- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 6.39 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -320 | -1.49 | 0 | 0.0 | -24 | -0.11 | 21418 | 5.71 | 5.8 | 5.84 | 5.7 |
| 2024-04-25 | 6.39 (+0.04) | 0.0 (0.0) | 0.86 (0.0) | 2194 | 17.53 | 0 | 0.0 | 0 | 0.0 | 12518 | 5.8 | 5.83 | 5.83 | 5.75 |
| 2024-04-24 | 6.35 (+0.12) | 0.0 (0.0) | 0.86 (0.0) | 6393 | 31.18 | 0 | 0.0 | 268 | 1.31 | 20502 | 5.84 | 5.75 | 5.85 | 5.73 |
| 2024-04-23 | 6.23 (+0.02) | 0.0 (0.0) | 0.86 (+0.01) | 1957 | 12.29 | 0 | 0.0 | 260 | 1.63 | 15923 | 5.72 | 5.8 | 5.8 | 5.69 |
| 2024-04-22 | 6.21 (+0.03) | 0.0 (0.0) | 0.85 (+0.01) | 1979 | 6.82 | 0 | 0.0 | 612 | 2.11 | 29032 | 5.74 | 5.65 | 5.83 | 5.64 |
| 2024-04-19 | 6.18 (+0.15) | 0.0 (0.0) | 0.84 (-0.02) | 8711 | 16.68 | 0 | 0.0 | -855 | -1.64 | 52227 | 5.6 | 5.8 | 5.8 | 5.41 |
| 2024-04-18 | 6.03 (-0.04) | 0.0 (0.0) | 0.86 (0.0) | -382 | -0.8 | 0 | 0.0 | -265 | -0.56 | 47689 | 5.8 | 5.98 | 6.0 | 5.7 |
| 2024-04-17 | 6.07 (-0.04) | 0.0 (0.0) | 0.86 (-0.01) | -348 | -0.68 | 0 | 0.0 | -426 | -0.83 | 51473 | 6.03 | 6.1 | 6.14 | 5.85 |
| 2024-04-16 | 6.11 (+0.12) | 0.0 (0.0) | 0.87 (-0.06) | 6523 | 5.0 | 0 | 0.0 | -3128 | -2.4 | 130398 | 6.14 | 5.87 | 6.4 | 5.72 |
| 2024-04-15 | 5.99 (+0.03) | 0.0 (0.0) | 0.93 (+0.04) | 1349 | 1.21 | 0 | 0.0 | 2154 | 1.93 | 111742 | 5.88 | 5.6 | 5.88 | 5.4 |
| 2024-04-12 | 5.96 (0.0) | 0.0 (0.0) | 0.89 (-0.01) | 170 | 0.49 | 0 | 0.0 | -606 | -1.74 | 34863 | 5.35 | 5.35 | 5.35 | 5.17 |
| 2024-04-11 | 5.96 (-0.01) | 0.0 (0.0) | 0.9 (-0.01) | -801 | -20.24 | 0 | 0.0 | -362 | -9.15 | 3958 | 4.87 | 4.93 | 4.93 | 4.87 |
| 2024-04-10 | 5.97 (0.0) | 0.0 (0.0) | 0.91 (+0.01) | 128 | 2.07 | 0 | 0.0 | 473 | 7.64 | 6190 | 4.92 | 4.91 | 4.96 | 4.91 |
| 2024-04-09 | 5.97 (+0.05) | 0.0 (0.0) | 0.9 (+0.01) | 2546 | 34.31 | 0 | 0.0 | 529 | 7.13 | 7421 | 4.91 | 4.86 | 4.93 | 4.85 |
| 2024-04-08 | 5.92 (+0.07) | 0.0 (0.0) | 0.89 (0.0) | 3436 | 60.85 | 0 | 0.0 | -150 | -2.66 | 5647 | 4.85 | 4.82 | 4.86 | 4.81 |
| 2024-04-03 | 5.85 (+0.02) | 0.0 (0.0) | 0.89 (0.0) | 1355 | 45.76 | 0 | 0.0 | -17 | -0.57 | 2961 | 4.82 | 4.83 | 4.83 | 4.81 |
| 2024-04-02 | 5.83 (+0.05) | 0.0 (0.0) | 0.89 (0.0) | 2375 | 44.42 | 0 | 0.0 | -22 | -0.41 | 5347 | 4.84 | 4.8 | 4.84 | 4.8 |
| 2024-04-01 | 5.78 (+0.03) | 0.0 (0.0) | 0.89 (0.0) | 1299 | 23.05 | 0 | 0.0 | -8 | -0.14 | 5636 | 4.81 | 4.81 | 4.84 | 4.79 |
| 2024-03-29 | 5.75 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -244 | -9.12 | 0 | 0.0 | 96 | 3.59 | 2675 | 4.84 | 4.85 | 4.85 | 4.81 |
| 2024-03-28 | 5.76 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | 435 | 12.47 | 0 | 0.0 | 19 | 0.54 | 3487 | 4.83 | 4.81 | 4.85 | 4.81 |
| 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 | |||
| 2024-03-27 | 5.75 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | 671 | 17.84 | 0 | 0.0 | 176 | 4.68 | 3761 | 4.81 | 4.8 | 4.82 | 4.79 |
| 2024-03-26 | 5.74 (-0.01) | 0.0 (0.0) | 0.89 (+0.01) | 490 | 7.25 | 0 | 0.0 | 144 | 2.13 | 6760 | 4.8 | 4.81 | 4.84 | 4.78 |
| 2024-03-25 | 5.75 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -93 | -1.9 | 0 | 0.0 | -1 | -0.02 | 4894 | 4.81 | 4.81 | 4.82 | 4.79 |
| 2024-03-22 | 5.76 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -351 | -8.19 | 0 | 0.0 | 0 | 0.0 | 4286 | 4.81 | 4.86 | 4.86 | 4.8 |
| 2024-03-21 | 5.77 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | 1092 | 24.18 | 0 | 0.0 | 46 | 1.02 | 4517 | 4.84 | 4.82 | 4.85 | 4.8 |
| 2024-03-20 | 5.76 (-0.09) | 0.0 (0.0) | 0.88 (0.0) | -1957 | -26.49 | 0 | 0.0 | 72 | 0.97 | 7389 | 4.81 | 4.84 | 4.85 | 4.8 |
| 2024-03-19 | 5.85 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | 43 | 0.74 | 0 | 0.0 | 273 | 4.71 | 5798 | 4.85 | 4.87 | 4.88 | 4.84 |
| 2024-03-18 | 5.87 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | -1499 | -25.8 | 0 | 0.0 | -43 | -0.74 | 5809 | 4.88 | 4.91 | 4.91 | 4.87 |
| 2024-03-15 | 5.91 (-0.12) | 0.0 (0.0) | 0.88 (+0.01) | 103 | 0.48 | 0 | 0.0 | 75 | 0.35 | 21469 | 4.91 | 4.93 | 4.96 | 4.91 |
| 2024-03-14 | 6.03 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | 372 | 3.93 | 0 | 0.0 | 170 | 1.8 | 9458 | 4.93 | 4.91 | 4.97 | 4.91 |
| 2024-03-13 | 6.04 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | -76 | -1.27 | 0 | 0.0 | -38 | -0.63 | 5986 | 4.94 | 4.95 | 4.96 | 4.92 |
| 2024-03-12 | 6.03 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 256 | 2.41 | 0 | 0.0 | 235 | 2.21 | 10620 | 4.96 | 4.91 | 5.0 | 4.91 |
| 2024-03-11 | 6.03 (+0.02) | 0.0 (0.0) | 0.87 (+0.01) | -1508 | -20.52 | 0 | 0.0 | 132 | 1.8 | 7348 | 4.88 | 4.86 | 4.91 | 4.86 |
| 2024-03-08 | 6.01 (+0.03) | 0.0 (0.0) | 0.86 (-0.01) | -315 | -4.81 | 0 | 0.0 | -120 | -1.83 | 6543 | 4.86 | 4.9 | 4.9 | 4.86 |
| 2024-03-07 | 5.98 (+0.02) | 0.0 (0.0) | 0.87 (0.0) | 558 | 6.94 | 0 | 0.0 | -68 | -0.85 | 8040 | 4.89 | 4.89 | 4.91 | 4.86 |
| 2024-03-06 | 5.96 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -980 | -17.96 | 0 | 0.0 | 90 | 1.65 | 5458 | 4.89 | 4.9 | 4.95 | 4.89 |
| 2024-03-05 | 5.97 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 43 | 0.74 | 0 | 0.0 | -82 | -1.41 | 5821 | 4.9 | 4.91 | 4.92 | 4.89 |
| 2024-03-04 | 5.97 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -436 | -8.33 | 0 | 0.0 | 82 | 1.57 | 5237 | 4.92 | 4.95 | 4.96 | 4.91 |
| 2024-03-01 | 5.97 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -272 | -7.18 | 0 | 0.0 | -151 | -3.99 | 3787 | 4.93 | 4.94 | 4.96 | 4.93 |
| 2024-02-29 | 5.97 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -844 | -13.75 | 0 | 0.0 | 209 | 3.4 | 6140 | 4.95 | 4.95 | 4.98 | 4.94 |
| 2024-02-27 | 5.99 (+0.01) | 0.0 (0.0) | 0.87 (+0.01) | 212 | 5.4 | 0 | 0.0 | 80 | 2.04 | 3926 | 4.95 | 4.98 | 4.98 | 4.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-26 | 5.98 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 126 | 4.34 | 0 | 0.0 | 150 | 5.17 | 2900 | 4.98 | 4.98 | 4.98 | 4.95 |
| 2024-02-23 | 5.98 (+0.01) | 0.0 (0.0) | 0.86 (+0.06) | -972 | -12.09 | 0 | 0.0 | 2934 | 36.5 | 8039 | 4.98 | 4.96 | 5.0 | 4.94 |
| 2024-02-22 | 5.97 (-0.01) | 0.0 (0.0) | 0.8 (0.0) | -675 | -14.89 | 0 | 0.0 | 71 | 1.57 | 4532 | 4.97 | 4.98 | 4.98 | 4.96 |
| 2024-02-21 | 5.98 (-0.04) | 0.0 (0.0) | 0.8 (0.0) | -1834 | -25.76 | 0 | 0.0 | 9 | 0.13 | 7119 | 4.98 | 5.04 | 5.04 | 4.97 |
| 2024-02-20 | 6.02 (-0.02) | 0.0 (0.0) | 0.8 (-0.01) | -781 | -11.06 | 0 | 0.0 | -314 | -4.45 | 7063 | 5.03 | 5.06 | 5.07 | 5.0 |
| 2024-02-19 | 6.04 (+0.26) | 0.0 (0.0) | 0.81 (0.0) | 12493 | 56.68 | 0 | 0.0 | 3 | 0.01 | 22042 | 5.04 | 4.99 | 5.07 | 4.99 |
| 2024-02-16 | 5.78 (+0.11) | 0.0 (0.0) | 0.81 (0.0) | 4347 | 41.45 | 0 | 0.0 | -86 | -0.82 | 10487 | 4.96 | 4.87 | 4.97 | 4.87 |
| 2024-02-15 | 5.67 (+0.03) | 0.0 (0.0) | 0.81 (0.0) | 1387 | 25.85 | 0 | 0.0 | 113 | 2.11 | 5366 | 4.85 | 4.87 | 4.87 | 4.84 |
| 2024-02-05 | 5.64 (-0.02) | 0.0 (0.0) | 0.81 (+0.02) | -3056 | -49.87 | 0 | 0.0 | 1012 | 16.51 | 6128 | 4.87 | 4.89 | 4.89 | 4.84 |
| 2024-02-02 | 5.66 (-0.03) | 0.0 (0.0) | 0.79 (+0.05) | -1725 | -29.14 | 0 | 0.0 | 2162 | 36.52 | 5920 | 4.85 | 4.85 | 4.86 | 4.83 |
| 2024-02-01 | 5.69 (-0.01) | 0.0 (0.0) | 0.74 (-0.01) | -1698 | -26.15 | 0 | 0.0 | -6 | -0.09 | 6494 | 4.85 | 4.85 | 4.86 | 4.81 |
| 2024-01-31 | 5.7 (0.0) | 0.0 (0.0) | 0.75 (+0.04) | -1 | -0.01 | 0 | 0.0 | 1824 | 11.35 | 16077 | 4.82 | 4.82 | 4.83 | 4.78 |
| 2024-01-30 | 5.7 (-0.04) | 0.0 (0.0) | 0.71 (0.0) | -2162 | -12.83 | 0 | 0.0 | -208 | -1.23 | 16856 | 4.83 | 4.89 | 4.89 | 4.82 |
| 2024-01-29 | 5.74 (-0.03) | 0.0 (0.0) | 0.71 (0.0) | -1801 | -13.06 | 0 | 0.0 | -91 | -0.66 | 13789 | 4.89 | 4.94 | 4.94 | 4.89 |
| 2024-01-26 | 5.77 (-0.02) | 0.0 (0.0) | 0.71 (-0.01) | -1390 | -19.0 | 0 | 0.0 | -7 | -0.1 | 7314 | 4.94 | 4.96 | 4.96 | 4.93 |
| 2024-01-25 | 5.79 (+0.01) | 0.0 (0.0) | 0.72 (0.0) | 37 | 0.63 | 0 | 0.0 | -238 | -4.06 | 5865 | 4.95 | 4.97 | 4.98 | 4.95 |
| 2024-01-24 | 5.78 (+0.05) | 0.0 (0.0) | 0.72 (0.0) | 850 | 11.68 | 0 | 0.0 | -29 | -0.4 | 7275 | 4.99 | 4.97 | 5.02 | 4.96 |
| 2024-01-23 | 5.73 (-0.01) | 0.0 (0.0) | 0.72 (+0.02) | -2220 | -41.33 | 0 | 0.0 | 959 | 17.86 | 5371 | 4.96 | 4.96 | 4.98 | 4.95 |
| 2024-01-22 | 5.74 (-0.01) | 0.0 (0.0) | 0.7 (0.0) | -2041 | -32.86 | 0 | 0.0 | -48 | -0.77 | 6211 | 4.95 | 4.98 | 4.99 | 4.95 |
| 2024-01-19 | 5.75 (0.0) | 0.0 (0.0) | 0.7 (+0.02) | -2893 | -41.75 | 0 | 0.0 | 971 | 14.01 | 6929 | 4.96 | 4.97 | 4.99 | 4.95 |
| 2024-01-18 | 5.75 (-0.02) | 0.0 (0.0) | 0.68 (+0.02) | -1539 | -18.91 | 0 | 0.0 | 1006 | 12.36 | 8137 | 4.96 | 4.99 | 4.99 | 4.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-17 | 5.77 (-0.06) | 0.0 (0.0) | 0.66 (+0.03) | -4708 | -36.7 | 0 | 0.0 | 1859 | 14.49 | 12829 | 4.98 | 4.99 | 5.0 | 4.97 |
| 2024-01-16 | 5.83 (-0.09) | 0.0 (0.0) | 0.63 (0.0) | -4079 | -31.48 | 0 | 0.0 | -106 | -0.82 | 12959 | 4.98 | 5.01 | 5.01 | 4.98 |
| 2024-01-15 | 5.92 (-0.03) | 0.0 (0.0) | 0.63 (-0.04) | -918 | -16.08 | 0 | 0.0 | -1859 | -32.57 | 5708 | 5.01 | 5.04 | 5.04 | 5.01 |
| 2024-01-12 | 5.95 (-0.01) | 0.0 (0.0) | 0.67 (0.0) | -538 | -14.12 | 0 | 0.0 | 0 | 0.0 | 3811 | 5.03 | 5.04 | 5.04 | 5.02 |
| 2024-01-11 | 5.96 (0.0) | 0.0 (0.0) | 0.67 (+0.01) | -578 | -13.22 | 0 | 0.0 | 146 | 3.34 | 4371 | 5.04 | 5.04 | 5.04 | 5.02 |
