- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 14.17 (-0.2) | 8.43 (-0.08) | 1.92 (+0.01) | -4204 | 5.39 | -1783 | 2.29 | 116 | 0.15 | 77946 | 89.4 | 93.6 | 93.6 | 88.7 |
| 2025-09-11 | 14.37 (+1.02) | 8.51 (+0.04) | 1.91 (-0.08) | 22151 | 11.0 | 825 | 0.41 | -1707 | 0.85 | 201300 | 93.1 | 90.4 | 95.6 | 88.2 |
| 2025-09-10 | 13.35 (+0.82) | 8.47 (0.0) | 1.99 (-0.03) | 18342 | 20.5 | 121 | 0.14 | -680 | 0.76 | 89484 | 87.5 | 82.5 | 87.5 | 82.4 |
| 2025-09-09 | 12.53 (+1.29) | 8.47 (0.0) | 2.02 (+0.03) | 25339 | 14.45 | 56 | 0.03 | 719 | 0.41 | 175355 | 79.6 | 73.2 | 79.6 | 72.0 |
| 2025-09-08 | 11.24 (+0.25) | 8.47 (-0.01) | 1.99 (+0.05) | 2265 | 3.48 | -166 | 0.26 | 1068 | 1.64 | 65073 | 72.4 | 68.9 | 72.5 | 66.8 |
| 2025-09-05 | 10.99 (+0.25) | 8.48 (0.0) | 1.94 (0.0) | 2398 | 13.2 | 13 | 0.07 | 34 | 0.19 | 18168 | 68.0 | 68.2 | 68.4 | 67.1 |
| 2025-09-04 | 10.74 (-0.09) | 8.48 (+0.03) | 1.94 (-0.02) | -2023 | 6.72 | 364 | 1.21 | -463 | 1.54 | 30115 | 66.7 | 67.8 | 68.9 | 66.5 |
| 2025-09-03 | 10.83 (-0.14) | 8.45 (+0.01) | 1.96 (+0.01) | -821 | 6.49 | 244 | 1.93 | 121 | 0.96 | 12642 | 66.8 | 66.7 | 67.5 | 66.1 |
| 2025-09-02 | 10.97 (+0.31) | 8.44 (-0.08) | 1.95 (-0.03) | 7420 | 32.36 | -1567 | 6.83 | -549 | 2.39 | 22932 | 66.5 | 67.5 | 67.8 | 65.1 |
| 2025-09-01 | 10.66 (-0.06) | 8.52 (-0.12) | 1.98 (-0.01) | -2637 | 7.72 | -2677 | 7.84 | -252 | 0.74 | 34150 | 67.2 | 67.7 | 69.6 | 66.9 |
| 2025-08-29 | 10.72 (-0.05) | 8.64 (-0.09) | 1.99 (+0.01) | -852 | 3.29 | -2022 | 7.81 | 175 | 0.68 | 25887 | 68.0 | 68.8 | 69.0 | 67.6 |
| 2025-08-28 | 10.77 (-0.11) | 8.73 (-0.09) | 1.98 (-0.01) | -3814 | 8.65 | -1875 | 4.25 | -94 | 0.21 | 44076 | 68.5 | 70.3 | 70.3 | 68.0 |
| 2025-08-27 | 10.88 (-0.27) | 8.82 (-0.01) | 1.99 (0.0) | -6894 | 10.44 | -158 | 0.24 | -34 | 0.05 | 66057 | 70.5 | 71.1 | 72.5 | 70.0 |
| 2025-08-26 | 11.15 (-0.27) | 8.83 (+0.05) | 1.99 (+0.03) | -7760 | 5.8 | 1102 | 0.82 | 610 | 0.46 | 133692 | 69.7 | 75.1 | 75.6 | 68.9 |
| 2025-08-25 | 11.42 (+0.15) | 8.78 (-0.37) | 1.96 (+0.01) | -136 | 0.1 | -8052 | 6.09 | 322 | 0.24 | 132132 | 74.2 | 71.8 | 74.2 | 70.0 |
| 2025-08-22 | 11.27 (+0.63) | 9.15 (+0.03) | 1.95 (-0.07) | 13525 | 8.07 | 705 | 0.42 | -1568 | 0.94 | 167581 | 67.5 | 67.2 | 70.1 | 66.0 |
| 2025-08-21 | 10.64 (+0.25) | 9.12 (-0.06) | 2.02 (+0.08) | 5483 | 9.25 | -1198 | 2.02 | 1659 | 2.8 | 59257 | 63.8 | 58.9 | 63.8 | 58.3 |
| 2025-08-20 | 10.39 (+0.04) | 9.18 (0.0) | 1.94 (+0.01) | 2904 | 12.81 | -169 | 0.75 | 331 | 1.46 | 22663 | 58.0 | 57.6 | 59.0 | 56.1 |
| 2025-08-19 | 10.35 (-0.01) | 9.18 (+0.02) | 1.93 (-0.02) | 667 | 3.37 | 656 | 3.31 | -470 | 2.37 | 19815 | 57.8 | 59.4 | 59.4 | 57.5 |
| 2025-08-18 | 10.36 (+0.54) | 9.16 (-0.07) | 1.95 (+0.03) | 12489 | 23.43 | -1546 | 2.9 | 579 | 1.09 | 53302 | 58.5 | 55.2 | 60.4 | 55.1 |
| 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 | |||
| 2025-08-15 | 9.82 (-0.22) | 9.23 (-0.02) | 1.92 (+0.01) | -5099 | 21.62 | -427 | 1.81 | 240 | 1.02 | 23580 | 55.5 | 56.0 | 56.3 | 54.7 |
| 2025-08-14 | 10.04 (+0.12) | 9.25 (-0.05) | 1.91 (+0.04) | 3267 | 19.51 | -1094 | 6.53 | 806 | 4.81 | 16745 | 55.7 | 55.1 | 56.2 | 54.8 |
| 2025-08-13 | 9.92 (+0.09) | 9.3 (0.0) | 1.87 (-0.01) | 1781 | 14.02 | 0 | 0.0 | -47 | 0.37 | 12705 | 54.7 | 54.8 | 55.6 | 54.0 |
| 2025-08-12 | 9.83 (-0.12) | 9.3 (0.0) | 1.88 (-0.01) | -2709 | 20.15 | 18 | 0.13 | -203 | 1.51 | 13442 | 54.5 | 55.6 | 56.2 | 54.5 |
| 2025-08-11 | 9.95 (+0.03) | 9.3 (0.0) | 1.89 (0.0) | 499 | 4.7 | -7 | 0.07 | -169 | 1.59 | 10620 | 55.3 | 55.3 | 55.8 | 54.8 |
| 2025-08-08 | 9.92 (-0.1) | 9.3 (0.0) | 1.89 (-0.02) | -4044 | 19.84 | -1 | 0.0 | -315 | 1.55 | 20382 | 55.5 | 56.3 | 56.4 | 55.1 |
| 2025-08-07 | 10.02 (-0.15) | 9.3 (+0.01) | 1.91 (+0.05) | -4811 | 6.52 | 49 | 0.07 | 1023 | 1.39 | 73734 | 56.2 | 56.0 | 59.2 | 55.3 |
| 2025-08-06 | 10.17 (-0.07) | 9.29 (-0.01) | 1.86 (+0.01) | -3088 | 15.05 | -8 | 0.04 | 173 | 0.84 | 20525 | 54.3 | 53.2 | 54.8 | 53.0 |
| 2025-08-05 | 10.24 (-0.15) | 9.3 (+0.01) | 1.85 (+0.01) | -3588 | 11.42 | 188 | 0.6 | 199 | 0.63 | 31415 | 52.9 | 54.4 | 54.8 | 52.7 |
| 2025-08-04 | 10.39 (-0.41) | 9.29 (0.0) | 1.84 (-0.03) | -9293 | 12.37 | -1 | 0.0 | -687 | 0.91 | 75145 | 54.1 | 56.1 | 57.5 | 54.1 |
| 2025-08-01 | 10.8 (+0.13) | 9.29 (+0.01) | 1.87 (0.0) | 2342 | 2.44 | -9 | 0.01 | 117 | 0.12 | 96068 | 56.1 | 54.4 | 56.1 | 53.8 |
| 2025-07-31 | 10.67 (-0.02) | 9.28 (-0.01) | 1.87 (+0.02) | -317 | 5.53 | -14 | 0.24 | 426 | 7.43 | 5733 | 51.0 | 51.0 | 51.0 | 51.0 |
| 2025-07-30 | 10.69 (0.0) | 9.29 (0.0) | 1.85 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-07-29 | 10.69 (0.0) | 9.29 (0.0) | 1.85 (+0.01) | -263 | 9.55 | 8 | 0.29 | 254 | 9.22 | 2755 | 46.4 | 46.25 | 46.7 | 46.2 |
| 2025-07-28 | 10.69 (+0.02) | 9.29 (0.0) | 1.84 (+0.01) | 443 | 12.38 | -11 | 0.31 | 60 | 1.68 | 3578 | 46.25 | 46.55 | 46.75 | 46.15 |
| 2025-07-25 | 10.67 (+0.04) | 9.29 (-0.01) | 1.83 (-0.01) | 960 | 24.33 | -146 | 3.7 | -12 | 0.3 | 3945 | 46.45 | 46.7 | 46.75 | 46.2 |
| 2025-07-24 | 10.63 (+0.08) | 9.3 (-0.03) | 1.84 (+0.01) | 1963 | 35.85 | -747 | 13.64 | 46 | 0.84 | 5475 | 46.85 | 47.0 | 47.05 | 46.35 |
| 2025-07-23 | 10.55 (+0.13) | 9.33 (-0.05) | 1.83 (+0.01) | 3080 | 44.11 | -918 | 13.15 | 281 | 4.02 | 6982 | 46.9 | 47.15 | 47.2 | 46.1 |
| 2025-07-22 | 10.42 (-0.01) | 9.38 (+0.63) | 1.82 (+0.02) | -372 | 5.0 | -1072 | 14.4 | 322 | 4.33 | 7443 | 46.6 | 48.75 | 48.75 | 46.5 |
| 2025-07-21 | 10.43 (+0.03) | 8.75 (+0.01) | 1.8 (+0.01) | 325 | 5.46 | 379 | 6.37 | 352 | 5.92 | 5949 | 48.4 | 48.65 | 49.3 | 48.2 |
| 2025-07-18 | 10.4 (+0.01) | 8.74 (0.0) | 1.79 (+0.02) | 136 | 5.45 | -81 | 3.25 | 445 | 17.84 | 2495 | 47.8 | 48.3 | 48.3 | 47.5 |
| 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 | |||
| 2025-07-17 | 10.39 (+0.01) | 8.74 (0.0) | 1.77 (+0.02) | 397 | 19.39 | -4 | 0.2 | 294 | 14.36 | 2047 | 47.75 | 47.75 | 48.1 | 47.55 |
| 2025-07-16 | 10.38 (+0.05) | 8.74 (-0.09) | 1.75 (+0.01) | 1200 | 32.98 | -1859 | 51.09 | 321 | 8.82 | 3639 | 47.55 | 47.65 | 48.25 | 47.4 |
| 2025-07-15 | 10.33 (+0.02) | 8.83 (-0.01) | 1.74 (+0.01) | 410 | 13.48 | -219 | 7.2 | 264 | 8.68 | 3042 | 47.95 | 47.1 | 47.95 | 47.1 |
| 2025-07-14 | 10.31 (-0.03) | 8.84 (+0.01) | 1.73 (+0.02) | -876 | 15.24 | -24 | 0.42 | 425 | 7.39 | 5749 | 47.25 | 47.2 | 48.3 | 46.9 |
| 2025-07-11 | 10.34 (+0.02) | 8.83 (-0.05) | 1.71 (0.0) | 559 | 22.54 | -971 | 39.15 | 39 | 1.57 | 2480 | 46.85 | 46.25 | 46.95 | 46.25 |
| 2025-07-10 | 10.32 (+0.02) | 8.88 (-0.03) | 1.71 (+0.01) | 403 | 12.7 | -515 | 16.23 | 77 | 2.43 | 3174 | 46.55 | 46.65 | 46.7 | 46.2 |
| 2025-07-09 | 10.3 (-0.01) | 8.91 (-0.02) | 1.7 (0.0) | 352 | 15.21 | -506 | 21.87 | 48 | 2.07 | 2314 | 46.65 | 46.35 | 46.65 | 46.1 |
| 2025-07-08 | 10.31 (-0.03) | 8.93 (-0.03) | 1.7 (+0.01) | -601 | 18.54 | -495 | 15.27 | 291 | 8.98 | 3241 | 46.45 | 47.9 | 47.95 | 46.45 |
| 2025-07-07 | 10.34 (+0.03) | 8.96 (-0.04) | 1.69 (+0.02) | 773 | 27.37 | -845 | 29.92 | 374 | 13.24 | 2824 | 47.45 | 47.7 | 47.9 | 47.35 |
| 2025-07-04 | 10.31 (0.0) | 9.0 (0.0) | 1.67 (+0.01) | -583 | 21.63 | -10 | 0.37 | 225 | 8.35 | 2695 | 47.95 | 48.8 | 48.8 | 47.7 |
| 2025-07-03 | 10.31 (+0.02) | 9.0 (-0.02) | 1.66 (0.0) | 600 | 32.93 | -509 | 27.94 | -27 | 1.48 | 1822 | 48.8 | 48.8 | 49.15 | 48.7 |
| 2025-07-02 | 10.29 (+0.05) | 9.02 (0.0) | 1.66 (0.0) | 1525 | 38.34 | -24 | 0.6 | -39 | 0.98 | 3978 | 48.95 | 47.95 | 49.1 | 47.85 |
| 2025-07-01 | 10.24 (+0.47) | 9.02 (-0.49) | 1.66 (+0.01) | 10360 | 60.15 | -10492 | 60.92 | 286 | 1.66 | 17223 | 47.65 | 47.7 | 48.7 | 47.3 |
| 2025-06-30 | 9.77 (+0.4) | 9.51 (-0.5) | 1.65 (0.0) | 8564 | 49.08 | -10558 | 60.51 | -39 | 0.22 | 17448 | 47.3 | 49.45 | 49.45 | 46.8 |
| 2025-06-27 | 9.37 (+0.01) | 10.01 (0.0) | 1.65 (0.0) | -141 | 4.57 | -40 | 1.3 | -85 | 2.75 | 3088 | 49.45 | 49.4 | 49.75 | 48.85 |
| 2025-06-26 | 9.36 (+0.08) | 10.01 (-0.03) | 1.65 (+0.01) | 1574 | 33.09 | -934 | 19.63 | 279 | 5.87 | 4757 | 49.1 | 48.4 | 49.5 | 48.15 |
| 2025-06-25 | 9.28 (+0.08) | 10.04 (-0.03) | 1.64 (0.0) | 1587 | 34.53 | -454 | 9.88 | 99 | 2.15 | 4596 | 48.1 | 47.9 | 48.3 | 47.4 |
| 2025-06-24 | 9.2 (+0.14) | 10.07 (-0.07) | 1.64 (+0.01) | 2897 | 48.71 | -1505 | 25.31 | 52 | 0.87 | 5947 | 47.85 | 47.6 | 47.85 | 47.1 |
| 2025-06-23 | 9.06 (+0.09) | 10.14 (-0.06) | 1.63 (+0.02) | 1877 | 31.84 | -1338 | 22.7 | 472 | 8.01 | 5895 | 47.0 | 47.9 | 47.9 | 46.65 |
| 2025-06-20 | 8.97 (+0.18) | 10.2 (-0.06) | 1.61 (+0.02) | 3915 | 48.26 | -1435 | 17.69 | 321 | 3.96 | 8113 | 48.4 | 48.55 | 48.9 | 47.5 |
| 2025-06-19 | 8.79 (-0.06) | 10.26 (-0.08) | 1.59 (0.0) | -430 | 4.95 | -1619 | 18.63 | 169 | 1.94 | 8691 | 48.75 | 50.0 | 50.2 | 48.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-18 | 8.85 (-0.01) | 10.34 (-0.02) | 1.59 (0.0) | -52 | 1.04 | -363 | 7.28 | -78 | 1.56 | 4987 | 52.6 | 52.5 | 52.8 | 52.3 |
| 2025-06-17 | 8.86 (-0.08) | 10.36 (0.0) | 1.59 (0.0) | -1327 | 26.92 | -77 | 1.56 | 53 | 1.08 | 4930 | 53.2 | 53.6 | 53.6 | 52.6 |
| 2025-06-16 | 8.94 (+0.01) | 10.36 (0.0) | 1.59 (+0.01) | 547 | 17.15 | 199 | 6.24 | 152 | 4.76 | 3190 | 53.4 | 53.0 | 53.4 | 52.7 |
| 2025-06-13 | 8.93 (+0.01) | 10.36 (0.0) | 1.58 (0.0) | 23 | 0.64 | -232 | 6.46 | -21 | 0.58 | 3591 | 52.8 | 52.3 | 53.6 | 52.3 |
| 2025-06-12 | 8.92 (-0.02) | 10.36 (0.0) | 1.58 (-0.01) | -223 | 9.23 | 145 | 6.0 | -40 | 1.65 | 2417 | 52.8 | 52.6 | 53.2 | 52.6 |
| 2025-06-11 | 8.94 (+0.02) | 10.36 (-0.02) | 1.59 (0.0) | 9 | 0.23 | -339 | 8.78 | -39 | 1.01 | 3861 | 52.6 | 52.4 | 53.1 | 52.3 |
