- 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 | 7.96 (-0.13) | 0.0 (0.0) | 0.23 (+0.04) | -991 | -4.12 | 0 | 0.0 | 306 | 1.27 | 24036 | 12.8 | 12.95 | 13.15 | 12.4 |
| 2024-04-23 | 8.09 (+0.23) | 0.0 (0.0) | 0.19 (-0.01) | 1389 | 3.18 | 0 | 0.0 | -72 | -0.16 | 43647 | 12.65 | 13.4 | 13.65 | 12.25 |
| 2024-04-22 | 7.86 (-0.49) | 0.0 (0.0) | 0.2 (+0.01) | -3861 | -3.93 | 0 | 0.0 | 79 | 0.08 | 98238 | 12.9 | 13.9 | 14.7 | 12.7 |
| 2024-04-19 | 8.35 (-0.64) | 0.0 (0.0) | 0.19 (+0.08) | -4498 | -3.43 | 0 | 0.0 | 622 | 0.47 | 130968 | 13.75 | 13.55 | 14.3 | 12.9 |
| 2024-04-18 | 8.99 (-0.45) | 0.0 (0.0) | 0.11 (+0.02) | -3476 | -5.35 | 0 | 0.0 | 145 | 0.22 | 64930 | 13.0 | 12.65 | 13.0 | 12.5 |
| 2024-04-17 | 9.44 (+0.21) | 0.0 (0.0) | 0.09 (+0.03) | 1565 | 7.25 | 0 | 0.0 | 203 | 0.94 | 21599 | 11.85 | 10.95 | 11.85 | 10.9 |
| 2024-04-16 | 9.23 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | -648 | -8.92 | 0 | 0.0 | 0 | 0.0 | 7261 | 10.8 | 11.35 | 11.35 | 10.7 |
| 2024-04-15 | 9.32 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 80 | 0.62 | 0 | 0.0 | 7 | 0.05 | 12833 | 11.1 | 11.2 | 11.4 | 11.05 |
| 2024-04-12 | 9.31 (+0.16) | 0.0 (0.0) | 0.06 (0.0) | 1482 | 12.47 | 0 | 0.0 | 0 | 0.0 | 11884 | 11.05 | 10.85 | 11.2 | 10.8 |
| 2024-04-11 | 9.15 (-0.22) | 0.0 (0.0) | 0.06 (0.0) | -1661 | -22.0 | 0 | 0.0 | 0 | 0.0 | 7550 | 10.75 | 10.95 | 11.0 | 10.55 |
| 2024-04-10 | 9.37 (+0.38) | 0.0 (0.0) | 0.06 (0.0) | 2840 | 18.48 | 0 | 0.0 | 0 | 0.0 | 15371 | 10.95 | 10.8 | 11.3 | 10.75 |
| 2024-04-09 | 8.99 (+0.12) | 0.0 (0.0) | 0.06 (0.0) | 907 | 25.64 | 0 | 0.0 | 0 | 0.0 | 3537 | 10.6 | 10.7 | 10.75 | 10.6 |
| 2024-04-08 | 8.87 (+0.19) | 0.0 (0.0) | 0.06 (0.0) | 1447 | 33.24 | 0 | 0.0 | 0 | 0.0 | 4353 | 10.6 | 10.5 | 10.65 | 10.4 |
| 2024-04-03 | 8.68 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -113 | -4.79 | 0 | 0.0 | 0 | 0.0 | 2357 | 10.4 | 10.45 | 10.55 | 10.3 |
| 2024-04-02 | 8.69 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -19 | -0.56 | 0 | 0.0 | 0 | 0.0 | 3373 | 10.45 | 10.65 | 10.65 | 10.3 |
| 2024-04-01 | 8.71 (+0.13) | 0.0 (0.0) | 0.06 (0.0) | 925 | 32.37 | 0 | 0.0 | 0 | 0.0 | 2858 | 10.55 | 10.5 | 10.65 | 10.5 |
| 2024-03-29 | 8.58 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -99 | -1.15 | 0 | 0.0 | 0 | 0.0 | 8637 | 10.5 | 10.7 | 10.85 | 10.4 |
| 2024-03-28 | 8.6 (+0.32) | 0.0 (0.0) | 0.06 (0.0) | 2372 | 15.89 | 0 | 0.0 | 0 | 0.0 | 14928 | 10.55 | 10.3 | 10.75 | 10.25 |
| 2024-03-27 | 8.28 (+0.17) | 0.0 (0.0) | 0.06 (0.0) | 1222 | 33.32 | 0 | 0.0 | 0 | 0.0 | 3668 | 10.25 | 10.05 | 10.3 | 10.0 |
| 2024-03-26 | 8.11 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 44 | 2.43 | 0 | 0.0 | 0 | 0.0 | 1813 | 10.0 | 10.0 | 10.1 | 9.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-25 | 8.11 (+0.09) | 0.0 (0.0) | 0.06 (0.0) | 683 | 26.07 | 0 | 0.0 | 0 | 0.0 | 2620 | 10.0 | 10.1 | 10.1 | 9.98 |
| 2024-03-22 | 8.02 (-0.06) | 0.0 (0.0) | 0.06 (0.0) | -446 | -6.67 | 0 | 0.0 | 0 | 0.0 | 6687 | 10.1 | 9.92 | 10.3 | 9.92 |
| 2024-03-21 | 8.08 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | 14 | 0.83 | 0 | 0.0 | 20 | 1.19 | 1682 | 9.91 | 9.81 | 9.96 | 9.8 |
| 2024-03-20 | 8.09 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | -188 | -16.73 | 0 | 0.0 | 0 | 0.0 | 1124 | 9.8 | 9.88 | 9.9 | 9.77 |
| 2024-03-19 | 8.11 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -119 | -8.46 | 0 | 0.0 | 0 | 0.0 | 1407 | 9.85 | 9.84 | 10.0 | 9.84 |
| 2024-03-18 | 8.12 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -67 | -5.85 | 0 | 0.0 | 0 | 0.0 | 1145 | 9.85 | 9.83 | 9.88 | 9.79 |
| 2024-03-15 | 8.12 (-0.09) | 0.0 (0.0) | 0.06 (0.0) | -752 | -49.05 | 0 | 0.0 | -27 | -1.76 | 1533 | 9.79 | 9.87 | 9.87 | 9.75 |
| 2024-03-14 | 8.21 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -113 | -11.96 | 0 | 0.0 | 0 | 0.0 | 945 | 9.87 | 9.91 | 9.95 | 9.85 |
| 2024-03-13 | 8.22 (-0.05) | 0.0 (0.0) | 0.06 (0.0) | -420 | -31.87 | 0 | 0.0 | 0 | 0.0 | 1318 | 9.91 | 10.05 | 10.05 | 9.89 |
| 2024-03-12 | 8.27 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 29 | 2.14 | 0 | 0.0 | 0 | 0.0 | 1356 | 10.05 | 10.05 | 10.1 | 10.0 |
| 2024-03-11 | 8.26 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 287 | 18.67 | 0 | 0.0 | 0 | 0.0 | 1537 | 10.0 | 9.84 | 10.05 | 9.84 |
| 2024-03-08 | 8.23 (-0.03) | 0.0 (0.0) | 0.06 (-0.02) | -296 | -11.37 | 0 | 0.0 | -110 | -4.23 | 2603 | 9.88 | 10.1 | 10.15 | 9.85 |
| 2024-03-07 | 8.26 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -159 | -6.51 | 0 | 0.0 | 0 | 0.0 | 2443 | 10.05 | 10.15 | 10.2 | 10.0 |
| 2024-03-06 | 8.29 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -63 | -3.64 | 0 | 0.0 | 0 | 0.0 | 1730 | 10.15 | 10.1 | 10.35 | 10.1 |
| 2024-03-05 | 8.3 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 30 | 1.31 | 0 | 0.0 | 0 | 0.0 | 2283 | 10.1 | 10.25 | 10.3 | 10.05 |
| 2024-03-04 | 8.29 (-0.12) | 0.0 (0.0) | 0.08 (0.0) | -933 | -28.66 | 0 | 0.0 | 0 | 0.0 | 3255 | 10.2 | 10.45 | 10.45 | 10.2 |
| 2024-03-01 | 8.41 (-0.13) | 0.0 (0.0) | 0.08 (0.0) | -657 | -20.42 | 0 | 0.0 | 0 | 0.0 | 3218 | 10.3 | 10.55 | 10.55 | 10.3 |
| 2024-02-29 | 8.54 (+0.12) | 0.0 (0.0) | 0.08 (0.0) | 806 | 8.85 | 0 | 0.0 | 0 | 0.0 | 9106 | 10.45 | 10.25 | 10.6 | 10.2 |
| 2024-02-27 | 8.42 (+0.14) | 0.0 (0.0) | 0.08 (0.0) | 1081 | 17.39 | 0 | 0.0 | 0 | 0.0 | 6215 | 10.2 | 10.15 | 10.5 | 10.15 |
| 2024-02-26 | 8.28 (+0.16) | 0.0 (0.0) | 0.08 (0.0) | 1151 | 34.09 | 0 | 0.0 | 0 | 0.0 | 3376 | 10.15 | 10.1 | 10.3 | 10.1 |
| 2024-02-23 | 8.12 (-0.1) | 0.0 (0.0) | 0.08 (0.0) | -717 | -21.77 | 0 | 0.0 | 0 | 0.0 | 3293 | 10.1 | 10.35 | 10.35 | 10.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-22 | 8.22 (+0.06) | 0.0 (0.0) | 0.08 (0.0) | 631 | 14.03 | 0 | 0.0 | 0 | 0.0 | 4499 | 10.25 | 10.3 | 10.45 | 10.25 |
| 2024-02-21 | 8.16 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 27 | 1.26 | 0 | 0.0 | 0 | 0.0 | 2143 | 10.15 | 10.3 | 10.3 | 10.1 |
| 2024-02-20 | 8.16 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -53 | -0.75 | 0 | 0.0 | 0 | 0.0 | 7055 | 10.2 | 10.25 | 10.45 | 10.15 |
| 2024-02-19 | 8.16 (+0.4) | 0.0 (0.0) | 0.08 (0.0) | 2975 | 28.32 | 0 | 0.0 | 0 | 0.0 | 10504 | 10.2 | 9.95 | 10.25 | 9.94 |
| 2024-02-16 | 7.76 (+0.19) | 0.0 (0.0) | 0.08 (0.0) | 1386 | 45.88 | 0 | 0.0 | 8 | 0.26 | 3021 | 9.9 | 9.84 | 9.93 | 9.8 |
| 2024-02-15 | 7.57 (+0.08) | 0.0 (0.0) | 0.08 (0.0) | 624 | 23.73 | 0 | 0.0 | 0 | 0.0 | 2630 | 9.84 | 9.75 | 9.84 | 9.62 |
| 2024-02-05 | 7.49 (-0.07) | 0.0 (0.0) | 0.08 (+0.01) | -205 | -13.63 | 0 | 0.0 | 37 | 2.46 | 1504 | 9.6 | 9.7 | 9.75 | 9.56 |
| 2024-02-02 | 7.56 (-0.06) | 0.0 (0.0) | 0.07 (0.0) | -320 | -11.45 | 0 | 0.0 | 0 | 0.0 | 2795 | 9.66 | 9.85 | 9.87 | 9.65 |
| 2024-02-01 | 7.62 (-0.29) | 0.0 (0.0) | 0.07 (0.0) | -2222 | -18.16 | 0 | 0.0 | 14 | 0.11 | 12239 | 9.9 | 9.41 | 9.97 | 9.41 |
| 2024-01-31 | 7.91 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -37 | -9.64 | 0 | 0.0 | 0 | 0.0 | 384 | 9.4 | 9.45 | 9.47 | 9.37 |
| 2024-01-30 | 7.92 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -101 | -16.5 | 0 | 0.0 | 0 | 0.0 | 612 | 9.43 | 9.51 | 9.52 | 9.3 |
| 2024-01-29 | 7.92 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -10 | -4.29 | 0 | 0.0 | 0 | 0.0 | 233 | 9.53 | 9.53 | 9.54 | 9.49 |
| 2024-01-26 | 7.92 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -15 | -4.79 | 0 | 0.0 | 0 | 0.0 | 313 | 9.49 | 9.53 | 9.53 | 9.46 |
| 2024-01-25 | 7.92 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -269 | -39.62 | 0 | 0.0 | 0 | 0.0 | 679 | 9.49 | 9.46 | 9.55 | 9.45 |
| 2024-01-24 | 7.96 (+0.05) | 0.0 (0.0) | 0.07 (0.0) | 322 | 46.8 | 0 | 0.0 | 0 | 0.0 | 688 | 9.46 | 9.37 | 9.5 | 9.35 |
| 2024-01-23 | 7.91 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 0 | 0.0 | 0 | 0.0 | -27 | -7.32 | 369 | 9.35 | 9.32 | 9.38 | 9.29 |
| 2024-01-22 | 7.91 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -49 | -9.82 | 0 | 0.0 | 0 | 0.0 | 499 | 9.32 | 9.31 | 9.4 | 9.28 |
| 2024-01-19 | 7.92 (-0.01) | 0.0 (0.0) | 0.07 (-0.01) | -93 | -13.17 | 0 | 0.0 | -37 | -5.24 | 706 | 9.27 | 9.38 | 9.38 | 9.24 |
| 2024-01-18 | 7.93 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -81 | -14.67 | 0 | 0.0 | 0 | 0.0 | 552 | 9.3 | 9.38 | 9.44 | 9.25 |
| 2024-01-17 | 7.94 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | -529 | -42.46 | 0 | 0.0 | -60 | -4.82 | 1246 | 9.3 | 9.56 | 9.56 | 9.3 |
| 2024-01-16 | 8.0 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -129 | -18.72 | 0 | 0.0 | 0 | 0.0 | 689 | 9.55 | 9.6 | 9.64 | 9.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-15 | 8.02 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 127 | 16.32 | 0 | 0.0 | 17 | 2.19 | 778 | 9.6 | 9.68 | 9.69 | 9.56 |
| 2024-01-12 | 8.0 (-0.01) | 0.0 (0.0) | 0.08 (0.0) | -176 | -20.14 | 0 | 0.0 | 0 | 0.0 | 874 | 9.6 | 9.67 | 9.67 | 9.55 |
| 2024-01-11 | 8.01 (-0.06) | 0.0 (0.0) | 0.08 (0.0) | -410 | -27.41 | 0 | 0.0 | 2 | 0.13 | 1496 | 9.67 | 9.76 | 9.76 | 9.57 |
| 2024-01-10 | 8.07 (-0.16) | 0.0 (0.0) | 0.08 (0.0) | -1265 | -42.48 | 0 | 0.0 | 0 | 0.0 | 2978 | 9.74 | 9.6 | 9.89 | 9.43 |
| 2024-01-09 | 8.23 (-0.07) | 0.0 (0.0) | 0.08 (0.0) | -479 | -49.53 | 0 | 0.0 | 0 | 0.0 | 967 | 9.6 | 9.8 | 9.8 | 9.6 |
| 2024-01-08 | 8.3 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 322 | 36.18 | 0 | 0.0 | 0 | 0.0 | 890 | 9.76 | 9.7 | 9.8 | 9.7 |
