- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 10.76 (-0.04) | 0.13 (0.0) | 0.13 (-0.01) | -1982 | -18.28 | 6 | 0.06 | -505 | -4.66 | 10842 | 17.1 | 17.35 | 17.35 | 16.85 |
| 2024-04-18 | 10.8 (+0.01) | 0.13 (+0.02) | 0.14 (+0.01) | 149 | 4.21 | 824 | 23.28 | 54 | 1.53 | 3539 | 17.4 | 17.1 | 17.4 | 17.05 |
| 2024-04-17 | 10.79 (+0.07) | 0.11 (0.0) | 0.13 (-0.01) | 1120 | 25.36 | -36 | -0.82 | -196 | -4.44 | 4416 | 17.3 | 17.05 | 17.3 | 17.05 |
| 2024-04-16 | 10.72 (-0.08) | 0.11 (0.0) | 0.14 (0.0) | -4156 | -44.23 | 0 | 0.0 | -114 | -1.21 | 9397 | 17.0 | 17.25 | 17.35 | 17.0 |
| 2024-04-15 | 10.8 (+0.02) | 0.11 (0.0) | 0.14 (0.0) | 1547 | 32.38 | -23 | -0.48 | -24 | -0.5 | 4778 | 17.4 | 17.25 | 17.4 | 17.15 |
| 2024-04-12 | 10.78 (-0.04) | 0.11 (0.0) | 0.14 (-0.01) | -2436 | -56.01 | -6 | -0.14 | -363 | -8.35 | 4349 | 17.25 | 17.4 | 17.4 | 17.25 |
| 2024-04-11 | 10.82 (+0.02) | 0.11 (0.0) | 0.15 (0.0) | 891 | 15.49 | -20 | -0.35 | -18 | -0.31 | 5753 | 17.45 | 17.35 | 17.5 | 17.25 |
| 2024-04-10 | 10.8 (+0.01) | 0.11 (0.0) | 0.15 (0.0) | 658 | 11.59 | -4 | -0.07 | 80 | 1.41 | 5675 | 17.3 | 17.2 | 17.45 | 17.2 |
| 2024-04-09 | 10.79 (+0.01) | 0.11 (0.0) | 0.15 (0.0) | 706 | 18.76 | -6 | -0.16 | 61 | 1.62 | 3763 | 17.15 | 17.15 | 17.2 | 17.05 |
| 2024-04-08 | 10.78 (0.0) | 0.11 (0.0) | 0.15 (0.0) | 403 | 10.82 | -65 | -1.74 | 8 | 0.21 | 3725 | 17.1 | 17.05 | 17.1 | 16.95 |
| 2024-04-03 | 10.78 (-0.03) | 0.11 (-0.01) | 0.15 (0.0) | -1502 | -45.41 | -25 | -0.76 | -16 | -0.48 | 3308 | 17.0 | 17.05 | 17.05 | 16.9 |
| 2024-04-02 | 10.81 (-0.03) | 0.12 (0.0) | 0.15 (0.0) | -1725 | -46.52 | -29 | -0.78 | -131 | -3.53 | 3708 | 17.0 | 17.1 | 17.15 | 17.0 |
| 2024-04-01 | 10.84 (-0.01) | 0.12 (0.0) | 0.15 (0.0) | -395 | -11.89 | -41 | -1.23 | -120 | -3.61 | 3321 | 17.1 | 17.05 | 17.25 | 17.05 |
| 2024-03-29 | 10.85 (0.0) | 0.12 (0.0) | 0.15 (0.0) | 162 | 4.83 | -59 | -1.76 | 211 | 6.29 | 3356 | 17.1 | 17.05 | 17.15 | 17.0 |
| 2024-03-28 | 10.85 (-0.02) | 0.12 (0.0) | 0.15 (+0.01) | -1136 | -30.7 | -36 | -0.97 | 91 | 2.46 | 3700 | 17.05 | 17.05 | 17.15 | 17.05 |
| 2024-03-27 | 10.87 (+0.02) | 0.12 (0.0) | 0.14 (0.0) | 1765 | 36.06 | 0 | 0.0 | 0 | 0.0 | 4894 | 17.05 | 16.9 | 17.1 | 16.9 |
| 2024-03-26 | 10.85 (-0.02) | 0.12 (0.0) | 0.14 (-0.01) | -1026 | -27.74 | -23 | -0.62 | -65 | -1.76 | 3698 | 16.85 | 16.9 | 17.0 | 16.85 |
| 2024-03-25 | 10.87 (-0.03) | 0.12 (0.0) | 0.15 (0.0) | -2123 | -45.15 | -6 | -0.13 | 27 | 0.57 | 4702 | 16.9 | 17.0 | 17.0 | 16.75 |
| 2024-03-22 | 10.9 (-0.02) | 0.12 (0.0) | 0.15 (0.0) | -524 | -10.75 | 0 | 0.0 | -3 | -0.06 | 4876 | 17.0 | 17.0 | 17.2 | 16.95 |
| 2024-03-21 | 10.92 (0.0) | 0.12 (0.0) | 0.15 (+0.01) | 316 | 5.45 | -3 | -0.05 | 105 | 1.81 | 5799 | 16.95 | 16.8 | 17.05 | 16.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 10.92 (-0.09) | 0.12 (0.0) | 0.14 (0.0) | -4115 | -45.08 | -15 | -0.16 | -29 | -0.32 | 9129 | 16.75 | 16.9 | 17.0 | 16.75 |
| 2024-03-19 | 11.01 (-0.01) | 0.12 (0.0) | 0.14 (-0.01) | -1008 | -10.62 | -49 | -0.52 | -193 | -2.03 | 9490 | 16.9 | 16.95 | 17.05 | 16.9 |
| 2024-03-18 | 11.02 (-0.01) | 0.12 (0.0) | 0.15 (0.0) | -637 | -5.25 | -21 | -0.17 | -30 | -0.25 | 12129 | 17.1 | 17.2 | 17.3 | 16.95 |
| 2024-03-15 | 11.03 (+0.05) | 0.12 (0.0) | 0.15 (+0.01) | 1924 | 7.21 | 8 | 0.03 | 557 | 2.09 | 26672 | 17.2 | 17.55 | 17.65 | 17.1 |
| 2024-03-14 | 10.98 (-0.01) | 0.12 (0.0) | 0.14 (0.0) | -970 | -7.46 | -56 | -0.43 | 31 | 0.24 | 13005 | 17.55 | 17.55 | 17.85 | 17.45 |
| 2024-03-13 | 10.99 (+0.1) | 0.12 (0.0) | 0.14 (0.0) | 5587 | 58.94 | -29 | -0.31 | -7 | -0.07 | 9479 | 17.55 | 17.25 | 17.6 | 17.25 |
| 2024-03-12 | 10.89 (+0.05) | 0.12 (0.0) | 0.14 (+0.01) | 2644 | 47.99 | 0 | 0.0 | 296 | 5.37 | 5509 | 17.3 | 17.2 | 17.3 | 17.2 |
| 2024-03-11 | 10.84 (+0.05) | 0.12 (0.0) | 0.13 (0.0) | 2598 | 40.27 | -9 | -0.14 | 87 | 1.35 | 6451 | 17.15 | 17.05 | 17.2 | 17.05 |
| 2024-03-08 | 10.79 (-0.01) | 0.12 (0.0) | 0.13 (0.0) | -676 | -6.93 | -37 | -0.38 | -24 | -0.25 | 9748 | 17.1 | 17.15 | 17.25 | 17.0 |
| 2024-03-07 | 10.8 (+0.04) | 0.12 (0.0) | 0.13 (0.0) | 2698 | 32.78 | -51 | -0.62 | -39 | -0.47 | 8230 | 17.15 | 17.15 | 17.2 | 17.0 |
| 2024-03-06 | 10.76 (+0.14) | 0.12 (0.0) | 0.13 (0.0) | 7200 | 52.03 | -9 | -0.07 | -1 | -0.01 | 13839 | 17.1 | 16.8 | 17.15 | 16.75 |
| 2024-03-05 | 10.62 (0.0) | 0.12 (-0.01) | 0.13 (0.0) | -141 | -2.5 | -51 | -0.9 | 2 | 0.04 | 5644 | 16.75 | 16.8 | 16.8 | 16.65 |
| 2024-03-04 | 10.62 (-0.04) | 0.13 (0.0) | 0.13 (0.0) | -2690 | -37.92 | -6 | -0.08 | -3 | -0.04 | 7093 | 16.75 | 16.8 | 16.85 | 16.7 |
| 2024-03-01 | 10.66 (+0.01) | 0.13 (0.0) | 0.13 (0.0) | 1033 | 10.32 | -22 | -0.22 | 47 | 0.47 | 10012 | 16.8 | 16.7 | 16.85 | 16.6 |
| 2024-02-29 | 10.65 (+0.08) | 0.13 (0.0) | 0.13 (0.0) | 5029 | 38.2 | -19 | -0.14 | 204 | 1.55 | 13165 | 16.65 | 16.4 | 16.7 | 16.4 |
| 2024-02-27 | 10.57 (0.0) | 0.13 (0.0) | 0.13 (0.0) | 74 | 0.56 | -8 | -0.06 | -84 | -0.64 | 13193 | 16.4 | 16.45 | 16.5 | 16.25 |
| 2024-02-26 | 10.57 (+0.24) | 0.13 (0.0) | 0.13 (0.0) | 12576 | 39.56 | -36 | -0.11 | 38 | 0.12 | 31788 | 16.4 | 16.1 | 16.45 | 16.1 |
| 2024-02-23 | 10.33 (-0.03) | 0.13 (0.0) | 0.13 (0.0) | -1805 | -28.26 | -293 | -4.59 | -14 | -0.22 | 6387 | 15.7 | 15.8 | 15.8 | 15.65 |
| 2024-02-22 | 10.36 (0.0) | 0.13 (0.0) | 0.13 (0.0) | -143 | -2.16 | -10 | -0.15 | 68 | 1.03 | 6619 | 15.8 | 15.8 | 15.85 | 15.75 |
| 2024-02-21 | 10.36 (+0.06) | 0.13 (0.0) | 0.13 (+0.01) | 3019 | 42.22 | 0 | 0.0 | 212 | 2.96 | 7151 | 15.85 | 15.7 | 15.85 | 15.6 |
| 2024-02-20 | 10.3 (0.0) | 0.13 (0.0) | 0.12 (0.0) | 90 | 1.93 | -2 | -0.04 | 129 | 2.77 | 4663 | 15.6 | 15.55 | 15.7 | 15.55 |
| 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 | |||
| 2024-02-19 | 10.3 (+0.01) | 0.13 (0.0) | 0.12 (0.0) | 543 | 8.67 | 0 | 0.0 | -39 | -0.62 | 6266 | 15.6 | 15.55 | 15.7 | 15.5 |
| 2024-02-16 | 10.29 (-0.03) | 0.13 (0.0) | 0.12 (0.0) | -1695 | -16.98 | 0 | 0.0 | 59 | 0.59 | 9985 | 15.5 | 15.55 | 15.6 | 15.45 |
| 2024-02-15 | 10.32 (+0.05) | 0.13 (0.0) | 0.12 (0.0) | 2430 | 22.72 | 5 | 0.05 | 33 | 0.31 | 10695 | 15.5 | 15.4 | 15.5 | 15.35 |
| 2024-02-05 | 10.27 (+0.01) | 0.13 (0.0) | 0.12 (0.0) | 357 | 3.76 | -24 | -0.25 | -65 | -0.68 | 9494 | 15.35 | 15.4 | 15.45 | 15.35 |
| 2024-02-02 | 10.26 (+0.03) | 0.13 (0.0) | 0.12 (0.0) | 2168 | 10.17 | 0 | 0.0 | -26 | -0.12 | 21324 | 15.4 | 15.25 | 15.4 | 15.15 |
| 2024-02-01 | 10.23 (-0.1) | 0.13 (-0.02) | 0.12 (+0.01) | -5738 | -6.21 | -630 | -0.68 | 450 | 0.49 | 92443 | 15.3 | 14.95 | 15.4 | 14.8 |
| 2024-01-31 | 10.33 (+0.05) | 0.15 (0.0) | 0.11 (0.0) | 2452 | 27.97 | 0 | 0.0 | -156 | -1.78 | 8767 | 15.7 | 15.85 | 15.95 | 15.7 |
| 2024-01-30 | 10.28 (-0.03) | 0.15 (0.0) | 0.11 (-0.01) | -2035 | -48.72 | 0 | 0.0 | -130 | -3.11 | 4177 | 15.85 | 15.95 | 16.0 | 15.85 |
| 2024-01-29 | 10.31 (0.0) | 0.15 (0.0) | 0.12 (0.0) | -75 | -4.01 | -2 | -0.11 | -22 | -1.18 | 1870 | 15.95 | 16.0 | 16.0 | 15.9 |
| 2024-01-26 | 10.31 (0.0) | 0.15 (0.0) | 0.12 (0.0) | 36 | 1.62 | 0 | 0.0 | -164 | -7.39 | 2219 | 16.0 | 15.9 | 16.0 | 15.9 |
| 2024-01-25 | 10.31 (0.0) | 0.15 (0.0) | 0.12 (0.0) | -85 | -5.27 | 0 | 0.0 | 9 | 0.56 | 1614 | 15.9 | 15.9 | 16.0 | 15.9 |
| 2024-01-24 | 10.31 (-0.01) | 0.15 (0.0) | 0.12 (0.0) | -536 | -31.72 | -3 | -0.18 | -50 | -2.96 | 1690 | 15.9 | 15.95 | 15.95 | 15.9 |
| 2024-01-23 | 10.32 (0.0) | 0.15 (+0.01) | 0.12 (0.0) | 135 | 8.65 | 23 | 1.47 | -137 | -8.78 | 1560 | 15.95 | 15.9 | 15.95 | 15.9 |
| 2024-01-22 | 10.32 (-0.01) | 0.14 (-0.02) | 0.12 (0.0) | -304 | -10.57 | 0 | 0.0 | -37 | -1.29 | 2876 | 15.85 | 15.95 | 15.95 | 15.85 |
| 2024-01-19 | 10.33 (-0.01) | 0.16 (0.0) | 0.12 (0.0) | -324 | -10.21 | 0 | 0.0 | 119 | 3.75 | 3172 | 15.95 | 15.85 | 15.95 | 15.75 |
| 2024-01-18 | 10.34 (+0.01) | 0.16 (0.0) | 0.12 (0.0) | 121 | 4.5 | 0 | 0.0 | 24 | 0.89 | 2687 | 15.85 | 15.8 | 15.9 | 15.75 |
| 2024-01-17 | 10.33 (-0.06) | 0.16 (0.0) | 0.12 (+0.02) | -3273 | -50.39 | 0 | 0.0 | 893 | 13.75 | 6495 | 15.8 | 15.85 | 15.85 | 15.75 |
| 2024-01-16 | 10.39 (-0.07) | 0.16 (0.0) | 0.1 (0.0) | -3565 | -56.95 | -105 | -1.68 | 40 | 0.64 | 6260 | 15.9 | 16.05 | 16.05 | 15.9 |
| 2024-01-15 | 10.46 (0.0) | 0.16 (0.0) | 0.1 (0.0) | -176 | -6.62 | 0 | 0.0 | 87 | 3.27 | 2659 | 16.1 | 16.15 | 16.2 | 16.1 |
| 2024-01-12 | 10.46 (-0.01) | 0.16 (0.0) | 0.1 (0.0) | 103 | 3.54 | 0 | 0.0 | -2 | -0.07 | 2912 | 16.15 | 16.15 | 16.15 | 16.0 |
| 2024-01-11 | 10.47 (+0.01) | 0.16 (0.0) | 0.1 (0.0) | 423 | 12.68 | 0 | 0.0 | 2 | 0.06 | 3337 | 16.2 | 16.2 | 16.25 | 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 | |||
| 2024-01-10 | 10.46 (+0.06) | 0.16 (0.0) | 0.1 (0.0) | 3094 | 25.02 | 380 | 3.07 | 0 | 0.0 | 12366 | 16.15 | 16.0 | 16.25 | 16.0 |
| 2024-01-09 | 10.4 (-0.02) | 0.16 (0.0) | 0.1 (0.0) | -921 | -32.89 | 0 | 0.0 | 46 | 1.64 | 2800 | 15.85 | 15.95 | 16.0 | 15.85 |
| 2024-01-08 | 10.42 (0.0) | 0.16 (0.0) | 0.1 (0.0) | -218 | -8.27 | 0 | 0.0 | 36 | 1.37 | 2636 | 15.9 | 16.0 | 16.05 | 15.9 |
| 2024-01-05 | 10.42 (0.0) | 0.16 (0.0) | 0.1 (0.0) | -198 | -7.49 | -8 | -0.3 | 67 | 2.54 | 2642 | 15.95 | 16.0 | 16.05 | 15.9 |
| 2024-01-04 | 10.42 (0.0) | 0.16 (0.0) | 0.1 (0.0) | -159 | -7.59 | -47 | -2.24 | 0 | 0.0 | 2094 | 15.95 | 15.95 | 16.0 | 15.9 |