| 2025-06-10 | 8.92 (-0.02) | 10.38 (-0.02) | 1.59 (+0.01) | -330 | 10.67 | -423 | 13.68 | 212 | 6.85 | 3093 | 52.4 | 52.2 | 52.9 | 52.0 |
| 2025-06-09 | 8.94 (+0.01) | 10.4 (-0.01) | 1.58 (+0.01) | -552 | 17.14 | -345 | 10.71 | 116 | 3.6 | 3220 | 52.5 | 52.2 | 52.9 | 52.1 |
| 2025-06-06 | 8.93 (-0.01) | 10.41 (-0.02) | 1.57 (0.0) | 212 | 10.63 | -284 | 14.24 | 68 | 3.41 | 1995 | 52.2 | 51.5 | 52.4 | 51.4 |
| 2025-06-05 | 8.94 (-0.04) | 10.43 (-0.02) | 1.57 (0.0) | -1117 | 32.21 | -473 | 13.64 | 5 | 0.14 | 3468 | 51.4 | 52.6 | 53.1 | 51.4 |
| 2025-06-04 | 8.98 (-0.11) | 10.45 (+0.06) | 1.57 (+0.01) | -1913 | 43.18 | 1186 | 26.77 | 96 | 2.17 | 4430 | 52.6 | 53.2 | 53.4 | 52.6 |
| 2025-06-03 | 9.09 (-0.05) | 10.39 (+0.06) | 1.56 (0.0) | -1212 | 32.85 | 1244 | 33.72 | -26 | 0.7 | 3689 | 53.2 | 52.1 | 53.2 | 52.1 |
| 2025-06-02 | 9.14 (-0.03) | 10.33 (+0.01) | 1.56 (+0.01) | -779 | 26.47 | 212 | 7.2 | 306 | 10.4 | 2943 | 52.7 | 52.0 | 52.9 | 52.0 |
| 2025-05-29 | 9.17 (+0.01) | 10.32 (0.0) | 1.55 (+0.01) | 19 | 1.04 | 0 | 0.0 | 225 | 12.27 | 1833 | 52.7 | 52.2 | 52.9 | 52.2 |
| 2025-05-28 | 9.16 (-0.03) | 10.32 (0.0) | 1.54 (0.0) | -479 | 24.95 | -32 | 1.67 | 48 | 2.5 | 1920 | 52.2 | 52.8 | 52.9 | 52.0 |
| 2025-05-27 | 9.19 (0.0) | 10.32 (-0.04) | 1.54 (+0.01) | -33 | 1.25 | -782 | 29.54 | 57 | 2.15 | 2647 | 52.2 | 53.0 | 53.3 | 52.2 |
| 2025-05-26 | 9.19 (-0.09) | 10.36 (-0.02) | 1.53 (-0.01) | 437 | 20.04 | -396 | 18.16 | -79 | 3.62 | 2181 | 52.9 | 53.4 | 53.4 | 52.8 |
| 2025-05-23 | 9.28 (+0.07) | 10.38 (-0.04) | 1.54 (0.0) | 1331 | 40.24 | -869 | 26.27 | -36 | 1.09 | 3308 | 52.9 | 52.9 | 53.4 | 52.9 |
| 2025-05-22 | 9.21 (+0.01) | 10.42 (-0.01) | 1.54 (0.0) | 688 | 21.25 | -40 | 1.24 | 83 | 2.56 | 3238 | 52.9 | 52.2 | 53.2 | 52.1 |
| 2025-05-21 | 9.2 (+0.03) | 10.43 (+0.01) | 1.54 (+0.02) | 629 | 18.01 | -18 | 0.52 | 244 | 6.99 | 3493 | 52.4 | 51.7 | 52.5 | 51.1 |
| 2025-05-20 | 9.17 (0.0) | 10.42 (-0.02) | 1.52 (+0.01) | -9 | 0.18 | -246 | 5.03 | 368 | 7.52 | 4895 | 51.5 | 52.5 | 52.7 | 51.3 |
| 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 | |||
| 2025-05-19 | 9.17 (-0.06) | 10.44 (-0.06) | 1.51 (+0.01) | 2527 | 48.01 | -1524 | 28.95 | 55 | 1.04 | 5264 | 52.3 | 52.1 | 53.0 | 51.8 |
| 2025-05-16 | 9.23 (+0.03) | 10.5 (-0.03) | 1.5 (0.0) | 839 | 15.46 | -426 | 7.85 | 61 | 1.12 | 5427 | 52.3 | 53.1 | 53.5 | 52.1 |
| 2025-05-15 | 9.2 (+0.13) | 10.53 (+0.01) | 1.5 (0.0) | 3056 | 52.11 | -16 | 0.27 | 20 | 0.34 | 5864 | 53.1 | 52.4 | 53.1 | 52.0 |
| 2025-05-14 | 9.07 (+0.03) | 10.52 (-0.04) | 1.5 (0.0) | 949 | 29.37 | -961 | 29.74 | 115 | 3.56 | 3231 | 52.6 | 53.2 | 53.3 | 52.5 |
| 2025-05-13 | 9.04 (+0.04) | 10.56 (-0.01) | 1.5 (0.0) | 1144 | 27.75 | -47 | 1.14 | 23 | 0.56 | 4122 | 52.9 | 51.8 | 52.9 | 51.8 |
| 2025-05-12 | 9.0 (+0.05) | 10.57 (-0.03) | 1.5 (+0.01) | 1044 | 50.66 | -491 | 23.82 | 30 | 1.46 | 2061 | 52.1 | 52.2 | 52.5 | 51.7 |
| 2025-05-09 | 8.95 (+0.08) | 10.6 (-0.04) | 1.49 (-0.01) | 1623 | 49.06 | -1073 | 32.44 | -96 | 2.9 | 3308 | 51.9 | 51.5 | 51.9 | 51.2 |
| 2025-05-08 | 8.87 (+0.02) | 10.64 (0.0) | 1.5 (+0.01) | 422 | 12.94 | 0 | 0.0 | 136 | 4.17 | 3260 | 51.5 | 51.8 | 52.1 | 51.5 |
| 2025-05-07 | 8.85 (+0.01) | 10.64 (-0.01) | 1.49 (-0.01) | 253 | 10.4 | -127 | 5.22 | -101 | 4.15 | 2433 | 51.5 | 51.4 | 52.0 | 51.4 |
| 2025-05-06 | 8.84 (+0.02) | 10.65 (0.0) | 1.5 (0.0) | 449 | 17.32 | -49 | 1.89 | -52 | 2.01 | 2593 | 51.4 | 51.1 | 52.1 | 50.8 |
| 2025-05-05 | 8.82 (+0.02) | 10.65 (-0.01) | 1.5 (0.0) | 293 | 4.59 | -58 | 0.91 | -48 | 0.75 | 6385 | 51.1 | 50.8 | 52.2 | 50.7 |
| 2025-05-02 | 8.8 (+0.01) | 10.66 (0.0) | 1.5 (0.0) | 153 | 3.06 | -44 | 0.88 | -33 | 0.66 | 4994 | 50.8 | 49.55 | 51.0 | 49.5 |
| 2025-04-30 | 8.79 (-0.08) | 10.66 (0.0) | 1.5 (-0.01) | -591 | 21.44 | -54 | 1.96 | -109 | 3.96 | 2756 | 49.1 | 49.1 | 49.65 | 48.85 |
| 2025-04-29 | 8.87 (-0.03) | 10.66 (0.0) | 1.51 (0.0) | -262 | 7.75 | -3 | 0.09 | -59 | 1.75 | 3380 | 49.2 | 48.15 | 49.45 | 48.0 |
| 2025-04-28 | 8.9 (-0.07) | 10.66 (0.0) | 1.51 (0.0) | 517 | 18.65 | -11 | 0.4 | -57 | 2.06 | 2772 | 48.5 | 47.15 | 48.5 | 47.15 |
| 2025-04-25 | 8.97 (-0.05) | 10.66 (-0.01) | 1.51 (0.0) | -583 | 25.49 | -173 | 7.56 | 27 | 1.18 | 2287 | 47.1 | 47.55 | 47.75 | 47.1 |
| 2025-04-24 | 9.02 (-0.05) | 10.67 (-0.01) | 1.51 (0.0) | -675 | 25.22 | -207 | 7.74 | 5 | 0.19 | 2676 | 47.25 | 48.25 | 48.25 | 47.2 |
| 2025-04-23 | 9.07 (-0.02) | 10.68 (0.0) | 1.51 (0.0) | -462 | 24.97 | -3 | 0.16 | -56 | 3.03 | 1850 | 47.95 | 48.1 | 48.9 | 47.95 |
| 2025-04-22 | 9.09 (0.0) | 10.68 (+0.85) | 1.51 (0.0) | 122 | 4.57 | -5 | 0.19 | 26 | 0.97 | 2669 | 47.6 | 47.6 | 48.65 | 47.5 |
| 2025-04-21 | 9.09 (-0.01) | 9.83 (0.0) | 1.51 (0.0) | -418 | 16.92 | -2 | 0.08 | 11 | 0.45 | 2471 | 48.0 | 49.4 | 49.7 | 48.0 |
| 2025-04-18 | 9.1 (-0.05) | 9.83 (+0.06) | 1.51 (0.0) | -1053 | 19.5 | 1131 | 20.95 | -54 | 1.0 | 5399 | 49.1 | 50.3 | 51.2 | 49.1 |
| 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 | |||
| 2025-04-17 | 9.15 (+0.02) | 9.77 (+0.06) | 1.51 (-0.01) | 276 | 4.79 | 1492 | 25.88 | -16 | 0.28 | 5764 | 49.9 | 49.6 | 50.3 | 49.05 |
| 2025-04-16 | 9.13 (-0.05) | 9.71 (0.0) | 1.52 (+0.01) | -127 | 2.8 | -124 | 2.74 | 156 | 3.44 | 4532 | 48.9 | 48.9 | 50.4 | 48.9 |
| 2025-04-15 | 9.18 (-0.03) | 9.71 (-0.01) | 1.51 (0.0) | -616 | 18.76 | -83 | 2.53 | 18 | 0.55 | 3284 | 49.2 | 48.95 | 49.75 | 48.7 |
| 2025-04-14 | 9.21 (-0.01) | 9.72 (-0.01) | 1.51 (0.0) | -428 | 9.38 | -274 | 6.0 | -88 | 1.93 | 4563 | 48.8 | 49.4 | 50.1 | 48.8 |
| 2025-04-11 | 9.22 (0.0) | 9.73 (0.0) | 1.51 (+0.01) | 37 | 0.56 | -19 | 0.29 | 199 | 2.99 | 6654 | 49.75 | 49.0 | 50.8 | 48.95 |
| 2025-04-10 | 9.22 (-0.02) | 9.73 (+0.01) | 1.5 (-0.01) | -646 | 10.21 | 328 | 5.18 | -87 | 1.37 | 6330 | 50.2 | 49.75 | 50.4 | 48.2 |
| 2025-04-09 | 9.24 (-0.01) | 9.72 (0.0) | 1.51 (+0.12) | -353 | 2.83 | 0 | 0.0 | 2524 | 20.22 | 12483 | 45.85 | 44.5 | 47.6 | 44.5 |
| 2025-04-08 | 9.25 (+0.07) | 9.72 (-0.01) | 1.39 (+0.09) | 1484 | 16.01 | -205 | 2.21 | 1966 | 21.21 | 9268 | 45.1 | 42.0 | 45.5 | 41.9 |
| 2025-04-07 | 9.18 (+0.01) | 9.73 (0.0) | 1.3 (0.0) | 113 | 17.77 | 0 | 0.0 | -40 | 6.29 | 636 | 44.55 | 44.55 | 44.55 | 44.55 |
| 2025-04-02 | 9.17 (-0.02) | 9.73 (+0.01) | 1.3 (+0.03) | -629 | 19.99 | -1 | 0.03 | 679 | 21.58 | 3147 | 49.5 | 49.95 | 50.6 | 49.3 |
| 2025-04-01 | 9.19 (-0.03) | 9.72 (-0.01) | 1.27 (+0.03) | -764 | 26.68 | -2 | 0.07 | 507 | 17.7 | 2864 | 49.6 | 49.8 | 49.9 | 49.1 |
| 2025-03-31 | 9.22 (-0.07) | 9.73 (+0.01) | 1.24 (+0.08) | -1516 | 24.68 | -2 | 0.03 | 1777 | 28.93 | 6142 | 49.0 | 49.0 | 49.95 | 48.9 |
| 2025-03-28 | 9.29 (-0.13) | 9.72 (-0.01) | 1.16 (+0.05) | -2278 | 47.87 | 69 | 1.45 | 1003 | 21.08 | 4759 | 50.1 | 50.5 | 50.8 | 49.75 |
| 2025-03-27 | 9.42 (+0.01) | 9.73 (-0.04) | 1.11 (+0.02) | 575 | 11.58 | -1059 | 21.33 | 491 | 9.89 | 4966 | 51.0 | 51.1 | 51.4 | 50.4 |
| 2025-03-26 | 9.41 (+0.08) | 9.77 (-0.06) | 1.09 (+0.01) | 2126 | 35.7 | -1165 | 19.56 | 171 | 2.87 | 5956 | 51.5 | 50.5 | 51.5 | 50.2 |
| 2025-03-25 | 9.33 (+0.1) | 9.83 (-0.12) | 1.08 (+0.01) | 2171 | 27.92 | -2440 | 31.37 | 330 | 4.24 | 7777 | 50.5 | 50.6 | 50.7 | 49.85 |
| 2025-03-24 | 9.23 (-0.07) | 9.95 (-0.15) | 1.07 (+0.02) | -2074 | 20.13 | -3342 | 32.44 | 307 | 2.98 | 10302 | 50.1 | 51.5 | 51.6 | 50.1 |
| 2025-03-21 | 9.3 (0.0) | 10.1 (-0.12) | 1.05 (0.0) | -454 | 4.43 | -2665 | 26.02 | 124 | 1.21 | 10244 | 51.9 | 52.0 | 52.0 | 50.7 |
| 2025-03-20 | 9.3 (-0.08) | 10.22 (-0.06) | 1.05 (+0.01) | -1659 | 35.4 | -1261 | 26.9 | 250 | 5.33 | 4687 | 52.1 | 52.8 | 52.8 | 52.0 |
| 2025-03-19 | 9.38 (-0.08) | 10.28 (+0.02) | 1.04 (+0.01) | -1628 | 45.21 | 391 | 10.86 | 142 | 3.94 | 3601 | 52.5 | 53.1 | 53.1 | 52.3 |
| 2025-03-18 | 9.46 (-0.05) | 10.26 (+0.02) | 1.03 (+0.01) | -1398 | 50.63 | 322 | 11.66 | 93 | 3.37 | 2761 | 53.1 | 53.7 | 53.8 | 52.7 |
| 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 | |||
| 2025-03-17 | 9.51 (-0.06) | 10.24 (-0.01) | 1.02 (0.0) | -1098 | 36.02 | 1 | 0.03 | 183 | 6.0 | 3048 | 53.1 | 54.0 | 54.3 | 52.8 |
| 2025-03-14 | 9.57 (+0.02) | 10.25 (-0.02) | 1.02 (+0.02) | 602 | 23.81 | -422 | 16.69 | 414 | 16.38 | 2528 | 53.8 | 54.1 | 54.4 | 53.6 |
| 2025-03-13 | 9.55 (-0.05) | 10.27 (+0.04) | 1.0 (+0.02) | -868 | 32.44 | 764 | 28.55 | 300 | 11.21 | 2676 | 53.5 | 54.0 | 54.4 | 53.5 |
| 2025-03-12 | 9.6 (0.0) | 10.23 (-0.01) | 0.98 (0.0) | -126 | 4.22 | 6 | 0.2 | 73 | 2.45 | 2983 | 54.0 | 53.8 | 54.3 | 53.5 |
| 2025-03-11 | 9.6 (-0.04) | 10.24 (+0.03) | 0.98 (+0.02) | -1365 | 30.5 | 407 | 9.09 | 366 | 8.18 | 4476 | 54.0 | 53.3 | 54.3 | 52.7 |
| 2025-03-10 | 9.64 (+0.08) | 10.21 (-0.02) | 0.96 (+0.01) | 1728 | 38.67 | -271 | 6.06 | 215 | 4.81 | 4469 | 54.7 | 54.9 | 55.5 | 54.3 |
| 2025-03-07 | 9.56 (-0.02) | 10.23 (0.0) | 0.95 (0.0) | 226 | 14.6 | 9 | 0.58 | 130 | 8.4 | 1548 | 54.2 | 54.8 | 55.0 | 54.1 |
| 2025-03-06 | 9.58 (-0.02) | 10.23 (+0.02) | 0.95 (+0.01) | -89 | 6.65 | 268 | 20.01 | 76 | 5.68 | 1339 | 54.8 | 55.1 | 55.2 | 54.4 |
| 2025-03-05 | 9.6 (+0.02) | 10.21 (-0.01) | 0.94 (0.0) | 838 | 41.92 | -20 | 1.0 | 33 | 1.65 | 1999 | 55.0 | 54.4 | 55.1 | 54.1 |
| 2025-03-04 | 9.58 (+0.02) | 10.22 (+0.01) | 0.94 (+0.01) | 307 | 15.5 | 17 | 0.86 | 293 | 14.79 | 1981 | 54.3 | 53.3 | 54.7 | 53.2 |
| 2025-03-03 | 9.56 (0.0) | 10.21 (+0.01) | 0.93 (+0.02) | -565 | 20.38 | 291 | 10.5 | 321 | 11.58 | 2772 | 53.9 | 54.1 | 54.3 | 53.6 |
| 2025-02-27 | 9.56 (-0.02) | 10.2 (-0.01) | 0.91 (+0.01) | -257 | 9.77 | -251 | 9.54 | 266 | 10.11 | 2630 | 54.5 | 55.1 | 55.2 | 54.3 |
