75 |
| 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 | |||
| 2021-10-29 | 11.69 (-0.03) | 0.13 (+0.01) | 0.1 (0.0) | -1084 | 6.76 | 53 | 0.33 | 128 | 0.8 | 16044 | 16.05 | 15.9 | 16.2 | 15.8 |
| 2021-10-22 | 11.72 (-0.02) | 0.12 (-0.06) | 0.1 (+0.01) | -4790 | 19.66 | -1584 | 6.5 | 303 | 1.24 | 24365 | 15.9 | 16.05 | 16.2 | 15.8 |
| 2021-10-15 | 11.74 (+0.02) | 0.18 (0.0) | 0.09 (-0.02) | -54 | 0.33 | 19 | 0.12 | -536 | 3.25 | 16482 | 15.95 | 15.55 | 16.15 | 15.5 |
| 2021-10-08 | 11.72 (-0.05) | 0.18 (0.0) | 0.11 (-0.01) | -602 | 2.71 | 39 | 0.18 | -354 | 1.59 | 22230 | 15.55 | 15.95 | 16.0 | 15.45 |
| 2021-10-01 | 11.77 (-0.15) | 0.18 (0.0) | 0.12 (-0.03) | -3360 | 12.75 | -1 | 0.0 | -823 | 3.12 | 26348 | 15.95 | 15.9 | 16.15 | 15.75 |
| 2021-09-24 | 11.92 (-0.08) | 0.18 (0.0) | 0.15 (0.0) | -2858 | 27.08 | 0 | 0.0 | -112 | 1.06 | 10552 | 15.85 | 15.7 | 15.9 | 15.6 |
| 2021-09-17 | 12.0 (-0.13) | 0.18 (0.0) | 0.15 (+0.04) | -4975 | 28.47 | 15 | 0.09 | 1282 | 7.34 | 17472 | 15.8 | 15.8 | 15.95 | 15.75 |
| 2021-09-10 | 12.13 (-0.22) | 0.18 (0.0) | 0.11 (-0.02) | -6569 | 37.3 | -51 | 0.29 | -486 | 2.76 | 17609 | 15.8 | 16.15 | 16.15 | 15.7 |
| 2021-09-03 | 12.35 (-0.1) | 0.18 (0.0) | 0.13 (+0.01) | -3463 | 21.19 | -3 | 0.02 | 142 | 0.87 | 16341 | 16.1 | 16.15 | 16.35 | 16.05 |
| 2021-08-27 | 12.45 (-0.01) | 0.18 (0.0) | 0.12 (0.0) | -943 | 9.84 | 15 | 0.16 | 184 | 1.92 | 9581 | 16.05 | 15.8 | 16.1 | 15.75 |
| 2021-08-20 | 12.46 (-0.13) | 0.18 (0.0) | 0.12 (-0.01) | -3751 | 19.46 | 20 | 0.1 | -319 | 1.66 | 19271 | 15.75 | 16.2 | 16.2 | 15.65 |
| 2021-08-13 | 12.59 (-0.05) | 0.18 (0.0) | 0.13 (0.0) | -1588 | 11.23 | 39 | 0.28 | -132 | 0.93 | 14143 | 16.25 | 16.4 | 16.55 | 16.25 |
| 2021-08-06 | 12.64 (-0.1) | 0.18 (0.0) | 0.13 (0.0) | -2968 | 24.75 | 0 | 0.0 | 66 | 0.55 | 11994 | 16.4 | 16.45 | 16.45 | 16.25 |
| 2021-07-30 | 12.74 (-0.22) | 0.18 (0.0) | 0.13 (+0.02) | -5926 | 13.58 | 33 | 0.08 | 425 | 0.97 | 43652 | 16.45 | 17.5 | 17.55 | 16.1 |
| 2021-07-23 | 12.96 (-0.05) | 0.18 (0.0) | 0.11 (+0.01) | -601 | 1.74 | -12 | 0.03 | 477 | 1.38 | 34568 | 17.5 | 17.6 | 17.7 | 17.4 |