| 2024-01-05 | 8.25 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 55 | 14.51 | 0 | 0.0 | 0 | 0.0 | 379 | 9.67 | 9.66 | 9.71 | 9.66 |
| 2024-01-04 | 8.25 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 206 | 27.8 | 0 | 0.0 | 0 | 0.0 | 741 | 9.66 | 9.66 | 9.7 | 9.63 |
| 2024-01-03 | 8.22 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -143 | -14.91 | 0 | 0.0 | 0 | 0.0 | 959 | 9.66 | 9.75 | 9.78 | 9.65 |
| 2024-01-02 | 8.24 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 26 | 3.44 | 0 | 0.0 | 0 | 0.0 | 756 | 9.76 | 9.73 | 9.8 | 9.71 |
| 2023-12-29 | 8.24 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 180 | 13.69 | 0 | 0.0 | 0 | 0.0 | 1315 | 9.73 | 9.77 | 9.82 | 9.7 |
| 2023-12-28 | 8.21 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -150 | -10.88 | 0 | 0.0 | 0 | 0.0 | 1379 | 9.74 | 9.86 | 9.86 | 9.73 |
| 2023-12-27 | 8.23 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 45 | 6.45 | 0 | 0.0 | 0 | 0.0 | 698 | 9.82 | 9.88 | 9.9 | 9.82 |
| 2023-12-26 | 8.23 (+0.03) | 0.0 (0.0) | 0.08 (0.0) | 194 | 26.76 | 0 | 0.0 | 0 | 0.0 | 725 | 9.84 | 9.84 | 9.89 | 9.83 |
| 2023-12-25 | 8.2 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 158 | 13.67 | 0 | 0.0 | 0 | 0.0 | 1156 | 9.84 | 9.94 | 9.95 | 9.82 |
| 2023-12-22 | 8.18 (-0.07) | 0.0 (0.0) | 0.08 (0.0) | -496 | -22.82 | 0 | 0.0 | 0 | 0.0 | 2174 | 9.92 | 10.0 | 10.05 | 9.89 |
| 2023-12-21 | 8.25 (+0.08) | 0.0 (0.0) | 0.08 (0.0) | 604 | 38.84 | 0 | 0.0 | 0 | 0.0 | 1555 | 9.99 | 9.87 | 10.05 | 9.85 |
| 2023-12-20 | 8.17 (+0.07) | 0.0 (0.0) | 0.08 (0.0) | 472 | 48.81 | 0 | 0.0 | 0 | 0.0 | 967 | 9.9 | 9.87 | 9.95 | 9.87 |
| 2023-12-19 | 8.1 (0.0) | 0.0 (0.0) | 0.08 (0.0) | 153 | 6.02 | 0 | 0.0 | 18 | 0.71 | 2540 | 9.81 | 10.05 | 10.05 | 9.77 |
| 2023-12-18 | 8.1 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 322 | 9.05 | 0 | 0.0 | 6 | 0.17 | 3559 | 10.0 | 10.05 | 10.15 | 9.98 |
| 2023-12-15 | 8.05 (+0.22) | 0.0 (0.0) | 0.08 (0.0) | 1680 | 30.04 | 0 | 0.0 | 0 | 0.0 | 5593 | 9.97 | 9.9 | 10.1 | 9.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-14 | 7.83 (+0.11) | 0.0 (0.0) | 0.08 (0.0) | 799 | 31.17 | 0 | 0.0 | 0 | 0.0 | 2563 | 9.86 | 9.93 | 9.98 | 9.83 |
| 2023-12-13 | 7.72 (+0.17) | 0.0 (0.0) | 0.08 (0.0) | 1265 | 43.43 | 0 | 0.0 | 0 | 0.0 | 2913 | 9.79 | 9.78 | 9.95 | 9.75 |
| 2023-12-12 | 7.55 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -44 | -3.24 | 0 | 0.0 | 0 | 0.0 | 1356 | 9.75 | 9.86 | 9.9 | 9.72 |
| 2023-12-11 | 7.55 (+0.02) | 0.0 (0.0) | 0.08 (0.0) | 176 | 6.21 | 0 | 0.0 | 0 | 0.0 | 2834 | 9.9 | 9.81 | 9.94 | 9.67 |
| 2023-12-08 | 7.53 (-0.02) | 0.0 (0.0) | 0.08 (0.0) | -185 | -10.3 | 0 | 0.0 | 0 | 0.0 | 1796 | 9.9 | 10.0 | 10.0 | 9.88 |
| 2023-12-07 | 7.55 (+0.1) | 0.0 (0.0) | 0.08 (0.0) | 767 | 9.45 | 0 | 0.0 | 6 | 0.07 | 8115 | 9.88 | 9.85 | 10.2 | 9.85 |
| 2023-12-06 | 7.45 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 376 | 26.63 | 0 | 0.0 | 0 | 0.0 | 1412 | 9.84 | 9.82 | 9.9 | 9.78 |
| 2023-12-05 | 7.4 (-0.03) | 0.0 (0.0) | 0.08 (0.0) | -45 | -3.75 | 0 | 0.0 | 0 | 0.0 | 1200 | 9.78 | 9.89 | 9.89 | 9.76 |
| 2023-12-04 | 7.43 (+0.1) | 0.0 (0.0) | 0.08 (0.0) | 701 | 42.56 | 0 | 0.0 | -43 | -2.61 | 1647 | 9.83 | 9.78 | 9.89 | 9.78 |
| 2023-12-01 | 7.33 (+0.04) | 0.0 (0.0) | 0.08 (0.0) | 357 | 33.06 | 0 | 0.0 | 0 | 0.0 | 1080 | 9.73 | 9.79 | 9.83 | 9.73 |
| 2023-11-30 | 7.29 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 463 | 46.21 | 0 | 0.0 | 7 | 0.7 | 1002 | 9.76 | 9.73 | 9.81 | 9.69 |
| 2023-11-29 | 7.24 (+0.06) | 0.0 (0.0) | 0.08 (0.0) | 413 | 24.89 | 0 | 0.0 | 0 | 0.0 | 1659 | 9.71 | 9.8 | 9.86 | 9.71 |
| 2023-11-28 | 7.18 (+0.17) | 0.0 (0.0) | 0.08 (0.0) | 1301 | 57.29 | 0 | 0.0 | 43 | 1.89 | 2271 | 9.8 | 9.73 | 9.84 | 9.73 |
| 2023-11-27 | 7.01 (+0.12) | 0.0 (0.0) | 0.08 (+0.01) | 927 | 54.82 | 0 | 0.0 | 18 | 1.06 | 1691 | 9.73 | 9.77 | 9.84 | 9.73 |
| 2023-11-24 | 6.89 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 100 | 3.78 | 0 | 0.0 | 0 | 0.0 | 2648 | 9.76 | 9.85 | 9.88 | 9.71 |
| 2023-11-23 | 6.87 (+0.18) | 0.0 (0.0) | 0.07 (0.0) | 1332 | 22.16 | 0 | 0.0 | 15 | 0.25 | 6010 | 9.82 | 9.72 | 9.93 | 9.66 |
| 2023-11-22 | 6.69 (-0.06) | 0.0 (0.0) | 0.07 (+0.01) | -449 | -5.44 | 0 | 0.0 | 72 | 0.87 | 8255 | 9.71 | 9.6 | 9.94 | 9.59 |
| 2023-11-21 | 6.75 (+0.05) | 0.0 (0.0) | 0.06 (0.0) | 480 | 25.64 | 0 | 0.0 | 0 | 0.0 | 1872 | 9.6 | 9.58 | 9.66 | 9.55 |
| 2023-11-20 | 6.7 (+0.04) | 0.0 (0.0) | 0.06 (0.0) | 376 | 12.68 | 0 | 0.0 | 0 | 0.0 | 2965 | 9.58 | 9.68 | 9.69 | 9.56 |
| 2023-11-17 | 6.66 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 376 | 4.85 | 0 | 0.0 | 0 | 0.0 | 7745 | 9.68 | 9.59 | 9.75 | 9.59 |
| 2023-11-16 | 6.65 (-0.06) | 0.0 (0.0) | 0.06 (-0.01) | -723 | -4.6 | 0 | 0.0 | -23 | -0.15 | 15723 | 9.58 | 9.13 | 9.66 | 9.13 |
| 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 | 6.71 (+0.15) | 0.0 (0.0) | 0.07 (0.0) | 1080 | 48.28 | 0 | 0.0 | 0 | 0.0 | 2237 | 9.12 | 9.02 | 9.13 | 9.02 |
| 2023-11-14 | 6.56 (+0.04) | 0.0 (0.0) | 0.07 (0.0) | 292 | 44.92 | 0 | 0.0 | 0 | 0.0 | 650 | 9.0 | 9.0 | 9.02 | 8.99 |
| 2023-11-13 | 6.52 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -38 | -7.29 | 0 | 0.0 | 0 | 0.0 | 521 | 8.98 | 8.94 | 9.0 | 8.94 |
| 2023-11-10 | 6.53 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 119 | 22.8 | 0 | 0.0 | 0 | 0.0 | 522 | 8.97 | 8.95 | 9.02 | 8.95 |
| 2023-11-09 | 6.51 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | 107 | 24.43 | 0 | 0.0 | 0 | 0.0 | 438 | 8.98 | 9.02 | 9.02 | 8.95 |
| 2023-11-08 | 6.52 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 52 | 11.28 | 0 | 0.0 | -1 | -0.22 | 461 | 8.99 | 9.03 | 9.04 | 8.99 |
| 2023-11-07 | 6.51 (+0.02) | 0.0 (0.0) | 0.07 (0.0) | 169 | 27.93 | 0 | 0.0 | -1 | -0.17 | 605 | 9.04 | 9.03 | 9.05 | 8.99 |
| 2023-11-06 | 6.49 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 269 | 23.15 | 0 | 0.0 | 0 | 0.0 | 1162 | 9.02 | 8.97 | 9.06 | 8.97 |
| 2023-11-03 | 6.46 (+0.05) | 0.0 (0.0) | 0.07 (0.0) | 335 | 41.36 | 0 | 0.0 | 6 | 0.74 | 810 | 8.97 | 8.92 | 9.03 | 8.92 |
| 2023-11-02 | 6.41 (+0.05) | 0.0 (0.0) | 0.07 (0.0) | 400 | 47.68 | 0 | 0.0 | -1 | -0.12 | 839 | 8.92 | 8.9 | 8.99 | 8.9 |
| 2023-11-01 | 6.36 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 212 | 18.83 | 0 | 0.0 | -1 | -0.09 | 1126 | 8.85 | 8.9 | 8.96 | 8.85 |
| 2023-10-31 | 6.33 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 11 | 1.38 | 0 | 0.0 | -1 | -0.12 | 800 | 8.88 | 8.94 | 9.0 | 8.88 |
| 2023-10-30 | 6.33 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -3 | -1.13 | 0 | 0.0 | 0 | 0.0 | 266 | 8.94 | 8.97 | 8.99 | 8.94 |
| 2023-10-27 | 6.33 (-0.02) | 0.0 (0.0) | 0.07 (0.0) | 71 | 17.75 | 0 | 0.0 | -3 | -0.75 | 400 | 8.95 | 8.9 | 8.96 | 8.87 |
| 2023-10-26 | 6.35 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | -280 | -17.26 | 0 | 0.0 | 0 | 0.0 | 1622 | 8.86 | 9.0 | 9.03 | 8.85 |
| 2023-10-25 | 6.39 (+0.01) | 0.0 (0.0) | 0.07 (0.0) | 95 | 8.45 | 0 | 0.0 | 0 | 0.0 | 1124 | 9.01 | 9.03 | 9.07 | 9.0 |
| 2023-10-24 | 6.38 (+0.03) | 0.0 (0.0) | 0.07 (0.0) | 144 | 14.71 | 0 | 0.0 | 0 | 0.0 | 979 | 9.03 | 8.92 | 9.03 | 8.9 |
| 2023-10-23 | 6.35 (-0.01) | 0.0 (0.0) | 0.07 (0.0) | -48 | -8.29 | 0 | 0.0 | -1 | -0.17 | 579 | 8.94 | 8.88 | 8.96 | 8.88 |
| 2023-10-20 | 6.36 (-0.04) | 0.0 (0.0) | 0.07 (0.0) | 30 | 2.85 | 0 | 0.0 | -1 | -0.1 | 1051 | 8.88 | 8.95 | 8.96 | 8.87 |
| 2023-10-19 | 6.4 (0.0) | 0.0 (0.0) | 0.07 (0.0) | 37 | 6.94 | 0 | 0.0 | 0 | 0.0 | 533 | 8.97 | 8.87 | 8.98 | 8.87 |
| 2023-10-18 | 6.4 (-0.08) | 0.0 (0.0) | 0.07 (0.0) | -605 | -34.45 | 0 | 0.0 | -7 | -0.4 | 1756 | 8.91 | 8.98 | 9.0 | 8.86 |
| 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 | 6.48 (-0.05) | 0.0 (0.0) | 0.07 (0.0) | -490 | -38.37 | 0 | 0.0 | -7 | -0.55 | 1277 | 8.98 | 9.16 | 9.16 | 8.95 |
| 2023-10-16 | 6.53 (-0.01) | 0.0 (0.0) | 0.07 (+0.01) | -86 | -7.75 | 0 | 0.0 | 40 | 3.6 | 1110 | 9.11 | 9.19 | 9.19 | 9.1 |
| 2023-10-13 | 6.54 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -229 | -24.6 | 0 | 0.0 | -1 | -0.11 | 931 | 9.19 | 9.2 | 9.22 | 9.15 |
| 2023-10-12 | 6.57 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 130 | 5.5 | 0 | 0.0 | -3 | -0.13 | 2362 | 9.2 | 9.16 | 9.29 | 9.15 |
| 2023-10-11 | 6.55 (-0.03) | 0.0 (0.0) | 0.06 (0.0) | -268 | -26.3 | 0 | 0.0 | 0 | 0.0 | 1019 | 9.25 | 9.35 | 9.35 | 9.25 |
| 2023-10-06 | 6.58 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -24 | -6.3 | 0 | 0.0 | 0 | 0.0 | 381 | 9.34 | 9.35 | 9.39 | 9.34 |
| 2023-10-05 | 6.62 (+0.09) | 0.0 (0.0) | 0.06 (0.0) | 679 | 32.6 | 0 | 0.0 | -2 | -0.1 | 2083 | 9.35 | 9.35 | 9.44 | 9.31 |
| 2023-10-04 | 6.53 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -75 | -7.03 | 0 | 0.0 | 0 | 0.0 | 1067 | 9.35 | 9.32 | 9.35 | 9.28 |
| 2023-10-03 | 6.53 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 87 | 13.68 | 0 | 0.0 | -1 | -0.16 | 636 | 9.37 | 9.35 | 9.39 | 9.32 |
| 2023-10-02 | 6.52 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 32 | 2.23 | 0 | 0.0 | 0 | 0.0 | 1435 | 9.32 | 9.35 | 9.37 | 9.25 |
| 2023-09-28 | 6.52 (-0.11) | 0.0 (0.0) | 0.06 (0.0) | 74 | 15.13 | 0 | 0.0 | 0 | 0.0 | 489 | 9.35 | 9.32 | 9.37 | 9.32 |
| 2023-09-27 | 6.63 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 30 | 4.45 | 0 | 0.0 | -1 | -0.15 | 674 | 9.32 | 9.32 | 9.36 | 9.28 |