| 2025-02-26 | 9.58 (0.0) | 10.21 (0.0) | 0.9 (0.0) | 181 | 9.41 | 45 | 2.34 | 3 | 0.16 | 1924 | 55.1 | 54.6 | 55.1 | 54.5 |
| 2025-02-25 | 9.58 (+0.03) | 10.21 (+0.02) | 0.9 (-0.01) | 452 | 10.75 | 220 | 5.23 | -240 | 5.71 | 4206 | 54.9 | 55.0 | 55.2 | 54.5 |
| 2025-02-24 | 9.55 (+0.01) | 10.19 (-0.01) | 0.91 (-0.01) | 203 | 4.48 | 73 | 1.61 | -213 | 4.7 | 4530 | 55.5 | 55.5 | 55.7 | 54.5 |
| 2025-02-21 | 9.54 (-0.01) | 10.2 (-0.01) | 0.92 (+0.01) | -36 | 0.13 | -212 | 0.79 | 296 | 1.11 | 26735 | 55.3 | 56.0 | 57.2 | 55.3 |
| 2025-02-20 | 9.55 (+0.13) | 10.21 (-0.04) | 0.91 (+0.03) | 2569 | 28.25 | -1075 | 11.82 | 516 | 5.67 | 9095 | 54.5 | 53.2 | 55.2 | 53.1 |
| 2025-02-19 | 9.42 (+0.02) | 10.25 (-0.02) | 0.88 (0.0) | 477 | 24.82 | -287 | 14.93 | -3 | 0.16 | 1922 | 52.9 | 53.5 | 53.6 | 52.9 |
| 2025-02-18 | 9.4 (0.0) | 10.27 (0.0) | 0.88 (0.0) | 134 | 9.96 | -33 | 2.45 | -3 | 0.22 | 1345 | 53.2 | 53.5 | 53.5 | 52.9 |
| 2025-02-17 | 9.4 (-0.02) | 10.27 (0.0) | 0.88 (0.0) | -437 | 21.8 | 59 | 2.94 | 3 | 0.15 | 2005 | 53.2 | 54.0 | 54.0 | 53.2 |
| 2025-02-14 | 9.42 (+0.01) | 10.27 (+0.01) | 0.88 (0.0) | 91 | 4.14 | 105 | 4.77 | 28 | 1.27 | 2199 | 53.4 | 53.8 | 54.2 | 52.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-13 | 9.41 (+0.01) | 10.26 (-0.02) | 0.88 (0.0) | 476 | 28.05 | -280 | 16.5 | 70 | 4.12 | 1697 | 53.5 | 53.4 | 53.5 | 53.0 |
| 2025-02-12 | 9.4 (-0.01) | 10.28 (+0.01) | 0.88 (0.0) | -286 | 8.18 | 108 | 3.09 | -111 | 3.17 | 3497 | 52.9 | 54.0 | 54.1 | 52.5 |
| 2025-02-11 | 9.41 (-0.02) | 10.27 (0.0) | 0.88 (-0.01) | 110 | 5.41 | -9 | 0.44 | -95 | 4.67 | 2033 | 54.0 | 54.0 | 54.4 | 53.6 |
| 2025-02-10 | 9.43 (-0.02) | 10.27 (0.0) | 0.89 (0.0) | -203 | 11.99 | -43 | 2.54 | -9 | 0.53 | 1693 | 54.2 | 55.0 | 55.1 | 54.1 |
| 2025-02-07 | 9.45 (0.0) | 10.27 (0.0) | 0.89 (0.0) | 477 | 13.16 | -22 | 0.61 | 13 | 0.36 | 3624 | 55.1 | 54.9 | 55.5 | 54.4 |
| 2025-02-06 | 9.45 (+0.03) | 10.27 (0.0) | 0.89 (+0.01) | 420 | 12.19 | 182 | 5.28 | 97 | 2.82 | 3445 | 55.1 | 54.8 | 55.1 | 54.4 |
| 2025-02-05 | 9.42 (-0.01) | 10.27 (0.0) | 0.88 (0.0) | -948 | 20.08 | 11 | 0.23 | 40 | 0.85 | 4722 | 54.5 | 55.5 | 55.6 | 54.2 |
| 2025-02-04 | 9.43 (0.0) | 10.27 (0.0) | 0.88 (+0.03) | 1516 | 16.72 | -6 | 0.07 | 586 | 6.46 | 9065 | 55.1 | 54.8 | 55.8 | 54.2 |
| 2025-02-03 | 9.43 (+0.18) | 10.27 (+0.01) | 0.85 (+0.04) | 3857 | 44.87 | 183 | 2.13 | 919 | 10.69 | 8595 | 54.6 | 53.0 | 54.8 | 52.9 |
| 2025-01-22 | 9.25 (+0.06) | 10.26 (+0.05) | 0.81 (0.0) | 1488 | 60.15 | -22 | 0.89 | 95 | 3.84 | 2474 | 53.6 | 53.5 | 53.7 | 53.2 |
| 2025-01-21 | 9.19 (+0.04) | 10.21 (-0.01) | 0.81 (+0.01) | 785 | 50.0 | -177 | 11.27 | 146 | 9.3 | 1570 | 53.0 | 52.6 | 53.2 | 52.6 |
| 2025-01-20 | 9.15 (+0.02) | 10.22 (-0.01) | 0.8 (+0.01) | 375 | 18.44 | -354 | 17.4 | 178 | 8.75 | 2034 | 52.9 | 52.9 | 53.2 | 52.3 |
| 2025-01-17 | 9.13 (+0.01) | 10.23 (-0.04) | 0.79 (+0.05) | -1 | 0.02 | -610 | 15.23 | 1055 | 26.35 | 4004 | 52.7 | 53.5 | 54.0 | 52.7 |
| 2025-01-16 | 9.12 (-0.07) | 10.27 (+0.02) | 0.74 (+0.02) | -516 | 22.28 | 236 | 10.19 | 553 | 23.88 | 2316 | 53.5 | 53.5 | 53.6 | 53.1 |
| 2025-01-15 | 9.19 (-0.1) | 10.25 (+0.03) | 0.72 (+0.05) | -574 | 15.05 | 582 | 15.26 | 923 | 24.19 | 3815 | 53.0 | 52.9 | 53.5 | 52.7 |
| 2025-01-14 | 9.29 (-0.04) | 10.22 (-0.01) | 0.67 (+0.01) | -429 | 21.78 | -22 | 1.12 | 376 | 19.09 | 1970 | 53.0 | 52.9 | 53.2 | 52.5 |
| 2025-01-13 | 9.33 (-0.04) | 10.23 (0.0) | 0.66 (+0.07) | -920 | 19.19 | 2 | 0.04 | 1403 | 29.27 | 4793 | 52.5 | 52.9 | 52.9 | 51.6 |
| 2025-01-10 | 9.37 (-0.05) | 10.23 (+0.03) | 0.59 (+0.03) | -892 | 28.71 | 572 | 18.41 | 682 | 21.95 | 3107 | 53.0 | 52.2 | 53.0 | 52.1 |
| 2025-01-09 | 9.42 (-0.03) | 10.2 (-0.01) | 0.56 (+0.04) | -657 | 18.23 | -14 | 0.39 | 770 | 21.37 | 3603 | 52.6 | 53.5 | 53.6 | 52.5 |
| 2025-01-08 | 9.45 (-0.04) | 10.21 (+0.02) | 0.52 (+0.01) | 318 | 13.97 | 237 | 10.41 | 280 | 12.3 | 2277 | 53.6 | 53.3 | 53.6 | 53.0 |
| 2025-01-07 | 9.49 (0.0) | 10.19 (+0.06) | 0.51 (+0.01) | -141 | 4.21 | 1313 | 39.17 | 133 | 3.97 | 3352 | 53.3 | 53.9 | 53.9 | 52.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-06 | 9.49 (+0.06) | 10.13 (0.0) | 0.5 (+0.02) | 1351 | 41.74 | -17 | 0.53 | 484 | 14.95 | 3237 | 53.4 | 53.3 | 54.1 | 53.3 |
| 2025-01-03 | 9.43 (-0.02) | 10.13 (+0.03) | 0.48 (+0.01) | -660 | 12.22 | 558 | 10.34 | 278 | 5.15 | 5399 | 53.1 | 53.9 | 54.2 | 53.0 |
| 2025-01-02 | 9.45 (-0.15) | 10.1 (+0.19) | 0.47 (+0.04) | -1523 | 16.12 | 4152 | 43.96 | 715 | 7.57 | 9446 | 53.7 | 52.2 | 53.9 | 52.2 |
| 2024-12-31 | 9.6 (-0.01) | 9.91 (+0.02) | 0.43 (+0.02) | -258 | 6.15 | 455 | 10.85 | 402 | 9.58 | 4195 | 52.2 | 51.8 | 52.6 | 51.5 |
| 2024-12-30 | 9.61 (-0.03) | 9.89 (-0.04) | 0.41 (+0.01) | -1517 | 19.01 | -874 | 10.95 | 246 | 3.08 | 7982 | 51.8 | 53.3 | 53.3 | 51.7 |
| 2024-12-27 | 9.64 (-0.18) | 9.93 (+0.08) | 0.4 (+0.01) | -4636 | 41.32 | 1575 | 14.04 | 262 | 2.34 | 11220 | 53.3 | 54.4 | 54.4 | 53.3 |
| 2024-12-26 | 9.82 (-0.25) | 9.85 (+0.75) | 0.39 (0.0) | -7284 | 28.52 | 16293 | 63.79 | -66 | 0.26 | 25542 | 54.9 | 53.4 | 54.9 | 52.4 |
| 2024-12-25 | 10.07 (-0.66) | 9.1 (+0.87) | 0.39 (+0.01) | -16510 | 55.54 | 18383 | 61.85 | 398 | 1.34 | 29724 | 53.4 | 53.1 | 53.9 | 51.7 |
| 2024-12-24 | 10.73 (-0.84) | 8.23 (+1.0) | 0.38 (+0.03) | -18100 | 52.78 | 21562 | 62.87 | 634 | 1.85 | 34294 | 52.7 | 53.0 | 54.0 | 51.8 |
| 2024-12-23 | 11.57 (-0.74) | 7.23 (+1.01) | 0.35 (+0.01) | -17961 | 61.46 | 21593 | 73.88 | 123 | 0.42 | 29226 | 52.8 | 51.2 | 52.8 | 50.5 |
| 2024-12-20 | 12.31 (-0.89) | 6.22 (+1.01) | 0.34 (0.0) | -19729 | 66.43 | 21634 | 72.84 | -12 | 0.04 | 29699 | 50.8 | 50.3 | 51.0 | 49.45 |
| 2024-12-19 | 13.2 (-0.17) | 5.21 (+0.01) | 0.34 (0.0) | -3722 | 30.9 | 239 | 1.98 | -39 | 0.32 | 12046 | 49.8 | 50.9 | 51.7 | 49.8 |
| 2024-12-18 | 13.37 (+0.02) | 5.2 (+0.02) | 0.34 (0.0) | 389 | 8.71 | 385 | 8.62 | -35 | 0.78 | 4468 | 52.1 | 51.5 | 52.4 | 51.2 |
| 2024-12-17 | 13.35 (-0.06) | 5.18 (+0.04) | 0.34 (0.0) | -1116 | 18.67 | 832 | 13.92 | -1 | 0.02 | 5976 | 51.6 | 51.9 | 52.8 | 51.2 |
| 2024-12-16 | 13.41 (+0.04) | 5.14 (0.0) | 0.34 (-0.01) | 843 | 13.65 | 7 | 0.11 | -52 | 0.84 | 6177 | 52.0 | 52.0 | 52.7 | 51.4 |
| 2024-12-13 | 13.37 (+0.04) | 5.14 (0.0) | 0.35 (0.0) | 1049 | 24.83 | -16 | 0.38 | 9 | 0.21 | 4225 | 51.5 | 51.0 | 51.7 | 50.9 |
| 2024-12-12 | 13.33 (-0.11) | 5.14 (+0.03) | 0.35 (-0.01) | -2880 | 35.42 | 724 | 8.91 | -365 | 4.49 | 8130 | 51.0 | 51.7 | 51.8 | 50.8 |
| 2024-12-11 | 13.44 (+0.01) | 5.11 (+0.02) | 0.36 (-0.01) | 146 | 3.27 | 294 | 6.59 | -139 | 3.12 | 4461 | 51.8 | 51.6 | 52.3 | 51.5 |
| 2024-12-10 | 13.43 (+0.06) | 5.09 (-0.06) | 0.37 (+0.01) | 639 | 10.15 | -1245 | 19.78 | 186 | 2.96 | 6294 | 51.8 | 52.8 | 53.4 | 51.8 |
| 2024-12-09 | 13.37 (+0.02) | 5.15 (0.0) | 0.36 (0.0) | 120 | 1.33 | -5 | 0.06 | 40 | 0.44 | 9056 | 52.8 | 52.5 | 53.3 | 52.3 |
| 2024-12-06 | 13.35 (-0.03) | 5.15 (+0.01) | 0.36 (0.0) | -682 | 11.69 | 140 | 2.4 | -51 | 0.87 | 5835 | 52.2 | 52.5 | 52.5 | 51.3 |
| 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 | |||
| 2024-12-05 | 13.38 (-0.03) | 5.14 (+0.02) | 0.36 (0.0) | -580 | 18.13 | 411 | 12.85 | 43 | 1.34 | 3199 | 52.1 | 52.3 | 52.9 | 52.1 |
| 2024-12-04 | 13.41 (0.0) | 5.12 (-0.04) | 0.36 (0.0) | 179 | 3.24 | -676 | 12.23 | -24 | 0.43 | 5528 | 51.9 | 53.2 | 53.2 | 51.9 |
| 2024-12-03 | 13.41 (+0.12) | 5.16 (-0.03) | 0.36 (+0.01) | 2775 | 30.14 | -771 | 8.37 | 152 | 1.65 | 9206 | 52.5 | 53.8 | 54.2 | 52.5 |
| 2024-12-02 | 13.29 (+0.05) | 5.19 (+0.01) | 0.35 (0.0) | 700 | 9.73 | 247 | 3.43 | 72 | 1.0 | 7194 | 53.4 | 53.8 | 54.2 | 53.1 |
| 2024-11-29 | 13.24 (-0.02) | 5.18 (0.0) | 0.35 (0.0) | 1182 | 20.44 | 150 | 2.59 | -63 | 1.09 | 5783 | 53.1 | 52.3 | 53.1 | 52.0 |
| 2024-11-28 | 13.26 (+0.08) | 5.18 (+0.02) | 0.35 (-0.01) | 1622 | 15.96 | 296 | 2.91 | -139 | 1.37 | 10162 | 52.8 | 52.5 | 53.4 | 51.7 |
| 2024-11-27 | 13.18 (+0.45) | 5.16 (0.0) | 0.36 (+0.02) | 10419 | 47.8 | -11 | 0.05 | 386 | 1.77 | 21795 | 53.0 | 50.5 | 53.3 | 50.5 |
| 2024-11-26 | 12.73 (-0.03) | 5.16 (0.0) | 0.34 (0.0) | -1843 | 15.11 | 118 | 0.97 | 106 | 0.87 | 12199 | 49.95 | 51.8 | 52.9 | 49.95 |
| 2024-11-25 | 12.76 (-0.04) | 5.16 (0.0) | 0.34 (+0.01) | -1230 | 15.38 | 8 | 0.1 | 146 | 1.83 | 7995 | 51.4 | 52.0 | 52.4 | 51.4 |
| 2024-11-22 | 12.8 (-0.01) | 5.16 (0.0) | 0.33 (0.0) | 231 | 4.72 | -32 | 0.65 | 82 | 1.67 | 4899 | 52.1 | 52.3 | 52.3 | 51.5 |
| 2024-11-21 | 12.81 (-0.01) | 5.16 (0.0) | 0.33 (0.0) | -457 | 7.75 | 1 | 0.02 | -22 | 0.37 | 5896 | 52.0 | 52.5 | 52.5 | 51.4 |
| 2024-11-20 | 12.82 (+0.11) | 5.16 (-0.04) | 0.33 (+0.01) | 2801 | 43.72 | -879 | 13.72 | 74 | 1.15 | 6407 | 52.4 | 52.2 | 52.9 | 52.0 |
| 2024-11-19 | 12.71 (+0.09) | 5.2 (-0.04) | 0.32 (0.0) | 2037 | 33.65 | -991 | 16.37 | 160 | 2.64 | 6054 | 52.2 | 52.4 | 52.7 | 52.0 |
| 2024-11-18 | 12.62 (+0.14) | 5.24 (-0.03) | 0.32 (+0.01) | 3149 | 32.17 | -616 | 6.29 | 21 | 0.21 | 9789 | 52.4 | 52.2 | 52.8 | 51.8 |
| 2024-11-15 | 12.48 (+0.02) | 5.27 (0.0) | 0.31 (-0.01) | 676 | 7.83 | -32 | 0.37 | -79 | 0.92 | 8633 | 52.0 | 52.0 | 52.2 | 51.4 |
| 2024-11-14 | 12.46 (+0.06) | 5.27 (-0.01) | 0.32 (0.0) | 1663 | 20.71 | -2 | 0.02 | -118 | 1.47 | 8029 | 51.5 | 50.5 | 51.7 | 50.5 |
| 2024-11-13 | 12.4 (+0.11) | 5.28 (+0.01) | 0.32 (-0.03) | 2147 | 41.9 | 1 | 0.02 | -589 | 11.49 | 5124 | 50.6 | 49.0 | 50.7 | 48.95 |
| 2024-11-12 | 12.29 (-0.06) | 5.27 (0.0) | 0.35 (0.0) | -874 | 17.8 | 2 | 0.04 | -48 | 0.98 | 4909 | 49.3 | 49.95 | 50.4 | 49.3 |