| 2021-07-16 | 13.01 (+0.11) | 0.18 (+0.03) | 0.1 (+0.02) | 4329 | 13.11 | 772 | 2.34 | 384 | 1.16 | 33033 | 17.55 | 16.9 | 17.55 | 16.9 |
| 2021-07-09 | 12.9 (-0.04) | 0.15 (0.0) | 0.08 (0.0) | -964 | 5.12 | -20 | 0.11 | 145 | 0.77 | 18840 | 16.75 | 16.4 | 16.95 | 16.4 |
| 2021-07-02 | 12.94 (-0.13) | 0.15 (0.0) | 0.08 (+0.01) | -3995 | 25.35 | 0 | 0.0 | 160 | 1.02 | 15761 | 16.4 | 16.5 | 16.55 | 16.35 |
| 2021-06-25 | 13.07 (-0.12) | 0.15 (-0.03) | 0.07 (+0.03) | -3650 | 17.85 | -758 | 3.71 | 1055 | 5.16 | 20446 | 16.35 | 16.3 | 16.5 | 16.1 |
| 2021-06-18 | 13.19 (-0.07) | 0.18 (-0.05) | 0.04 (+0.02) | -1609 | 7.03 | -1677 | 7.33 | 513 | 2.24 | 22889 | 16.3 | 16.4 | 16.6 | 16.25 |
| 2021-06-11 | 13.26 (-0.28) | 0.23 (0.0) | 0.02 (0.0) | -8367 | 20.99 | 15 | 0.04 | -34 | 0.09 | 39866 | 16.4 | 17.1 | 17.1 | 16.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 13.54 (+0.01) | 0.23 (0.0) | 0.02 (+0.01) | 244 | 1.61 | -57 | 0.38 | 353 | 2.33 | 15156 | 17.1 | 17.15 | 17.25 | 17.0 |
| 2021-05-28 | 13.53 (+0.15) | 0.23 (-0.01) | 0.01 (0.0) | 4063 | 15.82 | -46 | 0.18 | 40 | 0.16 | 25684 | 17.1 | 16.7 | 17.15 | 16.55 |
| 2021-05-21 | 13.38 (+0.11) | 0.24 (0.0) | 0.01 (+0.01) | 3110 | 5.69 | -35 | 0.06 | 78 | 0.14 | 54670 | 16.85 | 15.8 | 17.0 | 15.5 |
| 2021-05-14 | 13.27 (+0.05) | 0.24 (0.0) | 0.0 (-0.01) | 1895 | 1.85 | -57 | 0.06 | -157 | 0.15 | 102564 | 16.8 | 17.9 | 18.2 | 15.8 |
| 2021-05-07 | 13.22 (+0.6) | 0.24 (-0.01) | 0.01 (0.0) | 18180 | 25.94 | -362 | 0.52 | 17 | 0.02 | 70075 | 18.0 | 17.75 | 18.0 | 16.75 |
| 2021-04-29 | 12.62 (+0.31) | 0.25 (0.0) | 0.01 (0.0) | 9515 | 26.35 | 106 | 0.29 | 56 | 0.16 | 36106 | 17.7 | 17.15 | 17.85 | 17.15 |
| 2021-04-23 | 12.31 (+0.3) | 0.25 (0.0) | 0.01 (0.0) | 9476 | 17.7 | -14 | 0.03 | -50 | 0.09 | 53536 | 17.15 | 17.05 | 17.5 | 17.0 |
| 2021-04-16 | 12.01 (+0.13) | 0.25 (0.0) | 0.01 (0.0) | 4460 | 5.81 | -109 | 0.14 | 88 | 0.11 | 76761 | 17.0 | 16.9 | 17.0 | 16.3 |
| 2021-04-09 | 11.88 (-0.02) | 0.25 (-0.01) | 0.01 (+0.01) | -265 | 0.75 | -83 | 0.23 | 161 | 0.45 | 35539 | 17.0 | 16.95 | 17.2 | 16.9 |
