- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 9.02 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 51 | 17.47 | 0 | 0.0 | 0 | 0.0 | 292 | 10.35 | 10.05 | 10.45 | 10.05 |
| 2024-04-23 | 9.0 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 62 | 19.94 | 0 | 0.0 | 0 | 0.0 | 311 | 10.05 | 10.25 | 10.25 | 9.99 |
| 2024-04-22 | 8.99 (+0.05) | 0.0 (0.0) | 0.12 (0.0) | 200 | 33.11 | 0 | 0.0 | 0 | 0.0 | 604 | 10.25 | 10.0 | 10.3 | 10.0 |
| 2024-04-19 | 8.94 (-0.04) | 0.0 (0.0) | 0.12 (0.0) | -173 | -47.4 | 0 | 0.0 | 0 | 0.0 | 365 | 9.99 | 9.85 | 10.05 | 9.71 |
| 2024-04-18 | 8.98 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -10 | -3.36 | 0 | 0.0 | 0 | 0.0 | 298 | 9.94 | 9.7 | 9.95 | 9.67 |
| 2024-04-17 | 8.99 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 23 | 9.24 | 0 | 0.0 | 0 | 0.0 | 249 | 9.67 | 9.44 | 9.8 | 9.44 |
| 2024-04-16 | 8.98 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | 26 | 4.94 | 0 | 0.0 | 0 | 0.0 | 526 | 9.44 | 9.9 | 9.9 | 9.32 |
| 2024-04-15 | 8.97 (-0.02) | 0.0 (0.0) | 0.12 (0.0) | -50 | -15.06 | 0 | 0.0 | 0 | 0.0 | 332 | 9.89 | 9.93 | 9.93 | 9.82 |
| 2024-04-12 | 8.99 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -45 | -15.57 | 0 | 0.0 | 0 | 0.0 | 289 | 9.96 | 10.1 | 10.1 | 9.92 |
| 2024-04-11 | 9.0 (-0.03) | 0.0 (0.0) | 0.12 (0.0) | -134 | -36.71 | 0 | 0.0 | 0 | 0.0 | 365 | 10.1 | 10.2 | 10.2 | 9.85 |
| 2024-04-10 | 9.03 (-0.01) | 0.0 (0.0) | 0.12 (+0.02) | -39 | -5.7 | 0 | 0.0 | 89 | 13.01 | 684 | 10.1 | 9.89 | 10.1 | 9.89 |
| 2024-04-09 | 9.04 (-0.04) | 0.0 (0.0) | 0.1 (+0.01) | -29 | -4.82 | 0 | 0.0 | 32 | 5.32 | 602 | 9.83 | 9.62 | 9.83 | 9.61 |
| 2024-04-08 | 9.08 (-0.06) | 0.0 (0.0) | 0.09 (0.0) | -215 | -21.16 | 0 | 0.0 | 2 | 0.2 | 1016 | 9.61 | 9.42 | 9.92 | 9.42 |
| 2024-04-03 | 9.14 (-0.14) | 0.0 (0.0) | 0.09 (0.0) | 60 | 4.55 | 0 | 0.0 | -12 | -0.91 | 1320 | 9.41 | 9.37 | 9.48 | 9.22 |
| 2024-04-02 | 9.28 (+0.08) | 0.0 (-0.14) | 0.09 (0.0) | 323 | 4.46 | -562 | -7.77 | -2 | -0.03 | 7236 | 9.39 | 9.45 | 9.63 | 8.6 |
| 2024-04-01 | 9.2 (0.0) | 0.14 (0.0) | 0.09 (0.0) | 12 | 0.53 | 0 | 0.0 | 0 | 0.0 | 2264 | 9.41 | 9.41 | 9.41 | 9.41 |
| 2024-03-29 | 9.2 (+0.16) | 0.14 (-0.01) | 0.09 (+0.02) | 611 | 16.09 | -28 | -0.74 | 88 | 2.32 | 3797 | 10.45 | 10.6 | 10.7 | 10.35 |
| 2024-03-28 | 9.04 (0.0) | 0.15 (0.0) | 0.07 (0.0) | 8 | 1.15 | 0 | 0.0 | -8 | -1.15 | 698 | 10.95 | 11.05 | 11.15 | 10.95 |
| 2024-03-27 | 9.04 (+0.06) | 0.15 (0.0) | 0.07 (0.0) | 19 | 1.24 | 5 | 0.33 | 32 | 2.09 | 1534 | 11.0 | 10.85 | 11.15 | 10.7 |
| 2024-03-26 | 8.98 (-0.06) | 0.15 (0.0) | 0.07 (0.0) | -224 | -16.34 | 0 | 0.0 | -4 | -0.29 | 1371 | 10.85 | 11.05 | 11.3 | 10.85 |
| 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 | |||
| 2024-03-25 | 9.04 (-0.02) | 0.15 (0.0) | 0.07 (+0.01) | -80 | -4.06 | 0 | 0.0 | 14 | 0.71 | 1971 | 11.05 | 10.7 | 11.15 | 10.65 |
| 2024-03-22 | 9.06 (0.0) | 0.15 (0.0) | 0.06 (0.0) | -10 | -1.12 | 0 | 0.0 | 5 | 0.56 | 894 | 10.65 | 10.7 | 10.75 | 10.4 |
| 2024-03-21 | 9.06 (-0.07) | 0.15 (0.0) | 0.06 (0.0) | -296 | -25.96 | 0 | 0.0 | 8 | 0.7 | 1140 | 10.7 | 10.6 | 10.75 | 10.4 |
| 2024-03-20 | 9.13 (+0.02) | 0.15 (0.0) | 0.06 (-0.02) | 115 | 11.26 | 0 | 0.0 | -66 | -6.46 | 1021 | 10.5 | 10.55 | 10.65 | 10.4 |
| 2024-03-19 | 9.11 (-0.11) | 0.15 (0.0) | 0.08 (0.0) | -311 | -29.01 | -5 | -0.47 | -17 | -1.59 | 1072 | 10.5 | 10.6 | 10.7 | 10.45 |
| 2024-03-18 | 9.22 (-0.03) | 0.15 (0.0) | 0.08 (0.0) | -98 | -11.12 | 0 | 0.0 | 0 | 0.0 | 881 | 10.6 | 10.65 | 10.75 | 10.6 |
| 2024-03-15 | 9.25 (+0.01) | 0.15 (0.0) | 0.08 (+0.01) | -28 | -1.12 | 0 | 0.0 | 54 | 2.15 | 2509 | 10.7 | 10.7 | 10.95 | 10.65 |
| 2024-03-14 | 9.24 (-0.05) | 0.15 (0.0) | 0.07 (-0.02) | -63 | -5.85 | 0 | 0.0 | -81 | -7.52 | 1077 | 11.15 | 11.2 | 11.4 | 11.15 |
| 2024-03-13 | 9.29 (-0.03) | 0.15 (0.0) | 0.09 (0.0) | -254 | -18.12 | 0 | 0.0 | -3 | -0.21 | 1402 | 11.2 | 11.6 | 11.6 | 11.2 |
| 2024-03-12 | 9.32 (0.0) | 0.15 (0.0) | 0.09 (-0.08) | 43 | 3.65 | 0 | 0.0 | -311 | -26.38 | 1179 | 11.55 | 11.7 | 11.8 | 11.55 |
| 2024-03-11 | 9.32 (0.0) | 0.15 (0.0) | 0.17 (-0.01) | -36 | -3.36 | 0 | 0.0 | -36 | -3.36 | 1073 | 11.75 | 12.1 | 12.1 | 11.65 |
| 2024-03-08 | 9.32 (+0.16) | 0.15 (0.0) | 0.18 (-0.01) | 607 | 25.94 | 0 | 0.0 | -40 | -1.71 | 2340 | 11.6 | 11.9 | 11.95 | 11.4 |
| 2024-03-07 | 9.16 (-0.1) | 0.15 (0.0) | 0.19 (0.0) | -414 | -29.87 | 19 | 1.37 | -23 | -1.66 | 1386 | 11.95 | 12.25 | 12.3 | 11.85 |
| 2024-03-06 | 9.26 (+0.09) | 0.15 (0.0) | 0.19 (-0.01) | 362 | 27.4 | 0 | 0.0 | -9 | -0.68 | 1321 | 12.15 | 12.05 | 12.3 | 12.0 |
| 2024-03-05 | 9.17 (+0.07) | 0.15 (0.0) | 0.2 (0.0) | 269 | 15.87 | 0 | 0.0 | -11 | -0.65 | 1695 | 12.0 | 12.1 | 12.2 | 11.8 |
| 2024-03-04 | 9.1 (-0.04) | 0.15 (0.0) | 0.2 (+0.02) | -187 | -10.14 | 0 | 0.0 | 62 | 3.36 | 1845 | 12.05 | 12.3 | 12.3 | 12.0 |
| 2024-03-01 | 9.14 (-0.1) | 0.15 (0.0) | 0.18 (0.0) | -199 | -11.71 | -5 | -0.29 | 1 | 0.06 | 1699 | 12.15 | 12.6 | 12.6 | 12.15 |
| 2024-02-29 | 9.24 (+0.14) | 0.15 (0.0) | 0.18 (0.0) | 536 | 26.6 | 0 | 0.0 | 11 | 0.55 | 2015 | 12.5 | 12.3 | 12.65 | 12.2 |
| 2024-02-27 | 9.1 (+0.05) | 0.15 (0.0) | 0.18 (+0.02) | 303 | 9.37 | 0 | 0.0 | 90 | 2.78 | 3233 | 12.2 | 12.65 | 12.65 | 12.05 |
| 2024-02-26 | 9.05 (+0.2) | 0.15 (+0.01) | 0.16 (+0.01) | 771 | 25.91 | 10 | 0.34 | 14 | 0.47 | 2976 | 12.4 | 12.5 | 12.7 | 12.4 |
| 2024-02-23 | 8.85 (-0.13) | 0.14 (0.0) | 0.15 (0.0) | -682 | -6.69 | 4 | 0.04 | 15 | 0.15 | 10188 | 12.4 | 13.4 | 13.45 | 12.4 |
| 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 | |||
| 2024-02-22 | 8.98 (+0.24) | 0.14 (0.0) | 0.15 (0.0) | 753 | 16.05 | 0 | 0.0 | -11 | -0.23 | 4693 | 12.65 | 12.45 | 12.75 | 12.25 |
| 2024-02-21 | 8.74 (-0.33) | 0.14 (0.0) | 0.15 (0.0) | -1390 | -15.06 | 19 | 0.21 | 2 | 0.02 | 9229 | 12.45 | 12.3 | 13.0 | 12.15 |
| 2024-02-20 | 9.07 (-0.31) | 0.14 (0.0) | 0.15 (-0.01) | -1408 | -5.93 | 0 | 0.0 | -41 | -0.17 | 23731 | 12.4 | 13.5 | 13.8 | 12.3 |
| 2024-02-19 | 9.38 (+0.09) | 0.14 (0.0) | 0.16 (+0.01) | 292 | 1.59 | 0 | 0.0 | 54 | 0.29 | 18368 | 12.8 | 12.0 | 12.8 | 11.9 |
| 2024-02-16 | 9.29 (+0.32) | 0.14 (0.0) | 0.15 (+0.07) | 1192 | 16.35 | 0 | 0.0 | 250 | 3.43 | 7291 | 11.65 | 10.95 | 11.65 | 10.9 |
| 2024-02-15 | 8.97 (-0.07) | 0.14 (0.0) | 0.08 (0.0) | -262 | -22.8 | 0 | 0.0 | 11 | 0.96 | 1149 | 10.6 | 10.85 | 10.85 | 10.5 |
| 2024-02-05 | 9.04 (-0.12) | 0.14 (0.0) | 0.08 (0.0) | -165 | -21.21 | 9 | 1.16 | 11 | 1.41 | 778 | 10.8 | 11.05 | 11.05 | 10.75 |
| 2024-02-02 | 9.16 (-0.02) | 0.14 (0.0) | 0.08 (0.0) | -95 | -12.29 | 0 | 0.0 | 2 | 0.26 | 773 | 11.05 | 11.3 | 11.35 | 11.05 |
| 2024-02-01 | 9.18 (+0.11) | 0.14 (0.0) | 0.08 (+0.02) | 677 | 34.99 | 5 | 0.26 | 75 | 3.88 | 1935 | 11.25 | 10.85 | 11.3 | 10.85 |
| 2024-01-31 | 9.07 (+0.01) | 0.14 (+0.01) | 0.06 (0.0) | 20 | 3.11 | 28 | 4.35 | 1 | 0.16 | 644 | 10.85 | 10.9 | 10.9 | 10.7 |
| 2024-01-30 | 9.06 (+0.01) | 0.13 (0.0) | 0.06 (0.0) | 12 | 2.37 | 0 | 0.0 | 0 | 0.0 | 506 | 10.85 | 11.05 | 11.1 | 10.85 |
| 2024-01-29 | 9.05 (0.0) | 0.13 (0.0) | 0.06 (0.0) | 35 | 4.78 | 5 | 0.68 | 0 | 0.0 | 732 | 10.95 | 11.1 | 11.1 | 10.85 |
| 2024-01-26 | 9.05 (-0.02) | 0.13 (+0.01) | 0.06 (0.0) | -61 | -7.65 | 19 | 2.38 | 7 | 0.88 | 797 | 11.0 | 11.3 | 11.35 | 11.0 |
| 2024-01-25 | 9.07 (-0.04) | 0.12 (0.0) | 0.06 (0.0) | -149 | -11.18 | 8 | 0.6 | -1 | -0.08 | 1333 | 11.2 | 11.25 | 11.3 | 10.9 |
| 2024-01-24 | 9.11 (+0.26) | 0.12 (0.0) | 0.06 (0.0) | 923 | 24.11 | 0 | 0.0 | -5 | -0.13 | 3828 | 11.25 | 10.85 | 11.6 | 10.85 |
| 2024-01-23 | 8.85 (+0.05) | 0.12 (+0.03) | 0.06 (0.0) | 186 | 22.57 | 105 | 12.74 | 6 | 0.73 | 824 | 10.9 | 10.75 | 10.9 | 10.6 |
| 2024-01-22 | 8.8 (+0.06) | 0.09 (+0.02) | 0.06 (0.0) | 179 | 27.0 | 92 | 13.88 | -4 | -0.6 | 663 | 10.7 | 10.6 | 10.7 | 10.5 |
| 2024-01-19 | 8.74 (-0.04) | 0.07 (+0.02) | 0.06 (0.0) | -144 | -14.91 | 94 | 9.73 | 6 | 0.62 | 966 | 10.55 | 10.75 | 10.75 | 10.35 |
| 2024-01-18 | 8.78 (+0.04) | 0.05 (+0.04) | 0.06 (0.0) | 129 | 13.54 | 152 | 15.95 | -16 | -1.68 | 953 | 10.55 | 10.4 | 10.65 | 10.3 |
| 2024-01-17 | 8.74 (-0.02) | 0.01 (+0.01) | 0.06 (0.0) | -77 | -3.0 | 26 | 1.01 | -2 | -0.08 | 2564 | 10.35 | 10.8 | 10.8 | 10.25 |
| 2024-01-16 | 8.76 (-0.27) | 0.0 (0.0) | 0.06 (-0.03) | -1046 | -26.65 | 0 | 0.0 | -108 | -2.75 | 3925 | 10.85 | 10.7 | 11.15 | 10.7 |
| 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 | |||
| 2024-01-15 | 9.03 (+0.04) | 0.0 (0.0) | 0.09 (0.0) | 179 | 27.75 | 0 | 0.0 | -14 | -2.17 | 645 | 10.6 | 10.55 | 10.65 | 10.45 |
| 2024-01-12 | 8.99 (-0.07) | 0.0 (0.0) | 0.09 (0.0) | -280 | -38.83 | 0 | 0.0 | -6 | -0.83 | 721 | 10.55 | 10.8 | 10.8 | 10.5 |
| 2024-01-11 | 9.06 (-0.03) | 0.0 (0.0) | 0.09 (0.0) | -141 | -19.26 | 0 | 0.0 | -1 | -0.14 | 732 | 10.8 | 10.8 | 10.9 | 10.65 |
| 2024-01-10 | 9.09 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 130 | 14.98 | 0 | 0.0 | 0 | 0.0 | 868 | 10.65 | 10.85 | 10.85 | 10.5 |
| 2024-01-09 | 9.08 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 290 | 21.26 | 0 | 0.0 | 0 | 0.0 | 1364 | 10.85 | 11.2 | 11.2 | 10.75 |
| 2024-01-08 | 9.01 (+0.08) | 0.0 (0.0) | 0.09 (0.0) | 339 | 38.7 | 0 | 0.0 | 3 | 0.34 | 876 | 11.1 | 11.1 | 11.25 | 11.1 |
| 2024-01-05 | 8.93 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 303 | 28.58 | 0 | 0.0 | 5 | 0.47 | 1060 | 11.05 | 10.95 | 11.25 | 10.95 |