| 2024-01-10 | 5.96 (+0.05) | 0.0 (0.0) | 0.66 (0.0) | 246 | 2.96 | 0 | 0.0 | 0 | 0.0 | 8324 | 5.05 | 5.02 | 5.05 | 5.01 |
| 2024-01-09 | 5.91 (-0.01) | 0.0 (0.0) | 0.66 (0.0) | -2459 | -40.96 | 0 | 0.0 | 14 | 0.23 | 6003 | 5.02 | 5.05 | 5.05 | 5.02 |
| 2024-01-08 | 5.92 (0.0) | 0.0 (0.0) | 0.66 (0.0) | 164 | 4.88 | 0 | 0.0 | 0 | 0.0 | 3364 | 5.03 | 5.05 | 5.07 | 5.03 |
| 2024-01-05 | 5.92 (+0.01) | 0.0 (0.0) | 0.66 (0.0) | -227 | -4.02 | 0 | 0.0 | -28 | -0.5 | 5647 | 5.04 | 5.05 | 5.05 | 5.02 |
| 2024-01-04 | 5.91 (-0.03) | 0.0 (0.0) | 0.66 (0.0) | -787 | -8.89 | 0 | 0.0 | -17 | -0.19 | 8852 | 5.04 | 5.05 | 5.06 | 5.02 |
| 2024-01-03 | 5.94 (-0.01) | 0.0 (0.0) | 0.66 (0.0) | -2042 | -29.18 | 0 | 0.0 | 150 | 2.14 | 6998 | 5.04 | 5.06 | 5.06 | 5.04 |
| 2024-01-02 | 5.95 (-0.02) | 0.0 (0.0) | 0.66 (-0.01) | -1100 | -18.66 | 0 | 0.0 | -269 | -4.56 | 5895 | 5.07 | 5.09 | 5.1 | 5.06 |
| 2023-12-29 | 5.97 (+0.08) | 0.0 (0.0) | 0.67 (+0.01) | 4201 | 42.08 | 0 | 0.0 | 160 | 1.6 | 9984 | 5.09 | 5.07 | 5.11 | 5.07 |
| 2023-12-28 | 5.89 (+0.03) | 0.0 (0.0) | 0.66 (0.0) | 1721 | 27.82 | 0 | 0.0 | -80 | -1.29 | 6187 | 5.07 | 5.05 | 5.07 | 5.05 |
| 2023-12-27 | 5.86 (+0.02) | 0.0 (0.0) | 0.66 (-0.01) | 777 | 12.16 | 0 | 0.0 | -105 | -1.64 | 6390 | 5.05 | 5.05 | 5.06 | 5.04 |
| 2023-12-26 | 5.84 (+0.02) | 0.0 (0.0) | 0.67 (0.0) | 1276 | 21.58 | 0 | 0.0 | 0 | 0.0 | 5913 | 5.05 | 5.05 | 5.06 | 5.04 |
| 2023-12-25 | 5.82 (0.0) | 0.0 (0.0) | 0.67 (0.0) | 46 | 0.95 | 0 | 0.0 | 0 | 0.0 | 4843 | 5.04 | 5.06 | 5.06 | 5.04 |
| 2023-12-22 | 5.82 (0.0) | 0.0 (0.0) | 0.67 (0.0) | 54 | 1.49 | 0 | 0.0 | -226 | -6.23 | 3629 | 5.05 | 5.06 | 5.06 | 5.04 |
| 2023-12-21 | 5.82 (+0.04) | 0.0 (0.0) | 0.67 (0.0) | 1611 | 33.64 | 0 | 0.0 | -159 | -3.32 | 4789 | 5.06 | 5.04 | 5.06 | 5.03 |
| 2023-12-20 | 5.78 (-0.01) | 0.0 (0.0) | 0.67 (0.0) | -490 | -11.29 | 0 | 0.0 | -3 | -0.07 | 4339 | 5.05 | 5.05 | 5.05 | 5.03 |
| 2023-12-19 | 5.79 (-0.05) | 0.0 (0.0) | 0.67 (0.0) | -2256 | -38.72 | 0 | 0.0 | 6 | 0.1 | 5827 | 5.03 | 5.06 | 5.06 | 5.03 |
| 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 | |||
| 2023-12-18 | 5.84 (-0.01) | 0.0 (0.0) | 0.67 (-0.01) | -421 | -4.23 | 0 | 0.0 | -40 | -0.4 | 9942 | 5.07 | 5.08 | 5.08 | 5.05 |
| 2023-12-15 | 5.85 (+0.07) | 0.0 (0.0) | 0.68 (0.0) | 3551 | 32.28 | 0 | 0.0 | -96 | -0.87 | 11000 | 5.08 | 5.05 | 5.08 | 5.05 |
| 2023-12-14 | 5.78 (+0.04) | 0.0 (0.0) | 0.68 (0.0) | 1961 | 19.87 | 0 | 0.0 | -214 | -2.17 | 9870 | 5.04 | 5.04 | 5.06 | 5.03 |
| 2023-12-13 | 5.74 (-0.05) | 0.0 (0.0) | 0.68 (-0.02) | -2668 | -12.07 | 0 | 0.0 | -850 | -3.85 | 22100 | 5.02 | 5.04 | 5.05 | 5.02 |
| 2023-12-12 | 5.79 (-0.03) | 0.0 (0.0) | 0.7 (+0.01) | -1538 | -24.7 | 0 | 0.0 | 143 | 2.3 | 6227 | 5.07 | 5.08 | 5.08 | 5.05 |
| 2023-12-11 | 5.82 (-0.02) | 0.0 (0.0) | 0.69 (0.0) | -1014 | -18.69 | 0 | 0.0 | 0 | 0.0 | 5424 | 5.07 | 5.09 | 5.09 | 5.06 |
| 2023-12-08 | 5.84 (-0.91) | 0.0 (0.0) | 0.69 (-0.08) | -1593 | -14.72 | 0 | 0.0 | 0 | 0.0 | 10819 | 5.09 | 5.12 | 5.13 | 5.07 |
| 2023-12-07 | 6.75 (-0.03) | 0.0 (0.0) | 0.77 (0.0) | -1410 | -28.53 | 0 | 0.0 | -12 | -0.24 | 4943 | 5.12 | 5.15 | 5.16 | 5.11 |
| 2023-12-06 | 6.78 (0.0) | 0.0 (0.0) | 0.77 (0.0) | 253 | 1.98 | 0 | 0.0 | -1 | -0.01 | 12809 | 5.14 | 5.13 | 5.2 | 5.13 |
| 2023-12-05 | 6.78 (+0.05) | 0.0 (0.0) | 0.77 (0.0) | 2173 | 36.07 | 0 | 0.0 | 0 | 0.0 | 6025 | 5.13 | 5.11 | 5.13 | 5.1 |
| 2023-12-04 | 6.73 (+0.04) | 0.0 (0.0) | 0.77 (0.0) | 1677 | 21.22 | 0 | 0.0 | -3 | -0.04 | 7904 | 5.11 | 5.1 | 5.14 | 5.09 |
| 2023-12-01 | 6.69 (-0.02) | 0.0 (0.0) | 0.77 (0.0) | -921 | -16.27 | 0 | 0.0 | -47 | -0.83 | 5659 | 5.09 | 5.12 | 5.13 | 5.08 |
| 2023-11-30 | 6.71 (+0.11) | 0.0 (0.0) | 0.77 (-0.02) | 5284 | 35.87 | 0 | 0.0 | -1041 | -7.07 | 14731 | 5.12 | 5.05 | 5.13 | 5.05 |
| 2023-11-29 | 6.6 (-0.04) | 0.0 (0.0) | 0.79 (-0.01) | -1965 | -19.68 | 0 | 0.0 | -118 | -1.18 | 9984 | 5.04 | 5.07 | 5.08 | 5.04 |
| 2023-11-28 | 6.64 (-0.05) | 0.0 (0.0) | 0.8 (-0.01) | -2273 | -24.04 | 0 | 0.0 | -655 | -6.93 | 9457 | 5.07 | 5.08 | 5.09 | 5.04 |
| 2023-11-27 | 6.69 (+0.01) | 0.0 (0.0) | 0.81 (0.0) | 404 | 9.77 | 0 | 0.0 | -6 | -0.15 | 4133 | 5.07 | 5.08 | 5.11 | 5.07 |
| 2023-11-24 | 6.68 (0.0) | 0.0 (0.0) | 0.81 (0.0) | 84 | 2.22 | 0 | 0.0 | -44 | -1.16 | 3782 | 5.08 | 5.1 | 5.1 | 5.06 |
| 2023-11-23 | 6.68 (0.0) | 0.0 (0.0) | 0.81 (-0.01) | -177 | -3.6 | 0 | 0.0 | -210 | -4.28 | 4910 | 5.1 | 5.1 | 5.13 | 5.08 |
| 2023-11-22 | 6.68 (-0.02) | 0.0 (0.0) | 0.82 (0.0) | -999 | -24.9 | 0 | 0.0 | -88 | -2.19 | 4012 | 5.13 | 5.16 | 5.16 | 5.12 |
| 2023-11-21 | 6.7 (+0.08) | 0.0 (0.0) | 0.82 (0.0) | 3951 | 38.41 | 0 | 0.0 | -111 | -1.08 | 10287 | 5.16 | 5.11 | 5.17 | 5.1 |
| 2023-11-20 | 6.62 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 616 | 22.06 | 0 | 0.0 | -128 | -4.58 | 2793 | 5.11 | 5.11 | 5.12 | 5.1 |
| 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 | |||
| 2023-11-17 | 6.61 (+0.03) | 0.0 (0.0) | 0.82 (-0.01) | 1392 | 27.3 | 0 | 0.0 | -47 | -0.92 | 5098 | 5.11 | 5.09 | 5.11 | 5.08 |
| 2023-11-16 | 6.58 (+0.02) | 0.0 (0.0) | 0.83 (0.0) | 523 | 12.19 | 0 | 0.0 | -100 | -2.33 | 4290 | 5.1 | 5.1 | 5.12 | 5.08 |
| 2023-11-15 | 6.56 (+0.07) | 0.0 (0.0) | 0.83 (+0.01) | 3491 | 42.28 | 0 | 0.0 | 192 | 2.33 | 8257 | 5.09 | 5.05 | 5.1 | 5.05 |
| 2023-11-14 | 6.49 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 449 | 18.8 | 0 | 0.0 | 99 | 4.15 | 2388 | 5.04 | 5.04 | 5.05 | 5.03 |
| 2023-11-13 | 6.48 (0.0) | 0.0 (0.0) | 0.82 (0.0) | -76 | -2.81 | 0 | 0.0 | 26 | 0.96 | 2707 | 5.03 | 5.04 | 5.05 | 5.03 |
| 2023-11-10 | 6.48 (-0.04) | 0.0 (0.0) | 0.82 (0.0) | -1764 | -40.05 | 0 | 0.0 | -40 | -0.91 | 4404 | 5.03 | 5.05 | 5.05 | 5.03 |
| 2023-11-09 | 6.52 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -536 | -19.14 | 0 | 0.0 | -110 | -3.93 | 2801 | 5.05 | 5.05 | 5.06 | 5.04 |
| 2023-11-08 | 6.53 (-0.02) | 0.0 (0.0) | 0.82 (0.0) | -782 | -19.31 | 0 | 0.0 | -2 | -0.05 | 4050 | 5.05 | 5.07 | 5.07 | 5.04 |
| 2023-11-07 | 6.55 (-0.01) | 0.0 (0.0) | 0.82 (-0.01) | -399 | -15.73 | 0 | 0.0 | -55 | -2.17 | 2536 | 5.06 | 5.1 | 5.1 | 5.05 |
| 2023-11-06 | 6.56 (+0.03) | 0.0 (0.0) | 0.83 (+0.01) | 1088 | 21.43 | 0 | 0.0 | 98 | 1.93 | 5076 | 5.09 | 5.1 | 5.11 | 5.07 |
| 2023-11-03 | 6.53 (+0.02) | 0.0 (0.0) | 0.82 (0.0) | 1013 | 26.96 | 0 | 0.0 | 108 | 2.87 | 3757 | 5.08 | 5.08 | 5.09 | 5.06 |
| 2023-11-02 | 6.51 (0.0) | 0.0 (0.0) | 0.82 (0.0) | 66 | 2.1 | 0 | 0.0 | 16 | 0.51 | 3136 | 5.05 | 5.06 | 5.07 | 5.05 |
| 2023-11-01 | 6.51 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -457 | -15.8 | 0 | 0.0 | -2 | -0.07 | 2892 | 5.05 | 5.08 | 5.08 | 5.04 |
| 2023-10-31 | 6.52 (0.0) | 0.0 (0.0) | 0.82 (-0.01) | 4 | 0.13 | 0 | 0.0 | -260 | -8.52 | 3050 | 5.04 | 5.08 | 5.09 | 5.04 |
| 2023-10-30 | 6.52 (+0.01) | 0.0 (0.0) | 0.83 (0.0) | 587 | 15.93 | 0 | 0.0 | 39 | 1.06 | 3685 | 5.07 | 5.06 | 5.09 | 5.06 |
| 2023-10-27 | 6.51 (+0.01) | 0.0 (0.0) | 0.83 (0.0) | 439 | 13.18 | 0 | 0.0 | 0 | 0.0 | 3331 | 5.05 | 5.1 | 5.1 | 5.05 |
| 2023-10-26 | 6.5 (+0.01) | 0.0 (0.0) | 0.83 (0.0) | 327 | 7.75 | 0 | 0.0 | -33 | -0.78 | 4222 | 5.05 | 5.07 | 5.08 | 5.04 |
| 2023-10-25 | 6.49 (+0.03) | 0.0 (0.0) | 0.83 (0.0) | 1405 | 35.72 | 0 | 0.0 | 0 | 0.0 | 3933 | 5.09 | 5.06 | 5.11 | 5.06 |
| 2023-10-24 | 6.46 (+0.02) | 0.0 (0.0) | 0.83 (0.0) | 1094 | 31.52 | 0 | 0.0 | -66 | -1.9 | 3471 | 5.06 | 5.08 | 5.08 | 5.04 |
| 2023-10-23 | 6.44 (+0.02) | 0.0 (0.0) | 0.83 (0.0) | 747 | 31.22 | 0 | 0.0 | 0 | 0.0 | 2393 | 5.04 | 5.04 | 5.07 | 5.03 |
| 2023-10-20 | 6.42 (0.0) | 0.0 (0.0) | 0.83 (0.0) | 0 | 0.0 | 0 | 0.0 | -38 | -0.68 | 5574 | 5.04 | 5.08 | 5.08 | 5.02 |
| 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 | |||
| 2023-10-19 | 6.42 (0.0) | 0.0 (0.0) | 0.83 (0.0) | -27 | -1.11 | 0 | 0.0 | 88 | 3.63 | 2427 | 5.06 | 5.08 | 5.11 | 5.06 |
| 2023-10-18 | 6.42 (0.0) | 0.0 (0.0) | 0.83 (0.0) | 74 | 0.78 | 0 | 0.0 | -179 | -1.89 | 9461 | 5.08 | 5.12 | 5.15 | 5.08 |
| 2023-10-17 | 6.42 (0.0) | 0.0 (0.0) | 0.83 (0.0) | -138 | -3.42 | 0 | 0.0 | -42 | -1.04 | 4030 | 5.03 | 5.07 | 5.07 | 5.03 |
| 2023-10-16 | 6.42 (-0.04) | 0.0 (0.0) | 0.83 (0.0) | -1807 | -51.97 | 0 | 0.0 | 14 | 0.4 | 3477 | 5.06 | 5.07 | 5.08 | 5.05 |
| 2023-10-13 | 6.46 (0.0) | 0.0 (0.0) | 0.83 (+0.01) | -108 | -5.07 | 0 | 0.0 | 321 | 15.06 | 2131 | 5.08 | 5.07 | 5.12 | 5.06 |
| 2023-10-12 | 6.46 (0.0) | 0.0 (0.0) | 0.82 (0.0) | 313 | 18.56 | 0 | 0.0 | 0 | 0.0 | 1686 | 5.08 | 5.07 | 5.1 | 5.07 |
| 2023-10-11 | 6.46 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 279 | 8.17 | 0 | 0.0 | 0 | 0.0 | 3413 | 5.07 | 5.08 | 5.12 | 5.06 |
| 2023-10-06 | 6.45 (+0.01) | 0.0 (0.0) | 0.82 (0.0) | 340 | 19.09 | 0 | 0.0 | 9 | 0.51 | 1781 | 5.08 | 5.08 | 5.1 | 5.08 |
| 2023-10-05 | 6.44 (-0.01) | 0.0 (0.0) | 0.82 (0.0) | -212 | -7.35 | 0 | 0.0 | -16 | -0.55 | 2883 | 5.08 | 5.06 | 5.09 | 5.06 |
| 2023-10-04 | 6.45 (0.0) | 0.0 (0.0) | 0.82 (-0.01) | 73 | 1.56 | 0 | 0.0 | -464 | -9.88 | 4694 | 5.06 | 5.08 | 5.09 | 5.05 |
| 2023-10-03 | 6.45 (0.0) | 0.0 (0.0) | 0.83 (0.0) | -178 | -7.5 | 0 | 0.0 | -32 | -1.35 | 2373 | 5.1 | 5.12 | 5.12 | 5.09 |
| 2023-10-02 | 6.45 (0.0) | 0.0 (0.0) | 0.83 (0.0) | -101 | -5.71 | 0 | 0.0 | 15 | 0.85 | 1770 | 5.12 | 5.13 | 5.14 | 5.1 |