| 2021-04-01 | 11.9 (+0.05) | 0.26 (0.0) | 0.0 (0.0) | 126 | 0.27 | 233 | 0.51 | -96 | 0.21 | 46014 | 16.95 | 16.5 | 16.95 | 16.3 |
| 2021-03-26 | 11.85 (+0.07) | 0.26 (0.0) | 0.0 (0.0) | 964 | 1.4 | -69 | 0.1 | -149 | 0.22 | 68810 | 16.4 | 14.95 | 16.5 | 14.9 |
| 2021-03-19 | 11.78 (-0.15) | 0.26 (+0.01) | 0.0 (-0.01) | -4708 | 12.68 | 216 | 0.58 | -343 | 0.92 | 37139 | 14.95 | 15.0 | 15.25 | 14.9 |
| 2021-03-12 | 11.93 (+0.33) | 0.25 (0.0) | 0.01 (-0.02) | 8702 | 8.79 | 20 | 0.02 | -337 | 0.34 | 99052 | 14.85 | 13.95 | 15.65 | 13.8 |
| 2021-03-05 | 11.6 (-0.03) | 0.25 (0.0) | 0.03 (+0.02) | -140 | 0 | 0 | 0 | 480 | 0 | 0 | ||||
| 2021-02-26 | 11.63 (+0.12) | 0.25 (0.0) | 0.01 (-0.01) | 3350 | 0 | -81 | 0 | -229 | 0 | 0 | ||||
| 2021-02-19 | 11.51 (0.0) | 0.25 (0.0) | 0.02 (-0.02) | 69 | 0 | 0 | 0 | -556 | 0 | 0 | ||||
| 2021-02-05 | 11.51 (-0.05) | 0.25 (0.0) | 0.04 (+0.01) | -926 | 0 | 8 | 0 | 84 | 0 | 0 | ||||
| 2021-01-29 | 11.56 (-0.13) | 0.25 (0.0) | 0.03 (0.0) | -4768 | 0 | 0 | 0 | 206 | 0 | 0 | ||||
| 2021-01-22 | 11.69 (-0.13) | 0.25 (0.0) | 0.03 (+0.01) | -3863 | 0 | 13 | 0 | 143 | 0 | 0 | ||||
| 2021-01-15 | 11.82 (-0.06) | 0.25 (0.0) | 0.02 (+0.01) | -1749 | 0 | 0 | 0 | 419 | 0 | 0 | ||||
| 2021-01-08 | 11.88 (+0.13) | 0.25 (-0.02) | 0.01 (-0.01) | 3983 | 0 | -391 | 0 | -371 | 0 | 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 | |||
| 2020-12-31 | 11.75 (-0.04) | 0.27 (+0.01) | 0.02 (+0.01) | -1080 | 4.14 | 29 | 0.11 | 243 | 0.93 | 26097 | 12.85 | 12.7 | 13.1 | 12.65 |
| 2020-12-25 | 11.79 (+0.04) | 0.26 (-0.01) | 0.01 (+0.01) | 1123 | 5.79 | -88 | 0.45 | 115 | 0.59 | 19401 | 12.7 | 12.8 | 12.85 | 12.55 |
| 2020-12-18 | 11.75 (+0.03) | 0.27 (0.0) | 0.0 (-0.01) | 814 | 2.15 | -84 | 0.22 | -148 | 0.39 | 37875 | 12.7 | 12.25 | 12.95 | 12.25 |
| 2020-12-11 | 11.72 (+0.1) | 0.27 (-0.02) | 0.01 (0.0) | 2969 | 11.17 | -541 | 2.03 | -179 | 0.67 | 26590 | 12.25 | 12.1 | 12.3 | 11.95 |
| 2020-12-04 | 11.62 (-0.08) | 0.29 (-0.01) | 0.01 (0.0) | -1824 | 10.66 | -252 | 1.47 | 204 | 1.19 | 17116 | 12.1 | 12.1 | 12.1 | 11.95 |