| 2024-01-04 | 8.86 (+0.21) | 0.0 (0.0) | 0.09 (0.0) | 795 | 30.98 | 0 | 0.0 | 6 | 0.23 | 2566 | 10.9 | 11.3 | 11.4 | 10.9 |
| 2024-01-03 | 8.65 (+0.06) | 0.0 (0.0) | 0.09 (+0.01) | 249 | 18.36 | 0 | 0.0 | 36 | 2.65 | 1356 | 11.4 | 11.5 | 11.6 | 11.3 |
| 2024-01-02 | 8.59 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 81 | 5.37 | 0 | 0.0 | -4 | -0.27 | 1507 | 11.45 | 11.6 | 11.65 | 11.2 |
| 2023-12-29 | 8.57 (-0.07) | 0.0 (0.0) | 0.08 (0.0) | -283 | -12.99 | 0 | 0.0 | 22 | 1.01 | 2179 | 11.45 | 11.55 | 11.8 | 11.4 |
| 2023-12-28 | 8.64 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 62 | 3.59 | 0 | 0.0 | 0 | 0.0 | 1727 | 11.4 | 11.4 | 11.55 | 11.3 |
| 2023-12-27 | 8.62 (-0.11) | 0.0 (0.0) | 0.08 (0.0) | -444 | -9.46 | 0 | 0.0 | 0 | 0.0 | 4693 | 11.3 | 11.75 | 11.85 | 11.2 |
| 2023-12-26 | 8.73 (+0.09) | 0.0 (0.0) | 0.08 (0.0) | 306 | 3.53 | 0 | 0.0 | -9 | -0.1 | 8660 | 11.85 | 11.55 | 12.1 | 11.15 |
| 2023-12-25 | 8.64 (-0.1) | 0.0 (0.0) | 0.08 (-0.01) | -395 | -5.69 | 0 | 0.0 | -60 | -0.86 | 6939 | 11.35 | 11.0 | 11.7 | 10.85 |
| 2023-12-22 | 8.74 (-0.01) | 0.0 (0.0) | 0.09 (0.0) | -31 | -1.21 | 0 | 0.0 | 8 | 0.31 | 2568 | 10.75 | 10.6 | 10.95 | 10.6 |
| 2023-12-21 | 8.75 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 278 | 27.07 | 0 | 0.0 | -11 | -1.07 | 1027 | 10.5 | 10.4 | 10.55 | 10.4 |
| 2023-12-20 | 8.68 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 302 | 32.68 | 0 | 0.0 | 2 | 0.22 | 924 | 10.5 | 10.25 | 10.5 | 10.2 |
| 2023-12-19 | 8.61 (+0.04) | 0.0 (0.0) | 0.09 (-0.01) | 207 | 15.11 | 0 | 0.0 | -6 | -0.44 | 1370 | 10.25 | 10.55 | 10.6 | 10.1 |
| 2023-12-18 | 8.57 (-0.02) | 0.0 (0.0) | 0.1 (+0.01) | -112 | -9.73 | 0 | 0.0 | 23 | 2.0 | 1151 | 10.5 | 10.6 | 10.75 | 10.45 |
| 2023-12-15 | 8.59 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 270 | 14.88 | 0 | 0.0 | 6 | 0.33 | 1814 | 10.6 | 10.3 | 10.65 | 10.3 |
| 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 | |||
| 2023-12-14 | 8.52 (+0.03) | 0.0 (0.0) | 0.09 (0.0) | 136 | 20.8 | 0 | 0.0 | 0 | 0.0 | 654 | 10.3 | 10.25 | 10.35 | 10.2 |
| 2023-12-13 | 8.49 (0.0) | 0.0 (0.0) | 0.09 (0.0) | -18 | -2.19 | 0 | 0.0 | 4 | 0.49 | 823 | 10.15 | 10.3 | 10.35 | 10.1 |
| 2023-12-12 | 8.49 (+0.05) | 0.0 (0.0) | 0.09 (+0.02) | 219 | 13.39 | 0 | 0.0 | 68 | 4.16 | 1635 | 10.3 | 10.3 | 10.45 | 10.05 |
| 2023-12-11 | 8.44 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -11 | -0.61 | 0 | 0.0 | 0 | 0.0 | 1805 | 10.25 | 9.98 | 10.3 | 9.95 |
| 2023-12-08 | 8.44 (+0.05) | 0.0 (0.0) | 0.07 (0.0) | 220 | 35.26 | 0 | 0.0 | 0 | 0.0 | 624 | 9.85 | 9.8 | 9.92 | 9.79 |
| 2023-12-07 | 8.39 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 80 | 14.23 | 0 | 0.0 | 0 | 0.0 | 562 | 9.78 | 9.78 | 9.87 | 9.76 |
| 2023-12-06 | 8.36 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 85 | 24.08 | 0 | 0.0 | 0 | 0.0 | 353 | 9.79 | 9.75 | 9.88 | 9.75 |
| 2023-12-05 | 8.34 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 58 | 15.18 | 0 | 0.0 | -2 | -0.52 | 382 | 9.74 | 9.78 | 9.78 | 9.67 |
| 2023-12-04 | 8.33 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 70 | 13.94 | 0 | 0.0 | -7 | -1.39 | 502 | 9.78 | 9.8 | 9.89 | 9.71 |
| 2023-12-01 | 8.31 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -60 | -13.22 | 0 | 0.0 | 0 | 0.0 | 454 | 9.8 | 9.85 | 9.94 | 9.76 |
| 2023-11-30 | 8.33 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 39 | 3.68 | 0 | 0.0 | -9 | -0.85 | 1059 | 9.82 | 9.71 | 9.99 | 9.71 |
| 2023-11-29 | 8.32 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 40 | 13.25 | 0 | 0.0 | 0 | 0.0 | 302 | 9.63 | 9.64 | 9.69 | 9.57 |
| 2023-11-28 | 8.31 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 85 | 10.69 | 0 | 0.0 | 11 | 1.38 | 795 | 9.61 | 9.4 | 9.68 | 9.4 |
| 2023-11-27 | 8.29 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 77 | 20.26 | 0 | 0.0 | 6 | 1.58 | 380 | 9.4 | 9.42 | 9.45 | 9.37 |
| 2023-11-24 | 8.27 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 13 | 4.25 | 0 | 0.0 | 12 | 3.92 | 306 | 9.36 | 9.42 | 9.42 | 9.33 |
| 2023-11-23 | 8.27 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 33 | 12.22 | 0 | 0.0 | 0 | 0.0 | 270 | 9.42 | 9.41 | 9.49 | 9.4 |
| 2023-11-22 | 8.26 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 96 | 16.19 | 0 | 0.0 | 0 | 0.0 | 593 | 9.39 | 9.4 | 9.52 | 9.38 |
| 2023-11-21 | 8.23 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 139 | 28.08 | 0 | 0.0 | 0 | 0.0 | 495 | 9.38 | 9.39 | 9.44 | 9.35 |
| 2023-11-20 | 8.2 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 13 | 2.17 | 0 | 0.0 | 0 | 0.0 | 600 | 9.35 | 9.33 | 9.45 | 9.33 |
| 2023-11-17 | 8.19 (+0.04) | 0.0 (0.0) | 0.07 (0.0) | 159 | 31.12 | 0 | 0.0 | -12 | -2.35 | 511 | 9.29 | 9.24 | 9.34 | 9.24 |
| 2023-11-16 | 8.15 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 130 | 30.3 | 0 | 0.0 | 0 | 0.0 | 429 | 9.24 | 9.17 | 9.26 | 9.16 |
| 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 | |||
| 2023-11-15 | 8.12 (+0.02) | 0.0 (0.0) | 0.07 (-0.1) | 80 | 9.09 | 0 | 0.0 | -372 | -42.27 | 880 | 9.17 | 9.13 | 9.33 | 9.11 |
| 2023-11-14 | 8.1 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 20 | 12.5 | 0 | 0.0 | 0 | 0.0 | 160 | 9.1 | 9.05 | 9.1 | 9.05 |
| 2023-11-13 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 17 | 13.08 | 0 | 0.0 | 0 | 0.0 | 130 | 9.05 | 9.1 | 9.11 | 9.04 |
| 2023-11-10 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -1 | -0.78 | 0 | 0.0 | 0 | 0.0 | 128 | 9.07 | 9.05 | 9.12 | 9.04 |
| 2023-11-09 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -3 | -2.94 | 0 | 0.0 | 0 | 0.0 | 102 | 9.05 | 9.08 | 9.08 | 9.05 |
| 2023-11-08 | 8.09 (0.0) | 0.0 (0.0) | 0.17 (0.0) | -14 | -11.2 | 0 | 0.0 | 0 | 0.0 | 125 | 9.05 | 9.1 | 9.1 | 9.05 |
| 2023-11-07 | 8.09 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 42 | 20.49 | 0 | 0.0 | 0 | 0.0 | 205 | 9.06 | 9.09 | 9.11 | 9.04 |
| 2023-11-06 | 8.08 (0.0) | 0.0 (0.0) | 0.17 (0.0) | 16 | 8.08 | 0 | 0.0 | 0 | 0.0 | 198 | 9.09 | 9.08 | 9.11 | 9.05 |
| 2023-11-03 | 8.08 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 8 | 5.37 | 0 | 0.0 | 0 | 0.0 | 149 | 9.05 | 9.08 | 9.1 | 9.05 |
| 2023-11-02 | 8.07 (0.0) | 0.0 (0.0) | 0.17 (+0.01) | 5 | 1.61 | 0 | 0.0 | 11 | 3.55 | 310 | 9.05 | 9.01 | 9.08 | 9.0 |
| 2023-11-01 | 8.07 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -23 | -12.85 | 0 | 0.0 | 0 | 0.0 | 179 | 9.01 | 9.02 | 9.02 | 8.97 |
| 2023-10-31 | 8.08 (0.0) | 0.0 (0.0) | 0.16 (0.0) | 14 | 5.6 | 0 | 0.0 | 6 | 2.4 | 250 | 8.99 | 9.06 | 9.06 | 8.99 |
| 2023-10-30 | 8.08 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -46 | -18.47 | 0 | 0.0 | 0 | 0.0 | 249 | 9.03 | 9.03 | 9.05 | 9.0 |
| 2023-10-27 | 8.09 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -8 | -4.65 | 0 | 0.0 | 0 | 0.0 | 172 | 9.05 | 9.09 | 9.11 | 9.04 |
| 2023-10-26 | 8.09 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 49 | 24.75 | 0 | 0.0 | 0 | 0.0 | 198 | 9.08 | 9.08 | 9.12 | 9.04 |
| 2023-10-25 | 8.08 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -11 | -5.98 | 0 | 0.0 | 0 | 0.0 | 184 | 9.09 | 9.08 | 9.12 | 9.06 |
| 2023-10-24 | 8.08 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 43 | 18.61 | 0 | 0.0 | 0 | 0.0 | 231 | 9.07 | 9.07 | 9.13 | 9.05 |
| 2023-10-23 | 8.07 (+0.01) | 0.0 (0.0) | 0.16 (0.0) | 61 | 42.66 | 0 | 0.0 | 0 | 0.0 | 143 | 9.05 | 9.04 | 9.12 | 9.0 |
| 2023-10-20 | 8.06 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -30 | -7.94 | 0 | 0.0 | -15 | -3.97 | 378 | 9.04 | 9.05 | 9.05 | 8.9 |
| 2023-10-19 | 8.06 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -35 | -14.52 | 0 | 0.0 | 0 | 0.0 | 241 | 9.06 | 9.06 | 9.13 | 9.05 |
| 2023-10-18 | 8.06 (-0.01) | 0.0 (0.0) | 0.16 (0.0) | -33 | -17.46 | 0 | 0.0 | 16 | 8.47 | 189 | 9.08 | 9.1 | 9.17 | 9.06 |
| 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 | |||
| 2023-10-17 | 8.07 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | -90 | -41.47 | 0 | 0.0 | -29 | -13.36 | 217 | 9.09 | 9.19 | 9.19 | 9.09 |
| 2023-10-16 | 8.09 (-0.01) | 0.0 (0.0) | 0.17 (+0.01) | -35 | -22.44 | 0 | 0.0 | 36 | 23.08 | 156 | 9.13 | 9.17 | 9.19 | 9.12 |
| 2023-10-13 | 8.1 (0.0) | 0.0 (0.0) | 0.16 (0.0) | -21 | -12.35 | 0 | 0.0 | 0 | 0.0 | 170 | 9.19 | 9.2 | 9.22 | 9.16 |
| 2023-10-12 | 8.1 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 113 | 46.12 | 0 | 0.0 | 4 | 1.63 | 245 | 9.22 | 9.17 | 9.27 | 9.17 |
| 2023-10-11 | 8.07 (-0.02) | 0.0 (0.0) | 0.16 (+0.01) | -59 | -27.44 | 0 | 0.0 | 32 | 14.88 | 215 | 9.17 | 9.2 | 9.26 | 9.17 |
| 2023-10-06 | 8.09 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 57 | 25.11 | 0 | 0.0 | 9 | 3.96 | 227 | 9.21 | 9.21 | 9.27 | 9.18 |
| 2023-10-05 | 8.07 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 134 | 29.39 | 0 | 0.0 | 0 | 0.0 | 456 | 9.22 | 9.18 | 9.27 | 9.16 |
| 2023-10-04 | 8.04 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 20 | 6.27 | 0 | 0.0 | 0 | 0.0 | 319 | 9.14 | 9.09 | 9.17 | 9.03 |
| 2023-10-03 | 8.03 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 15 | 4.31 | 0 | 0.0 | 0 | 0.0 | 348 | 9.11 | 9.19 | 9.25 | 9.1 |
| 2023-10-02 | 8.03 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 3 | 1.27 | 0 | 0.0 | 0 | 0.0 | 237 | 9.19 | 9.15 | 9.24 | 9.15 |
| 2023-09-28 | 8.03 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -114 | -28.93 | 0 | 0.0 | 0 | 0.0 | 394 | 9.15 | 9.14 | 9.19 | 9.12 |
