- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 6.66 (-0.01) | 0.0 (0.0) | 0.52 (+0.01) | -11 | 30.56 | 0 | 0.0 | 7 | 19.44 | 36 | 58.5 | 58.5 | 58.6 | 58.2 |
| 2025-07-30 | 6.67 (+0.01) | 0.0 (0.0) | 0.51 (+0.01) | -1 | 3.03 | 0 | 0.0 | 5 | 15.15 | 33 | 58.5 | 58.6 | 58.9 | 58.5 |
| 2025-07-29 | 6.66 (+0.01) | 0.0 (0.0) | 0.5 (0.0) | -39 | 50.0 | 0 | 0.0 | 5 | 6.41 | 78 | 58.4 | 59.0 | 59.0 | 58.2 |
| 2025-07-28 | 6.65 (-0.03) | 0.0 (0.0) | 0.5 (0.0) | -19 | 45.24 | 0 | 0.0 | 0 | 0.0 | 42 | 58.6 | 58.8 | 58.8 | 58.5 |
| 2025-07-25 | 6.68 (+0.01) | 0.0 (0.0) | 0.5 (0.0) | 15 | 14.29 | 0 | 0.0 | -1 | 0.95 | 105 | 58.8 | 58.6 | 59.5 | 58.6 |
| 2025-07-24 | 6.67 (-0.06) | 0.0 (0.0) | 0.5 (0.0) | -28 | 31.82 | 0 | 0.0 | 0 | 0.0 | 88 | 60.4 | 60.8 | 61.0 | 60.3 |
| 2025-07-23 | 6.73 (+0.03) | 0.0 (0.0) | 0.5 (+0.01) | -8 | 6.45 | 0 | 0.0 | 9 | 7.26 | 124 | 60.4 | 60.3 | 60.8 | 60.0 |
| 2025-07-22 | 6.7 (-0.03) | 0.0 (0.0) | 0.49 (0.0) | -32 | 58.18 | 0 | 0.0 | 1 | 1.82 | 55 | 59.8 | 60.6 | 60.6 | 59.8 |
| 2025-07-21 | 6.73 (0.0) | 0.0 (0.0) | 0.49 (-0.01) | -3 | 5.88 | 0 | 0.0 | -2 | 3.92 | 51 | 60.1 | 60.4 | 60.6 | 60.1 |
| 2025-07-18 | 6.73 (-0.01) | 0.0 (0.0) | 0.5 (+0.01) | -14 | 48.28 | 0 | 0.0 | 1 | 3.45 | 29 | 60.4 | 60.7 | 60.8 | 60.1 |
| 2025-07-17 | 6.74 (-0.01) | 0.0 (0.0) | 0.49 (0.0) | -4 | 6.9 | 0 | 0.0 | 2 | 3.45 | 58 | 60.4 | 59.8 | 60.4 | 59.5 |
| 2025-07-16 | 6.75 (+0.01) | 0.0 (0.0) | 0.49 (0.0) | 11 | 19.64 | 0 | 0.0 | 0 | 0.0 | 56 | 59.8 | 58.9 | 59.8 | 58.6 |
| 2025-07-15 | 6.74 (-0.01) | 0.0 (0.0) | 0.49 (-0.01) | -15 | 5.66 | 0 | 0.0 | -6 | 2.26 | 265 | 58.9 | 58.6 | 59.2 | 58.6 |
| 2025-07-14 | 6.75 (-0.01) | 0.0 (0.0) | 0.5 (0.0) | -13 | 36.11 | 0 | 0.0 | -3 | 8.33 | 36 | 58.7 | 59.0 | 59.0 | 58.7 |
| 2025-07-11 | 6.76 (-0.01) | 0.0 (0.0) | 0.5 (0.0) | -7 | 15.22 | 0 | 0.0 | -5 | 10.87 | 46 | 59.1 | 59.0 | 60.0 | 58.8 |
| 2025-07-10 | 6.77 (+0.01) | 0.0 (0.0) | 0.5 (0.0) | 11 | 10.48 | 0 | 0.0 | 9 | 8.57 | 105 | 59.5 | 59.7 | 60.0 | 58.8 |
| 2025-07-09 | 6.76 (0.0) | 0.0 (0.0) | 0.5 (+0.01) | -2 | 8.7 | 0 | 0.0 | 3 | 13.04 | 23 | 59.7 | 59.7 | 59.8 | 59.3 |
| 2025-07-08 | 6.76 (+0.01) | 0.0 (0.0) | 0.49 (0.0) | 15 | 31.25 | 0 | 0.0 | 1 | 2.08 | 48 | 59.0 | 59.1 | 59.1 | 58.5 |
| 2025-07-07 | 6.75 (-0.01) | 0.0 (0.0) | 0.49 (0.0) | -15 | 27.78 | 0 | 0.0 | 4 | 7.41 | 54 | 59.3 | 60.0 | 60.0 | 59.3 |
| 2025-07-04 | 6.76 (-0.02) | 0.0 (0.0) | 0.49 (0.0) | -35 | 53.03 | 0 | 0.0 | -2 | 3.03 | 66 | 60.0 | 60.2 | 60.2 | 59.6 |
| 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 | |||
| 2025-07-03 | 6.78 (+0.01) | 0.0 (0.0) | 0.49 (0.0) | 13 | 21.67 | 0 | 0.0 | 0 | 0.0 | 60 | 60.1 | 59.6 | 60.2 | 59.6 |
| 2025-07-02 | 6.77 (0.0) | 0.0 (0.0) | 0.49 (0.0) | 1 | 3.7 | 0 | 0.0 | -1 | 3.7 | 27 | 59.6 | 59.5 | 59.9 | 59.5 |
| 2025-07-01 | 6.77 (+0.05) | 0.0 (0.0) | 0.49 (-0.03) | 66 | 50.77 | 0 | 0.0 | -35 | 26.92 | 130 | 59.6 | 59.0 | 59.7 | 58.9 |