| 2020-11-27 | 11.7 (+0.07) | 0.3 (0.0) | 0.01 (0.0) | 1871 | 11.58 | 21 | 0.13 | -58 | 0.36 | 16155 | 12.1 | 12.0 | 12.1 | 11.9 |
| 2020-11-20 | 11.63 (+0.05) | 0.3 (-0.01) | 0.01 (0.0) | 1415 | 7.63 | -246 | 1.33 | -89 | 0.48 | 18553 | 12.0 | 12.0 | 12.1 | 11.9 |
| 2020-11-13 | 11.58 (+0.17) | 0.31 (0.0) | 0.01 (+0.01) | 5286 | 19.65 | 0 | 0.0 | 321 | 1.19 | 26904 | 11.95 | 11.9 | 12.1 | 11.9 |
| 2020-11-06 | 11.41 (+0.01) | 0.31 (0.0) | 0.0 (0.0) | 599 | 5.05 | 13 | 0.11 | -27 | 0.23 | 11867 | 11.85 | 11.75 | 11.9 | 11.7 |
| 2020-10-30 | 11.4 (+0.02) | 0.31 (0.0) | 0.0 (0.0) | 404 | 2.93 | 4 | 0.03 | -584 | 4.24 | 13783 | 11.75 | 12.0 | 12.05 | 11.7 |
| 2020-10-23 | 11.38 (+0.1) | 0.31 (+0.08) | 0.0 (-0.03) | 2150 | 11.07 | 2324 | 11.96 | -695 | 3.58 | 19430 | 12.0 | 11.75 | 12.0 | 11.65 |
| 2020-10-16 | 11.28 (-0.05) | 0.23 (0.0) | 0.03 (0.0) | -368 | 3.47 | 0 | 0.0 | -211 | 1.99 | 10615 | 11.75 | 11.75 | 11.8 | 11.55 |
| 2020-10-08 | 11.33 (-0.03) | 0.23 (0.0) | 0.03 (-0.01) | -939 | 10.49 | 0 | 0.0 | -334 | 3.73 | 8954 | 11.75 | 11.75 | 11.8 | 11.6 |
| 2020-09-30 | 11.36 (+0.11) | 0.23 (+0.01) | 0.04 (-0.01) | 3123 | 22.73 | 0 | 0.0 | -32 | 0.23 | 13740 | 11.75 | 11.45 | 11.75 | 11.45 |
| 2020-09-25 | 11.25 (-0.02) | 0.22 (0.0) | 0.05 (-0.01) | -749 | 2.47 | -10 | 0.03 | -426 | 1.41 | 30267 | 11.4 | 11.9 | 11.95 | 11.3 |
| 2020-09-18 | 11.27 (+0.17) | 0.22 (0.0) | 0.06 (0.0) | 5282 | 31.11 | -10 | 0.06 | -108 | 0.64 | 16979 | 11.95 | 11.85 | 12.0 | 11.8 |
| 2020-09-11 | 11.1 (+0.05) | 0.22 (0.0) | 0.06 (-0.01) | 2560 | 12.33 | 63 | 0.3 | -67 | 0.32 | 20764 | 11.85 | 11.5 | 11.9 | 11.45 |
| 2020-09-04 | 11.05 (-0.09) | 0.22 (0.0) | 0.07 (0.0) | -2665 | 19.06 | 177 | 1.27 | 41 | 0.29 | 13983 | 11.5 | 11.6 | 11.65 | 11.4 |
| 2020-08-28 | 11.14 (0.0) | 0.22 (+0.01) | 0.07 (0.0) | -839 | 9.64 | 120 | 1.38 | 14 | 0.16 | 8700 | 11.6 | 11.55 | 11.6 | 11.45 |
| 2020-08-21 | 11.14 (-0.06) | 0.21 (0.0) | 0.07 (+0.01) | -1862 | 9.74 | 0 | 0.0 | 107 | 0.56 | 19120 | 11.55 | 11.75 | 11.8 | 11.4 |
| 2020-08-14 | 11.2 (+0.06) | 0.21 (0.0) | 0.06 (0.0) | 1753 | 6.44 | 58 | 0.21 | 103 | 0.38 | 27217 | 11.75 | 11.75 | 11.95 | 11.65 |