| 2023-09-27 | 8.04 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -42 | -29.79 | 0 | 0.0 | 0 | 0.0 | 141 | 9.12 | 9.12 | 9.15 | 9.1 |
| 2023-09-26 | 8.04 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -28 | -12.28 | 0 | 0.0 | -16 | -7.02 | 228 | 9.1 | 9.17 | 9.19 | 9.1 |
| 2023-09-25 | 8.05 (0.0) | 0.0 (0.0) | 0.15 (0.0) | -18 | -14.88 | 0 | 0.0 | 0 | 0.0 | 121 | 9.17 | 9.17 | 9.19 | 9.15 |
| 2023-09-22 | 8.05 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -12 | -7.5 | 0 | 0.0 | -2 | -1.25 | 160 | 9.16 | 9.12 | 9.18 | 9.12 |
| 2023-09-21 | 8.06 (-0.05) | 0.0 (0.0) | 0.15 (0.0) | -293 | -63.28 | 0 | 0.0 | 6 | 1.3 | 463 | 9.12 | 9.21 | 9.24 | 9.11 |
| 2023-09-20 | 8.11 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -44 | -21.67 | 0 | 0.0 | 0 | 0.0 | 203 | 9.24 | 9.31 | 9.31 | 9.22 |
| 2023-09-19 | 8.12 (0.0) | 0.0 (0.0) | 0.15 (+0.01) | 20 | 6.06 | 0 | 0.0 | 48 | 14.55 | 330 | 9.32 | 9.31 | 9.36 | 9.27 |
| 2023-09-18 | 8.12 (0.0) | 0.0 (0.0) | 0.14 (0.0) | -18 | -11.84 | 0 | 0.0 | 0 | 0.0 | 152 | 9.26 | 9.23 | 9.3 | 9.21 |
| 2023-09-15 | 8.12 (-0.07) | 0.0 (0.0) | 0.14 (0.0) | -323 | -66.6 | 0 | 0.0 | 5 | 1.03 | 485 | 9.26 | 9.38 | 9.44 | 9.23 |
| 2023-09-14 | 8.19 (-0.02) | 0.0 (0.0) | 0.14 (+0.02) | -75 | -21.31 | 0 | 0.0 | 56 | 15.91 | 352 | 9.38 | 9.46 | 9.46 | 9.35 |
| 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 | |||
| 2023-09-13 | 8.21 (+0.04) | 0.0 (0.0) | 0.12 (+0.05) | 149 | 19.95 | 0 | 0.0 | 214 | 28.65 | 747 | 9.46 | 9.16 | 9.55 | 9.16 |
| 2023-09-12 | 8.17 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -13 | -5.58 | 0 | 0.0 | 9 | 3.86 | 233 | 9.22 | 9.22 | 9.26 | 9.15 |
| 2023-09-11 | 8.17 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -5 | -0.95 | 0 | 0.0 | 0 | 0.0 | 528 | 9.18 | 9.3 | 9.3 | 9.14 |
| 2023-09-08 | 8.18 (-0.01) | 0.0 (0.0) | 0.07 (+0.01) | -65 | -23.05 | 0 | 0.0 | 6 | 2.13 | 282 | 9.23 | 9.35 | 9.35 | 9.22 |
| 2023-09-07 | 8.19 (-0.04) | 0.0 (0.0) | 0.06 (-0.01) | -171 | -39.13 | 0 | 0.0 | -6 | -1.37 | 437 | 9.29 | 9.49 | 9.49 | 9.26 |
| 2023-09-06 | 8.23 (-0.03) | 0.0 (0.0) | 0.07 (0.0) | -159 | -44.41 | 0 | 0.0 | -15 | -4.19 | 358 | 9.43 | 9.59 | 9.59 | 9.43 |
| 2023-09-05 | 8.26 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -154 | -26.83 | 0 | 0.0 | -7 | -1.22 | 574 | 9.54 | 9.56 | 9.7 | 9.45 |
| 2023-09-04 | 8.3 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | -305 | -51.17 | 0 | 0.0 | 0 | 0.0 | 596 | 9.56 | 9.81 | 9.81 | 9.51 |
| 2023-09-01 | 8.38 (+0.11) | 0.0 (0.0) | 0.07 (-0.01) | 395 | 17.16 | 0 | 0.0 | -29 | -1.26 | 2302 | 9.67 | 9.29 | 9.95 | 9.29 |
| 2023-08-31 | 8.27 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | -233 | -36.18 | 0 | 0.0 | 0 | 0.0 | 644 | 9.28 | 9.38 | 9.53 | 9.28 |
| 2023-08-30 | 8.33 (+0.04) | 0.0 (0.0) | 0.08 (0.0) | 163 | 35.59 | 0 | 0.0 | -10 | -2.18 | 458 | 9.3 | 9.17 | 9.39 | 9.16 |
| 2023-08-29 | 8.29 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -19 | -8.19 | 0 | 0.0 | 0 | 0.0 | 232 | 9.15 | 9.25 | 9.25 | 9.13 |
| 2023-08-28 | 8.3 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -61 | -25.96 | 0 | 0.0 | 0 | 0.0 | 235 | 9.13 | 9.2 | 9.2 | 9.11 |
| 2023-08-25 | 8.31 (+0.06) | 0.0 (0.0) | 0.08 (0.0) | 236 | 47.2 | 0 | 0.0 | 0 | 0.0 | 500 | 9.17 | 9.17 | 9.23 | 9.12 |
| 2023-08-24 | 8.25 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -75 | -12.0 | 0 | 0.0 | 1 | 0.16 | 625 | 9.11 | 9.18 | 9.23 | 9.07 |
| 2023-08-23 | 8.27 (+0.04) | 0.0 (0.0) | 0.08 (0.0) | 187 | 40.74 | 0 | 0.0 | 0 | 0.0 | 459 | 9.15 | 9.11 | 9.27 | 9.11 |
| 2023-08-22 | 8.23 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -16 | -7.37 | 0 | 0.0 | 0 | 0.0 | 217 | 9.14 | 9.21 | 9.21 | 9.13 |
| 2023-08-21 | 8.23 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -20 | -10.87 | 0 | 0.0 | 0 | 0.0 | 184 | 9.19 | 9.28 | 9.29 | 9.19 |
| 2023-08-18 | 8.23 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -106 | -30.03 | 0 | 0.0 | -9 | -2.55 | 353 | 9.21 | 9.24 | 9.34 | 9.18 |
| 2023-08-17 | 8.25 (-0.01) | 0.0 (0.0) | 0.08 (-0.02) | -56 | -9.44 | 0 | 0.0 | -55 | -9.27 | 593 | 9.27 | 9.14 | 9.4 | 9.07 |
| 2023-08-16 | 8.26 (+0.03) | 0.0 (0.0) | 0.1 (+0.01) | 123 | 26.68 | 0 | 0.0 | 20 | 4.34 | 461 | 9.18 | 9.26 | 9.28 | 9.11 |
| 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 | |||
| 2023-08-15 | 8.23 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 35 | 12.5 | 0 | 0.0 | 0 | 0.0 | 280 | 9.28 | 9.32 | 9.42 | 9.27 |
| 2023-08-14 | 8.22 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 66 | 6.71 | 0 | 0.0 | 18 | 1.83 | 983 | 9.3 | 9.66 | 9.66 | 9.24 |
| 2023-08-11 | 8.2 (-0.01) | 0.0 (0.0) | 0.09 (+0.01) | -71 | -22.05 | 0 | 0.0 | 19 | 5.9 | 322 | 9.7 | 9.8 | 9.92 | 9.7 |
| 2023-08-10 | 8.21 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -43 | -7.29 | 0 | 0.0 | 5 | 0.85 | 590 | 9.81 | 10.0 | 10.0 | 9.71 |
| 2023-08-09 | 8.22 (-0.04) | 0.0 (0.0) | 0.08 (0.0) | -52 | -11.48 | 0 | 0.0 | 0 | 0.0 | 453 | 9.87 | 10.0 | 10.0 | 9.85 |
| 2023-08-08 | 8.26 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -26 | -6.55 | 0 | 0.0 | -8 | -2.02 | 397 | 9.97 | 10.05 | 10.1 | 9.91 |
| 2023-08-07 | 8.27 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -17 | -3.43 | 0 | 0.0 | 6 | 1.21 | 496 | 10.05 | 10.05 | 10.15 | 9.92 |
| 2023-08-04 | 8.27 (+0.04) | 0.0 (-0.09) | 0.08 (0.0) | 143 | 16.8 | -357 | -41.95 | -8 | -0.94 | 851 | 9.99 | 9.96 | 10.1 | 9.91 |
| 2023-08-02 | 8.23 (+0.05) | 0.09 (-0.09) | 0.08 (+0.02) | 167 | 10.9 | -357 | -23.3 | 82 | 5.35 | 1532 | 9.95 | 10.2 | 10.3 | 9.95 |
| 2023-08-01 | 8.18 (-0.07) | 0.18 (0.0) | 0.06 (0.0) | -341 | -41.03 | 0 | 0.0 | 11 | 1.32 | 831 | 10.0 | 10.15 | 10.35 | 10.0 |
| 2023-07-31 | 8.25 (0.0) | 0.18 (0.0) | 0.06 (-0.01) | -34 | -2.55 | -6 | -0.45 | -35 | -2.63 | 1332 | 10.15 | 9.86 | 10.25 | 9.86 |
| 2023-07-28 | 8.25 (-0.05) | 0.18 (0.0) | 0.07 (0.0) | -191 | -38.28 | 0 | 0.0 | 0 | 0.0 | 499 | 9.81 | 9.93 | 9.94 | 9.81 |
| 2023-07-27 | 8.3 (+0.04) | 0.18 (0.0) | 0.07 (0.0) | 114 | 16.91 | 0 | 0.0 | -14 | -2.08 | 674 | 9.92 | 9.8 | 9.98 | 9.74 |
| 2023-07-26 | 8.26 (+0.02) | 0.18 (-0.01) | 0.07 (0.0) | 75 | 12.84 | -8 | -1.37 | 8 | 1.37 | 584 | 9.75 | 9.72 | 9.89 | 9.72 |
| 2023-07-25 | 8.24 (-0.03) | 0.19 (0.0) | 0.07 (0.0) | -24 | -3.01 | -6 | -0.75 | -5 | -0.63 | 798 | 9.74 | 9.88 | 9.88 | 9.65 |
| 2023-07-24 | 8.27 (-0.06) | 0.19 (0.0) | 0.07 (0.0) | -254 | -19.67 | -5 | -0.39 | 0 | 0.0 | 1291 | 9.83 | 10.15 | 10.15 | 9.76 |
| 2023-07-21 | 8.33 (-0.04) | 0.19 (0.0) | 0.07 (0.0) | 5 | 1.58 | -6 | -1.89 | 11 | 3.47 | 317 | 10.1 | 10.3 | 10.3 | 10.05 |
| 2023-07-20 | 8.37 (+0.03) | 0.19 (0.0) | 0.07 (0.0) | 356 | 53.61 | -3 | -0.45 | 9 | 1.36 | 664 | 10.3 | 10.0 | 10.3 | 10.0 |
| 2023-07-19 | 8.34 (+0.03) | 0.19 (0.0) | 0.07 (0.0) | 112 | 8.13 | 0 | 0.0 | -23 | -1.67 | 1377 | 10.0 | 10.25 | 10.3 | 9.99 |
| 2023-07-18 | 8.31 (-0.02) | 0.19 (0.0) | 0.07 (0.0) | -150 | -12.02 | 0 | 0.0 | 0 | 0.0 | 1248 | 10.25 | 10.6 | 10.65 | 10.15 |
| 2023-07-17 | 8.33 (+0.1) | 0.19 (0.0) | 0.07 (0.0) | 439 | 46.21 | 0 | 0.0 | 2 | 0.21 | 950 | 10.65 | 10.6 | 10.65 | 10.45 |
| 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 | |||
| 2023-07-14 | 8.23 (+0.1) | 0.19 (0.0) | 0.07 (0.0) | 374 | 54.44 | 10 | 1.46 | 0 | 0.0 | 687 | 10.6 | 10.6 | 10.65 | 10.55 |
| 2023-07-13 | 8.13 (+0.12) | 0.19 (0.0) | 0.07 (0.0) | 477 | 31.74 | 0 | 0.0 | 8 | 0.53 | 1503 | 10.5 | 10.65 | 10.7 | 10.45 |
| 2023-07-12 | 8.01 (+0.1) | 0.19 (0.0) | 0.07 (0.0) | 376 | 18.39 | 14 | 0.68 | 12 | 0.59 | 2045 | 10.5 | 10.7 | 10.8 | 10.35 |
| 2023-07-11 | 7.91 (-0.06) | 0.19 (0.0) | 0.07 (0.0) | -285 | -7.91 | 0 | 0.0 | 6 | 0.17 | 3602 | 10.6 | 11.05 | 11.15 | 10.5 |
| 2023-07-10 | 7.97 (-0.04) | 0.19 (+0.04) | 0.07 (0.0) | -227 | -5.01 | 126 | 2.78 | -28 | -0.62 | 4531 | 11.25 | 10.9 | 11.4 | 10.9 |
| 2023-07-07 | 8.01 (-0.03) | 0.15 (+0.04) | 0.07 (0.0) | -175 | -13.04 | 171 | 12.74 | -2 | -0.15 | 1342 | 10.9 | 10.95 | 10.95 | 10.6 |
| 2023-07-06 | 8.04 (-0.15) | 0.11 (+0.04) | 0.07 (-0.01) | -623 | -26.2 | 169 | 7.11 | -19 | -0.8 | 2378 | 10.95 | 10.95 | 11.15 | 10.7 |
| 2023-07-05 | 8.19 (-0.01) | 0.07 (+0.04) | 0.08 (0.0) | -43 | -2.24 | 129 | 6.71 | -3 | -0.16 | 1922 | 10.9 | 10.8 | 10.95 | 10.7 |
| 2023-07-04 | 8.2 (-0.05) | 0.03 (+0.03) | 0.08 (0.0) | -108 | -9.19 | 129 | 10.98 | 2 | 0.17 | 1175 | 10.65 | 10.7 | 10.7 | 10.45 |
| 2023-07-03 | 8.25 (+0.07) | 0.0 (0.0) | 0.08 (0.0) | 281 | 30.09 | 0 | 0.0 | 10 | 1.07 | 934 | 10.65 | 10.6 | 10.75 | 10.6 |
| 2023-06-30 | 8.18 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 107 | 14.64 | 0 | 0.0 | -1 | -0.14 | 731 | 10.5 | 10.6 | 10.6 | 10.4 |
| 2023-06-29 | 8.16 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | 34 | 2.25 | 0 | 0.0 | 2 | 0.13 | 1514 | 10.55 | 10.75 | 10.75 | 10.45 |
| 2023-06-28 | 8.18 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 219 | 25.38 | 0 | 0.0 | 0 | 0.0 | 863 | 10.65 | 10.65 | 10.95 | 10.65 |
| 2023-06-27 | 8.13 (+0.15) | 0.0 (0.0) | 0.08 (0.0) | 677 | 37.22 | 0 | 0.0 | 0 | 0.0 | 1819 | 10.65 | 10.85 | 10.85 | 10.55 |
| 2023-06-26 | 7.98 (-0.05) | 0.0 (0.0) | 0.08 (0.0) | -166 | -11.67 | 0 | 0.0 | 2 | 0.14 | 1422 | 10.8 | 11.1 | 11.15 | 10.8 |
| 2023-06-21 | 8.03 (+0.2) | 0.0 (0.0) | 0.08 (+0.01) | 791 | 46.04 | 0 | 0.0 | 20 | 1.16 | 1718 | 11.0 | 10.9 | 11.1 | 10.8 |