| 2023-09-28 | 6.45 (0.0) | 0.0 (0.0) | 0.83 (0.0) | -27 | -2.27 | 0 | 0.0 | 0 | 0.0 | 1190 | 5.12 | 5.11 | 5.13 | 5.11 |
| 2023-09-27 | 6.45 (-0.03) | 0.0 (0.0) | 0.83 (-0.01) | -1103 | -33.13 | 0 | 0.0 | -304 | -9.13 | 3329 | 5.1 | 5.1 | 5.12 | 5.09 |
| 2023-09-26 | 6.48 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -280 | -13.35 | 0 | 0.0 | -162 | -7.72 | 2098 | 5.1 | 5.12 | 5.14 | 5.1 |
| 2023-09-25 | 6.48 (0.0) | 0.0 (0.0) | 0.84 (0.0) | -164 | -6.54 | 0 | 0.0 | 0 | 0.0 | 2509 | 5.12 | 5.13 | 5.17 | 5.11 |
| 2023-09-22 | 6.48 (-0.02) | 0.0 (0.0) | 0.84 (0.0) | -559 | -27.69 | 0 | 0.0 | 0 | 0.0 | 2019 | 5.13 | 5.13 | 5.15 | 5.12 |
| 2023-09-21 | 6.5 (0.0) | 0.0 (0.0) | 0.84 (-0.01) | 115 | 3.91 | 0 | 0.0 | -95 | -3.23 | 2940 | 5.14 | 5.18 | 5.19 | 5.14 |
| 2023-09-20 | 6.5 (+0.02) | 0.0 (0.0) | 0.85 (0.0) | 716 | 17.32 | 0 | 0.0 | -90 | -2.18 | 4135 | 5.18 | 5.22 | 5.22 | 5.18 |
| 2023-09-19 | 6.48 (+0.15) | 0.0 (0.0) | 0.85 (0.0) | 6864 | 78.59 | 0 | 0.0 | 62 | 0.71 | 8734 | 5.22 | 5.15 | 5.24 | 5.14 |
| 2023-09-18 | 6.33 (-0.01) | 0.0 (0.0) | 0.85 (0.0) | -236 | -10.96 | 0 | 0.0 | -28 | -1.3 | 2153 | 5.14 | 5.13 | 5.14 | 5.11 |
| 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 | |||
| 2023-09-15 | 6.34 (-0.03) | 0.0 (0.0) | 0.85 (0.0) | -1446 | -39.41 | 0 | 0.0 | 3 | 0.08 | 3669 | 5.13 | 5.19 | 5.2 | 5.13 |
| 2023-09-14 | 6.37 (0.0) | 0.0 (0.0) | 0.85 (0.0) | -131 | -3.82 | 0 | 0.0 | 97 | 2.83 | 3432 | 5.17 | 5.17 | 5.18 | 5.15 |
| 2023-09-13 | 6.37 (-0.01) | 0.0 (0.0) | 0.85 (+0.01) | -619 | -26.01 | 0 | 0.0 | 287 | 12.06 | 2380 | 5.16 | 5.18 | 5.2 | 5.15 |
| 2023-09-12 | 6.38 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -110 | -3.04 | 0 | 0.0 | -189 | -5.22 | 3618 | 5.18 | 5.23 | 5.24 | 5.14 |
| 2023-09-11 | 6.39 (0.0) | 0.0 (0.0) | 0.84 (-0.01) | -213 | -2.99 | 0 | 0.0 | -417 | -5.86 | 7115 | 5.24 | 5.25 | 5.28 | 5.22 |
| 2023-09-08 | 6.39 (+0.04) | 0.0 (0.0) | 0.85 (0.0) | 1900 | 14.99 | 0 | 0.0 | -71 | -0.56 | 12675 | 5.26 | 5.21 | 5.28 | 5.18 |
| 2023-09-07 | 6.35 (+0.01) | 0.0 (0.0) | 0.85 (-0.01) | 499 | 7.48 | 0 | 0.0 | -406 | -6.09 | 6671 | 5.25 | 5.09 | 5.25 | 5.09 |
| 2023-09-06 | 6.34 (-0.01) | 0.0 (0.0) | 0.86 (-0.01) | -291 | -11.68 | 0 | 0.0 | -261 | -10.47 | 2492 | 5.11 | 5.12 | 5.15 | 5.1 |
| 2023-09-05 | 6.35 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -139 | -8.44 | 0 | 0.0 | 60 | 3.64 | 1647 | 5.13 | 5.13 | 5.14 | 5.11 |
| 2023-09-04 | 6.35 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -58 | -3.06 | 0 | 0.0 | -45 | -2.38 | 1894 | 5.13 | 5.14 | 5.14 | 5.11 |
| 2023-09-01 | 6.35 (-0.02) | 0.0 (0.0) | 0.87 (+0.01) | -825 | -19.06 | 0 | 0.0 | 250 | 5.78 | 4329 | 5.15 | 5.16 | 5.17 | 5.12 |
| 2023-08-31 | 6.37 (+0.05) | 0.0 (0.0) | 0.86 (-0.02) | 2731 | 37.31 | 0 | 0.0 | -607 | -8.29 | 7319 | 5.26 | 5.15 | 5.26 | 5.09 |
| 2023-08-30 | 6.32 (0.0) | 0.0 (0.0) | 0.88 (+0.01) | -171 | -5.05 | 0 | 0.0 | 98 | 2.9 | 3385 | 5.15 | 5.16 | 5.17 | 5.13 |
| 2023-08-29 | 6.32 (+0.02) | 0.0 (0.0) | 0.87 (+0.01) | 942 | 24.42 | 0 | 0.0 | 571 | 14.8 | 3858 | 5.14 | 5.12 | 5.15 | 5.08 |
| 2023-08-28 | 6.3 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 407 | 14.88 | 0 | 0.0 | -119 | -4.35 | 2735 | 5.09 | 5.09 | 5.13 | 5.07 |
| 2023-08-25 | 6.29 (+0.01) | 0.0 (0.0) | 0.86 (-0.01) | 355 | 11.15 | 0 | 0.0 | -90 | -2.83 | 3183 | 5.08 | 5.06 | 5.09 | 5.05 |
| 2023-08-24 | 6.28 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -47 | -1.03 | 0 | 0.0 | -107 | -2.35 | 4549 | 5.06 | 5.09 | 5.09 | 5.06 |
| 2023-08-23 | 6.29 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -151 | -5.78 | 0 | 0.0 | -21 | -0.8 | 2613 | 5.08 | 5.06 | 5.09 | 5.06 |
| 2023-08-22 | 6.29 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -127 | -4.17 | 0 | 0.0 | -51 | -1.67 | 3048 | 5.07 | 5.1 | 5.1 | 5.07 |
| 2023-08-21 | 6.3 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 587 | 19.91 | 0 | 0.0 | -19 | -0.64 | 2949 | 5.08 | 5.12 | 5.12 | 5.08 |
| 2023-08-18 | 6.29 (+0.02) | 0.0 (0.0) | 0.87 (0.0) | 598 | 14.83 | 0 | 0.0 | -57 | -1.41 | 4032 | 5.11 | 5.09 | 5.14 | 5.06 |
| 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 | |||
| 2023-08-17 | 6.27 (-0.03) | 0.0 (0.0) | 0.87 (0.0) | -1201 | -29.27 | 0 | 0.0 | -149 | -3.63 | 4103 | 5.09 | 5.07 | 5.13 | 5.05 |
| 2023-08-16 | 6.3 (-0.03) | 0.0 (0.0) | 0.87 (-0.01) | -1462 | -20.88 | 0 | 0.0 | -164 | -2.34 | 7003 | 5.08 | 5.1 | 5.1 | 5.06 |
| 2023-08-15 | 6.33 (-0.01) | 0.0 (0.0) | 0.88 (0.0) | -236 | -6.51 | 0 | 0.0 | 0 | 0.0 | 3627 | 5.12 | 5.1 | 5.14 | 5.1 |
| 2023-08-14 | 6.34 (-0.03) | 0.0 (0.0) | 0.88 (-0.02) | -1450 | -11.18 | 0 | 0.0 | -1077 | -8.31 | 12965 | 5.11 | 5.22 | 5.22 | 5.11 |
| 2023-08-11 | 6.37 (+0.03) | 0.0 (0.0) | 0.9 (0.0) | 1287 | 22.85 | 0 | 0.0 | -151 | -2.68 | 5633 | 5.22 | 5.24 | 5.27 | 5.22 |
| 2023-08-10 | 6.34 (-0.01) | 0.0 (0.0) | 0.9 (-0.01) | -283 | -7.1 | 0 | 0.0 | -16 | -0.4 | 3986 | 5.19 | 5.2 | 5.22 | 5.19 |
| 2023-08-09 | 6.35 (-0.01) | 0.0 (0.0) | 0.91 (0.0) | -339 | -5.32 | 0 | 0.0 | -273 | -4.28 | 6377 | 5.2 | 5.2 | 5.22 | 5.17 |
| 2023-08-08 | 6.36 (-0.02) | 0.0 (0.0) | 0.91 (-0.02) | -1081 | -25.68 | 0 | 0.0 | -787 | -18.7 | 4209 | 5.21 | 5.23 | 5.25 | 5.2 |
| 2023-08-07 | 6.38 (-0.01) | 0.0 (0.0) | 0.93 (-0.01) | -400 | -7.61 | 0 | 0.0 | -552 | -10.5 | 5257 | 5.22 | 5.26 | 5.27 | 5.2 |
| 2023-08-04 | 6.39 (-0.01) | 0.0 (0.0) | 0.94 (-0.01) | -348 | -12.76 | 0 | 0.0 | -349 | -12.8 | 2727 | 5.23 | 5.23 | 5.26 | 5.22 |
| 2023-08-02 | 6.4 (-0.02) | 0.0 (0.0) | 0.95 (-0.01) | -1243 | -19.28 | 0 | 0.0 | -702 | -10.89 | 6446 | 5.24 | 5.3 | 5.3 | 5.23 |
| 2023-08-01 | 6.42 (+0.02) | 0.0 (0.0) | 0.96 (0.0) | 863 | 23.53 | 0 | 0.0 | -85 | -2.32 | 3667 | 5.3 | 5.3 | 5.32 | 5.26 |
| 2023-07-31 | 6.4 (+0.02) | 0.0 (0.0) | 0.96 (0.0) | 1162 | 14.27 | 0 | 0.0 | 52 | 0.64 | 8143 | 5.25 | 5.3 | 5.35 | 5.24 |
| 2023-07-28 | 6.38 (-0.02) | 0.0 (0.0) | 0.96 (-0.01) | -1020 | -17.36 | 0 | 0.0 | -200 | -3.4 | 5875 | 5.29 | 5.35 | 5.35 | 5.28 |
| 2023-07-27 | 6.4 (+0.1) | 0.0 (0.0) | 0.97 (+0.01) | 4717 | 37.3 | 0 | 0.0 | 420 | 3.32 | 12647 | 5.36 | 5.29 | 5.36 | 5.27 |
| 2023-07-26 | 6.3 (+0.05) | 0.0 (0.0) | 0.96 (0.0) | 2277 | 23.56 | 0 | 0.0 | -85 | -0.88 | 9664 | 5.25 | 5.21 | 5.27 | 5.2 |
| 2023-07-25 | 6.25 (0.0) | 0.0 (0.0) | 0.96 (+0.04) | -225 | -3.84 | 0 | 0.0 | 1987 | 33.94 | 5855 | 5.2 | 5.2 | 5.2 | 5.16 |
| 2023-07-24 | 6.25 (-0.03) | 0.0 (0.0) | 0.92 (+0.03) | -971 | -13.49 | 0 | 0.0 | 1248 | 17.34 | 7199 | 5.18 | 5.19 | 5.2 | 5.15 |
| 2023-07-21 | 6.28 (-0.01) | 0.0 (0.0) | 0.89 (0.0) | -542 | -7.68 | 0 | 0.0 | -38 | -0.54 | 7055 | 5.19 | 5.18 | 5.2 | 5.16 |
| 2023-07-20 | 6.29 (0.0) | 0.0 (0.0) | 0.89 (0.0) | -170 | -2.81 | 0 | 0.0 | -102 | -1.69 | 6042 | 5.2 | 5.18 | 5.22 | 5.17 |
| 2023-07-19 | 6.29 (-0.06) | 0.0 (0.0) | 0.89 (-0.03) | -2841 | -12.55 | 0 | 0.0 | -1173 | -5.18 | 22639 | 5.18 | 5.25 | 5.32 | 5.15 |
| 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 | |||
| 2023-07-18 | 6.35 (-0.03) | 0.0 (0.0) | 0.92 (-0.01) | -1343 | -18.6 | 0 | 0.0 | -745 | -10.32 | 7221 | 5.29 | 5.31 | 5.34 | 5.28 |
| 2023-07-17 | 6.38 (+0.03) | 0.0 (0.0) | 0.93 (-0.01) | 1288 | 15.28 | 0 | 0.0 | -29 | -0.34 | 8427 | 5.3 | 5.29 | 5.33 | 5.29 |
| 2023-07-14 | 6.35 (0.0) | 0.0 (0.0) | 0.94 (0.0) | 356 | 2.7 | 0 | 0.0 | -33 | -0.25 | 13187 | 5.31 | 5.35 | 5.37 | 5.28 |
| 2023-07-13 | 6.35 (-0.01) | 0.0 (0.0) | 0.94 (-0.01) | -371 | -7.5 | 0 | 0.0 | -628 | -12.69 | 4948 | 5.34 | 5.39 | 5.4 | 5.34 |
| 2023-07-12 | 6.36 (-0.01) | 0.0 (0.0) | 0.95 (-0.01) | -677 | -9.45 | 0 | 0.0 | -363 | -5.06 | 7167 | 5.37 | 5.46 | 5.47 | 5.36 |
| 2023-07-11 | 6.37 (+0.03) | 0.0 (0.0) | 0.96 (+0.05) | 1590 | 14.01 | 0 | 0.0 | 2096 | 18.46 | 11352 | 5.46 | 5.4 | 5.47 | 5.38 |
| 2023-07-10 | 6.34 (-0.01) | 0.0 (0.0) | 0.91 (0.0) | -547 | -13.42 | 0 | 0.0 | -86 | -2.11 | 4077 | 5.31 | 5.27 | 5.36 | 5.27 |
| 2023-07-07 | 6.35 (-0.02) | 0.0 (0.0) | 0.91 (-0.01) | -1072 | -16.12 | 0 | 0.0 | -306 | -4.6 | 6651 | 5.27 | 5.28 | 5.28 | 5.24 |
| 2023-07-06 | 6.37 (-0.05) | 0.0 (0.0) | 0.92 (-0.02) | -2309 | -26.29 | 0 | 0.0 | -1069 | -12.17 | 8783 | 5.3 | 5.35 | 5.36 | 5.27 |
| 2023-07-05 | 6.42 (-0.05) | 0.0 (0.0) | 0.94 (-0.02) | -611 | -5.64 | 0 | 0.0 | -668 | -6.17 | 10833 | 5.35 | 5.4 | 5.41 | 5.34 |
| 2023-07-04 | 6.47 (0.0) | 0.0 (0.0) | 0.96 (0.0) | -142 | -2.04 | 0 | 0.0 | -201 | -2.88 | 6970 | 5.41 | 5.47 | 5.47 | 5.4 |
| 2023-07-03 | 6.47 (0.0) | 0.0 (0.0) | 0.96 (0.0) | -22 | -0.31 | 0 | 0.0 | 192 | 2.68 | 7163 | 5.46 | 5.46 | 5.49 | 5.44 |
| 2023-06-30 | 6.47 (+0.01) | 0.0 (0.0) | 0.96 (-0.01) | 783 | 11.31 | 0 | 0.0 | -373 | -5.39 | 6923 | 5.45 | 5.44 | 5.5 | 5.42 |
| 2023-06-29 | 6.46 (+0.01) | 0.0 (0.0) | 0.97 (0.0) | 1074 | 8.09 | 0 | 0.0 | -143 | -1.08 | 13269 | 5.44 | 5.54 | 5.54 | 5.4 |
| 2023-06-28 | 6.45 (+0.01) | 0.0 (0.0) | 0.97 (0.0) | 606 | 6.32 | 0 | 0.0 | 216 | 2.25 | 9589 | 5.51 | 5.5 | 5.55 | 5.5 |
| 2023-06-27 | 6.44 (-0.07) | 0.0 (0.0) | 0.97 (0.0) | -2740 | -17.23 | 0 | 0.0 | -241 | -1.52 | 15903 | 5.48 | 5.53 | 5.55 | 5.46 |
| 2023-06-26 | 6.51 (-0.02) | 0.0 (0.0) | 0.97 (+0.02) | -1215 | -5.01 | 0 | 0.0 | 977 | 4.03 | 24258 | 5.53 | 5.38 | 5.54 | 5.38 |