| 2023-09-26 | 6.6 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 35 | 3.33 | 0 | 0.0 | 0 | 0.0 | 1052 | 9.28 | 9.34 | 9.35 | 9.27 |
| 2023-09-25 | 6.6 (+0.01) | 0.0 (0.0) | 0.06 (0.0) | 99 | 23.52 | 0 | 0.0 | 0 | 0.0 | 421 | 9.32 | 9.3 | 9.33 | 9.28 |
| 2023-09-22 | 6.59 (0.0) | 0.0 (0.0) | 0.06 (0.0) | -27 | -3.81 | 0 | 0.0 | -2 | -0.28 | 708 | 9.29 | 9.31 | 9.34 | 9.27 |
| 2023-09-21 | 6.59 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 27 | 4.65 | 0 | 0.0 | 0 | 0.0 | 581 | 9.34 | 9.31 | 9.35 | 9.28 |
| 2023-09-20 | 6.59 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -49 | -10.77 | 0 | 0.0 | -1 | -0.22 | 455 | 9.33 | 9.33 | 9.37 | 9.31 |
| 2023-09-19 | 6.6 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | 2 | 0.26 | 0 | 0.0 | 54 | 6.92 | 780 | 9.37 | 9.34 | 9.39 | 9.33 |
| 2023-09-18 | 6.61 (+0.02) | 0.0 (0.0) | 0.06 (0.0) | 117 | 17.41 | 0 | 0.0 | 0 | 0.0 | 672 | 9.37 | 9.36 | 9.38 | 9.32 |
| 2023-09-15 | 6.59 (-0.01) | 0.0 (0.0) | 0.06 (0.0) | -104 | -14.36 | 0 | 0.0 | 0 | 0.0 | 724 | 9.36 | 9.37 | 9.4 | 9.32 |
| 2023-09-14 | 6.6 (-0.01) | 0.0 (0.0) | 0.06 (+0.01) | -51 | -4.15 | 0 | 0.0 | 53 | 4.32 | 1228 | 9.38 | 9.49 | 9.49 | 9.37 |
| 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 | 6.61 (-0.1) | 0.0 (0.0) | 0.05 (+0.02) | -67 | -7.2 | 0 | 0.0 | 138 | 14.82 | 931 | 9.35 | 9.31 | 9.42 | 9.3 |
| 2023-09-12 | 6.71 (-0.06) | 0.0 (0.0) | 0.03 (+0.01) | -546 | -44.68 | 0 | 0.0 | 75 | 6.14 | 1222 | 9.33 | 9.45 | 9.47 | 9.33 |
| 2023-09-11 | 6.77 (+0.2) | 0.0 (0.0) | 0.02 (0.0) | 1554 | 44.59 | 0 | 0.0 | 0 | 0.0 | 3485 | 9.41 | 9.32 | 9.44 | 9.3 |
| 2023-09-08 | 6.57 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -10 | -0.63 | 0 | 0.0 | -1 | -0.06 | 1585 | 9.26 | 9.31 | 9.31 | 9.21 |
| 2023-09-07 | 6.57 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | 73 | 4.87 | 0 | 0.0 | -1 | -0.07 | 1499 | 9.3 | 9.22 | 9.3 | 9.21 |
| 2023-09-06 | 6.6 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -99 | -5.08 | 0 | 0.0 | 0 | 0.0 | 1949 | 9.22 | 9.35 | 9.35 | 9.21 |
| 2023-09-05 | 6.62 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 25 | 1.78 | 0 | 0.0 | 0 | 0.0 | 1401 | 9.33 | 9.3 | 9.34 | 9.26 |
| 2023-09-04 | 6.61 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 144 | 22.29 | 0 | 0.0 | 0 | 0.0 | 646 | 9.32 | 9.37 | 9.37 | 9.28 |
| 2023-09-01 | 6.59 (+0.08) | 0.0 (0.0) | 0.02 (0.0) | 637 | 35.49 | 0 | 0.0 | 0 | 0.0 | 1795 | 9.31 | 9.23 | 9.35 | 9.22 |
| 2023-08-31 | 6.51 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 238 | 18.11 | 0 | 0.0 | 0 | 0.0 | 1314 | 9.23 | 9.28 | 9.28 | 9.2 |
| 2023-08-30 | 6.49 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 75 | 11.49 | 0 | 0.0 | 0 | 0.0 | 653 | 9.25 | 9.25 | 9.27 | 9.2 |
| 2023-08-29 | 6.48 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 136 | 14.24 | 0 | 0.0 | 0 | 0.0 | 955 | 9.25 | 9.24 | 9.3 | 9.18 |
| 2023-08-28 | 6.47 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -101 | -8.81 | 0 | 0.0 | 0 | 0.0 | 1146 | 9.17 | 9.45 | 9.45 | 9.17 |
| 2023-08-25 | 6.49 (+0.08) | 0.0 (0.0) | 0.02 (0.0) | 571 | 28.46 | 0 | 0.0 | 0 | 0.0 | 2006 | 9.3 | 9.16 | 9.37 | 9.12 |
| 2023-08-24 | 6.41 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 214 | 32.42 | 0 | 0.0 | 0 | 0.0 | 660 | 9.09 | 9.1 | 9.17 | 9.06 |
| 2023-08-23 | 6.38 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 75 | 14.29 | 0 | 0.0 | 0 | 0.0 | 525 | 9.09 | 9.06 | 9.12 | 9.03 |
| 2023-08-22 | 6.37 (-0.11) | 0.0 (0.0) | 0.02 (0.0) | -103 | -12.41 | 0 | 0.0 | 0 | 0.0 | 830 | 9.1 | 9.07 | 9.14 | 9.05 |
| 2023-08-21 | 6.48 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 8 | 1.31 | 0 | 0.0 | -6 | -0.98 | 613 | 9.14 | 9.1 | 9.14 | 9.03 |
| 2023-08-18 | 6.48 (-0.08) | 0.0 (0.0) | 0.02 (0.0) | -168 | -18.83 | 0 | 0.0 | 0 | 0.0 | 892 | 9.07 | 9.0 | 9.15 | 9.0 |
| 2023-08-17 | 6.56 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 116 | 12.11 | 0 | 0.0 | 0 | 0.0 | 958 | 9.05 | 9.01 | 9.13 | 8.92 |
| 2023-08-16 | 6.56 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -123 | -19.52 | 0 | 0.0 | -1 | -0.16 | 630 | 9.01 | 9.09 | 9.09 | 8.94 |
| 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 | 6.57 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 454 | 46.8 | 0 | 0.0 | 0 | 0.0 | 970 | 9.1 | 8.98 | 9.11 | 8.97 |
| 2023-08-14 | 6.51 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -348 | -18.41 | 0 | 0.0 | -6 | -0.32 | 1890 | 8.96 | 9.22 | 9.24 | 8.95 |
| 2023-08-11 | 6.55 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -22 | -1.59 | 0 | 0.0 | -1 | -0.07 | 1383 | 9.24 | 9.32 | 9.36 | 9.24 |
| 2023-08-10 | 6.54 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -237 | -15.02 | 0 | 0.0 | -1 | -0.06 | 1578 | 9.38 | 9.49 | 9.49 | 9.36 |
| 2023-08-09 | 6.56 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -193 | -20.98 | 0 | 0.0 | -2 | -0.22 | 920 | 9.5 | 9.56 | 9.57 | 9.47 |
| 2023-08-08 | 6.59 (-0.05) | 0.0 (0.0) | 0.02 (-0.01) | -249 | -35.07 | 0 | 0.0 | -6 | -0.85 | 710 | 9.55 | 9.63 | 9.63 | 9.55 |
| 2023-08-07 | 6.64 (0.0) | 0.0 (0.0) | 0.03 (0.0) | -71 | -9.71 | 0 | 0.0 | 0 | 0.0 | 731 | 9.61 | 9.66 | 9.68 | 9.56 |
| 2023-08-04 | 6.64 (+0.01) | 0.0 (0.0) | 0.03 (+0.01) | 80 | 8.83 | 0 | 0.0 | 4 | 0.44 | 906 | 9.61 | 9.55 | 9.66 | 9.51 |
| 2023-08-02 | 6.63 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 209 | 15.38 | 0 | 0.0 | 0 | 0.0 | 1359 | 9.55 | 9.64 | 9.7 | 9.55 |
| 2023-08-01 | 6.6 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 206 | 18.73 | 0 | 0.0 | 0 | 0.0 | 1100 | 9.62 | 9.64 | 9.66 | 9.53 |
| 2023-07-31 | 6.59 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 24 | 1.74 | 0 | 0.0 | 0 | 0.0 | 1380 | 9.6 | 9.73 | 9.73 | 9.58 |
| 2023-07-28 | 6.59 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 216 | 18.77 | 0 | 0.0 | 0 | 0.0 | 1151 | 9.64 | 9.68 | 9.78 | 9.64 |
| 2023-07-27 | 6.56 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 340 | 33.73 | 0 | 0.0 | 0 | 0.0 | 1008 | 9.68 | 9.65 | 9.71 | 9.63 |
| 2023-07-26 | 6.55 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 365 | 11.53 | 0 | 0.0 | 0 | 0.0 | 3166 | 9.62 | 9.53 | 9.62 | 9.46 |
| 2023-07-25 | 6.52 (+0.04) | 0.0 (0.0) | 0.02 (0.0) | -159 | -10.28 | 0 | 0.0 | 0 | 0.0 | 1547 | 9.53 | 9.48 | 9.57 | 9.47 |
| 2023-07-24 | 6.48 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | 138 | 9.03 | 0 | 0.0 | 0 | 0.0 | 1528 | 9.47 | 9.59 | 9.59 | 9.45 |
| 2023-07-21 | 6.51 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | 39 | 3.39 | 0 | 0.0 | 1 | 0.09 | 1152 | 9.59 | 9.6 | 9.7 | 9.56 |
| 2023-07-20 | 6.58 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 367 | 46.63 | 0 | 0.0 | 0 | 0.0 | 787 | 9.61 | 9.53 | 9.65 | 9.53 |
| 2023-07-19 | 6.57 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 15 | 1.07 | 0 | 0.0 | -3 | -0.21 | 1396 | 9.53 | 9.59 | 9.65 | 9.52 |
| 2023-07-18 | 6.56 (-0.08) | 0.0 (0.0) | 0.02 (-0.01) | -790 | -23.82 | 0 | 0.0 | -32 | -0.96 | 3317 | 9.59 | 9.74 | 9.74 | 9.57 |
| 2023-07-17 | 6.64 (+0.03) | 0.0 (0.0) | 0.03 (0.0) | 197 | 14.88 | 0 | 0.0 | 0 | 0.0 | 1324 | 9.73 | 9.76 | 9.82 | 9.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 6.61 (+0.04) | 0.0 (0.0) | 0.03 (-0.02) | 266 | 15.16 | 0 | 0.0 | -164 | -9.34 | 1755 | 9.75 | 9.77 | 9.89 | 9.74 |
| 2023-07-13 | 6.57 (+0.02) | 0.0 (0.0) | 0.05 (0.0) | 29 | 1.73 | 0 | 0.0 | -1 | -0.06 | 1679 | 9.74 | 9.9 | 9.9 | 9.74 |
| 2023-07-12 | 6.55 (-0.01) | 0.0 (0.0) | 0.05 (-0.01) | -201 | -11.97 | 0 | 0.0 | -42 | -2.5 | 1679 | 9.8 | 9.95 | 9.97 | 9.8 |
| 2023-07-11 | 6.56 (+0.06) | 0.0 (0.0) | 0.06 (-0.08) | 328 | 10.04 | 0 | 0.0 | -592 | -18.13 | 3266 | 9.91 | 9.89 | 10.0 | 9.89 |
| 2023-07-10 | 6.5 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -344 | -31.71 | 0 | 0.0 | 0 | 0.0 | 1085 | 9.72 | 9.69 | 9.77 | 9.66 |
| 2023-07-07 | 6.55 (+0.08) | 0.0 (0.0) | 0.14 (-0.01) | 43 | 1.54 | 0 | 0.0 | -136 | -4.88 | 2789 | 9.66 | 9.83 | 9.83 | 9.63 |
| 2023-07-06 | 6.47 (-0.06) | 0.0 (0.0) | 0.15 (0.0) | -769 | -27.19 | 0 | 0.0 | 10 | 0.35 | 2828 | 9.85 | 10.05 | 10.05 | 9.8 |
| 2023-07-05 | 6.53 (-0.02) | 0.0 (0.0) | 0.15 (0.0) | -255 | -8.3 | 0 | 0.0 | 0 | 0.0 | 3071 | 10.05 | 10.1 | 10.15 | 10.0 |
| 2023-07-04 | 6.55 (-0.07) | 0.0 (0.0) | 0.15 (-0.02) | -546 | -18.27 | 0 | 0.0 | -86 | -2.88 | 2988 | 10.05 | 10.25 | 10.25 | 10.0 |
| 2023-07-03 | 6.62 (+0.08) | 0.0 (0.0) | 0.17 (+0.01) | 624 | 23.99 | 0 | 0.0 | 50 | 1.92 | 2601 | 10.2 | 10.2 | 10.3 | 10.1 |
| 2023-06-30 | 6.54 (+0.03) | 0.0 (0.0) | 0.16 (0.0) | 459 | 23.68 | 0 | 0.0 | 0 | 0.0 | 1938 | 10.2 | 10.15 | 10.2 | 10.05 |
| 2023-06-29 | 6.51 (0.0) | 0.0 (0.0) | 0.16 (-0.01) | 60 | 4.62 | 0 | 0.0 | -58 | -4.46 | 1299 | 10.05 | 10.15 | 10.15 | 10.05 |
| 2023-06-28 | 6.51 (+0.05) | 0.0 (0.0) | 0.17 (+0.01) | 300 | 15.3 | 0 | 0.0 | 36 | 1.84 | 1961 | 10.1 | 10.05 | 10.2 | 10.05 |
| 2023-06-27 | 6.46 (+0.02) | 0.0 (0.0) | 0.16 (0.0) | -16 | -0.33 | 0 | 0.0 | -22 | -0.45 | 4879 | 10.05 | 10.25 | 10.25 | 10.0 |
| 2023-06-26 | 6.44 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | -297 | -9.3 | 0 | 0.0 | -51 | -1.6 | 3194 | 10.25 | 10.5 | 10.5 | 10.25 |
| 2023-06-21 | 6.46 (-0.17) | 0.0 (0.0) | 0.17 (0.0) | -1480 | -15.78 | 0 | 0.0 | 7 | 0.07 | 9381 | 10.5 | 10.5 | 10.7 | 10.45 |
| 2023-06-20 | 6.63 (-0.13) | 0.0 (0.0) | 0.17 (+0.02) | -754 | -4.97 | 0 | 0.0 | 135 | 0.89 | 15180 | 10.45 | 10.5 | 10.7 | 10.4 |