| 2025-06-30 | 6.72 (-0.02) | 0.0 (0.0) | 0.52 (-0.02) | -25 | 39.06 | 0 | 0.0 | -20 | 31.25 | 64 | 58.9 | 59.4 | 59.5 | 58.6 |
| 2025-06-27 | 6.74 (+0.04) | 0.0 (0.0) | 0.54 (-0.06) | 43 | 38.74 | 0 | 0.0 | -74 | 66.67 | 111 | 59.4 | 59.2 | 59.7 | 58.8 |
| 2025-06-26 | 6.7 (+0.01) | 0.0 (0.0) | 0.6 (-0.07) | 21 | 16.8 | 0 | 0.0 | -78 | 62.4 | 125 | 58.8 | 58.7 | 59.2 | 58.6 |
| 2025-06-25 | 6.69 (-0.01) | 0.0 (0.0) | 0.67 (-0.03) | -8 | 5.16 | 0 | 0.0 | -39 | 25.16 | 155 | 58.5 | 60.0 | 60.0 | 58.5 |
| 2025-06-24 | 6.7 (+0.05) | 0.0 (0.0) | 0.7 (-0.03) | 52 | 41.94 | 0 | 0.0 | -37 | 29.84 | 124 | 59.5 | 58.9 | 60.1 | 58.9 |
| 2025-06-23 | 6.65 (-0.02) | 0.0 (0.0) | 0.73 (-0.01) | -28 | 22.22 | 0 | 0.0 | -12 | 9.52 | 126 | 58.6 | 59.7 | 59.7 | 58.3 |
| 2025-06-20 | 6.67 (-0.02) | 0.0 (0.0) | 0.74 (-0.07) | -23 | 7.49 | 0 | 0.0 | -80 | 26.06 | 307 | 60.0 | 61.0 | 61.0 | 59.3 |
| 2025-06-19 | 6.69 (-0.03) | 0.0 (0.0) | 0.81 (-0.01) | -33 | 45.21 | 0 | 0.0 | -20 | 27.4 | 73 | 61.4 | 62.1 | 62.1 | 61.2 |
| 2025-06-18 | 6.72 (0.0) | 0.0 (0.0) | 0.82 (-0.01) | -3 | 5.17 | 0 | 0.0 | -10 | 17.24 | 58 | 62.2 | 62.3 | 62.7 | 62.0 |
| 2025-06-17 | 6.72 (-0.02) | 0.0 (0.0) | 0.83 (0.0) | -26 | 10.2 | 0 | 0.0 | 5 | 1.96 | 255 | 62.4 | 62.5 | 63.1 | 61.7 |
| 2025-06-16 | 6.74 (+0.03) | 0.0 (0.0) | 0.83 (-0.02) | 41 | 17.37 | 0 | 0.0 | -30 | 12.71 | 236 | 62.5 | 62.0 | 62.7 | 61.5 |
| 2025-06-13 | 6.71 (-0.04) | 0.0 (0.0) | 0.85 (-0.01) | -45 | 26.16 | 0 | 0.0 | -10 | 5.81 | 172 | 62.3 | 62.9 | 62.9 | 62.0 |
| 2025-06-12 | 6.75 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 8 | 10.26 | 0 | 0.0 | 0 | 0.0 | 78 | 63.1 | 62.4 | 63.3 | 62.4 |
| 2025-06-11 | 6.75 (+0.01) | 0.0 (0.0) | 0.86 (-0.01) | -1 | 0.43 | 0 | 0.0 | -6 | 2.58 | 233 | 62.6 | 63.3 | 63.5 | 62.3 |
| 2025-06-10 | 6.74 (+0.02) | 0.0 (0.0) | 0.87 (+0.01) | 24 | 17.52 | 0 | 0.0 | 10 | 7.3 | 137 | 63.2 | 63.0 | 63.8 | 63.0 |
| 2025-06-09 | 6.72 (-0.03) | 0.0 (0.0) | 0.86 (0.0) | -36 | 23.84 | 0 | 0.0 | 2 | 1.32 | 151 | 63.2 | 64.7 | 64.7 | 63.0 |
| 2025-06-06 | 6.75 (+0.01) | 0.0 (0.0) | 0.86 (0.0) | 8 | 7.21 | 0 | 0.0 | -3 | 2.7 | 111 | 64.7 | 65.6 | 65.6 | 64.3 |
| 2025-06-05 | 6.74 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 4.55 | 22 | 65.6 | 65.3 | 65.6 | 65.3 |
| 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 | |||
| 2025-06-04 | 6.74 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -12 | 21.43 | 0 | 0.0 | 0 | 0.0 | 56 | 65.3 | 66.0 | 66.0 | 65.0 |
| 2025-06-03 | 6.75 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -17 | 28.33 | 0 | 0.0 | 0 | 0.0 | 60 | 65.3 | 65.8 | 65.9 | 65.3 |
| 2025-06-02 | 6.76 (-0.03) | 0.0 (0.0) | 0.86 (0.0) | -28 | 59.57 | 0 | 0.0 | -4 | 8.51 | 47 | 65.8 | 66.6 | 66.6 | 65.8 |
| 2025-05-29 | 6.79 (-0.02) | 0.0 (0.0) | 0.86 (0.0) | -29 | 70.73 | 0 | 0.0 | 4 | 9.76 | 41 | 67.0 | 66.9 | 67.3 | 66.9 |
| 2025-05-28 | 6.81 (-0.01) | 0.0 (0.0) | 0.86 (0.0) | -6 | 46.15 | 0 | 0.0 | 0 | 0.0 | 13 | 67.1 | 67.5 | 67.5 | 67.1 |