| 2024-11-11 | 12.35 (0.0) | 5.27 (-0.01) | 0.35 (0.0) | 217 | 7.44 | -54 | 1.85 | -3 | 0.1 | 2916 | 50.5 | 50.3 | 50.9 | 50.0 |
| 2024-11-08 | 12.35 (0.0) | 5.28 (0.0) | 0.35 (-0.01) | 277 | 8.26 | 0 | 0.0 | -27 | 0.81 | 3354 | 50.6 | 51.3 | 51.3 | 50.5 |
| 2024-11-07 | 12.35 (+0.07) | 5.28 (0.0) | 0.36 (+0.01) | 1980 | 35.33 | 0 | 0.0 | 63 | 1.12 | 5604 | 51.1 | 49.85 | 51.3 | 49.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-06 | 12.28 (-0.01) | 5.28 (0.0) | 0.35 (0.0) | 100 | 3.43 | -16 | 0.55 | -8 | 0.27 | 2916 | 50.0 | 50.2 | 50.6 | 49.95 |
| 2024-11-05 | 12.29 (+0.06) | 5.28 (0.0) | 0.35 (0.0) | 1727 | 34.14 | -103 | 2.04 | 91 | 1.8 | 5058 | 50.2 | 49.9 | 50.8 | 49.75 |
| 2024-11-04 | 12.23 (+0.07) | 5.28 (0.0) | 0.35 (0.0) | 1589 | 45.57 | 8 | 0.23 | 57 | 1.63 | 3487 | 49.9 | 49.7 | 50.2 | 49.3 |
| 2024-11-01 | 12.16 (-0.02) | 5.28 (0.0) | 0.35 (0.0) | -656 | 11.1 | 1 | 0.02 | -23 | 0.39 | 5909 | 49.7 | 49.05 | 49.75 | 48.45 |
| 2024-10-30 | 12.18 (+0.1) | 5.28 (-0.07) | 0.35 (+0.01) | 1688 | 29.29 | -1455 | 25.24 | 46 | 0.8 | 5764 | 49.4 | 49.2 | 49.95 | 49.05 |
| 2024-10-29 | 12.08 (-0.01) | 5.35 (-0.06) | 0.34 (-0.01) | 132 | 2.23 | -1365 | 23.02 | -157 | 2.65 | 5930 | 48.6 | 49.9 | 50.1 | 48.4 |
| 2024-10-28 | 12.09 (+0.1) | 5.41 (-0.01) | 0.35 (0.0) | 2362 | 42.58 | 0 | 0.0 | 42 | 0.76 | 5547 | 49.9 | 49.0 | 49.95 | 48.6 |
| 2024-10-25 | 11.99 (+0.07) | 5.42 (-0.1) | 0.35 (0.0) | 1914 | 45.08 | -2269 | 53.44 | -17 | 0.4 | 4246 | 48.55 | 49.05 | 49.45 | 48.55 |
| 2024-10-24 | 11.92 (+0.07) | 5.52 (-0.06) | 0.35 (0.0) | 1469 | 42.53 | -1164 | 33.7 | -76 | 2.2 | 3454 | 48.75 | 49.05 | 49.25 | 48.75 |
| 2024-10-23 | 11.85 (+0.06) | 5.58 (-0.04) | 0.35 (-0.01) | 1119 | 28.82 | -1043 | 26.86 | -130 | 3.35 | 3883 | 49.1 | 49.3 | 49.8 | 49.1 |
| 2024-10-22 | 11.79 (0.0) | 5.62 (0.0) | 0.36 (0.0) | 124 | 3.79 | 89 | 2.72 | -11 | 0.34 | 3276 | 49.5 | 49.5 | 49.8 | 49.05 |
| 2024-10-21 | 11.79 (+0.03) | 5.62 (+0.01) | 0.36 (+0.01) | 455 | 11.86 | -98 | 2.55 | 266 | 6.93 | 3836 | 49.6 | 50.2 | 50.2 | 49.6 |
| 2024-10-18 | 11.76 (+0.03) | 5.61 (0.0) | 0.35 (+0.01) | 1699 | 32.34 | -97 | 1.85 | 161 | 3.06 | 5253 | 49.6 | 49.35 | 50.3 | 49.3 |
| 2024-10-17 | 11.73 (+0.01) | 5.61 (0.0) | 0.34 (0.0) | -176 | 5.49 | -47 | 1.47 | 34 | 1.06 | 3208 | 49.35 | 49.7 | 49.7 | 49.0 |
| 2024-10-16 | 11.72 (0.0) | 5.61 (-0.01) | 0.34 (+0.01) | -99 | 0.75 | -78 | 0.59 | 212 | 1.61 | 13142 | 49.9 | 48.95 | 49.9 | 48.5 |
| 2024-10-15 | 11.72 (+0.09) | 5.62 (0.0) | 0.33 (0.0) | 1138 | 32.91 | 18 | 0.52 | 1 | 0.03 | 3458 | 49.5 | 49.05 | 49.5 | 48.9 |
| 2024-10-14 | 11.63 (-0.01) | 5.62 (+0.01) | 0.33 (+0.01) | -10 | 0.3 | 130 | 3.86 | 96 | 2.85 | 3369 | 49.05 | 49.2 | 49.2 | 48.45 |
| 2024-10-11 | 11.64 (0.0) | 5.61 (0.0) | 0.32 (0.0) | 200 | 8.36 | 34 | 1.42 | 15 | 0.63 | 2391 | 49.05 | 49.8 | 49.9 | 49.05 |
| 2024-10-09 | 11.64 (+0.06) | 5.61 (0.0) | 0.32 (-0.01) | 369 | 12.28 | 18 | 0.6 | -29 | 0.97 | 3005 | 49.45 | 50.2 | 50.2 | 49.3 |
| 2024-10-08 | 11.58 (-0.12) | 5.61 (0.0) | 0.33 (0.0) | -1969 | 37.57 | 34 | 0.65 | -31 | 0.59 | 5241 | 49.8 | 50.7 | 50.7 | 49.3 |
| 2024-10-07 | 11.7 (+0.23) | 5.61 (0.0) | 0.33 (0.0) | 4430 | 47.39 | 24 | 0.26 | 43 | 0.46 | 9347 | 50.7 | 49.35 | 50.8 | 49.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-04 | 11.47 (+0.11) | 5.61 (-0.05) | 0.33 (0.0) | 2200 | 45.48 | -1137 | 23.51 | -30 | 0.62 | 4837 | 48.65 | 47.6 | 48.7 | 47.6 |
| 2024-10-01 | 11.36 (+0.04) | 5.66 (-0.15) | 0.33 (0.0) | 875 | 17.81 | -3260 | 66.35 | 28 | 0.57 | 4913 | 47.75 | 49.15 | 49.15 | 47.7 |
| 2024-09-30 | 11.32 (+0.03) | 5.81 (-0.03) | 0.33 (0.0) | 656 | 26.65 | -548 | 22.26 | -1 | 0.04 | 2462 | 48.8 | 49.9 | 49.9 | 48.75 |
| 2024-09-27 | 11.29 (+0.06) | 5.84 (-0.01) | 0.33 (+0.01) | 789 | 24.27 | -178 | 5.48 | 51 | 1.57 | 3251 | 49.65 | 50.0 | 50.0 | 49.3 |
| 2024-09-26 | 11.23 (+0.03) | 5.85 (0.0) | 0.32 (+0.01) | -3 | 0.06 | -121 | 2.56 | 194 | 4.11 | 4724 | 49.5 | 50.2 | 50.2 | 49.5 |
| 2024-09-25 | 11.2 (+0.08) | 5.85 (-0.01) | 0.31 (0.0) | 1330 | 29.69 | -119 | 2.66 | 141 | 3.15 | 4479 | 49.7 | 49.4 | 49.9 | 49.25 |
| 2024-09-24 | 11.12 (+0.01) | 5.86 (0.0) | 0.31 (0.0) | -4 | 0.12 | -68 | 2.1 | 31 | 0.96 | 3241 | 48.7 | 49.0 | 49.15 | 48.25 |
| 2024-09-23 | 11.11 (-0.01) | 5.86 (+0.02) | 0.31 (+0.01) | -577 | 22.24 | 560 | 21.58 | 78 | 3.01 | 2595 | 49.0 | 49.25 | 49.45 | 48.6 |
| 2024-09-20 | 11.12 (+0.12) | 5.84 (-0.01) | 0.3 (+0.01) | 1154 | 14.8 | -289 | 3.71 | 173 | 2.22 | 7799 | 49.05 | 49.5 | 49.75 | 48.8 |
| 2024-09-19 | 11.0 (+0.01) | 5.85 (+0.01) | 0.29 (0.0) | 223 | 7.81 | 154 | 5.4 | 25 | 0.88 | 2854 | 49.25 | 49.25 | 49.25 | 48.7 |
| 2024-09-18 | 10.99 (+0.06) | 5.84 (0.0) | 0.29 (-0.01) | 778 | 14.92 | -16 | 0.31 | -74 | 1.42 | 5214 | 49.05 | 49.1 | 49.65 | 48.6 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 14.17 (+3.18) | 8.43 (-0.05) | 1.92 (-0.02) | 63893 | 10.49 | -947 | 0.16 | -484 | 0.08 | 609161 | 89.4 | 68.9 | 95.6 | 66.8 |
| 2025-09-05 | 10.99 (+0.27) | 8.48 (-0.16) | 1.94 (-0.05) | 4337 | 3.68 | -3623 | 3.07 | -1109 | 0.94 | 118008 | 68.0 | 67.7 | 69.6 | 65.1 |
| 2025-08-29 | 10.72 (-0.55) | 8.64 (-0.51) | 1.99 (+0.04) | -19456 | 4.84 | -11005 | 2.74 | 979 | 0.24 | 401846 | 68.0 | 71.8 | 75.6 | 67.6 |
| 2025-08-22 | 11.27 (+1.45) | 9.15 (-0.08) | 1.95 (+0.03) | 35068 | 10.87 | -1552 | 0.48 | 531 | 0.16 | 322620 | 67.5 | 55.2 | 70.1 | 55.1 |
| 2025-08-15 | 9.82 (-0.1) | 9.23 (-0.07) | 1.92 (+0.03) | -2261 | 2.93 | -1510 | 1.96 | 627 | 0.81 | 77094 | 55.5 | 55.3 | 56.3 | 54.0 |
| 2025-08-08 | 9.92 (-0.88) | 9.3 (+0.01) | 1.89 (+0.02) | -24824 | 11.22 | 227 | 0.1 | 393 | 0.18 | 221202 | 55.5 | 56.1 | 59.2 | 52.7 |
| 2025-08-01 | 10.8 (+0.13) | 9.29 (0.0) | 1.87 (+0.04) | 2205 | 2.04 | -26 | 0.02 | 857 | 0.79 | 108136 | 56.1 | 46.55 | 56.1 | 46.15 |
| 2025-07-25 | 10.67 (+0.27) | 9.29 (+0.55) | 1.83 (+0.04) | 5956 | 19.99 | -2504 | 8.4 | 989 | 3.32 | 29795 | 46.45 | 48.65 | 49.3 | 46.1 |
| 2025-07-18 | 10.4 (+0.06) | 8.74 (-0.09) | 1.79 (+0.08) | 1267 | 7.46 | -2187 | 12.88 | 1749 | 10.3 | 16974 | 47.8 | 47.2 | 48.3 | 46.9 |
| 2025-07-11 | 10.34 (+0.03) | 8.83 (-0.17) | 1.71 (+0.04) | 1486 | 10.59 | -3332 | 23.74 | 829 | 5.91 | 14034 | 46.85 | 47.7 | 47.95 | 46.1 |
| 2025-07-04 | 10.31 (+0.94) | 9.0 (-1.01) | 1.67 (+0.02) | 20466 | 47.41 | -21593 | 50.02 | 406 | 0.94 | 43168 | 47.95 | 49.45 | 49.45 | 46.8 |
| 2025-06-27 | 9.37 (+0.4) | 10.01 (-0.19) | 1.65 (+0.04) | 7794 | 32.09 | -4271 | 17.59 | 817 | 3.36 | 24285 | 49.45 | 47.9 | 49.75 | 46.65 |
| 2025-06-20 | 8.97 (+0.04) | 10.2 (-0.16) | 1.61 (+0.03) | 2653 | 8.87 | -3295 | 11.02 | 617 | 2.06 | 29913 | 48.4 | 53.0 | 53.6 | 47.5 |
| 2025-06-13 | 8.93 (0.0) | 10.36 (-0.05) | 1.58 (+0.01) | -1073 | 6.63 | -1194 | 7.38 | 228 | 1.41 | 16185 | 52.8 | 52.2 | 53.6 | 52.0 |
| 2025-06-06 | 8.93 (-0.24) | 10.41 (+0.09) | 1.57 (+0.02) | -4809 | 29.1 | 1885 | 11.41 | 449 | 2.72 | 16527 | 52.2 | 52.0 | 53.4 | 51.4 |
| 2025-05-29 | 9.17 (-0.11) | 10.32 (-0.06) | 1.55 (+0.01) | -56 | 0.65 | -1210 | 14.1 | 251 | 2.92 | 8583 | 52.7 | 53.4 | 53.4 | 52.0 |
| 2025-05-23 | 9.28 (+0.05) | 10.38 (-0.12) | 1.54 (+0.04) | 5166 | 25.57 | -2697 | 13.35 | 714 | 3.53 | 20201 | 52.9 | 52.1 | 53.4 | 51.1 |
| 2025-05-16 | 9.23 (+0.28) | 10.5 (-0.1) | 1.5 (+0.01) | 7032 | 33.96 | -1941 | 9.37 | 249 | 1.2 | 20708 | 52.3 | 52.2 | 53.5 | 51.7 |
| 2025-05-09 | 8.95 (+0.15) | 10.6 (-0.06) | 1.49 (-0.01) | 3040 | 16.91 | -1307 | 7.27 | -161 | 0.9 | 17982 | 51.9 | 50.8 | 52.2 | 50.7 |
| 2025-05-02 | 8.8 (-0.17) | 10.66 (0.0) | 1.5 (-0.01) | -183 | 1.32 | -112 | 0.81 | -258 | 1.86 | 13903 | 50.8 | 47.15 | 51.0 | 47.15 |
| 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 | |||
| 2025-04-25 | 8.97 (-0.13) | 10.66 (+0.83) | 1.51 (0.0) | -2016 | 16.86 | -390 | 3.26 | 13 | 0.11 | 11955 | 47.1 | 49.4 | 49.7 | 47.1 |
| 2025-04-18 | 9.1 (-0.12) | 9.83 (+0.1) | 1.51 (0.0) | -1948 | 8.27 | 2142 | 9.1 | 16 | 0.07 | 23543 | 49.1 | 49.4 | 51.2 | 48.7 |
| 2025-04-11 | 9.22 (+0.05) | 9.73 (0.0) | 1.51 (+0.21) | 635 | 1.8 | 104 | 0.29 | 4562 | 12.9 | 35373 | 49.75 | 44.55 | 50.8 | 41.9 |
| 2025-04-02 | 9.17 (-0.12) | 9.73 (+0.01) | 1.3 (+0.14) | -2909 | 23.94 | -5 | 0.04 | 2963 | 24.38 | 12153 | 49.5 | 49.0 | 50.6 | 48.9 |
| 2025-03-28 | 9.29 (-0.01) | 9.72 (-0.38) | 1.16 (+0.11) | 520 | 1.54 | -7937 | 23.51 | 2302 | 6.82 | 33764 | 50.1 | 51.5 | 51.6 | 49.75 |
| 2025-03-21 | 9.3 (-0.27) | 10.1 (-0.15) | 1.05 (+0.03) | -6237 | 25.62 | -3212 | 13.19 | 792 | 3.25 | 24343 | 51.9 | 54.0 | 54.3 | 50.7 |
| 2025-03-14 | 9.57 (+0.01) | 10.25 (+0.02) | 1.02 (+0.07) | -29 | 0.17 | 484 | 2.82 | 1368 | 7.98 | 17133 | 53.8 | 54.9 | 55.5 | 52.7 |
| 2025-03-07 | 9.56 (0.0) | 10.23 (+0.03) | 0.95 (+0.04) | 717 | 7.44 | 565 | 5.86 | 853 | 8.85 | 9640 | 54.2 | 54.1 | 55.2 | 53.2 |
| 2025-02-27 | 9.56 (+0.02) | 10.2 (0.0) | 0.91 (-0.01) | 579 | 4.36 | 87 | 0.65 | -184 | 1.38 | 13292 | 54.5 | 55.5 | 55.7 | 54.3 |
| 2025-02-21 | 9.54 (+0.12) | 10.2 (-0.07) | 0.92 (+0.04) | 2707 | 6.59 | -1548 | 3.77 | 809 | 1.97 | 41103 | 55.3 | 54.0 | 57.2 | 52.9 |
| 2025-02-14 | 9.42 (-0.03) | 10.27 (0.0) | 0.88 (-0.01) | 188 | 1.69 | -119 | 1.07 | -117 | 1.05 | 11121 | 53.4 | 55.0 | 55.1 | 52.5 |
| 2025-02-07 | 9.45 (+0.2) | 10.27 (+0.01) | 0.89 (+0.08) | 5322 | 18.07 | 348 | 1.18 | 1655 | 5.62 | 29453 | 55.1 | 53.0 | 55.8 | 52.9 |
| 2025-01-22 | 9.25 (+0.12) | 10.26 (+0.03) | 0.81 (+0.02) | 2648 | 43.57 | -553 | 9.1 | 419 | 6.89 | 6078 | 53.6 | 52.9 | 53.7 | 52.3 |