| 2023-06-21 | 6.53 (+0.02) | 0.0 (0.0) | 0.95 (0.0) | 1156 | 12.93 | 0 | 0.0 | 153 | 1.71 | 8938 | 5.38 | 5.37 | 5.39 | 5.36 |
| 2023-06-20 | 6.51 (+0.08) | 0.0 (0.0) | 0.95 (+0.02) | 3593 | 29.1 | 0 | 0.0 | 548 | 4.44 | 12346 | 5.36 | 5.29 | 5.39 | 5.29 |
| 2023-06-19 | 6.43 (0.0) | 0.0 (0.0) | 0.93 (0.0) | -148 | -2.03 | 0 | 0.0 | 17 | 0.23 | 7301 | 5.28 | 5.31 | 5.32 | 5.26 |
| 2023-06-16 | 6.43 (-0.01) | 0.0 (0.0) | 0.93 (+0.04) | 1116 | 14.28 | 0 | 0.0 | 2043 | 26.14 | 7817 | 5.31 | 5.29 | 5.31 | 5.26 |
| 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 | |||
| 2023-06-15 | 6.44 (0.0) | 0.0 (0.0) | 0.89 (0.0) | -349 | -5.98 | 0 | 0.0 | -5 | -0.09 | 5832 | 5.26 | 5.31 | 5.32 | 5.26 |
| 2023-06-14 | 6.44 (+0.03) | 0.0 (0.0) | 0.89 (0.0) | 1457 | 16.7 | 0 | 0.0 | -11 | -0.13 | 8724 | 5.31 | 5.26 | 5.31 | 5.25 |
| 2023-06-13 | 6.41 (+0.01) | 0.0 (0.0) | 0.89 (+0.01) | 818 | 13.43 | 0 | 0.0 | 303 | 4.97 | 6091 | 5.26 | 5.27 | 5.28 | 5.25 |
| 2023-06-12 | 6.4 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -948 | -18.3 | 0 | 0.0 | -14 | -0.27 | 5179 | 5.26 | 5.29 | 5.3 | 5.25 |
| 2023-06-09 | 6.42 (-0.04) | 0.0 (0.0) | 0.88 (-0.01) | -1703 | -28.85 | 0 | 0.0 | -193 | -3.27 | 5903 | 5.29 | 5.3 | 5.3 | 5.24 |
| 2023-06-08 | 6.46 (-0.05) | 0.0 (0.0) | 0.89 (0.0) | -2513 | -39.54 | 0 | 0.0 | -99 | -1.56 | 6355 | 5.26 | 5.33 | 5.33 | 5.26 |
| 2023-06-07 | 6.51 (+0.03) | 0.0 (0.0) | 0.89 (+0.01) | 2193 | 22.18 | 0 | 0.0 | 349 | 3.53 | 9888 | 5.33 | 5.27 | 5.33 | 5.24 |
| 2023-06-06 | 6.48 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -905 | -15.84 | 0 | 0.0 | 169 | 2.96 | 5712 | 5.27 | 5.3 | 5.32 | 5.26 |
| 2023-06-05 | 6.5 (+0.08) | 0.0 (0.0) | 0.88 (+0.01) | 3729 | 29.8 | 0 | 0.0 | 290 | 2.32 | 12512 | 5.29 | 5.24 | 5.35 | 5.24 |
| 2023-06-02 | 6.42 (+0.03) | 0.0 (0.0) | 0.87 (+0.01) | 1553 | 20.51 | 0 | 0.0 | 510 | 6.73 | 7573 | 5.24 | 5.25 | 5.27 | 5.22 |
| 2023-06-01 | 6.39 (+0.02) | 0.0 (0.0) | 0.86 (0.0) | 804 | 14.97 | 0 | 0.0 | 212 | 3.95 | 5372 | 5.25 | 5.25 | 5.26 | 5.22 |
| 2023-05-31 | 6.37 (+0.01) | 0.0 (0.0) | 0.86 (+0.02) | 889 | 12.32 | 0 | 0.0 | 753 | 10.44 | 7213 | 5.25 | 5.24 | 5.25 | 5.21 |
| 2023-05-30 | 6.36 (-0.01) | 0.0 (0.0) | 0.84 (0.0) | -396 | -8.97 | 0 | 0.0 | -12 | -0.27 | 4414 | 5.21 | 5.24 | 5.25 | 5.2 |
| 2023-05-29 | 6.37 (+0.01) | 0.0 (0.0) | 0.84 (0.0) | 412 | 6.46 | 0 | 0.0 | 125 | 1.96 | 6375 | 5.22 | 5.21 | 5.24 | 5.19 |
| 2023-05-26 | 6.36 (-0.09) | 0.0 (0.0) | 0.84 (0.0) | -2763 | -39.42 | 0 | 0.0 | 17 | 0.24 | 7010 | 5.17 | 5.16 | 5.2 | 5.12 |
| 2023-05-25 | 6.45 (-0.1) | 0.0 (0.0) | 0.84 (-0.02) | -3754 | -41.95 | 0 | 0.0 | -1006 | -11.24 | 8949 | 5.19 | 5.26 | 5.26 | 5.18 |
| 2023-05-24 | 6.55 (0.0) | 0.0 (0.0) | 0.86 (+0.02) | 954 | 10.89 | 0 | 0.0 | 1094 | 12.49 | 8758 | 5.27 | 5.29 | 5.29 | 5.23 |
| 2023-05-23 | 6.55 (+0.08) | 0.0 (0.0) | 0.84 (+0.04) | 3537 | 24.04 | 0 | 0.0 | 1541 | 10.47 | 14713 | 5.29 | 5.23 | 5.3 | 5.21 |
| 2023-05-22 | 6.47 (+0.08) | 0.0 (0.0) | 0.8 (0.0) | 4048 | 41.87 | 0 | 0.0 | 24 | 0.25 | 9667 | 5.21 | 5.19 | 5.24 | 5.19 |
| 2023-05-19 | 6.39 (+0.03) | 0.0 (0.0) | 0.8 (+0.01) | 2947 | 31.09 | 0 | 0.0 | 680 | 7.17 | 9479 | 5.19 | 5.19 | 5.22 | 5.17 |
| 2023-05-18 | 6.36 (+0.03) | 0.0 (0.0) | 0.79 (+0.01) | 1720 | 25.19 | 0 | 0.0 | 409 | 5.99 | 6827 | 5.16 | 5.16 | 5.18 | 5.15 |
| 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 | |||
| 2023-05-17 | 6.33 (+0.05) | 0.0 (0.0) | 0.78 (+0.05) | 2207 | 26.32 | 0 | 0.0 | 2073 | 24.72 | 8385 | 5.15 | 5.12 | 5.16 | 5.11 |
| 2023-05-16 | 6.28 (0.0) | 0.0 (0.0) | 0.73 (+0.01) | -1784 | -24.81 | 0 | 0.0 | 727 | 10.11 | 7192 | 5.11 | 5.17 | 5.17 | 5.1 |
| 2023-05-15 | 6.28 (+0.01) | 0.0 (0.0) | 0.72 (+0.02) | 477 | 5.76 | 0 | 0.0 | 1002 | 12.09 | 8287 | 5.13 | 5.13 | 5.14 | 5.08 |
| 2023-05-12 | 6.27 (-0.01) | 0.0 (0.0) | 0.7 (0.0) | -2700 | -36.02 | 0 | 0.0 | -16 | -0.21 | 7495 | 5.14 | 5.13 | 5.14 | 5.09 |
| 2023-05-11 | 6.28 (-0.1) | 0.0 (0.0) | 0.7 (0.0) | -3855 | -37.9 | 0 | 0.0 | -150 | -1.47 | 10172 | 5.14 | 5.23 | 5.23 | 5.1 |
| 2023-05-10 | 6.38 (+0.05) | 0.0 (0.0) | 0.7 (0.0) | 2016 | 11.75 | 0 | 0.0 | -12 | -0.07 | 17153 | 5.24 | 5.12 | 5.26 | 5.1 |
| 2023-05-09 | 6.33 (+0.02) | 0.0 (0.0) | 0.7 (0.0) | 783 | 9.49 | 0 | 0.0 | -141 | -1.71 | 8250 | 5.11 | 5.14 | 5.14 | 5.1 |
| 2023-05-08 | 6.31 (-0.01) | 0.0 (0.0) | 0.7 (+0.02) | -403 | -5.3 | 0 | 0.0 | 1224 | 16.09 | 7605 | 5.1 | 5.12 | 5.15 | 5.08 |
| 2023-05-05 | 6.32 (-0.02) | 0.0 (0.0) | 0.68 (+0.01) | -1260 | -10.54 | 0 | 0.0 | 57 | 0.48 | 11956 | 5.12 | 5.11 | 5.14 | 5.09 |
| 2023-05-04 | 6.34 (-0.06) | 0.0 (0.0) | 0.67 (0.0) | -2638 | -23.18 | 0 | 0.0 | 231 | 2.03 | 11379 | 5.11 | 5.13 | 5.15 | 5.07 |
| 2023-05-03 | 6.4 (-0.02) | 0.0 (0.0) | 0.67 (0.0) | -942 | -8.96 | 0 | 0.0 | 87 | 0.83 | 10510 | 5.13 | 5.19 | 5.19 | 5.12 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 6.39 (+0.21) | 0.0 (0.0) | 0.86 (+0.02) | 12203 | 12.28 | 0 | 0.0 | 1116 | 1.12 | 99395 | 5.71 | 5.65 | 5.85 | 5.64 |
| 2024-04-19 | 6.18 (+0.22) | 0.0 (0.0) | 0.84 (-0.05) | 15853 | 4.03 | 0 | 0.0 | -2520 | -0.64 | 393531 | 5.6 | 5.6 | 6.4 | 5.4 |
| 2024-04-12 | 5.96 (+0.11) | 0.0 (0.0) | 0.89 (0.0) | 5479 | 9.43 | 0 | 0.0 | -116 | -0.2 | 58081 | 5.35 | 4.82 | 5.35 | 4.81 |
| 2024-04-03 | 5.85 (+0.1) | 0.0 (0.0) | 0.89 (0.0) | 5029 | 36.06 | 0 | 0.0 | -47 | -0.34 | 13945 | 4.82 | 4.81 | 4.84 | 4.79 |
| 2024-03-29 | 5.75 (-0.01) | 0.0 (0.0) | 0.89 (+0.01) | 1259 | 5.83 | 0 | 0.0 | 434 | 2.01 | 21579 | 4.84 | 4.81 | 4.85 | 4.78 |
| 2024-03-22 | 5.76 (-0.15) | 0.0 (0.0) | 0.88 (0.0) | -2672 | -9.61 | 0 | 0.0 | 348 | 1.25 | 27801 | 4.81 | 4.91 | 4.91 | 4.8 |
| 2024-03-15 | 5.91 (-0.1) | 0.0 (0.0) | 0.88 (+0.02) | -853 | -1.55 | 0 | 0.0 | 574 | 1.05 | 54883 | 4.91 | 4.86 | 5.0 | 4.86 |
| 2024-03-08 | 6.01 (+0.04) | 0.0 (0.0) | 0.86 (-0.01) | -1130 | -3.63 | 0 | 0.0 | -98 | -0.32 | 31102 | 4.86 | 4.95 | 4.96 | 4.86 |
| 2024-03-01 | 5.97 (-0.01) | 0.0 (0.0) | 0.87 (+0.01) | -778 | -4.64 | 0 | 0.0 | 288 | 1.72 | 16755 | 4.93 | 4.98 | 4.98 | 4.93 |
| 2024-02-23 | 5.98 (+0.2) | 0.0 (0.0) | 0.86 (+0.05) | 8231 | 16.87 | 0 | 0.0 | 2703 | 5.54 | 48796 | 4.98 | 4.99 | 5.07 | 4.94 |
| 2024-02-16 | 5.78 (+0.14) | 0.0 (0.0) | 0.81 (0.0) | 5734 | 36.17 | 0 | 0.0 | 27 | 0.17 | 15854 | 4.96 | 4.87 | 4.97 | 4.84 |
| 2024-02-05 | 5.64 (-0.02) | 0.0 (0.0) | 0.81 (+0.02) | -3056 | -49.87 | 0 | 0.0 | 1012 | 16.51 | 6128 | 4.87 | 4.89 | 4.89 | 4.84 |
| 2024-02-02 | 5.66 (-0.11) | 0.0 (0.0) | 0.79 (+0.08) | -7387 | -12.49 | 0 | 0.0 | 3681 | 6.22 | 59139 | 4.85 | 4.94 | 4.94 | 4.78 |
| 2024-01-26 | 5.77 (+0.02) | 0.0 (0.0) | 0.71 (+0.01) | -4764 | -14.87 | 0 | 0.0 | 637 | 1.99 | 32039 | 4.94 | 4.98 | 5.02 | 4.93 |
| 2024-01-19 | 5.75 (-0.2) | 0.0 (0.0) | 0.7 (+0.03) | -14137 | -30.36 | 0 | 0.0 | 1871 | 4.02 | 46564 | 4.96 | 5.04 | 5.04 | 4.95 |
| 2024-01-12 | 5.95 (+0.03) | 0.0 (0.0) | 0.67 (+0.01) | -3165 | -12.23 | 0 | 0.0 | 160 | 0.62 | 25875 | 5.03 | 5.05 | 5.07 | 5.01 |
| 2024-01-05 | 5.92 (-0.05) | 0.0 (0.0) | 0.66 (-0.01) | -4156 | -15.17 | 0 | 0.0 | -164 | -0.6 | 27393 | 5.04 | 5.09 | 5.1 | 5.02 |
| 2023-12-29 | 5.97 (+0.15) | 0.0 (0.0) | 0.67 (0.0) | 8021 | 24.07 | 0 | 0.0 | -25 | -0.08 | 33319 | 5.09 | 5.06 | 5.11 | 5.04 |
| 2023-12-22 | 5.82 (-0.03) | 0.0 (0.0) | 0.67 (-0.01) | -1502 | -5.27 | 0 | 0.0 | -422 | -1.48 | 28528 | 5.05 | 5.08 | 5.08 | 5.03 |
| 2023-12-15 | 5.85 (+0.01) | 0.0 (0.0) | 0.68 (-0.01) | 292 | 0.53 | 0 | 0.0 | -1017 | -1.86 | 54624 | 5.08 | 5.09 | 5.09 | 5.02 |
| 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 | 5.84 (-0.85) | 0.0 (0.0) | 0.69 (-0.08) | 1100 | 2.59 | 0 | 0.0 | -16 | -0.04 | 42502 | 5.09 | 5.1 | 5.2 | 5.07 |
| 2023-12-01 | 6.69 (+0.01) | 0.0 (0.0) | 0.77 (-0.04) | 529 | 1.2 | 0 | 0.0 | -1867 | -4.25 | 43965 | 5.09 | 5.08 | 5.13 | 5.04 |
| 2023-11-24 | 6.68 (+0.07) | 0.0 (0.0) | 0.81 (-0.01) | 3475 | 13.48 | 0 | 0.0 | -581 | -2.25 | 25786 | 5.08 | 5.11 | 5.17 | 5.06 |
| 2023-11-17 | 6.61 (+0.13) | 0.0 (0.0) | 0.82 (0.0) | 5779 | 25.41 | 0 | 0.0 | 170 | 0.75 | 22741 | 5.11 | 5.04 | 5.12 | 5.03 |
| 2023-11-10 | 6.48 (-0.05) | 0.0 (0.0) | 0.82 (0.0) | -2393 | -12.68 | 0 | 0.0 | -109 | -0.58 | 18869 | 5.03 | 5.1 | 5.11 | 5.03 |
| 2023-11-03 | 6.53 (+0.02) | 0.0 (0.0) | 0.82 (-0.01) | 1213 | 7.34 | 0 | 0.0 | -99 | -0.6 | 16522 | 5.08 | 5.06 | 5.09 | 5.04 |
| 2023-10-27 | 6.51 (+0.09) | 0.0 (0.0) | 0.83 (0.0) | 4012 | 23.12 | 0 | 0.0 | -99 | -0.57 | 17351 | 5.05 | 5.04 | 5.11 | 5.03 |
| 2023-10-20 | 6.42 (-0.04) | 0.0 (0.0) | 0.83 (0.0) | -1898 | -7.6 | 0 | 0.0 | -157 | -0.63 | 24971 | 5.04 | 5.07 | 5.15 | 5.02 |
| 2023-10-13 | 6.46 (+0.01) | 0.0 (0.0) | 0.83 (+0.01) | 484 | 6.69 | 0 | 0.0 | 321 | 4.44 | 7231 | 5.08 | 5.08 | 5.12 | 5.06 |
| 2023-10-06 | 6.45 (0.0) | 0.0 (0.0) | 0.82 (-0.01) | -78 | -0.58 | 0 | 0.0 | -488 | -3.61 | 13503 | 5.08 | 5.13 | 5.14 | 5.05 |
| 2023-09-28 | 6.45 (-0.03) | 0.0 (0.0) | 0.83 (-0.01) | -1574 | -17.24 | 0 | 0.0 | -466 | -5.11 | 9128 | 5.12 | 5.13 | 5.17 | 5.09 |
| 2023-09-22 | 6.48 (+0.14) | 0.0 (0.0) | 0.84 (-0.01) | 6900 | 34.53 | 0 | 0.0 | -151 | -0.76 | 19982 | 5.13 | 5.13 | 5.24 | 5.11 |