| 2025-05-27 | 6.82 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -7 | 17.5 | 0 | 0.0 | -6 | 15.0 | 40 | 67.1 | 67.3 | 67.8 | 67.1 |
| 2025-05-26 | 6.82 (+0.01) | 0.0 (0.0) | 0.86 (-0.01) | 17 | 25.0 | 0 | 0.0 | -4 | 5.88 | 68 | 67.4 | 68.1 | 68.1 | 66.8 |
| 2025-05-23 | 6.81 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -4 | 20.0 | 0 | 0.0 | -1 | 5.0 | 20 | 68.1 | 68.0 | 68.5 | 68.0 |
| 2025-05-22 | 6.81 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -1 | 20.0 | 0 | 0.0 | -1 | 20.0 | 5 | 68.0 | 68.3 | 68.3 | 68.0 |
| 2025-05-21 | 6.81 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -1 | 4.76 | 0 | 0.0 | 2 | 9.52 | 21 | 68.3 | 68.2 | 68.5 | 68.2 |
| 2025-05-20 | 6.81 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 2 | 9.09 | 0 | 0.0 | 1 | 4.55 | 22 | 68.3 | 68.2 | 68.3 | 68.0 |
| 2025-05-19 | 6.81 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -16 | 44.44 | 0 | 0.0 | 0 | 0.0 | 36 | 68.1 | 69.1 | 69.1 | 68.0 |
| 2025-05-16 | 6.82 (0.0) | 0.0 (0.0) | 0.87 (0.0) | -1 | 3.57 | 0 | 0.0 | 0 | 0.0 | 28 | 68.5 | 68.5 | 68.6 | 68.2 |
| 2025-05-15 | 6.82 (-0.03) | 0.0 (0.0) | 0.87 (+0.01) | -34 | 61.82 | 0 | 0.0 | 3 | 5.45 | 55 | 68.5 | 69.7 | 69.7 | 68.5 |
| 2025-05-14 | 6.85 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -3 | 11.54 | 0 | 0.0 | 2 | 7.69 | 26 | 69.6 | 69.1 | 69.8 | 69.1 |
| 2025-05-13 | 6.85 (0.0) | 0.0 (0.0) | 0.86 (0.0) | 1 | 4.35 | 0 | 0.0 | -3 | 13.04 | 23 | 69.4 | 69.2 | 69.5 | 69.2 |
| 2025-05-12 | 6.85 (0.0) | 0.0 (0.0) | 0.86 (0.0) | -3 | 10.71 | 0 | 0.0 | 0 | 0.0 | 28 | 69.1 | 69.5 | 69.5 | 69.1 |
| 2025-05-09 | 6.85 (-0.01) | 0.0 (0.0) | 0.86 (-0.01) | 6 | 14.63 | 0 | 0.0 | -1 | 2.44 | 41 | 69.7 | 68.8 | 69.7 | 68.5 |
| 2025-05-08 | 6.86 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 3 | 33.33 | 0 | 0.0 | 0 | 0.0 | 9 | 68.2 | 68.6 | 68.6 | 67.6 |
| 2025-05-07 | 6.86 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 4 | 10.53 | 0 | 0.0 | -1 | 2.63 | 38 | 67.3 | 67.8 | 68.2 | 67.3 |
| 2025-05-06 | 6.85 (+0.04) | 0.0 (0.0) | 0.87 (0.0) | 7 | 29.17 | 0 | 0.0 | -3 | 12.5 | 24 | 67.8 | 67.2 | 68.0 | 66.7 |
| 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 | |||
| 2025-05-05 | 6.81 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -18 | 32.73 | 0 | 0.0 | 0 | 0.0 | 55 | 67.2 | 68.1 | 68.1 | 67.2 |
| 2025-05-02 | 6.82 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 1 | 1.69 | 0 | 0.0 | 0 | 0.0 | 59 | 68.2 | 68.5 | 68.5 | 67.7 |
| 2025-04-30 | 6.82 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -6 | 19.35 | 0 | 0.0 | -2 | 6.45 | 31 | 68.5 | 69.0 | 69.0 | 68.0 |
| 2025-04-29 | 6.83 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 6 | 28.57 | 0 | 0.0 | 3 | 14.29 | 21 | 69.1 | 68.8 | 69.4 | 68.8 |
| 2025-04-28 | 6.82 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -7 | 46.67 | 0 | 0.0 | 0 | 0.0 | 15 | 68.8 | 69.7 | 69.7 | 68.8 |
| 2025-04-25 | 6.83 (+0.01) | 0.0 (0.0) | 0.87 (0.0) | 4 | 13.79 | 0 | 0.0 | -1 | 3.45 | 29 | 68.7 | 68.5 | 69.5 | 68.5 |