| 2023-06-20 | 7.83 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | -106 | -4.31 | 0 | 0.0 | 2 | 0.08 | 2459 | 10.95 | 11.3 | 11.3 | 10.8 |
| 2023-06-19 | 7.85 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 47 | 2.25 | 0 | 0.0 | 1 | 0.05 | 2093 | 11.1 | 11.1 | 11.3 | 11.1 |
| 2023-06-16 | 7.84 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | -51 | -1.09 | 0 | 0.0 | 2 | 0.04 | 4676 | 11.15 | 11.25 | 11.45 | 11.0 |
| 2023-06-15 | 7.83 (-0.15) | 0.0 (0.0) | 0.07 (0.0) | -565 | -3.88 | 0 | 0.0 | -4 | -0.03 | 14547 | 11.25 | 11.5 | 11.95 | 11.15 |
| 2023-06-14 | 7.98 (+0.05) | 0.0 (0.0) | 0.07 (-0.01) | 65 | 0.31 | 0 | 0.0 | -58 | -0.28 | 20887 | 11.45 | 10.75 | 11.75 | 10.6 |
| 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 | |||
| 2023-06-13 | 7.93 (+0.08) | 0.0 (0.0) | 0.08 (+0.01) | 225 | 1.14 | 0 | 0.0 | 45 | 0.23 | 19756 | 10.75 | 10.2 | 10.95 | 10.2 |
| 2023-06-12 | 7.85 (-0.03) | 0.0 (0.0) | 0.07 (0.0) | -155 | -7.58 | 0 | 0.0 | 20 | 0.98 | 2045 | 10.0 | 10.35 | 10.35 | 9.99 |
| 2023-06-09 | 7.88 (+0.07) | 0.0 (0.0) | 0.07 (0.0) | 224 | 4.56 | 0 | 0.0 | 3 | 0.06 | 4911 | 10.2 | 10.45 | 10.45 | 10.1 |
| 2023-06-08 | 7.81 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | -107 | -0.61 | 0 | 0.0 | -14 | -0.08 | 17484 | 10.4 | 10.55 | 11.3 | 10.25 |
| 2023-06-07 | 7.8 (+0.02) | 0.0 (0.0) | 0.07 (-0.01) | 15 | 0.41 | 0 | 0.0 | -33 | -0.91 | 3635 | 10.35 | 10.35 | 10.65 | 10.15 |
| 2023-06-06 | 7.78 (-0.02) | 0.0 (0.0) | 0.08 (+0.01) | -189 | -1.0 | 0 | 0.0 | 32 | 0.17 | 18862 | 10.25 | 10.0 | 10.75 | 9.8 |
| 2023-06-05 | 7.8 (+0.04) | 0.0 (0.0) | 0.07 (-0.02) | 89 | 0.43 | 0 | 0.0 | -75 | -0.36 | 20776 | 9.92 | 9.51 | 10.4 | 9.51 |
| 2023-06-02 | 7.76 (-0.02) | 0.0 (0.0) | 0.09 (+0.01) | -161 | -1.01 | 0 | 0.0 | 43 | 0.27 | 15930 | 9.5 | 9.01 | 9.88 | 8.99 |
| 2023-06-01 | 7.78 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -20 | -10.15 | 0 | 0.0 | -23 | -11.68 | 197 | 8.99 | 9.02 | 9.02 | 8.97 |
| 2023-05-31 | 7.78 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 4 | 1.26 | 0 | 0.0 | 3 | 0.94 | 318 | 8.97 | 9.01 | 9.02 | 8.97 |
| 2023-05-30 | 7.78 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -24 | -11.27 | 0 | 0.0 | 0 | 0.0 | 213 | 9.0 | 9.0 | 9.01 | 8.99 |
| 2023-05-29 | 7.78 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -35 | -13.89 | 0 | 0.0 | 0 | 0.0 | 252 | 9.0 | 9.0 | 9.04 | 8.99 |
| 2023-05-26 | 7.78 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -36 | -10.11 | 0 | 0.0 | 0 | 0.0 | 356 | 9.0 | 9.0 | 9.04 | 8.99 |
| 2023-05-25 | 7.79 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -9 | -3.25 | 0 | 0.0 | 2 | 0.72 | 277 | 9.05 | 9.05 | 9.08 | 8.99 |
| 2023-05-24 | 7.79 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 65 | 18.52 | 0 | 0.0 | 0 | 0.0 | 351 | 9.04 | 9.04 | 9.04 | 8.99 |
| 2023-05-23 | 7.78 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 78 | 26.0 | 0 | 0.0 | 0 | 0.0 | 300 | 9.02 | 8.99 | 9.09 | 8.99 |
| 2023-05-22 | 7.76 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 41 | 15.24 | 0 | 0.0 | 0 | 0.0 | 269 | 8.99 | 9.0 | 9.05 | 8.97 |
| 2023-05-19 | 7.75 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 38 | 15.83 | 0 | 0.0 | 3 | 1.25 | 240 | 9.02 | 9.06 | 9.07 | 8.99 |
| 2023-05-18 | 7.74 (0.0) | 0.0 (0.0) | 0.08 (+0.01) | 19 | 11.05 | 0 | 0.0 | 36 | 20.93 | 172 | 9.05 | 9.03 | 9.05 | 9.01 |
| 2023-05-17 | 7.74 (0.0) | 0.0 (0.0) | 0.07 (+0.02) | -14 | -7.11 | 0 | 0.0 | 74 | 37.56 | 197 | 9.05 | 8.99 | 9.05 | 8.97 |
| 2023-05-16 | 7.74 (0.0) | 0.0 (0.0) | 0.05 (+0.01) | 5 | 1.53 | 0 | 0.0 | 67 | 20.49 | 327 | 9.01 | 9.03 | 9.06 | 8.98 |
| 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 | |||
| 2023-05-15 | 7.74 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | -1 | -0.83 | 0 | 0.0 | 5 | 4.13 | 121 | 9.03 | 9.01 | 9.05 | 8.97 |
| 2023-05-12 | 7.73 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -43 | -21.83 | 0 | 0.0 | -16 | -8.12 | 197 | 9.03 | 8.88 | 9.03 | 8.86 |
| 2023-05-11 | 7.76 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -131 | -28.29 | 0 | 0.0 | 0 | 0.0 | 463 | 8.88 | 9.01 | 9.01 | 8.88 |
| 2023-05-10 | 7.79 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -18 | -17.65 | 0 | 0.0 | 0 | 0.0 | 102 | 9.01 | 9.0 | 9.05 | 8.98 |
| 2023-05-09 | 7.79 (-0.05) | 0.0 (0.0) | 0.04 (0.0) | -177 | -50.72 | 0 | 0.0 | 0 | 0.0 | 349 | 9.0 | 9.06 | 9.06 | 8.95 |
| 2023-05-08 | 7.84 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -53 | -21.54 | 0 | 0.0 | 0 | 0.0 | 246 | 9.05 | 9.11 | 9.11 | 9.04 |
| 2023-05-05 | 7.85 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -9 | -4.71 | 0 | 0.0 | 0 | 0.0 | 191 | 9.09 | 9.13 | 9.13 | 9.07 |
| 2023-05-04 | 7.85 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -3 | -0.44 | 0 | 0.0 | 0 | 0.0 | 677 | 9.12 | 9.2 | 9.2 | 9.07 |
| 2023-05-03 | 7.85 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -37 | -19.37 | 0 | 0.0 | 0 | 0.0 | 191 | 9.2 | 9.2 | 9.2 | 9.15 |
| 2023-05-02 | 7.86 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 17 | 4.02 | 0 | 0.0 | 0 | 0.0 | 423 | 9.27 | 9.33 | 9.33 | 9.19 |
| 2023-04-28 | 7.86 (+0.06) | 0.0 (0.0) | 0.04 (0.0) | 222 | 24.69 | 0 | 0.0 | 0 | 0.0 | 899 | 9.3 | 9.28 | 9.35 | 9.17 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 9.02 (+0.08) | 0.0 (0.0) | 0.12 (0.0) | 313 | 25.91 | 0 | 0.0 | 0 | 0.0 | 1208 | 10.35 | 10.0 | 10.45 | 9.99 |
| 2024-04-19 | 8.94 (-0.05) | 0.0 (0.0) | 0.12 (0.0) | -184 | -10.38 | 0 | 0.0 | 0 | 0.0 | 1772 | 9.99 | 9.93 | 10.05 | 9.32 |
| 2024-04-12 | 8.99 (-0.15) | 0.0 (0.0) | 0.12 (+0.03) | -462 | -15.63 | 0 | 0.0 | 123 | 4.16 | 2956 | 9.96 | 9.42 | 10.2 | 9.42 |
| 2024-04-03 | 9.14 (-0.06) | 0.0 (-0.14) | 0.09 (0.0) | 395 | 3.65 | -562 | -5.19 | -14 | -0.13 | 10821 | 9.41 | 9.41 | 9.63 | 8.6 |
| 2024-03-29 | 9.2 (+0.14) | 0.14 (-0.01) | 0.09 (+0.03) | 334 | 3.56 | -23 | -0.25 | 122 | 1.3 | 9372 | 10.45 | 10.7 | 11.3 | 10.35 |
| 2024-03-22 | 9.06 (-0.19) | 0.15 (0.0) | 0.06 (-0.02) | -600 | -11.98 | -5 | -0.1 | -70 | -1.4 | 5010 | 10.65 | 10.65 | 10.75 | 10.4 |
| 2024-03-15 | 9.25 (-0.07) | 0.15 (0.0) | 0.08 (-0.1) | -338 | -4.67 | 0 | 0.0 | -377 | -5.21 | 7241 | 10.7 | 12.1 | 12.1 | 10.65 |
| 2024-03-08 | 9.32 (+0.18) | 0.15 (0.0) | 0.18 (0.0) | 637 | 7.42 | 19 | 0.22 | -21 | -0.24 | 8590 | 11.6 | 12.3 | 12.3 | 11.4 |
| 2024-03-01 | 9.14 (+0.29) | 0.15 (+0.01) | 0.18 (+0.03) | 1411 | 14.22 | 5 | 0.05 | 116 | 1.17 | 9924 | 12.15 | 12.5 | 12.7 | 12.05 |
| 2024-02-23 | 8.85 (-0.44) | 0.14 (0.0) | 0.15 (0.0) | -2435 | -3.68 | 23 | 0.03 | 19 | 0.03 | 66211 | 12.4 | 12.0 | 13.8 | 11.9 |
| 2024-02-16 | 9.29 (+0.25) | 0.14 (0.0) | 0.15 (+0.07) | 930 | 11.02 | 0 | 0.0 | 261 | 3.09 | 8440 | 11.65 | 10.85 | 11.65 | 10.5 |
| 2024-02-05 | 9.04 (-0.12) | 0.14 (0.0) | 0.08 (0.0) | -165 | -21.21 | 9 | 1.16 | 11 | 1.41 | 778 | 10.8 | 11.05 | 11.05 | 10.75 |
| 2024-02-02 | 9.16 (+0.11) | 0.14 (+0.01) | 0.08 (+0.02) | 649 | 14.13 | 38 | 0.83 | 78 | 1.7 | 4592 | 11.05 | 11.1 | 11.35 | 10.7 |
| 2024-01-26 | 9.05 (+0.31) | 0.13 (+0.06) | 0.06 (0.0) | 1078 | 14.48 | 224 | 3.01 | 3 | 0.04 | 7447 | 11.0 | 10.6 | 11.6 | 10.5 |
| 2024-01-19 | 8.74 (-0.25) | 0.07 (+0.07) | 0.06 (-0.03) | -959 | -10.59 | 272 | 3.0 | -134 | -1.48 | 9055 | 10.55 | 10.55 | 11.15 | 10.25 |
| 2024-01-12 | 8.99 (+0.06) | 0.0 (0.0) | 0.09 (0.0) | 338 | 7.41 | 0 | 0.0 | -4 | -0.09 | 4564 | 10.55 | 11.1 | 11.25 | 10.5 |
| 2024-01-05 | 8.93 (+0.36) | 0.0 (0.0) | 0.09 (+0.01) | 1428 | 22.0 | 0 | 0.0 | 43 | 0.66 | 6490 | 11.05 | 11.6 | 11.65 | 10.9 |
| 2023-12-29 | 8.57 (-0.17) | 0.0 (0.0) | 0.08 (-0.01) | -754 | -3.12 | 0 | 0.0 | -47 | -0.19 | 24201 | 11.45 | 11.0 | 12.1 | 10.85 |
| 2023-12-22 | 8.74 (+0.15) | 0.0 (0.0) | 0.09 (0.0) | 644 | 9.15 | 0 | 0.0 | 16 | 0.23 | 7042 | 10.75 | 10.6 | 10.95 | 10.1 |
| 2023-12-15 | 8.59 (+0.15) | 0.0 (0.0) | 0.09 (+0.02) | 596 | 8.85 | 0 | 0.0 | 78 | 1.16 | 6733 | 10.6 | 9.98 | 10.65 | 9.95 |
| 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 | |||
| 2023-12-08 | 8.44 (+0.13) | 0.0 (0.0) | 0.07 (0.0) | 513 | 21.15 | 0 | 0.0 | -9 | -0.37 | 2426 | 9.85 | 9.8 | 9.92 | 9.67 |
| 2023-12-01 | 8.31 (+0.04) | 0.0 (0.0) | 0.07 (0.0) | 181 | 6.05 | 0 | 0.0 | 8 | 0.27 | 2992 | 9.8 | 9.42 | 9.99 | 9.37 |
| 2023-11-24 | 8.27 (+0.08) | 0.0 (0.0) | 0.07 (0.0) | 294 | 12.97 | 0 | 0.0 | 12 | 0.53 | 2266 | 9.36 | 9.33 | 9.52 | 9.33 |
| 2023-11-17 | 8.19 (+0.1) | 0.0 (0.0) | 0.07 (-0.1) | 406 | 19.21 | 0 | 0.0 | -384 | -18.17 | 2113 | 9.29 | 9.1 | 9.34 | 9.04 |
| 2023-11-10 | 8.09 (+0.01) | 0.0 (0.0) | 0.17 (0.0) | 40 | 5.27 | 0 | 0.0 | 0 | 0.0 | 759 | 9.07 | 9.08 | 9.12 | 9.04 |
| 2023-11-03 | 8.08 (-0.01) | 0.0 (0.0) | 0.17 (+0.01) | -42 | -3.69 | 0 | 0.0 | 17 | 1.49 | 1139 | 9.05 | 9.03 | 9.1 | 8.97 |
| 2023-10-27 | 8.09 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 134 | 14.41 | 0 | 0.0 | 0 | 0.0 | 930 | 9.05 | 9.04 | 9.13 | 9.0 |
| 2023-10-20 | 8.06 (-0.04) | 0.0 (0.0) | 0.16 (0.0) | -223 | -18.88 | 0 | 0.0 | 8 | 0.68 | 1181 | 9.04 | 9.17 | 9.19 | 8.9 |
| 2023-10-13 | 8.1 (+0.01) | 0.0 (0.0) | 0.16 (+0.01) | 33 | 5.23 | 0 | 0.0 | 36 | 5.71 | 631 | 9.19 | 9.2 | 9.27 | 9.16 |
| 2023-10-06 | 8.09 (+0.06) | 0.0 (0.0) | 0.15 (0.0) | 229 | 14.41 | 0 | 0.0 | 9 | 0.57 | 1589 | 9.21 | 9.15 | 9.27 | 9.03 |