| 2023-06-19 | 6.76 (+0.03) | 0.0 (0.0) | 0.15 (+0.01) | 497 | 10.35 | 0 | 0.0 | 100 | 2.08 | 4802 | 10.4 | 10.5 | 10.6 | 10.4 |
| 2023-06-16 | 6.73 (+0.15) | 0.0 (0.0) | 0.14 (+0.02) | 1534 | 18.06 | 0 | 0.0 | 167 | 1.97 | 8493 | 10.45 | 10.3 | 10.6 | 10.2 |
| 2023-06-15 | 6.58 (-0.03) | 0.0 (0.0) | 0.12 (+0.01) | -219 | -8.65 | 0 | 0.0 | 16 | 0.63 | 2533 | 10.25 | 10.4 | 10.4 | 10.2 |
| 2023-06-14 | 6.61 (+0.14) | 0.0 (0.0) | 0.11 (0.0) | 1022 | 21.01 | 0 | 0.0 | 13 | 0.27 | 4864 | 10.3 | 10.3 | 10.55 | 10.25 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-13 | 6.47 (0.0) | 0.0 (0.0) | 0.11 (+0.02) | -223 | -7.65 | 0 | 0.0 | 145 | 4.97 | 2915 | 10.2 | 10.3 | 10.3 | 10.1 |
| 2023-06-12 | 6.47 (-0.12) | 0.0 (0.0) | 0.09 (+0.07) | -797 | -17.78 | 0 | 0.0 | 507 | 11.31 | 4483 | 10.2 | 10.45 | 10.45 | 10.15 |
| 2023-06-09 | 6.59 (-0.21) | 0.0 (0.0) | 0.02 (-0.02) | -1773 | -23.47 | 0 | 0.0 | -86 | -1.14 | 7555 | 10.35 | 10.65 | 10.65 | 10.25 |
| 2023-06-08 | 6.8 (-0.1) | 0.0 (0.0) | 0.04 (+0.02) | -548 | -2.35 | 0 | 0.0 | 113 | 0.48 | 23327 | 10.5 | 10.15 | 10.8 | 10.1 |
| 2023-06-07 | 6.9 (+0.1) | 0.0 (0.0) | 0.02 (0.0) | 735 | 37.48 | 0 | 0.0 | 7 | 0.36 | 1961 | 10.15 | 10.15 | 10.2 | 10.1 |
| 2023-06-06 | 6.8 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -392 | -16.33 | 0 | 0.0 | 20 | 0.83 | 2401 | 10.1 | 10.2 | 10.25 | 10.1 |
| 2023-06-05 | 6.79 (+0.16) | 0.0 (0.0) | 0.02 (0.0) | 1289 | 57.8 | 0 | 0.0 | 1 | 0.04 | 2230 | 10.1 | 10.1 | 10.15 | 10.05 |
| 2023-06-02 | 6.63 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | 264 | 9.79 | 0 | 0.0 | 0 | 0.0 | 2696 | 10.05 | 10.2 | 10.25 | 10.0 |
| 2023-06-01 | 6.67 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -219 | -7.7 | 0 | 0.0 | -9 | -0.32 | 2843 | 10.15 | 10.3 | 10.3 | 10.05 |
| 2023-05-31 | 6.71 (+0.26) | 0.0 (0.0) | 0.02 (0.0) | 1447 | 16.12 | 0 | 0.0 | 1 | 0.01 | 8979 | 10.2 | 9.96 | 10.4 | 9.96 |
| 2023-05-30 | 6.45 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 872 | 35.36 | 0 | 0.0 | 2 | 0.08 | 2466 | 9.91 | 9.94 | 10.1 | 9.91 |
| 2023-05-29 | 6.34 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -381 | -9.33 | 0 | 0.0 | -2 | -0.05 | 4085 | 9.93 | 10.05 | 10.1 | 9.9 |
| 2023-05-26 | 6.35 (-0.2) | 0.0 (0.0) | 0.02 (0.0) | -2108 | -22.09 | 0 | 0.0 | -4 | -0.04 | 9543 | 10.05 | 10.2 | 10.4 | 10.05 |
| 2023-05-25 | 6.55 (-0.08) | 0.0 (0.0) | 0.02 (-0.01) | -1129 | -19.49 | 0 | 0.0 | -92 | -1.59 | 5793 | 10.15 | 10.2 | 10.35 | 10.05 |
| 2023-05-24 | 6.63 (-0.01) | 0.0 (0.0) | 0.03 (+0.01) | -523 | -2.68 | 0 | 0.0 | 72 | 0.37 | 19533 | 10.35 | 9.97 | 10.5 | 9.96 |
| 2023-05-23 | 6.64 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -250 | -3.18 | 0 | 0.0 | 35 | 0.44 | 7873 | 9.95 | 9.77 | 10.25 | 9.74 |
| 2023-05-22 | 6.63 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 228 | 23.34 | 0 | 0.0 | 0 | 0.0 | 977 | 9.77 | 9.74 | 9.88 | 9.73 |
| 2023-05-19 | 6.6 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 57 | 2.89 | 0 | 0.0 | 0 | 0.0 | 1971 | 9.74 | 9.78 | 9.9 | 9.71 |
| 2023-05-18 | 6.59 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 786 | 50.26 | 0 | 0.0 | 0 | 0.0 | 1564 | 9.74 | 9.69 | 9.77 | 9.62 |
| 2023-05-17 | 6.5 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | 64 | 5.26 | 0 | 0.0 | 0 | 0.0 | 1217 | 9.62 | 9.52 | 9.63 | 9.52 |
| 2023-05-16 | 6.52 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 237 | 27.85 | 0 | 0.0 | 0 | 0.0 | 851 | 9.51 | 9.53 | 9.55 | 9.46 |
| 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 | 6.49 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 307 | 47.97 | 0 | 0.0 | 0 | 0.0 | 640 | 9.47 | 9.42 | 9.55 | 9.35 |
| 2023-05-12 | 6.46 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | 206 | 27.84 | 0 | 0.0 | 0 | 0.0 | 740 | 9.45 | 9.5 | 9.5 | 9.35 |
| 2023-05-11 | 6.48 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | -168 | -6.82 | 0 | 0.0 | 0 | 0.0 | 2463 | 9.35 | 9.6 | 9.64 | 9.35 |
| 2023-05-10 | 6.46 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | 216 | 27.98 | 0 | 0.0 | 0 | 0.0 | 772 | 9.63 | 9.56 | 9.66 | 9.56 |
| 2023-05-09 | 6.48 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -7 | -0.65 | 0 | 0.0 | 0 | 0.0 | 1072 | 9.58 | 9.72 | 9.72 | 9.5 |
| 2023-05-08 | 6.48 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -156 | -9.89 | 0 | 0.0 | 0 | 0.0 | 1578 | 9.73 | 9.79 | 9.79 | 9.56 |
| 2023-05-05 | 6.51 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 387 | 33.39 | 0 | 0.0 | 0 | 0.0 | 1159 | 9.69 | 9.55 | 9.73 | 9.55 |
| 2023-05-04 | 6.45 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -127 | -17.71 | 0 | 0.0 | 0 | 0.0 | 717 | 9.55 | 9.59 | 9.59 | 9.54 |
| 2023-05-03 | 6.47 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -178 | -26.14 | 0 | 0.0 | 0 | 0.0 | 681 | 9.59 | 9.68 | 9.68 | 9.59 |
| 2023-05-02 | 6.48 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 434 | 37.74 | 0 | 0.0 | 0 | 0.0 | 1150 | 9.68 | 9.58 | 9.7 | 9.58 |
| 2023-04-28 | 6.42 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -47 | -4.73 | 0 | 0.0 | 0 | 0.0 | 993 | 9.58 | 9.62 | 9.62 | 9.54 |
| 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 | 7.96 (-0.39) | 0.0 (0.0) | 0.23 (+0.04) | -3463 | -2.09 | 0 | 0.0 | 313 | 0.19 | 165922 | 12.8 | 13.9 | 14.7 | 12.25 |
| 2024-04-19 | 8.35 (-0.96) | 0.0 (0.0) | 0.19 (+0.13) | -6977 | -2.94 | 0 | 0.0 | 977 | 0.41 | 237592 | 13.75 | 11.2 | 14.3 | 10.7 |
| 2024-04-12 | 9.31 (+0.63) | 0.0 (0.0) | 0.06 (0.0) | 5015 | 11.75 | 0 | 0.0 | 0 | 0.0 | 42698 | 11.05 | 10.5 | 11.3 | 10.4 |
| 2024-04-03 | 8.68 (+0.1) | 0.0 (0.0) | 0.06 (0.0) | 793 | 9.23 | 0 | 0.0 | 0 | 0.0 | 8589 | 10.4 | 10.5 | 10.65 | 10.3 |
| 2024-03-29 | 8.58 (+0.56) | 0.0 (0.0) | 0.06 (0.0) | 4222 | 13.33 | 0 | 0.0 | 0 | 0.0 | 31668 | 10.5 | 10.1 | 10.85 | 9.9 |
| 2024-03-22 | 8.02 (-0.1) | 0.0 (0.0) | 0.06 (0.0) | -806 | -6.69 | 0 | 0.0 | 20 | 0.17 | 12047 | 10.1 | 9.83 | 10.3 | 9.77 |
| 2024-03-15 | 8.12 (-0.11) | 0.0 (0.0) | 0.06 (0.0) | -969 | -14.48 | 0 | 0.0 | -27 | -0.4 | 6691 | 9.79 | 9.84 | 10.1 | 9.75 |
| 2024-03-08 | 8.23 (-0.18) | 0.0 (0.0) | 0.06 (-0.02) | -1421 | -11.54 | 0 | 0.0 | -110 | -0.89 | 12316 | 9.88 | 10.45 | 10.45 | 9.85 |
| 2024-03-01 | 8.41 (+0.29) | 0.0 (0.0) | 0.08 (0.0) | 2381 | 10.86 | 0 | 0.0 | 0 | 0.0 | 21916 | 10.3 | 10.1 | 10.6 | 10.1 |
| 2024-02-23 | 8.12 (+0.36) | 0.0 (0.0) | 0.08 (0.0) | 2863 | 10.41 | 0 | 0.0 | 0 | 0.0 | 27496 | 10.1 | 9.95 | 10.45 | 9.94 |
| 2024-02-16 | 7.76 (+0.27) | 0.0 (0.0) | 0.08 (0.0) | 2010 | 35.56 | 0 | 0.0 | 8 | 0.14 | 5652 | 9.9 | 9.75 | 9.93 | 9.62 |
| 2024-02-05 | 7.49 (-0.07) | 0.0 (0.0) | 0.08 (+0.01) | -205 | -13.63 | 0 | 0.0 | 37 | 2.46 | 1504 | 9.6 | 9.7 | 9.75 | 9.56 |
| 2024-02-02 | 7.56 (-0.36) | 0.0 (0.0) | 0.07 (0.0) | -2690 | -16.54 | 0 | 0.0 | 14 | 0.09 | 16266 | 9.66 | 9.53 | 9.97 | 9.3 |
| 2024-01-26 | 7.92 (0.0) | 0.0 (0.0) | 0.07 (0.0) | -11 | -0.43 | 0 | 0.0 | -27 | -1.06 | 2548 | 9.49 | 9.31 | 9.55 | 9.28 |
| 2024-01-19 | 7.92 (-0.08) | 0.0 (0.0) | 0.07 (-0.01) | -705 | -17.74 | 0 | 0.0 | -80 | -2.01 | 3973 | 9.27 | 9.68 | 9.69 | 9.24 |
| 2024-01-12 | 8.0 (-0.25) | 0.0 (0.0) | 0.08 (0.0) | -2008 | -27.86 | 0 | 0.0 | 2 | 0.03 | 7207 | 9.6 | 9.7 | 9.89 | 9.43 |
| 2024-01-05 | 8.25 (+0.01) | 0.0 (0.0) | 0.08 (0.0) | 144 | 5.08 | 0 | 0.0 | 0 | 0.0 | 2837 | 9.67 | 9.73 | 9.8 | 9.63 |
| 2023-12-29 | 8.24 (+0.06) | 0.0 (0.0) | 0.08 (0.0) | 427 | 8.09 | 0 | 0.0 | 0 | 0.0 | 5275 | 9.73 | 9.94 | 9.95 | 9.7 |
| 2023-12-22 | 8.18 (+0.13) | 0.0 (0.0) | 0.08 (0.0) | 1055 | 9.77 | 0 | 0.0 | 24 | 0.22 | 10797 | 9.92 | 10.05 | 10.15 | 9.77 |
| 2023-12-15 | 8.05 (+0.52) | 0.0 (0.0) | 0.08 (0.0) | 3876 | 25.4 | 0 | 0.0 | 0 | 0.0 | 15261 | 9.97 | 9.81 | 10.1 | 9.67 |
| 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 | 7.53 (+0.2) | 0.0 (0.0) | 0.08 (0.0) | 1614 | 11.39 | 0 | 0.0 | -37 | -0.26 | 14171 | 9.9 | 9.78 | 10.2 | 9.76 |
| 2023-12-01 | 7.33 (+0.44) | 0.0 (0.0) | 0.08 (+0.01) | 3461 | 44.92 | 0 | 0.0 | 68 | 0.88 | 7705 | 9.73 | 9.77 | 9.86 | 9.69 |
| 2023-11-24 | 6.89 (+0.23) | 0.0 (0.0) | 0.07 (+0.01) | 1839 | 8.45 | 0 | 0.0 | 87 | 0.4 | 21751 | 9.76 | 9.68 | 9.94 | 9.55 |
| 2023-11-17 | 6.66 (+0.13) | 0.0 (0.0) | 0.06 (-0.01) | 987 | 3.67 | 0 | 0.0 | -23 | -0.09 | 26878 | 9.68 | 8.94 | 9.75 | 8.94 |
| 2023-11-10 | 6.53 (+0.07) | 0.0 (0.0) | 0.07 (0.0) | 716 | 22.45 | 0 | 0.0 | -2 | -0.06 | 3190 | 8.97 | 8.97 | 9.06 | 8.95 |
| 2023-11-03 | 6.46 (+0.13) | 0.0 (0.0) | 0.07 (0.0) | 955 | 24.85 | 0 | 0.0 | 3 | 0.08 | 3843 | 8.97 | 8.97 | 9.03 | 8.85 |
| 2023-10-27 | 6.33 (-0.03) | 0.0 (0.0) | 0.07 (0.0) | -18 | -0.38 | 0 | 0.0 | -4 | -0.08 | 4706 | 8.95 | 8.88 | 9.07 | 8.85 |
| 2023-10-20 | 6.36 (-0.18) | 0.0 (0.0) | 0.07 (+0.01) | -1114 | -19.44 | 0 | 0.0 | 25 | 0.44 | 5729 | 8.88 | 9.19 | 9.19 | 8.86 |
| 2023-10-13 | 6.54 (-0.04) | 0.0 (0.0) | 0.06 (0.0) | -367 | -8.51 | 0 | 0.0 | -4 | -0.09 | 4313 | 9.19 | 9.35 | 9.35 | 9.15 |
| 2023-10-06 | 6.58 (+0.06) | 0.0 (0.0) | 0.06 (0.0) | 699 | 12.47 | 0 | 0.0 | -3 | -0.05 | 5605 | 9.34 | 9.35 | 9.44 | 9.25 |
| 2023-09-28 | 6.52 (-0.07) | 0.0 (0.0) | 0.06 (0.0) | 238 | 9.03 | 0 | 0.0 | -1 | -0.04 | 2637 | 9.35 | 9.3 | 9.37 | 9.27 |
| 2023-09-22 | 6.59 (0.0) | 0.0 (0.0) | 0.06 (0.0) | 70 | 2.19 | 0 | 0.0 | 51 | 1.59 | 3198 | 9.29 | 9.36 | 9.39 | 9.27 |
| 2023-09-15 | 6.59 (+0.02) | 0.0 (0.0) | 0.06 (+0.04) | 786 | 10.35 | 0 | 0.0 | 266 | 3.5 | 7592 | 9.36 | 9.32 | 9.49 | 9.3 |