| 2024-01-03 | 10.42 (0.0) | 0.16 (0.0) | 0.1 (0.0) | -25 | -1.02 | 2 | 0.08 | -172 | -7.02 | 2449 | 15.9 | 15.85 | 15.95 | 15.85 |
| 2024-01-02 | 10.42 (0.0) | 0.16 (0.0) | 0.1 (0.0) | 158 | 5.84 | 0 | 0.0 | -93 | -3.44 | 2704 | 15.9 | 15.9 | 15.95 | 15.85 |
| 2023-12-29 | 10.42 (-0.02) | 0.16 (0.0) | 0.1 (-0.01) | -776 | -29.95 | -36 | -1.39 | -334 | -12.89 | 2591 | 15.9 | 15.95 | 15.95 | 15.85 |
| 2023-12-28 | 10.44 (+0.01) | 0.16 (0.0) | 0.11 (0.0) | 508 | 23.27 | 0 | 0.0 | -91 | -4.17 | 2183 | 16.0 | 15.9 | 16.0 | 15.85 |
| 2023-12-27 | 10.43 (0.0) | 0.16 (0.0) | 0.11 (0.0) | -458 | -12.87 | -29 | -0.81 | -90 | -2.53 | 3559 | 15.9 | 15.95 | 15.95 | 15.85 |
| 2023-12-26 | 10.43 (-0.01) | 0.16 (0.0) | 0.11 (0.0) | -85 | -3.66 | -16 | -0.69 | 7 | 0.3 | 2320 | 15.95 | 15.85 | 15.95 | 15.85 |
| 2023-12-25 | 10.44 (+0.01) | 0.16 (0.0) | 0.11 (0.0) | 195 | 8.62 | 0 | 0.0 | 0 | 0.0 | 2263 | 15.8 | 15.7 | 15.9 | 15.7 |
| 2023-12-22 | 10.43 (-0.01) | 0.16 (0.0) | 0.11 (-0.01) | -535 | -13.99 | -7 | -0.18 | -201 | -5.25 | 3825 | 15.7 | 15.75 | 15.75 | 15.65 |
| 2023-12-21 | 10.44 (-0.03) | 0.16 (0.0) | 0.12 (0.0) | -1507 | -43.96 | -15 | -0.44 | -17 | -0.5 | 3428 | 15.75 | 15.9 | 15.95 | 15.75 |
| 2023-12-20 | 10.47 (0.0) | 0.16 (0.0) | 0.12 (0.0) | 242 | 7.68 | 0 | 0.0 | 93 | 2.95 | 3151 | 15.9 | 15.8 | 16.0 | 15.8 |
| 2023-12-19 | 10.47 (+0.02) | 0.16 (0.0) | 0.12 (0.0) | 731 | 8.1 | -15 | -0.17 | -45 | -0.5 | 9027 | 15.75 | 15.9 | 15.9 | 15.7 |
| 2023-12-18 | 10.45 (-0.01) | 0.16 (0.0) | 0.12 (0.0) | -293 | -4.32 | -15 | -0.22 | -11 | -0.16 | 6787 | 15.95 | 16.2 | 16.2 | 15.9 |
| 2023-12-15 | 10.46 (-0.01) | 0.16 (0.0) | 0.12 (0.0) | -431 | -9.36 | -3 | -0.07 | 3 | 0.07 | 4604 | 16.2 | 16.4 | 16.45 | 16.2 |
| 2023-12-14 | 10.47 (+0.07) | 0.16 (0.0) | 0.12 (0.0) | 3511 | 58.29 | 0 | 0.0 | 17 | 0.28 | 6023 | 16.35 | 16.2 | 16.4 | 16.2 |
| 2023-12-13 | 10.4 (+0.02) | 0.16 (0.0) | 0.12 (0.0) | 1249 | 13.52 | -2 | -0.02 | -2 | -0.02 | 9240 | 16.2 | 16.5 | 16.5 | 16.2 |
| 2023-12-12 | 10.38 (0.0) | 0.16 (+0.01) | 0.12 (0.0) | -128 | -2.19 | 460 | 7.86 | 6 | 0.1 | 5855 | 16.5 | 16.5 | 16.6 | 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 | |||
| 2023-12-11 | 10.38 (+0.07) | 0.15 (0.0) | 0.12 (0.0) | 3730 | 36.45 | -8 | -0.08 | 44 | 0.43 | 10234 | 16.45 | 16.25 | 16.5 | 16.2 |
| 2023-12-08 | 10.31 (+0.07) | 0.15 (0.0) | 0.12 (0.0) | 3820 | 55.23 | -6 | -0.09 | 0 | 0.0 | 6916 | 16.2 | 16.1 | 16.2 | 16.05 |
| 2023-12-07 | 10.24 (+0.01) | 0.15 (0.0) | 0.12 (0.0) | 142 | 2.44 | 0 | 0.0 | -22 | -0.38 | 5818 | 16.05 | 16.0 | 16.1 | 15.95 |
| 2023-12-06 | 10.23 (+0.09) | 0.15 (0.0) | 0.12 (0.0) | 5175 | 45.53 | 3 | 0.03 | 0 | 0.0 | 11366 | 16.05 | 15.85 | 16.15 | 15.85 |
| 2023-12-05 | 10.14 (+0.05) | 0.15 (0.0) | 0.12 (0.0) | 2463 | 44.2 | -8 | -0.14 | -38 | -0.68 | 5573 | 15.8 | 15.8 | 15.85 | 15.75 |
| 2023-12-04 | 10.09 (+0.02) | 0.15 (0.0) | 0.12 (0.0) | 1313 | 32.77 | 0 | 0.0 | 0 | 0.0 | 4007 | 15.8 | 15.75 | 15.8 | 15.7 |
| 2023-12-01 | 10.07 (+0.01) | 0.15 (0.0) | 0.12 (0.0) | 410 | 11.85 | -16 | -0.46 | -69 | -1.99 | 3461 | 15.75 | 15.75 | 15.8 | 15.7 |
| 2023-11-30 | 10.06 (+0.04) | 0.15 (0.0) | 0.12 (0.0) | 1518 | 19.55 | 3 | 0.04 | -86 | -1.11 | 7763 | 15.8 | 15.65 | 15.8 | 15.6 |
| 2023-11-29 | 10.02 (+0.02) | 0.15 (0.0) | 0.12 (0.0) | 901 | 26.13 | -7 | -0.2 | 12 | 0.35 | 3448 | 15.65 | 15.65 | 15.7 | 15.6 |
| 2023-11-28 | 10.0 (+0.04) | 0.15 (0.0) | 0.12 (0.0) | 2199 | 49.43 | 4 | 0.09 | 83 | 1.87 | 4449 | 15.65 | 15.55 | 15.7 | 15.55 |
| 2023-11-27 | 9.96 (-0.01) | 0.15 (0.0) | 0.12 (0.0) | -315 | -8.73 | -8 | -0.22 | -56 | -1.55 | 3610 | 15.55 | 15.6 | 15.65 | 15.55 |
| 2023-11-24 | 9.97 (+0.02) | 0.15 (0.0) | 0.12 (0.0) | 727 | 17.99 | 0 | 0.0 | 0 | 0.0 | 4042 | 15.6 | 15.7 | 15.7 | 15.55 |
| 2023-11-23 | 9.95 (+0.07) | 0.15 (0.0) | 0.12 (0.0) | 4821 | 50.28 | 26 | 0.27 | -29 | -0.3 | 9588 | 15.7 | 15.5 | 15.75 | 15.5 |
| 2023-11-22 | 9.88 (+0.04) | 0.15 (0.0) | 0.12 (0.0) | 1917 | 50.21 | -15 | -0.39 | -43 | -1.13 | 3818 | 15.5 | 15.45 | 15.5 | 15.35 |
| 2023-11-21 | 9.84 (+0.07) | 0.15 (0.0) | 0.12 (0.0) | 3460 | 47.7 | -10 | -0.14 | 7 | 0.1 | 7253 | 15.45 | 15.45 | 15.45 | 15.35 |
| 2023-11-20 | 9.77 (+0.05) | 0.15 (0.0) | 0.12 (0.0) | 2405 | 43.29 | 0 | 0.0 | -8 | -0.14 | 5555 | 15.4 | 15.35 | 15.45 | 15.3 |
| 2023-11-17 | 9.72 (+0.12) | 0.15 (0.0) | 0.12 (0.0) | 6021 | 49.15 | 309 | 2.52 | 0 | 0.0 | 12251 | 15.35 | 15.05 | 15.35 | 15.05 |
| 2023-11-16 | 9.6 (+0.06) | 0.15 (0.0) | 0.12 (0.0) | 3048 | 50.62 | 0 | 0.0 | 0 | 0.0 | 6021 | 15.05 | 15.0 | 15.05 | 14.95 |
| 2023-11-15 | 9.54 (+0.05) | 0.15 (0.0) | 0.12 (0.0) | 2506 | 40.64 | -103 | -1.67 | 270 | 4.38 | 6166 | 15.0 | 15.0 | 15.0 | 14.9 |
| 2023-11-14 | 9.49 (+0.01) | 0.15 (0.0) | 0.12 (+0.01) | 485 | 19.16 | 0 | 0.0 | 214 | 8.46 | 2531 | 14.95 | 14.95 | 14.95 | 14.9 |
| 2023-11-13 | 9.48 (0.0) | 0.15 (0.0) | 0.11 (0.0) | 212 | 10.11 | 7 | 0.33 | 39 | 1.86 | 2097 | 14.9 | 14.9 | 14.95 | 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 | |||
| 2023-11-10 | 9.48 (+0.01) | 0.15 (0.0) | 0.11 (0.0) | 614 | 20.17 | 9 | 0.3 | -51 | -1.68 | 3044 | 14.9 | 14.9 | 14.95 | 14.85 |
| 2023-11-09 | 9.47 (+0.01) | 0.15 (0.0) | 0.11 (0.0) | 242 | 7.7 | 1 | 0.03 | -25 | -0.8 | 3141 | 14.9 | 14.9 | 14.9 | 14.85 |
| 2023-11-08 | 9.46 (0.0) | 0.15 (0.0) | 0.11 (0.0) | 310 | 12.59 | -5 | -0.2 | 0 | 0.0 | 2462 | 14.85 | 14.9 | 14.9 | 14.8 |
| 2023-11-07 | 9.46 (-0.01) | 0.15 (0.0) | 0.11 (0.0) | -1058 | -36.71 | 3 | 0.1 | -17 | -0.59 | 2882 | 14.85 | 14.95 | 14.95 | 14.8 |
| 2023-11-06 | 9.47 (0.0) | 0.15 (0.0) | 0.11 (0.0) | 273 | 9.73 | 1 | 0.04 | -1 | -0.04 | 2806 | 14.9 | 14.85 | 14.9 | 14.85 |
| 2023-11-03 | 9.47 (0.0) | 0.15 (0.0) | 0.11 (0.0) | 42 | 2.07 | 67 | 3.3 | 18 | 0.89 | 2028 | 14.8 | 14.85 | 14.85 | 14.8 |
| 2023-11-02 | 9.47 (0.0) | 0.15 (0.0) | 0.11 (0.0) | 239 | 8.77 | 67 | 2.46 | 13 | 0.48 | 2724 | 14.8 | 14.75 | 14.8 | 14.7 |
| 2023-11-01 | 9.47 (0.0) | 0.15 (0.0) | 0.11 (0.0) | -282 | -13.88 | 6 | 0.3 | 1 | 0.05 | 2032 | 14.7 | 14.7 | 14.75 | 14.65 |
| 2023-10-31 | 9.47 (-0.01) | 0.15 (0.0) | 0.11 (0.0) | -273 | -12.17 | 0 | 0.0 | 17 | 0.76 | 2243 | 14.7 | 14.7 | 14.75 | 14.65 |
| 2023-10-30 | 9.48 (0.0) | 0.15 (+0.01) | 0.11 (0.0) | -442 | -15.33 | 26 | 0.9 | 29 | 1.01 | 2883 | 14.65 | 14.7 | 14.75 | 14.65 |
| 2023-10-27 | 9.48 (+0.01) | 0.14 (0.0) | 0.11 (0.0) | 741 | 26.63 | 13 | 0.47 | 110 | 3.95 | 2783 | 14.7 | 14.75 | 14.85 | 14.7 |
| 2023-10-26 | 9.47 (0.0) | 0.14 (+0.01) | 0.11 (-0.01) | -185 | -5.33 | 2 | 0.06 | -321 | -9.24 | 3474 | 14.75 | 14.7 | 14.75 | 14.65 |
| 2023-10-25 | 9.47 (0.0) | 0.13 (0.0) | 0.12 (0.0) | -37 | -2.24 | -12 | -0.73 | 10 | 0.6 | 1655 | 14.75 | 14.75 | 14.8 | 14.75 |
| 2023-10-24 | 9.47 (-0.05) | 0.13 (0.0) | 0.12 (0.0) | -93 | -2.96 | -18 | -0.57 | -149 | -4.75 | 3137 | 14.75 | 14.75 | 14.8 | 14.7 |
| 2023-10-23 | 9.52 (0.0) | 0.13 (0.0) | 0.12 (0.0) | 155 | 6.45 | 0 | 0.0 | -39 | -1.62 | 2402 | 14.8 | 14.8 | 14.8 | 14.75 |
| 2023-10-20 | 9.52 (-0.01) | 0.13 (0.0) | 0.12 (0.0) | -636 | -13.62 | 293 | 6.28 | -79 | -1.69 | 4668 | 14.85 | 14.85 | 14.85 | 14.7 |
| 2023-10-19 | 9.53 (+0.01) | 0.13 (+0.01) | 0.12 (0.0) | 313 | 16.27 | 290 | 15.07 | 56 | 2.91 | 1924 | 14.9 | 14.85 | 14.9 | 14.8 |
| 2023-10-18 | 9.52 (+0.01) | 0.12 (0.0) | 0.12 (+0.01) | 534 | 12.08 | 37 | 0.84 | 342 | 7.73 | 4422 | 14.9 | 14.9 | 14.9 | 14.8 |
| 2023-10-17 | 9.51 (0.0) | 0.12 (0.0) | 0.11 (0.0) | -308 | -18.17 | 25 | 1.47 | -15 | -0.88 | 1695 | 14.9 | 14.95 | 14.95 | 14.9 |
| 2023-10-16 | 9.51 (+0.01) | 0.12 (0.0) | 0.11 (0.0) | 396 | 16.14 | -27 | -1.1 | -18 | -0.73 | 2454 | 14.95 | 14.85 | 14.95 | 14.85 |
| 2023-10-13 | 9.5 (-0.01) | 0.12 (0.0) | 0.11 (0.0) | -449 | -20.34 | -1 | -0.05 | -6 | -0.27 | 2207 | 14.95 | 15.0 | 15.0 | 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 | |||
| 2023-10-12 | 9.51 (+0.01) | 0.12 (0.0) | 0.11 (0.0) | 430 | 12.06 | 0 | 0.0 | 48 | 1.35 | 3566 | 15.0 | 15.0 | 15.0 | 14.9 |
| 2023-10-11 | 9.5 (+0.04) | 0.12 (0.0) | 0.11 (0.0) | 2133 | 31.66 | 0 | 0.0 | 376 | 5.58 | 6738 | 14.95 | 14.8 | 14.95 | 14.8 |
| 2023-10-06 | 9.46 (0.0) | 0.12 (0.0) | 0.11 (0.0) | 41 | 2.0 | 7 | 0.34 | 0 | 0.0 | 2045 | 14.75 | 14.75 | 14.8 | 14.75 |
| 2023-10-05 | 9.46 (0.0) | 0.12 (0.0) | 0.11 (0.0) | 13 | 0.3 | 7 | 0.16 | -104 | -2.41 | 4318 | 14.7 | 14.7 | 14.75 | 14.65 |
| 2023-10-04 | 9.46 (-0.01) | 0.12 (0.0) | 0.11 (-0.01) | -620 | -21.86 | 1 | 0.04 | -488 | -17.21 | 2836 | 14.7 | 14.75 | 14.8 | 14.7 |
| 2023-10-03 | 9.47 (-0.01) | 0.12 (0.0) | 0.12 (0.0) | -412 | -15.7 | 0 | 0.0 | -37 | -1.41 | 2624 | 14.8 | 14.8 | 14.8 | 14.7 |
| 2023-10-02 | 9.48 (-0.01) | 0.12 (0.0) | 0.12 (0.0) | -536 | -16.36 | 10 | 0.31 | 20 | 0.61 | 3277 | 14.75 | 14.75 | 14.8 | 14.7 |
| 2023-09-28 | 9.49 (-0.01) | 0.12 (0.0) | 0.12 (0.0) | -415 | -15.06 | 7 | 0.25 | 0 | 0.0 | 2756 | 14.65 | 14.75 | 14.75 | 14.65 |
| 2023-09-27 | 9.5 (-0.01) | 0.12 (0.0) | 0.12 (0.0) | -885 | -26.03 | 6 | 0.18 | -330 | -9.71 | 3400 | 14.7 | 14.75 | 14.75 | 14.65 |
| 2023-09-26 | 9.51 (-0.03) | 0.12 (0.0) | 0.12 (-0.01) | -1326 | -36.28 | -10 | -0.27 | -330 | -9.03 | 3655 | 14.7 | 14.85 | 14.85 | 14.7 |