| 2025-01-17 | 9.13 (-0.24) | 10.23 (0.0) | 0.79 (+0.2) | -2440 | 14.44 | 188 | 1.11 | 4310 | 25.5 | 16900 | 52.7 | 52.9 | 54.0 | 51.6 |
| 2025-01-10 | 9.37 (-0.06) | 10.23 (+0.1) | 0.59 (+0.11) | -21 | 0.13 | 2091 | 13.42 | 2349 | 15.08 | 15579 | 53.0 | 53.3 | 54.1 | 52.1 |
| 2025-01-03 | 9.43 (-0.17) | 10.13 (+0.22) | 0.48 (+0.05) | -2183 | 14.7 | 4710 | 31.73 | 993 | 6.69 | 14846 | 53.1 | 52.2 | 54.2 | 52.2 |
| 2024-12-31 | 9.6 (-0.04) | 9.91 (-0.02) | 0.43 (+0.03) | -8975 | 26.5 | 5156 | 15.23 | 319 | 0.94 | 33862 | 46.05 | 47.0 | 47.5 | 46.0 |
| 2024-12-27 | 9.64 (-2.67) | 9.93 (+3.71) | 0.4 (+0.06) | -64491 | 49.61 | 79406 | 61.08 | 1351 | 1.04 | 130007 | 53.3 | 51.2 | 54.9 | 50.5 |
| 2024-12-20 | 12.31 (-1.06) | 6.22 (+1.08) | 0.34 (-0.01) | -23335 | 39.98 | 23097 | 39.57 | -139 | 0.24 | 58367 | 50.8 | 52.0 | 52.8 | 49.45 |
| 2024-12-13 | 13.37 (+0.02) | 5.14 (-0.01) | 0.35 (-0.01) | -926 | 2.88 | -248 | 0.77 | -269 | 0.84 | 32169 | 51.5 | 52.5 | 53.4 | 50.8 |
| 2024-12-06 | 13.35 (+0.11) | 5.15 (-0.03) | 0.36 (+0.01) | 2392 | 7.73 | -649 | 2.1 | 192 | 0.62 | 30963 | 52.2 | 53.8 | 54.2 | 51.3 |
| 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 | |||
| 2024-11-29 | 13.24 (+0.44) | 5.18 (+0.02) | 0.35 (+0.02) | 10150 | 17.52 | 561 | 0.97 | 436 | 0.75 | 57936 | 53.1 | 52.0 | 53.4 | 49.95 |
| 2024-11-22 | 12.8 (+0.32) | 5.16 (-0.11) | 0.33 (+0.02) | 7761 | 23.48 | -2517 | 7.62 | 315 | 0.95 | 33047 | 52.1 | 52.2 | 52.9 | 51.4 |
| 2024-11-15 | 12.48 (+0.13) | 5.27 (-0.01) | 0.31 (-0.04) | 3829 | 12.93 | -85 | 0.29 | -837 | 2.83 | 29614 | 52.0 | 50.3 | 52.2 | 48.95 |
| 2024-11-08 | 12.35 (+0.19) | 5.28 (0.0) | 0.35 (0.0) | 5673 | 27.78 | -111 | 0.54 | 176 | 0.86 | 20422 | 50.6 | 49.7 | 51.3 | 49.3 |
| 2024-11-01 | 12.16 (+0.17) | 5.28 (-0.14) | 0.35 (0.0) | 3526 | 15.23 | -2819 | 12.18 | -92 | 0.4 | 23151 | 49.7 | 49.0 | 50.1 | 48.4 |
| 2024-10-25 | 11.99 (+0.23) | 5.42 (-0.19) | 0.35 (0.0) | 5081 | 27.17 | -4485 | 23.99 | 32 | 0.17 | 18698 | 48.55 | 50.2 | 50.2 | 48.55 |
| 2024-10-18 | 11.76 (+0.12) | 5.61 (0.0) | 0.35 (+0.03) | 2552 | 8.98 | -74 | 0.26 | 504 | 1.77 | 28433 | 49.6 | 49.2 | 50.3 | 48.45 |
| 2024-10-11 | 11.64 (+0.17) | 5.61 (0.0) | 0.32 (-0.01) | 3030 | 15.16 | 110 | 0.55 | -2 | 0.01 | 19986 | 49.05 | 49.35 | 50.8 | 49.05 |
| 2024-10-04 | 11.47 (+0.18) | 5.61 (-0.23) | 0.33 (0.0) | 3731 | 30.55 | -4945 | 40.49 | -3 | 0.02 | 12213 | 48.65 | 49.9 | 49.9 | 47.6 |
| 2024-09-27 | 11.29 (+0.17) | 5.84 (0.0) | 0.33 (+0.03) | 1535 | 8.39 | 74 | 0.4 | 495 | 2.71 | 18293 | 49.65 | 49.25 | 50.2 | 48.25 |
| 2024-09-20 | 11.12 (+0.21) | 5.84 (0.0) | 0.3 (0.0) | 2562 | 13.61 | -73 | 0.39 | 115 | 0.61 | 18825 | 49.05 | 48.6 | 49.75 | 48.5 |
| 2024-09-13 | 10.91 (-0.11) | 5.84 (+0.08) | 0.3 (0.0) | 2385 | 15.51 | 1724 | 11.21 | -152 | 0.99 | 15377 | 48.4 | 45.3 | 48.5 | 45.2 |
| 2024-09-06 | 11.02 (-0.02) | 5.76 (+0.13) | 0.3 (-0.03) | -1584 | 10.43 | 2615 | 17.22 | -468 | 3.08 | 15188 | 46.7 | 49.0 | 49.2 | 45.3 |
| 2024-08-30 | 11.04 (-0.01) | 5.63 (+0.2) | 0.33 (0.0) | -2630 | 14.99 | 4510 | 25.7 | -37 | 0.21 | 17546 | 49.05 | 48.7 | 49.15 | 48.1 |
| 2024-08-23 | 11.05 (+0.14) | 5.43 (+0.05) | 0.33 (-0.03) | 1902 | 7.8 | 922 | 3.78 | -640 | 2.63 | 24369 | 48.45 | 47.05 | 48.75 | 46.7 |
| 2024-08-16 | 10.91 (-0.11) | 5.38 (+0.16) | 0.36 (0.0) | -3252 | 15.48 | 3377 | 16.08 | -47 | 0.22 | 21003 | 46.2 | 45.5 | 47.25 | 45.3 |
| 2024-08-09 | 11.02 (+0.23) | 5.22 (+0.23) | 0.36 (-0.03) | 5712 | 11.75 | 4852 | 9.98 | -638 | 1.31 | 48628 | 45.3 | 46.2 | 46.2 | 41.15 |
| 2024-08-02 | 10.79 (-0.13) | 4.99 (+0.03) | 0.39 (-0.01) | -3460 | 16.93 | 751 | 3.68 | -155 | 0.76 | 20435 | 47.6 | 49.1 | 49.35 | 47.5 |
| 2024-07-26 | 10.92 (+0.12) | 4.96 (-0.16) | 0.4 (0.0) | 3623 | 19.51 | -3318 | 17.86 | -12 | 0.06 | 18574 | 48.65 | 49.2 | 49.7 | 48.0 |
| 2024-07-19 | 10.8 (+0.6) | 5.12 (-0.74) | 0.4 (0.0) | 13157 | 28.82 | -15932 | 34.9 | -85 | 0.19 | 45647 | 49.35 | 51.5 | 51.8 | 49.35 |
| 2024-07-12 | 10.2 (-0.23) | 5.86 (-0.11) | 0.4 (-0.02) | -6815 | 14.94 | -2409 | 5.28 | -383 | 0.84 | 45604 | 51.1 | 53.4 | 53.4 | 50.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-05 | 10.43 (-0.15) | 5.97 (-0.46) | 0.42 (-0.03) | -4162 | 7.91 | -9767 | 18.56 | -711 | 1.35 | 52610 | 53.4 | 53.8 | 54.0 | 52.4 |
| 2024-06-28 | 10.58 (0.0) | 6.43 (-0.48) | 0.45 (-0.03) | -603 | 1.22 | -10246 | 20.74 | -670 | 1.36 | 49394 | 53.5 | 53.7 | 53.8 | 52.0 |
| 2024-06-21 | 10.58 (+0.3) | 6.91 (-0.76) | 0.48 (-0.04) | 8717 | 9.21 | -16311 | 17.23 | -832 | 0.88 | 94682 | 53.7 | 58.4 | 58.8 | 53.1 |
| 2024-06-14 | 10.28 (-0.35) | 7.67 (-0.31) | 0.52 (-0.06) | 3744 | 5.92 | -6480 | 10.24 | -1291 | 2.04 | 63265 | 57.9 | 59.6 | 59.6 | 57.2 |
| 2024-06-07 | 10.63 (+0.82) | 7.98 (-0.06) | 0.58 (+0.06) | 15634 | 13.65 | -1505 | 1.31 | 1350 | 1.18 | 114558 | 59.0 | 56.6 | 59.2 | 55.8 |
| 2024-05-31 | 9.81 (+0.6) | 8.04 (-0.51) | 0.52 (+0.05) | 16518 | 18.61 | -10932 | 12.31 | 979 | 1.1 | 88775 | 56.2 | 54.0 | 56.7 | 52.7 |
| 2024-05-24 | 9.21 (-0.28) | 8.55 (-0.07) | 0.47 (0.0) | -5985 | 11.83 | -1384 | 2.73 | -20 | 0.04 | 50607 | 53.5 | 55.7 | 56.1 | 51.9 |
| 2024-05-17 | 9.49 (+0.03) | 8.62 (+0.02) | 0.47 (-0.01) | 3185 | 7.52 | 495 | 1.17 | -9 | 0.02 | 42332 | 55.8 | 54.7 | 55.8 | 53.7 |
| 2024-05-10 | 9.46 (-0.02) | 8.6 (-0.01) | 0.48 (-0.01) | -2183 | 4.02 | -245 | 0.45 | -261 | 0.48 | 54314 | 55.1 | 56.2 | 57.7 | 54.6 |
| 2024-05-03 | 9.48 (-0.07) | 8.61 (0.0) | 0.49 (-0.02) | -458 | 0.74 | -79 | 0.13 | -423 | 0.69 | 61709 | 55.7 | 57.2 | 58.1 | 55.6 |
| 2024-04-26 | 9.55 (-0.81) | 8.61 (+0.67) | 0.51 (-0.04) | -17936 | 16.13 | 15245 | 13.71 | -816 | 0.73 | 111188 | 57.1 | 60.8 | 60.9 | 57.1 |
| 2024-04-19 | 10.36 (-1.09) | 7.94 (+0.51) | 0.55 (-0.11) | -26547 | 8.98 | 10998 | 3.72 | -2529 | 0.86 | 295694 | 59.9 | 60.8 | 63.3 | 56.3 |
| 2024-04-12 | 11.45 (+0.67) | 7.43 (+0.05) | 0.66 (+0.16) | 13977 | 10.15 | 1050 | 0.76 | 3544 | 2.57 | 137706 | 60.8 | 55.4 | 61.8 | 55.3 |
| 2024-04-03 | 10.78 (+0.07) | 7.38 (+0.09) | 0.5 (-0.04) | -3772 | 6.57 | 1868 | 3.25 | -996 | 1.74 | 57406 | 55.7 | 57.7 | 57.7 | 55.1 |
| 2024-03-29 | 10.71 (-1.25) | 7.29 (+1.99) | 0.54 (-0.06) | -31381 | 16.93 | 42645 | 23.01 | -1146 | 0.62 | 185305 | 58.1 | 56.4 | 58.7 | 54.6 |
| 2024-03-22 | 11.96 (+0.2) | 5.3 (+1.07) | 0.6 (+0.06) | 3000 | 1.4 | 22971 | 10.73 | 1344 | 0.63 | 214010 | 55.9 | 51.4 | 59.6 | 51.3 |
| 2024-03-15 | 11.76 (+0.07) | 4.23 (+0.31) | 0.54 (+0.03) | 688 | 0.86 | 6554 | 8.15 | 599 | 0.74 | 80438 | 50.6 | 49.4 | 52.3 | 49.05 |
| 2024-03-08 | 11.69 (-0.37) | 3.92 (+0.45) | 0.51 (-0.03) | -8102 | 10.18 | 9673 | 12.15 | -666 | 0.84 | 79583 | 49.4 | 48.95 | 51.2 | 48.15 |
| 2024-03-01 | 12.06 (-0.45) | 3.47 (+0.04) | 0.54 (+0.07) | -9395 | 11.91 | 934 | 1.18 | 1551 | 1.97 | 78896 | 48.65 | 48.5 | 49.5 | 47.05 |
| 2024-02-23 | 12.51 (-0.04) | 3.43 (+0.02) | 0.47 (+0.07) | -1125 | 2.47 | 420 | 0.92 | 1454 | 3.2 | 45458 | 47.95 | 47.9 | 48.5 | 46.7 |
| 2024-02-16 | 12.55 (+0.15) | 3.41 (+0.01) | 0.4 (+0.04) | 3236 | 16.81 | 123 | 0.64 | 727 | 3.78 | 19249 | 47.6 | 46.45 | 47.75 | 45.5 |
| 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 | |||
| 2024-02-05 | 12.4 (+0.03) | 3.4 (+0.01) | 0.36 (-0.01) | 936 | 19.83 | 256 | 5.42 | -65 | 1.38 | 4720 | 46.65 | 46.2 | 46.7 | 46.05 |
| 2024-02-02 | 12.37 (+0.28) | 3.39 (+0.05) | 0.37 (+0.01) | 6480 | 19.75 | 1096 | 3.34 | 133 | 0.41 | 32802 | 46.3 | 45.15 | 46.95 | 45.15 |
| 2024-01-26 | 12.09 (-0.09) | 3.34 (+0.49) | 0.36 (0.0) | -2265 | 8.15 | 925 | 3.33 | -7 | 0.03 | 27797 | 45.2 | 44.25 | 46.2 | 43.85 |
| 2024-01-19 | 12.18 (-0.56) | 2.85 (+0.11) | 0.36 (0.0) | -12426 | 37.57 | 2386 | 7.21 | 54 | 0.16 | 33077 | 43.9 | 45.3 | 45.9 | 43.2 |
| 2024-01-12 | 12.74 (-0.61) | 2.74 (+0.17) | 0.36 (-0.03) | -4007 | 13.35 | -2009 | 6.69 | -401 | 1.34 | 30026 | 44.9 | 46.2 | 46.25 | 44.7 |
| 2023-12-29 | 13.35 (+0.02) | 2.57 (+0.25) | 0.39 (0.0) | 1065 | 2.16 | 5457 | 11.09 | -27 | 0.05 | 49224 | 46.8 | 45.8 | 47.3 | 45.8 |
| 2023-12-22 | 13.33 (-1.09) | 2.32 (+1.05) | 0.39 (-0.07) | -24094 | 33.65 | 22349 | 31.21 | -1452 | 2.03 | 71600 | 45.6 | 46.6 | 47.1 | 45.15 |
| 2023-12-15 | 14.42 (-0.08) | 1.27 (+0.28) | 0.46 (+0.05) | -2327 | 2.16 | 6151 | 5.71 | 1191 | 1.1 | 107792 | 46.6 | 45.9 | 47.75 | 45.0 |
| 2023-12-08 | 14.5 (-1.62) | 0.99 (-0.05) | 0.41 (-0.01) | -32590 | 25.18 | -1169 | 0.9 | -340 | 0.26 | 129417 | 45.8 | 45.8 | 47.65 | 44.15 |
| 2023-12-01 | 16.12 (-0.13) | 1.04 (+0.01) | 0.42 (-0.02) | -2279 | 5.27 | 188 | 0.43 | -470 | 1.09 | 43237 | 46.25 | 47.8 | 48.25 | 46.2 |
| 2023-11-24 | 16.25 (+0.18) | 1.03 (+0.01) | 0.44 (+0.01) | 4038 | 5.19 | 177 | 0.23 | 223 | 0.29 | 77825 | 47.35 | 46.1 | 48.0 | 45.7 |
| 2023-11-17 | 16.07 (-0.07) | 1.02 (+0.02) | 0.43 (-0.03) | -3564 | 4.37 | 596 | 0.73 | -541 | 0.66 | 81597 | 45.75 | 45.7 | 46.1 | 43.7 |
| 2023-11-10 | 16.14 (-0.43) | 1.0 (+0.02) | 0.46 (+0.01) | -10730 | 33.53 | 429 | 1.34 | 257 | 0.8 | 31997 | 45.75 | 48.1 | 48.35 | 45.35 |
| 2023-11-03 | 16.57 (+0.05) | 0.98 (+0.03) | 0.45 (-0.01) | 1709 | 7.25 | 605 | 2.57 | -222 | 0.94 | 23580 | 47.6 | 47.55 | 47.9 | 45.2 |
| 2023-10-27 | 16.52 (-0.12) | 0.95 (-0.31) | 0.46 (-0.01) | -1589 | 5.08 | 1862 | 5.95 | -335 | 1.07 | 31295 | 47.4 | 47.85 | 49.8 | 47.3 |
| 2023-10-20 | 16.64 (-0.44) | 1.26 (+0.2) | 0.47 (-0.01) | -11403 | 23.72 | 4264 | 8.87 | -120 | 0.25 | 48071 | 48.15 | 49.1 | 49.7 | 46.3 |