| 2023-09-28 | 8.03 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -202 | -22.85 | 0 | 0.0 | -16 | -1.81 | 884 | 9.15 | 9.17 | 9.19 | 9.1 |
| 2023-09-22 | 8.05 (-0.07) | 0.0 (0.0) | 0.15 (+0.01) | -347 | -26.51 | 0 | 0.0 | 52 | 3.97 | 1309 | 9.16 | 9.23 | 9.36 | 9.11 |
| 2023-09-15 | 8.12 (-0.06) | 0.0 (0.0) | 0.14 (+0.07) | -267 | -11.37 | 0 | 0.0 | 284 | 12.1 | 2348 | 9.26 | 9.3 | 9.55 | 9.14 |
| 2023-09-08 | 8.18 (-0.2) | 0.0 (0.0) | 0.07 (0.0) | -854 | -37.97 | 0 | 0.0 | -22 | -0.98 | 2249 | 9.23 | 9.81 | 9.81 | 9.22 |
| 2023-09-01 | 8.38 (+0.07) | 0.0 (0.0) | 0.07 (-0.01) | 245 | 6.33 | 0 | 0.0 | -39 | -1.01 | 3872 | 9.67 | 9.2 | 9.95 | 9.11 |
| 2023-08-25 | 8.31 (+0.08) | 0.0 (0.0) | 0.08 (0.0) | 312 | 15.7 | 0 | 0.0 | 1 | 0.05 | 1987 | 9.17 | 9.28 | 9.29 | 9.07 |
| 2023-08-18 | 8.23 (+0.03) | 0.0 (0.0) | 0.08 (-0.01) | 62 | 2.32 | 0 | 0.0 | -26 | -0.97 | 2671 | 9.21 | 9.66 | 9.66 | 9.07 |
| 2023-08-11 | 8.2 (-0.07) | 0.0 (0.0) | 0.09 (+0.01) | -209 | -9.25 | 0 | 0.0 | 22 | 0.97 | 2259 | 9.7 | 10.05 | 10.15 | 9.7 |
| 2023-08-04 | 8.27 (+0.02) | 0.0 (-0.18) | 0.08 (+0.01) | -65 | -1.43 | -720 | -15.83 | 50 | 1.1 | 4548 | 9.99 | 9.86 | 10.35 | 9.86 |
| 2023-07-28 | 8.25 (-0.08) | 0.18 (-0.01) | 0.07 (0.0) | -280 | -7.28 | -19 | -0.49 | -11 | -0.29 | 3848 | 9.81 | 10.15 | 10.15 | 9.65 |
| 2023-07-21 | 8.33 (+0.1) | 0.19 (0.0) | 0.07 (0.0) | 762 | 16.72 | -9 | -0.2 | -1 | -0.02 | 4558 | 10.1 | 10.6 | 10.65 | 9.99 |
| 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 | |||
| 2023-07-14 | 8.23 (+0.22) | 0.19 (+0.04) | 0.07 (0.0) | 715 | 5.78 | 150 | 1.21 | -2 | -0.02 | 12370 | 10.6 | 10.9 | 11.4 | 10.35 |
| 2023-07-07 | 8.01 (-0.17) | 0.15 (+0.15) | 0.07 (-0.01) | -668 | -8.61 | 598 | 7.71 | -12 | -0.15 | 7754 | 10.9 | 10.6 | 11.15 | 10.45 |
| 2023-06-30 | 8.18 (+0.15) | 0.0 (0.0) | 0.08 (0.0) | 871 | 13.71 | 0 | 0.0 | 3 | 0.05 | 6351 | 10.5 | 11.1 | 11.15 | 10.4 |
| 2023-06-21 | 8.03 (+0.19) | 0.0 (0.0) | 0.08 (+0.01) | 732 | 11.67 | 0 | 0.0 | 23 | 0.37 | 6270 | 11.0 | 11.1 | 11.3 | 10.8 |
| 2023-06-16 | 7.84 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -481 | -0.78 | 0 | 0.0 | 5 | 0.01 | 61915 | 11.15 | 10.35 | 11.95 | 9.99 |
| 2023-06-09 | 7.88 (+0.12) | 0.0 (0.0) | 0.07 (-0.02) | 32 | 0.05 | 0 | 0.0 | -87 | -0.13 | 65670 | 10.2 | 9.51 | 11.3 | 9.51 |
| 2023-06-02 | 7.76 (-0.02) | 0.0 (0.0) | 0.09 (+0.01) | -236 | -1.4 | 0 | 0.0 | 23 | 0.14 | 16912 | 9.5 | 9.0 | 9.88 | 8.97 |
| 2023-05-26 | 7.78 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 139 | 8.94 | 0 | 0.0 | 2 | 0.13 | 1555 | 9.0 | 9.0 | 9.09 | 8.97 |
| 2023-05-19 | 7.75 (+0.02) | 0.0 (0.0) | 0.08 (+0.04) | 47 | 4.44 | 0 | 0.0 | 185 | 17.47 | 1059 | 9.02 | 9.01 | 9.07 | 8.97 |
| 2023-05-12 | 7.73 (-0.12) | 0.0 (0.0) | 0.04 (0.0) | -422 | -31.08 | 0 | 0.0 | -16 | -1.18 | 1358 | 9.03 | 9.11 | 9.11 | 8.86 |
| 2023-05-05 | 7.85 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -32 | -2.16 | 0 | 0.0 | 0 | 0.0 | 1483 | 9.09 | 9.33 | 9.33 | 9.07 |
| 2023-04-28 | 7.86 (+0.12) | 0.0 (0.0) | 0.04 (0.0) | 432 | 15.96 | 0 | 0.0 | 16 | 0.59 | 2707 | 9.3 | 9.29 | 9.35 | 8.95 |
| 2023-04-21 | 7.74 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -307 | -3.78 | 0 | 0.0 | -33 | -0.41 | 8122 | 9.28 | 9.12 | 9.63 | 9.12 |
| 2023-04-14 | 7.8 (+0.03) | 0.0 (0.0) | 0.04 (0.0) | 90 | 3.91 | 0 | 0.0 | 3 | 0.13 | 2300 | 9.09 | 9.07 | 9.12 | 8.96 |
| 2023-04-07 | 7.77 (0.0) | 0.0 (0.0) | 0.04 (-0.01) | -42 | -8.03 | 0 | 0.0 | -10 | -1.91 | 523 | 9.1 | 9.18 | 9.28 | 9.08 |
| 2023-03-31 | 7.77 (+0.01) | 0.0 (0.0) | 0.05 (0.0) | 39 | 1.54 | 0 | 0.0 | -26 | -1.03 | 2531 | 9.17 | 9.05 | 9.39 | 8.95 |
| 2023-03-24 | 7.76 (-0.03) | 0.0 (0.0) | 0.05 (+0.01) | -66 | -8.92 | 0 | 0.0 | 40 | 5.41 | 740 | 9.05 | 8.99 | 9.06 | 8.97 |
| 2023-03-17 | 7.79 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -212 | -16.51 | 0 | 0.0 | 14 | 1.09 | 1284 | 8.99 | 9.24 | 9.24 | 8.9 |
| 2023-03-10 | 7.85 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 108 | 4.76 | 0 | 0.0 | -13 | -0.57 | 2270 | 9.18 | 9.09 | 9.24 | 9.09 |
| 2023-03-03 | 7.81 (0.0) | 0.0 (0.0) | 0.04 (+0.01) | 29 | 4.13 | 0 | 0.0 | 46 | 6.55 | 702 | 9.09 | 9.12 | 9.12 | 9.02 |
| 2023-02-24 | 7.81 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 165 | 9.92 | 0 | 0.0 | 3 | 0.18 | 1663 | 9.13 | 9.01 | 9.17 | 9.0 |
| 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 | |||
| 2023-02-17 | 7.78 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 26 | 3.14 | 0 | 0.0 | -2 | -0.24 | 827 | 9.0 | 8.99 | 9.04 | 8.93 |
| 2023-02-10 | 7.78 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -89 | -11.08 | 0 | 0.0 | -2 | -0.25 | 803 | 9.01 | 9.16 | 9.29 | 9.0 |
| 2023-02-03 | 7.8 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 129 | 11.47 | 0 | 0.0 | 1 | 0.09 | 1125 | 9.12 | 9.0 | 9.13 | 8.99 |
| 2023-01-17 | 7.78 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -1 | -0.38 | 0 | 0.0 | -1 | -0.38 | 263 | 9.0 | 8.95 | 9.0 | 8.92 |
| 2023-01-13 | 7.78 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 78 | 8.4 | 0 | 0.0 | -10 | -1.08 | 929 | 8.95 | 8.89 | 9.09 | 8.89 |
| 2023-01-06 | 7.76 (+0.01) | 0.0 (0.0) | 0.03 (-0.01) | 38 | 5.02 | 0 | 0.0 | -18 | -2.38 | 757 | 8.89 | 8.95 | 8.95 | 8.83 |
| 2022-12-30 | 7.75 (-0.02) | 0.0 (0.0) | 0.04 (+0.01) | -70 | -4.46 | 0 | 0.0 | 15 | 0.96 | 1568 | 8.95 | 9.07 | 9.28 | 8.95 |
| 2022-12-23 | 7.77 (-0.02) | 0.0 (0.0) | 0.03 (-0.01) | -200 | -16.34 | 0 | 0.0 | -11 | -0.9 | 1224 | 9.13 | 9.27 | 9.35 | 8.95 |
| 2022-12-16 | 7.79 (+0.01) | 0.0 (0.0) | 0.04 (-0.01) | -12 | -0.53 | 0 | 0.0 | -31 | -1.36 | 2285 | 9.28 | 9.22 | 9.57 | 9.1 |
| 2022-12-09 | 7.78 (-0.1) | 0.0 (0.0) | 0.05 (0.0) | -521 | -14.01 | 0 | 0.0 | -14 | -0.38 | 3718 | 9.22 | 9.7 | 9.83 | 9.21 |
| 2022-12-02 | 7.88 (+0.17) | 0.0 (0.0) | 0.05 (-0.01) | 332 | 6.48 | 0 | 0.0 | -27 | -0.53 | 5125 | 9.67 | 9.76 | 10.1 | 9.62 |
| 2022-11-25 | 7.71 (0.0) | 0.0 (0.0) | 0.06 (+0.01) | -24 | -0.22 | 0 | 0.0 | 15 | 0.14 | 10903 | 9.78 | 9.57 | 10.25 | 9.13 |
| 2022-11-18 | 7.71 (-0.04) | 0.0 (0.0) | 0.05 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2022-11-11 | 7.75 (+0.06) | 0.0 (0.0) | 0.05 (0.0) | 231 | 11.8 | 0 | 0.0 | 0 | 0.0 | 1957 | 9.22 | 9.31 | 9.43 | 9.2 |
| 2022-11-04 | 7.69 (+0.13) | 0.0 (0.0) | 0.05 (0.0) | 696 | 27.21 | 0 | 0.0 | -4 | -0.16 | 2558 | 9.29 | 9.06 | 9.5 | 9.0 |
| 2022-10-28 | 7.56 (-0.95) | 0.0 (0.0) | 0.05 (+0.03) | -3646 | -49.08 | 0 | 0.0 | 107 | 1.44 | 7428 | 9.02 | 8.45 | 9.29 | 8.45 |
| 2022-10-21 | 8.51 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | 154 | 15.31 | 0 | 0.0 | 16 | 1.59 | 1006 | 8.38 | 8.21 | 8.6 | 8.12 |
| 2022-10-14 | 8.56 (-1.47) | 0.0 (0.0) | 0.02 (0.0) | -6411 | -81.3 | 0 | 0.0 | 4 | 0.05 | 7886 | 8.28 | 8.44 | 8.44 | 8.12 |
| 2022-10-07 | 10.03 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 113 | 10.57 | 0 | 0.0 | 0 | 0.0 | 1069 | 8.5 | 8.35 | 8.57 | 8.35 |
| 2022-09-30 | 10.03 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 258 | 8.19 | 0 | 0.0 | 4 | 0.13 | 3149 | 8.43 | 8.75 | 8.76 | 8.25 |
| 2022-09-23 | 9.97 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | -43 | -2.3 | 0 | 0.0 | -3 | -0.16 | 1868 | 8.83 | 9.0 | 9.18 | 8.7 |
| 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 | |||
| 2022-09-16 | 9.95 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 170 | 5.95 | 0 | 0.0 | -8 | -0.28 | 2856 | 8.99 | 8.77 | 9.2 | 8.66 |
| 2022-09-08 | 9.89 (+0.02) | 0.0 (0.0) | 0.02 (-0.01) | 23 | 0.57 | 0 | 0.0 | -31 | -0.77 | 4016 | 8.66 | 9.26 | 9.37 | 8.59 |
| 2022-09-02 | 9.87 (-0.07) | 0.0 (0.0) | 0.03 (-0.01) | -375 | -25.08 | 0 | 0.0 | -66 | -4.41 | 1495 | 9.25 | 9.5 | 9.5 | 9.24 |
| 2022-08-26 | 9.94 (+0.06) | 0.0 (0.0) | 0.04 (0.0) | 294 | 14.76 | 0 | 0.0 | 2 | 0.1 | 1992 | 9.55 | 9.55 | 9.69 | 9.4 |
| 2022-08-19 | 9.88 (+0.12) | 0.0 (0.0) | 0.04 (0.0) | 507 | 20.33 | 0 | 0.0 | 0 | 0.0 | 2494 | 9.57 | 9.58 | 9.65 | 9.45 |
| 2022-08-12 | 9.76 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 118 | 6.88 | 0 | 0.0 | -8 | -0.47 | 1715 | 9.52 | 9.35 | 9.53 | 9.21 |
| 2022-08-05 | 9.72 (+0.04) | 0.0 (0.0) | 0.04 (-0.01) | 86 | 6.26 | 0 | 0.0 | -41 | -2.99 | 1373 | 9.43 | 9.51 | 9.59 | 9.21 |
| 2022-07-29 | 9.68 (+0.04) | 0.0 (0.0) | 0.05 (0.0) | 109 | 7.27 | 0 | 0.0 | -3 | -0.2 | 1499 | 9.53 | 9.55 | 9.61 | 9.4 |
| 2022-07-22 | 9.64 (-0.41) | 0.0 (-0.12) | 0.05 (-0.01) | -1012 | -25.4 | -531 | -13.32 | -18 | -0.45 | 3985 | 9.54 | 9.63 | 9.87 | 9.36 |
| 2022-07-15 | 10.05 (+0.02) | 0.12 (0.0) | 0.06 (0.0) | 81 | 1.86 | 0 | 0.0 | -6 | -0.14 | 4363 | 10.95 | 10.55 | 10.95 | 10.2 |
| 2022-07-08 | 10.03 (-0.15) | 0.12 (0.0) | 0.06 (+0.01) | -433 | -14.98 | 0 | 0.0 | 42 | 1.45 | 2891 | 10.55 | 11.1 | 11.15 | 10.4 |
| 2022-07-01 | 10.18 (-0.02) | 0.12 (0.0) | 0.05 (+0.01) | -161 | -6.26 | 8 | 0.31 | 43 | 1.67 | 2573 | 11.0 | 11.2 | 11.3 | 10.9 |
| 2022-06-24 | 10.2 (+0.02) | 0.12 (0.0) | 0.04 (+0.01) | 64 | 2.29 | 0 | 0.0 | 64 | 2.29 | 2794 | 11.05 | 11.25 | 11.25 | 10.75 |
| 2022-06-17 | 10.18 (0.0) | 0.12 (0.0) | 0.03 (+0.01) | 8 | 0.37 | 0 | 0.0 | 2 | 0.09 | 2162 | 11.2 | 11.3 | 11.6 | 11.15 |
| 2022-06-10 | 10.18 (+0.17) | 0.12 (0.0) | 0.02 (0.0) | 272 | 16.68 | 0 | 0.0 | 0 | 0.0 | 1631 | 11.5 | 11.3 | 11.75 | 11.3 |
| 2022-06-02 | 10.01 (+0.07) | 0.12 (0.0) | 0.02 (0.0) | 261 | 13.34 | 0 | 0.0 | 0 | 0.0 | 1956 | 11.3 | 11.45 | 11.7 | 11.3 |