| 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 | |||
| 2020-08-07 | 11.14 (-0.03) | 0.21 (0.0) | 0.06 (+0.01) | -1230 | 7.26 | 0 | 0.0 | 256 | 1.51 | 16939 | 11.75 | 11.35 | 11.8 | 11.35 |
| 2020-07-31 | 11.17 (-0.13) | 0.21 (0.0) | 0.05 (-0.01) | -4658 | 21.85 | 0 | 0.0 | -246 | 1.15 | 21314 | 11.35 | 11.45 | 11.5 | 11.15 |
| 2020-07-24 | 11.3 (+0.02) | 0.21 (-0.02) | 0.06 (-0.01) | -1 | 0.01 | -493 | 2.57 | -280 | 1.46 | 19146 | 11.45 | 11.65 | 11.8 | 11.45 |
| 2020-07-17 | 11.28 (+0.01) | 0.23 (-0.01) | 0.07 (+0.01) | 1852 | 3.11 | -283 | 0.47 | 116 | 0.19 | 59580 | 11.65 | 12.1 | 12.2 | 11.4 |
| 2020-07-10 | 11.27 (-0.08) | 0.24 (+0.02) | 0.06 (+0.01) | -1894 | 3.51 | 516 | 0.96 | 287 | 0.53 | 53969 | 12.1 | 12.0 | 12.3 | 12.0 |
| 2020-07-03 | 11.35 (+0.02) | 0.22 (-0.04) | 0.05 (-0.01) | 519 | 1.75 | 29 | 0.1 | -92 | 0.31 | 29591 | 12.0 | 11.75 | 12.0 | 11.65 |
| 2020-06-24 | 11.33 (+0.01) | 0.26 (0.0) | 0.06 (0.0) | 293 | 2.31 | 0 | 0.0 | -1 | 0.01 | 12676 | 9.3 | 11.8 | 11.85 | 9.29 |
| 2020-06-19 | 11.32 (+0.02) | 0.26 (-0.01) | 0.06 (-0.01) | 983 | 4.29 | -387 | 1.69 | -397 | 1.73 | 22903 | 11.85 | 11.65 | 11.85 | 11.6 |
| 2020-06-12 | 11.3 (-0.03) | 0.27 (0.0) | 0.07 (0.0) | 175 | 0.59 | 1 | 0.0 | -21 | 0.07 | 29432 | 11.6 | 11.75 | 11.85 | 11.35 |
| 2020-06-05 | 11.33 (+0.08) | 0.27 (0.0) | 0.07 (+0.03) | 2323 | 7.49 | 31 | 0.1 | 830 | 2.68 | 31023 | 11.75 | 11.45 | 11.85 | 11.4 |
| 2020-05-29 | 11.25 (-0.27) | 0.27 (0.0) | 0.04 (+0.02) | -7983 | 28.31 | 0 | 0.0 | 549 | 1.95 | 28199 | 11.3 | 11.55 | 11.75 | 11.3 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-21 | 9.72 (+0.29) | 11.14 (-0.34) | 0.74 (0.0) | 9918 | 0 | -12425 | 0 | -300 | 0 | 0 | ||||
| 2024-12-31 | 9.43 (-0.39) | 11.48 (+1.72) | 0.74 (-0.01) | -17630 | 8.55 | 61136 | 29.66 | -295 | 0.14 | 206152 | 14.95 | 14.65 | 15.6 | 14.5 |
| 2024-11-29 | 9.82 (-0.75) | 9.76 (+0.74) | 0.75 (0.0) | -32405 | 24.06 | 26244 | 19.49 | -9 | 0.01 | 134688 | 14.8 | 14.65 | 15.0 | 14.05 |