| 2023-09-08 | 6.57 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | 133 | 1.88 | 0 | 0.0 | -2 | -0.03 | 7081 | 9.26 | 9.37 | 9.37 | 9.21 |
| 2023-09-01 | 6.59 (+0.1) | 0.0 (0.0) | 0.02 (0.0) | 985 | 16.8 | 0 | 0.0 | 0 | 0.0 | 5864 | 9.31 | 9.45 | 9.45 | 9.17 |
| 2023-08-25 | 6.49 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 765 | 16.5 | 0 | 0.0 | -6 | -0.13 | 4637 | 9.3 | 9.1 | 9.37 | 9.03 |
| 2023-08-18 | 6.48 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -69 | -1.29 | 0 | 0.0 | -7 | -0.13 | 5343 | 9.07 | 9.22 | 9.24 | 8.92 |
| 2023-08-11 | 6.55 (-0.09) | 0.0 (0.0) | 0.02 (-0.01) | -772 | -14.5 | 0 | 0.0 | -10 | -0.19 | 5324 | 9.24 | 9.66 | 9.68 | 9.24 |
| 2023-08-04 | 6.64 (+0.05) | 0.0 (0.0) | 0.03 (+0.01) | 519 | 10.94 | 0 | 0.0 | 4 | 0.08 | 4746 | 9.61 | 9.73 | 9.73 | 9.51 |
| 2023-07-28 | 6.59 (+0.08) | 0.0 (0.0) | 0.02 (0.0) | 900 | 10.71 | 0 | 0.0 | 0 | 0.0 | 8402 | 9.64 | 9.59 | 9.78 | 9.45 |
| 2023-07-21 | 6.51 (-0.1) | 0.0 (0.0) | 0.02 (-0.01) | -172 | -2.16 | 0 | 0.0 | -34 | -0.43 | 7978 | 9.59 | 9.76 | 9.82 | 9.52 |
| 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 | 6.61 (+0.06) | 0.0 (0.0) | 0.03 (-0.11) | 78 | 0.82 | 0 | 0.0 | -799 | -8.44 | 9466 | 9.75 | 9.69 | 10.0 | 9.66 |
| 2023-07-07 | 6.55 (+0.01) | 0.0 (0.0) | 0.14 (-0.02) | -903 | -6.32 | 0 | 0.0 | -162 | -1.13 | 14279 | 9.66 | 10.2 | 10.3 | 9.63 |
| 2023-06-30 | 6.54 (+0.08) | 0.0 (0.0) | 0.16 (-0.01) | 506 | 3.81 | 0 | 0.0 | -95 | -0.72 | 13273 | 10.2 | 10.5 | 10.5 | 10.0 |
| 2023-06-21 | 6.46 (-0.27) | 0.0 (0.0) | 0.17 (+0.03) | -1737 | -5.92 | 0 | 0.0 | 242 | 0.82 | 29364 | 10.5 | 10.5 | 10.7 | 10.4 |
| 2023-06-16 | 6.73 (+0.14) | 0.0 (0.0) | 0.14 (+0.12) | 1317 | 5.65 | 0 | 0.0 | 848 | 3.64 | 23291 | 10.45 | 10.45 | 10.6 | 10.1 |
| 2023-06-09 | 6.59 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -689 | -1.84 | 0 | 0.0 | 55 | 0.15 | 37476 | 10.35 | 10.1 | 10.8 | 10.05 |
| 2023-06-02 | 6.63 (+0.28) | 0.0 (0.0) | 0.02 (0.0) | 1983 | 9.41 | 0 | 0.0 | -8 | -0.04 | 21072 | 10.05 | 10.05 | 10.4 | 9.9 |
| 2023-05-26 | 6.35 (-0.25) | 0.0 (0.0) | 0.02 (0.0) | -3782 | -8.65 | 0 | 0.0 | 11 | 0.03 | 43721 | 10.05 | 9.74 | 10.5 | 9.73 |
| 2023-05-19 | 6.6 (+0.14) | 0.0 (0.0) | 0.02 (0.0) | 1451 | 23.23 | 0 | 0.0 | 0 | 0.0 | 6245 | 9.74 | 9.42 | 9.9 | 9.35 |
| 2023-05-12 | 6.46 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | 91 | 1.37 | 0 | 0.0 | 0 | 0.0 | 6626 | 9.45 | 9.79 | 9.79 | 9.35 |
| 2023-05-05 | 6.51 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 516 | 13.91 | 0 | 0.0 | 0 | 0.0 | 3709 | 9.69 | 9.58 | 9.73 | 9.54 |
| 2023-04-28 | 6.42 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 137 | 2.25 | 0 | 0.0 | -3 | -0.05 | 6088 | 9.58 | 9.74 | 9.88 | 9.5 |
| 2023-04-21 | 6.36 (-0.4) | 0.0 (0.0) | 0.02 (0.0) | -3117 | -12.97 | 0 | 0.0 | -31 | -0.13 | 24028 | 9.69 | 10.1 | 10.25 | 9.67 |
| 2023-04-14 | 6.76 (+0.1) | 0.0 (0.0) | 0.02 (0.0) | 692 | 4.44 | 0 | 0.0 | 34 | 0.22 | 15588 | 10.05 | 9.77 | 10.25 | 9.76 |
| 2023-04-07 | 6.66 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -462 | -13.23 | 0 | 0.0 | 0 | 0.0 | 3491 | 9.76 | 9.9 | 9.94 | 9.75 |
| 2023-03-31 | 6.72 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | -446 | -4.81 | 0 | 0.0 | 0 | 0.0 | 9271 | 9.89 | 10.1 | 10.15 | 9.85 |
| 2023-03-24 | 6.66 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | -134 | -0.41 | 0 | 0.0 | 0 | 0.0 | 32564 | 10.1 | 9.75 | 10.55 | 9.74 |
| 2023-03-17 | 6.61 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -1079 | -4.7 | 0 | 0.0 | 0 | 0.0 | 22943 | 9.64 | 10.35 | 10.35 | 9.47 |
| 2023-03-10 | 6.64 (-0.15) | 0.0 (0.0) | 0.02 (0.0) | -1370 | -3.27 | 0 | 0.0 | 0 | 0.0 | 41865 | 10.45 | 11.05 | 11.25 | 10.2 |
| 2023-03-03 | 6.79 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | -321 | -0.78 | 0 | 0.0 | 0 | 0.0 | 41338 | 10.95 | 11.1 | 11.4 | 10.7 |
| 2023-02-24 | 6.78 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -903 | -0.56 | 0 | 0.0 | 0 | 0.0 | 159944 | 11.15 | 9.04 | 11.6 | 9.02 |
| 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 | |||
| 2023-02-17 | 6.78 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -218 | -2.51 | 0 | 0.0 | 0 | 0.0 | 8678 | 9.0 | 8.62 | 9.04 | 8.59 |
| 2023-02-10 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -27 | -2.4 | 0 | 0.0 | 0 | 0.0 | 1127 | 8.62 | 8.57 | 8.69 | 8.55 |
| 2023-02-03 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -42 | -5.59 | 0 | 0.0 | 0 | 0.0 | 752 | 8.57 | 8.62 | 8.62 | 8.49 |
| 2023-01-17 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -57 | -9.09 | 0 | 0.0 | 0 | 0.0 | 627 | 8.52 | 8.62 | 8.62 | 8.46 |
| 2023-01-13 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -6 | -0.67 | 0 | 0.0 | 0 | 0.0 | 901 | 8.57 | 8.69 | 8.74 | 8.56 |
| 2023-01-06 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 20 | 2.69 | 0 | 0.0 | 0 | 0.0 | 743 | 8.61 | 8.61 | 8.73 | 8.58 |
| 2022-12-30 | 6.79 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -80 | -2.25 | 0 | 0.0 | 0 | 0.0 | 3549 | 8.61 | 8.58 | 8.94 | 8.58 |
| 2022-12-23 | 6.81 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -32 | -3.02 | 0 | 0.0 | 0 | 0.0 | 1059 | 8.65 | 8.72 | 8.72 | 8.5 |
| 2022-12-16 | 6.82 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | 6 | 0.34 | 0 | 0.0 | -21 | -1.17 | 1790 | 8.72 | 8.5 | 8.83 | 8.47 |
| 2022-12-09 | 6.85 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | -77 | -11.32 | 0 | 0.0 | 0 | 0.0 | 680 | 8.49 | 8.53 | 8.58 | 8.45 |
| 2022-12-02 | 6.8 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 88 | 5.2 | 0 | 0.0 | 0 | 0.0 | 1692 | 8.56 | 8.35 | 8.62 | 8.28 |
| 2022-11-25 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -44 | -4.16 | 0 | 0.0 | 0 | 0.0 | 1057 | 8.39 | 8.29 | 8.4 | 8.24 |
| 2022-11-18 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 1143 | 8.29 | 8.29 | 8.35 | 8.25 |
| 2022-11-11 | 6.79 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 26 | 2.62 | 0 | 0.0 | 0 | 0.0 | 994 | 8.29 | 8.25 | 8.33 | 8.22 |
| 2022-11-04 | 6.79 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 27 | 2.6 | 0 | 0.0 | 0 | 0.0 | 1037 | 8.25 | 8.18 | 8.28 | 8.16 |
| 2022-10-28 | 6.78 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -147 | -11.83 | 0 | 0.0 | 0 | 0.0 | 1243 | 8.17 | 8.37 | 8.39 | 8.17 |
| 2022-10-21 | 6.8 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 220 | 13.1 | 0 | 0.0 | 7 | 0.42 | 1679 | 8.34 | 8.47 | 8.5 | 8.28 |
| 2022-10-14 | 6.77 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -37 | -1.54 | 0 | 0.0 | 0 | 0.0 | 2402 | 8.49 | 8.72 | 8.75 | 8.4 |
| 2022-10-07 | 6.77 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -230 | -4.77 | 0 | 0.0 | 0 | 0.0 | 4826 | 8.92 | 8.41 | 9.25 | 8.34 |
| 2022-09-30 | 6.8 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -356 | -24.57 | 0 | 0.0 | -5 | -0.35 | 1449 | 8.44 | 8.75 | 8.75 | 8.3 |
| 2022-09-23 | 6.85 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -73 | -5.54 | 0 | 0.0 | 0 | 0.0 | 1318 | 8.75 | 8.88 | 8.88 | 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 | 6.86 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 89 | 4.79 | 0 | 0.0 | 0 | 0.0 | 1858 | 8.87 | 8.82 | 8.94 | 8.81 |
| 2022-09-08 | 6.85 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 152 | 4.8 | 0 | 0.0 | 0 | 0.0 | 3166 | 8.81 | 9.12 | 9.14 | 8.79 |
| 2022-09-02 | 6.83 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 96 | 4.49 | 0 | 0.0 | 0 | 0.0 | 2137 | 9.12 | 9.15 | 9.19 | 9.06 |
| 2022-08-26 | 6.82 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 361 | 12.07 | 0 | 0.0 | 0 | 0.0 | 2991 | 9.15 | 9.0 | 9.2 | 9.0 |
| 2022-08-19 | 6.77 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 819 | 27.38 | 0 | 0.0 | 0 | 0.0 | 2991 | 9.08 | 8.86 | 9.12 | 8.85 |
| 2022-08-12 | 6.66 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 42 | 3.29 | 0 | 0.0 | 0 | 0.0 | 1277 | 8.82 | 8.71 | 8.88 | 8.63 |
| 2022-08-05 | 6.65 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 107 | 7.33 | 0 | 0.0 | 0 | 0.0 | 1460 | 8.71 | 8.79 | 8.82 | 8.64 |
| 2022-07-29 | 6.64 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 216 | 19.1 | 0 | 0.0 | 0 | 0.0 | 1131 | 8.79 | 8.7 | 8.83 | 8.65 |
| 2022-07-22 | 6.61 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 201 | 13.89 | 0 | 0.0 | 0 | 0.0 | 1447 | 8.71 | 8.49 | 8.72 | 8.25 |
| 2022-07-15 | 6.58 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 283 | 14.14 | 0 | 0.0 | 0 | 0.0 | 2002 | 8.44 | 8.58 | 8.58 | 8.37 |
| 2022-07-08 | 6.56 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 219 | 14.91 | 0 | 0.0 | 0 | 0.0 | 1469 | 8.46 | 8.43 | 8.56 | 8.4 |
| 2022-07-01 | 6.53 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 53 | 1.58 | 0 | 0.0 | 0 | 0.0 | 3361 | 8.43 | 8.74 | 8.74 | 8.4 |
| 2022-06-24 | 6.53 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -252 | -12.4 | 0 | 0.0 | 0 | 0.0 | 2032 | 8.67 | 8.75 | 8.76 | 8.5 |
| 2022-06-17 | 6.56 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -55 | -2.89 | 0 | 0.0 | 0 | 0.0 | 1902 | 8.74 | 8.84 | 8.99 | 8.71 |
| 2022-06-10 | 6.57 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -72 | -6.21 | 0 | 0.0 | 0 | 0.0 | 1160 | 8.87 | 8.93 | 8.94 | 8.85 |
| 2022-06-02 | 6.57 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 136 | 15.11 | 0 | 0.0 | 0 | 0.0 | 900 | 8.91 | 8.95 | 8.95 | 8.89 |