| 2023-09-25 | 9.54 (-0.01) | 0.12 (0.0) | 0.13 (0.0) | -388 | -18.03 | 4 | 0.19 | 0 | 0.0 | 2152 | 14.8 | 14.8 | 14.8 | 14.75 |
| 2023-09-22 | 9.55 (-0.02) | 0.12 (0.0) | 0.13 (0.0) | -528 | -22.17 | -3 | -0.13 | 0 | 0.0 | 2382 | 14.75 | 14.8 | 14.8 | 14.7 |
| 2023-09-21 | 9.57 (-0.03) | 0.12 (0.0) | 0.13 (0.0) | -1428 | -36.66 | 10 | 0.26 | -122 | -3.13 | 3895 | 14.75 | 14.9 | 14.9 | 14.75 |
| 2023-09-20 | 9.6 (0.0) | 0.12 (0.0) | 0.13 (0.0) | 42 | 1.89 | -7 | -0.32 | -40 | -1.8 | 2217 | 14.9 | 14.9 | 14.9 | 14.85 |
| 2023-09-19 | 9.6 (0.0) | 0.12 (0.0) | 0.13 (-0.01) | 46 | 1.39 | -16 | -0.48 | -125 | -3.78 | 3307 | 14.85 | 14.9 | 14.95 | 14.85 |
| 2023-09-18 | 9.6 (-0.01) | 0.12 (0.0) | 0.14 (0.0) | -638 | -22.78 | 5 | 0.18 | 0 | 0.0 | 2801 | 14.9 | 15.0 | 15.0 | 14.85 |
| 2023-09-15 | 9.61 (0.0) | 0.12 (0.0) | 0.14 (0.0) | 56 | 2.04 | 16 | 0.58 | 0 | 0.0 | 2740 | 14.95 | 14.95 | 15.0 | 14.9 |
| 2023-09-14 | 9.61 (+0.01) | 0.12 (0.0) | 0.14 (0.0) | 78 | 2.14 | 0 | 0.0 | 11 | 0.3 | 3645 | 14.9 | 14.95 | 14.95 | 14.85 |
| 2023-09-13 | 9.6 (+0.01) | 0.12 (0.0) | 0.14 (0.0) | 489 | 20.3 | 10 | 0.42 | -1 | -0.04 | 2409 | 14.9 | 14.9 | 14.9 | 14.85 |
| 2023-09-12 | 9.59 (0.0) | 0.12 (0.0) | 0.14 (0.0) | -260 | -10.14 | -5 | -0.19 | -128 | -4.99 | 2565 | 14.85 | 14.85 | 14.9 | 14.8 |
| 2023-09-11 | 9.59 (-0.03) | 0.12 (0.0) | 0.14 (0.0) | -1278 | -32.15 | 0 | 0.0 | -112 | -2.82 | 3975 | 14.8 | 14.8 | 14.9 | 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 | |||
| 2023-09-08 | 9.62 (0.0) | 0.12 (0.0) | 0.14 (0.0) | -401 | -20.81 | 8 | 0.42 | -63 | -3.27 | 1927 | 14.8 | 14.75 | 14.8 | 14.75 |
| 2023-09-07 | 9.62 (-0.01) | 0.12 (0.0) | 0.14 (0.0) | -808 | -29.47 | -13 | -0.47 | -206 | -7.51 | 2742 | 14.75 | 14.85 | 14.85 | 14.75 |
| 2023-09-06 | 9.63 (-0.03) | 0.12 (0.0) | 0.14 (-0.01) | -1594 | -40.92 | -2 | -0.05 | -296 | -7.6 | 3895 | 14.8 | 14.95 | 14.95 | 14.8 |
| 2023-09-05 | 9.66 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -275 | -13.79 | -22 | -1.1 | 0 | 0.0 | 1994 | 14.9 | 14.9 | 14.95 | 14.9 |
| 2023-09-04 | 9.66 (0.0) | 0.12 (0.0) | 0.15 (0.0) | 131 | 4.34 | 3 | 0.1 | -13 | -0.43 | 3015 | 14.9 | 14.85 | 14.95 | 14.85 |
| 2023-09-01 | 9.66 (-0.02) | 0.12 (0.0) | 0.15 (0.0) | -793 | -25.56 | -3 | -0.1 | 115 | 3.71 | 3103 | 14.85 | 14.75 | 14.85 | 14.75 |
| 2023-08-31 | 9.68 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -436 | -24.09 | 3 | 0.17 | 87 | 4.81 | 1810 | 14.75 | 14.8 | 14.8 | 14.75 |
| 2023-08-30 | 9.68 (-0.02) | 0.12 (0.0) | 0.15 (0.0) | -406 | -13.09 | 0 | 0.0 | 50 | 1.61 | 3102 | 14.8 | 14.8 | 14.85 | 14.75 |
| 2023-08-29 | 9.7 (+0.01) | 0.12 (0.0) | 0.15 (0.0) | 275 | 10.5 | 3 | 0.11 | -5 | -0.19 | 2618 | 14.8 | 14.75 | 14.85 | 14.75 |
| 2023-08-28 | 9.69 (+0.01) | 0.12 (0.0) | 0.15 (0.0) | 746 | 25.97 | 1 | 0.03 | -80 | -2.79 | 2872 | 14.7 | 14.6 | 14.75 | 14.6 |
| 2023-08-25 | 9.68 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -68 | -3.41 | -12 | -0.6 | -83 | -4.17 | 1992 | 14.6 | 14.6 | 14.65 | 14.55 |
| 2023-08-24 | 9.68 (-0.01) | 0.12 (0.0) | 0.15 (0.0) | -258 | -13.39 | -20 | -1.04 | -56 | -2.91 | 1927 | 14.65 | 14.65 | 14.65 | 14.6 |
| 2023-08-23 | 9.69 (-0.01) | 0.12 (0.0) | 0.15 (0.0) | -640 | -26.23 | 0 | 0.0 | -24 | -0.98 | 2440 | 14.6 | 14.65 | 14.65 | 14.55 |
| 2023-08-22 | 9.7 (-0.01) | 0.12 (0.0) | 0.15 (0.0) | -597 | -21.84 | 0 | 0.0 | -9 | -0.33 | 2733 | 14.65 | 14.65 | 14.7 | 14.6 |
| 2023-08-21 | 9.71 (+0.01) | 0.12 (0.0) | 0.15 (0.0) | 214 | 6.02 | 0 | 0.0 | 22 | 0.62 | 3552 | 14.65 | 14.6 | 14.65 | 14.5 |
| 2023-08-18 | 9.7 (-0.02) | 0.12 (0.0) | 0.15 (0.0) | -991 | -15.81 | -20 | -0.32 | -32 | -0.51 | 6269 | 14.55 | 14.5 | 14.65 | 14.45 |
| 2023-08-17 | 9.72 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -285 | -5.21 | 0 | 0.0 | 84 | 1.54 | 5466 | 14.55 | 14.45 | 14.55 | 14.3 |
| 2023-08-16 | 9.72 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -380 | -3.79 | 12 | 0.12 | 83 | 0.83 | 10017 | 14.5 | 14.65 | 14.65 | 14.3 |
| 2023-08-15 | 9.72 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -378 | -7.52 | -35 | -0.7 | 138 | 2.75 | 5025 | 14.65 | 14.65 | 14.75 | 14.65 |
| 2023-08-14 | 9.72 (-0.04) | 0.12 (0.0) | 0.15 (0.0) | -2144 | -29.54 | 7 | 0.1 | -331 | -4.56 | 7258 | 14.7 | 14.85 | 14.85 | 14.65 |
| 2023-08-11 | 9.76 (0.0) | 0.12 (0.0) | 0.15 (0.0) | 172 | 9.7 | 10 | 0.56 | -69 | -3.89 | 1774 | 14.9 | 14.85 | 14.9 | 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 | |||
| 2023-08-10 | 9.76 (0.0) | 0.12 (0.0) | 0.15 (0.0) | -7 | -0.24 | 9 | 0.3 | -18 | -0.61 | 2962 | 14.85 | 14.9 | 14.95 | 14.8 |
| 2023-08-09 | 9.76 (+0.01) | 0.12 (0.0) | 0.15 (0.0) | -180 | -6.74 | -5 | -0.19 | -35 | -1.31 | 2671 | 14.85 | 14.8 | 14.9 | 14.8 |
| 2023-08-08 | 9.75 (-0.01) | 0.12 (-0.01) | 0.15 (-0.02) | -1606 | -35.01 | 9 | 0.2 | -515 | -11.23 | 4587 | 14.8 | 14.95 | 15.0 | 14.8 |
| 2023-08-07 | 9.76 (0.0) | 0.13 (0.0) | 0.17 (0.0) | -83 | -3.28 | 20 | 0.79 | -217 | -8.58 | 2528 | 14.9 | 14.85 | 14.95 | 14.85 |
| 2023-08-04 | 9.76 (-0.01) | 0.13 (0.0) | 0.17 (-0.01) | -394 | -13.98 | -15 | -0.53 | -154 | -5.46 | 2819 | 14.85 | 14.85 | 14.9 | 14.8 |
| 2023-08-02 | 9.77 (-0.07) | 0.13 (0.0) | 0.18 (0.0) | -3527 | -40.16 | 4 | 0.05 | -276 | -3.14 | 8783 | 14.85 | 14.9 | 14.9 | 14.8 |
| 2023-08-01 | 9.84 (-0.02) | 0.13 (0.0) | 0.18 (0.0) | -1080 | -32.58 | 0 | 0.0 | -15 | -0.45 | 3315 | 15.0 | 14.9 | 15.0 | 14.85 |
| 2023-07-31 | 9.86 (-0.03) | 0.13 (0.0) | 0.18 (0.0) | -1834 | -30.54 | -5 | -0.08 | 231 | 3.85 | 6005 | 14.9 | 15.0 | 15.05 | 14.9 |
| 2023-07-28 | 9.89 (-0.01) | 0.13 (0.0) | 0.18 (0.0) | -313 | -10.69 | 0 | 0.0 | -24 | -0.82 | 2928 | 15.0 | 15.05 | 15.1 | 14.95 |
| 2023-07-27 | 9.9 (-0.02) | 0.13 (0.0) | 0.18 (0.0) | -952 | -22.84 | 0 | 0.0 | 97 | 2.33 | 4169 | 15.05 | 15.1 | 15.1 | 15.0 |
| 2023-07-26 | 9.92 (+0.03) | 0.13 (0.0) | 0.18 (0.0) | 1334 | 24.8 | -46 | -0.86 | 61 | 1.13 | 5379 | 15.05 | 14.9 | 15.1 | 14.9 |
| 2023-07-25 | 9.89 (-0.1) | 0.13 (0.0) | 0.18 (+0.01) | -314 | -7.61 | -53 | -1.29 | 166 | 4.03 | 4124 | 14.9 | 14.85 | 14.9 | 14.8 |
| 2023-07-24 | 9.99 (-0.05) | 0.13 (0.0) | 0.17 (0.0) | -2138 | -34.38 | -37 | -0.6 | -14 | -0.23 | 6218 | 14.8 | 14.9 | 14.95 | 14.8 |
| 2023-07-21 | 10.04 (-0.05) | 0.13 (0.0) | 0.17 (0.0) | -500 | -11.66 | -41 | -0.96 | 21 | 0.49 | 4287 | 14.9 | 14.9 | 14.95 | 14.9 |
| 2023-07-20 | 10.09 (+0.13) | 0.13 (0.0) | 0.17 (0.0) | -496 | -9.92 | -18 | -0.36 | -6 | -0.12 | 4998 | 14.95 | 15.0 | 15.0 | 14.9 |
| 2023-07-19 | 9.96 (-0.09) | 0.13 (0.0) | 0.17 (-0.01) | -4499 | -35.84 | 45 | 0.36 | -98 | -0.78 | 12553 | 15.0 | 15.15 | 15.2 | 14.9 |
| 2023-07-18 | 10.05 (-0.11) | 0.13 (+0.05) | 0.18 (0.0) | -5357 | -18.38 | 2567 | 8.81 | -443 | -1.52 | 29144 | 15.15 | 15.0 | 15.15 | 14.9 |
| 2023-07-17 | 10.16 (+0.08) | 0.08 (0.0) | 0.18 (+0.01) | 3844 | 18.04 | -27 | -0.13 | 614 | 2.88 | 21307 | 15.75 | 15.6 | 15.8 | 15.6 |
| 2023-07-14 | 10.08 (+0.06) | 0.08 (0.0) | 0.17 (0.0) | 3244 | 32.01 | -1 | -0.01 | 47 | 0.46 | 10134 | 15.55 | 15.45 | 15.6 | 15.45 |
| 2023-07-13 | 10.02 (0.0) | 0.08 (0.0) | 0.17 (0.0) | -252 | -4.12 | -28 | -0.46 | -202 | -3.31 | 6110 | 15.45 | 15.5 | 15.5 | 15.45 |
| 2023-07-12 | 10.02 (-0.01) | 0.08 (0.0) | 0.17 (-0.01) | -485 | -8.07 | -7 | -0.12 | -443 | -7.37 | 6010 | 15.5 | 15.45 | 15.5 | 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 | |||
| 2023-07-11 | 10.03 (0.0) | 0.08 (0.0) | 0.18 (0.0) | 15 | 0.27 | -7 | -0.12 | 65 | 1.15 | 5643 | 15.45 | 15.35 | 15.45 | 15.35 |
| 2023-07-10 | 10.03 (0.0) | 0.08 (0.0) | 0.18 (-0.01) | -198 | -2.5 | -8 | -0.1 | -157 | -1.98 | 7917 | 15.25 | 15.2 | 15.4 | 15.2 |
| 2023-07-07 | 10.03 (0.0) | 0.08 (0.0) | 0.19 (0.0) | 160 | 2.44 | -89 | -1.36 | -187 | -2.85 | 6560 | 15.2 | 15.15 | 15.2 | 15.0 |
| 2023-07-06 | 10.03 (-0.05) | 0.08 (-0.01) | 0.19 (-0.01) | -2706 | -23.04 | -109 | -0.93 | -368 | -3.13 | 11745 | 15.2 | 15.55 | 15.55 | 15.15 |
| 2023-07-05 | 10.08 (0.0) | 0.09 (0.0) | 0.2 (0.0) | 225 | 4.02 | -13 | -0.23 | -358 | -6.4 | 5594 | 15.5 | 15.5 | 15.6 | 15.5 |
| 2023-07-04 | 10.08 (-0.01) | 0.09 (0.0) | 0.2 (-0.01) | -501 | -10.49 | -190 | -3.98 | -143 | -2.99 | 4776 | 15.45 | 15.5 | 15.5 | 15.45 |
| 2023-07-03 | 10.09 (+0.02) | 0.09 (0.0) | 0.21 (+0.01) | 1292 | 15.75 | 0 | 0.0 | 121 | 1.48 | 8202 | 15.45 | 15.25 | 15.5 | 15.2 |
| 2023-06-30 | 10.07 (+0.12) | 0.09 (0.0) | 0.2 (0.0) | 6020 | 44.67 | 0 | 0.0 | 72 | 0.53 | 13476 | 15.2 | 15.0 | 15.2 | 14.95 |
| 2023-06-29 | 9.95 (0.0) | 0.09 (0.0) | 0.2 (0.0) | 186 | 7.47 | 5 | 0.2 | 298 | 11.96 | 2491 | 14.95 | 15.0 | 15.0 | 14.95 |
| 2023-06-28 | 9.95 (+0.01) | 0.09 (0.0) | 0.2 (+0.01) | 452 | 15.84 | -2 | -0.07 | 170 | 5.96 | 2854 | 14.95 | 14.9 | 15.0 | 14.9 |
| 2023-06-27 | 9.94 (-0.01) | 0.09 (0.0) | 0.19 (0.0) | -803 | -24.62 | 0 | 0.0 | 172 | 5.27 | 3261 | 14.9 | 14.9 | 14.95 | 14.85 |
| 2023-06-26 | 9.95 (-0.01) | 0.09 (0.0) | 0.19 (0.0) | -152 | -2.31 | 6 | 0.09 | 61 | 0.93 | 6576 | 14.95 | 14.85 | 15.0 | 14.8 |
| 2023-06-21 | 9.96 (+0.03) | 0.09 (0.0) | 0.19 (0.0) | 1198 | 28.7 | 0 | 0.0 | 129 | 3.09 | 4174 | 14.9 | 14.8 | 14.9 | 14.8 |
| 2023-06-20 | 9.93 (0.0) | 0.09 (0.0) | 0.19 (0.0) | 140 | 6.48 | 1 | 0.05 | 54 | 2.5 | 2160 | 14.8 | 14.8 | 14.85 | 14.75 |