| 2025-04-24 | 6.82 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -23 | 57.5 | 0 | 0.0 | 0 | 0.0 | 40 | 68.5 | 69.4 | 69.4 | 68.5 |
| 2025-04-23 | 6.84 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 1 | 4.17 | 0 | 0.0 | -2 | 8.33 | 24 | 68.6 | 68.5 | 69.2 | 68.5 |
| 2025-04-22 | 6.84 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -9 | 47.37 | 0 | 0.0 | 1 | 5.26 | 19 | 68.5 | 68.6 | 69.0 | 68.1 |
| 2025-04-21 | 6.85 (0.0) | 0.0 (0.0) | 0.87 (0.0) | 2 | 7.69 | 0 | 0.0 | 0 | 0.0 | 26 | 68.7 | 68.8 | 68.9 | 68.3 |
| 2025-04-18 | 6.85 (+0.01) | 0.0 (-0.02) | 0.87 (0.0) | 5 | 17.86 | -16 | 57.14 | 1 | 3.57 | 28 | 68.8 | 68.0 | 68.9 | 67.9 |
| 2025-04-17 | 6.84 (0.0) | 0.02 (0.0) | 0.87 (0.0) | 1 | 6.25 | 0 | 0.0 | 2 | 12.5 | 16 | 69.3 | 68.1 | 69.3 | 67.7 |
| 2025-04-16 | 6.84 (-0.02) | 0.02 (-0.01) | 0.87 (0.0) | -24 | 30.38 | -15 | 18.99 | 2 | 2.53 | 79 | 68.4 | 70.0 | 70.0 | 68.4 |
| 2025-04-15 | 6.86 (+0.03) | 0.03 (-0.01) | 0.87 (0.0) | 33 | 30.56 | -16 | 14.81 | -2 | 1.85 | 108 | 70.0 | 68.3 | 70.6 | 68.3 |
| 2025-04-14 | 6.83 (-0.03) | 0.04 (0.0) | 0.87 (0.0) | -28 | 39.44 | 0 | 0.0 | -4 | 5.63 | 71 | 69.2 | 68.9 | 70.7 | 68.5 |
| 2025-04-11 | 6.86 (+0.02) | 0.04 (0.0) | 0.87 (-0.01) | 23 | 16.08 | 0 | 0.0 | -5 | 3.5 | 143 | 68.9 | 68.3 | 70.0 | 66.3 |
| 2025-04-10 | 6.84 (+0.01) | 0.04 (0.0) | 0.88 (0.0) | -4 | 5.26 | 0 | 0.0 | -4 | 5.26 | 76 | 68.3 | 68.3 | 68.3 | 68.3 |
| 2025-04-09 | 6.83 (-0.01) | 0.04 (0.0) | 0.88 (0.0) | -9 | 5.0 | 0 | 0.0 | -2 | 1.11 | 180 | 62.1 | 63.6 | 63.6 | 62.1 |
| 2025-04-08 | 6.84 (-0.04) | 0.04 (0.0) | 0.88 (0.0) | -43 | 13.74 | 0 | 0.0 | 4 | 1.28 | 313 | 63.6 | 62.5 | 66.7 | 62.0 |
| 2025-04-07 | 6.88 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 136 | 66.9 | 66.9 | 66.9 | 66.9 |
| 2025-04-02 | 6.88 (+0.01) | 0.04 (0.0) | 0.88 (0.0) | 4 | 20.0 | 0 | 0.0 | -1 | 5.0 | 20 | 74.3 | 73.6 | 74.3 | 73.6 |
| 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 | |||
| 2025-04-01 | 6.87 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 3 | 8.11 | 0 | 0.0 | -2 | 5.41 | 37 | 73.8 | 73.2 | 73.9 | 73.2 |
| 2025-03-31 | 6.87 (-0.04) | 0.04 (0.0) | 0.88 (0.0) | -41 | 24.26 | 0 | 0.0 | -5 | 2.96 | 169 | 73.2 | 74.0 | 74.4 | 73.1 |
| 2025-03-28 | 6.91 (-0.03) | 0.04 (0.0) | 0.88 (0.0) | -40 | 64.52 | 0 | 0.0 | 0 | 0.0 | 62 | 74.4 | 74.7 | 74.7 | 74.3 |
| 2025-03-27 | 6.94 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -3 | 11.54 | 0 | 0.0 | 0 | 0.0 | 26 | 74.8 | 75.0 | 75.0 | 74.7 |
| 2025-03-26 | 6.94 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 8.7 | 23 | 75.3 | 74.9 | 75.5 | 74.9 |
| 2025-03-25 | 6.94 (-0.02) | 0.04 (0.0) | 0.88 (0.0) | -17 | 42.5 | 0 | 0.0 | 0 | 0.0 | 40 | 74.9 | 75.0 | 75.3 | 74.9 |
| 2025-03-24 | 6.96 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -4 | 16.67 | 0 | 0.0 | 0 | 0.0 | 24 | 75.0 | 75.1 | 75.2 | 75.0 |
| 2025-03-21 | 6.96 (-0.01) | 0.04 (0.0) | 0.88 (0.0) | -10 | 38.46 | 0 | 0.0 | 0 | 0.0 | 26 | 75.0 | 75.4 | 75.4 | 75.0 |