| 2022-05-27 | 9.94 (+0.04) | 0.12 (0.0) | 0.02 (0.0) | 186 | 13.76 | 0 | 0.0 | 5 | 0.37 | 1352 | 11.4 | 11.35 | 11.45 | 11.25 |
| 2022-05-20 | 9.9 (+0.08) | 0.12 (0.0) | 0.02 (0.0) | 275 | 14.04 | 0 | 0.0 | -2 | -0.1 | 1958 | 11.2 | 11.1 | 11.4 | 10.95 |
| 2022-05-13 | 9.82 (-0.17) | 0.12 (0.0) | 0.02 (0.0) | -841 | -23.56 | 0 | 0.0 | -4 | -0.11 | 3569 | 11.05 | 11.7 | 11.7 | 10.9 |
| 2022-05-06 | 9.99 (+0.02) | 0.12 (0.0) | 0.02 (0.0) | -43 | -2.02 | 0 | 0.0 | 0 | 0.0 | 2127 | 11.7 | 11.75 | 11.95 | 11.6 |
| 2022-04-29 | 9.97 (-0.15) | 0.12 (0.0) | 0.02 (0.0) | -963 | -21.18 | 11 | 0.24 | 2 | 0.04 | 4547 | 11.75 | 12.1 | 12.15 | 11.6 |
| 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 | |||
| 2022-04-22 | 10.12 (-0.11) | 0.12 (+0.12) | 0.02 (0.0) | -630 | -10.41 | 512 | 8.46 | 5 | 0.08 | 6049 | 12.35 | 12.3 | 12.5 | 12.0 |
| 2022-04-15 | 10.23 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 740 | 10.9 | 0 | 0.0 | -1 | -0.01 | 6789 | 12.2 | 12.25 | 12.5 | 11.95 |
| 2022-04-08 | 10.12 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | 196 | 4.51 | 0 | 0.0 | 20 | 0.46 | 4349 | 12.25 | 12.7 | 12.7 | 12.05 |
| 2022-04-01 | 10.15 (-0.37) | 0.0 (0.0) | 0.02 (+0.01) | -1623 | -3.94 | 0 | 0.0 | 24 | 0.06 | 41219 | 12.4 | 11.75 | 13.05 | 11.45 |
| 2022-03-25 | 10.52 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 245 | 4.98 | 0 | 0.0 | 0 | 0.0 | 4919 | 11.7 | 11.95 | 12.2 | 11.7 |
| 2022-03-18 | 10.45 (+0.18) | 0.0 (0.0) | 0.01 (0.0) | 815 | 10.23 | 0 | 0.0 | 0 | 0.0 | 7964 | 11.75 | 11.1 | 11.85 | 11.1 |
| 2022-03-11 | 10.27 (-0.05) | 0.0 (0.0) | 0.01 (-0.01) | -272 | -7.16 | 0 | 0.0 | -9 | -0.24 | 3799 | 11.05 | 11.0 | 11.15 | 10.65 |
| 2022-03-04 | 10.32 (+0.06) | 0.0 (0.0) | 0.02 (+0.01) | 257 | 18.94 | 0 | 0.0 | 6 | 0.44 | 1357 | 11.0 | 11.1 | 11.3 | 11.0 |
| 2022-02-25 | 10.26 (-0.04) | 0.0 (0.0) | 0.01 (-0.01) | -192 | -5.77 | 0 | 0.0 | -10 | -0.3 | 3325 | 11.05 | 11.25 | 11.5 | 10.85 |
| 2022-02-18 | 10.3 (+0.02) | 0.0 (0.0) | 0.02 (+0.01) | 121 | 4.43 | 0 | 0.0 | 12 | 0.44 | 2729 | 11.3 | 11.25 | 11.5 | 11.0 |
| 2022-02-11 | 10.28 (+0.05) | 0.0 (0.0) | 0.01 (-0.01) | 237 | 9.61 | 0 | 0.0 | -7 | -0.28 | 2465 | 11.35 | 10.9 | 11.75 | 10.9 |
| 2022-01-26 | 10.23 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -165 | -8.12 | 0 | 0.0 | -19 | -0.94 | 2031 | 10.85 | 11.2 | 11.2 | 10.65 |
| 2022-01-21 | 10.27 (-0.04) | 0.0 (0.0) | 0.02 (-0.01) | -228 | -8.37 | 0 | 0.0 | -25 | -0.92 | 2723 | 11.2 | 11.25 | 11.65 | 11.2 |
| 2022-01-14 | 10.31 (-0.36) | 0.0 (0.0) | 0.03 (0.0) | -1415 | -38.21 | 0 | 0.0 | -11 | -0.3 | 3703 | 11.3 | 11.85 | 11.9 | 11.3 |
| 2022-01-07 | 10.67 (-0.31) | 0.0 (0.0) | 0.03 (0.0) | -1344 | -21.21 | 0 | 0.0 | -1 | -0.02 | 6338 | 11.8 | 12.8 | 12.8 | 11.7 |
| 2021-12-30 | 10.98 (+0.28) | 0.0 (0.0) | 0.03 (0.0) | 1320 | 17.2 | 0 | 0.0 | -17 | -0.22 | 7675 | 12.6 | 12.65 | 13.0 | 12.45 |
| 2021-12-24 | 10.7 (-0.42) | 0.0 (0.0) | 0.03 (-0.01) | -1392 | -5.26 | 0 | 0.0 | -16 | -0.06 | 26452 | 12.5 | 12.25 | 13.4 | 12.15 |
| 2021-12-17 | 11.12 (+0.21) | 0.0 (0.0) | 0.04 (0.0) | 1002 | 12.31 | 0 | 0.0 | 0 | 0.0 | 8139 | 12.1 | 12.1 | 12.6 | 12.0 |
| 2021-12-10 | 10.91 (+0.52) | 0.0 (0.0) | 0.04 (0.0) | 2346 | 25.41 | 0 | 0.0 | 1 | 0.01 | 9231 | 12.1 | 11.6 | 12.3 | 11.55 |
| 2021-12-03 | 10.39 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 80 | 2.65 | 0 | 0.0 | -2 | -0.07 | 3019 | 11.45 | 11.25 | 11.6 | 11.0 |
| 2021-11-26 | 10.39 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 287 | 5.43 | 0 | 0.0 | -3 | -0.06 | 5290 | 11.45 | 11.9 | 12.2 | 11.4 |
| 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 | |||
| 2021-11-19 | 10.35 (+0.35) | 0.0 (0.0) | 0.04 (+0.01) | 1460 | 10.77 | 0 | 0.0 | 14 | 0.1 | 13553 | 11.8 | 11.7 | 12.3 | 11.4 |
| 2021-11-12 | 10.0 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -193 | -1.31 | 0 | 0.0 | 17 | 0.12 | 14776 | 11.45 | 11.35 | 12.15 | 11.25 |
| 2021-11-05 | 10.07 (+0.33) | 0.0 (0.0) | 0.03 (0.0) | 1599 | 27.97 | 0 | 0.0 | -3 | -0.05 | 5717 | 12.05 | 10.8 | 12.35 | 10.8 |
| 2021-10-29 | 9.74 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -115 | -5.5 | 0 | 0.0 | -4 | -0.19 | 2092 | 10.6 | 10.65 | 11.0 | 10.55 |
| 2021-10-22 | 9.76 (-0.13) | 0.0 (0.0) | 0.03 (0.0) | -541 | -20.15 | 0 | 0.0 | 18 | 0.67 | 2685 | 10.7 | 10.6 | 11.0 | 10.55 |
| 2021-10-15 | 9.89 (-0.16) | 0.0 (0.0) | 0.03 (+0.01) | -712 | -19.82 | 0 | 0.0 | 12 | 0.33 | 3592 | 10.6 | 11.1 | 11.1 | 10.55 |
| 2021-10-08 | 10.05 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 208 | 2.82 | 0 | 0.0 | 10 | 0.14 | 7387 | 11.1 | 11.5 | 11.85 | 10.85 |
| 2021-10-01 | 9.98 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 677 | 8.89 | 0 | 0.0 | -6 | -0.08 | 7614 | 11.2 | 11.75 | 12.1 | 11.05 |
| 2021-09-24 | 9.89 (+0.15) | 0.0 (0.0) | 0.02 (0.0) | 530 | 11.56 | 0 | 0.0 | -2 | -0.04 | 4583 | 11.8 | 10.95 | 11.8 | 10.85 |
| 2021-09-17 | 9.74 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 392 | 9.69 | 0 | 0.0 | -1 | -0.02 | 4045 | 11.1 | 10.95 | 11.2 | 10.75 |
| 2021-09-10 | 9.65 (-0.18) | 0.0 (0.0) | 0.02 (0.0) | -1101 | -30.32 | 0 | 0.0 | -2 | -0.06 | 3631 | 10.95 | 11.25 | 11.25 | 10.85 |
| 2021-09-03 | 9.83 (-0.54) | 0.0 (0.0) | 0.02 (0.0) | -2400 | -25.94 | 0 | 0.0 | 13 | 0.14 | 9251 | 11.15 | 11.8 | 11.85 | 11.05 |
| 2021-08-27 | 10.37 (+0.4) | 0.0 (0.0) | 0.02 (+0.01) | 2055 | 3.61 | 0 | 0.0 | 33 | 0.06 | 56972 | 11.95 | 10.8 | 13.35 | 10.8 |
| 2021-08-20 | 9.97 (+0.11) | 0.0 (0.0) | 0.01 (-0.01) | 607 | 10.55 | 0 | 0.0 | -6 | -0.1 | 5755 | 10.95 | 11.3 | 11.75 | 10.75 |
| 2021-08-13 | 9.86 (-0.04) | 0.0 (0.0) | 0.02 (+0.01) | -262 | -4.97 | 0 | 0.0 | 3 | 0.06 | 5271 | 11.3 | 12.0 | 12.35 | 11.2 |
| 2021-08-06 | 9.9 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 195 | 4.82 | 0 | 0.0 | 18 | 0.44 | 4049 | 12.05 | 12.05 | 12.5 | 11.85 |
| 2021-07-30 | 9.84 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -154 | -1.5 | 0 | 0.0 | 6 | 0.06 | 10264 | 11.95 | 12.15 | 12.65 | 11.9 |
| 2021-07-23 | 9.86 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 205 | 1.49 | 0 | 0.0 | 13 | 0.09 | 13795 | 12.1 | 12.65 | 13.0 | 11.8 |
| 2021-07-16 | 9.78 (+0.11) | 0.0 (0.0) | 0.01 (+0.01) | 482 | 1.76 | 0 | 0.0 | 16 | 0.06 | 27400 | 12.7 | 12.85 | 13.35 | 12.3 |
| 2021-07-09 | 9.67 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -403 | -0.49 | 0 | 0.0 | 10 | 0.01 | 82256 | 12.6 | 12.35 | 14.5 | 12.25 |
| 2021-07-02 | 9.74 (-0.71) | 0.0 (0.0) | 0.0 (0.0) | -3225 | -6.32 | 0 | 0.0 | 0 | 0.0 | 51007 | 12.3 | 12.5 | 14.1 | 12.0 |
| 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 | |||
| 2021-06-25 | 10.45 (+0.27) | 0.0 (0.0) | 0.0 (0.0) | 1241 | 8.64 | 0 | 0.0 | -8 | -0.06 | 14362 | 12.25 | 11.9 | 12.8 | 11.45 |
| 2021-06-18 | 10.18 (+0.2) | 0.0 (0.0) | 0.0 (-0.01) | 802 | 6.11 | 0 | 0.0 | -35 | -0.27 | 13124 | 12.0 | 12.65 | 12.8 | 12.0 |
| 2021-06-11 | 9.98 (-1.49) | 0.0 (0.0) | 0.01 (0.0) | -6654 | -11.23 | 0 | 0.0 | 0 | 0.0 | 59246 | 12.6 | 14.6 | 14.6 | 12.5 |
| 2021-06-04 | 11.47 (-0.3) | 0.0 (0.0) | 0.01 (0.0) | -1277 | -2.18 | 0 | 0.0 | 0 | 0.0 | 58549 | 14.3 | 11.7 | 14.3 | 11.5 |
| 2021-05-28 | 11.77 (-0.07) | 0.0 (0.0) | 0.01 (0.0) | 24 | 0.11 | 0 | 0.0 | 0 | 0.0 | 21774 | 11.65 | 11.1 | 12.1 | 10.8 |
| 2021-05-21 | 11.84 (+0.46) | 0.0 (0.0) | 0.01 (0.0) | 2437 | 9.09 | 0 | 0.0 | -1 | -0.0 | 26801 | 11.4 | 9.9 | 11.5 | 9.81 |
| 2021-05-14 | 11.38 (+1.35) | 0.0 (0.0) | 0.01 (0.0) | 5158 | 9.34 | 0 | 0.0 | 1 | 0.0 | 55222 | 10.9 | 14.35 | 15.2 | 10.1 |
| 2021-05-07 | 10.03 (-0.95) | 0.0 (0.0) | 0.01 (0.0) | -5476 | -7.05 | 0 | 0.0 | 4 | 0.01 | 77660 | 14.2 | 16.0 | 16.5 | 13.5 |
| 2021-04-29 | 10.98 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -712 | -0.84 | 0 | 0.0 | 0 | 0.0 | 85111 | 16.05 | 13.6 | 17.5 | 13.15 |
| 2021-04-23 | 11.15 (+0.23) | 0.0 (0.0) | 0.01 (0.0) | 1038 | 1.73 | 0 | 0.0 | -7 | -0.01 | 60029 | 12.9 | 12.0 | 14.15 | 11.85 |
| 2021-04-16 | 10.92 (-0.52) | 0.0 (0.0) | 0.01 (0.0) | -2234 | -5.34 | 0 | 0.0 | 6 | 0.01 | 41864 | 11.85 | 11.2 | 12.1 | 10.25 |
| 2021-04-09 | 11.44 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -59 | -0.13 | 0 | 0.0 | -4 | -0.01 | 46120 | 11.2 | 10.75 | 11.7 | 10.5 |
| 2021-04-01 | 11.44 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | 2 | 0.01 | 0 | 0.0 | -1 | -0.01 | 16022 | 9.96 | 8.3 | 9.96 | 8.2 |
| 2021-03-26 | 11.45 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -515 | -5.85 | 0 | 0.0 | -3 | -0.03 | 8801 | 8.29 | 8.28 | 8.71 | 8.25 |
| 2021-03-19 | 11.56 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -617 | -15.07 | 0 | 0.0 | -6 | -0.15 | 4094 | 8.22 | 8.14 | 8.25 | 8.07 |
| 2021-03-12 | 11.71 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -79 | -1.27 | 0 | 0.0 | 15 | 0.24 | 6209 | 8.14 | 8.07 | 8.37 | 7.94 |
| 2021-03-05 | 11.72 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -34 | -0.81 | 0 | 0.0 | -6 | -0.14 | 4201 | 8.04 | 8.18 | 8.26 | 8.0 |
| 2021-02-26 | 11.74 (+0.13) | 0.0 (0.0) | 0.01 (0.0) | 549 | 5.26 | 0 | 0.0 | -15 | -0.14 | 10443 | 8.17 | 8.42 | 8.48 | 8.01 |
| 2021-02-19 | 11.61 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 125 | 1.21 | 0 | 0.0 | -14 | -0.14 | 10316 | 8.4 | 8.06 | 8.74 | 7.99 |
| 2021-02-05 | 11.58 (+0.24) | 0.0 (0.0) | 0.01 (-0.02) | 1029 | 7.04 | 0 | 0.0 | -77 | -0.53 | 14626 | 8.15 | 8.0 | 8.47 | 7.9 |