| 2023-06-19 | 9.93 (0.0) | 0.09 (0.0) | 0.19 (0.0) | 73 | 1.69 | -2 | -0.05 | -50 | -1.16 | 4308 | 14.8 | 14.8 | 14.85 | 14.75 |
| 2023-06-16 | 9.93 (-0.03) | 0.09 (0.0) | 0.19 (+0.01) | -1700 | -28.41 | -2 | -0.03 | 242 | 4.04 | 5983 | 14.8 | 14.85 | 14.9 | 14.8 |
| 2023-06-15 | 9.96 (-0.02) | 0.09 (0.0) | 0.18 (0.0) | -973 | -21.46 | -48 | -1.06 | -41 | -0.9 | 4534 | 14.8 | 14.9 | 14.95 | 14.8 |
| 2023-06-14 | 9.98 (0.0) | 0.09 (0.0) | 0.18 (0.0) | -124 | -3.76 | 0 | 0.0 | 193 | 5.86 | 3294 | 14.9 | 14.9 | 14.95 | 14.9 |
| 2023-06-13 | 9.98 (+0.01) | 0.09 (0.0) | 0.18 (+0.01) | 502 | 14.38 | -7 | -0.2 | 412 | 11.8 | 3491 | 14.9 | 14.9 | 14.95 | 14.85 |
| 2023-06-12 | 9.97 (+0.02) | 0.09 (0.0) | 0.17 (+0.01) | 1018 | 18.45 | 0 | 0.0 | 336 | 6.09 | 5518 | 14.85 | 14.8 | 14.9 | 14.75 |
| 2023-06-09 | 9.95 (0.0) | 0.09 (0.0) | 0.16 (0.0) | 250 | 6.24 | 0 | 0.0 | 49 | 1.22 | 4004 | 14.75 | 14.75 | 14.8 | 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 | |||
| 2023-06-08 | 9.95 (-0.02) | 0.09 (0.0) | 0.16 (0.0) | -924 | -18.68 | -12 | -0.24 | 0 | 0.0 | 4947 | 14.7 | 14.85 | 14.85 | 14.7 |
| 2023-06-07 | 9.97 (-0.01) | 0.09 (0.0) | 0.16 (0.0) | -410 | -9.98 | -5 | -0.12 | 26 | 0.63 | 4107 | 14.8 | 14.85 | 14.85 | 14.8 |
| 2023-06-06 | 9.98 (+0.01) | 0.09 (0.0) | 0.16 (0.0) | 206 | 6.37 | 0 | 0.0 | 18 | 0.56 | 3236 | 14.8 | 14.8 | 14.85 | 14.75 |
| 2023-06-05 | 9.97 (0.0) | 0.09 (0.0) | 0.16 (0.0) | 391 | 6.3 | -12 | -0.19 | 39 | 0.63 | 6211 | 14.75 | 14.7 | 14.8 | 14.7 |
| 2023-06-02 | 9.97 (+0.02) | 0.09 (0.0) | 0.16 (0.0) | 578 | 17.51 | -4 | -0.12 | 19 | 0.58 | 3301 | 14.7 | 14.7 | 14.7 | 14.65 |
| 2023-06-01 | 9.95 (+0.02) | 0.09 (0.0) | 0.16 (0.0) | 1057 | 25.48 | -12 | -0.29 | -59 | -1.42 | 4148 | 14.65 | 14.7 | 14.75 | 14.65 |
| 2023-05-31 | 9.93 (-0.03) | 0.09 (0.0) | 0.16 (+0.01) | -1269 | -24.29 | -21 | -0.4 | 751 | 14.37 | 5225 | 14.65 | 14.7 | 14.75 | 14.65 |
| 2023-05-30 | 9.96 (+0.01) | 0.09 (0.0) | 0.15 (0.0) | 606 | 20.86 | 0 | 0.0 | 0 | 0.0 | 2905 | 14.7 | 14.65 | 14.7 | 14.65 |
| 2023-05-29 | 9.95 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | -623 | -11.39 | 0 | 0.0 | -33 | -0.6 | 5468 | 14.65 | 14.65 | 14.7 | 14.6 |
| 2023-05-26 | 9.96 (-0.04) | 0.09 (0.0) | 0.15 (0.0) | -1651 | -32.13 | 0 | 0.0 | -16 | -0.31 | 5138 | 14.6 | 14.65 | 14.65 | 14.5 |
| 2023-05-25 | 10.0 (-0.01) | 0.09 (0.0) | 0.15 (0.0) | -678 | -17.8 | 0 | 0.0 | 0 | 0.0 | 3809 | 14.65 | 14.65 | 14.7 | 14.65 |
| 2023-05-24 | 10.01 (+0.03) | 0.09 (0.0) | 0.15 (+0.01) | 1347 | 25.31 | 0 | 0.0 | 577 | 10.84 | 5323 | 14.7 | 14.7 | 14.75 | 14.65 |
| 2023-05-23 | 9.98 (0.0) | 0.09 (0.0) | 0.14 (+0.01) | 276 | 6.81 | 0 | 0.0 | 117 | 2.89 | 4054 | 14.7 | 14.75 | 14.75 | 14.65 |
| 2023-05-22 | 9.98 (0.0) | 0.09 (0.0) | 0.13 (0.0) | 98 | 2.86 | 0 | 0.0 | 1 | 0.03 | 3426 | 14.7 | 14.7 | 14.75 | 14.7 |
| 2023-05-19 | 9.98 (+0.01) | 0.09 (0.0) | 0.13 (0.0) | 375 | 10.97 | 0 | 0.0 | 260 | 7.61 | 3417 | 14.7 | 14.7 | 14.7 | 14.65 |
| 2023-05-18 | 9.97 (-0.01) | 0.09 (0.0) | 0.13 (+0.02) | -64 | -1.09 | 0 | 0.0 | 695 | 11.83 | 5875 | 14.7 | 14.8 | 14.8 | 14.7 |
| 2023-05-17 | 9.98 (+0.07) | 0.09 (0.0) | 0.11 (+0.05) | 3288 | 30.43 | 0 | 0.0 | 2981 | 27.59 | 10805 | 14.75 | 14.6 | 14.8 | 14.6 |
| 2023-05-16 | 9.91 (-0.01) | 0.09 (0.0) | 0.06 (+0.02) | -201 | -4.14 | 0 | 0.0 | 814 | 16.78 | 4851 | 14.65 | 14.6 | 14.7 | 14.55 |
| 2023-05-15 | 9.92 (0.0) | 0.09 (0.0) | 0.04 (+0.01) | -251 | -7.27 | 0 | 0.0 | 320 | 9.27 | 3452 | 14.6 | 14.55 | 14.65 | 14.5 |
| 2023-05-12 | 9.92 (+0.02) | 0.09 (0.0) | 0.03 (0.0) | 1138 | 22.08 | 0 | 0.0 | -3 | -0.06 | 5154 | 14.55 | 14.55 | 14.6 | 14.4 |
| 2023-05-11 | 9.9 (-0.01) | 0.09 (0.0) | 0.03 (0.0) | -577 | -5.39 | 0 | 0.0 | -9 | -0.08 | 10701 | 14.55 | 14.65 | 14.65 | 14.45 |
| 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 | |||
| 2023-05-10 | 9.91 (0.0) | 0.09 (0.0) | 0.03 (0.0) | -251 | -6.15 | -6 | -0.15 | -48 | -1.18 | 4078 | 14.7 | 14.75 | 14.75 | 14.65 |
| 2023-05-09 | 9.91 (+0.01) | 0.09 (0.0) | 0.03 (0.0) | 871 | 16.8 | -6 | -0.12 | 0 | 0.0 | 5186 | 14.7 | 14.7 | 14.7 | 14.6 |
| 2023-05-08 | 9.9 (0.0) | 0.09 (0.0) | 0.03 (0.0) | 88 | 1.27 | 0 | 0.0 | -18 | -0.26 | 6945 | 14.65 | 14.65 | 14.7 | 14.55 |
| 2023-05-05 | 9.9 (+0.01) | 0.09 (0.0) | 0.03 (0.0) | 968 | 17.82 | 0 | 0.0 | 108 | 1.99 | 5431 | 14.65 | 14.6 | 14.65 | 14.55 |
| 2023-05-04 | 9.89 (0.0) | 0.09 (0.0) | 0.03 (0.0) | 556 | 9.37 | 0 | 0.0 | 69 | 1.16 | 5931 | 14.55 | 14.5 | 14.55 | 14.4 |
| 2023-05-03 | 9.89 (+0.01) | 0.09 (0.0) | 0.03 (0.0) | 564 | 5.51 | -2 | -0.02 | 73 | 0.71 | 10245 | 14.45 | 14.4 | 14.55 | 14.3 |
| 2023-05-02 | 9.88 (+0.08) | 0.09 (0.0) | 0.03 (0.0) | 4001 | 33.36 | -7 | -0.06 | 116 | 0.97 | 11992 | 14.4 | 14.15 | 14.4 | 14.15 |
| 2023-04-28 | 9.8 (0.0) | 0.09 (0.0) | 0.03 (0.0) | 303 | 4.49 | 0 | 0.0 | 48 | 0.71 | 6748 | 14.1 | 14.15 | 14.2 | 14.1 |
| 2023-04-27 | 9.8 (-0.02) | 0.09 (0.0) | 0.03 (0.0) | -640 | -22.83 | 0 | 0.0 | 0 | 0.0 | 2803 | 14.1 | 14.1 | 14.15 | 14.05 |
| 2023-04-26 | 9.82 (+0.01) | 0.09 (0.0) | 0.03 (+0.02) | 634 | 11.85 | 0 | 0.0 | 693 | 12.95 | 5351 | 14.1 | 13.95 | 14.1 | 13.95 |
| 2023-04-25 | 9.81 (+0.05) | 0.09 (0.0) | 0.01 (0.0) | 2640 | 27.0 | 0 | 0.0 | 71 | 0.73 | 9779 | 14.0 | 14.0 | 14.15 | 13.95 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 10.76 (-0.02) | 0.13 (+0.02) | 0.13 (-0.01) | -3322 | -10.07 | 771 | 2.34 | -785 | -2.38 | 32975 | 17.1 | 17.25 | 17.4 | 16.85 |
| 2024-04-12 | 10.78 (0.0) | 0.11 (0.0) | 0.14 (-0.01) | 222 | 0.95 | -101 | -0.43 | -232 | -1.0 | 23268 | 17.25 | 17.05 | 17.5 | 16.95 |
| 2024-04-03 | 10.78 (-0.07) | 0.11 (-0.01) | 0.15 (0.0) | -3622 | -35.04 | -95 | -0.92 | -267 | -2.58 | 10338 | 17.0 | 17.05 | 17.25 | 16.9 |
| 2024-03-29 | 10.85 (-0.05) | 0.12 (0.0) | 0.15 (0.0) | -2358 | -11.59 | -124 | -0.61 | 264 | 1.3 | 20353 | 17.1 | 17.0 | 17.15 | 16.75 |
| 2024-03-22 | 10.9 (-0.13) | 0.12 (0.0) | 0.15 (0.0) | -5968 | -14.41 | -88 | -0.21 | -150 | -0.36 | 41426 | 17.0 | 17.2 | 17.3 | 16.75 |
| 2024-03-15 | 11.03 (+0.24) | 0.12 (0.0) | 0.15 (+0.02) | 11783 | 19.28 | -86 | -0.14 | 964 | 1.58 | 61119 | 17.2 | 17.05 | 17.85 | 17.05 |
| 2024-03-08 | 10.79 (+0.13) | 0.12 (-0.01) | 0.13 (0.0) | 6391 | 14.34 | -154 | -0.35 | -65 | -0.15 | 44557 | 17.1 | 16.8 | 17.25 | 16.65 |
| 2024-03-01 | 10.66 (+0.33) | 0.13 (0.0) | 0.13 (0.0) | 18712 | 27.45 | -85 | -0.12 | 205 | 0.3 | 68160 | 16.8 | 16.1 | 16.85 | 16.1 |
| 2024-02-23 | 10.33 (+0.04) | 0.13 (0.0) | 0.13 (+0.01) | 1704 | 5.48 | -305 | -0.98 | 356 | 1.15 | 31087 | 15.7 | 15.55 | 15.85 | 15.5 |
| 2024-02-16 | 10.29 (+0.02) | 0.13 (0.0) | 0.12 (0.0) | 735 | 3.55 | 5 | 0.02 | 92 | 0.44 | 20681 | 15.5 | 15.4 | 15.6 | 15.35 |
| 2024-02-05 | 10.27 (+0.01) | 0.13 (0.0) | 0.12 (0.0) | 357 | 3.76 | -24 | -0.25 | -65 | -0.68 | 9494 | 15.35 | 15.4 | 15.45 | 15.35 |
| 2024-02-02 | 10.26 (-0.05) | 0.13 (-0.02) | 0.12 (0.0) | -3228 | -2.51 | -632 | -0.49 | 116 | 0.09 | 128583 | 15.4 | 16.0 | 16.0 | 14.8 |
| 2024-01-26 | 10.31 (-0.02) | 0.15 (-0.01) | 0.12 (0.0) | -754 | -7.57 | 20 | 0.2 | -379 | -3.8 | 9961 | 16.0 | 15.95 | 16.0 | 15.85 |
| 2024-01-19 | 10.33 (-0.13) | 0.16 (0.0) | 0.12 (+0.02) | -7217 | -33.92 | -105 | -0.49 | 1163 | 5.47 | 21275 | 15.95 | 16.15 | 16.2 | 15.75 |
| 2024-01-12 | 10.46 (+0.04) | 0.16 (0.0) | 0.1 (0.0) | 2481 | 10.31 | 380 | 1.58 | 82 | 0.34 | 24053 | 16.15 | 16.0 | 16.25 | 15.85 |
| 2024-01-05 | 10.42 (0.0) | 0.16 (0.0) | 0.1 (0.0) | -224 | -2.26 | -53 | -0.54 | -198 | -2.0 | 9891 | 15.95 | 15.9 | 16.05 | 15.85 |
| 2023-12-29 | 10.42 (-0.01) | 0.16 (0.0) | 0.1 (-0.01) | -616 | -4.77 | -81 | -0.63 | -508 | -3.93 | 12918 | 15.9 | 15.7 | 16.0 | 15.7 |
| 2023-12-22 | 10.43 (-0.03) | 0.16 (0.0) | 0.11 (-0.01) | -1362 | -5.19 | -52 | -0.2 | -181 | -0.69 | 26219 | 15.7 | 16.2 | 16.2 | 15.65 |
| 2023-12-15 | 10.46 (+0.15) | 0.16 (+0.01) | 0.12 (0.0) | 7931 | 22.06 | 447 | 1.24 | 68 | 0.19 | 35958 | 16.2 | 16.25 | 16.6 | 16.2 |
| 2023-12-08 | 10.31 (+0.24) | 0.15 (0.0) | 0.12 (0.0) | 12913 | 38.34 | -11 | -0.03 | -60 | -0.18 | 33682 | 16.2 | 15.75 | 16.2 | 15.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 10.07 (+0.1) | 0.15 (0.0) | 0.12 (0.0) | 4713 | 20.73 | -24 | -0.11 | -116 | -0.51 | 22734 | 15.75 | 15.6 | 15.8 | 15.55 |
| 2023-11-24 | 9.97 (+0.25) | 0.15 (0.0) | 0.12 (0.0) | 13330 | 44.06 | 1 | 0.0 | -73 | -0.24 | 30257 | 15.6 | 15.35 | 15.75 | 15.3 |
| 2023-11-17 | 9.72 (+0.24) | 0.15 (0.0) | 0.12 (+0.01) | 12272 | 42.22 | 213 | 0.73 | 523 | 1.8 | 29067 | 15.35 | 14.9 | 15.35 | 14.9 |
| 2023-11-10 | 9.48 (+0.01) | 0.15 (0.0) | 0.11 (0.0) | 381 | 2.66 | 9 | 0.06 | -94 | -0.66 | 14337 | 14.9 | 14.85 | 14.95 | 14.8 |
| 2023-11-03 | 9.47 (-0.01) | 0.15 (+0.01) | 0.11 (0.0) | -716 | -6.01 | 166 | 1.39 | 78 | 0.65 | 11912 | 14.8 | 14.7 | 14.85 | 14.65 |
| 2023-10-27 | 9.48 (-0.04) | 0.14 (+0.01) | 0.11 (-0.01) | 581 | 4.32 | -15 | -0.11 | -389 | -2.89 | 13452 | 14.7 | 14.8 | 14.85 | 14.65 |
| 2023-10-20 | 9.52 (+0.02) | 0.13 (+0.01) | 0.12 (+0.01) | 299 | 1.97 | 618 | 4.08 | 286 | 1.89 | 15165 | 14.85 | 14.85 | 14.95 | 14.7 |
| 2023-10-13 | 9.5 (+0.04) | 0.12 (0.0) | 0.11 (0.0) | 2114 | 16.9 | -1 | -0.01 | 418 | 3.34 | 12512 | 14.95 | 14.8 | 15.0 | 14.8 |