| 2023-09-15 | 6.34 (-0.05) | 0.0 (0.0) | 0.85 (0.0) | -2519 | -12.46 | 0 | 0.0 | -219 | -1.08 | 20216 | 5.13 | 5.25 | 5.28 | 5.13 |
| 2023-09-08 | 6.39 (+0.04) | 0.0 (0.0) | 0.85 (-0.02) | 1911 | 7.53 | 0 | 0.0 | -723 | -2.85 | 25381 | 5.26 | 5.14 | 5.28 | 5.09 |
| 2023-09-01 | 6.35 (+0.06) | 0.0 (0.0) | 0.87 (+0.01) | 3084 | 14.26 | 0 | 0.0 | 193 | 0.89 | 21627 | 5.15 | 5.09 | 5.26 | 5.07 |
| 2023-08-25 | 6.29 (0.0) | 0.0 (0.0) | 0.86 (-0.01) | 617 | 3.78 | 0 | 0.0 | -288 | -1.76 | 16344 | 5.08 | 5.12 | 5.12 | 5.05 |
| 2023-08-18 | 6.29 (-0.08) | 0.0 (0.0) | 0.87 (-0.03) | -3751 | -11.82 | 0 | 0.0 | -1447 | -4.56 | 31733 | 5.11 | 5.22 | 5.22 | 5.05 |
| 2023-08-11 | 6.37 (-0.02) | 0.0 (0.0) | 0.9 (-0.04) | -816 | -3.2 | 0 | 0.0 | -1779 | -6.99 | 25465 | 5.22 | 5.26 | 5.27 | 5.17 |
| 2023-08-04 | 6.39 (+0.01) | 0.0 (0.0) | 0.94 (-0.02) | 434 | 2.07 | 0 | 0.0 | -1084 | -5.17 | 20983 | 5.23 | 5.3 | 5.35 | 5.22 |
| 2023-07-28 | 6.38 (+0.1) | 0.0 (0.0) | 0.96 (+0.07) | 4778 | 11.59 | 0 | 0.0 | 3370 | 8.17 | 41242 | 5.29 | 5.19 | 5.36 | 5.15 |
| 2023-07-21 | 6.28 (-0.07) | 0.0 (0.0) | 0.89 (-0.05) | -3608 | -7.02 | 0 | 0.0 | -2087 | -4.06 | 51387 | 5.19 | 5.29 | 5.34 | 5.15 |
| 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 | |||
| 2023-07-14 | 6.35 (0.0) | 0.0 (0.0) | 0.94 (+0.03) | 351 | 0.86 | 0 | 0.0 | 986 | 2.42 | 40734 | 5.31 | 5.27 | 5.47 | 5.27 |
| 2023-07-07 | 6.35 (-0.12) | 0.0 (0.0) | 0.91 (-0.05) | -4156 | -10.29 | 0 | 0.0 | -2052 | -5.08 | 40403 | 5.27 | 5.46 | 5.49 | 5.24 |
| 2023-06-30 | 6.47 (-0.06) | 0.0 (0.0) | 0.96 (+0.01) | -1492 | -2.13 | 0 | 0.0 | 436 | 0.62 | 69944 | 5.45 | 5.38 | 5.55 | 5.38 |
| 2023-06-21 | 6.53 (+0.1) | 0.0 (0.0) | 0.95 (+0.02) | 4601 | 16.09 | 0 | 0.0 | 718 | 2.51 | 28587 | 5.38 | 5.31 | 5.39 | 5.26 |
| 2023-06-16 | 6.43 (+0.01) | 0.0 (0.0) | 0.93 (+0.05) | 2094 | 6.22 | 0 | 0.0 | 2316 | 6.88 | 33644 | 5.31 | 5.29 | 5.32 | 5.25 |
| 2023-06-09 | 6.42 (0.0) | 0.0 (0.0) | 0.88 (+0.01) | 801 | 1.98 | 0 | 0.0 | 516 | 1.28 | 40372 | 5.29 | 5.24 | 5.35 | 5.24 |
| 2023-06-02 | 6.42 (+0.06) | 0.0 (0.0) | 0.87 (+0.03) | 3262 | 10.54 | 0 | 0.0 | 1588 | 5.13 | 30949 | 5.24 | 5.21 | 5.27 | 5.19 |
| 2023-05-26 | 6.36 (-0.03) | 0.0 (0.0) | 0.84 (+0.04) | 2022 | 4.12 | 0 | 0.0 | 1670 | 3.4 | 49098 | 5.17 | 5.19 | 5.3 | 5.12 |
| 2023-05-19 | 6.39 (+0.12) | 0.0 (0.0) | 0.8 (+0.1) | 5567 | 13.86 | 0 | 0.0 | 4891 | 12.18 | 40172 | 5.19 | 5.13 | 5.22 | 5.08 |
| 2023-05-12 | 6.27 (-0.05) | 0.0 (0.0) | 0.7 (+0.02) | -4159 | -8.21 | 0 | 0.0 | 905 | 1.79 | 50677 | 5.14 | 5.12 | 5.26 | 5.08 |
| 2023-05-05 | 6.32 (-0.12) | 0.0 (0.0) | 0.68 (+0.01) | -4967 | -11.49 | 0 | 0.0 | 375 | 0.87 | 43218 | 5.12 | 5.26 | 5.26 | 5.07 |
| 2023-04-28 | 6.44 (+0.15) | 0.0 (0.0) | 0.67 (+0.03) | 8630 | 8.41 | 0 | 0.0 | 1405 | 1.37 | 102558 | 5.26 | 5.06 | 5.31 | 5.0 |
| 2023-04-21 | 6.29 (-0.7) | 0.0 (0.0) | 0.64 (0.0) | -16250 | -16.51 | 0 | 0.0 | -178 | -0.18 | 98400 | 5.1 | 5.4 | 5.4 | 5.08 |
| 2023-04-14 | 6.99 (+1.4) | 0.0 (0.0) | 0.64 (+0.01) | 32598 | 15.85 | 0 | 0.0 | 292 | 0.14 | 205603 | 5.4 | 4.95 | 5.42 | 4.95 |
| 2023-04-07 | 5.59 (-0.31) | 0.0 (0.0) | 0.63 (+0.22) | -13917 | -17.65 | 0 | 0.0 | 10400 | 13.19 | 78844 | 4.95 | 5.03 | 5.03 | 4.86 |
| 2023-03-31 | 5.9 (-0.8) | 0.0 (0.0) | 0.41 (+0.31) | -15614 | -14.47 | 0 | 0.0 | 14319 | 13.27 | 107907 | 5.03 | 5.09 | 5.09 | 5.01 |
| 2023-03-24 | 6.7 (+0.83) | 0.0 (0.0) | 0.1 (+0.07) | -3086 | -5.62 | 0 | 0.0 | 3099 | 5.64 | 54925 | 5.09 | 5.06 | 5.24 | 5.05 |
| 2023-03-17 | 5.87 (-0.36) | 0.0 (0.0) | 0.03 (0.0) | -5809 | -6.73 | 0 | 0.0 | 349 | 0.4 | 86277 | 5.05 | 5.28 | 5.29 | 5.04 |
| 2023-03-10 | 6.23 (-0.08) | 0.0 (0.0) | 0.03 (+0.03) | -10350 | -17.35 | 0 | 0.0 | 1041 | 1.74 | 59667 | 5.32 | 5.38 | 5.44 | 5.31 |
| 2023-03-03 | 6.31 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | -6075 | -15.95 | 0 | 0.0 | -181 | -0.48 | 38085 | 5.37 | 5.36 | 5.39 | 5.35 |
| 2023-02-24 | 6.24 (-0.48) | 0.0 (0.0) | 0.0 (0.0) | -19417 | -16.85 | 0 | 0.0 | -11105 | -9.64 | 115214 | 5.39 | 5.51 | 5.52 | 5.33 |
| 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 | 6.72 (+0.44) | 0.0 (0.0) | 0.0 (-0.02) | 3297 | 6.63 | 0 | 0.0 | -6216 | -12.5 | 49715 | 5.51 | 5.49 | 5.61 | 5.48 |
| 2023-02-10 | 6.28 (+0.2) | 0.0 (0.0) | 0.02 (0.0) | 6506 | 9.78 | 0 | 0.0 | 42 | 0.06 | 66525 | 5.49 | 5.6 | 5.72 | 5.47 |
| 2023-02-03 | 6.08 (+0.29) | 0.0 (0.0) | 0.02 (+0.01) | 13709 | 17.87 | 0 | 0.0 | 371 | 0.48 | 76706 | 5.6 | 5.4 | 5.7 | 5.35 |
| 2023-01-17 | 5.79 (-0.08) | 0.0 (0.0) | 0.01 (0.0) | -3461 | -31.02 | 0 | 0.0 | 22 | 0.2 | 11156 | 5.43 | 5.45 | 5.45 | 5.4 |
| 2023-01-13 | 5.87 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -2243 | -7.53 | 0 | 0.0 | 274 | 0.92 | 29807 | 5.44 | 5.51 | 5.58 | 5.43 |
| 2023-01-06 | 5.99 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 402 | 1.45 | 0 | 0.0 | -7 | -0.03 | 27745 | 5.47 | 5.52 | 5.52 | 5.36 |
| 2022-12-30 | 5.94 (-0.09) | 0.0 (0.0) | 0.01 (-0.05) | -1926 | -3.71 | 0 | 0.0 | -2016 | -3.88 | 51902 | 5.53 | 5.52 | 5.59 | 5.42 |
| 2022-12-23 | 6.03 (-0.06) | 0.0 (0.0) | 0.06 (-0.04) | 97 | 0.16 | 0 | 0.0 | -1919 | -3.18 | 60260 | 5.51 | 5.71 | 5.82 | 5.49 |
| 2022-12-16 | 6.09 (-0.07) | 0.0 (0.0) | 0.1 (-0.06) | -968 | -1.08 | 0 | 0.0 | -2247 | -2.52 | 89295 | 5.74 | 5.93 | 6.0 | 5.67 |
| 2022-12-09 | 6.16 (-0.06) | 0.0 (0.0) | 0.16 (+0.03) | -3022 | -3.12 | 0 | 0.0 | 1279 | 1.32 | 97006 | 5.94 | 6.09 | 6.22 | 5.9 |
| 2022-12-02 | 6.22 (+0.41) | 0.0 (0.0) | 0.13 (-0.01) | 18184 | 13.15 | 0 | 0.0 | -388 | -0.28 | 138330 | 6.07 | 5.51 | 6.17 | 5.47 |
| 2022-11-25 | 5.81 (+0.06) | 0.0 (0.0) | 0.14 (-0.05) | 795 | 0.79 | 0 | 0.0 | -2043 | -2.02 | 101261 | 5.53 | 5.36 | 5.67 | 5.21 |
| 2022-11-18 | 5.75 (-0.14) | 0.0 (0.0) | 0.19 (+0.19) | -3747 | -1.92 | 0 | 0.0 | 2003 | 1.03 | 195409 | 5.36 | 5.57 | 5.75 | 5.34 |
| 2022-11-11 | 5.89 (+0.29) | 0.0 (0.0) | 0.0 (0.0) | 6296 | 12.33 | 0 | 0.0 | -5207 | -10.2 | 51043 | 5.53 | 5.44 | 5.59 | 5.42 |
| 2022-11-04 | 5.6 (-0.11) | 0.0 (0.0) | 0.0 (-0.01) | -4274 | -7.23 | 0 | 0.0 | -167 | -0.28 | 59103 | 5.42 | 5.53 | 5.55 | 5.4 |
| 2022-10-28 | 5.71 (-0.16) | 0.0 (0.0) | 0.01 (+0.01) | -5146 | -8.78 | 0 | 0.0 | 285 | 0.49 | 58637 | 5.49 | 5.55 | 5.75 | 5.45 |
| 2022-10-21 | 5.87 (-0.16) | 0.0 (0.0) | 0.0 (-0.03) | -6627 | -11.47 | 0 | 0.0 | -1475 | -2.55 | 57763 | 5.52 | 6.1 | 6.1 | 5.43 |
| 2022-10-14 | 6.03 (-0.09) | 0.0 (0.0) | 0.03 (-0.07) | -1360 | -4.79 | 0 | 0.0 | -2094 | -7.38 | 28369 | 6.1 | 6.44 | 6.44 | 6.0 |
| 2022-10-07 | 6.12 (+0.13) | 0.0 (0.0) | 0.1 (0.0) | 3876 | 16.32 | 0 | 0.0 | -180 | -0.76 | 23748 | 6.48 | 6.22 | 6.53 | 6.12 |
| 2022-09-30 | 5.99 (0.0) | 0.0 (0.0) | 0.1 (+0.01) | -1010 | -3.73 | 0 | 0.0 | 289 | 1.07 | 27103 | 6.28 | 6.35 | 6.35 | 6.0 |
| 2022-09-23 | 5.99 (-0.07) | 0.0 (0.0) | 0.09 (-0.02) | -1198 | -5.3 | 0 | 0.0 | -587 | -2.6 | 22607 | 6.36 | 6.5 | 6.56 | 6.27 |
| 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 | 6.06 (-0.11) | 0.0 (0.0) | 0.11 (-0.01) | -4059 | -22.08 | 0 | 0.0 | -125 | -0.68 | 18380 | 6.49 | 6.79 | 6.84 | 6.48 |
| 2022-09-08 | 6.17 (-0.04) | 0.0 (0.0) | 0.12 (-0.01) | -885 | -2.86 | 0 | 0.0 | -381 | -1.23 | 30895 | 6.76 | 7.19 | 7.19 | 6.5 |
| 2022-09-02 | 6.21 (-0.13) | 0.0 (0.0) | 0.13 (-0.02) | -4178 | -9.9 | 0 | 0.0 | -629 | -1.49 | 42187 | 7.01 | 6.8 | 7.26 | 6.7 |
| 2022-08-26 | 6.34 (+0.12) | 0.0 (0.0) | 0.15 (0.0) | 3529 | 8.49 | 0 | 0.0 | 82 | 0.2 | 41555 | 6.93 | 6.35 | 6.95 | 6.26 |
| 2022-08-19 | 6.22 (+0.09) | 0.0 (0.0) | 0.15 (0.0) | 504 | 3.51 | 0 | 0.0 | -31 | -0.22 | 14345 | 6.4 | 6.53 | 6.53 | 6.34 |
| 2022-08-12 | 6.13 (+0.15) | 0.0 (0.0) | 0.15 (0.0) | 5532 | 26.13 | 0 | 0.0 | -227 | -1.07 | 21175 | 6.49 | 6.27 | 6.63 | 6.19 |
| 2022-08-05 | 5.98 (+0.13) | 0.0 (0.0) | 0.15 (-0.01) | 3996 | 22.65 | 0 | 0.0 | -180 | -1.02 | 17642 | 6.28 | 6.21 | 6.38 | 6.1 |
| 2022-07-29 | 5.85 (+0.06) | 0.0 (0.0) | 0.16 (0.0) | 1536 | 7.06 | 0 | 0.0 | 16 | 0.07 | 21757 | 6.24 | 6.23 | 6.35 | 6.1 |
| 2022-07-22 | 5.79 (-0.06) | 0.0 (-0.01) | 0.16 (0.0) | -2273 | -2.44 | -204 | -0.22 | -99 | -0.11 | 93015 | 6.33 | 6.33 | 6.58 | 6.0 |
| 2022-07-15 | 5.85 (-0.1) | 0.01 (+0.01) | 0.16 (0.0) | -2732 | -5.63 | 204 | 0.42 | 184 | 0.38 | 48500 | 6.33 | 7.04 | 7.04 | 6.13 |
| 2022-07-08 | 5.95 (+0.07) | 0.0 (0.0) | 0.16 (+0.03) | 2550 | 21.37 | 0 | 0.0 | 668 | 5.6 | 11933 | 7.04 | 7.0 | 7.18 | 6.98 |
| 2022-07-01 | 5.88 (+0.09) | 0.0 (0.0) | 0.13 (+0.02) | 3072 | 21.23 | 0 | 0.0 | 679 | 4.69 | 14472 | 7.0 | 7.29 | 7.35 | 6.99 |
| 2022-06-24 | 5.79 (+0.23) | 0.0 (0.0) | 0.11 (+0.07) | 6913 | 36.67 | 0 | 0.0 | 2305 | 12.23 | 18851 | 7.29 | 7.08 | 7.33 | 6.98 |
| 2022-06-17 | 5.56 (+0.08) | 0.0 (0.0) | 0.04 (0.0) | 1690 | 8.28 | 0 | 0.0 | -66 | -0.32 | 20419 | 7.05 | 7.09 | 7.31 | 6.99 |
| 2022-06-10 | 5.48 (-0.02) | 0.0 (0.0) | 0.04 (+0.01) | -76 | -0.77 | 0 | 0.0 | 216 | 2.2 | 9820 | 7.2 | 7.27 | 7.33 | 7.16 |
| 2022-06-02 | 5.5 (-0.05) | 0.0 (0.0) | 0.03 (0.0) | -795 | -3.98 | 0 | 0.0 | 61 | 0.31 | 19992 | 7.25 | 7.36 | 7.47 | 7.2 |
| 2022-05-27 | 5.55 (+0.13) | 0.0 (0.0) | 0.03 (+0.02) | 3503 | 21.39 | 0 | 0.0 | 544 | 3.32 | 16374 | 7.36 | 7.19 | 7.37 | 7.08 |