| 2021-01-29 | 11.34 (-0.1) | 0.0 (0.0) | 0.03 (0.0) | -412 | -4.12 | 0 | 0.0 | -3 | -0.03 | 9999 | 7.7 | 7.52 | 8.08 | 7.4 |
| 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 | |||
| 2021-01-22 | 11.44 (-0.14) | 0.0 (0.0) | 0.03 (0.0) | -651 | -11.0 | 0 | 0.0 | 1 | 0.02 | 5919 | 7.52 | 7.1 | 7.52 | 6.98 |
| 2021-01-15 | 11.58 (-0.22) | 0.0 (0.0) | 0.03 (0.0) | -932 | -16.61 | 0 | 0.0 | 2 | 0.04 | 5610 | 7.18 | 7.54 | 7.6 | 7.03 |
| 2021-01-08 | 11.8 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 393 | 2.88 | 0 | 0.0 | -7 | -0.05 | 13665 | 7.61 | 7.94 | 8.29 | 7.38 |
| 2020-12-31 | 11.71 (+0.3) | 0.0 (0.0) | 0.03 (0.0) | 1300 | 10.14 | 0 | 0.0 | 1 | 0.01 | 12819 | 7.81 | 7.48 | 7.99 | 7.35 |
| 2020-12-25 | 11.41 (+0.31) | 0.0 (0.0) | 0.03 (0.0) | 1338 | 14.96 | 0 | 0.0 | -4 | -0.04 | 8942 | 7.37 | 7.24 | 7.52 | 6.94 |
| 2020-12-18 | 11.1 (+0.12) | 0.0 (0.0) | 0.03 (0.0) | 554 | 7.53 | 0 | 0.0 | 0 | 0.0 | 7361 | 7.19 | 6.74 | 7.35 | 6.65 |
| 2020-12-11 | 10.98 (-0.28) | 0.0 (0.0) | 0.03 (0.0) | -1269 | -7.66 | 0 | 0.0 | 2 | 0.01 | 16558 | 6.73 | 7.3 | 7.77 | 6.6 |
| 2020-12-04 | 11.26 (-0.09) | 0.0 (0.0) | 0.03 (0.0) | -390 | -3.13 | 0 | 0.0 | 3 | 0.02 | 12466 | 7.07 | 6.9 | 7.33 | 6.89 |
| 2020-11-27 | 11.35 (+0.1) | 0.0 (0.0) | 0.03 (0.0) | 655 | 7.08 | 0 | 0.0 | 5 | 0.05 | 9246 | 6.87 | 6.65 | 6.89 | 6.53 |
| 2020-11-20 | 11.25 (+0.19) | 0.0 (0.0) | 0.03 (+0.01) | 796 | 17.24 | 0 | 0.0 | 30 | 0.65 | 4616 | 6.55 | 6.2 | 6.63 | 6.12 |
| 2020-11-13 | 11.06 (-0.54) | 0.0 (0.0) | 0.02 (0.0) | -2387 | -53.74 | 0 | 0.0 | 4 | 0.09 | 4442 | 6.22 | 6.2 | 6.28 | 6.13 |
| 2020-11-06 | 11.6 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -103 | -3.8 | 0 | 0.0 | 4 | 0.15 | 2707 | 6.19 | 6.22 | 6.28 | 6.02 |
| 2020-10-30 | 11.62 (-0.17) | 0.0 (0.0) | 0.02 (0.0) | -710 | -5.38 | 0 | 0.0 | 4 | 0.03 | 13208 | 6.2 | 6.35 | 6.6 | 5.9 |
| 2020-10-23 | 11.79 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 45 | 1.44 | 0 | 0.0 | -8 | -0.26 | 3123 | 6.35 | 6.17 | 6.57 | 6.17 |
| 2020-10-16 | 11.77 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -158 | -3.77 | 0 | 0.0 | -1 | -0.02 | 4187 | 6.17 | 6.63 | 6.74 | 6.05 |
| 2020-10-08 | 11.83 (+0.06) | 0.0 (0.0) | 0.02 (-0.01) | 221 | 5.74 | 0 | 0.0 | -17 | -0.44 | 3849 | 6.65 | 6.51 | 6.7 | 6.46 |
| 2020-09-30 | 11.77 (+0.02) | 0.0 (0.0) | 0.03 (0.0) | 43 | 2.22 | 0 | 0.0 | 0 | 0.0 | 1937 | 6.51 | 6.34 | 6.56 | 6.34 |
| 2020-09-25 | 11.75 (-0.16) | 0.0 (0.0) | 0.03 (0.0) | -701 | -3.07 | 0 | 0.0 | 0 | 0.0 | 22866 | 6.41 | 6.44 | 7.48 | 6.29 |
| 2020-09-18 | 11.91 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 365 | 7.04 | 0 | 0.0 | -12 | -0.23 | 5181 | 6.44 | 6.25 | 6.6 | 6.16 |
| 2020-09-11 | 11.82 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -16 | -0.27 | 0 | 0.0 | 0 | 0.0 | 5987 | 6.22 | 5.96 | 6.4 | 5.9 |
| 2020-09-04 | 11.83 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -103 | -2.06 | 0 | 0.0 | 7 | 0.14 | 4998 | 5.96 | 5.79 | 6.1 | 5.72 |
| 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 | |||
| 2020-08-28 | 11.85 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 43 | 1.96 | 0 | 0.0 | -10 | -0.45 | 2198 | 5.74 | 5.72 | 6.0 | 5.52 |
| 2020-08-21 | 11.85 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -12 | -0.18 | 0 | 0.0 | -6 | -0.09 | 6656 | 5.68 | 5.48 | 6.24 | 5.47 |
| 2020-08-14 | 11.85 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -67 | -6.22 | 0 | 0.0 | 1 | 0.09 | 1078 | 5.5 | 5.38 | 5.54 | 5.35 |
| 2020-08-07 | 11.86 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -217 | -21.88 | 0 | 0.0 | 0 | 0.0 | 992 | 5.32 | 5.27 | 5.45 | 5.27 |
| 2020-07-31 | 11.91 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -306 | -18.76 | 0 | 0.0 | -2 | -0.12 | 1631 | 5.3 | 5.51 | 5.52 | 5.2 |
| 2020-07-24 | 11.98 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -16 | -0.95 | 0 | 0.0 | -5 | -0.3 | 1684 | 5.52 | 5.52 | 5.61 | 5.43 |
| 2020-07-17 | 11.99 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -145 | -7.48 | 0 | 0.0 | 5 | 0.26 | 1939 | 5.52 | 5.52 | 5.63 | 5.45 |
| 2020-07-10 | 12.02 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -49 | -2.45 | 0 | 0.0 | 0 | 0.0 | 1996 | 5.5 | 5.51 | 5.72 | 5.46 |
| 2020-07-03 | 12.04 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 15 | 1.1 | 0 | 0.0 | -1 | -0.07 | 1360 | 5.51 | 5.28 | 5.6 | 5.25 |
| 2020-06-24 | 12.03 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 193 | 11.99 | 0 | 0.0 | 0 | 0.0 | 1610 | 8.55 | 5.26 | 8.63 | 5.22 |
| 2020-06-19 | 11.99 (-0.01) | 0.0 (0.0) | 0.03 (0.0) | -54 | -4.72 | 0 | 0.0 | 0 | 0.0 | 1145 | 5.25 | 5.12 | 5.28 | 5.08 |
| 2020-06-12 | 12.0 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -19 | -1.1 | 0 | 0.0 | 0 | 0.0 | 1732 | 5.12 | 5.38 | 5.38 | 5.0 |
| 2020-06-05 | 12.0 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 93 | 5.02 | 0 | 0.0 | 8 | 0.43 | 1851 | 5.29 | 5.1 | 5.31 | 5.05 |
| 2020-05-29 | 11.99 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | -192 | -11.97 | 0 | 0.0 | 0 | 0.0 | 1604 | 5.05 | 4.88 | 5.05 | 4.81 |
| 2020-05-22 | 12.02 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -90 | -5.69 | 0 | 0.0 | 6 | 0.38 | 1583 | 4.88 | 4.78 | 5.0 | 4.75 |
| 2020-05-15 | 12.04 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -98 | -8.86 | 0 | 0.0 | 4 | 0.36 | 1106 | 4.79 | 4.92 | 4.97 | 4.73 |
| 2020-05-08 | 12.06 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -264 | -13.04 | 0 | 0.0 | 0 | 0.0 | 2025 | 4.9 | 4.9 | 4.96 | 4.7 |
| 2020-04-30 | 12.14 (+0.07) | 0.0 (0.0) | 0.03 (0.0) | 250 | 16.07 | 0 | 0.0 | 0 | 0.0 | 1556 | 4.94 | 4.63 | 4.94 | 4.6 |
| 2020-04-24 | 12.07 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -322 | -25.97 | 0 | 0.0 | -13 | -1.05 | 1240 | 4.61 | 4.65 | 4.68 | 4.4 |
| 2020-04-17 | 12.11 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 5 | 0.24 | 0 | 0.0 | -3 | -0.14 | 2105 | 4.65 | 4.62 | 4.79 | 4.46 |
| 2020-04-10 | 12.11 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -19 | -0.85 | 0 | 0.0 | 0 | 0.0 | 2239 | 4.54 | 4.06 | 4.59 | 4.01 |
| 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 | |||
| 2020-04-01 | 12.11 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 31 | 2.29 | 0 | 0.0 | -1 | -0.07 | 1355 | 4.06 | 3.99 | 4.08 | 3.96 |
| 2020-03-27 | 12.1 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -625 | -13.64 | 0 | 0.0 | -2 | -0.04 | 4581 | 3.99 | 4.0 | 4.28 | 3.9 |
| 2020-03-20 | 12.25 (-0.03) | 0.0 (0.0) | 0.03 (-0.01) | -310 | -8.09 | 0 | 0.0 | -23 | -0.6 | 3830 | 7.82 | 5.09 | 7.82 | 4.01 |
| 2020-03-13 | 12.28 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -325 | -16.06 | 0 | 0.0 | -2 | -0.1 | 2024 | 5.1 | 5.87 | 5.87 | 4.93 |
| 2020-03-06 | 12.35 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -32 | -3.67 | 0 | 0.0 | 2 | 0.23 | 871 | 5.87 | 5.87 | 5.95 | 5.8 |
| 2020-02-27 | 12.35 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -133 | -14.19 | 0 | 0.0 | -2 | -0.21 | 937 | 5.87 | 6.0 | 6.03 | 5.85 |
| 2020-02-21 | 12.38 (-0.04) | 0.0 (0.0) | 0.04 (0.0) | -173 | -15.84 | 0 | 0.0 | -1 | -0.09 | 1092 | 6.0 | 6.14 | 6.14 | 5.99 |
| 2020-02-14 | 12.42 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -132 | -16.48 | 0 | 0.0 | -2 | -0.25 | 801 | 6.15 | 6.02 | 6.2 | 6.02 |
| 2020-02-07 | 12.45 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -71 | -7.48 | 0 | 0.0 | 3 | 0.32 | 949 | 6.15 | 6.26 | 6.26 | 6.0 |
| 2020-01-31 | 12.47 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -9 | -1.58 | 0 | 0.0 | -13 | -2.28 | 571 | 6.29 | 6.39 | 6.4 | 6.26 |
| 2020-01-20 | 12.47 (-0.05) | 0.0 (0.0) | 0.04 (0.0) | -21 | -10.5 | 0 | 0.0 | 0 | 0.0 | 200 | 6.7 | 6.73 | 6.77 | 6.7 |
| 2020-01-17 | 12.52 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | -44 | -3.66 | 0 | 0.0 | -4 | -0.33 | 1203 | 6.76 | 6.63 | 6.78 | 6.6 |
| 2020-01-10 | 12.48 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -123 | -15.41 | 0 | 0.0 | 0 | 0.0 | 798 | 6.66 | 6.77 | 6.78 | 6.61 |
| 2020-01-03 | 12.51 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 77 | 7.18 | 0 | 0.0 | 0 | 0.0 | 1072 | 6.8 | 8.57 | 8.63 | 6.75 |
| 2019-12-31 | 12.5 (0.0) | 0.0 (0.0) | 0.04 (0.0) | -5 | -0.94 | 0 | 0.0 | 0 | 0.0 | 533 | 6.79 | 6.8 | 6.84 | 6.75 |
| 2019-12-27 | 12.5 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 54 | 3.48 | 0 | 0.0 | 0 | 0.0 | 1553 | 6.8 | 6.71 | 6.87 | 6.67 |
| 2019-12-20 | 12.49 (+0.04) | 0.0 (0.0) | 0.04 (0.0) | 191 | 10.04 | 0 | 0.0 | 0 | 0.0 | 1903 | 6.69 | 6.62 | 6.78 | 6.58 |
| 2019-12-13 | 12.45 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -139 | -6.27 | 0 | 0.0 | 0 | 0.0 | 2217 | 6.61 | 6.54 | 6.71 | 6.52 |
| 2019-12-06 | 12.48 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -44 | -6.57 | 0 | 0.0 | 0 | 0.0 | 670 | 6.54 | 6.53 | 6.56 | 6.5 |
| 2019-11-29 | 12.49 (-0.02) | 0.0 (0.0) | 0.04 (0.0) | -87 | -5.1 | 0 | 0.0 | 0 | 0.0 | 1705 | 6.55 | 6.55 | 6.69 | 6.51 |
| 2019-11-22 | 12.51 (-0.99) | 0.0 (0.0) | 0.04 (0.0) | -4261 | -84.71 | 0 | 0.0 | 0 | 0.0 | 5030 | 6.57 | 6.6 | 6.64 | 6.51 |
| 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 | |||
| 2019-11-15 | 13.5 (-1.08) | 0.0 (0.0) | 0.04 (0.0) | -4711 | -84.05 | 0 | 0.0 | 0 | 0.0 | 5605 | 6.56 | 6.7 | 6.72 | 6.5 |
| 2019-11-08 | 14.58 (-1.17) | 0.0 (0.0) | 0.04 (0.0) | -5069 | -76.21 | 0 | 0.0 | 0 | 0.0 | 6651 | 6.67 | 6.53 | 6.78 | 6.51 |