| 2023-10-06 | 9.46 (-0.03) | 0.12 (0.0) | 0.11 (-0.01) | -1514 | -10.03 | 25 | 0.17 | -609 | -4.03 | 15101 | 14.75 | 14.75 | 14.8 | 14.65 |
| 2023-09-28 | 9.49 (-0.06) | 0.12 (0.0) | 0.12 (-0.01) | -3014 | -25.19 | 7 | 0.06 | -660 | -5.52 | 11965 | 14.65 | 14.8 | 14.85 | 14.65 |
| 2023-09-22 | 9.55 (-0.06) | 0.12 (0.0) | 0.13 (-0.01) | -2506 | -17.16 | -11 | -0.08 | -287 | -1.97 | 14604 | 14.75 | 15.0 | 15.0 | 14.7 |
| 2023-09-15 | 9.61 (-0.01) | 0.12 (0.0) | 0.14 (0.0) | -915 | -5.97 | 21 | 0.14 | -230 | -1.5 | 15337 | 14.95 | 14.8 | 15.0 | 14.7 |
| 2023-09-08 | 9.62 (-0.04) | 0.12 (0.0) | 0.14 (-0.01) | -2947 | -21.71 | -26 | -0.19 | -578 | -4.26 | 13575 | 14.8 | 14.85 | 14.95 | 14.75 |
| 2023-09-01 | 9.66 (-0.02) | 0.12 (0.0) | 0.15 (0.0) | -614 | -4.55 | 4 | 0.03 | 167 | 1.24 | 13507 | 14.85 | 14.6 | 14.85 | 14.6 |
| 2023-08-25 | 9.68 (-0.02) | 0.12 (0.0) | 0.15 (0.0) | -1349 | -10.67 | -32 | -0.25 | -150 | -1.19 | 12646 | 14.6 | 14.6 | 14.7 | 14.5 |
| 2023-08-18 | 9.7 (-0.06) | 0.12 (0.0) | 0.15 (0.0) | -4178 | -12.27 | -36 | -0.11 | -58 | -0.17 | 34038 | 14.55 | 14.85 | 14.85 | 14.3 |
| 2023-08-11 | 9.76 (0.0) | 0.12 (-0.01) | 0.15 (-0.02) | -1704 | -11.73 | 43 | 0.3 | -854 | -5.88 | 14524 | 14.9 | 14.85 | 15.0 | 14.8 |
| 2023-08-04 | 9.76 (-0.13) | 0.13 (0.0) | 0.17 (-0.01) | -6835 | -32.67 | -16 | -0.08 | -214 | -1.02 | 20923 | 14.85 | 15.0 | 15.05 | 14.8 |
| 2023-07-28 | 9.89 (-0.15) | 0.13 (0.0) | 0.18 (+0.01) | -2383 | -10.44 | -136 | -0.6 | 286 | 1.25 | 22818 | 15.0 | 14.9 | 15.1 | 14.8 |
| 2023-07-21 | 10.04 (-0.04) | 0.13 (+0.05) | 0.17 (0.0) | -7008 | -9.69 | 2526 | 3.49 | 88 | 0.12 | 72291 | 14.9 | 15.6 | 15.8 | 14.9 |
| 2023-07-14 | 10.08 (+0.05) | 0.08 (0.0) | 0.17 (-0.02) | 2324 | 6.49 | -51 | -0.14 | -690 | -1.93 | 35816 | 15.55 | 15.2 | 15.6 | 15.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 10.03 (-0.04) | 0.08 (-0.01) | 0.19 (-0.01) | -1530 | -4.15 | -401 | -1.09 | -935 | -2.54 | 36878 | 15.2 | 15.25 | 15.6 | 15.0 |
| 2023-06-30 | 10.07 (+0.11) | 0.09 (0.0) | 0.2 (+0.01) | 5703 | 19.9 | 9 | 0.03 | 773 | 2.7 | 28658 | 15.2 | 14.85 | 15.2 | 14.8 |
| 2023-06-21 | 9.96 (+0.03) | 0.09 (0.0) | 0.19 (0.0) | 1411 | 13.26 | -1 | -0.01 | 133 | 1.25 | 10643 | 14.9 | 14.8 | 14.9 | 14.75 |
| 2023-06-16 | 9.93 (-0.02) | 0.09 (0.0) | 0.19 (+0.03) | -1277 | -5.6 | -57 | -0.25 | 1142 | 5.0 | 22822 | 14.8 | 14.8 | 14.95 | 14.75 |
| 2023-06-09 | 9.95 (-0.02) | 0.09 (0.0) | 0.16 (0.0) | -487 | -2.16 | -29 | -0.13 | 132 | 0.59 | 22508 | 14.75 | 14.7 | 14.85 | 14.7 |
| 2023-06-02 | 9.97 (+0.01) | 0.09 (0.0) | 0.16 (+0.01) | 349 | 1.66 | -37 | -0.18 | 678 | 3.22 | 21049 | 14.7 | 14.65 | 14.75 | 14.6 |
| 2023-05-26 | 9.96 (-0.02) | 0.09 (0.0) | 0.15 (+0.02) | -608 | -2.8 | 0 | 0.0 | 679 | 3.12 | 21751 | 14.6 | 14.7 | 14.75 | 14.5 |
| 2023-05-19 | 9.98 (+0.06) | 0.09 (0.0) | 0.13 (+0.1) | 3147 | 11.08 | 0 | 0.0 | 5070 | 17.85 | 28402 | 14.7 | 14.55 | 14.8 | 14.5 |
| 2023-05-12 | 9.92 (+0.02) | 0.09 (0.0) | 0.03 (0.0) | 1269 | 3.96 | -12 | -0.04 | -78 | -0.24 | 32066 | 14.55 | 14.65 | 14.75 | 14.4 |
| 2023-05-05 | 9.9 (+0.1) | 0.09 (0.0) | 0.03 (0.0) | 6089 | 18.12 | -9 | -0.03 | 366 | 1.09 | 33600 | 14.65 | 14.15 | 14.65 | 14.15 |
| 2023-04-28 | 9.8 (+0.07) | 0.09 (0.0) | 0.03 (+0.02) | 4153 | 14.66 | 0 | 0.0 | 598 | 2.11 | 28331 | 14.1 | 13.95 | 14.2 | 13.9 |
| 2023-04-21 | 9.73 (-0.05) | 0.09 (0.0) | 0.01 (0.0) | -3010 | -10.64 | -27 | -0.1 | 113 | 0.4 | 28287 | 13.95 | 14.2 | 14.2 | 13.9 |
| 2023-04-14 | 9.78 (+0.09) | 0.09 (0.0) | 0.01 (0.0) | 4943 | 17.72 | -13 | -0.05 | 328 | 1.18 | 27893 | 14.15 | 14.0 | 14.25 | 13.95 |
| 2023-04-07 | 9.69 (+0.02) | 0.09 (0.0) | 0.01 (+0.01) | 1378 | 17.61 | -5 | -0.06 | 195 | 2.49 | 7824 | 13.95 | 13.85 | 13.95 | 13.8 |
| 2023-03-31 | 9.67 (-0.02) | 0.09 (-0.01) | 0.0 (0.0) | -737 | -4.08 | 9 | 0.05 | -27 | -0.15 | 18059 | 13.85 | 13.85 | 13.9 | 13.7 |
| 2023-03-24 | 9.69 (0.0) | 0.1 (0.0) | 0.0 (0.0) | 463 | 1.83 | -24 | -0.09 | -45 | -0.18 | 25295 | 13.8 | 13.55 | 13.9 | 13.5 |
| 2023-03-17 | 9.69 (-0.1) | 0.1 (0.0) | 0.0 (-0.01) | -5361 | -8.46 | 208 | 0.33 | -935 | -1.47 | 63390 | 13.55 | 13.7 | 13.8 | 13.45 |
| 2023-03-10 | 9.79 (-0.09) | 0.1 (+0.01) | 0.01 (+0.01) | -2919 | -6.34 | 134 | 0.29 | 644 | 1.4 | 46020 | 13.9 | 13.85 | 14.2 | 13.8 |
| 2023-03-03 | 9.88 (-0.12) | 0.09 (0.0) | 0.0 (0.0) | -6122 | -23.35 | 40 | 0.15 | -437 | -1.67 | 26223 | 13.75 | 13.75 | 13.9 | 13.7 |
| 2023-02-24 | 10.0 (+0.05) | 0.09 (0.0) | 0.0 (-0.01) | 2233 | 3.98 | 0 | 0.0 | -965 | -1.72 | 56059 | 13.75 | 13.25 | 13.85 | 13.25 |
| 2023-02-17 | 9.95 (-0.01) | 0.09 (0.0) | 0.01 (0.0) | -12 | -0.05 | 0 | 0.0 | -185 | -0.71 | 26203 | 13.25 | 13.2 | 13.3 | 13.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 9.96 (+0.05) | 0.09 (0.0) | 0.01 (-0.01) | 2225 | 6.29 | 0 | 0.0 | -216 | -0.61 | 35374 | 13.2 | 13.25 | 13.3 | 13.1 |
| 2023-02-03 | 9.91 (+0.15) | 0.09 (0.0) | 0.02 (0.0) | 6827 | 15.5 | 29 | 0.07 | 26 | 0.06 | 44044 | 13.25 | 13.1 | 13.25 | 13.0 |
| 2023-01-17 | 9.76 (-0.01) | 0.09 (0.0) | 0.02 (0.0) | 417 | 3.2 | -82 | -0.63 | 27 | 0.21 | 13043 | 13.05 | 13.05 | 13.1 | 13.0 |
| 2023-01-13 | 9.77 (+0.11) | 0.09 (0.0) | 0.02 (+0.01) | 6152 | 18.49 | -1 | -0.0 | 210 | 0.63 | 33271 | 13.05 | 12.95 | 13.25 | 12.9 |
| 2023-01-06 | 9.66 (+0.01) | 0.09 (0.0) | 0.01 (0.0) | 310 | 2.96 | 77 | 0.74 | 112 | 1.07 | 10465 | 12.9 | 12.8 | 12.95 | 12.75 |
| 2022-12-30 | 9.65 (-0.03) | 0.09 (0.0) | 0.01 (-0.02) | -1175 | -8.67 | -114 | -0.84 | -882 | -6.51 | 13547 | 12.8 | 12.8 | 12.9 | 12.8 |
| 2022-12-23 | 9.68 (-0.21) | 0.09 (-0.01) | 0.03 (-0.08) | -2702 | -8.53 | -373 | -1.18 | -3742 | -11.82 | 31666 | 12.8 | 13.05 | 13.1 | 12.7 |
| 2022-12-16 | 9.89 (-0.04) | 0.1 (-0.01) | 0.11 (-0.01) | -1595 | -9.29 | -274 | -1.6 | -404 | -2.35 | 17167 | 13.1 | 13.2 | 13.2 | 13.0 |
| 2022-12-09 | 9.93 (0.0) | 0.11 (-0.01) | 0.12 (0.0) | -903 | -5.45 | -614 | -3.7 | -321 | -1.94 | 16581 | 13.15 | 13.15 | 13.2 | 12.95 |
| 2022-12-02 | 9.93 (+0.08) | 0.12 (-0.02) | 0.12 (-0.02) | 4002 | 21.92 | -822 | -4.5 | -623 | -3.41 | 18261 | 13.1 | 13.0 | 13.25 | 12.9 |
| 2022-11-25 | 9.85 (+0.02) | 0.14 (0.0) | 0.14 (+0.01) | 416 | 2.73 | 6 | 0.04 | 45 | 0.3 | 15244 | 13.05 | 12.75 | 13.05 | 12.7 |
| 2022-11-18 | 9.83 (-0.04) | 0.14 (0.0) | 0.13 (-0.02) | -3249 | -19.26 | 4 | 0.02 | -629 | -3.73 | 16872 | 12.75 | 12.95 | 12.95 | 12.65 |
| 2022-11-11 | 9.87 (+0.01) | 0.14 (0.0) | 0.15 (0.0) | -469 | -2.7 | 21 | 0.12 | -64 | -0.37 | 17357 | 12.9 | 12.55 | 13.0 | 12.5 |
| 2022-11-04 | 9.86 (-0.05) | 0.14 (0.0) | 0.15 (+0.01) | -2417 | -18.02 | 6 | 0.04 | 354 | 2.64 | 13414 | 12.5 | 12.5 | 12.6 | 12.35 |
| 2022-10-28 | 9.91 (-0.03) | 0.14 (0.0) | 0.14 (+0.04) | -1022 | -6.4 | 0 | 0.0 | 1878 | 11.76 | 15967 | 12.5 | 12.35 | 12.6 | 12.25 |
| 2022-10-21 | 9.94 (-0.08) | 0.14 (-0.02) | 0.1 (+0.01) | -4332 | -13.34 | -928 | -2.86 | 442 | 1.36 | 32471 | 12.25 | 12.8 | 12.8 | 12.0 |
| 2022-10-14 | 10.02 (-0.09) | 0.16 (0.0) | 0.09 (0.0) | -4357 | -18.56 | 3 | 0.01 | 71 | 0.3 | 23470 | 12.85 | 13.15 | 13.2 | 12.8 |
| 2022-10-07 | 10.11 (-0.08) | 0.16 (+0.01) | 0.09 (-0.02) | -3686 | -20.09 | 21 | 0.11 | -654 | -3.57 | 18344 | 13.15 | 13.15 | 13.2 | 13.0 |
| 2022-09-30 | 10.19 (0.0) | 0.15 (0.0) | 0.11 (+0.01) | -593 | -1.87 | 14 | 0.04 | 232 | 0.73 | 31680 | 13.15 | 13.6 | 13.6 | 13.0 |
| 2022-09-23 | 10.19 (-0.04) | 0.15 (0.0) | 0.1 (-0.01) | -1113 | -6.8 | -44 | -0.27 | -361 | -2.21 | 16364 | 13.55 | 13.5 | 13.65 | 13.45 |
| 2022-09-16 | 10.23 (-0.32) | 0.15 (+0.07) | 0.11 (+0.06) | -4017 | -11.06 | 32 | 0.09 | -752 | -2.07 | 36329 | 13.45 | 13.7 | 13.75 | 13.45 |
| 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 | |||
| 2021-10-08 | 10.55 (-0.02) | 0.08 (0.0) | 0.05 (-0.01) | -620 | -3.29 | 45 | 0.24 | -394 | -2.09 | 18853 | 11.55 | 11.55 | 11.6 | 11.45 |
| 2021-10-01 | 10.57 (-0.02) | 0.08 (+0.01) | 0.06 (-0.02) | 182 | 0.69 | 7 | 0.03 | -852 | -3.21 | 26523 | 11.5 | 11.55 | 11.65 | 11.45 |
| 2021-09-24 | 10.59 (-0.06) | 0.07 (0.0) | 0.08 (-0.01) | -1269 | -9.1 | 0 | 0.0 | -667 | -4.79 | 13938 | 11.55 | 11.45 | 11.6 | 11.35 |
| 2021-09-17 | 10.65 (-0.16) | 0.07 (0.0) | 0.09 (-0.02) | -7169 | -13.21 | -3 | -0.01 | -703 | -1.3 | 54275 | 11.5 | 11.6 | 11.65 | 11.35 |
| 2021-09-10 | 10.81 (-0.09) | 0.07 (0.0) | 0.11 (-0.03) | -5256 | -20.63 | -55 | -0.22 | -979 | -3.84 | 25483 | 11.55 | 11.8 | 11.8 | 11.5 |
| 2021-09-03 | 10.9 (+0.23) | 0.07 (0.0) | 0.14 (+0.02) | 10205 | 11.56 | -22 | -0.02 | 457 | 0.52 | 88294 | 11.75 | 12.15 | 12.25 | 11.5 |
| 2021-08-27 | 10.67 (+0.09) | 0.07 (0.0) | 0.12 (-0.01) | 4013 | 9.0 | 6 | 0.01 | -427 | -0.96 | 44596 | 12.1 | 11.9 | 12.1 | 11.9 |
| 2021-08-20 | 10.58 (+0.04) | 0.07 (0.0) | 0.13 (-0.01) | 1738 | 5.33 | 26 | 0.08 | -352 | -1.08 | 32626 | 11.9 | 11.95 | 11.95 | 11.8 |
| 2021-08-13 | 10.54 (+0.02) | 0.07 (0.0) | 0.14 (-0.01) | 760 | 3.51 | 6 | 0.03 | -165 | -0.76 | 21625 | 11.95 | 12.0 | 12.0 | 11.9 |
| 2021-08-06 | 10.52 (+0.07) | 0.07 (0.0) | 0.15 (+0.01) | 2910 | 18.35 | 0 | 0.0 | 98 | 0.62 | 15862 | 11.95 | 11.9 | 12.0 | 11.9 |
| 2021-07-30 | 10.45 (-0.03) | 0.07 (0.0) | 0.14 (+0.01) | -1466 | -6.33 | 11 | 0.05 | 442 | 1.91 | 23150 | 11.9 | 11.95 | 12.0 | 11.75 |