| 2024-10-30 | 10.57 (-0.48) | 9.02 (+1.2) | 0.75 (-0.01) | -22217 | 17.28 | 37546 | 29.2 | -151 | 0.12 | 128575 | 14.75 | 15.15 | 15.7 | 14.65 |
| 2024-09-30 | 11.05 (-0.08) | 7.82 (+0.62) | 0.76 (-0.01) | -6548 | 0 | 22007 | 0 | -320 | 0 | 0 | ||||
| 2024-08-30 | 11.13 (+0.07) | 7.2 (+0.57) | 0.77 (-0.05) | 16041 | 0 | 25779 | 0 | -1245 | 0 | 0 | ||||
| 2024-07-31 | 11.06 (-0.09) | 6.63 (+1.94) | 0.82 (-0.05) | -6031 | 0 | 66954 | 0 | -1616 | 0 | 0 | ||||
| 2024-06-28 | 11.15 (-1.56) | 4.69 (+3.37) | 0.87 (0.0) | -54566 | 0 | 116317 | 0 | 47 | 0 | 0 | ||||
| 2024-05-31 | 12.71 (+1.08) | 1.32 (+1.22) | 0.87 (-0.11) | 28063 | 0 | 42221 | 0 | -3985 | 0 | 0 | ||||
| 2024-04-30 | 11.63 (+1.3) | 0.1 (+0.1) | 0.98 (+0.23) | 46060 | 0 | 3379 | 0 | 8180 | 0 | 0 | ||||
| 2024-03-29 | 10.33 (+0.46) | 0.0 (0.0) | 0.75 (0.0) | 15753 | 0 | -3 | 0 | -44 | 0 | 0 | ||||
| 2024-02-29 | 9.87 (+0.03) | 0.0 (0.0) | 0.75 (+0.03) | 1676 | 0 | 3 | 0 | 773 | 0 | 0 | ||||
| 2024-01-31 | 9.84 (-0.09) | 0.0 (0.0) | 0.72 (+0.02) | -2430 | 0 | 0 | 0 | 724 | 0 | 0 | ||||
| 2023-12-29 | 9.93 (+0.4) | 0.0 (-0.01) | 0.7 (-0.01) | 15154 | 12.09 | -972 | 0.78 | -190 | 0.15 | 125309 | 12.25 | 11.55 | 12.35 | 11.35 |
| 2023-11-30 | 9.53 (+0.15) | 0.01 (-0.02) | 0.71 (0.0) | 5272 | 8.33 | -820 | 1.3 | 12 | 0.02 | 63264 | 11.55 | 11.5 | 11.7 | 11.4 |
| 2023-10-31 | 9.38 (-0.01) | 0.03 (-0.01) | 0.71 (0.0) | -290 | 0.89 | 2 | 0.01 | 74 | 0.23 | 32748 | 11.5 | 11.7 | 11.9 | 11.5 |
| 2023-09-28 | 9.39 (-0.3) | 0.04 (0.0) | 0.71 (-0.03) | -8307 | 0 | 41 | 0 | -1085 | 0 | 0 | ||||
| 2023-08-31 | 9.69 (+0.03) | 0.04 (+0.01) | 0.74 (-0.03) | -2279 | 0 | 304 | 0 | -1242 | 0 | 0 | ||||
| 2023-07-31 | 9.66 (-0.24) | 0.03 (0.0) | 0.77 (0.0) | -8975 | 0 | -52 | 0 | -4 | 0 | 0 | ||||
| 2023-06-30 | 9.9 (-0.34) | 0.03 (0.0) | 0.77 (+0.03) | -10337 | 0 | -48 | 0 | 1083 | 0 | 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 | |||
| 2023-05-31 | 10.24 (+0.39) | 0.03 (0.0) | 0.74 (+0.13) | 19201 | 0 | -58 | 0 | 4726 | 0 | 0 | ||||
| 2023-04-28 | 9.85 (-0.2) | 0.03 (0.0) | 0.61 (+0.03) | 6802 | 0 | -6 | 0 | 818 | 0 | 0 | ||||