| 2025-03-20 | 6.97 (+0.01) | 0.04 (0.0) | 0.88 (0.0) | 6 | 28.57 | 0 | 0.0 | 0 | 0.0 | 21 | 75.4 | 75.7 | 75.7 | 75.3 |
| 2025-03-19 | 6.96 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 6 | 30.0 | 0 | 0.0 | 3 | 15.0 | 20 | 75.2 | 75.1 | 75.2 | 75.0 |
| 2025-03-18 | 6.96 (-0.01) | 0.04 (0.0) | 0.88 (0.0) | -10 | 26.32 | 0 | 0.0 | 2 | 5.26 | 38 | 75.1 | 75.9 | 75.9 | 75.0 |
| 2025-03-17 | 6.97 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -2 | 6.67 | 0 | 0.0 | 0 | 0.0 | 30 | 75.2 | 75.6 | 75.6 | 75.2 |
| 2025-03-14 | 6.97 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -2 | 4.44 | 0 | 0.0 | 1 | 2.22 | 45 | 75.6 | 75.1 | 75.6 | 74.7 |
| 2025-03-13 | 6.97 (-0.02) | 0.04 (0.0) | 0.88 (0.0) | -19 | 39.58 | 0 | 0.0 | -1 | 2.08 | 48 | 75.1 | 76.2 | 76.2 | 75.1 |
| 2025-03-12 | 6.99 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -5 | 13.89 | 0 | 0.0 | -3 | 8.33 | 36 | 76.0 | 75.1 | 76.2 | 75.1 |
| 2025-03-11 | 6.99 (-0.01) | 0.04 (0.0) | 0.88 (0.0) | -8 | 20.0 | 0 | 0.0 | -4 | 10.0 | 40 | 75.5 | 75.3 | 75.5 | 74.6 |
| 2025-03-10 | 7.0 (0.0) | 0.04 (0.0) | 0.88 (-0.01) | -3 | 13.64 | 0 | 0.0 | -2 | 9.09 | 22 | 75.8 | 75.6 | 75.8 | 75.4 |
| 2025-03-07 | 7.0 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -1 | 2.5 | 0 | 0.0 | 0 | 0.0 | 40 | 75.8 | 76.0 | 76.0 | 75.6 |
| 2025-03-06 | 7.0 (0.0) | 0.04 (0.0) | 0.89 (+0.01) | 0 | 0.0 | 0 | 0.0 | 1 | 4.0 | 25 | 76.0 | 76.0 | 76.0 | 75.9 |
| 2025-03-05 | 7.0 (-0.01) | 0.04 (0.0) | 0.88 (-0.01) | -8 | 27.59 | 0 | 0.0 | 0 | 0.0 | 29 | 76.1 | 76.2 | 76.5 | 76.1 |
| 2025-03-04 | 7.01 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 7 | 16.67 | 0 | 0.0 | -1 | 2.38 | 42 | 76.5 | 76.1 | 76.5 | 76.0 |
| 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 | |||
| 2025-03-03 | 7.0 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 2 | 8.7 | 0 | 0.0 | 0 | 0.0 | 23 | 76.5 | 76.6 | 76.8 | 76.4 |
| 2025-02-27 | 7.0 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 3 | 8.33 | 0 | 0.0 | 0 | 0.0 | 36 | 76.9 | 76.6 | 77.0 | 76.6 |
| 2025-02-26 | 7.0 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 11 | 40.74 | 0 | 0.0 | -1 | 3.7 | 27 | 76.5 | 76.2 | 76.7 | 76.2 |
| 2025-02-25 | 6.99 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 2 | 8.7 | 0 | 0.0 | -2 | 8.7 | 23 | 76.2 | 76.2 | 76.5 | 75.9 |
| 2025-02-24 | 6.99 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 4.17 | 24 | 76.6 | 77.0 | 77.0 | 76.5 |
| 2025-02-21 | 6.99 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 6 | 31.58 | 0 | 0.0 | 0 | 0.0 | 19 | 77.0 | 77.2 | 77.4 | 77.0 |
| 2025-02-20 | 6.98 (-0.01) | 0.04 (0.0) | 0.89 (0.0) | -13 | 46.43 | 0 | 0.0 | 1 | 3.57 | 28 | 77.2 | 77.3 | 77.5 | 77.0 |
| 2025-02-19 | 6.99 (+0.03) | 0.04 (0.0) | 0.89 (0.0) | 43 | 33.59 | 0 | 0.0 | -1 | 0.78 | 128 | 77.3 | 76.0 | 77.5 | 75.9 |
| 2025-02-18 | 6.96 (-0.01) | 0.04 (0.0) | 0.89 (0.0) | -12 | 32.43 | 0 | 0.0 | 0 | 0.0 | 37 | 76.0 | 76.0 | 76.1 | 75.8 |