| 2021-07-23 | 10.48 (+0.09) | 0.07 (0.0) | 0.13 (+0.02) | 3997 | 14.83 | -27 | -0.1 | 881 | 3.27 | 26944 | 11.95 | 11.9 | 11.95 | 11.8 |
| 2021-07-16 | 10.39 (+0.05) | 0.07 (-0.01) | 0.11 (0.0) | 2607 | 9.1 | -315 | -1.1 | 315 | 1.1 | 28651 | 11.9 | 11.8 | 11.95 | 11.8 |
| 2021-07-09 | 10.34 (+0.03) | 0.08 (0.0) | 0.11 (+0.02) | 1156 | 5.26 | -171 | -0.78 | 622 | 2.83 | 21974 | 11.75 | 11.65 | 11.8 | 11.6 |
| 2021-07-02 | 10.31 (-0.09) | 0.08 (0.0) | 0.09 (0.0) | -3460 | -16.02 | 1 | 0.0 | 39 | 0.18 | 21604 | 11.6 | 11.6 | 11.65 | 11.55 |
| 2021-06-25 | 10.4 (-0.04) | 0.08 (0.0) | 0.09 (+0.04) | -2357 | -13.71 | 6 | 0.03 | 1493 | 8.68 | 17192 | 11.55 | 11.45 | 11.6 | 11.4 |
| 2021-06-18 | 10.44 (-0.06) | 0.08 (0.0) | 0.05 (+0.02) | -2900 | -10.44 | -27 | -0.1 | 879 | 3.16 | 27773 | 11.45 | 11.5 | 11.65 | 11.4 |
| 2021-06-11 | 10.5 (-0.03) | 0.08 (0.0) | 0.03 (0.0) | -1402 | -8.98 | 0 | 0.0 | 17 | 0.11 | 15620 | 11.5 | 11.6 | 11.6 | 11.4 |
| 2021-06-04 | 10.53 (0.0) | 0.08 (0.0) | 0.03 (-0.01) | -159 | -0.76 | -44 | -0.21 | -266 | -1.26 | 21042 | 11.55 | 11.35 | 11.6 | 11.3 |
| 2021-05-28 | 10.53 (-0.2) | 0.08 (-0.01) | 0.04 (0.0) | -8235 | -27.91 | -41 | -0.14 | 45 | 0.15 | 29501 | 11.35 | 11.25 | 11.4 | 11.2 |
| 2021-05-21 | 10.73 (-0.28) | 0.09 (0.0) | 0.04 (0.0) | -11241 | -24.67 | -23 | -0.05 | -56 | -0.12 | 45561 | 11.35 | 11.1 | 11.4 | 11.0 |
| 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 | |||
| 2021-05-14 | 11.01 (-0.04) | 0.09 (0.0) | 0.04 (0.0) | -1191 | -1.28 | 10 | 0.01 | -259 | -0.28 | 93036 | 11.45 | 11.95 | 12.1 | 11.05 |
| 2021-05-07 | 11.05 (+0.14) | 0.09 (0.0) | 0.04 (-0.01) | 7224 | 12.43 | -38 | -0.07 | -300 | -0.52 | 58138 | 11.9 | 11.9 | 12.0 | 11.5 |
| 2021-04-29 | 10.91 (+0.06) | 0.09 (0.0) | 0.05 (0.0) | 2533 | 7.98 | -67 | -0.21 | -29 | -0.09 | 31751 | 11.95 | 11.8 | 12.0 | 11.75 |
| 2021-04-23 | 10.85 (0.0) | 0.09 (0.0) | 0.05 (-0.01) | -242 | -0.47 | 4 | 0.01 | -353 | -0.68 | 51956 | 11.8 | 11.7 | 12.0 | 11.7 |
| 2021-04-16 | 10.85 (+0.19) | 0.09 (0.0) | 0.06 (+0.01) | 7598 | 18.04 | -49 | -0.12 | 450 | 1.07 | 42112 | 11.7 | 11.45 | 11.7 | 11.4 |
| 2021-04-09 | 10.66 (-0.1) | 0.09 (0.0) | 0.05 (0.0) | -4125 | -14.22 | -7 | -0.02 | 115 | 0.4 | 29004 | 11.4 | 11.5 | 11.55 | 11.4 |
| 2021-04-01 | 10.76 (+0.02) | 0.09 (0.0) | 0.05 (+0.01) | 1213 | 5.31 | 1 | 0.0 | 469 | 2.05 | 22845 | 11.5 | 11.45 | 11.55 | 11.4 |
| 2021-03-26 | 10.74 (+0.04) | 0.09 (-0.01) | 0.04 (0.0) | 2057 | 8.84 | -182 | -0.78 | -55 | -0.24 | 23267 | 11.45 | 11.3 | 11.5 | 11.3 |
| 2021-03-19 | 10.7 (-0.14) | 0.1 (+0.01) | 0.04 (+0.01) | -6133 | -16.09 | 62 | 0.16 | 251 | 0.66 | 38117 | 11.25 | 11.4 | 11.5 | 11.25 |
| 2021-03-12 | 10.84 (-0.11) | 0.09 (0.0) | 0.03 (0.0) | -5393 | -8.17 | 57 | 0.09 | 82 | 0.12 | 65973 | 11.4 | 11.2 | 11.55 | 11.2 |
| 2021-03-05 | 10.95 (+0.11) | 0.09 (0.0) | 0.03 (+0.02) | 4459 | 15.65 | 48 | 0.17 | 697 | 2.45 | 28493 | 11.2 | 11.15 | 11.2 | 11.1 |
| 2021-02-26 | 10.84 (+0.07) | 0.09 (0.0) | 0.01 (+0.01) | 3850 | 8.85 | -49 | -0.11 | 396 | 0.91 | 43500 | 11.1 | 10.85 | 11.1 | 10.85 |
| 2021-02-19 | 10.77 (+0.05) | 0.09 (0.0) | 0.0 (0.0) | 2453 | 11.8 | 13 | 0.06 | 51 | 0.25 | 20786 | 10.85 | 10.85 | 10.85 | 10.75 |
| 2021-02-05 | 10.72 (-0.12) | 0.09 (0.0) | 0.0 (0.0) | -1839 | -8.23 | 9 | 0.04 | 19 | 0.09 | 22346 | 10.7 | 10.65 | 10.75 | 10.65 |
| 2021-01-29 | 10.84 (-0.08) | 0.09 (0.0) | 0.0 (0.0) | -3451 | -15.07 | 15 | 0.07 | -18 | -0.08 | 22900 | 10.65 | 10.7 | 10.75 | 10.65 |
| 2021-01-22 | 10.92 (-0.2) | 0.09 (0.0) | 0.0 (0.0) | -8162 | -27.92 | 33 | 0.11 | -100 | -0.34 | 29233 | 10.7 | 10.85 | 10.85 | 10.65 |
| 2021-01-15 | 11.12 (+0.01) | 0.09 (0.0) | 0.0 (0.0) | 1653 | 4.77 | 8 | 0.02 | 124 | 0.36 | 34620 | 10.85 | 10.95 | 11.0 | 10.85 |
| 2021-01-08 | 11.11 (+0.06) | 0.09 (0.0) | 0.0 (-0.02) | 2762 | 8.84 | 1 | 0.0 | -799 | -2.56 | 31251 | 10.9 | 10.9 | 10.9 | 10.8 |
| 2020-12-31 | 11.05 (+0.03) | 0.09 (0.0) | 0.02 (+0.02) | 322 | 0.96 | 32 | 0.1 | 99 | 0.3 | 33396 | 10.85 | 10.75 | 10.95 | 10.7 |
| 2020-12-25 | 11.02 (+0.01) | 0.09 (0.0) | 0.0 (-0.01) | 666 | 1.94 | 26 | 0.08 | -4007 | -11.67 | 34341 | 10.75 | 10.85 | 10.9 | 10.7 |
| 2020-12-18 | 11.01 (-0.27) | 0.09 (0.0) | 0.01 (0.0) | -3241 | -12.48 | -4 | -0.02 | 1 | 0.0 | 25969 | 10.8 | 10.95 | 10.95 | 10.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-12-11 | 11.28 (-0.04) | 0.09 (0.0) | 0.01 (0.0) | -2010 | -5.73 | -12 | -0.03 | -117 | -0.33 | 35066 | 10.95 | 10.95 | 11.05 | 10.75 |
| 2020-12-04 | 11.32 (-0.09) | 0.09 (0.0) | 0.01 (0.0) | -3945 | -19.0 | 34 | 0.16 | 9 | 0.04 | 20760 | 10.95 | 11.0 | 11.0 | 10.9 |
| 2020-11-27 | 11.41 (-0.01) | 0.09 (0.0) | 0.01 (0.0) | -149 | -0.88 | 24 | 0.14 | -48 | -0.28 | 16956 | 11.0 | 11.0 | 11.05 | 10.95 |
| 2020-11-20 | 11.42 (+0.05) | 0.09 (0.0) | 0.01 (+0.01) | 1827 | 9.62 | 1 | 0.01 | 304 | 1.6 | 18986 | 11.0 | 11.0 | 11.05 | 10.95 |
| 2020-11-13 | 11.37 (+0.1) | 0.09 (0.0) | 0.0 (0.0) | 4553 | 17.33 | 0 | 0.0 | 182 | 0.69 | 26274 | 11.0 | 10.9 | 11.15 | 10.9 |
| 2020-11-06 | 11.27 (+0.02) | 0.09 (0.0) | 0.0 (0.0) | 1357 | 10.97 | 86 | 0.7 | -73 | -0.59 | 12367 | 10.85 | 10.85 | 11.0 | 10.8 |
| 2020-10-30 | 11.25 (+0.03) | 0.09 (0.0) | 0.0 (0.0) | 2647 | 14.22 | 5 | 0.03 | -693 | -3.72 | 18618 | 10.85 | 10.85 | 11.05 | 10.8 |
| 2020-10-23 | 11.22 (-0.01) | 0.09 (+0.01) | 0.0 (0.0) | -520 | -2.94 | 229 | 1.29 | -790 | -4.46 | 17705 | 10.8 | 10.8 | 10.85 | 10.75 |
| 2020-10-16 | 11.23 (-0.13) | 0.08 (0.0) | 0.0 (0.0) | -3900 | -25.16 | 9 | 0.06 | -231 | -1.49 | 15499 | 10.75 | 10.95 | 11.0 | 10.75 |
| 2020-10-08 | 11.36 (+0.01) | 0.08 (0.0) | 0.0 (0.0) | -229 | -1.96 | 5 | 0.04 | 9 | 0.08 | 11683 | 10.95 | 10.75 | 11.0 | 10.75 |
| 2020-09-30 | 11.35 (+0.06) | 0.08 (0.0) | 0.0 (0.0) | 1313 | 10.82 | 0 | 0.0 | -244 | -2.01 | 12139 | 10.7 | 10.6 | 10.8 | 10.6 |
| 2020-09-25 | 11.29 (-0.16) | 0.08 (0.0) | 0.0 (-0.02) | -7773 | -26.03 | -4 | -0.01 | -683 | -2.29 | 29867 | 10.55 | 10.95 | 11.0 | 10.5 |
| 2020-09-18 | 11.45 (-0.05) | 0.08 (0.0) | 0.02 (0.0) | -4118 | -24.16 | -5 | -0.03 | -28 | -0.16 | 17046 | 10.95 | 10.95 | 11.0 | 10.85 |
| 2020-09-11 | 11.5 (-0.08) | 0.08 (0.0) | 0.02 (0.0) | -3605 | -19.51 | 3 | 0.02 | -78 | -0.42 | 18478 | 10.95 | 10.8 | 11.1 | 10.8 |
| 2020-09-04 | 11.58 (-0.36) | 0.08 (0.0) | 0.02 (-0.01) | -14379 | -40.13 | 2 | 0.01 | -187 | -0.52 | 35829 | 10.8 | 11.3 | 11.3 | 10.8 |
| 2020-08-28 | 11.94 (+0.38) | 0.08 (0.0) | 0.03 (-0.12) | 13731 | 17.73 | 23 | 0.03 | -4507 | -5.82 | 77449 | 11.3 | 12.05 | 12.1 | 11.2 |
| 2020-08-21 | 11.56 (-0.23) | 0.08 (0.0) | 0.15 (+0.13) | -7369 | -14.58 | -18 | -0.04 | 4688 | 9.27 | 50555 | 12.05 | 12.0 | 12.15 | 11.9 |
| 2020-08-14 | 11.79 (-0.07) | 0.08 (0.0) | 0.02 (-0.01) | -2418 | -7.51 | 2 | 0.01 | -234 | -0.73 | 32176 | 11.95 | 11.95 | 12.05 | 11.9 |
| 2020-08-07 | 11.86 (0.0) | 0.08 (0.0) | 0.03 (+0.01) | -484 | -2.44 | 13 | 0.07 | 234 | 1.18 | 19866 | 11.95 | 11.7 | 11.95 | 11.65 |
| 2020-07-31 | 11.86 (-0.2) | 0.08 (0.0) | 0.02 (-0.02) | -7506 | -28.05 | -24 | -0.09 | -864 | -3.23 | 26764 | 11.7 | 11.8 | 11.85 | 11.6 |
| 2020-07-24 | 12.06 (+0.08) | 0.08 (0.0) | 0.04 (-0.01) | 2446 | 9.15 | -91 | -0.34 | -149 | -0.56 | 26730 | 11.85 | 11.9 | 12.0 | 11.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-07-17 | 11.98 (+0.06) | 0.08 (+0.02) | 0.05 (0.0) | 2199 | 9.16 | 951 | 3.96 | -62 | -0.26 | 24018 | 11.9 | 11.75 | 11.95 | 11.7 |
| 2020-07-10 | 11.92 (-0.03) | 0.06 (0.0) | 0.05 (+0.01) | -893 | -3.19 | 2 | 0.01 | 302 | 1.08 | 27997 | 11.75 | 11.75 | 11.95 | 11.7 |
| 2020-07-03 | 11.95 (-0.08) | 0.06 (-0.01) | 0.04 (0.0) | -1752 | -7.23 | -59 | -0.24 | -10 | -0.04 | 24236 | 11.7 | 11.7 | 11.8 | 11.6 |
| 2020-06-24 | 12.03 (+0.01) | 0.07 (0.0) | 0.04 (0.0) | 298 | 1.54 | 73 | 0.38 | -12 | -0.06 | 19408 | 9.9 | 11.85 | 11.9 | 9.89 |
| 2020-06-19 | 12.02 (0.0) | 0.07 (0.0) | 0.04 (-0.01) | 272 | 1.21 | 4 | 0.02 | -127 | -0.57 | 22422 | 11.9 | 11.7 | 11.9 | 11.6 |
| 2020-06-12 | 12.02 (-0.05) | 0.07 (0.0) | 0.05 (0.0) | -1071 | -2.96 | 1 | 0.0 | -32 | -0.09 | 36136 | 11.7 | 11.9 | 12.0 | 11.5 |
| 2020-06-05 | 12.07 (+0.06) | 0.07 (0.0) | 0.05 (+0.03) | 2322 | 8.17 | -57 | -0.2 | 1189 | 4.18 | 28425 | 11.85 | 11.4 | 11.95 | 11.4 |
| 2020-05-29 | 12.01 (-0.13) | 0.07 (0.0) | 0.02 (+0.01) | -5279 | -21.7 | 0 | 0.0 | 221 | 0.91 | 24331 | 11.4 | 11.4 | 11.55 | 11.2 |
| 2020-05-22 | 12.14 (-0.03) | 0.07 (0.0) | 0.01 (+0.01) | -1233 | -7.65 | 0 | 0.0 | 333 | 2.07 | 16124 | 11.4 | 11.35 | 11.5 | 11.3 |
| 2020-05-15 | 12.17 (-0.17) | 0.07 (0.0) | 0.0 (0.0) | -5687 | -22.11 | 24 | 0.09 | -134 | -0.52 | 25720 | 11.35 | 11.35 | 11.55 | 11.3 |
| 2020-05-08 | 12.34 (-0.25) | 0.07 (-0.01) | 0.0 (0.0) | -8022 | -32.11 | -198 | -0.79 | -37 | -0.15 | 24982 | 11.3 | 11.3 | 11.35 | 11.15 |
| 2020-04-30 | 12.59 (-0.01) | 0.08 (0.0) | 0.0 (0.0) | -470 | -1.57 | 16 | 0.05 | -70 | -0.23 | 29887 | 11.45 | 11.0 | 11.5 | 11.0 |
| 2020-04-24 | 12.6 (-0.12) | 0.08 (+0.01) | 0.0 (0.0) | -4524 | -15.24 | 9 | 0.03 | -255 | -0.86 | 29688 | 10.95 | 11.05 | 11.15 | 10.6 |
| 2020-04-17 | 12.72 (-0.24) | 0.07 (-0.01) | 0.0 (0.0) | -8143 | -17.5 | -13 | -0.03 | -309 | -0.66 | 46534 | 11.0 | 10.85 | 11.3 | 10.7 |