| 2023-10-13 | 17.08 (-0.24) | 1.06 (+0.13) | 0.48 (0.0) | -4556 | 16.34 | 2869 | 10.29 | 68 | 0.24 | 27874 | 49.1 | 50.0 | 50.1 | 48.5 |
| 2023-10-06 | 17.32 (-0.13) | 0.93 (+0.04) | 0.48 (-0.04) | -2757 | 6.45 | 841 | 1.97 | -862 | 2.02 | 42737 | 49.9 | 52.3 | 52.6 | 49.25 |
| 2023-09-28 | 17.45 (+0.01) | 0.89 (+0.04) | 0.52 (+0.04) | 2224 | 3.37 | 931 | 1.41 | 815 | 1.23 | 66030 | 52.0 | 51.6 | 52.6 | 51.1 |
| 2023-09-22 | 17.44 (+0.18) | 0.85 (+0.16) | 0.48 (+0.01) | 4262 | 6.64 | 3285 | 5.11 | 193 | 0.3 | 64233 | 51.0 | 49.9 | 51.0 | 48.3 |
| 2023-09-15 | 17.26 (+0.12) | 0.69 (+0.1) | 0.47 (0.0) | 1824 | 4.8 | 2099 | 5.53 | 14 | 0.04 | 37967 | 49.85 | 48.35 | 49.85 | 46.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 17.14 (-0.13) | 0.59 (-0.03) | 0.47 (-0.01) | -772 | 2.15 | -468 | 1.3 | -217 | 0.6 | 35923 | 48.2 | 49.3 | 49.3 | 47.3 |
| 2023-09-01 | 17.27 (+0.02) | 0.62 (-0.09) | 0.48 (+0.01) | -531 | 1.88 | -1946 | 6.89 | 152 | 0.54 | 28260 | 49.3 | 50.3 | 50.6 | 49.1 |
| 2023-08-25 | 17.25 (+0.09) | 0.71 (-0.27) | 0.47 (-0.03) | 2198 | 3.41 | -5898 | 9.16 | -648 | 1.01 | 64416 | 50.1 | 50.8 | 51.5 | 48.8 |
| 2023-08-18 | 17.16 (-0.34) | 0.98 (-0.05) | 0.5 (-0.01) | -5061 | 6.85 | -1097 | 1.49 | -132 | 0.18 | 73851 | 51.2 | 51.1 | 52.9 | 49.7 |
| 2023-08-11 | 17.5 (-0.16) | 1.03 (-0.06) | 0.51 (-0.04) | -4334 | 6.46 | -1225 | 1.83 | -991 | 1.48 | 67084 | 49.7 | 53.4 | 53.8 | 49.2 |
| 2023-08-04 | 17.66 (-0.16) | 1.09 (-0.05) | 0.55 (-0.02) | -4581 | 6.78 | -969 | 1.43 | -346 | 0.51 | 67609 | 52.5 | 54.3 | 55.4 | 50.7 |
| 2023-07-28 | 17.82 (-1.23) | 1.14 (+0.09) | 0.57 (-0.01) | -31724 | 9.12 | 1872 | 0.54 | -227 | 0.07 | 347819 | 54.6 | 56.3 | 63.5 | 53.1 |
| 2023-07-21 | 19.05 (+0.53) | 1.05 (+0.01) | 0.58 (-0.05) | 13131 | 7.52 | 216 | 0.12 | -1114 | 0.64 | 174692 | 55.6 | 54.2 | 56.2 | 51.1 |
| 2023-07-14 | 18.52 (+0.11) | 1.04 (-0.19) | 0.63 (-0.01) | 2129 | 2.22 | -4165 | 4.34 | -95 | 0.1 | 96029 | 53.5 | 51.5 | 54.1 | 51.3 |
| 2023-07-07 | 18.41 (+0.2) | 1.23 (-0.12) | 0.64 (-0.03) | 4481 | 6.51 | -6096 | 8.85 | -710 | 1.03 | 68856 | 51.0 | 53.9 | 54.8 | 50.2 |
| 2023-06-30 | 18.21 (-0.35) | 1.35 (-0.12) | 0.67 (-0.03) | -9855 | 10.83 | -2718 | 2.99 | -579 | 0.64 | 90962 | 53.3 | 56.5 | 56.7 | 51.9 |
| 2023-06-21 | 18.56 (+0.11) | 1.47 (+0.01) | 0.7 (-0.12) | 2067 | 2.48 | 237 | 0.28 | -2686 | 3.22 | 83354 | 57.0 | 57.3 | 58.2 | 55.6 |
| 2023-06-16 | 18.45 (-0.15) | 1.46 (-0.05) | 0.82 (+0.02) | -1639 | 1.16 | -965 | 0.68 | 402 | 0.28 | 141764 | 56.8 | 54.5 | 58.5 | 51.9 |
| 2023-06-09 | 18.6 (-0.38) | 1.51 (+0.01) | 0.8 (-0.05) | -9765 | 6.41 | 93 | 0.06 | -950 | 0.62 | 152241 | 54.7 | 54.5 | 57.6 | 53.8 |
| 2023-06-02 | 18.98 (+0.01) | 1.5 (0.0) | 0.85 (+0.14) | 1192 | 0.86 | 166 | 0.12 | 3018 | 2.18 | 138436 | 54.1 | 51.2 | 55.5 | 50.9 |
| 2023-05-26 | 18.97 (-0.12) | 1.5 (+0.03) | 0.71 (-0.05) | -1557 | 1.02 | 520 | 0.34 | -1237 | 0.81 | 153272 | 50.9 | 51.1 | 53.3 | 50.3 |
| 2023-05-19 | 19.09 (+0.03) | 1.47 (+0.11) | 0.76 (+0.35) | 1516 | 0.54 | 2480 | 0.88 | 7513 | 2.65 | 282997 | 51.1 | 46.5 | 52.1 | 46.2 |
| 2023-05-12 | 19.06 (-0.07) | 1.36 (+0.11) | 0.41 (0.0) | -2420 | 1.38 | 2169 | 1.24 | 128 | 0.07 | 175445 | 45.5 | 46.1 | 49.55 | 44.5 |
| 2023-05-05 | 19.13 (+0.24) | 1.25 (+0.14) | 0.41 (0.0) | 7904 | 6.49 | 3168 | 2.6 | 57 | 0.05 | 121755 | 45.65 | 44.5 | 46.9 | 44.45 |
| 2023-04-28 | 18.89 (+0.11) | 1.11 (+0.14) | 0.41 (-0.03) | 3721 | 3.57 | 2814 | 2.7 | -799 | 0.77 | 104187 | 44.15 | 43.8 | 45.2 | 42.35 |
| 2023-04-21 | 18.78 (+0.72) | 0.97 (+0.06) | 0.44 (-0.02) | 13846 | 10.8 | 1321 | 1.03 | -339 | 0.26 | 128219 | 43.8 | 44.8 | 45.8 | 42.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-04-14 | 18.06 (-0.36) | 0.91 (+0.09) | 0.46 (+0.02) | -5138 | 2.28 | 1887 | 0.84 | 442 | 0.2 | 225582 | 44.85 | 43.3 | 47.4 | 43.3 |
| 2023-04-07 | 18.42 (+0.11) | 0.82 (+0.08) | 0.44 (0.0) | 1214 | 2.07 | 1720 | 2.93 | -18 | 0.03 | 58753 | 43.05 | 42.5 | 44.25 | 41.7 |
| 2023-03-31 | 18.31 (+0.34) | 0.74 (-0.46) | 0.44 (+0.01) | 5861 | 2.21 | -5371 | 2.03 | 217 | 0.08 | 265145 | 42.5 | 44.0 | 44.6 | 40.4 |
| 2023-03-24 | 17.97 (+0.72) | 1.2 (+0.23) | 0.43 (+0.1) | 13248 | 5.22 | 4776 | 1.88 | 2115 | 0.83 | 254026 | 44.0 | 35.5 | 44.0 | 35.25 |
| 2023-03-17 | 17.25 (-0.1) | 0.97 (+0.23) | 0.33 (-0.05) | -3568 | 2.98 | 5099 | 4.25 | -1076 | 0.9 | 119923 | 35.2 | 34.6 | 36.6 | 33.75 |
| 2023-03-10 | 17.35 (-0.95) | 0.74 (+0.44) | 0.38 (+0.06) | -21744 | 12.89 | 9442 | 5.6 | 1340 | 0.79 | 168698 | 35.1 | 31.8 | 37.55 | 31.7 |
| 2023-03-03 | 18.3 (-0.16) | 0.3 (+0.02) | 0.32 (-0.01) | -3570 | 16.13 | 352 | 1.59 | -295 | 1.33 | 22134 | 31.55 | 30.35 | 31.8 | 30.25 |
| 2023-02-24 | 18.46 (-0.96) | 0.28 (0.0) | 0.33 (0.0) | -20338 | 24.23 | -10 | 0.01 | 93 | 0.11 | 83949 | 30.75 | 29.4 | 31.35 | 29.35 |
| 2023-02-17 | 19.42 (-0.38) | 0.28 (0.0) | 0.33 (+0.03) | -8203 | 21.42 | -5 | 0.01 | 630 | 1.65 | 38294 | 29.3 | 29.35 | 30.1 | 29.1 |
| 2023-02-10 | 19.8 (+0.05) | 0.28 (0.0) | 0.3 (0.0) | 1134 | 5.64 | -12 | 0.06 | -120 | 0.6 | 20121 | 29.35 | 29.0 | 29.35 | 28.8 |
| 2023-02-03 | 19.75 (+0.24) | 0.28 (+0.01) | 0.3 (+0.03) | 5129 | 18.78 | 162 | 0.59 | 775 | 2.84 | 27309 | 29.0 | 28.5 | 29.1 | 28.45 |
| 2023-01-17 | 19.51 (0.0) | 0.27 (+0.01) | 0.27 (+0.01) | -117 | 4.35 | 279 | 10.38 | 54 | 2.01 | 2688 | 28.2 | 28.4 | 28.45 | 28.15 |
| 2023-01-13 | 19.51 (+0.13) | 0.26 (+0.01) | 0.26 (0.0) | 2887 | 24.84 | 237 | 2.04 | 39 | 0.34 | 11621 | 28.25 | 28.45 | 28.6 | 28.2 |
| 2023-01-06 | 19.38 (-0.17) | 0.25 (0.0) | 0.26 (+0.02) | -3137 | 16.87 | -102 | 0.55 | 416 | 2.24 | 18592 | 28.25 | 27.45 | 28.7 | 27.1 |
| 2022-12-30 | 19.55 (+0.01) | 0.25 (-0.01) | 0.24 (-0.01) | 372 | 4.71 | 13 | 0.16 | -233 | 2.95 | 7890 | 27.55 | 27.4 | 27.9 | 27.35 |
| 2022-12-23 | 19.54 (-0.2) | 0.26 (0.0) | 0.25 (-0.01) | -4338 | 40.98 | 12 | 0.11 | -170 | 1.61 | 10585 | 27.25 | 27.6 | 27.7 | 27.0 |
| 2022-12-16 | 19.74 (-0.05) | 0.26 (0.0) | 0.26 (+0.01) | -686 | 5.72 | -8 | 0.07 | 293 | 2.44 | 11986 | 27.75 | 28.0 | 28.3 | 27.7 |
| 2022-12-09 | 19.79 (-0.18) | 0.26 (0.0) | 0.25 (-0.01) | -4375 | 24.52 | 4 | 0.02 | -179 | 1.0 | 17840 | 28.0 | 28.2 | 28.7 | 27.55 |
| 2022-12-02 | 19.97 (+0.02) | 0.26 (0.0) | 0.26 (-0.01) | -1466 | 7.76 | -10 | 0.05 | -306 | 1.62 | 18897 | 28.15 | 27.65 | 28.45 | 27.5 |
| 2022-11-25 | 19.95 (-0.09) | 0.26 (-0.01) | 0.27 (0.0) | -5370 | 30.19 | -171 | 0.96 | 68 | 0.38 | 17785 | 27.85 | 28.15 | 28.3 | 27.35 |
| 2022-11-18 | 20.04 (-0.32) | 0.27 (-0.02) | 0.27 (-0.03) | -7400 | 25.02 | -377 | 1.27 | -678 | 2.29 | 29577 | 28.1 | 29.3 | 29.5 | 28.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-11 | 20.36 (+0.13) | 0.29 (+0.01) | 0.3 (-0.01) | 7206 | 35.0 | 13 | 0.06 | -137 | 0.67 | 20588 | 29.65 | 29.1 | 29.75 | 28.8 |
| 2022-11-04 | 20.23 (+0.1) | 0.28 (0.0) | 0.31 (+0.01) | 2236 | 13.69 | 15 | 0.09 | 114 | 0.7 | 16333 | 28.95 | 29.0 | 29.1 | 28.25 |
| 2022-10-28 | 20.13 (+0.25) | 0.28 (0.0) | 0.3 (+0.05) | 5282 | 24.95 | 24 | 0.11 | 1099 | 5.19 | 21173 | 28.65 | 27.5 | 29.3 | 27.3 |
| 2022-10-21 | 19.88 (+0.03) | 0.28 (0.0) | 0.25 (+0.01) | 557 | 3.18 | 27 | 0.15 | 234 | 1.34 | 17506 | 27.0 | 27.25 | 27.8 | 26.3 |
| 2022-10-14 | 19.85 (-0.06) | 0.28 (-0.01) | 0.24 (0.0) | 357 | 3.2 | -151 | 1.35 | -36 | 0.32 | 11166 | 27.45 | 27.6 | 27.85 | 26.65 |
| 2022-10-07 | 19.91 (-0.02) | 0.29 (-0.02) | 0.24 (0.0) | -40 | 0.32 | -201 | 1.59 | -103 | 0.81 | 12660 | 27.95 | 27.8 | 28.3 | 27.8 |
| 2022-09-30 | 19.93 (-0.06) | 0.31 (+0.01) | 0.24 (0.0) | -1225 | 7.64 | 304 | 1.9 | 22 | 0.14 | 16039 | 28.15 | 28.85 | 28.85 | 27.6 |
| 2022-09-23 | 19.99 (+0.03) | 0.3 (+0.01) | 0.24 (-0.02) | 981 | 9.67 | 243 | 2.39 | -283 | 2.79 | 10147 | 29.0 | 28.5 | 29.15 | 28.2 |
| 2022-09-16 | 19.96 (-0.11) | 0.29 (-0.03) | 0.26 (-0.01) | -3184 | 21.27 | -772 | 5.16 | -181 | 1.21 | 14969 | 28.5 | 29.5 | 29.5 | 28.2 |
| 2022-09-08 | 20.07 (+0.02) | 0.32 (+0.01) | 0.27 (-0.01) | 741 | 8.66 | 323 | 3.77 | -345 | 4.03 | 8557 | 29.15 | 29.4 | 29.85 | 28.8 |
| 2022-09-02 | 20.05 (-0.01) | 0.31 (+0.01) | 0.28 (-0.03) | -219 | 1.28 | 214 | 1.25 | -576 | 3.37 | 17112 | 29.45 | 29.0 | 29.7 | 28.0 |
| 2022-08-26 | 20.06 (-0.11) | 0.3 (+0.01) | 0.31 (0.0) | -2411 | 10.92 | 32 | 0.14 | -11 | 0.05 | 22079 | 29.7 | 29.3 | 30.45 | 29.05 |
| 2022-08-19 | 20.17 (+0.36) | 0.29 (0.0) | 0.31 (+0.02) | 7757 | 23.54 | 14 | 0.04 | 431 | 1.31 | 32949 | 29.5 | 29.1 | 30.35 | 29.0 |
| 2022-08-12 | 19.81 (-0.03) | 0.29 (-0.01) | 0.29 (0.0) | -124 | 1.69 | -140 | 1.91 | -28 | 0.38 | 7344 | 28.95 | 28.45 | 28.95 | 28.15 |
| 2022-08-05 | 19.84 (-0.07) | 0.3 (-0.02) | 0.29 (-0.01) | -744 | 6.76 | -333 | 3.03 | -126 | 1.14 | 11005 | 28.55 | 29.3 | 29.3 | 27.75 |
| 2022-07-29 | 19.91 (+0.15) | 0.32 (+0.01) | 0.3 (+0.01) | 3884 | 28.29 | 45 | 0.33 | 79 | 0.58 | 13727 | 29.35 | 28.6 | 29.45 | 28.6 |
| 2022-07-22 | 19.76 (-0.19) | 0.31 (0.0) | 0.29 (0.0) | -3114 | 19.71 | 45 | 0.28 | -28 | 0.18 | 15802 | 28.5 | 28.45 | 29.3 | 28.3 |
| 2022-07-15 | 19.95 (-0.09) | 0.31 (0.0) | 0.29 (+0.01) | -544 | 3.83 | 1 | 0.01 | 236 | 1.66 | 14214 | 28.4 | 28.7 | 28.9 | 27.95 |
| 2022-07-08 | 20.04 (-0.04) | 0.31 (0.0) | 0.28 (+0.04) | -1499 | 6.55 | 23 | 0.1 | 847 | 3.7 | 22883 | 28.25 | 29.0 | 29.6 | 27.95 |
| 2022-07-01 | 20.08 (-0.4) | 0.31 (0.0) | 0.24 (+0.01) | -11192 | 17.02 | 24 | 0.04 | 361 | 0.55 | 65754 | 29.05 | 29.8 | 30.45 | 28.6 |
| 2022-06-24 | 20.48 (+0.05) | 0.31 (0.0) | 0.23 (+0.07) | 45 | 0.2 | 12 | 0.05 | 1479 | 6.46 | 22884 | 29.8 | 28.15 | 30.2 | 27.45 |