| 2022-05-27 | 6.56 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 315 | 21.5 | 0 | 0.0 | 15 | 1.02 | 1465 | 8.89 | 8.88 | 8.91 | 8.8 |
| 2022-05-20 | 6.51 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 62 | 4.44 | 0 | 0.0 | -2 | -0.14 | 1396 | 8.85 | 8.77 | 8.88 | 8.68 |
| 2022-05-13 | 6.48 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -462 | -14.06 | 0 | 0.0 | 0 | 0.0 | 3285 | 8.73 | 9.0 | 9.0 | 8.64 |
| 2022-05-06 | 6.54 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -21 | -1.21 | 0 | 0.0 | 0 | 0.0 | 1732 | 9.01 | 9.09 | 9.11 | 8.97 |
| 2022-04-29 | 6.54 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -181 | -5.53 | 0 | 0.0 | 0 | 0.0 | 3275 | 9.13 | 9.36 | 9.36 | 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 | |||
| 2022-04-22 | 6.57 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 136 | 5.1 | 0 | 0.0 | 0 | 0.0 | 2669 | 9.42 | 9.43 | 9.43 | 9.3 |
| 2022-04-15 | 6.56 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -51 | -2.63 | 0 | 0.0 | 0 | 0.0 | 1941 | 9.43 | 9.47 | 9.5 | 9.4 |
| 2022-04-08 | 6.57 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -4 | -0.21 | 0 | 0.0 | 0 | 0.0 | 1915 | 9.47 | 9.4 | 9.52 | 9.39 |
| 2022-04-01 | 6.57 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -73 | -3.55 | 0 | 0.0 | 1 | 0.05 | 2056 | 9.39 | 9.38 | 9.42 | 9.27 |
| 2022-03-25 | 6.58 (+0.04) | 0.0 (0.0) | 0.02 (0.0) | 252 | 7.87 | 0 | 0.0 | 0 | 0.0 | 3201 | 9.35 | 9.12 | 9.38 | 9.12 |
| 2022-03-18 | 6.54 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 170 | 11.15 | 0 | 0.0 | 1 | 0.07 | 1525 | 9.13 | 9.01 | 9.13 | 9.0 |
| 2022-03-11 | 6.52 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -142 | -5.73 | 0 | 0.0 | 0 | 0.0 | 2478 | 9.04 | 9.13 | 9.13 | 8.95 |
| 2022-03-04 | 6.54 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 23 | 3.15 | 0 | 0.0 | 0 | 0.0 | 730 | 9.17 | 9.17 | 9.29 | 9.15 |
| 2022-02-25 | 6.54 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -239 | -12.1 | 0 | 0.0 | 0 | 0.0 | 1975 | 9.16 | 9.35 | 9.35 | 9.13 |
| 2022-02-18 | 6.57 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 85 | 5.27 | 0 | 0.0 | 0 | 0.0 | 1614 | 9.35 | 9.34 | 9.38 | 9.27 |
| 2022-02-11 | 6.56 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 337 | 22.2 | 0 | 0.0 | 0 | 0.0 | 1518 | 9.35 | 9.13 | 9.4 | 9.13 |
| 2022-01-26 | 6.51 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -285 | -19.35 | 0 | 0.0 | 1 | 0.07 | 1473 | 9.12 | 9.3 | 9.3 | 9.09 |
| 2022-01-21 | 6.55 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -14 | -0.69 | 0 | 0.0 | 0 | 0.0 | 2022 | 9.32 | 9.32 | 9.48 | 9.3 |
| 2022-01-14 | 6.55 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -77 | -3.8 | 0 | 0.0 | 0 | 0.0 | 2027 | 9.34 | 9.33 | 9.42 | 9.3 |
| 2022-01-07 | 6.58 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 31 | 1.23 | 0 | 0.0 | 1 | 0.04 | 2517 | 9.32 | 9.5 | 9.5 | 9.29 |
| 2021-12-30 | 6.57 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 218 | 6.37 | 0 | 0.0 | 0 | 0.0 | 3420 | 9.5 | 9.36 | 9.52 | 9.34 |
| 2021-12-24 | 6.54 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 381 | 8.5 | 0 | 0.0 | 0 | 0.0 | 4483 | 9.35 | 9.33 | 9.4 | 9.24 |
| 2021-12-17 | 6.49 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 65 | 3.02 | 0 | 0.0 | 1 | 0.05 | 2152 | 9.3 | 9.39 | 9.41 | 9.26 |
| 2021-12-10 | 6.48 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 211 | 11.68 | 0 | 0.0 | -1 | -0.06 | 1807 | 9.37 | 9.3 | 9.45 | 9.26 |
| 2021-12-03 | 6.46 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 502 | 18.67 | 0 | 0.0 | -1 | -0.04 | 2689 | 9.31 | 9.25 | 9.45 | 9.15 |
| 2021-11-26 | 6.39 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 255 | 6.73 | 0 | 0.0 | 0 | 0.0 | 3788 | 9.37 | 9.51 | 9.64 | 9.32 |
| 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 | 6.37 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 570 | 13.35 | 0 | 0.0 | 1 | 0.02 | 4271 | 9.5 | 9.29 | 9.58 | 9.21 |
| 2021-11-12 | 6.31 (+0.07) | 0.0 (0.0) | 0.02 (0.0) | 503 | 16.62 | 0 | 0.0 | 0 | 0.0 | 3027 | 9.3 | 9.24 | 9.35 | 9.19 |
| 2021-11-05 | 6.24 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 355 | 16.39 | 0 | 0.0 | -1 | -0.05 | 2166 | 9.21 | 9.16 | 9.24 | 9.12 |
| 2021-10-29 | 6.19 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 484 | 16.05 | 0 | 0.0 | 2 | 0.07 | 3015 | 9.16 | 9.04 | 9.24 | 9.0 |
| 2021-10-22 | 6.13 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 378 | 21.13 | 0 | 0.0 | 0 | 0.0 | 1789 | 9.03 | 9.03 | 9.07 | 9.0 |
| 2021-10-15 | 6.07 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 60 | 4.49 | 0 | 0.0 | 0 | 0.0 | 1335 | 9.01 | 9.0 | 9.06 | 8.96 |
| 2021-10-08 | 6.06 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -676 | -23.58 | 0 | 0.0 | 0 | 0.0 | 2867 | 9.03 | 9.12 | 9.13 | 8.81 |
| 2021-10-01 | 6.15 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 189 | 7.13 | 0 | 0.0 | 0 | 0.0 | 2652 | 9.1 | 8.99 | 9.1 | 8.98 |
| 2021-09-24 | 6.12 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -161 | -14.58 | 0 | 0.0 | 0 | 0.0 | 1104 | 8.99 | 9.0 | 9.03 | 8.91 |
| 2021-09-17 | 6.14 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | 29 | 1.16 | 0 | 0.0 | 0 | 0.0 | 2500 | 9.02 | 9.0 | 9.07 | 8.95 |
| 2021-09-10 | 6.17 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | 147 | 3.24 | 0 | 0.0 | 1 | 0.02 | 4536 | 9.25 | 9.36 | 9.36 | 9.16 |
| 2021-09-03 | 6.26 (+0.09) | 0.0 (0.0) | 0.02 (0.0) | 861 | 26.11 | 0 | 0.0 | 0 | 0.0 | 3298 | 9.34 | 9.07 | 9.39 | 9.07 |
| 2021-08-27 | 6.17 (+0.1) | 0.0 (0.0) | 0.02 (0.0) | 701 | 29.4 | 0 | 0.0 | 0 | 0.0 | 2384 | 9.08 | 8.75 | 9.11 | 8.75 |
| 2021-08-20 | 6.07 (-0.12) | 0.0 (0.0) | 0.02 (0.0) | -868 | -11.66 | 0 | 0.0 | -15 | -0.2 | 7442 | 8.71 | 9.25 | 9.25 | 8.7 |
| 2021-08-13 | 6.19 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 47 | 1.43 | 0 | 0.0 | -10 | -0.3 | 3284 | 9.21 | 9.35 | 9.37 | 9.2 |
| 2021-08-06 | 6.18 (-0.07) | 0.0 (0.0) | 0.02 (0.0) | -548 | -12.39 | 0 | 0.0 | 1 | 0.02 | 4423 | 9.33 | 9.41 | 9.45 | 9.26 |
| 2021-07-30 | 6.25 (-0.12) | 0.0 (0.0) | 0.02 (0.0) | -567 | -14.8 | 0 | 0.0 | -3 | -0.08 | 3832 | 9.4 | 9.51 | 9.56 | 9.37 |
| 2021-07-23 | 6.37 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -468 | -8.21 | 0 | 0.0 | -11 | -0.19 | 5698 | 9.51 | 9.46 | 9.61 | 9.39 |
| 2021-07-16 | 6.43 (-0.23) | 0.0 (0.0) | 0.02 (0.0) | -1789 | -28.89 | 0 | 0.0 | 0 | 0.0 | 6193 | 9.5 | 9.66 | 9.66 | 9.32 |
| 2021-07-09 | 6.66 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -387 | -7.98 | 0 | 0.0 | -4 | -0.08 | 4851 | 9.6 | 9.65 | 9.72 | 9.53 |
| 2021-07-02 | 6.72 (-0.11) | 0.0 (0.0) | 0.02 (0.0) | -801 | -11.96 | 0 | 0.0 | 0 | 0.0 | 6698 | 9.59 | 9.63 | 9.83 | 9.45 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-25 | 6.83 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -393 | -5.04 | 0 | 0.0 | 0 | 0.0 | 7803 | 9.62 | 9.52 | 9.76 | 9.43 |
| 2021-06-18 | 6.88 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | -466 | -13.57 | 0 | 0.0 | 0 | 0.0 | 3435 | 9.57 | 9.66 | 9.71 | 9.55 |
| 2021-06-11 | 6.98 (-0.13) | 0.0 (0.0) | 0.02 (0.0) | -869 | -18.21 | 0 | 0.0 | -6 | -0.13 | 4772 | 9.61 | 9.79 | 9.87 | 9.43 |
| 2021-06-04 | 7.11 (-0.11) | 0.0 (0.0) | 0.02 (-0.01) | -448 | -5.6 | 0 | 0.0 | -30 | -0.38 | 7999 | 9.77 | 9.57 | 9.99 | 9.47 |
| 2021-05-28 | 7.22 (-0.37) | 0.0 (0.0) | 0.03 (0.0) | -2046 | -25.82 | 0 | 0.0 | 0 | 0.0 | 7924 | 9.54 | 9.48 | 9.62 | 9.35 |
| 2021-05-21 | 7.59 (-0.45) | 0.0 (0.0) | 0.03 (0.0) | -3949 | -22.04 | 0 | 0.0 | 10 | 0.06 | 17915 | 9.55 | 8.9 | 9.59 | 8.86 |
| 2021-05-14 | 8.04 (-0.5) | 0.0 (0.0) | 0.03 (0.0) | -3747 | -10.15 | 0 | 0.0 | -44 | -0.12 | 36909 | 9.74 | 11.2 | 11.7 | 9.38 |
| 2021-05-07 | 8.54 (+0.94) | 0.0 (0.0) | 0.03 (0.0) | 6991 | 22.48 | 0 | 0.0 | 39 | 0.13 | 31095 | 11.1 | 11.4 | 11.5 | 10.45 |
| 2021-04-29 | 7.6 (+0.3) | 0.0 (0.0) | 0.03 (+0.01) | 1913 | 5.41 | 0 | 0.0 | 67 | 0.19 | 35387 | 11.35 | 11.7 | 11.8 | 11.15 |
| 2021-04-23 | 7.3 (+0.79) | 0.0 (0.0) | 0.02 (0.0) | 5757 | 6.9 | 0 | 0.0 | 0 | 0.0 | 83492 | 11.55 | 10.85 | 11.75 | 10.6 |
| 2021-04-16 | 6.51 (+0.15) | 0.0 (0.0) | 0.02 (0.0) | 1039 | 3.7 | 0 | 0.0 | 0 | 0.0 | 28073 | 10.75 | 10.2 | 10.9 | 10.1 |
| 2021-04-09 | 6.36 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 82 | 1.21 | 0 | 0.0 | 0 | 0.0 | 6802 | 10.2 | 10.25 | 10.35 | 10.1 |
| 2021-04-01 | 6.35 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 95 | 1.09 | 0 | 0.0 | 0 | 0.0 | 8715 | 10.2 | 10.35 | 10.45 | 10.2 |
| 2021-03-26 | 6.34 (-0.26) | 0.0 (0.0) | 0.02 (0.0) | -1592 | -13.38 | 0 | 0.0 | 0 | 0.0 | 11900 | 10.35 | 10.6 | 10.6 | 10.25 |
| 2021-03-19 | 6.6 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -772 | -4.64 | 0 | 0.0 | 6 | 0.04 | 16629 | 10.5 | 10.35 | 10.8 | 10.3 |
| 2021-03-12 | 6.69 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -97 | -0.55 | 0 | 0.0 | 0 | 0.0 | 17584 | 10.3 | 10.55 | 10.7 | 10.3 |
| 2021-03-05 | 6.69 (-0.15) | 0.0 (0.0) | 0.02 (0.0) | -1205 | -4.66 | 0 | 0.0 | 0 | 0.0 | 25854 | 10.5 | 10.7 | 10.85 | 10.3 |
| 2021-02-26 | 6.84 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 120 | 0.24 | 0 | 0.0 | 0 | 0.0 | 50495 | 10.6 | 9.97 | 11.05 | 9.97 |
| 2021-02-19 | 6.82 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 855 | 25.82 | 0 | 0.0 | 0 | 0.0 | 3311 | 9.97 | 9.74 | 9.99 | 9.74 |