| 2023-03-31 | 10.05 (-0.14) | 0.03 (-0.1) | 0.58 (+0.01) | -17537 | 0 | -3595 | 0 | 375 | 0 | 0 | ||||
| 2023-02-24 | 10.19 (-0.06) | 0.13 (+0.06) | 0.57 (-0.02) | -3449 | 0 | 1856 | 0 | -533 | 0 | 0 | ||||
| 2023-01-31 | 10.25 (+0.28) | 0.07 (+0.03) | 0.59 (+0.03) | 8837 | 0 | 1329 | 0 | 829 | 0 | 0 | ||||
| 2022-12-30 | 9.97 (-1.02) | 0.04 (0.0) | 0.56 (+0.56) | -27863 | 13.03 | -42 | 0.02 | 15266 | 7.14 | 213776 | 11.3 | 11.6 | 11.75 | 11.1 |
| 2022-11-30 | 10.99 (+0.85) | 0.04 (+0.01) | 0.0 (0.0) | 26548 | 14.28 | 151 | 0.08 | -8366 | 4.5 | 185867 | 11.5 | 11.05 | 11.85 | 10.9 |
| 2022-10-31 | 10.14 (+0.04) | 0.03 (-0.01) | 0.0 (-0.13) | -5897 | 7.27 | 39 | 0.05 | -7559 | 9.32 | 81128 | 11.1 | 11.55 | 11.95 | 10.9 |
| 2022-09-30 | 10.1 (-0.54) | 0.04 (+0.01) | 0.13 (-0.06) | -16572 | 0 | 61 | 0 | -1644 | 0 | 0 | ||||
| 2022-08-31 | 10.64 (+0.17) | 0.03 (0.0) | 0.19 (-0.02) | 5565 | 0 | 45 | 0 | -578 | 0 | 0 | ||||
| 2022-07-29 | 10.47 (-0.39) | 0.03 (-0.04) | 0.21 (+0.03) | -15493 | 0 | -1184 | 0 | 1029 | 0 | 0 | ||||
| 2022-06-30 | 10.86 (+0.13) | 0.07 (0.0) | 0.18 (+0.07) | 5009 | 0 | -13 | 0 | 2002 | 0 | 0 | ||||
| 2022-05-31 | 10.73 (-0.24) | 0.07 (0.0) | 0.11 (+0.02) | -10199 | 0 | 18 | 0 | 493 | 0 | 0 | ||||
| 2022-04-29 | 10.97 (-0.16) | 0.07 (0.0) | 0.09 (+0.04) | -3769 | 0 | 85 | 0 | 1196 | 0 | 0 | ||||
| 2022-03-31 | 11.13 (-0.14) | 0.07 (+0.01) | 0.05 (+0.01) | -3408 | 0 | 156 | 0 | 351 | 0 | 0 | ||||
| 2022-02-25 | 11.27 (-0.16) | 0.06 (0.0) | 0.04 (-0.03) | -7037 | 0 | -133 | 0 | -896 | 0 | 0 | ||||
| 2022-01-26 | 11.43 (-0.13) | 0.06 (-0.01) | 0.07 (-0.01) | -2518 | 0 | -131 | 0 | -212 | 0 | 0 | ||||
| 2021-12-30 | 11.56 (-0.09) | 0.07 (-0.2) | 0.08 (0.0) | -521 | 0.64 | -6081 | 7.43 | 56 | 0.07 | 81849 | 16.05 | 15.85 | 16.1 | 15.75 |
| 2021-11-30 | 11.65 (-0.04) | 0.27 (+0.14) | 0.08 (-0.02) | -361 | 0.33 | 4352 | 3.95 | -714 | 0.65 | 110253 | 16.0 | 15.9 | 16.45 | 15.65 |
| 2021-10-29 | 11.69 (-0.15) | 0.13 (-0.05) | 0.1 (-0.02) | -8245 | 9.63 | -1486 | 1.74 | -323 | 0.38 | 85583 | 16.05 | 16.05 | 16.2 | 15.45 |