| 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 | |||
| 2022-06-17 | 20.43 (-0.09) | 0.31 (0.0) | 0.16 (0.0) | -1929 | 7.84 | -47 | 0.19 | -5 | 0.02 | 24592 | 28.05 | 29.6 | 29.9 | 27.8 |
| 2022-06-10 | 20.52 (-0.02) | 0.31 (0.0) | 0.16 (+0.01) | 502 | 5.83 | 0 | 0.0 | 73 | 0.85 | 8610 | 29.85 | 30.25 | 30.3 | 29.75 |
| 2022-06-02 | 20.54 (0.0) | 0.31 (0.0) | 0.15 (0.0) | -1276 | 6.91 | -5 | 0.03 | 64 | 0.35 | 18455 | 29.9 | 29.9 | 31.1 | 29.7 |
| 2022-05-27 | 20.54 (-0.03) | 0.31 (0.0) | 0.15 (+0.02) | -704 | 6.29 | 3 | 0.03 | 381 | 3.4 | 11199 | 29.6 | 29.1 | 30.0 | 28.6 |
| 2022-05-20 | 20.57 (-0.2) | 0.31 (-0.01) | 0.13 (-0.05) | -3887 | 21.58 | -138 | 0.77 | -966 | 5.36 | 18011 | 28.75 | 28.5 | 29.15 | 27.8 |
| 2022-05-13 | 20.77 (-0.19) | 0.32 (0.0) | 0.18 (-0.03) | -4087 | 24.6 | -35 | 0.21 | -624 | 3.76 | 16613 | 28.9 | 30.5 | 30.6 | 28.5 |
| 2022-05-06 | 20.96 (-0.07) | 0.32 (0.0) | 0.21 (0.0) | -1977 | 20.72 | 2 | 0.02 | -43 | 0.45 | 9542 | 30.8 | 31.3 | 31.55 | 30.3 |
| 2022-04-29 | 21.03 (-0.11) | 0.32 (0.0) | 0.21 (+0.01) | -3874 | 14.34 | 17 | 0.06 | 151 | 0.56 | 27009 | 31.2 | 32.65 | 33.15 | 31.15 |
| 2022-04-22 | 21.14 (-0.37) | 0.32 (0.0) | 0.2 (+0.05) | -7914 | 17.57 | 8 | 0.02 | 1197 | 2.66 | 45031 | 32.9 | 33.9 | 34.05 | 32.2 |
| 2022-04-15 | 21.51 (-0.06) | 0.32 (+0.1) | 0.15 (0.0) | -1445 | 4.35 | 2155 | 6.49 | 20 | 0.06 | 33200 | 33.45 | 31.35 | 34.1 | 31.0 |
| 2022-04-08 | 21.57 (-0.16) | 0.22 (0.0) | 0.15 (+0.01) | -3440 | 29.57 | 47 | 0.4 | 156 | 1.34 | 11634 | 31.0 | 31.5 | 31.8 | 30.5 |
| 2022-04-01 | 21.73 (-0.19) | 0.22 (+0.01) | 0.14 (+0.01) | -4058 | 10.61 | -21 | 0.05 | 254 | 0.66 | 38254 | 31.5 | 30.6 | 33.5 | 30.45 |
| 2022-03-25 | 21.92 (-0.11) | 0.21 (0.0) | 0.13 (+0.01) | -2254 | 12.72 | 3 | 0.02 | 25 | 0.14 | 17721 | 30.95 | 30.3 | 31.45 | 29.9 |
| 2022-03-18 | 22.03 (-0.06) | 0.21 (+0.04) | 0.12 (-0.01) | -1167 | 9.5 | 923 | 7.52 | -51 | 0.42 | 12278 | 30.15 | 29.55 | 30.25 | 29.35 |
| 2022-03-11 | 22.09 (-0.05) | 0.17 (+0.01) | 0.13 (0.0) | -1325 | 12.31 | 58 | 0.54 | -34 | 0.32 | 10762 | 29.5 | 29.6 | 29.9 | 28.5 |
| 2022-03-04 | 22.14 (0.0) | 0.16 (0.0) | 0.13 (0.0) | 207 | 3.13 | 9 | 0.14 | 73 | 1.11 | 6606 | 29.8 | 30.35 | 30.5 | 29.65 |
| 2022-02-25 | 22.14 (-0.06) | 0.16 (0.0) | 0.13 (-0.01) | -1722 | 21.28 | 72 | 0.89 | -212 | 2.62 | 8094 | 30.05 | 30.3 | 30.6 | 29.6 |
| 2022-02-18 | 22.2 (-0.02) | 0.16 (0.0) | 0.14 (+0.01) | -462 | 8.57 | 28 | 0.52 | 120 | 2.23 | 5393 | 30.15 | 30.3 | 30.55 | 29.8 |
| 2022-02-11 | 22.22 (-0.08) | 0.16 (0.0) | 0.13 (0.0) | -1626 | 17.19 | 8 | 0.08 | 33 | 0.35 | 9457 | 30.4 | 29.35 | 30.85 | 29.35 |
| 2022-01-26 | 22.3 (-0.19) | 0.16 (0.0) | 0.13 (0.0) | -4133 | 57.87 | 36 | 0.5 | -84 | 1.18 | 7142 | 29.3 | 30.15 | 30.25 | 29.15 |
| 2022-01-21 | 22.49 (-0.13) | 0.16 (0.0) | 0.13 (-0.02) | -2743 | 39.58 | 16 | 0.23 | -439 | 6.33 | 6930 | 30.3 | 30.75 | 30.8 | 30.3 |
| 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 | |||
| 2022-01-14 | 22.62 (-0.05) | 0.16 (0.0) | 0.15 (0.0) | -847 | 13.76 | -41 | 0.67 | -32 | 0.52 | 6156 | 30.85 | 31.05 | 31.25 | 30.8 |
| 2022-01-07 | 22.67 (-0.02) | 0.16 (0.0) | 0.15 (-0.01) | -529 | 8.68 | -39 | 0.64 | -26 | 0.43 | 6096 | 31.0 | 31.7 | 31.9 | 30.9 |
| 2021-12-30 | 22.69 (+0.07) | 0.16 (0.0) | 0.16 (+0.01) | 1506 | 18.89 | -18 | 0.23 | 142 | 1.78 | 7972 | 31.65 | 31.0 | 32.0 | 30.85 |
| 2021-12-24 | 22.62 (-0.02) | 0.16 (0.0) | 0.15 (-0.01) | -413 | 6.45 | -38 | 0.59 | -231 | 3.61 | 6407 | 31.0 | 30.9 | 31.1 | 30.6 |
| 2021-12-17 | 22.64 (-0.09) | 0.16 (0.0) | 0.16 (-0.01) | -1839 | 16.12 | -16 | 0.14 | -291 | 2.55 | 11411 | 30.9 | 30.7 | 31.15 | 30.25 |
| 2021-12-10 | 22.73 (-0.07) | 0.16 (0.0) | 0.17 (0.0) | -1365 | 16.79 | -1 | 0.01 | 42 | 0.52 | 8131 | 30.65 | 30.2 | 30.85 | 30.0 |
| 2021-12-03 | 22.8 (-0.16) | 0.16 (0.0) | 0.17 (0.0) | -3603 | 29.93 | 20 | 0.17 | 99 | 0.82 | 12040 | 30.25 | 30.15 | 30.85 | 30.05 |
| 2021-11-26 | 22.96 (-0.18) | 0.16 (0.0) | 0.17 (0.0) | -3747 | 46.26 | 35 | 0.43 | 14 | 0.17 | 8100 | 30.4 | 31.5 | 31.6 | 30.15 |
| 2021-11-19 | 23.14 (+0.02) | 0.16 (-0.03) | 0.17 (+0.01) | 558 | 6.31 | -606 | 6.85 | 175 | 1.98 | 8846 | 31.35 | 31.7 | 31.8 | 31.15 |
| 2021-11-12 | 23.12 (+0.02) | 0.19 (0.0) | 0.16 (0.0) | 344 | 2.66 | 2 | 0.02 | -104 | 0.8 | 12921 | 31.55 | 30.45 | 32.0 | 30.45 |
| 2021-11-05 | 23.1 (-0.06) | 0.19 (0.0) | 0.16 (-0.01) | -1012 | 9.97 | 13 | 0.13 | -65 | 0.64 | 10150 | 30.35 | 30.25 | 31.1 | 30.1 |
| 2021-10-29 | 23.16 (-0.08) | 0.19 (0.0) | 0.17 (+0.01) | -1550 | 15.17 | -150 | 1.47 | 48 | 0.47 | 10217 | 30.15 | 30.05 | 30.4 | 29.9 |
| 2021-10-22 | 23.24 (-0.1) | 0.19 (0.0) | 0.16 (0.0) | -2387 | 16.23 | 13 | 0.09 | 164 | 1.12 | 14705 | 30.25 | 30.05 | 30.75 | 29.9 |
| 2021-10-15 | 23.34 (-0.08) | 0.19 (0.0) | 0.16 (+0.01) | -2143 | 28.38 | 112 | 1.48 | 56 | 0.74 | 7550 | 30.2 | 30.4 | 30.65 | 29.85 |
| 2021-10-08 | 23.42 (-0.1) | 0.19 (+0.01) | 0.15 (0.0) | -2311 | 21.52 | 291 | 2.71 | 83 | 0.77 | 10740 | 30.95 | 30.65 | 31.4 | 29.9 |
| 2021-10-01 | 23.52 (-0.21) | 0.18 (+0.02) | 0.15 (-0.01) | -4457 | 39.19 | 398 | 3.5 | -203 | 1.79 | 11372 | 30.35 | 30.8 | 31.25 | 30.15 |
| 2021-09-24 | 23.73 (-0.02) | 0.16 (+0.01) | 0.16 (-0.01) | -277 | 3.41 | 181 | 2.23 | -311 | 3.83 | 8121 | 30.75 | 30.0 | 31.15 | 29.9 |
| 2021-09-17 | 23.75 (-0.19) | 0.15 (+0.07) | 0.17 (-0.01) | -3886 | 17.92 | 1592 | 7.34 | -233 | 1.07 | 21690 | 30.75 | 30.5 | 32.1 | 30.4 |
| 2021-09-10 | 23.94 (-0.09) | 0.08 (0.0) | 0.18 (-0.01) | -1872 | 30.16 | -5 | 0.08 | -126 | 2.03 | 6206 | 30.5 | 31.1 | 31.1 | 29.95 |
| 2021-09-03 | 24.03 (+0.02) | 0.08 (0.0) | 0.19 (+0.01) | 379 | 6.17 | -4 | 0.07 | 156 | 2.54 | 6146 | 31.25 | 30.8 | 31.65 | 30.7 |
| 2021-08-27 | 24.01 (-0.09) | 0.08 (0.0) | 0.18 (0.0) | -1604 | 17.35 | 11 | 0.12 | 152 | 1.64 | 9245 | 30.8 | 29.2 | 30.8 | 29.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-08-20 | 24.1 (-0.24) | 0.08 (0.0) | 0.18 (0.0) | -5298 | 44.11 | 17 | 0.14 | -12 | 0.1 | 12012 | 28.9 | 29.6 | 29.7 | 28.5 |
| 2021-08-13 | 24.34 (-0.1) | 0.08 (0.0) | 0.18 (0.0) | -2103 | 30.17 | 12 | 0.17 | 3 | 0.04 | 6970 | 29.75 | 30.7 | 30.85 | 29.75 |
| 2021-08-06 | 24.44 (-0.03) | 0.08 (0.0) | 0.18 (0.0) | -626 | 12.05 | 1 | 0.02 | 24 | 0.46 | 5196 | 31.0 | 31.45 | 31.9 | 30.85 |
| 2021-07-30 | 24.47 (+0.06) | 0.08 (+0.01) | 0.18 (+0.02) | 941 | 8.52 | 21 | 0.19 | 266 | 2.41 | 11050 | 31.05 | 31.9 | 31.95 | 30.5 |
| 2021-07-23 | 24.41 (-0.11) | 0.07 (0.0) | 0.16 (+0.02) | -2634 | 23.38 | 17 | 0.15 | 508 | 4.51 | 11266 | 31.75 | 31.55 | 32.25 | 31.4 |
| 2021-07-16 | 24.52 (-0.1) | 0.07 (0.0) | 0.14 (0.0) | -1988 | 19.96 | -20 | 0.2 | 59 | 0.59 | 9962 | 31.8 | 32.9 | 33.05 | 31.5 |
| 2021-07-09 | 24.62 (+0.23) | 0.07 (0.0) | 0.14 (0.0) | 4719 | 21.35 | 12 | 0.05 | -65 | 0.29 | 22100 | 32.55 | 32.05 | 34.8 | 32.05 |
| 2021-07-02 | 24.39 (-0.02) | 0.07 (0.0) | 0.14 (0.0) | -267 | 2.53 | 0 | 0.0 | 1 | 0.01 | 10573 | 31.9 | 33.4 | 33.6 | 31.9 |
| 2021-06-25 | 24.41 (-0.01) | 0.07 (0.0) | 0.14 (+0.03) | -220 | 1.01 | 7 | 0.03 | 545 | 2.5 | 21819 | 33.2 | 32.35 | 35.0 | 31.8 |
| 2021-06-18 | 24.42 (-0.04) | 0.07 (-0.01) | 0.11 (-0.01) | -1146 | 9.62 | -63 | 0.53 | -164 | 1.38 | 11917 | 32.4 | 33.1 | 33.8 | 32.4 |
| 2021-06-11 | 24.46 (-0.3) | 0.08 (0.0) | 0.12 (0.0) | -5646 | 33.13 | 0 | 0.0 | -25 | 0.15 | 17043 | 33.0 | 33.15 | 33.3 | 31.9 |
| 2021-06-04 | 24.76 (-0.02) | 0.08 (0.0) | 0.12 (+0.01) | -37 | 0.45 | 0 | 0.0 | 275 | 3.32 | 8289 | 33.3 | 32.95 | 33.65 | 32.8 |
| 2021-05-28 | 24.78 (-0.04) | 0.08 (0.0) | 0.11 (0.0) | -833 | 5.87 | 3 | 0.02 | 29 | 0.2 | 14183 | 32.95 | 31.0 | 33.7 | 30.9 |
| 2021-05-21 | 24.82 (-0.04) | 0.08 (0.0) | 0.11 (0.0) | -825 | 7.09 | 5 | 0.04 | -66 | 0.57 | 11634 | 31.25 | 30.05 | 31.85 | 29.5 |
| 2021-05-14 | 24.86 (+0.21) | 0.08 (+0.01) | 0.11 (0.0) | 5587 | 18.0 | 45 | 0.14 | -27 | 0.09 | 31042 | 31.35 | 33.5 | 35.8 | 30.05 |
| 2021-05-07 | 24.65 (-0.06) | 0.07 (0.0) | 0.11 (+0.01) | -562 | 3.65 | 4 | 0.03 | 253 | 1.64 | 15389 | 32.8 | 35.0 | 35.05 | 32.15 |
| 2021-04-29 | 24.71 (+0.09) | 0.07 (0.0) | 0.1 (+0.01) | 2252 | 16.52 | -11 | 0.08 | 155 | 1.14 | 13633 | 34.9 | 35.4 | 35.4 | 34.3 |
| 2021-04-23 | 24.62 (-0.19) | 0.07 (0.0) | 0.09 (+0.02) | -4190 | 8.33 | -2 | 0.0 | 519 | 1.03 | 50307 | 35.05 | 32.85 | 36.6 | 32.85 |
| 2021-04-16 | 24.81 (+0.02) | 0.07 (0.0) | 0.07 (+0.01) | 79 | 0.36 | -3 | 0.01 | 234 | 1.07 | 21953 | 32.85 | 31.75 | 33.65 | 31.75 |
| 2021-04-09 | 24.79 (-0.06) | 0.07 (0.0) | 0.06 (+0.01) | -1306 | 10.31 | -2 | 0.02 | 107 | 0.84 | 12672 | 31.7 | 31.9 | 32.3 | 31.65 |
| 2021-04-01 | 24.85 (-0.11) | 0.07 (-0.03) | 0.05 (0.0) | -3155 | 14.42 | -2 | 0.01 | 48 | 0.22 | 21882 | 31.85 | 32.0 | 33.45 | 31.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-03-26 | 24.96 (-0.16) | 0.1 (+0.01) | 0.05 (-0.01) | -3401 | 5.86 | 14 | 0.02 | -135 | 0.23 | 58033 | 31.9 | 30.95 | 33.65 | 30.5 |
| 2021-03-19 | 25.12 (-0.05) | 0.09 (0.0) | 0.06 (-0.01) | -915 | 3.83 | 45 | 0.19 | -218 | 0.91 | 23889 | 30.85 | 30.55 | 31.2 | 30.3 |
| 2021-03-12 | 25.17 (+0.09) | 0.09 (0.0) | 0.07 (-0.02) | 2359 | 11.54 | 46 | 0.23 | -446 | 2.18 | 20439 | 30.65 | 30.55 | 30.9 | 29.9 |
| 2021-03-05 | 25.08 (-0.11) | 0.09 (0.0) | 0.09 (+0.02) | -2335 | 12.14 | 39 | 0.2 | 361 | 1.88 | 19233 | 30.55 | 30.35 | 30.95 | 29.95 |
| 2021-02-26 | 25.19 (-0.16) | 0.09 (0.0) | 0.07 (+0.01) | -3453 | 12.07 | 24 | 0.08 | 253 | 0.88 | 28605 | 30.35 | 29.35 | 31.0 | 29.3 |