| 2022-05-20 | 5.42 (0.0) | 0.0 (0.0) | 0.01 (+0.01) | 229 | 1.18 | 0 | 0.0 | 297 | 1.53 | 19437 | 7.21 | 7.15 | 7.45 | 7.03 |
| 2022-05-13 | 5.42 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | -21 | -0.06 | 0 | 0.0 | 88 | 0.26 | 34407 | 7.14 | 7.21 | 7.23 | 6.9 |
| 2022-05-06 | 5.44 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -1933 | -5.13 | 0 | 0.0 | 7 | 0.02 | 37694 | 7.29 | 7.7 | 7.7 | 7.2 |
| 2022-04-29 | 5.52 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -4474 | -15.7 | 0 | 0.0 | -87 | -0.31 | 28490 | 7.77 | 8.0 | 8.1 | 7.72 |
| 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 | |||
| 2022-04-22 | 5.6 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | -2192 | -3.27 | 0 | 0.0 | -1350 | -2.01 | 67004 | 8.1 | 8.25 | 8.27 | 7.88 |
| 2022-04-15 | 5.55 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -2691 | -7.53 | 0 | 0.0 | -911 | -2.55 | 35745 | 8.28 | 8.6 | 8.68 | 8.26 |
| 2022-04-08 | 5.61 (-0.04) | 0.0 (0.0) | 0.0 (0.0) | -1480 | -4.44 | 0 | 0.0 | -1242 | -3.73 | 33298 | 8.58 | 8.55 | 8.71 | 8.43 |
| 2022-04-01 | 5.65 (-0.14) | 0.0 (0.0) | 0.0 (0.0) | -5319 | -9.43 | 0 | 0.0 | -1761 | -3.12 | 56385 | 8.58 | 8.32 | 8.6 | 8.2 |
| 2022-03-25 | 5.79 (-0.38) | 0.0 (0.0) | 0.0 (-0.05) | -6239 | -6.24 | 0 | 0.0 | -7708 | -7.72 | 99906 | 8.32 | 8.58 | 8.82 | 8.03 |
| 2022-03-18 | 6.17 (-0.03) | 0.0 (0.0) | 0.05 (+0.01) | -1119 | -2.29 | 0 | 0.0 | 55 | 0.11 | 48909 | 8.59 | 8.32 | 8.66 | 8.29 |
| 2022-03-11 | 6.2 (-0.21) | 0.0 (0.0) | 0.04 (-0.01) | -6235 | -13.59 | 0 | 0.0 | -208 | -0.45 | 45891 | 8.31 | 8.52 | 8.55 | 8.29 |
| 2022-03-04 | 6.41 (-0.23) | 0.0 (0.0) | 0.05 (0.0) | -8320 | -28.66 | 0 | 0.0 | 108 | 0.37 | 29031 | 8.62 | 8.8 | 8.86 | 8.6 |
| 2022-02-25 | 6.64 (-0.2) | 0.0 (0.0) | 0.05 (0.0) | -5952 | -9.3 | 0 | 0.0 | -38 | -0.06 | 64028 | 8.87 | 9.28 | 9.41 | 8.76 |
| 2022-02-18 | 6.84 (-0.15) | 0.0 (0.0) | 0.05 (+0.01) | -4097 | -16.92 | 0 | 0.0 | 98 | 0.4 | 24207 | 9.29 | 9.42 | 9.42 | 9.25 |
| 2022-02-11 | 6.99 (+0.05) | 0.0 (0.0) | 0.04 (0.0) | 248 | 0.95 | 0 | 0.0 | 121 | 0.46 | 26211 | 9.46 | 9.3 | 9.52 | 9.3 |
| 2022-01-26 | 6.94 (-0.07) | 0.0 (0.0) | 0.04 (-0.01) | -2374 | -8.88 | 0 | 0.0 | -188 | -0.7 | 26722 | 9.23 | 9.46 | 9.5 | 9.22 |
| 2022-01-21 | 7.01 (+0.02) | 0.0 (0.0) | 0.05 (+0.01) | 898 | 1.11 | 0 | 0.0 | 132 | 0.16 | 81178 | 9.66 | 9.99 | 10.15 | 9.64 |
| 2022-01-14 | 6.99 (0.0) | 0.0 (0.0) | 0.04 (+0.01) | -169 | -0.17 | 0 | 0.0 | 331 | 0.32 | 102071 | 9.92 | 9.17 | 10.2 | 9.15 |
| 2022-01-07 | 6.99 (-0.02) | 0.0 (0.0) | 0.03 (0.0) | -471 | -4.53 | 0 | 0.0 | -30 | -0.29 | 10402 | 9.17 | 9.24 | 9.25 | 9.14 |
| 2021-12-30 | 7.01 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 1067 | 9.56 | 0 | 0.0 | 91 | 0.82 | 11165 | 9.24 | 9.18 | 9.31 | 9.15 |
| 2021-12-24 | 6.97 (-0.06) | 0.0 (0.0) | 0.03 (-0.01) | -1349 | -12.26 | 0 | 0.0 | -199 | -1.81 | 11005 | 9.15 | 9.12 | 9.19 | 9.09 |
| 2021-12-17 | 7.03 (-0.22) | 0.0 (0.0) | 0.04 (0.0) | -6290 | -39.82 | 0 | 0.0 | -30 | -0.19 | 15798 | 9.12 | 9.24 | 9.25 | 9.09 |
| 2021-12-10 | 7.25 (-0.04) | 0.0 (0.0) | 0.04 (0.0) | -1460 | -15.27 | 0 | 0.0 | 17 | 0.18 | 9561 | 9.24 | 9.23 | 9.3 | 9.16 |
| 2021-12-03 | 7.29 (-0.13) | 0.0 (0.0) | 0.04 (+0.01) | -3623 | -27.72 | 0 | 0.0 | 16 | 0.12 | 13072 | 9.25 | 9.19 | 9.33 | 9.17 |
| 2021-11-26 | 7.42 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 995 | 4.53 | 0 | 0.0 | 61 | 0.28 | 21941 | 9.29 | 9.43 | 9.57 | 9.29 |
| 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 | 7.39 (+0.02) | 0.0 (0.0) | 0.03 (+0.01) | 612 | 1.88 | 0 | 0.0 | 269 | 0.83 | 32472 | 9.4 | 9.2 | 9.6 | 9.16 |
| 2021-11-12 | 7.37 (-0.01) | 0.0 (0.0) | 0.02 (-0.02) | -66 | -0.38 | 0 | 0.0 | -377 | -2.15 | 17521 | 9.3 | 9.15 | 9.32 | 9.13 |
| 2021-11-05 | 7.38 (-0.04) | 0.0 (0.0) | 0.04 (0.0) | -1240 | -8.41 | 0 | 0.0 | -167 | -1.13 | 14742 | 9.13 | 9.2 | 9.2 | 9.11 |
| 2021-10-29 | 7.42 (+0.02) | 0.0 (0.0) | 0.04 (+0.01) | 531 | 2.83 | 0 | 0.0 | 326 | 1.74 | 18776 | 9.21 | 9.22 | 9.27 | 9.16 |
| 2021-10-22 | 7.4 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 47 | 0.27 | 0 | 0.0 | -6 | -0.03 | 17358 | 9.22 | 9.22 | 9.27 | 9.16 |
| 2021-10-15 | 7.4 (+0.04) | 0.0 (0.0) | 0.03 (0.0) | 1018 | 8.65 | 0 | 0.0 | 106 | 0.9 | 11773 | 9.35 | 9.26 | 9.36 | 9.17 |
| 2021-10-08 | 7.36 (0.0) | 0.0 (0.0) | 0.03 (0.0) | 594 | 3.84 | 0 | 0.0 | -172 | -1.11 | 15479 | 9.33 | 9.22 | 9.36 | 9.05 |
| 2021-10-01 | 7.36 (+0.09) | 0.0 (0.0) | 0.03 (-0.01) | 2240 | 14.91 | 0 | 0.0 | -219 | -1.46 | 15019 | 9.18 | 9.27 | 9.36 | 9.15 |
| 2021-09-24 | 7.27 (-0.08) | 0.0 (0.0) | 0.04 (-0.03) | -2040 | -24.08 | 0 | 0.0 | -608 | -7.18 | 8472 | 9.25 | 9.22 | 9.3 | 9.1 |
| 2021-09-17 | 7.35 (+0.18) | 0.0 (0.0) | 0.07 (-0.01) | 4852 | 28.34 | 0 | 0.0 | -380 | -2.22 | 17121 | 9.33 | 9.23 | 9.38 | 9.21 |
| 2021-09-10 | 7.17 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 827 | 5.73 | 0 | 0.0 | 2 | 0.01 | 14437 | 9.24 | 9.29 | 9.34 | 9.12 |
| 2021-09-03 | 7.14 (+0.12) | 0.0 (0.0) | 0.08 (+0.01) | 3086 | 16.05 | -11 | -0.06 | 378 | 1.97 | 19226 | 9.27 | 9.17 | 9.32 | 9.16 |
| 2021-08-27 | 7.02 (+0.09) | 0.0 (0.0) | 0.07 (0.0) | 3234 | 22.41 | 0 | 0.0 | -237 | -1.64 | 14431 | 9.14 | 9.02 | 9.15 | 8.98 |
| 2021-08-20 | 6.93 (+0.02) | 0.0 (0.0) | 0.07 (-0.05) | 406 | 1.98 | 0 | 0.0 | -1218 | -5.95 | 20480 | 8.96 | 9.14 | 9.19 | 8.93 |
| 2021-08-13 | 6.91 (+0.01) | 0.0 (0.0) | 0.12 (0.0) | -106 | -0.8 | 0 | 0.0 | 7 | 0.05 | 13187 | 9.15 | 9.12 | 9.17 | 9.07 |
| 2021-08-06 | 6.9 (-0.22) | 0.0 (0.0) | 0.12 (+0.01) | -6501 | -27.61 | 0 | 0.0 | 227 | 0.96 | 23550 | 9.13 | 9.24 | 9.25 | 9.11 |
| 2021-07-30 | 7.12 (-0.28) | 0.0 (0.0) | 0.11 (+0.02) | -4280 | -12.39 | 0 | 0.0 | 603 | 1.75 | 34531 | 9.24 | 9.48 | 9.54 | 9.22 |
| 2021-07-23 | 7.4 (+0.03) | 0.0 (0.0) | 0.09 (+0.02) | 504 | 1.6 | 0 | 0.0 | 500 | 1.59 | 31435 | 9.48 | 9.5 | 9.59 | 9.25 |
| 2021-07-16 | 7.37 (+0.23) | 0.0 (-0.03) | 0.07 (+0.01) | 5701 | 19.78 | -782 | -2.71 | 426 | 1.48 | 28823 | 9.46 | 9.28 | 9.48 | 9.16 |
| 2021-07-09 | 7.14 (+0.13) | 0.03 (0.0) | 0.06 (+0.02) | 3226 | 15.26 | -11 | -0.05 | 460 | 2.18 | 21147 | 9.24 | 9.25 | 9.51 | 9.2 |
| 2021-07-02 | 7.01 (-0.07) | 0.03 (0.0) | 0.04 (+0.01) | -1274 | -5.26 | 1 | 0.0 | 82 | 0.34 | 24235 | 9.28 | 9.46 | 9.49 | 9.19 |
| 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 | 7.08 (+0.04) | 0.03 (0.0) | 0.03 (+0.03) | 1007 | 4.86 | 0 | 0.0 | 764 | 3.69 | 20728 | 9.43 | 9.1 | 9.46 | 9.0 |
| 2021-06-18 | 7.04 (-0.14) | 0.03 (0.0) | 0.0 (-0.02) | -3586 | -26.05 | 0 | 0.0 | -368 | -2.67 | 13765 | 9.1 | 9.3 | 9.3 | 9.08 |
| 2021-06-11 | 7.18 (-0.07) | 0.03 (0.0) | 0.02 (0.0) | -1706 | -11.07 | 0 | 0.0 | -15 | -0.1 | 15405 | 9.28 | 9.54 | 9.59 | 9.27 |
| 2021-06-04 | 7.25 (+0.08) | 0.03 (0.0) | 0.02 (+0.02) | 1874 | 8.0 | 0 | 0.0 | 363 | 1.55 | 23418 | 9.51 | 9.46 | 9.81 | 9.35 |
| 2021-05-28 | 7.17 (-0.01) | 0.03 (0.0) | 0.0 (0.0) | 667 | 2.73 | 4 | 0.02 | -378 | -1.55 | 24402 | 9.37 | 9.0 | 9.46 | 8.93 |
| 2021-05-21 | 7.18 (+0.05) | 0.03 (0.0) | 0.0 (0.0) | 1190 | 4.08 | 6 | 0.02 | -109 | -0.37 | 29134 | 9.0 | 8.55 | 9.16 | 8.38 |
| 2021-05-14 | 7.13 (-0.27) | 0.03 (0.0) | 0.0 (-0.01) | -7123 | -10.0 | 41 | 0.06 | -79 | -0.11 | 71199 | 8.96 | 10.05 | 10.5 | 8.9 |
| 2021-05-07 | 7.4 (+0.14) | 0.03 (0.0) | 0.01 (0.0) | 3718 | 7.87 | 5 | 0.01 | -108 | -0.23 | 47265 | 9.98 | 10.3 | 10.5 | 9.46 |
| 2021-04-29 | 7.26 (+0.15) | 0.03 (0.0) | 0.01 (0.0) | 3703 | 7.43 | -9 | -0.02 | 148 | 0.3 | 49856 | 10.3 | 10.4 | 10.8 | 10.3 |
| 2021-04-23 | 7.11 (-0.08) | 0.03 (0.0) | 0.01 (0.0) | -1981 | -1.98 | 3 | 0.0 | -106 | -0.11 | 99894 | 10.35 | 10.0 | 10.9 | 9.8 |
| 2021-04-16 | 7.19 (+0.25) | 0.03 (0.0) | 0.01 (0.0) | 6311 | 13.94 | 0 | 0.0 | 88 | 0.19 | 45266 | 9.4 | 8.94 | 9.45 | 8.94 |
| 2021-04-09 | 6.94 (-0.11) | 0.03 (0.0) | 0.01 (+0.01) | -3038 | -14.6 | -5 | -0.02 | 58 | 0.28 | 20814 | 8.93 | 9.13 | 9.13 | 8.81 |
| 2021-04-01 | 7.05 (+0.2) | 0.03 (0.0) | 0.0 (0.0) | 4716 | 15.41 | 0 | 0.0 | -11 | -0.04 | 30607 | 9.05 | 8.72 | 9.08 | 8.64 |
| 2021-03-26 | 6.85 (+0.22) | 0.03 (0.0) | 0.0 (-0.01) | 5141 | 22.71 | 17 | 0.08 | -157 | -0.69 | 22635 | 8.69 | 8.56 | 8.74 | 8.5 |
| 2021-03-19 | 6.63 (-0.12) | 0.03 (0.0) | 0.01 (0.0) | -3073 | -17.79 | 12 | 0.07 | -61 | -0.35 | 17276 | 8.52 | 8.53 | 8.63 | 8.42 |
| 2021-03-12 | 6.75 (-0.03) | 0.03 (0.0) | 0.01 (0.0) | -727 | -2.54 | 5 | 0.02 | -23 | -0.08 | 28585 | 8.53 | 8.44 | 8.74 | 8.41 |
| 2021-03-05 | 6.78 (-0.03) | 0.03 (0.0) | 0.01 (+0.01) | -705 | -7.23 | 28 | 0.29 | 352 | 3.61 | 9746 | 8.42 | 8.45 | 8.49 | 8.33 |
| 2021-02-26 | 6.81 (+0.14) | 0.03 (0.0) | 0.0 (0.0) | 3571 | 15.87 | 20 | 0.09 | 3 | 0.01 | 22497 | 8.4 | 8.3 | 8.63 | 8.29 |
| 2021-02-19 | 6.67 (+0.06) | 0.03 (0.0) | 0.0 (0.0) | 1634 | 11.9 | 7 | 0.05 | -53 | -0.39 | 13731 | 8.29 | 8.17 | 8.32 | 8.12 |
| 2021-02-05 | 6.61 (-0.03) | 0.03 (0.0) | 0.0 (0.0) | -346 | -2.96 | 0 | 0.0 | -452 | -3.87 | 11687 | 8.14 | 8.0 | 8.22 | 7.96 |
| 2021-01-29 | 6.64 (-0.26) | 0.03 (0.0) | 0.0 (0.0) | -6676 | -43.41 | 10 | 0.07 | -138 | -0.9 | 15378 | 8.02 | 8.13 | 8.19 | 8.02 |
| 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 | 6.9 (-0.28) | 0.03 (0.0) | 0.0 (0.0) | -6558 | -34.21 | 4 | 0.02 | -254 | -1.33 | 19169 | 8.17 | 8.39 | 8.41 | 8.1 |