| 2025-02-17 | 6.97 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -3 | 10.34 | 0 | 0.0 | 2 | 6.9 | 29 | 76.0 | 76.1 | 76.3 | 75.8 |
| 2025-02-14 | 6.97 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 2 | 5.88 | 0 | 0.0 | 1 | 2.94 | 34 | 75.6 | 75.4 | 76.0 | 75.4 |
| 2025-02-13 | 6.97 (+0.02) | 0.04 (0.0) | 0.89 (+0.01) | 21 | 56.76 | 0 | 0.0 | 3 | 8.11 | 37 | 75.4 | 75.5 | 76.0 | 75.3 |
| 2025-02-12 | 6.95 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 24 | 75.4 | 75.3 | 75.6 | 75.3 |
| 2025-02-11 | 6.95 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -1 | 3.12 | 0 | 0.0 | -1 | 3.12 | 32 | 75.7 | 76.2 | 76.2 | 75.2 |
| 2025-02-10 | 6.95 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 4.55 | 22 | 76.2 | 76.2 | 76.2 | 75.7 |
| 2025-02-07 | 6.95 (+0.03) | 0.04 (0.0) | 0.88 (0.0) | 31 | 45.59 | 0 | 0.0 | 0 | 0.0 | 68 | 76.2 | 75.1 | 76.2 | 75.1 |
| 2025-02-06 | 6.92 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 9 | 27.27 | 0 | 0.0 | 0 | 0.0 | 33 | 75.1 | 74.3 | 75.1 | 74.3 |
| 2025-02-05 | 6.92 (+0.01) | 0.04 (0.0) | 0.88 (-0.01) | 8 | 19.05 | 0 | 0.0 | -2 | 4.76 | 42 | 74.7 | 74.9 | 75.0 | 74.6 |
| 2025-02-04 | 6.91 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 0 | 0.0 | 0 | 0.0 | -2 | 8.7 | 23 | 74.1 | 74.8 | 75.0 | 74.1 |
| 2025-02-03 | 6.91 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 4 | 12.9 | 0 | 0.0 | -1 | 3.23 | 31 | 74.8 | 74.9 | 75.1 | 74.7 |
| 2025-01-22 | 6.91 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 9 | 29.03 | 0 | 0.0 | 1 | 3.23 | 31 | 74.8 | 74.6 | 75.0 | 74.1 |
| 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 | |||
| 2025-01-21 | 6.9 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 4 | 17.39 | 0 | 0.0 | 2 | 8.7 | 23 | 74.4 | 75.0 | 75.0 | 74.2 |
| 2025-01-20 | 6.9 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -5 | 20.0 | 0 | 0.0 | -1 | 4.0 | 25 | 74.6 | 74.1 | 75.3 | 73.8 |
| 2025-01-17 | 6.9 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -6 | 27.27 | 0 | 0.0 | -1 | 4.55 | 22 | 74.3 | 74.3 | 74.8 | 74.1 |
| 2025-01-16 | 6.9 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 3 | 10.34 | 0 | 0.0 | 2 | 6.9 | 29 | 74.3 | 74.4 | 74.5 | 73.8 |
| 2025-01-15 | 6.9 (-0.01) | 0.04 (0.0) | 0.89 (+0.01) | -13 | 18.31 | 0 | 0.0 | 2 | 2.82 | 71 | 73.7 | 74.1 | 74.5 | 73.6 |
| 2025-01-14 | 6.91 (-0.02) | 0.04 (0.0) | 0.88 (-0.01) | -15 | 19.48 | 0 | 0.0 | -8 | 10.39 | 77 | 74.3 | 74.0 | 74.7 | 73.5 |
| 2025-01-13 | 6.93 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -10 | 7.35 | 0 | 0.0 | -4 | 2.94 | 136 | 74.0 | 75.1 | 75.1 | 73.4 |
| 2025-01-10 | 6.93 (-0.01) | 0.04 (0.0) | 0.89 (-0.01) | -13 | 22.03 | -5 | 8.47 | -2 | 3.39 | 59 | 75.1 | 75.0 | 75.4 | 75.0 |
| 2025-01-09 | 6.94 (-0.01) | 0.04 (0.0) | 0.9 (0.0) | -4 | 8.0 | 0 | 0.0 | 1 | 2.0 | 50 | 75.2 | 75.3 | 75.8 | 75.2 |
| 2025-01-08 | 6.95 (0.0) | 0.04 (0.0) | 0.9 (0.0) | -1 | 3.85 | 0 | 0.0 | 0 | 0.0 | 26 | 75.4 | 75.4 | 76.3 | 75.4 |