| 2021-02-05 | 6.71 (+0.06) | 0.0 (0.0) | 0.02 (0.0) | 821 | 23.02 | 0 | 0.0 | 0 | 0.0 | 3566 | 9.62 | 9.44 | 9.7 | 9.3 |
| 2021-01-29 | 6.65 (0.0) | 0.0 (0.0) | 0.02 (0.0) | 55 | 1.42 | 0 | 0.0 | 0 | 0.0 | 3877 | 9.44 | 9.45 | 9.58 | 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 | |||
| 2021-01-22 | 6.65 (-0.08) | 0.0 (0.0) | 0.02 (0.0) | -603 | -7.96 | 0 | 0.0 | 0 | 0.0 | 7579 | 9.45 | 9.95 | 9.95 | 9.4 |
| 2021-01-15 | 6.73 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -109 | -1.2 | 0 | 0.0 | 0 | 0.0 | 9099 | 9.96 | 10.1 | 10.2 | 9.94 |
| 2021-01-08 | 6.82 (-0.15) | 0.0 (0.0) | 0.02 (0.0) | -1153 | -8.23 | 0 | 0.0 | 0 | 0.0 | 14014 | 10.05 | 10.55 | 10.55 | 10.0 |
| 2020-12-31 | 6.97 (+0.19) | 0.0 (0.0) | 0.02 (-0.01) | 1640 | 5.67 | 0 | 0.0 | -80 | -0.28 | 28940 | 10.5 | 10.15 | 10.75 | 10.05 |
| 2020-12-25 | 6.78 (+0.09) | 0.0 (0.0) | 0.03 (0.0) | 245 | 2.89 | 0 | 0.0 | 0 | 0.0 | 8479 | 10.1 | 10.15 | 10.25 | 10.0 |
| 2020-12-18 | 6.69 (-0.07) | 0.0 (0.0) | 0.03 (0.0) | -814 | -7.16 | 0 | 0.0 | 0 | 0.0 | 11368 | 10.15 | 10.0 | 10.25 | 9.9 |
| 2020-12-11 | 6.76 (-0.31) | 0.0 (0.0) | 0.03 (0.0) | -2069 | -13.61 | 0 | 0.0 | 0 | 0.0 | 15203 | 9.99 | 10.4 | 10.45 | 9.88 |
| 2020-12-04 | 7.07 (-0.17) | 0.0 (0.0) | 0.03 (+0.01) | -652 | -2.62 | 0 | 0.0 | 50 | 0.2 | 24853 | 10.3 | 11.1 | 11.2 | 10.3 |
| 2020-11-27 | 7.24 (+0.19) | 0.0 (0.0) | 0.02 (0.0) | 1983 | 4.01 | 0 | 0.0 | 30 | 0.06 | 49441 | 11.0 | 10.1 | 11.15 | 10.05 |
| 2020-11-20 | 7.05 (+0.12) | 0.0 (0.0) | 0.02 (+0.02) | 770 | 6.07 | 0 | 0.0 | 132 | 1.04 | 12688 | 10.05 | 10.2 | 10.35 | 10.0 |
| 2020-11-13 | 6.93 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -830 | -3.04 | 0 | 0.0 | 0 | 0.0 | 27287 | 10.2 | 9.87 | 10.55 | 9.79 |
| 2020-11-06 | 6.93 (-0.21) | 0.0 (0.0) | 0.0 (0.0) | -712 | -12.08 | 0 | 0.0 | 0 | 0.0 | 5894 | 9.8 | 9.86 | 9.9 | 9.75 |
| 2020-10-30 | 7.14 (+0.09) | 0.0 (0.0) | 0.0 (0.0) | 23 | 0.19 | 0 | 0.0 | 0 | 0.0 | 12175 | 9.86 | 10.3 | 10.45 | 9.85 |
| 2020-10-23 | 7.05 (-0.17) | 0.0 (0.0) | 0.0 (0.0) | -2120 | -5.24 | 0 | 0.0 | -34 | -0.08 | 40434 | 10.3 | 10.65 | 11.1 | 10.0 |
| 2020-10-16 | 7.22 (-0.24) | 0.0 (0.0) | 0.0 (0.0) | -2831 | -2.55 | 0 | 0.0 | -1 | -0.0 | 110817 | 10.75 | 9.86 | 11.45 | 9.71 |
| 2020-10-08 | 7.46 (+0.06) | 0.0 (0.0) | 0.0 (-0.01) | 509 | 2.25 | 0 | 0.0 | -45 | -0.2 | 22650 | 9.86 | 9.55 | 10.05 | 9.53 |
| 2020-09-30 | 7.4 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -292 | -10.6 | 0 | 0.0 | 0 | 0.0 | 2756 | 9.55 | 9.56 | 9.66 | 9.48 |
| 2020-09-25 | 7.44 (-0.14) | 0.0 (0.0) | 0.01 (+0.01) | -1443 | -3.91 | 0 | 0.0 | 44 | 0.12 | 36885 | 9.46 | 9.65 | 10.15 | 9.44 |
| 2020-09-18 | 7.58 (-0.06) | 0.0 (0.0) | 0.0 (0.0) | -786 | -9.41 | 0 | 0.0 | 4 | 0.05 | 8353 | 9.61 | 10.0 | 10.0 | 9.58 |
| 2020-09-11 | 7.64 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -598 | -2.6 | 0 | 0.0 | 0 | 0.0 | 23041 | 9.91 | 9.45 | 9.94 | 9.4 |
| 2020-09-04 | 7.71 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -11 | -0.26 | 0 | 0.0 | 0 | 0.0 | 4198 | 9.39 | 9.33 | 9.45 | 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 | |||
| 2020-08-28 | 7.7 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | -24 | -0.52 | 0 | 0.0 | -132 | -2.83 | 4660 | 9.3 | 9.3 | 9.52 | 9.27 |
| 2020-08-21 | 7.7 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | -65 | -2.01 | 0 | 0.0 | 0 | 0.0 | 3231 | 9.3 | 9.46 | 9.52 | 9.2 |
| 2020-08-14 | 7.69 (+0.03) | 0.0 (0.0) | 0.01 (+0.01) | 261 | 12.02 | 0 | 0.0 | 32 | 1.47 | 2171 | 9.41 | 9.41 | 9.5 | 9.3 |
| 2020-08-07 | 7.66 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 5 | 0.18 | 0 | 0.0 | 0 | 0.0 | 2713 | 9.41 | 9.22 | 9.47 | 9.15 |
| 2020-07-31 | 7.65 (0.0) | 0.0 (0.0) | 0.0 (0.0) | -154 | -4.48 | 0 | 0.0 | 0 | 0.0 | 3434 | 9.22 | 9.37 | 9.37 | 9.0 |
| 2020-07-24 | 7.65 (-0.05) | 0.0 (0.0) | 0.0 (-0.01) | -458 | -13.66 | 0 | 0.0 | -6 | -0.18 | 3354 | 9.33 | 9.6 | 9.6 | 9.33 |
| 2020-07-17 | 7.7 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | 101 | 0.56 | 0 | 0.0 | 6 | 0.03 | 18068 | 9.63 | 10.2 | 10.35 | 9.56 |
| 2020-07-10 | 7.73 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | 277 | 3.15 | 0 | 0.0 | 0 | 0.0 | 8785 | 10.2 | 10.15 | 10.4 | 10.1 |
| 2020-07-03 | 7.76 (-0.03) | 0.0 (0.0) | 0.0 (0.0) | 313 | 7.95 | 0 | 0.0 | 0 | 0.0 | 3935 | 10.15 | 10.0 | 10.2 | 9.98 |
| 2020-06-24 | 7.79 (-0.09) | 0.0 (0.0) | 0.0 (0.0) | -651 | -8.31 | 0 | 0.0 | 0 | 0.0 | 7838 | 10.1 | 10.25 | 10.4 | 10.0 |
| 2020-06-19 | 7.88 (+0.18) | 0.0 (0.0) | 0.0 (-0.01) | 1200 | 9.31 | 0 | 0.0 | -34 | -0.26 | 12890 | 10.2 | 9.69 | 10.2 | 9.64 |
| 2020-06-12 | 7.7 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 159 | 3.4 | 0 | 0.0 | 0 | 0.0 | 4671 | 9.69 | 9.75 | 9.86 | 9.49 |
| 2020-06-05 | 7.67 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 1 | 0.03 | 0 | 0.0 | 0 | 0.0 | 2917 | 9.7 | 9.57 | 9.79 | 9.55 |
| 2020-05-29 | 7.64 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -170 | -1.87 | 0 | 0.0 | 12 | 0.13 | 9083 | 9.61 | 9.25 | 9.95 | 9.2 |
| 2020-05-22 | 7.65 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | -142 | -7.4 | 0 | 0.0 | 0 | 0.0 | 1918 | 9.23 | 9.17 | 9.37 | 9.17 |
| 2020-05-15 | 7.62 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | -333 | -11.75 | 0 | 0.0 | 22 | 0.78 | 2833 | 9.24 | 9.39 | 9.44 | 9.15 |
| 2020-05-08 | 7.65 (-0.04) | 0.0 (0.0) | 0.0 (-0.01) | -242 | -7.75 | 0 | 0.0 | -12 | -0.38 | 3123 | 9.39 | 9.15 | 9.48 | 9.12 |
| 2020-04-30 | 7.69 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 444 | 11.07 | 0 | 0.0 | 2 | 0.05 | 4012 | 9.32 | 8.78 | 9.35 | 8.78 |
| 2020-04-24 | 7.63 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 173 | 5.79 | 0 | 0.0 | 0 | 0.0 | 2988 | 8.78 | 8.9 | 8.91 | 8.5 |
| 2020-04-17 | 7.61 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -19 | -0.46 | 0 | 0.0 | -7 | -0.17 | 4165 | 8.86 | 8.71 | 9.0 | 8.7 |
| 2020-04-10 | 7.65 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 221 | 4.07 | 0 | 0.0 | -6 | -0.11 | 5427 | 8.71 | 8.38 | 8.72 | 8.22 |
| 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 | 7.64 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 136 | 4.49 | 0 | 0.0 | 4 | 0.13 | 3030 | 8.35 | 7.8 | 8.36 | 7.64 |
| 2020-03-27 | 7.63 (+0.06) | 0.0 (0.0) | 0.01 (0.0) | 519 | 8.45 | 0 | 0.0 | -6 | -0.1 | 6143 | 7.82 | 6.75 | 7.92 | 6.75 |
| 2020-03-20 | 7.57 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -592 | -6.86 | 0 | 0.0 | -1 | -0.01 | 8631 | 7.28 | 8.37 | 8.47 | 6.9 |
| 2020-03-13 | 7.63 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -415 | -5.66 | 0 | 0.0 | 0 | 0.0 | 7327 | 8.37 | 9.44 | 9.44 | 8.14 |
| 2020-03-06 | 7.68 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -230 | -7.23 | 0 | 0.0 | 0 | 0.0 | 3183 | 9.28 | 9.2 | 9.39 | 9.1 |
| 2020-02-27 | 7.7 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -323 | -8.15 | 0 | 0.0 | -2 | -0.05 | 3962 | 9.27 | 9.83 | 9.84 | 9.21 |
| 2020-02-21 | 7.76 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -159 | -8.75 | 0 | 0.0 | -3 | -0.17 | 1818 | 9.85 | 9.86 | 9.93 | 9.79 |
| 2020-02-14 | 7.78 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -456 | -17.34 | 0 | 0.0 | 1 | 0.04 | 2629 | 9.9 | 9.82 | 9.96 | 9.81 |
| 2020-02-07 | 7.83 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -261 | -5.61 | 0 | 0.0 | -5 | -0.11 | 4656 | 9.95 | 9.8 | 10.0 | 9.55 |
| 2020-01-31 | 7.87 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -442 | -6.93 | 0 | 0.0 | 22 | 0.34 | 6379 | 10.0 | 10.0 | 10.1 | 9.86 |
| 2020-01-20 | 7.93 (0.0) | 0.0 (0.0) | 0.01 (0.0) | 23 | 3.45 | 0 | 0.0 | -10 | -1.5 | 666 | 10.4 | 10.4 | 10.5 | 10.4 |
| 2020-01-17 | 7.93 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 64 | 1.17 | 0 | 0.0 | -5 | -0.09 | 5488 | 10.4 | 10.4 | 10.65 | 10.35 |
| 2020-01-10 | 7.92 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 44 | 0.93 | 0 | 0.0 | 15 | 0.32 | 4756 | 10.35 | 10.35 | 10.4 | 10.25 |
| 2020-01-03 | 7.91 (+0.01) | 0.0 (0.0) | 0.01 (-0.01) | 49 | 1.95 | 0 | 0.0 | -133 | -5.31 | 2507 | 10.4 | 10.6 | 10.6 | 10.3 |
| 2019-12-31 | 7.9 (0.0) | 0.0 (0.0) | 0.02 (+0.01) | 0 | 0.0 | 0 | 0.0 | 131 | 2.06 | 6348 | 10.55 | 10.4 | 10.75 | 10.4 |
| 2019-12-27 | 7.9 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | 191 | 5.29 | 0 | 0.0 | -7 | -0.19 | 3608 | 10.35 | 10.3 | 10.4 | 10.25 |
| 2019-12-20 | 7.93 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -346 | -6.06 | 0 | 0.0 | 0 | 0.0 | 5712 | 10.3 | 10.25 | 10.5 | 10.2 |
| 2019-12-13 | 7.97 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -632 | -13.91 | 0 | 0.0 | -1 | -0.02 | 4544 | 10.25 | 10.35 | 10.45 | 10.2 |
| 2019-12-06 | 8.0 (-0.22) | 0.0 (0.0) | 0.01 (0.0) | -1638 | -27.28 | 0 | 0.0 | -10 | -0.17 | 6004 | 10.3 | 10.35 | 10.5 | 10.2 |
| 2019-11-29 | 8.22 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -670 | -9.79 | 0 | 0.0 | 3 | 0.04 | 6844 | 10.3 | 10.35 | 10.6 | 10.25 |
| 2019-11-22 | 8.31 (-0.1) | 0.0 (0.0) | 0.01 (-0.02) | -712 | -16.89 | 0 | 0.0 | -154 | -3.65 | 4215 | 10.3 | 10.4 | 10.45 | 10.25 |
| 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 | |||
| 2019-11-15 | 8.41 (-0.09) | 0.0 (0.0) | 0.03 (-0.02) | -671 | -5.31 | 0 | 0.0 | -130 | -1.03 | 12639 | 10.35 | 10.85 | 10.85 | 10.2 |
| 2019-11-08 | 8.5 (-0.17) | 0.0 (0.0) | 0.05 (0.0) | -1211 | -8.63 | 0 | 0.0 | -19 | -0.14 | 14027 | 11.0 | 11.1 | 11.25 | 10.9 |