| 2021-01-15 | 7.18 (-0.07) | 0.03 (0.0) | 0.0 (0.0) | -1272 | -6.09 | 5 | 0.02 | -58 | -0.28 | 20883 | 8.41 | 8.63 | 8.75 | 8.4 |
| 2021-01-08 | 7.25 (+0.02) | 0.03 (0.0) | 0.0 (-0.02) | 268 | 1.1 | 2 | 0.01 | -602 | -2.47 | 24324 | 8.62 | 8.63 | 8.68 | 8.52 |
| 2020-12-31 | 7.23 (+0.04) | 0.03 (+0.01) | 0.02 (+0.02) | 1252 | 3.86 | 2 | 0.01 | 287 | 0.88 | 32432 | 8.62 | 8.34 | 8.84 | 8.3 |
| 2020-12-25 | 7.19 (+0.09) | 0.02 (0.0) | 0.0 (0.0) | 2467 | 16.0 | 1 | 0.01 | -165 | -1.07 | 15415 | 8.32 | 8.31 | 8.4 | 8.2 |
| 2020-12-18 | 7.1 (-0.12) | 0.02 (0.0) | 0.0 (0.0) | -3693 | -13.38 | 3 | 0.01 | -376 | -1.36 | 27591 | 8.3 | 8.2 | 8.42 | 8.02 |
| 2020-12-11 | 7.22 (-0.34) | 0.02 (0.0) | 0.0 (0.0) | -5222 | -14.67 | 6 | 0.02 | -535 | -1.5 | 35589 | 8.2 | 8.55 | 8.59 | 8.1 |
| 2020-12-04 | 7.56 (-0.17) | 0.02 (0.0) | 0.0 (0.0) | -4317 | -18.78 | 3 | 0.01 | -2 | -0.01 | 22993 | 8.53 | 8.63 | 8.7 | 8.52 |
| 2020-11-27 | 7.73 (+0.1) | 0.02 (0.0) | 0.0 (-0.01) | 2353 | 11.24 | -22 | -0.11 | -82 | -0.39 | 20939 | 8.63 | 8.48 | 8.67 | 8.4 |
| 2020-11-20 | 7.63 (-0.14) | 0.02 (0.0) | 0.01 (0.0) | -3935 | -25.66 | 32 | 0.21 | -101 | -0.66 | 15337 | 8.43 | 8.6 | 8.69 | 8.4 |
| 2020-11-13 | 7.77 (+0.23) | 0.02 (0.0) | 0.01 (+0.01) | 5754 | 31.75 | 0 | 0.0 | 271 | 1.5 | 18123 | 8.67 | 8.48 | 8.87 | 8.48 |
| 2020-11-06 | 7.54 (0.0) | 0.02 (-0.01) | 0.0 (0.0) | 587 | 4.89 | -160 | -1.33 | -39 | -0.32 | 12008 | 8.46 | 8.5 | 8.74 | 8.37 |
| 2020-10-30 | 7.54 (-0.11) | 0.03 (0.0) | 0.0 (0.0) | -2459 | -24.88 | 0 | 0.0 | -383 | -3.87 | 9884 | 8.5 | 8.82 | 8.86 | 8.48 |
| 2020-10-23 | 7.65 (+0.01) | 0.03 (0.0) | 0.0 (0.0) | 447 | 4.4 | -1 | -0.01 | -394 | -3.88 | 10165 | 8.82 | 8.82 | 8.88 | 8.75 |
| 2020-10-16 | 7.64 (-0.05) | 0.03 (0.0) | 0.0 (0.0) | -1684 | -21.59 | 0 | 0.0 | -143 | -1.83 | 7801 | 8.98 | 9.15 | 9.15 | 8.9 |
| 2020-10-08 | 7.69 (+0.06) | 0.03 (+0.01) | 0.0 (0.0) | 1655 | 27.01 | 80 | 1.31 | 23 | 0.38 | 6127 | 9.18 | 9.07 | 9.24 | 9.05 |
| 2020-09-30 | 7.63 (0.0) | 0.02 (-0.01) | 0.0 (0.0) | 484 | 10.93 | 0 | 0.0 | 54 | 1.22 | 4427 | 9.04 | 8.93 | 9.12 | 8.93 |
| 2020-09-25 | 7.63 (-0.2) | 0.03 (0.0) | 0.0 (0.0) | -5403 | -32.95 | -4 | -0.02 | -451 | -2.75 | 16397 | 8.91 | 9.35 | 9.43 | 8.72 |
| 2020-09-18 | 7.83 (+0.02) | 0.03 (0.0) | 0.0 (0.0) | 574 | 7.66 | -111 | -1.48 | -69 | -0.92 | 7493 | 9.35 | 9.46 | 9.46 | 9.33 |
| 2020-09-11 | 7.81 (+0.02) | 0.03 (0.0) | 0.0 (0.0) | 657 | 8.43 | 1 | 0.01 | -78 | -1.0 | 7789 | 9.41 | 9.37 | 9.51 | 9.33 |
| 2020-09-04 | 7.79 (-0.18) | 0.03 (0.0) | 0.0 (0.0) | -4243 | -34.32 | 53 | 0.43 | -27 | -0.22 | 12364 | 9.37 | 9.53 | 9.59 | 9.3 |
| 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 | |||
| 2020-08-28 | 7.97 (+0.03) | 0.03 (0.0) | 0.0 (0.0) | 510 | 5.7 | 10 | 0.11 | 98 | 1.1 | 8943 | 9.48 | 9.5 | 9.58 | 9.39 |
| 2020-08-21 | 7.94 (-0.11) | 0.03 (0.0) | 0.0 (0.0) | -2772 | -21.51 | 2 | 0.02 | -3 | -0.02 | 12889 | 9.5 | 9.65 | 9.84 | 9.26 |
| 2020-08-14 | 8.05 (0.0) | 0.03 (0.0) | 0.0 (-0.01) | -36 | -0.38 | 1 | 0.01 | -183 | -1.95 | 9373 | 9.6 | 9.54 | 9.75 | 9.51 |
| 2020-08-07 | 8.05 (-0.04) | 0.03 (0.0) | 0.01 (+0.01) | -1102 | -12.45 | 0 | 0.0 | 115 | 1.3 | 8852 | 9.55 | 9.48 | 9.64 | 9.31 |
| 2020-07-31 | 8.09 (-0.12) | 0.03 (0.0) | 0.0 (-0.02) | -2582 | -18.74 | -12 | -0.09 | -370 | -2.69 | 13779 | 9.47 | 9.79 | 9.82 | 9.21 |
| 2020-07-24 | 8.21 (-0.11) | 0.03 (0.0) | 0.02 (+0.01) | -2166 | -15.27 | -31 | -0.22 | 27 | 0.19 | 14186 | 9.8 | 10.0 | 10.1 | 9.77 |
| 2020-07-17 | 8.32 (-0.03) | 0.03 (+0.03) | 0.01 (-0.01) | -538 | -4.71 | 616 | 5.39 | -84 | -0.73 | 11429 | 9.98 | 10.05 | 10.15 | 9.92 |
| 2020-07-10 | 8.35 (+0.04) | 0.0 (0.0) | 0.02 (+0.01) | 829 | 4.29 | 1 | 0.01 | 179 | 0.93 | 19329 | 10.0 | 10.1 | 10.35 | 10.0 |
| 2020-07-03 | 8.31 (+0.15) | 0.0 (-0.01) | 0.01 (0.0) | 3607 | 35.66 | -12 | -0.12 | -49 | -0.48 | 10116 | 10.05 | 9.95 | 10.15 | 9.9 |
| 2020-06-24 | 8.16 (+0.08) | 0.01 (0.0) | 0.01 (0.0) | 1898 | 14.79 | 0 | 0.0 | -14 | -0.11 | 12832 | 16.6 | 10.0 | 16.7 | 9.97 |
| 2020-06-19 | 8.08 (+0.1) | 0.01 (0.0) | 0.01 (-0.03) | 2756 | 19.91 | 0 | 0.0 | -581 | -4.2 | 13844 | 10.05 | 9.8 | 10.1 | 9.67 |
| 2020-06-12 | 7.98 (+0.14) | 0.01 (0.0) | 0.04 (+0.01) | 3440 | 13.96 | 0 | 0.0 | 66 | 0.27 | 24646 | 9.78 | 9.9 | 10.25 | 9.66 |
| 2020-06-05 | 7.84 (+0.22) | 0.01 (0.0) | 0.03 (+0.02) | 5481 | 28.99 | -7 | -0.04 | 627 | 3.32 | 18908 | 9.85 | 9.29 | 9.89 | 9.25 |
| 2020-05-29 | 7.62 (+0.01) | 0.01 (0.0) | 0.01 (+0.01) | 605 | 3.77 | 0 | 0.0 | 186 | 1.16 | 16064 | 9.2 | 9.33 | 9.64 | 9.15 |
| 2020-05-22 | 7.61 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -808 | -4.11 | 0 | 0.0 | -242 | -1.23 | 19661 | 9.33 | 9.7 | 9.82 | 9.33 |
| 2020-05-15 | 7.63 (-0.02) | 0.01 (0.0) | 0.0 (0.0) | -311 | -1.67 | 0 | 0.0 | 77 | 0.41 | 18647 | 9.49 | 9.52 | 9.65 | 9.17 |
| 2020-05-08 | 7.65 (-0.02) | 0.01 (0.0) | 0.0 (-0.01) | -528 | -3.11 | 57 | 0.34 | -169 | -1.0 | 16977 | 9.45 | 9.45 | 9.64 | 9.21 |
| 2020-04-30 | 7.67 (+0.19) | 0.01 (0.0) | 0.01 (+0.01) | 4564 | 26.23 | 0 | 0.0 | -4 | -0.02 | 17402 | 9.61 | 9.18 | 9.79 | 9.18 |
| 2020-04-24 | 7.48 (-0.09) | 0.01 (0.0) | 0.0 (0.0) | -1957 | -13.16 | 0 | 0.0 | -62 | -0.42 | 14875 | 9.18 | 9.63 | 9.63 | 8.93 |
| 2020-04-17 | 7.57 (+0.33) | 0.01 (0.0) | 0.0 (0.0) | 7560 | 29.32 | -15 | -0.06 | -300 | -1.16 | 25782 | 9.62 | 9.45 | 9.83 | 9.21 |
| 2020-04-10 | 7.24 (+0.07) | 0.01 (0.0) | 0.0 (0.0) | 2677 | 10.51 | 0 | 0.0 | -143 | -0.56 | 25478 | 9.43 | 8.72 | 9.54 | 8.53 |
| 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 | 7.17 (+0.11) | 0.01 (0.0) | 0.0 (0.0) | 2295 | 11.72 | 0 | 0.0 | -142 | -0.73 | 19574 | 8.66 | 8.15 | 8.77 | 7.99 |
| 2020-03-27 | 7.06 (+0.06) | 0.01 (+0.01) | 0.0 (0.0) | 1237 | 3.13 | 20 | 0.05 | -217 | -0.55 | 39502 | 8.22 | 7.99 | 8.63 | 7.72 |
| 2020-03-20 | 7.0 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -2513 | -5.82 | -11 | -0.03 | -938 | -2.17 | 43165 | 15.8 | 9.7 | 15.9 | 7.61 |
| 2020-03-13 | 7.05 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -4399 | -11.0 | 0 | 0.0 | -75 | -0.19 | 39992 | 9.77 | 11.1 | 11.15 | 9.2 |
| 2020-03-06 | 7.21 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -1596 | -9.33 | 0 | 0.0 | -120 | -0.7 | 17104 | 11.25 | 11.45 | 11.8 | 11.25 |
| 2020-02-27 | 7.3 (-0.16) | 0.0 (0.0) | 0.0 (0.0) | -3610 | -19.14 | 0 | 0.0 | -82 | -0.43 | 18858 | 11.65 | 12.2 | 12.2 | 11.6 |
| 2020-02-21 | 7.46 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 733 | 5.47 | 0 | 0.0 | -1342 | -10.02 | 13396 | 12.3 | 12.3 | 12.45 | 12.2 |
| 2020-02-14 | 7.4 (+0.12) | 0.0 (0.0) | 0.0 (0.0) | 3222 | 14.8 | 0 | 0.0 | -391 | -1.8 | 21763 | 12.4 | 12.2 | 12.55 | 12.1 |
| 2020-02-07 | 7.28 (+0.11) | 0.0 (0.0) | 0.0 (-0.05) | 2548 | 7.18 | 0 | 0.0 | -1024 | -2.89 | 35485 | 12.3 | 12.15 | 12.5 | 11.9 |
| 2020-01-31 | 7.17 (+0.02) | 0.0 (0.0) | 0.05 (0.0) | 407 | 1.18 | 0 | 0.0 | 7 | 0.02 | 34409 | 12.5 | 12.45 | 12.75 | 12.05 |
| 2020-01-20 | 7.15 (+0.06) | 0.0 (0.0) | 0.05 (0.0) | 2300 | 9.93 | 0 | 0.0 | -9 | -0.04 | 23159 | 13.05 | 12.4 | 13.15 | 12.4 |
| 2020-01-17 | 7.09 (+0.09) | 0.0 (0.0) | 0.05 (-0.01) | 1479 | 5.09 | 0 | 0.0 | -246 | -0.85 | 29082 | 12.25 | 11.4 | 12.45 | 11.35 |
| 2020-01-10 | 7.0 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | -1846 | -14.05 | 0 | 0.0 | 1 | 0.01 | 13140 | 11.3 | 11.5 | 11.55 | 11.15 |
| 2020-01-03 | 7.09 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -99 | -1.48 | 0 | 0.0 | 7 | 0.1 | 6683 | 11.6 | 16.65 | 16.7 | 11.5 |
| 2019-12-31 | 7.1 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -559 | -22.97 | 0 | 0.0 | 4 | 0.16 | 2434 | 11.6 | 11.65 | 11.7 | 11.6 |
| 2019-12-27 | 7.12 (-0.05) | 0.0 (0.0) | 0.06 (+0.03) | -968 | -10.34 | 0 | 0.0 | 642 | 6.86 | 9362 | 11.65 | 11.8 | 11.8 | 11.6 |
| 2019-12-20 | 7.17 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 470 | 3.72 | -2 | -0.02 | 0 | 0.0 | 12623 | 11.8 | 11.7 | 11.9 | 11.7 |
| 2019-12-13 | 7.14 (-0.04) | 0.0 (0.0) | 0.03 (0.0) | -1014 | -7.45 | 0 | 0.0 | -55 | -0.4 | 13608 | 11.7 | 11.8 | 11.8 | 11.55 |
| 2019-12-06 | 7.18 (-0.03) | 0.0 (0.0) | 0.03 (0.0) | 12 | 0.08 | 0 | 0.0 | 2 | 0.01 | 15702 | 11.7 | 11.8 | 11.85 | 11.55 |
| 2019-11-29 | 7.21 (+0.06) | 0.0 (0.0) | 0.03 (+0.01) | 1199 | 3.5 | 0 | 0.0 | 233 | 0.68 | 34228 | 11.8 | 12.05 | 12.2 | 11.8 |
| 2019-11-22 | 7.15 (+0.32) | 0.0 (0.0) | 0.02 (0.0) | 7446 | 15.17 | 0 | 0.0 | 54 | 0.11 | 49069 | 12.0 | 11.2 | 12.1 | 11.1 |
| 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 | |||
| 2019-11-15 | 6.83 (-0.01) | 0.0 (0.0) | 0.02 (+0.01) | -284 | -2.26 | 0 | 0.0 | 202 | 1.61 | 12572 | 11.1 | 11.15 | 11.25 | 10.95 |
| 2019-11-08 | 6.84 (+0.05) | 0.0 (0.0) | 0.01 (+0.01) | 1056 | 5.25 | 0 | 0.0 | 178 | 0.89 | 20112 | 11.15 | 10.85 | 11.4 | 10.85 |
| 2019-11-01 | 6.79 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -2379 | -26.37 | 0 | 0.0 | 56 | 0.62 | 9020 | 10.85 | 11.0 | 11.0 | 10.75 |
| 2019-10-25 | 6.88 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -554 | -3.14 | 4 | 0.02 | -382 | -2.17 | 17643 | 11.0 | 11.15 | 11.25 | 10.85 |