| 2020-04-10 | 12.96 (-0.16) | 0.08 (0.0) | 0.0 (0.0) | -6326 | -13.02 | -55 | -0.11 | -259 | -0.53 | 48591 | 10.95 | 10.3 | 10.95 | 10.0 |
| 2020-04-01 | 13.12 (-0.15) | 0.08 (+0.02) | 0.0 (0.0) | -5752 | -24.59 | 0 | 0.0 | -3 | -0.01 | 23394 | 10.2 | 10.25 | 10.4 | 10.1 |
| 2020-03-27 | 13.27 (-0.18) | 0.06 (0.0) | 0.0 (0.0) | -6803 | -11.02 | 7 | 0.01 | -383 | -0.62 | 61729 | 10.45 | 9.2 | 10.75 | 9.2 |
| 2020-03-20 | 13.45 (-0.39) | 0.06 (0.0) | 0.0 (-0.02) | -15475 | -14.18 | -40 | -0.04 | -1974 | -1.81 | 109125 | 10.65 | 11.1 | 11.1 | 9.11 |
| 2020-03-13 | 13.84 (-0.12) | 0.06 (0.0) | 0.02 (-0.02) | -6807 | -6.61 | 147 | 0.14 | -806 | -0.78 | 102931 | 11.2 | 12.2 | 12.2 | 10.75 |
| 2020-03-06 | 13.96 (+0.01) | 0.06 (0.0) | 0.04 (-0.02) | 311 | 0.91 | 0 | 0.0 | -629 | -1.85 | 34042 | 12.25 | 12.2 | 12.35 | 12.15 |
| 2020-02-27 | 13.95 (+0.06) | 0.06 (0.0) | 0.06 (0.0) | 2216 | 5.93 | 141 | 0.38 | 94 | 0.25 | 37366 | 12.35 | 12.2 | 12.45 | 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 | |||
| 2020-02-21 | 13.89 (+0.02) | 0.06 (0.0) | 0.06 (0.0) | 453 | 2.72 | 37 | 0.22 | 0 | 0.0 | 16634 | 12.3 | 12.3 | 12.4 | 12.2 |
| 2020-02-14 | 13.87 (-0.07) | 0.06 (+0.01) | 0.06 (+0.01) | -2467 | -13.68 | 88 | 0.49 | 141 | 0.78 | 18035 | 12.3 | 12.2 | 12.35 | 12.1 |
| 2020-02-07 | 13.94 (+0.11) | 0.05 (0.0) | 0.05 (-0.01) | 4000 | 9.08 | 92 | 0.21 | -239 | -0.54 | 44069 | 12.3 | 12.0 | 12.4 | 11.85 |
| 2020-01-31 | 13.83 (-0.04) | 0.05 (+0.01) | 0.06 (0.0) | -1451 | -4.15 | 260 | 0.74 | -21 | -0.06 | 34992 | 12.15 | 12.1 | 12.25 | 12.05 |
| 2020-01-20 | 13.87 (-0.02) | 0.04 (-0.01) | 0.06 (0.0) | -108 | -1.29 | -93 | -1.11 | 0 | 0.0 | 8347 | 12.5 | 12.45 | 12.5 | 12.4 |
| 2020-01-17 | 13.89 (+0.03) | 0.05 (+0.01) | 0.06 (-0.01) | 1206 | 4.88 | 415 | 1.68 | -323 | -1.31 | 24712 | 12.45 | 12.3 | 12.55 | 12.3 |
| 2020-01-10 | 13.86 (+0.02) | 0.04 (+0.02) | 0.07 (0.0) | 610 | 2.05 | 633 | 2.13 | -23 | -0.08 | 29702 | 12.3 | 12.1 | 12.3 | 12.05 |
| 2020-01-03 | 13.84 (+0.03) | 0.02 (0.0) | 0.07 (0.0) | 1163 | 9.17 | 0 | 0.0 | -3 | -0.02 | 12680 | 12.1 | 9.9 | 12.1 | 9.89 |
| 2019-12-31 | 13.81 (-0.03) | 0.02 (0.0) | 0.07 (0.0) | -96 | -1.04 | 0 | 0.0 | -427 | -4.63 | 9220 | 12.0 | 12.0 | 12.05 | 12.0 |
| 2019-12-27 | 13.84 (+0.01) | 0.02 (0.0) | 0.07 (+0.02) | 204 | 1.55 | -38 | -0.29 | 748 | 5.68 | 13175 | 12.0 | 11.95 | 12.0 | 11.95 |
| 2019-12-20 | 13.83 (+0.01) | 0.02 (0.0) | 0.05 (0.0) | 395 | 2.23 | -4 | -0.02 | -100 | -0.57 | 17681 | 11.95 | 11.9 | 12.0 | 11.9 |
| 2019-12-13 | 13.82 (-0.07) | 0.02 (0.0) | 0.05 (0.0) | -2786 | -12.07 | 0 | 0.0 | 9 | 0.04 | 23076 | 11.9 | 11.85 | 11.95 | 11.8 |
| 2019-12-06 | 13.89 (-0.16) | 0.02 (0.0) | 0.05 (+0.01) | -5424 | -26.18 | 0 | 0.0 | 350 | 1.69 | 20716 | 11.85 | 11.95 | 11.95 | 11.85 |
| 2019-11-29 | 14.05 (-0.11) | 0.02 (0.0) | 0.04 (+0.02) | -4224 | -21.38 | 0 | 0.0 | 671 | 3.4 | 19757 | 11.95 | 11.9 | 12.0 | 11.9 |
| 2019-11-22 | 14.16 (-0.06) | 0.02 (0.0) | 0.02 (0.0) | -2009 | -9.89 | -2 | -0.01 | 137 | 0.67 | 20310 | 11.9 | 11.9 | 11.95 | 11.85 |
| 2019-11-15 | 14.22 (-0.07) | 0.02 (0.0) | 0.02 (+0.01) | -2715 | -9.68 | -34 | -0.12 | 449 | 1.6 | 28061 | 11.85 | 11.95 | 12.0 | 11.85 |
| 2019-11-08 | 14.29 (-0.05) | 0.02 (0.0) | 0.01 (+0.01) | -2060 | -5.79 | -5 | -0.01 | 268 | 0.75 | 35552 | 11.95 | 11.8 | 11.95 | 11.75 |
| 2019-11-01 | 14.34 (-0.14) | 0.02 (0.0) | 0.0 (0.0) | -4481 | -19.13 | 0 | 0.0 | 60 | 0.26 | 23421 | 11.8 | 11.8 | 11.85 | 11.75 |
| 2019-10-25 | 14.48 (-0.03) | 0.02 (0.0) | 0.0 (0.0) | -731 | -3.39 | 4 | 0.02 | -658 | -3.05 | 21564 | 11.8 | 11.85 | 11.9 | 11.75 |
| 2019-10-18 | 14.51 (+0.02) | 0.02 (0.0) | 0.0 (0.0) | 899 | 3.05 | 110 | 0.37 | -843 | -2.86 | 29446 | 11.9 | 11.8 | 11.9 | 11.75 |
| 2019-10-09 | 14.49 (-0.05) | 0.02 (0.0) | 0.0 (-0.01) | -1963 | -17.58 | -21 | -0.19 | -1012 | -9.06 | 11164 | 11.75 | 11.8 | 11.85 | 11.7 |
| 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 | |||
| 2019-10-04 | 14.54 (+0.01) | 0.02 (0.0) | 0.01 (-0.01) | 87 | 0.46 | 0 | 0.0 | -162 | -0.86 | 18735 | 11.75 | 11.85 | 11.9 | 11.75 |
| 2019-09-27 | 14.53 (-0.04) | 0.02 (0.0) | 0.02 (-0.01) | -1682 | -6.86 | -5 | -0.02 | -354 | -1.44 | 24503 | 11.85 | 11.95 | 12.0 | 11.85 |
| 2019-09-20 | 14.57 (+0.01) | 0.02 (-0.01) | 0.03 (-0.01) | 705 | 3.33 | -400 | -1.89 | -535 | -2.52 | 21192 | 11.95 | 12.0 | 12.0 | 11.9 |
| 2019-09-12 | 14.56 (-0.01) | 0.03 (0.0) | 0.04 (-0.02) | -1380 | -7.09 | -24 | -0.12 | -573 | -2.95 | 19451 | 11.95 | 11.8 | 12.05 | 11.75 |
| 2019-09-06 | 14.57 (-0.06) | 0.03 (0.0) | 0.06 (+0.01) | -2264 | -12.19 | 2 | 0.01 | 374 | 2.01 | 18572 | 11.8 | 11.8 | 11.8 | 11.7 |
| 2019-08-30 | 14.63 (+0.22) | 0.03 (0.0) | 0.05 (-0.09) | 7269 | 13.45 | 24 | 0.04 | -3156 | -5.84 | 54036 | 11.8 | 12.4 | 12.45 | 11.55 |
| 2019-08-23 | 14.41 (-0.28) | 0.03 (0.0) | 0.14 (+0.09) | -7977 | -22.66 | 0 | 0.0 | 3245 | 9.22 | 35200 | 12.5 | 12.5 | 12.55 | 12.45 |
| 2019-08-16 | 14.69 (-0.03) | 0.03 (0.0) | 0.05 (0.0) | -1098 | -3.46 | -20 | -0.06 | -18 | -0.06 | 31754 | 12.45 | 12.4 | 12.55 | 12.3 |
| 2019-08-08 | 14.72 (+0.01) | 0.03 (0.0) | 0.05 (-0.01) | 376 | 1.59 | -26 | -0.11 | -314 | -1.33 | 23689 | 12.4 | 12.35 | 12.4 | 12.0 |
| 2019-08-02 | 14.71 (-0.09) | 0.03 (0.0) | 0.06 (-0.01) | -2969 | -11.14 | 2 | 0.01 | -382 | -1.43 | 26651 | 12.4 | 12.75 | 12.8 | 12.35 |
| 2019-07-26 | 14.8 (+0.11) | 0.03 (-0.01) | 0.07 (-0.01) | 3636 | 12.87 | -21 | -0.07 | -474 | -1.68 | 28247 | 12.75 | 12.65 | 12.85 | 12.6 |
| 2019-07-19 | 14.69 (+0.03) | 0.04 (+0.01) | 0.08 (0.0) | 1026 | 5.57 | 18 | 0.1 | -15 | -0.08 | 18411 | 12.65 | 12.6 | 12.65 | 12.5 |
| 2019-07-12 | 14.66 (+0.03) | 0.03 (0.0) | 0.08 (+0.01) | 1210 | 5.54 | 8 | 0.04 | 530 | 2.43 | 21833 | 12.6 | 12.45 | 12.6 | 12.4 |
| 2019-07-05 | 14.63 (-0.03) | 0.03 (0.0) | 0.07 (0.0) | -1079 | -3.86 | 0 | 0.0 | -154 | -0.55 | 27959 | 12.45 | 12.5 | 12.5 | 12.3 |
| 2019-06-28 | 14.66 (+0.01) | 0.03 (0.0) | 0.07 (0.0) | 333 | 1.5 | 3 | 0.01 | 43 | 0.19 | 22155 | 12.5 | 12.45 | 12.55 | 12.4 |
| 2019-06-21 | 14.65 (+0.05) | 0.03 (-0.15) | 0.07 (+0.02) | 1642 | 5.22 | -5297 | -16.85 | 683 | 2.17 | 31438 | 12.5 | 12.35 | 12.6 | 12.3 |
| 2019-06-14 | 14.6 (+0.23) | 0.18 (0.0) | 0.05 (-0.02) | 7669 | 14.23 | 18 | 0.03 | -776 | -1.44 | 53878 | 12.35 | 12.6 | 12.75 | 12.1 |
| 2019-06-06 | 14.37 (+0.13) | 0.18 (0.0) | 0.07 (+0.01) | 4198 | 9.26 | 0 | 0.0 | 454 | 1.0 | 45340 | 12.55 | 12.2 | 12.65 | 12.1 |
| 2019-05-31 | 14.24 (+0.15) | 0.18 (0.0) | 0.06 (0.0) | 5868 | 25.51 | -22 | -0.1 | 19 | 0.08 | 22999 | 12.25 | 12.2 | 12.25 | 12.05 |
| 2019-05-24 | 14.09 (+0.11) | 0.18 (-0.01) | 0.06 (+0.02) | 4028 | 0 | -173 | 0 | 755 | 0 | 0 | ||||
| 2019-05-17 | 13.98 (-0.03) | 0.19 (0.0) | 0.04 (+0.02) | -1243 | 0 | 0 | 0 | 484 | 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 | |||
| 2019-05-10 | 14.01 (-0.08) | 0.19 (0.0) | 0.02 (0.0) | -3052 | 0 | 0 | 0 | 166 | 0 | 0 | ||||
| 2019-05-03 | 14.09 (+0.02) | 0.19 (+0.01) | 0.02 (0.0) | 316 | 0 | 400 | 0 | 80 | 0 | 0 | ||||
| 2019-04-26 | 14.07 (+0.01) | 0.18 (+0.01) | 0.02 (0.0) | 421 | 0 | 108 | 0 | -136 | 0 | 0 | ||||
| 2019-04-19 | 14.06 (-0.08) | 0.17 (-0.01) | 0.02 (0.0) | -2891 | 0 | -127 | 0 | 1 | 0 | 0 | ||||
| 2019-04-12 | 14.14 (-0.11) | 0.18 (0.0) | 0.02 (+0.01) | -4113 | 0 | 0 | 0 | 482 | 0 | 0 | ||||
| 2019-04-03 | 14.25 (-0.07) | 0.18 (0.0) | 0.01 (+0.01) | -2424 | 0 | -87 | 0 | 115 | 0 | 0 | ||||
| 2019-03-29 | 14.32 (-0.02) | 0.18 (0.0) | 0.0 (-0.01) | -761 | 0 | -121 | 0 | -38 | 0 | 0 | ||||
| 2019-03-22 | 14.34 (-0.04) | 0.18 (-0.02) | 0.01 (0.0) | -1385 | 0 | -630 | 0 | -19 | 0 | 0 | ||||
| 2019-03-15 | 14.38 (+0.12) | 0.2 (-0.04) | 0.01 (+0.01) | 3603 | 0 | -1440 | 0 | 60 | 0 | 0 | ||||
| 2019-03-08 | 14.26 (+0.05) | 0.24 (0.0) | 0.0 (-0.01) | 1957 | 0 | 0 | 0 | -190 | 0 | 0 | ||||
| 2019-02-27 | 14.21 (-0.01) | 0.24 (0.0) | 0.01 (0.0) | -262 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-22 | 14.22 (+0.04) | 0.24 (0.0) | 0.01 (0.0) | 1397 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-02-15 | 14.18 (-0.02) | 0.24 (0.0) | 0.01 (0.0) | -1053 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-30 | 14.2 (+0.05) | 0.24 (0.0) | 0.01 (0.0) | 1583 | 0 | 81 | 0 | 0 | 0 | 0 | ||||
| 2019-01-25 | 14.15 (-0.01) | 0.24 (0.0) | 0.01 (0.0) | -274 | 0 | 37 | 0 | -45 | 0 | 0 | ||||
| 2019-01-18 | 14.16 (+0.01) | 0.24 (0.0) | 0.01 (0.0) | 430 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-11 | 14.15 (-0.01) | 0.24 (0.0) | 0.01 (+0.01) | -306 | 0 | 0 | 0 | 384 | 0 | 0 | ||||
| 2018-12-28 | 14.16 (-0.05) | 0.24 (+0.04) | 0.0 (0.0) | -1819 | 0 | -4 | 0 | -543 | 0 | 0 | ||||
| 2018-12-22 | 14.21 (-0.02) | 0.2 (-0.02) | 0.0 (0.0) | -558 | 0 | -803 | 0 | -868 | 0 | 0 | ||||
| 2018-12-14 | 14.23 (+0.08) | 0.22 (-0.04) | 0.0 (0.0) | 2991 | 0 | -1519 | 0 | -2932 | 0 | 0 | ||||
| 2018-12-07 | 14.15 (+0.06) | 0.26 (0.0) | 0.0 (-0.01) | 1995 | 0 | 0 | 0 | -7657 | 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 | |||
| 2018-11-30 | 14.09 (-0.24) | 0.26 (-0.01) | 0.01 (+0.01) | 1891 | 0 | 0 | 0 | 287 | 0 | 0 | ||||
| 2018-11-23 | 14.33 (+0.02) | 0.27 (0.0) | 0.0 (0.0) | 418 | 0 | -1 | 0 | 0 | 0 | 0 | ||||