| 2025-01-07 | 6.95 (-0.01) | 0.04 (-0.01) | 0.9 (0.0) | -8 | 16.0 | -5 | 10.0 | 0 | 0.0 | 50 | 75.3 | 75.7 | 76.0 | 75.3 |
| 2025-01-06 | 6.96 (0.0) | 0.05 (0.0) | 0.9 (+0.01) | 0 | 0.0 | 0 | 0.0 | 2 | 8.33 | 24 | 75.5 | 75.7 | 75.7 | 75.3 |
| 2025-01-03 | 6.96 (0.0) | 0.05 (0.0) | 0.89 (0.0) | -8 | 22.22 | 0 | 0.0 | 0 | 0.0 | 36 | 75.2 | 75.5 | 75.5 | 75.2 |
| 2025-01-02 | 6.96 (-0.02) | 0.05 (0.0) | 0.89 (-0.01) | -18 | 23.08 | 0 | 0.0 | -2 | 2.56 | 78 | 75.2 | 75.4 | 75.6 | 75.2 |
| 2024-12-31 | 6.98 (0.0) | 0.05 (0.0) | 0.9 (+0.01) | -6 | 22.22 | 0 | 0.0 | 1 | 3.7 | 27 | 75.6 | 75.6 | 75.6 | 75.5 |
| 2024-12-30 | 6.98 (0.0) | 0.05 (0.0) | 0.89 (-0.01) | 4 | 17.39 | 0 | 0.0 | -7 | 30.43 | 23 | 75.6 | 76.0 | 76.0 | 75.6 |
| 2024-12-27 | 6.98 (+0.02) | 0.05 (0.0) | 0.9 (0.0) | 23 | 37.1 | 0 | 0.0 | 0 | 0.0 | 62 | 76.0 | 76.3 | 76.3 | 75.5 |
| 2024-12-26 | 6.96 (0.0) | 0.05 (0.0) | 0.9 (0.0) | 1 | 3.03 | 0 | 0.0 | 1 | 3.03 | 33 | 75.9 | 76.4 | 76.4 | 75.6 |
| 2024-12-25 | 6.96 (0.0) | 0.05 (0.0) | 0.9 (0.0) | -7 | 38.89 | 0 | 0.0 | 3 | 16.67 | 18 | 75.7 | 76.4 | 76.4 | 75.6 |
| 2024-12-24 | 6.96 (-0.01) | 0.05 (0.0) | 0.9 (0.0) | -3 | 7.14 | 0 | 0.0 | 2 | 4.76 | 42 | 75.7 | 75.7 | 76.4 | 75.5 |
| 2024-12-23 | 6.97 (0.0) | 0.05 (0.0) | 0.9 (+0.01) | -2 | 5.41 | 0 | 0.0 | 2 | 5.41 | 37 | 75.7 | 75.7 | 75.8 | 75.6 |
| 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 | |||
| 2024-12-20 | 6.97 (-0.01) | 0.05 (0.0) | 0.89 (0.0) | -13 | 23.21 | 0 | 0.0 | -1 | 1.79 | 56 | 75.6 | 75.8 | 75.8 | 75.6 |
| 2024-12-19 | 6.98 (-0.01) | 0.05 (0.0) | 0.89 (0.0) | -14 | 23.33 | 0 | 0.0 | 0 | 0.0 | 60 | 75.9 | 76.2 | 76.2 | 75.8 |
| 2024-12-18 | 6.99 (0.0) | 0.05 (0.0) | 0.89 (-0.01) | -2 | 7.69 | 0 | 0.0 | -1 | 3.85 | 26 | 76.4 | 76.5 | 76.5 | 76.2 |
| 2024-12-17 | 6.99 (-0.01) | 0.05 (0.0) | 0.9 (0.0) | -4 | 15.38 | 0 | 0.0 | 0 | 0.0 | 26 | 76.6 | 76.3 | 76.6 | 76.2 |
| 2024-12-16 | 7.0 (0.0) | 0.05 (0.0) | 0.9 (+0.01) | -6 | 13.33 | 0 | 0.0 | 1 | 2.22 | 45 | 76.3 | 76.6 | 76.6 | 76.2 |
| 2024-12-13 | 7.0 (0.0) | 0.05 (0.0) | 0.89 (-0.01) | 0 | 0.0 | 0 | 0.0 | -1 | 2.7 | 37 | 76.6 | 76.5 | 76.9 | 76.5 |
| 2024-12-12 | 7.0 (0.0) | 0.05 (0.0) | 0.9 (0.0) | 1 | 4.55 | 0 | 0.0 | 0 | 0.0 | 22 | 76.8 | 76.5 | 77.0 | 76.5 |
| 2024-12-11 | 7.0 (-0.04) | 0.05 (0.0) | 0.9 (0.0) | -4 | 9.3 | 0 | 0.0 | -2 | 4.65 | 43 | 76.6 | 76.6 | 76.8 | 76.5 |
| 2024-12-10 | 7.04 (-0.07) | 0.05 (0.0) | 0.9 (0.0) | 19 | 14.07 | 0 | 0.0 | 0 | 0.0 | 135 | 76.8 | 76.6 | 77.3 | 76.6 |
| 2024-12-09 | 7.11 (0.0) | 0.05 (0.0) | 0.9 (0.0) | -7 | 11.48 | 0 | 0.0 | 0 | 0.0 | 61 | 77.9 | 78.8 | 78.8 | 77.8 |
| 2024-12-06 | 7.11 (0.0) | 0.05 (0.0) | 0.9 (0.0) | -1 | 2.0 | 0 | 0.0 | 0 | 0.0 | 50 | 78.1 | 78.0 | 78.1 | 77.9 |
| 2024-12-05 | 7.11 (0.0) | 0.05 (0.0) | 0.9 (0.0) | 6 | 16.22 | 0 | 0.0 | 0 | 0.0 | 37 | 77.9 | 78.0 | 78.1 | 77.8 |
| 2024-12-04 | 7.11 (+0.01) | 0.05 (0.0) | 0.9 (0.0) | 10 | 21.28 | 0 | 0.0 | 0 | 0.0 | 47 | 77.8 | 77.6 | 77.9 | 77.5 |