| 2019-11-01 | 15.75 (-1.16) | 0.0 (0.0) | 0.04 (0.0) | -5013 | -89.04 | 0 | 0.0 | 0 | 0.0 | 5630 | 6.5 | 6.55 | 6.55 | 6.44 |
| 2019-10-25 | 16.91 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 48 | 7.05 | 0 | 0.0 | 0 | 0.0 | 681 | 6.56 | 6.53 | 6.58 | 6.48 |
| 2019-10-18 | 16.89 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 23 | 2.6 | 0 | 0.0 | 0 | 0.0 | 886 | 6.51 | 6.47 | 6.53 | 6.43 |
| 2019-10-09 | 16.89 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -29 | -9.21 | 0 | 0.0 | 0 | 0.0 | 315 | 6.47 | 6.5 | 6.57 | 6.42 |
| 2019-10-04 | 16.9 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -8 | -1.75 | 0 | 0.0 | 0 | 0.0 | 458 | 6.48 | 6.46 | 6.55 | 6.35 |
| 2019-09-27 | 16.91 (-0.04) | 0.0 (0.0) | 0.04 (0.0) | -188 | -17.46 | 0 | 0.0 | 0 | 0.0 | 1077 | 6.5 | 6.57 | 6.57 | 6.45 |
| 2019-09-20 | 16.95 (-0.08) | 0.0 (0.0) | 0.04 (0.0) | -350 | -8.96 | 0 | 0.0 | 0 | 0.0 | 3905 | 6.57 | 6.42 | 6.7 | 6.42 |
| 2019-09-12 | 17.03 (-0.07) | 0.0 (0.0) | 0.04 (0.0) | -296 | -40.0 | 0 | 0.0 | 0 | 0.0 | 740 | 6.42 | 6.51 | 6.53 | 6.42 |
| 2019-09-06 | 17.1 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -152 | -22.13 | 0 | 0.0 | 0 | 0.0 | 687 | 6.51 | 6.45 | 6.61 | 6.42 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-24 | 9.02 (-0.18) | 0.0 (-0.14) | 0.12 (+0.03) | 62 | 0.37 | -562 | -3.35 | 109 | 0.65 | 16759 | 10.35 | 9.41 | 10.45 | 8.6 |
| 2024-03-29 | 9.2 (-0.04) | 0.14 (-0.01) | 0.09 (-0.09) | -166 | -0.52 | -14 | -0.04 | -345 | -1.08 | 31915 | 10.45 | 12.6 | 12.6 | 10.35 |
| 2024-02-29 | 9.24 (+0.17) | 0.15 (+0.01) | 0.18 (+0.12) | 522 | 0.6 | 47 | 0.05 | 483 | 0.56 | 86365 | 12.5 | 10.85 | 13.8 | 10.5 |
| 2024-01-31 | 9.07 (+0.5) | 0.14 (+0.14) | 0.06 (-0.02) | 1952 | 6.63 | 529 | 1.8 | -91 | -0.31 | 29441 | 10.85 | 11.6 | 11.65 | 10.25 |
| 2023-12-29 | 8.57 (+0.24) | 0.0 (0.0) | 0.08 (+0.01) | 939 | 2.3 | 0 | 0.0 | 38 | 0.09 | 40856 | 11.45 | 9.85 | 12.1 | 9.67 |
| 2023-11-30 | 8.33 (+0.25) | 0.0 (0.0) | 0.07 (-0.09) | 971 | 11.68 | 0 | 0.0 | -353 | -4.24 | 8316 | 9.82 | 9.02 | 9.99 | 8.97 |
| 2023-10-31 | 8.08 (+0.05) | 0.0 (0.0) | 0.16 (+0.01) | 141 | 2.92 | 0 | 0.0 | 59 | 1.22 | 4834 | 8.99 | 9.15 | 9.27 | 8.9 |
| 2023-09-28 | 8.03 (-0.24) | 0.0 (0.0) | 0.15 (+0.07) | -1275 | -14.02 | 0 | 0.0 | 269 | 2.96 | 9095 | 9.15 | 9.29 | 9.95 | 9.1 |
| 2023-08-31 | 8.27 (+0.02) | 0.0 (-0.18) | 0.08 (+0.02) | -16 | -0.14 | -714 | -6.1 | 72 | 0.62 | 11705 | 9.28 | 10.15 | 10.35 | 9.07 |
| 2023-07-31 | 8.25 (+0.07) | 0.18 (+0.18) | 0.06 (-0.02) | 495 | 1.66 | 714 | 2.39 | -61 | -0.2 | 29864 | 10.15 | 10.6 | 11.4 | 9.65 |
| 2023-06-30 | 8.18 (+0.4) | 0.0 (0.0) | 0.08 (0.0) | 973 | 0.62 | 0 | 0.0 | -36 | -0.02 | 156335 | 10.5 | 9.02 | 11.95 | 8.97 |
| 2023-05-31 | 7.78 (-0.08) | 0.0 (0.0) | 0.08 (+0.04) | -323 | -5.18 | 0 | 0.0 | 174 | 2.79 | 6241 | 8.97 | 9.33 | 9.33 | 8.86 |
| 2023-04-28 | 7.86 (+0.09) | 0.0 (0.0) | 0.04 (-0.01) | 173 | 1.27 | 0 | 0.0 | -24 | -0.18 | 13653 | 9.3 | 9.18 | 9.63 | 8.95 |
| 2023-03-31 | 7.77 (-0.04) | 0.0 (0.0) | 0.05 (+0.02) | -102 | -1.35 | 0 | 0.0 | 61 | 0.81 | 7530 | 9.17 | 9.12 | 9.39 | 8.9 |
| 2023-02-24 | 7.81 (+0.01) | 0.0 (0.0) | 0.03 (0.0) | 181 | 4.47 | 0 | 0.0 | 0 | 0.0 | 4047 | 9.13 | 9.03 | 9.29 | 8.93 |
| 2023-01-31 | 7.8 (+0.05) | 0.0 (0.0) | 0.03 (-0.01) | 165 | 7.1 | 0 | 0.0 | -29 | -1.25 | 2323 | 9.04 | 8.95 | 9.1 | 8.83 |
| 2022-12-30 | 7.75 (-0.16) | 0.0 (0.0) | 0.04 (-0.01) | -907 | -8.88 | 0 | 0.0 | -45 | -0.44 | 10216 | 8.95 | 9.93 | 9.96 | 8.95 |
| 2022-11-30 | 7.91 (+0.25) | 0.0 (0.0) | 0.05 (0.0) | 893 | 4.86 | 0 | 0.0 | -3 | -0.02 | 18390 | 9.86 | 9.25 | 10.25 | 9.0 |
| 2022-10-31 | 7.66 (-2.37) | 0.0 (0.0) | 0.05 (+0.03) | -9344 | -51.55 | 0 | 0.0 | 118 | 0.65 | 18126 | 9.21 | 8.35 | 9.5 | 8.12 |
| 2022-09-30 | 10.03 (+0.12) | 0.0 (0.0) | 0.02 (-0.02) | 172 | 1.36 | 0 | 0.0 | -87 | -0.69 | 12623 | 8.43 | 9.38 | 9.4 | 8.25 |
| 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 | |||
| 2022-08-31 | 9.91 (+0.23) | 0.0 (0.0) | 0.04 (-0.01) | 866 | 10.38 | 0 | 0.0 | -64 | -0.77 | 8340 | 9.42 | 9.51 | 9.69 | 9.21 |
| 2022-07-29 | 9.68 (-0.53) | 0.0 (-0.12) | 0.05 (+0.01) | -1384 | -10.18 | -523 | -3.85 | 46 | 0.34 | 13596 | 9.53 | 11.0 | 11.15 | 9.36 |
| 2022-06-30 | 10.21 (+0.24) | 0.12 (0.0) | 0.04 (+0.02) | 512 | 5.26 | 0 | 0.0 | 81 | 0.83 | 9726 | 11.0 | 11.55 | 11.75 | 10.75 |
| 2022-05-31 | 9.97 (0.0) | 0.12 (0.0) | 0.02 (0.0) | -362 | -3.79 | 0 | 0.0 | -4 | -0.04 | 9544 | 11.6 | 11.75 | 11.95 | 10.9 |
| 2022-04-29 | 9.97 (-0.18) | 0.12 (+0.12) | 0.02 (0.0) | -631 | -2.64 | 523 | 2.19 | 26 | 0.11 | 23890 | 11.75 | 12.4 | 12.7 | 11.6 |
| 2022-03-31 | 10.15 (-0.11) | 0.0 (0.0) | 0.02 (+0.01) | -604 | -1.06 | 0 | 0.0 | 21 | 0.04 | 57106 | 12.65 | 11.1 | 13.05 | 10.65 |
| 2022-02-25 | 10.26 (+0.03) | 0.0 (0.0) | 0.01 (-0.01) | 166 | 1.95 | 0 | 0.0 | -5 | -0.06 | 8520 | 11.05 | 10.9 | 11.75 | 10.85 |
| 2022-01-26 | 10.23 (-0.75) | 0.0 (0.0) | 0.02 (-0.01) | -3152 | -21.3 | 0 | 0.0 | -56 | -0.38 | 14796 | 10.85 | 12.8 | 12.8 | 10.65 |
| 2021-12-30 | 10.98 (+0.54) | 0.0 (0.0) | 0.03 (-0.01) | 3112 | 5.84 | 0 | 0.0 | -34 | -0.06 | 53314 | 12.6 | 11.25 | 13.4 | 11.2 |
| 2021-11-30 | 10.44 (+0.7) | 0.0 (0.0) | 0.04 (+0.01) | 3397 | 8.38 | 0 | 0.0 | 25 | 0.06 | 40542 | 11.35 | 10.8 | 12.35 | 10.8 |
| 2021-10-29 | 9.74 (-0.37) | 0.0 (0.0) | 0.03 (+0.01) | -1425 | -8.32 | 0 | 0.0 | 34 | 0.2 | 17124 | 10.6 | 11.75 | 11.85 | 10.55 |
| 2021-09-30 | 10.11 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | -65 | -0.3 | 0 | 0.0 | -2 | -0.01 | 21948 | 11.7 | 11.2 | 12.1 | 10.75 |
| 2021-08-31 | 10.0 (+0.16) | 0.0 (0.0) | 0.02 (+0.01) | 1023 | 1.31 | 0 | 0.0 | 54 | 0.07 | 77859 | 11.3 | 12.05 | 13.35 | 10.75 |
| 2021-07-30 | 9.84 (-0.72) | 0.0 (0.0) | 0.01 (+0.01) | -3523 | -2.09 | 0 | 0.0 | 45 | 0.03 | 168771 | 11.95 | 13.65 | 14.5 | 11.8 |
| 2021-06-30 | 10.56 (-1.01) | 0.0 (0.0) | 0.0 (-0.01) | -4583 | -2.98 | 0 | 0.0 | -43 | -0.03 | 153912 | 13.25 | 11.75 | 14.6 | 11.45 |
| 2021-05-31 | 11.57 (+0.59) | 0.0 (0.0) | 0.01 (0.0) | 1266 | 0.67 | 0 | 0.0 | 4 | 0.0 | 188782 | 11.65 | 16.0 | 16.5 | 9.81 |
| 2021-04-29 | 10.98 (-0.56) | 0.0 (0.0) | 0.01 (0.0) | -2389 | -0.99 | 0 | 0.0 | -5 | -0.0 | 240453 | 16.05 | 9.85 | 17.5 | 9.76 |
| 2021-03-31 | 11.54 (-0.2) | 0.0 (0.0) | 0.01 (0.0) | -821 | -2.57 | 0 | 0.0 | -1 | -0.0 | 32002 | 9.06 | 8.18 | 9.06 | 7.94 |
| 2021-02-26 | 11.74 (+0.4) | 0.0 (0.0) | 0.01 (-0.02) | 1703 | 4.81 | 0 | 0.0 | -106 | -0.3 | 35385 | 8.17 | 8.0 | 8.74 | 7.9 |
| 2021-01-29 | 11.34 (-0.37) | 0.0 (0.0) | 0.03 (0.0) | -1602 | -4.55 | 0 | 0.0 | -7 | -0.02 | 35195 | 7.7 | 7.94 | 8.29 | 6.98 |
| 2020-12-31 | 11.71 (+0.28) | 0.0 (0.0) | 0.03 (0.0) | 1200 | 2.29 | 0 | 0.0 | 2 | 0.0 | 52308 | 7.81 | 7.25 | 7.99 | 6.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 11.43 (-0.19) | 0.0 (0.0) | 0.03 (+0.01) | -706 | -2.63 | 0 | 0.0 | 43 | 0.16 | 26853 | 7.18 | 6.22 | 7.33 | 6.02 |
| 2020-10-30 | 11.62 (-0.15) | 0.0 (0.0) | 0.02 (-0.01) | -602 | -2.47 | 0 | 0.0 | -22 | -0.09 | 24369 | 6.2 | 6.51 | 6.74 | 5.9 |
| 2020-09-30 | 11.77 (-0.08) | 0.0 (0.0) | 0.03 (0.0) | -414 | -1.02 | 0 | 0.0 | -5 | -0.01 | 40710 | 6.51 | 5.79 | 7.48 | 5.72 |
| 2020-08-31 | 11.85 (-0.06) | 0.0 (0.0) | 0.03 (0.0) | -251 | -2.24 | 0 | 0.0 | -15 | -0.13 | 11186 | 5.77 | 5.27 | 6.24 | 5.27 |
| 2020-07-31 | 11.91 (-0.12) | 0.0 (0.0) | 0.03 (0.0) | -507 | -6.27 | 0 | 0.0 | -2 | -0.02 | 8083 | 5.3 | 5.37 | 5.72 | 5.2 |
| 2020-06-30 | 12.03 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 219 | 3.19 | 0 | 0.0 | 7 | 0.1 | 6868 | 5.39 | 5.1 | 8.63 | 5.0 |
| 2020-05-29 | 11.99 (-0.15) | 0.0 (0.0) | 0.03 (0.0) | -644 | -10.19 | 0 | 0.0 | 10 | 0.16 | 6320 | 5.05 | 4.9 | 5.05 | 4.7 |
| 2020-04-30 | 12.14 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | -56 | -0.74 | 0 | 0.0 | -17 | -0.22 | 7609 | 4.94 | 4.07 | 4.94 | 3.99 |
| 2020-03-31 | 12.1 (-0.25) | 0.0 (0.0) | 0.03 (-0.01) | -1291 | -10.59 | 0 | 0.0 | -25 | -0.21 | 12195 | 4.0 | 5.87 | 7.82 | 3.9 |
| 2020-02-27 | 12.35 (-0.12) | 0.0 (0.0) | 0.04 (0.0) | -509 | -13.46 | 0 | 0.0 | -2 | -0.05 | 3781 | 5.87 | 6.26 | 6.26 | 5.85 |
| 2020-01-31 | 12.47 (-0.03) | 0.0 (0.0) | 0.04 (0.0) | -120 | -3.12 | 0 | 0.0 | -17 | -0.44 | 3845 | 6.29 | 8.57 | 8.63 | 6.26 |
| 2019-12-31 | 12.5 (+0.01) | 0.0 (0.0) | 0.04 (0.0) | 57 | 0.83 | 0 | 0.0 | 0 | 0.0 | 6879 | 6.79 | 6.53 | 6.87 | 6.5 |
| 2019-11-29 | 12.49 (-4.42) | 0.0 (0.0) | 0.04 (0.0) | -19127 | -79.37 | 0 | 0.0 | 0 | 0.0 | 24099 | 6.55 | 6.45 | 6.78 | 6.45 |
| 2019-10-31 | 16.91 (0.0) | 0.0 (0.0) | 0.04 (0.0) | 20 | 0.7 | 0 | 0.0 | 0 | 0.0 | 2866 | 6.49 | 6.46 | 6.58 | 6.35 |
| 2019-09-27 | 16.91 (-0.22) | 0.0 (0.0) | 0.04 (0.0) | -986 | -15.38 | 0 | 0.0 | 0 | 0.0 | 6410 | 6.5 | 6.45 | 6.7 | 6.42 |
| 2019-08-30 | 17.13 (-0.14) | 0.0 (0.0) | 0.04 (+0.02) | -410 | -11.62 | 0 | 0.0 | 90 | 2.55 | 3529 | 6.51 | 6.94 | 6.96 | 6.42 |
| 2019-07-31 | 17.27 (-0.08) | 0.0 (0.0) | 0.02 (0.0) | -342 | -6.43 | 0 | 0.0 | -13 | -0.24 | 5315 | 6.94 | 6.95 | 7.14 | 6.83 |
| 2019-06-28 | 17.35 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -301 | -6.88 | 0 | 0.0 | 1 | 0.02 | 4376 | 6.95 | 7.02 | 7.24 | 6.91 |
| 2019-05-31 | 17.42 () | 0.0 () | 0.02 () | -970 | -7.06 | 0 | 0.0 | 96 | 0.7 | 13739 | 7.01 | 6.46 | 7.59 | 6.37 |