| 2021-09-30 | 11.84 (-0.56) | 0.18 (0.0) | 0.12 (0.0) | -18039 | 0 | -29 | 0 | -205 | 0 | 0 | ||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-31 | 12.4 (-0.34) | 0.18 (0.0) | 0.12 (-0.01) | -10721 | 0 | 76 | 0 | -129 | 0 | 0 | ||||
| 2021-07-30 | 12.74 (-0.26) | 0.18 (+0.03) | 0.13 (+0.05) | -5154 | 0 | 773 | 0 | 1451 | 0 | 0 | ||||
| 2021-06-30 | 13.0 (-0.5) | 0.15 (-0.08) | 0.08 (+0.07) | -14516 | 0 | -2432 | 0 | 2029 | 0 | 0 | ||||
| 2021-05-31 | 13.5 (+0.88) | 0.23 (-0.02) | 0.01 (0.0) | 26379 | 0 | -545 | 0 | -24 | 0 | 0 | ||||
| 2021-04-29 | 12.62 (+0.6) | 0.25 (-0.01) | 0.01 (+0.01) | 19738 | 0 | -122 | 0 | 265 | 0 | 0 | ||||
| 2021-03-31 | 12.02 (+0.39) | 0.26 (+0.01) | 0.0 (-0.01) | 8392 | 0 | 422 | 0 | -455 | 0 | 0 | ||||
| 2021-02-26 | 11.63 (+0.07) | 0.25 (0.0) | 0.01 (-0.02) | 2493 | 0 | -73 | 0 | -701 | 0 | 0 | ||||
| 2021-01-29 | 11.56 (-0.19) | 0.25 (-0.02) | 0.03 (+0.01) | -6397 | 0 | -378 | 0 | 397 | 0 | 0 | ||||
| 2020-12-31 | 11.75 (+0.1) | 0.27 (-0.03) | 0.02 (+0.01) | 3267 | 2.68 | -936 | 0.77 | 239 | 0.2 | 122029 | 12.85 | 12.0 | 13.1 | 11.95 |
| 2020-11-30 | 11.65 (+0.25) | 0.3 (-0.01) | 0.01 (+0.01) | 7906 | 10.07 | -212 | 0.27 | 143 | 0.18 | 78533 | 12.0 | 11.75 | 12.1 | 11.7 |
| 2020-10-30 | 11.4 (+0.04) | 0.31 (+0.08) | 0.0 (-0.04) | 1247 | 2.36 | 2328 | 4.41 | -1824 | 3.46 | 52784 | 11.75 | 11.75 | 12.05 | 11.55 |
| 2020-09-30 | 11.36 (+0.22) | 0.23 (+0.01) | 0.04 (-0.03) | 7590 | 0 | 220 | 0 | -592 | 0 | 0 | ||||
| 2020-08-31 | 11.14 (-0.03) | 0.22 (+0.01) | 0.07 (+0.02) | -2217 | 0 | 178 | 0 | 480 | 0 | 0 | ||||
| 2020-07-31 | 11.17 (-0.09) | 0.21 (-0.01) | 0.05 (-0.01) | -2064 | 0 | -231 | 0 | -185 | 0 | 0 | ||||
| 2020-06-30 | 11.26 (+0.01) | 0.22 (-0.05) | 0.06 (+0.02) | 1656 | 0 | -355 | 0 | 381 | 0 | 0 | ||||
| 2020-05-29 | 11.25 (-0.32) | 0.27 (0.0) | 0.04 (+0.01) | -9357 | 0 | 0 | 0 | 286 | 0 | 0 | ||||
| 2020-04-30 | 11.57 (-0.5) | 0.27 (+0.01) | 0.03 (-0.03) | -13746 | 0 | 326 | 0 | -890 | 0 | 0 | ||||
| 2020-03-31 | 12.07 (-0.76) | 0.26 (-0.02) | 0.06 (-0.08) | -24717 | 0 | -1653 | 0 | -2222 | 0 | 0 | ||||
| 2020-02-27 | 12.83 () | 0.28 () | 0.14 () | -1524 | 0 | 56 | 0 | 17 | 0 | 0 | ||||