| 2019-11-01 | 8.67 (-0.05) | 0.0 (0.0) | 0.05 (0.0) | -399 | -3.25 | 0 | 0.0 | -19 | -0.15 | 12260 | 11.0 | 11.3 | 11.4 | 10.85 |
| 2019-10-25 | 8.72 (+0.14) | 0.0 (0.0) | 0.05 (0.0) | 1032 | 4.23 | 0 | 0.0 | -19 | -0.08 | 24426 | 11.3 | 11.2 | 11.7 | 11.0 |
| 2019-10-18 | 8.58 (+0.12) | 0.0 (0.0) | 0.05 (-0.01) | 1519 | 3.2 | 0 | 0.0 | -10 | -0.02 | 47510 | 11.2 | 10.1 | 11.8 | 10.05 |
| 2019-10-09 | 8.46 (-0.02) | 0.0 (0.0) | 0.06 (0.0) | 331 | 10.85 | 0 | 0.0 | 0 | 0.0 | 3051 | 10.1 | 10.25 | 10.25 | 10.05 |
| 2019-10-04 | 8.48 (+0.09) | 0.0 (0.0) | 0.06 (0.0) | 686 | 19.22 | 0 | 0.0 | 0 | 0.0 | 3569 | 10.25 | 10.2 | 10.3 | 10.15 |
| 2019-09-27 | 8.39 (+0.18) | 0.0 (0.0) | 0.06 (0.0) | 1390 | 26.46 | 0 | 0.0 | 0 | 0.0 | 5253 | 10.15 | 10.15 | 10.35 | 10.15 |
| 2019-09-20 | 8.21 (+0.03) | 0.0 (0.0) | 0.06 (0.0) | 307 | 6.26 | 0 | 0.0 | 0 | 0.0 | 4906 | 10.15 | 10.3 | 10.4 | 10.1 |
| 2019-09-12 | 8.18 (+0.14) | 0.0 (0.0) | 0.06 (0.0) | 1406 | 22.69 | 0 | 0.0 | 0 | 0.0 | 6197 | 10.3 | 10.2 | 10.35 | 10.05 |
| 2019-09-06 | 8.04 (+0.16) | 0.0 (0.0) | 0.06 (+0.01) | 1225 | 12.72 | 0 | 0.0 | 51 | 0.53 | 9634 | 10.1 | 9.98 | 10.25 | 9.95 |
| 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 | 7.96 (-0.62) | 0.0 (0.0) | 0.23 (+0.17) | -4632 | -1.02 | 0 | 0.0 | 1290 | 0.28 | 454803 | 12.8 | 10.5 | 14.7 | 10.3 |
| 2024-03-29 | 8.58 (+0.04) | 0.0 (0.0) | 0.06 (-0.02) | 369 | 0.56 | 0 | 0.0 | -117 | -0.18 | 65943 | 10.5 | 10.55 | 10.85 | 9.75 |
| 2024-02-29 | 8.54 (+0.63) | 0.0 (0.0) | 0.08 (+0.01) | 5164 | 7.55 | 0 | 0.0 | 59 | 0.09 | 68386 | 10.45 | 9.41 | 10.6 | 9.41 |
| 2024-01-31 | 7.91 (-0.33) | 0.0 (0.0) | 0.07 (-0.01) | -2728 | -15.33 | 0 | 0.0 | -105 | -0.59 | 17797 | 9.4 | 9.73 | 9.89 | 9.24 |
| 2023-12-29 | 8.24 (+0.95) | 0.0 (0.0) | 0.08 (0.0) | 7329 | 15.73 | 0 | 0.0 | -13 | -0.03 | 46585 | 9.73 | 9.79 | 10.2 | 9.67 |
| 2023-11-30 | 7.29 (+0.96) | 0.0 (0.0) | 0.08 (+0.01) | 7593 | 12.4 | 0 | 0.0 | 134 | 0.22 | 61222 | 9.76 | 8.9 | 9.94 | 8.85 |
| 2023-10-31 | 6.33 (-0.19) | 0.0 (0.0) | 0.07 (+0.01) | -792 | -3.7 | 0 | 0.0 | 13 | 0.06 | 21420 | 8.88 | 9.35 | 9.44 | 8.85 |
| 2023-09-28 | 6.52 (+0.01) | 0.0 (0.0) | 0.06 (+0.04) | 1864 | 8.36 | 0 | 0.0 | 314 | 1.41 | 22305 | 9.35 | 9.23 | 9.49 | 9.21 |
| 2023-08-31 | 6.51 (-0.08) | 0.0 (0.0) | 0.02 (0.0) | 767 | 3.37 | 0 | 0.0 | -19 | -0.08 | 22740 | 9.23 | 9.64 | 9.7 | 8.92 |
| 2023-07-31 | 6.59 (+0.05) | 0.0 (0.0) | 0.02 (-0.14) | -73 | -0.18 | 0 | 0.0 | -995 | -2.4 | 41506 | 9.6 | 10.2 | 10.3 | 9.45 |
| 2023-06-30 | 6.54 (-0.17) | 0.0 (0.0) | 0.16 (+0.14) | -558 | -0.51 | 0 | 0.0 | 1041 | 0.96 | 108945 | 10.2 | 10.3 | 10.8 | 10.0 |
| 2023-05-31 | 6.71 (+0.29) | 0.0 (0.0) | 0.02 (0.0) | 214 | 0.28 | 0 | 0.0 | 12 | 0.02 | 75834 | 10.2 | 9.58 | 10.5 | 9.35 |
| 2023-04-28 | 6.42 (-0.3) | 0.0 (0.0) | 0.02 (0.0) | -2750 | -5.59 | 0 | 0.0 | 0 | 0.0 | 49196 | 9.58 | 9.9 | 10.25 | 9.5 |
| 2023-03-31 | 6.72 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -3350 | -2.26 | 0 | 0.0 | 0 | 0.0 | 147983 | 9.89 | 11.1 | 11.4 | 9.47 |
| 2023-02-24 | 6.78 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -1170 | -0.69 | 0 | 0.0 | 0 | 0.0 | 170192 | 11.15 | 8.59 | 11.6 | 8.54 |
| 2023-01-31 | 6.78 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | -63 | -2.44 | 0 | 0.0 | 0 | 0.0 | 2583 | 8.54 | 8.61 | 8.74 | 8.46 |
| 2022-12-30 | 6.79 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -208 | -2.73 | 0 | 0.0 | -21 | -0.28 | 7608 | 8.61 | 8.58 | 8.94 | 8.45 |
| 2022-11-30 | 6.81 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 114 | 2.22 | 0 | 0.0 | 0 | 0.0 | 5133 | 8.53 | 8.18 | 8.56 | 8.18 |
| 2022-10-31 | 6.78 (-0.02) | 0.0 (0.0) | 0.02 (0.0) | -186 | -1.79 | 0 | 0.0 | 7 | 0.07 | 10413 | 8.18 | 8.41 | 9.25 | 8.16 |
| 2022-09-30 | 6.8 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -153 | -1.72 | 0 | 0.0 | -5 | -0.06 | 8885 | 8.44 | 9.17 | 9.17 | 8.3 |
| 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 | |||
| 2022-08-31 | 6.83 (+0.19) | 0.0 (0.0) | 0.02 (0.0) | 1390 | 14.24 | 0 | 0.0 | 0 | 0.0 | 9764 | 9.17 | 8.79 | 9.2 | 8.63 |
| 2022-07-29 | 6.64 (+0.11) | 0.0 (0.0) | 0.02 (0.0) | 964 | 13.45 | 0 | 0.0 | 0 | 0.0 | 7168 | 8.79 | 8.52 | 8.83 | 8.25 |
| 2022-06-30 | 6.53 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -350 | -4.49 | 0 | 0.0 | 0 | 0.0 | 7800 | 8.55 | 8.91 | 8.99 | 8.5 |
| 2022-05-31 | 6.57 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 9 | 0.11 | 0 | 0.0 | 13 | 0.16 | 8320 | 8.91 | 9.09 | 9.11 | 8.64 |
| 2022-04-29 | 6.54 (-0.03) | 0.0 (0.0) | 0.02 (0.0) | -104 | -1.0 | 0 | 0.0 | 1 | 0.01 | 10432 | 9.13 | 9.32 | 9.52 | 9.0 |
| 2022-03-31 | 6.57 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 234 | 2.5 | 0 | 0.0 | 1 | 0.01 | 9362 | 9.29 | 9.17 | 9.4 | 8.95 |
| 2022-02-25 | 6.54 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 183 | 3.58 | 0 | 0.0 | 0 | 0.0 | 5108 | 9.16 | 9.13 | 9.4 | 9.13 |
| 2022-01-26 | 6.51 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -345 | -4.29 | 0 | 0.0 | 2 | 0.02 | 8041 | 9.12 | 9.5 | 9.5 | 9.09 |
| 2021-12-30 | 6.57 (+0.16) | 0.0 (0.0) | 0.02 (0.0) | 1237 | 9.2 | 0 | 0.0 | 0 | 0.0 | 13448 | 9.5 | 9.37 | 9.52 | 9.24 |
| 2021-11-30 | 6.41 (+0.22) | 0.0 (0.0) | 0.02 (0.0) | 1823 | 12.7 | 0 | 0.0 | -1 | -0.01 | 14357 | 9.38 | 9.16 | 9.64 | 9.12 |
| 2021-10-29 | 6.19 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | 155 | 1.54 | 0 | 0.0 | 2 | 0.02 | 10060 | 9.16 | 9.09 | 9.24 | 8.81 |
| 2021-09-30 | 6.16 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | 825 | 7.0 | 0 | 0.0 | 1 | 0.01 | 11783 | 9.09 | 9.25 | 9.39 | 8.91 |
| 2021-08-31 | 6.21 (-0.04) | 0.0 (0.0) | 0.02 (0.0) | -337 | -1.79 | 0 | 0.0 | -24 | -0.13 | 18791 | 9.24 | 9.41 | 9.45 | 8.7 |
| 2021-07-30 | 6.25 (-0.51) | 0.0 (0.0) | 0.02 (0.0) | -3512 | -14.89 | 0 | 0.0 | -18 | -0.08 | 23580 | 9.4 | 9.6 | 9.83 | 9.32 |
| 2021-06-30 | 6.76 (-0.39) | 0.0 (0.0) | 0.02 (-0.01) | -2387 | -9.12 | 0 | 0.0 | -36 | -0.14 | 26163 | 9.54 | 9.6 | 9.99 | 9.43 |
| 2021-05-31 | 7.15 (-0.45) | 0.0 (0.0) | 0.03 (0.0) | -3040 | -3.19 | 0 | 0.0 | 5 | 0.01 | 95386 | 9.56 | 11.4 | 11.7 | 8.86 |
| 2021-04-29 | 7.6 (+1.26) | 0.0 (0.0) | 0.03 (+0.01) | 8866 | 5.67 | 0 | 0.0 | 67 | 0.04 | 156249 | 11.35 | 10.3 | 11.8 | 10.1 |
| 2021-03-31 | 6.34 (-0.5) | 0.0 (0.0) | 0.02 (0.0) | -3646 | -4.66 | 0 | 0.0 | 6 | 0.01 | 78188 | 10.3 | 10.7 | 10.85 | 10.2 |
| 2021-02-26 | 6.84 (+0.19) | 0.0 (0.0) | 0.02 (0.0) | 1796 | 3.13 | 0 | 0.0 | 0 | 0.0 | 57372 | 10.6 | 9.44 | 11.05 | 9.3 |
| 2021-01-29 | 6.65 (-0.32) | 0.0 (0.0) | 0.02 (0.0) | -1810 | -5.24 | 0 | 0.0 | 0 | 0.0 | 34570 | 9.44 | 10.55 | 10.55 | 9.35 |
| 2020-12-31 | 6.97 (-0.19) | 0.0 (0.0) | 0.02 (-0.01) | -1333 | -1.7 | 0 | 0.0 | -60 | -0.08 | 78400 | 10.5 | 10.9 | 10.95 | 9.88 |
| 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 | 7.16 (+0.02) | 0.0 (0.0) | 0.03 (+0.03) | 894 | 0.85 | 0 | 0.0 | 192 | 0.18 | 105757 | 10.9 | 9.86 | 11.2 | 9.75 |
| 2020-10-30 | 7.14 (-0.26) | 0.0 (0.0) | 0.0 (-0.01) | -4419 | -2.37 | 0 | 0.0 | -80 | -0.04 | 186078 | 9.86 | 9.55 | 11.45 | 9.53 |
| 2020-09-30 | 7.4 (-0.31) | 0.0 (0.0) | 0.01 (+0.01) | -3191 | -4.28 | 0 | 0.0 | 48 | 0.06 | 74559 | 9.55 | 9.38 | 10.15 | 9.29 |
| 2020-08-31 | 7.71 (+0.06) | 0.0 (0.0) | 0.0 (0.0) | 238 | 1.77 | 0 | 0.0 | -100 | -0.74 | 13454 | 9.36 | 9.22 | 9.52 | 9.15 |
| 2020-07-31 | 7.65 (-0.15) | 0.0 (0.0) | 0.0 (0.0) | 1 | 0.0 | 0 | 0.0 | 0 | 0.0 | 35924 | 9.22 | 10.15 | 10.4 | 9.0 |
| 2020-06-30 | 7.8 (+0.16) | 0.0 (0.0) | 0.0 (-0.01) | 787 | 2.63 | 0 | 0.0 | -34 | -0.11 | 29971 | 10.1 | 9.57 | 10.4 | 9.49 |
| 2020-05-29 | 7.64 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -887 | -5.23 | 0 | 0.0 | 22 | 0.13 | 16958 | 9.61 | 9.15 | 9.95 | 9.12 |
| 2020-04-30 | 7.69 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 873 | 4.94 | 0 | 0.0 | 9 | 0.05 | 17659 | 9.32 | 8.08 | 9.35 | 8.07 |
| 2020-03-31 | 7.64 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -636 | -2.33 | 0 | 0.0 | -23 | -0.08 | 27250 | 8.06 | 9.2 | 9.44 | 6.75 |
| 2020-02-27 | 7.7 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -1199 | -9.18 | 0 | 0.0 | -9 | -0.07 | 13066 | 9.27 | 9.8 | 10.0 | 9.21 |
| 2020-01-31 | 7.87 (-0.03) | 0.0 (0.0) | 0.01 (-0.01) | -262 | -1.32 | 0 | 0.0 | -111 | -0.56 | 19799 | 10.0 | 10.6 | 10.65 | 9.86 |
| 2019-12-31 | 7.9 (-0.32) | 0.0 (0.0) | 0.02 (+0.01) | -2425 | -9.25 | 0 | 0.0 | 113 | 0.43 | 26217 | 10.55 | 10.35 | 10.75 | 10.2 |
| 2019-11-29 | 8.22 (-0.45) | 0.0 (0.0) | 0.01 (-0.04) | -3266 | -8.41 | 0 | 0.0 | -300 | -0.77 | 38834 | 10.3 | 10.85 | 11.25 | 10.2 |
| 2019-10-31 | 8.67 (+0.28) | 0.0 (0.0) | 0.05 (-0.01) | 3171 | 3.53 | 0 | 0.0 | -48 | -0.05 | 89710 | 10.9 | 10.2 | 11.8 | 10.05 |
| 2019-09-27 | 8.39 (+0.51) | 0.0 (0.0) | 0.06 (+0.01) | 4328 | 16.65 | 0 | 0.0 | 51 | 0.2 | 25992 | 10.15 | 9.98 | 10.4 | 9.95 |
| 2019-08-30 | 7.88 (+0.3) | 0.0 (0.0) | 0.05 (+0.05) | 1643 | 3.04 | 0 | 0.0 | 328 | 0.61 | 53996 | 9.98 | 9.43 | 10.2 | 9.42 |
| 2019-07-31 | 7.58 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -581 | -3.03 | 0 | 0.0 | 0 | 0.0 | 19185 | 9.45 | 9.47 | 9.58 | 9.08 |
| 2019-06-28 | 7.68 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 540 | 3.8 | 0 | 0.0 | 0 | 0.0 | 14197 | 9.45 | 9.17 | 9.45 | 9.0 |
| 2019-05-31 | 7.67 () | 0.0 () | 0.0 () | 212 | 4.54 | 0 | 0.0 | 0 | 0.0 | 4672 | 9.18 | 8.83 | 9.23 | 8.83 |