| 2021-02-19 | 25.35 (-0.25) | 0.09 (+0.01) | 0.06 (0.0) | -5359 | 33.66 | 51 | 0.32 | -48 | 0.3 | 15920 | 29.1 | 28.6 | 29.4 | 28.2 |
| 2021-02-05 | 25.6 (-0.54) | 0.08 (-0.01) | 0.06 (+0.01) | -11543 | 33.15 | -33 | 0.09 | 290 | 0.83 | 34819 | 28.5 | 26.95 | 29.15 | 26.9 |
| 2021-01-29 | 26.14 (-0.44) | 0.09 (0.0) | 0.05 (0.0) | -11177 | 43.82 | 7 | 0.03 | 12 | 0.05 | 25508 | 26.8 | 27.65 | 28.1 | 26.8 |
| 2021-01-22 | 26.58 (-2.35) | 0.09 (+0.01) | 0.05 (-0.01) | -550 | 4.43 | 364 | 2.93 | -59 | 0.48 | 12412 | 27.5 | 28.65 | 28.8 | 27.4 |
| 2021-01-15 | 28.93 (+0.08) | 0.08 (+0.01) | 0.06 (+0.02) | 1397 | 8.73 | 7 | 0.04 | 291 | 1.82 | 16006 | 28.7 | 29.0 | 29.5 | 28.5 |
| 2021-01-08 | 28.85 (-0.11) | 0.07 (0.0) | 0.04 (+0.02) | -1768 | 8.64 | 42 | 0.21 | 434 | 2.12 | 20469 | 29.0 | 27.7 | 29.5 | 27.6 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 14.17 (+3.45) | 8.43 (-0.21) | 1.92 (-0.07) | 68230 | 9.38 | -4570 | 0.63 | -1593 | 0.22 | 727170 | 89.4 | 67.7 | 95.6 | 65.1 |
| 2025-08-29 | 10.72 (+0.05) | 8.64 (-0.64) | 1.99 (+0.12) | -9131 | 0.82 | -13849 | 1.24 | 2647 | 0.24 | 1118833 | 68.0 | 54.4 | 75.6 | 52.7 |
| 2025-07-31 | 10.67 (+0.9) | 9.28 (-0.23) | 1.87 (+0.22) | 20474 | 20.77 | -19075 | 19.35 | 4752 | 4.82 | 98593 | 51.0 | 47.7 | 51.0 | 46.1 |
| 2025-06-30 | 9.77 (+0.6) | 9.51 (-0.81) | 1.65 (+0.1) | 13129 | 12.58 | -17433 | 16.7 | 2072 | 1.99 | 104360 | 47.3 | 52.0 | 53.6 | 46.65 |
| 2025-05-29 | 9.17 (+0.38) | 10.32 (-0.34) | 1.55 (+0.05) | 15335 | 21.16 | -7199 | 9.93 | 1020 | 1.41 | 72468 | 52.7 | 49.55 | 53.5 | 49.5 |
| 2025-04-30 | 8.79 (-0.43) | 10.66 (+0.93) | 1.5 (+0.26) | -5058 | 5.9 | 1785 | 2.08 | 5552 | 6.47 | 85794 | 49.1 | 49.8 | 51.2 | 41.9 |
| 2025-03-31 | 9.22 (-0.34) | 9.73 (-0.47) | 1.24 (+0.33) | -6545 | 7.19 | -10102 | 11.1 | 7092 | 7.79 | 91023 | 49.0 | 54.1 | 55.5 | 48.9 |
| 2025-02-27 | 9.56 (+0.31) | 10.2 (-0.06) | 0.91 (+0.1) | 8796 | 9.26 | -1232 | 1.3 | 2163 | 2.28 | 94971 | 54.5 | 53.0 | 57.2 | 52.5 |
| 2025-01-22 | 9.25 (-0.35) | 10.26 (+0.35) | 0.81 (+0.38) | -1996 | 3.74 | 6436 | 12.05 | 8071 | 15.11 | 53403 | 53.6 | 52.2 | 54.2 | 51.6 |
| 2024-12-31 | 9.6 (-3.64) | 9.91 (+4.73) | 0.43 (+0.08) | -88135 | 33.42 | 101187 | 38.37 | 1783 | 0.68 | 263685 | 52.2 | 53.8 | 54.9 | 49.45 |
| 2024-11-29 | 13.24 (+1.06) | 5.18 (-0.1) | 0.35 (0.0) | 26757 | 18.21 | -2151 | 1.46 | 67 | 0.05 | 146929 | 53.1 | 49.05 | 53.4 | 48.45 |
| 2024-10-30 | 12.18 (+0.86) | 5.28 (-0.53) | 0.35 (+0.02) | 17920 | 19.04 | -11666 | 12.4 | 463 | 0.49 | 94111 | 49.4 | 49.15 | 50.8 | 47.6 |
| 2024-09-30 | 11.32 (+0.28) | 5.81 (+0.18) | 0.33 (0.0) | 5554 | 7.92 | 3792 | 5.41 | -11 | 0.02 | 70147 | 48.8 | 49.0 | 50.2 | 45.2 |
| 2024-08-30 | 11.04 (+0.22) | 5.63 (+0.65) | 0.33 (-0.07) | 952 | 0.79 | 14024 | 11.69 | -1495 | 1.25 | 119950 | 49.05 | 49.1 | 49.35 | 41.15 |
| 2024-07-31 | 10.82 (+0.24) | 4.98 (-1.45) | 0.4 (-0.05) | 3123 | 1.79 | -31038 | 17.79 | -1213 | 0.7 | 174471 | 48.6 | 53.8 | 54.0 | 47.5 |
| 2024-06-28 | 10.58 (+0.77) | 6.43 (-1.61) | 0.45 (-0.07) | 27492 | 8.54 | -34542 | 10.73 | -1443 | 0.45 | 321902 | 53.5 | 56.6 | 59.6 | 52.0 |
| 2024-05-31 | 9.81 (+0.24) | 8.04 (-0.56) | 0.52 (+0.02) | 11753 | 4.31 | -11779 | 4.32 | 383 | 0.14 | 272595 | 56.2 | 56.9 | 58.1 | 51.9 |
| 2024-04-30 | 9.57 (-1.14) | 8.6 (+1.31) | 0.5 (-0.04) | -34954 | 5.57 | 28795 | 4.59 | -914 | 0.15 | 627140 | 55.6 | 57.7 | 63.3 | 55.1 |
| 2024-03-29 | 10.71 (-1.46) | 7.29 (+3.86) | 0.54 (-0.02) | -38018 | 6.62 | 82680 | 14.41 | -424 | 0.07 | 573920 | 58.1 | 49.25 | 59.6 | 48.15 |
| 2024-02-29 | 12.17 (-0.04) | 3.43 (+0.05) | 0.56 (+0.19) | -785 | 0.54 | 1079 | 0.74 | 4205 | 2.89 | 145736 | 49.2 | 46.35 | 49.5 | 45.5 |
| 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 | |||
| 2024-01-31 | 12.21 (-1.14) | 3.38 (+0.81) | 0.37 (-0.02) | -22758 | 15.63 | 7790 | 5.35 | -533 | 0.37 | 145570 | 46.05 | 47.0 | 47.5 | 43.2 |
| 2023-12-29 | 13.35 (-2.9) | 2.57 (+1.53) | 0.39 (-0.04) | -60872 | 16.62 | 32785 | 8.95 | -786 | 0.21 | 366176 | 46.8 | 46.75 | 47.75 | 44.15 |
| 2023-11-30 | 16.25 (-0.23) | 1.04 (+0.09) | 0.43 (-0.02) | -6995 | 2.89 | 1959 | 0.81 | -530 | 0.22 | 242416 | 46.7 | 46.55 | 48.35 | 43.7 |
| 2023-10-31 | 16.48 (-0.97) | 0.95 (+0.06) | 0.45 (-0.07) | -21210 | 13.45 | 9875 | 6.26 | -1314 | 0.83 | 157658 | 46.1 | 52.3 | 52.6 | 46.1 |
| 2023-09-28 | 17.45 (+0.11) | 0.89 (+0.27) | 0.52 (+0.04) | 5875 | 2.8 | 5847 | 2.78 | 775 | 0.37 | 210065 | 52.0 | 50.0 | 52.6 | 46.7 |
| 2023-08-31 | 17.34 (-0.41) | 0.62 (-0.52) | 0.48 (-0.08) | -8860 | 3.22 | -11113 | 4.04 | -1735 | 0.63 | 275294 | 49.9 | 53.9 | 54.9 | 48.8 |
| 2023-07-31 | 17.75 (-0.46) | 1.14 (-0.21) | 0.56 (-0.11) | -13769 | 1.95 | -8195 | 1.16 | -2346 | 0.33 | 707415 | 53.8 | 53.9 | 63.5 | 50.2 |
| 2023-06-30 | 18.21 (-0.88) | 1.35 (-0.14) | 0.67 (-0.11) | -22150 | 4.06 | -3014 | 0.55 | -2428 | 0.44 | 545732 | 53.3 | 51.5 | 58.5 | 51.5 |
| 2023-05-31 | 19.09 (+0.2) | 1.49 (+0.38) | 0.78 (+0.37) | 9593 | 1.21 | 8164 | 1.03 | 8094 | 1.02 | 794498 | 51.2 | 44.5 | 53.3 | 44.45 |
| 2023-04-28 | 18.89 (+0.58) | 1.11 (+0.37) | 0.41 (-0.03) | 13643 | 2.64 | 7742 | 1.5 | -714 | 0.14 | 516742 | 44.15 | 42.5 | 47.4 | 41.7 |
| 2023-03-31 | 18.31 (-0.15) | 0.74 (+0.46) | 0.44 (+0.11) | -9773 | 1.18 | 14298 | 1.72 | 2301 | 0.28 | 829927 | 42.5 | 30.35 | 44.6 | 30.25 |
| 2023-02-24 | 18.46 (-1.19) | 0.28 (0.0) | 0.33 (+0.03) | -24819 | 15.79 | -28 | 0.02 | 692 | 0.44 | 157147 | 30.75 | 28.85 | 31.35 | 28.7 |
| 2023-01-31 | 19.65 (+0.1) | 0.28 (+0.03) | 0.3 (+0.06) | 2174 | 4.79 | 577 | 1.27 | 1195 | 2.63 | 45429 | 28.7 | 27.45 | 28.9 | 27.1 |
| 2022-12-30 | 19.55 (-0.49) | 0.25 (-0.01) | 0.24 (-0.03) | -10553 | 19.05 | 14 | 0.03 | -526 | 0.95 | 55400 | 27.55 | 28.3 | 28.7 | 27.0 |
| 2022-11-30 | 20.04 (-0.1) | 0.26 (-0.02) | 0.27 (-0.03) | -3341 | 3.63 | -536 | 0.58 | -741 | 0.8 | 92129 | 28.15 | 28.5 | 29.75 | 27.35 |
| 2022-10-31 | 20.14 (+0.21) | 0.28 (-0.03) | 0.3 (+0.06) | 6229 | 9.37 | -288 | 0.43 | 1233 | 1.86 | 66462 | 28.5 | 27.8 | 29.3 | 26.3 |
| 2022-09-30 | 19.93 (-0.09) | 0.31 (+0.01) | 0.24 (-0.06) | -2275 | 4.18 | 281 | 0.52 | -1204 | 2.21 | 54455 | 28.15 | 29.05 | 29.85 | 27.6 |
| 2022-08-31 | 20.02 (+0.11) | 0.3 (-0.02) | 0.3 (0.0) | 3847 | 4.49 | -396 | 0.46 | 107 | 0.12 | 85750 | 29.6 | 29.3 | 30.45 | 27.75 |
| 2022-07-29 | 19.91 (-0.34) | 0.32 (+0.01) | 0.3 (+0.07) | -5476 | 6.13 | 118 | 0.13 | 1370 | 1.53 | 89375 | 29.35 | 30.15 | 30.45 | 27.95 |
| 2022-06-30 | 20.25 (-0.39) | 0.31 (0.0) | 0.23 (+0.08) | -11358 | 10.39 | -20 | 0.02 | 1693 | 1.55 | 109322 | 29.85 | 30.6 | 31.1 | 27.45 |
| 2022-05-31 | 20.64 (-0.39) | 0.31 (-0.01) | 0.15 (-0.06) | -8944 | 14.06 | -168 | 0.26 | -1209 | 1.9 | 63595 | 30.95 | 31.3 | 31.55 | 27.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-29 | 21.03 (-0.83) | 0.32 (+0.1) | 0.21 (+0.07) | -19404 | 15.7 | 2217 | 1.79 | 1526 | 1.23 | 123565 | 31.2 | 31.75 | 34.1 | 30.5 |
| 2022-03-31 | 21.86 (-0.28) | 0.22 (+0.06) | 0.14 (+0.01) | -5866 | 7.43 | 982 | 1.24 | 265 | 0.34 | 78934 | 32.15 | 30.35 | 33.5 | 28.5 |
| 2022-02-25 | 22.14 (-0.16) | 0.16 (0.0) | 0.13 (0.0) | -3810 | 16.6 | 108 | 0.47 | -59 | 0.26 | 22945 | 30.05 | 29.35 | 30.85 | 29.35 |
| 2022-01-26 | 22.3 (-0.39) | 0.16 (0.0) | 0.13 (-0.03) | -8252 | 31.35 | -28 | 0.11 | -581 | 2.21 | 26326 | 29.3 | 31.7 | 31.9 | 29.15 |
| 2021-12-30 | 22.69 (-0.24) | 0.16 (0.0) | 0.16 (-0.01) | -5075 | 12.52 | -69 | 0.17 | -253 | 0.62 | 40525 | 31.65 | 30.35 | 32.0 | 30.0 |
| 2021-11-30 | 22.93 (-0.23) | 0.16 (-0.03) | 0.17 (0.0) | -4496 | 9.89 | -540 | 1.19 | 34 | 0.07 | 45458 | 30.85 | 30.25 | 32.0 | 30.05 |
| 2021-10-29 | 23.16 (-0.48) | 0.19 (+0.02) | 0.17 (+0.02) | -10743 | 23.26 | 368 | 0.8 | 331 | 0.72 | 46189 | 30.15 | 30.85 | 31.4 | 29.85 |
| 2021-09-30 | 23.64 (-0.38) | 0.17 (+0.09) | 0.15 (-0.03) | -7964 | 16.84 | 2059 | 4.35 | -734 | 1.55 | 47305 | 31.25 | 30.95 | 32.1 | 29.9 |
| 2021-08-31 | 24.02 (-0.45) | 0.08 (0.0) | 0.18 (0.0) | -9428 | 25.7 | 42 | 0.11 | 204 | 0.56 | 36680 | 31.2 | 31.45 | 31.9 | 28.5 |
| 2021-07-30 | 24.47 (+0.03) | 0.08 (+0.01) | 0.18 (+0.04) | 15 | 0.03 | 29 | 0.05 | 739 | 1.26 | 58668 | 31.05 | 33.1 | 34.8 | 30.5 |
| 2021-06-30 | 24.44 (-0.34) | 0.07 (-0.01) | 0.14 (+0.03) | -6353 | 9.99 | -55 | 0.09 | 676 | 1.06 | 63600 | 33.2 | 33.0 | 35.0 | 31.8 |
| 2021-05-31 | 24.78 (+0.07) | 0.08 (+0.01) | 0.11 (+0.01) | 3427 | 4.63 | 57 | 0.08 | 174 | 0.24 | 74003 | 33.0 | 35.0 | 35.8 | 29.5 |
| 2021-04-29 | 24.71 (-0.2) | 0.07 (0.0) | 0.1 (+0.04) | -4424 | 4.25 | -18 | 0.02 | 985 | 0.95 | 104131 | 34.9 | 32.4 | 36.6 | 31.65 |
| 2021-03-31 | 24.91 (-0.28) | 0.07 (-0.02) | 0.06 (-0.01) | -6188 | 4.49 | 142 | 0.1 | -360 | 0.26 | 137914 | 32.35 | 30.35 | 33.65 | 29.9 |
| 2021-02-26 | 25.19 (-0.95) | 0.09 (0.0) | 0.07 (+0.02) | -20355 | 25.65 | 42 | 0.05 | 495 | 0.62 | 79345 | 30.35 | 26.95 | 31.0 | 26.9 |
| 2021-01-29 | 26.14 (-2.82) | 0.09 (+0.02) | 0.05 (+0.03) | -12098 | 16.26 | 420 | 0.56 | 678 | 0.91 | 74396 | 26.8 | 27.7 | 29.5 | 26.8 |
| 2020-12-31 | 28.96 (-0.82) | 0.07 (-0.02) | 0.02 (-0.04) | -16289 | 20.76 | -701 | 0.89 | -2748 | 3.5 | 78473 | 27.65 | 29.55 | 29.7 | 27.05 |
| 2020-11-30 | 29.78 (-0.24) | 0.09 (+0.01) | 0.06 (-0.03) | -5047 | 7.48 | 184 | 0.27 | -426 | 0.63 | 67452 | 29.55 | 29.8 | 30.75 | 29.45 |
| 2020-10-30 | 30.02 () | 0.08 () | 0.09 () | -6708 | 13.8 | 207 | 0.43 | 1488 | 3.06 | 48622 | 29.9 | 29.9 | 30.75 | 29.6 |
免責聲明
本網站所有資料僅供參考，如使用者依本資料交易發生交易損失需自行負責，本網站對資料內容錯誤﹑更新延誤不負任何責任。