| 2019-10-18 | 6.95 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -1114 | -3.86 | -8 | -0.03 | -634 | -2.2 | 28840 | 11.05 | 10.65 | 11.35 | 10.55 |
| 2019-10-09 | 7.05 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -978 | -20.16 | 0 | 0.0 | -418 | -8.62 | 4851 | 10.5 | 10.7 | 10.7 | 10.5 |
| 2019-10-04 | 7.11 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 267 | 6.37 | 0 | 0.0 | -18 | -0.43 | 4190 | 10.7 | 10.7 | 10.75 | 10.55 |
| 2019-09-27 | 7.09 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | 399 | 6.25 | 0 | 0.0 | -146 | -2.29 | 6382 | 10.65 | 10.8 | 10.85 | 10.6 |
| 2019-09-20 | 7.09 (+0.05) | 0.0 (0.0) | 0.01 (-0.01) | 1043 | 17.71 | -44 | -0.75 | -308 | -5.23 | 5890 | 10.8 | 10.95 | 10.95 | 10.7 |
| 2019-09-12 | 7.04 (-0.01) | 0.0 (0.0) | 0.02 (-0.01) | 973 | 11.27 | 0 | 0.0 | -271 | -3.14 | 8633 | 10.9 | 10.75 | 10.95 | 10.65 |
| 2019-09-06 | 7.05 (+0.13) | 0.0 (0.0) | 0.03 (+0.01) | 3111 | 20.51 | 1 | 0.01 | 275 | 1.81 | 15171 | 10.75 | 10.5 | 10.85 | 10.4 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | 6.39 (+0.64) | 0.0 (0.0) | 0.86 (-0.03) | 38564 | 6.83 | 0 | 0.0 | -1567 | -0.28 | 564954 | 5.71 | 4.81 | 6.4 | 4.79 |
| 2024-03-29 | 5.75 (-0.22) | 0.0 (0.0) | 0.89 (+0.02) | -3668 | -2.64 | 0 | 0.0 | 1107 | 0.8 | 139154 | 4.84 | 4.94 | 5.0 | 4.78 |
| 2024-02-29 | 5.97 (+0.27) | 0.0 (0.0) | 0.87 (+0.12) | 6980 | 7.26 | 0 | 0.0 | 6337 | 6.59 | 96162 | 4.95 | 4.85 | 5.07 | 4.81 |
| 2024-01-31 | 5.7 (-0.27) | 0.0 (0.0) | 0.75 (+0.08) | -30186 | -16.9 | 0 | 0.0 | 4029 | 2.26 | 178597 | 4.82 | 5.09 | 5.1 | 4.78 |
| 2023-12-29 | 5.97 (-0.74) | 0.0 (0.0) | 0.67 (-0.1) | 6990 | 4.25 | 0 | 0.0 | -1527 | -0.93 | 164634 | 5.09 | 5.12 | 5.2 | 5.02 |
| 2023-11-30 | 6.71 (+0.19) | 0.0 (0.0) | 0.77 (-0.05) | 8933 | 7.73 | 0 | 0.0 | -2218 | -1.92 | 115490 | 5.12 | 5.08 | 5.17 | 5.03 |
| 2023-10-31 | 6.52 (+0.07) | 0.0 (0.0) | 0.82 (-0.01) | 3111 | 4.46 | 0 | 0.0 | -644 | -0.92 | 69794 | 5.04 | 5.13 | 5.15 | 5.02 |
| 2023-09-28 | 6.45 (+0.08) | 0.0 (0.0) | 0.83 (-0.03) | 3893 | 4.93 | 0 | 0.0 | -1309 | -1.66 | 79037 | 5.12 | 5.16 | 5.28 | 5.09 |
| 2023-08-31 | 6.37 (-0.03) | 0.0 (0.0) | 0.86 (-0.1) | -769 | -0.74 | 0 | 0.0 | -4707 | -4.54 | 103682 | 5.26 | 5.3 | 5.32 | 5.05 |
| 2023-07-31 | 6.4 (-0.07) | 0.0 (0.0) | 0.96 (0.0) | -1473 | -0.81 | 0 | 0.0 | 269 | 0.15 | 181910 | 5.25 | 5.46 | 5.49 | 5.15 |
| 2023-06-30 | 6.47 (+0.1) | 0.0 (0.0) | 0.96 (+0.1) | 8361 | 4.51 | 0 | 0.0 | 4708 | 2.54 | 185495 | 5.45 | 5.25 | 5.55 | 5.22 |
| 2023-05-31 | 6.37 (-0.07) | 0.0 (0.0) | 0.86 (+0.19) | -632 | -0.31 | 0 | 0.0 | 8707 | 4.33 | 201170 | 5.25 | 5.26 | 5.3 | 5.07 |
| 2023-04-28 | 6.44 (+0.54) | 0.0 (0.0) | 0.67 (+0.26) | 11061 | 2.28 | 0 | 0.0 | 11919 | 2.46 | 485406 | 5.26 | 5.03 | 5.42 | 4.86 |
| 2023-03-31 | 5.9 (-0.34) | 0.0 (0.0) | 0.41 (+0.41) | -40934 | -11.8 | 0 | 0.0 | 18627 | 5.37 | 346864 | 5.03 | 5.36 | 5.44 | 5.01 |
| 2023-02-24 | 6.24 (+0.27) | 0.0 (0.0) | 0.0 (-0.01) | -2986 | -1.08 | 0 | 0.0 | -16894 | -6.1 | 276964 | 5.39 | 5.54 | 5.72 | 5.33 |
| 2023-01-31 | 5.97 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 1779 | 1.78 | 0 | 0.0 | 275 | 0.28 | 99906 | 5.53 | 5.52 | 5.58 | 5.35 |
| 2022-12-30 | 5.94 (-0.27) | 0.0 (0.0) | 0.01 (-0.12) | -3988 | -1.15 | 0 | 0.0 | -4910 | -1.42 | 345582 | 5.53 | 6.06 | 6.22 | 5.42 |
| 2022-11-30 | 6.21 (+0.58) | 0.0 (0.0) | 0.13 (+0.07) | 17993 | 3.69 | 0 | 0.0 | -7487 | -1.53 | 488059 | 6.03 | 5.49 | 6.05 | 5.21 |
| 2022-10-31 | 5.63 (-0.36) | 0.0 (0.0) | 0.06 (-0.04) | -11827 | -6.63 | 0 | 0.0 | -1772 | -0.99 | 178491 | 5.48 | 6.22 | 6.53 | 5.43 |
| 2022-09-30 | 5.99 (-0.29) | 0.0 (0.0) | 0.1 (-0.04) | -10067 | -8.58 | 0 | 0.0 | -1319 | -1.12 | 117374 | 6.28 | 7.08 | 7.26 | 6.0 |
| 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 | |||
| 2022-08-31 | 6.28 (+0.43) | 0.0 (0.0) | 0.14 (-0.02) | 12298 | 10.38 | 0 | 0.0 | -470 | -0.4 | 118519 | 7.13 | 6.21 | 7.17 | 6.1 |
| 2022-07-29 | 5.85 (-0.01) | 0.0 (0.0) | 0.16 (+0.04) | -371 | -0.21 | 0 | 0.0 | 1121 | 0.63 | 179261 | 6.24 | 7.11 | 7.18 | 6.0 |
| 2022-06-30 | 5.86 (+0.26) | 0.0 (0.0) | 0.12 (+0.09) | 9878 | 14.74 | 0 | 0.0 | 2775 | 4.14 | 67019 | 7.14 | 7.23 | 7.38 | 6.98 |
| 2022-05-31 | 5.6 (+0.08) | 0.0 (0.0) | 0.03 (+0.03) | 2156 | 1.79 | 0 | 0.0 | 1004 | 0.83 | 120395 | 7.2 | 7.7 | 7.7 | 6.9 |
| 2022-04-29 | 5.52 (-0.11) | 0.0 (0.0) | 0.0 (0.0) | -10287 | -5.67 | 0 | 0.0 | -3665 | -2.02 | 181429 | 7.77 | 8.4 | 8.71 | 7.72 |
| 2022-03-31 | 5.63 (-1.01) | 0.0 (0.0) | 0.0 (-0.05) | -27782 | -10.55 | 0 | 0.0 | -9439 | -3.59 | 263233 | 8.4 | 8.8 | 8.86 | 8.03 |
| 2022-02-25 | 6.64 (-0.3) | 0.0 (0.0) | 0.05 (+0.01) | -9801 | -8.56 | 0 | 0.0 | 181 | 0.16 | 114446 | 8.87 | 9.3 | 9.52 | 8.76 |
| 2022-01-26 | 6.94 (-0.07) | 0.0 (0.0) | 0.04 (+0.01) | -2116 | -0.96 | 0 | 0.0 | 245 | 0.11 | 220375 | 9.23 | 9.24 | 10.2 | 9.14 |
| 2021-12-30 | 7.01 (-0.35) | 0.0 (0.0) | 0.03 (-0.01) | -9837 | -18.14 | 0 | 0.0 | -142 | -0.26 | 54224 | 9.24 | 9.23 | 9.33 | 9.09 |
| 2021-11-30 | 7.36 (-0.06) | 0.0 (0.0) | 0.04 (0.0) | -1517 | -1.63 | 0 | 0.0 | -177 | -0.19 | 93057 | 9.3 | 9.2 | 9.6 | 9.11 |
| 2021-10-29 | 7.42 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 1236 | 1.85 | 0 | 0.0 | 206 | 0.31 | 66919 | 9.21 | 9.3 | 9.36 | 9.05 |
| 2021-09-30 | 7.4 (+0.33) | 0.0 (0.0) | 0.04 (-0.02) | 8745 | 14.27 | -11 | -0.02 | -721 | -1.18 | 61286 | 9.32 | 9.27 | 9.38 | 9.1 |
| 2021-08-31 | 7.07 (-0.05) | 0.0 (0.0) | 0.06 (-0.05) | -1793 | -2.21 | 0 | 0.0 | -1279 | -1.58 | 81109 | 9.28 | 9.24 | 9.32 | 8.93 |
| 2021-07-30 | 7.12 (+0.1) | 0.0 (-0.03) | 0.11 (+0.07) | 4949 | 3.93 | -793 | -0.63 | 2018 | 1.6 | 125864 | 9.24 | 9.32 | 9.59 | 9.16 |
| 2021-06-30 | 7.02 (-0.14) | 0.03 (0.0) | 0.04 (+0.04) | -3321 | -3.96 | 1 | 0.0 | 797 | 0.95 | 83963 | 9.34 | 9.45 | 9.81 | 9.0 |
| 2021-05-31 | 7.16 (-0.1) | 0.03 (0.0) | 0.0 (-0.01) | -1710 | -0.97 | 56 | 0.03 | -674 | -0.38 | 175666 | 9.4 | 10.3 | 10.5 | 8.38 |
| 2021-04-29 | 7.26 (+0.31) | 0.03 (0.0) | 0.01 (+0.01) | 7496 | 3.3 | -11 | -0.0 | 185 | 0.08 | 227234 | 10.3 | 8.88 | 10.9 | 8.81 |
| 2021-03-31 | 6.95 (+0.14) | 0.03 (0.0) | 0.0 (0.0) | 2851 | 2.93 | 62 | 0.06 | 103 | 0.11 | 97449 | 8.87 | 8.45 | 8.88 | 8.33 |
| 2021-02-26 | 6.81 (+0.17) | 0.03 (0.0) | 0.0 (0.0) | 4859 | 10.14 | 27 | 0.06 | -502 | -1.05 | 47916 | 8.4 | 8.0 | 8.63 | 7.96 |
| 2021-01-29 | 6.64 (-0.59) | 0.03 (0.0) | 0.0 (-0.02) | -14238 | -17.85 | 21 | 0.03 | -1052 | -1.32 | 79756 | 8.02 | 8.63 | 8.75 | 8.02 |
| 2020-12-31 | 7.23 (-0.49) | 0.03 (+0.01) | 0.02 (+0.02) | -9473 | -7.58 | 15 | 0.01 | -787 | -0.63 | 125040 | 8.62 | 8.67 | 8.84 | 8.02 |
| 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 | 7.72 (+0.18) | 0.02 (-0.01) | 0.0 (0.0) | 4719 | 6.26 | -150 | -0.2 | 45 | 0.06 | 75391 | 8.7 | 8.5 | 8.87 | 8.37 |
| 2020-10-30 | 7.54 (-0.09) | 0.03 (+0.01) | 0.0 (0.0) | -2041 | -6.01 | 79 | 0.23 | -897 | -2.64 | 33977 | 8.5 | 9.07 | 9.24 | 8.48 |
| 2020-09-30 | 7.63 (-0.28) | 0.02 (-0.01) | 0.0 (0.0) | -6526 | -14.25 | -62 | -0.14 | -571 | -1.25 | 45788 | 9.04 | 9.45 | 9.51 | 8.72 |
| 2020-08-31 | 7.91 (-0.18) | 0.03 (0.0) | 0.0 (0.0) | -4805 | -11.24 | 14 | 0.03 | 27 | 0.06 | 42742 | 9.42 | 9.48 | 9.84 | 9.26 |
| 2020-07-31 | 8.09 (-0.12) | 0.03 (+0.03) | 0.0 (-0.01) | -2169 | -3.36 | 562 | 0.87 | -291 | -0.45 | 64471 | 9.47 | 10.0 | 10.35 | 9.21 |
| 2020-06-30 | 8.21 (+0.59) | 0.0 (-0.01) | 0.01 (0.0) | 14894 | 19.96 | -7 | -0.01 | 92 | 0.12 | 74601 | 10.0 | 9.29 | 16.7 | 9.25 |
| 2020-05-29 | 7.62 (-0.05) | 0.01 (0.0) | 0.01 (0.0) | -1042 | -1.46 | 57 | 0.08 | -148 | -0.21 | 71350 | 9.2 | 9.45 | 9.82 | 9.15 |
| 2020-04-30 | 7.67 (+0.59) | 0.01 (0.0) | 0.01 (+0.01) | 14857 | 16.13 | -15 | -0.02 | -520 | -0.56 | 92100 | 9.61 | 8.35 | 9.83 | 8.3 |
| 2020-03-31 | 7.08 (-0.22) | 0.01 (+0.01) | 0.0 (0.0) | -6989 | -4.64 | 9 | 0.01 | -1481 | -0.98 | 150777 | 8.26 | 11.45 | 15.9 | 7.61 |
| 2020-02-27 | 7.3 (+0.13) | 0.0 (0.0) | 0.0 (-0.05) | 2893 | 3.23 | 0 | 0.0 | -2839 | -3.17 | 89503 | 11.65 | 12.15 | 12.55 | 11.6 |
| 2020-01-31 | 7.17 (+0.07) | 0.0 (0.0) | 0.05 (-0.01) | 2241 | 2.1 | 0 | 0.0 | -240 | -0.23 | 106475 | 12.5 | 16.65 | 16.7 | 11.15 |
| 2019-12-31 | 7.1 (-0.11) | 0.0 (0.0) | 0.06 (+0.03) | -2059 | -3.83 | -2 | -0.0 | 593 | 1.1 | 53731 | 11.6 | 11.8 | 11.9 | 11.55 |
| 2019-11-29 | 7.21 (+0.42) | 0.0 (0.0) | 0.03 (+0.03) | 9355 | 8.01 | 0 | 0.0 | 667 | 0.57 | 116721 | 11.8 | 10.8 | 12.2 | 10.8 |
| 2019-10-31 | 6.79 (-0.3) | 0.0 (0.0) | 0.0 (0.0) | -4696 | -7.36 | -4 | -0.01 | -1396 | -2.19 | 63808 | 10.8 | 10.7 | 11.35 | 10.5 |
| 2019-09-27 | 7.09 (+0.17) | 0.0 (0.0) | 0.0 (-0.02) | 5526 | 15.32 | -43 | -0.12 | -450 | -1.25 | 36078 | 10.65 | 10.5 | 10.95 | 10.4 |
| 2019-08-30 | 6.92 (-0.05) | 0.0 (-0.01) | 0.02 (-0.02) | -1013 | -3.07 | -14 | -0.04 | -407 | -1.23 | 32973 | 10.5 | 10.8 | 10.85 | 10.25 |
| 2019-07-31 | 6.97 (-0.1) | 0.01 (-0.01) | 0.04 (-0.01) | -3233 | -5.43 | -356 | -0.6 | -329 | -0.55 | 59511 | 10.85 | 10.7 | 11.35 | 10.6 |
| 2019-06-28 | 7.07 (+0.18) | 0.02 (0.0) | 0.05 (+0.02) | 4441 | 11.68 | 3 | 0.01 | 511 | 1.34 | 38010 | 10.65 | 10.75 | 10.9 | 10.45 |
| 2019-05-31 | 6.89 () | 0.02 () | 0.03 () | 9408 | 0 | 2 | 0 | -53 | 0 | 0 | ||||