| 2018-11-16 | 14.31 (-0.01) | 0.27 (0.0) | 0.0 (0.0) | -407 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2018-11-09 | 14.32 (+0.02) | 0.27 (0.0) | 0.0 (0.0) | 850 | 0 | 0 | 0 | -352 | 0 | 0 | ||||
| 2018-11-02 | 14.3 (+0.08) | 0.27 (0.0) | 0.0 (0.0) | 2749 | 0 | 5 | 0 | -136 | 0 | 0 | ||||
| 2018-10-26 | 14.22 (+0.12) | 0.27 (0.0) | 0.0 (0.0) | 3888 | 0 | -5 | 0 | -905 | 0 | 0 | ||||
| 2018-10-19 | 14.1 (-0.09) | 0.27 (-0.01) | 0.0 (0.0) | -3220 | 0 | -55 | 0 | -902 | 0 | 0 | ||||
| 2018-10-12 | 14.19 (0.0) | 0.28 (+0.01) | 0.0 (0.0) | -277 | 0 | 280 | 0 | -1419 | 0 | 0 | ||||
| 2018-10-05 | 14.19 (+0.03) | 0.27 (0.0) | 0.0 (0.0) | 1105 | 0 | -1 | 0 | -942 | 0 | 0 | ||||
| 2018-09-28 | 14.16 (+0.12) | 0.27 (+0.01) | 0.0 (0.0) | 4041 | 0 | 1677 | 0 | -355 | 0 | 0 | ||||
| 2018-09-21 | 14.04 (+0.21) | 0.26 (0.0) | 0.0 (-0.01) | 6967 | 0 | 8 | 0 | -260 | 0 | 0 | ||||
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 10.76 (-0.09) | 0.13 (+0.01) | 0.13 (-0.02) | -6722 | -10.1 | 575 | 0.86 | -1284 | -1.93 | 66581 | 17.1 | 17.05 | 17.5 | 16.85 |
| 2024-03-29 | 10.85 (+0.2) | 0.12 (-0.01) | 0.15 (+0.02) | 10881 | 6.13 | -474 | -0.27 | 1060 | 0.6 | 177469 | 17.1 | 16.7 | 17.85 | 16.6 |
| 2024-02-29 | 10.65 (+0.32) | 0.13 (-0.02) | 0.13 (+0.02) | 16905 | 7.25 | -1017 | -0.44 | 965 | 0.41 | 233179 | 16.65 | 14.95 | 16.7 | 14.8 |
| 2024-01-31 | 10.33 (-0.09) | 0.15 (-0.01) | 0.11 (+0.01) | -5372 | -6.72 | 240 | 0.3 | 360 | 0.45 | 79997 | 15.7 | 15.9 | 16.25 | 15.7 |
| 2023-12-29 | 10.42 (+0.36) | 0.16 (+0.01) | 0.1 (-0.02) | 19276 | 17.17 | 287 | 0.26 | -750 | -0.67 | 112240 | 15.9 | 15.75 | 16.6 | 15.65 |
| 2023-11-30 | 10.06 (+0.59) | 0.15 (0.0) | 0.12 (+0.01) | 30285 | 30.37 | 355 | 0.36 | 341 | 0.34 | 99720 | 15.8 | 14.7 | 15.8 | 14.65 |
| 2023-10-31 | 9.47 (-0.02) | 0.15 (+0.03) | 0.11 (-0.01) | 765 | 1.25 | 653 | 1.06 | -248 | -0.4 | 61358 | 14.7 | 14.75 | 15.0 | 14.65 |
| 2023-09-28 | 9.49 (-0.19) | 0.12 (0.0) | 0.12 (-0.03) | -10175 | -17.37 | -12 | -0.02 | -1640 | -2.8 | 58586 | 14.65 | 14.75 | 15.0 | 14.65 |
| 2023-08-31 | 9.68 (-0.18) | 0.12 (-0.01) | 0.15 (-0.03) | -12053 | -13.93 | -29 | -0.03 | -1455 | -1.68 | 86532 | 14.75 | 14.9 | 15.0 | 14.3 |
| 2023-07-31 | 9.86 (-0.21) | 0.13 (+0.04) | 0.18 (-0.02) | -10431 | -6.0 | 1933 | 1.11 | -1020 | -0.59 | 173810 | 14.9 | 15.25 | 15.8 | 14.8 |
| 2023-06-30 | 10.07 (+0.14) | 0.09 (0.0) | 0.2 (+0.04) | 6985 | 7.59 | -94 | -0.1 | 2140 | 2.32 | 92082 | 15.2 | 14.7 | 15.2 | 14.65 |
| 2023-05-31 | 9.93 (+0.13) | 0.09 (0.0) | 0.16 (+0.13) | 8611 | 6.65 | -42 | -0.03 | 6755 | 5.22 | 129421 | 14.65 | 14.15 | 14.8 | 14.15 |
| 2023-04-28 | 9.8 (+0.13) | 0.09 (0.0) | 0.03 (+0.03) | 7464 | 8.08 | -45 | -0.05 | 1234 | 1.34 | 92336 | 14.1 | 13.85 | 14.25 | 13.8 |
| 2023-03-31 | 9.67 (-0.33) | 0.09 (0.0) | 0.0 (0.0) | -14676 | -8.2 | 367 | 0.21 | -800 | -0.45 | 178989 | 13.85 | 13.75 | 14.2 | 13.45 |
| 2023-02-24 | 10.0 (+0.18) | 0.09 (0.0) | 0.0 (-0.02) | 8636 | 6.05 | 5 | 0.0 | -1445 | -1.01 | 142684 | 13.75 | 13.1 | 13.85 | 13.1 |
| 2023-01-31 | 9.82 (+0.17) | 0.09 (0.0) | 0.02 (+0.01) | 9516 | 12.56 | 18 | 0.02 | 454 | 0.6 | 75778 | 13.1 | 12.8 | 13.25 | 12.75 |
| 2022-12-30 | 9.65 (-0.25) | 0.09 (-0.05) | 0.01 (-0.12) | -5241 | -6.0 | -2197 | -2.52 | -5772 | -6.61 | 87287 | 12.8 | 13.2 | 13.25 | 12.7 |
| 2022-11-30 | 9.9 (+0.01) | 0.14 (0.0) | 0.13 (-0.01) | -2041 | -2.95 | 31 | 0.04 | -602 | -0.87 | 69300 | 13.1 | 12.4 | 13.2 | 12.35 |
| 2022-10-31 | 9.89 (-0.3) | 0.14 (-0.01) | 0.14 (+0.03) | -14207 | -15.15 | -898 | -0.96 | 1845 | 1.97 | 93779 | 12.55 | 13.15 | 13.2 | 12.0 |
| 2022-09-30 | 10.19 (-0.36) | 0.15 (+0.07) | 0.11 (+0.06) | -5723 | -4.98 | 2 | 0.0 | -881 | -0.77 | 114897 | 13.15 | 13.6 | 13.85 | 13.0 |
| 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 | |||
| 2021-10-08 | 10.55 (-0.06) | 0.08 (0.0) | 0.05 (-0.01) | -2633 | -2.26 | 34 | 0.03 | -501 | -0.43 | 116307 | 11.7 | 11.55 | 12.0 | 11.45 |
| 2021-09-30 | 10.61 (-0.26) | 0.08 (+0.01) | 0.06 (-0.07) | -10275 | -7.6 | -63 | -0.05 | -2967 | -2.2 | 135140 | 11.6 | 11.75 | 11.85 | 11.35 |
| 2021-08-31 | 10.87 (+0.42) | 0.07 (0.0) | 0.13 (-0.01) | 18402 | 10.24 | 39 | 0.02 | -516 | -0.29 | 179788 | 11.75 | 11.9 | 12.25 | 11.5 |
| 2021-07-30 | 10.45 (+0.11) | 0.07 (-0.01) | 0.14 (+0.05) | 5019 | 4.55 | -504 | -0.46 | 2310 | 2.09 | 110364 | 11.9 | 11.6 | 12.0 | 11.55 |
| 2021-06-30 | 10.34 (-0.18) | 0.08 (0.0) | 0.09 (+0.05) | -8403 | -9.45 | -18 | -0.02 | 2090 | 2.35 | 88905 | 11.6 | 11.35 | 11.65 | 11.35 |
| 2021-05-31 | 10.52 (-0.39) | 0.08 (-0.01) | 0.04 (-0.01) | -14043 | -6.08 | -136 | -0.06 | -548 | -0.24 | 230922 | 11.35 | 11.9 | 12.1 | 11.0 |
| 2021-04-29 | 10.91 (+0.15) | 0.09 (0.0) | 0.05 (0.0) | 5997 | 3.74 | -119 | -0.07 | 184 | 0.11 | 160225 | 11.95 | 11.5 | 12.0 | 11.4 |
| 2021-03-31 | 10.76 (-0.08) | 0.09 (0.0) | 0.05 (+0.04) | -4030 | -2.33 | -14 | -0.01 | 1443 | 0.83 | 173295 | 11.5 | 11.15 | 11.55 | 11.1 |
| 2021-02-26 | 10.84 (0.0) | 0.09 (0.0) | 0.01 (+0.01) | 4464 | 5.15 | -27 | -0.03 | 466 | 0.54 | 86633 | 11.1 | 10.65 | 11.1 | 10.65 |
| 2021-01-29 | 10.84 (-0.21) | 0.09 (0.0) | 0.0 (-0.02) | -7198 | -6.1 | 57 | 0.05 | -793 | -0.67 | 118006 | 10.65 | 10.9 | 11.0 | 10.65 |
| 2020-12-31 | 11.05 (-0.32) | 0.09 (0.0) | 0.02 (+0.01) | -6428 | -4.51 | 76 | 0.05 | -4009 | -2.81 | 142567 | 10.85 | 10.95 | 11.05 | 10.7 |
| 2020-11-30 | 11.37 (+0.12) | 0.09 (0.0) | 0.01 (+0.01) | 5808 | 7.12 | 111 | 0.14 | 359 | 0.44 | 81552 | 10.9 | 10.85 | 11.15 | 10.8 |
| 2020-10-30 | 11.25 (-0.1) | 0.09 (+0.01) | 0.0 (0.0) | -2002 | -3.15 | 248 | 0.39 | -1705 | -2.68 | 63506 | 10.85 | 10.75 | 11.05 | 10.75 |
| 2020-09-30 | 11.35 (-0.48) | 0.08 (0.0) | 0.0 (-0.03) | -24097 | -23.17 | -5 | -0.0 | -1220 | -1.17 | 104004 | 10.7 | 11.15 | 11.2 | 10.5 |
| 2020-08-31 | 11.83 (-0.03) | 0.08 (0.0) | 0.03 (+0.01) | -1005 | -0.53 | 21 | 0.01 | 181 | 0.1 | 189406 | 11.15 | 11.7 | 12.15 | 11.15 |
| 2020-07-31 | 11.86 (-0.14) | 0.08 (+0.02) | 0.02 (-0.02) | -4517 | -3.85 | 779 | 0.66 | -782 | -0.67 | 117222 | 11.7 | 11.65 | 12.0 | 11.6 |
| 2020-06-30 | 12.0 (-0.01) | 0.06 (-0.01) | 0.04 (+0.02) | 832 | 0.7 | 21 | 0.02 | 1017 | 0.86 | 118917 | 11.65 | 11.4 | 12.0 | 9.89 |
| 2020-05-29 | 12.01 (-0.58) | 0.07 (-0.01) | 0.02 (+0.02) | -20221 | -22.18 | -174 | -0.19 | 383 | 0.42 | 91159 | 11.4 | 11.3 | 11.55 | 11.15 |
| 2020-04-30 | 12.59 (-0.6) | 0.08 (0.0) | 0.0 (0.0) | -22142 | -13.7 | -43 | -0.03 | -932 | -0.58 | 161639 | 11.45 | 10.3 | 11.5 | 10.0 |
| 2020-03-31 | 13.19 (-0.76) | 0.08 (+0.02) | 0.0 (-0.06) | -31847 | -9.82 | 114 | 0.04 | -3756 | -1.16 | 324286 | 10.35 | 12.2 | 12.35 | 9.11 |
| 2020-02-27 | 13.95 (+0.12) | 0.06 (+0.01) | 0.06 (0.0) | 4202 | 3.62 | 358 | 0.31 | -4 | -0.0 | 116106 | 12.35 | 12.0 | 12.45 | 11.85 |
| 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 | |||
| 2020-01-31 | 13.83 (+0.02) | 0.05 (+0.03) | 0.06 (-0.01) | 1420 | 1.29 | 1215 | 1.1 | -370 | -0.34 | 110434 | 12.15 | 9.9 | 12.55 | 9.89 |
| 2019-12-31 | 13.81 (-0.24) | 0.02 (0.0) | 0.07 (+0.03) | -7563 | -9.02 | -42 | -0.05 | 973 | 1.16 | 83870 | 12.0 | 11.95 | 12.05 | 11.8 |
| 2019-11-29 | 14.05 (-0.31) | 0.02 (0.0) | 0.04 (+0.04) | -11677 | -10.89 | -41 | -0.04 | 1525 | 1.42 | 107259 | 11.95 | 11.8 | 12.0 | 11.75 |
| 2019-10-31 | 14.36 (-0.17) | 0.02 (0.0) | 0.0 (-0.02) | -5520 | -5.48 | 93 | 0.09 | -2615 | -2.6 | 100753 | 11.75 | 11.85 | 11.9 | 11.7 |
| 2019-09-27 | 14.53 (-0.1) | 0.02 (-0.01) | 0.02 (-0.03) | -4621 | -5.52 | -427 | -0.51 | -1088 | -1.3 | 83719 | 11.85 | 11.8 | 12.05 | 11.7 |
| 2019-08-30 | 14.63 (-0.14) | 0.03 (0.0) | 0.05 (-0.01) | -3558 | -2.22 | -22 | -0.01 | -243 | -0.15 | 160350 | 11.8 | 12.6 | 12.65 | 11.55 |
| 2019-07-31 | 14.77 (+0.11) | 0.03 (0.0) | 0.06 (-0.01) | 3952 | 3.68 | 7 | 0.01 | -495 | -0.46 | 107434 | 12.65 | 12.5 | 12.85 | 12.3 |
| 2019-06-28 | 14.66 (+0.42) | 0.03 (-0.15) | 0.07 (+0.01) | 13842 | 9.06 | -5276 | -3.45 | 404 | 0.26 | 152813 | 12.5 | 12.2 | 12.75 | 12.1 |
| 2019-05-31 | 14.24 (+0.12) | 0.18 (-0.01) | 0.06 (+0.04) | 4396 | 19.11 | -195 | -0.85 | 1255 | 5.46 | 22999 | 12.25 | 12.2 | 12.25 | 12.05 |
| 2019-04-30 | 14.12 (-0.2) | 0.19 (+0.01) | 0.02 (+0.02) | -7486 | 0 | 294 | 0 | 711 | 0 | 0 | ||||
| 2019-03-29 | 14.32 (+0.11) | 0.18 (-0.06) | 0.0 (-0.01) | 3414 | 0 | -2191 | 0 | -187 | 0 | 0 | ||||
| 2019-02-27 | 14.21 (+0.01) | 0.24 (0.0) | 0.01 (0.0) | 82 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2019-01-30 | 14.2 (+0.04) | 0.24 (0.0) | 0.01 (+0.01) | 1289 | 0 | 118 | 0 | -54 | 0 | 0 | ||||
| 2018-12-28 | 14.16 (+0.07) | 0.24 (-0.02) | 0.0 (-0.01) | 2609 | 0 | -2326 | 0 | -12000 | 0 | 0 | ||||
| 2018-11-30 | 14.09 (-0.18) | 0.26 (-0.01) | 0.01 (+0.01) | 3663 | 0 | 4 | 0 | -31 | 0 | 0 | ||||
| 2018-10-31 | 14.27 (+0.11) | 0.27 (0.0) | 0.0 (0.0) | 3334 | 0 | 219 | 0 | -4338 | 0 | 0 | ||||
| 2018-09-28 | 14.16 (+0.86) | 0.27 (+0.04) | 0.0 (0.0) | 29083 | 0 | 2673 | 0 | -1435 | 0 | 0 | ||||
| 2018-08-31 | 13.3 (+0.1) | 0.23 (-0.02) | 0.0 (0.0) | 3286 | 0 | -484 | 0 | -965 | 0 | 0 | ||||
| 2018-07-31 | 13.2 (-0.07) | 0.25 (+0.01) | 0.0 (0.0) | -1267 | 0 | 285 | 0 | -428 | 0 | 0 | ||||
| 2018-06-29 | 13.27 () | 0.24 () | 0.0 () | 6646 | 0 | -1799 | 0 | -88 | 0 | 0 | ||||