| 2024-12-03 | 7.1 (-0.01) | 0.05 (0.0) | 0.9 (0.0) | -7 | 18.42 | 0 | 0.0 | 0 | 0.0 | 38 | 77.8 | 78.0 | 78.0 | 77.8 |
| 2024-12-02 | 7.11 (+0.01) | 0.05 (0.0) | 0.9 (0.0) | 1 | 2.7 | 0 | 0.0 | 0 | 0.0 | 37 | 77.8 | 77.9 | 78.5 | 77.7 |
| 2024-11-29 | 7.1 (-0.01) | 0.05 (0.0) | 0.9 (0.0) | -3 | 16.67 | 0 | 0.0 | -2 | 11.11 | 18 | 77.9 | 77.7 | 77.9 | 77.7 |
| 2024-11-28 | 7.11 (+0.02) | 0.05 (0.0) | 0.9 (0.0) | 15 | 17.24 | 0 | 0.0 | 0 | 0.0 | 87 | 77.7 | 77.8 | 77.9 | 77.1 |
| 2024-11-27 | 7.09 (-0.02) | 0.05 (0.0) | 0.9 (0.0) | -13 | 33.33 | 1 | 2.56 | 0 | 0.0 | 39 | 78.0 | 78.1 | 78.2 | 77.8 |
| 2024-11-26 | 7.11 (0.0) | 0.05 (0.0) | 0.9 (0.0) | -1 | 14.29 | 0 | 0.0 | -2 | 28.57 | 7 | 78.2 | 78.4 | 78.4 | 78.1 |
| 2024-11-25 | 7.11 (+0.01) | 0.05 (0.0) | 0.9 (0.0) | 2 | 9.09 | 0 | 0.0 | 4 | 18.18 | 22 | 78.4 | 78.1 | 78.4 | 78.1 |
| 2024-11-22 | 7.1 (-0.01) | 0.05 (0.0) | 0.9 (0.0) | -2 | 5.56 | 0 | 0.0 | 1 | 2.78 | 36 | 78.0 | 77.8 | 78.2 | 77.8 |
| 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 | |||
| 2024-11-21 | 7.11 (0.0) | 0.05 (+0.01) | 0.9 (0.0) | -3 | 13.04 | 1 | 4.35 | 2 | 8.7 | 23 | 78.0 | 78.0 | 78.1 | 77.7 |
| 2024-11-20 | 7.11 (0.0) | 0.04 (0.0) | 0.9 (+0.01) | -6 | 17.65 | 0 | 0.0 | 3 | 8.82 | 34 | 78.1 | 78.0 | 78.1 | 77.8 |
| 2024-11-19 | 7.11 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 19 | 42.22 | 0 | 0.0 | 5 | 11.11 | 45 | 78.1 | 78.0 | 78.1 | 77.7 |
| 2024-11-18 | 7.1 (-0.04) | 0.04 (0.0) | 0.89 (0.0) | -5 | 11.36 | 0 | 0.0 | 1 | 2.27 | 44 | 77.7 | 77.9 | 78.0 | 77.5 |
| 2024-11-15 | 7.14 (-0.01) | 0.04 (0.0) | 0.89 (0.0) | -1 | 4.35 | 0 | 0.0 | 0 | 0.0 | 23 | 77.9 | 77.8 | 78.1 | 77.8 |
| 2024-11-14 | 7.15 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 1 | 1.92 | 1 | 1.92 | -7 | 13.46 | 52 | 77.8 | 77.9 | 78.0 | 77.6 |
| 2024-11-13 | 7.15 (-0.01) | 0.04 (0.0) | 0.89 (-0.01) | -15 | 22.06 | 0 | 0.0 | -11 | 16.18 | 68 | 78.1 | 78.1 | 78.5 | 78.0 |
| 2024-11-12 | 7.16 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 3 | 4.69 | 0 | 0.0 | 1 | 1.56 | 64 | 78.5 | 78.9 | 79.1 | 78.5 |
| 2024-11-11 | 7.16 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 15 | 79.1 | 78.9 | 79.2 | 78.9 |
| 2024-11-08 | 7.15 (0.0) | 0.04 (0.0) | 0.9 (0.0) | -3 | 5.88 | 0 | 0.0 | 0 | 0.0 | 51 | 79.2 | 79.5 | 79.5 | 79.0 |
| 2024-11-07 | 7.15 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 6 | 11.32 | 0 | 0.0 | 0 | 0.0 | 53 | 79.3 | 78.7 | 79.5 | 78.7 |
| 2024-11-06 | 7.14 (-0.01) | 0.04 (0.0) | 0.9 (0.0) | -9 | 20.0 | 0 | 0.0 | 7 | 15.56 | 45 | 79.4 | 78.7 | 79.8 | 78.7 |
| 2024-11-05 | 7.15 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 0 | 0.0 | 0 | 0.0 | -1 | 3.33 | 30 | 79.3 | 79.8 | 79.8 | 79.2 |
| 2024-11-04 | 7.15 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 3 | 8.82 | 0 | 0.0 | 0 | 0.0 | 34 | 79.8 | 80.0 | 80.0 | 79.6 |
| 2024-11-01 | 7.15 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 0 | 0.0 | 1 | 0.64 | 1 | 0.64 | 157 | 80.0 | 79.5 | 80.5 | 79.5 |
| 2024-10-30 | 7.15 (0.0) | 0.04 (0.0) | 0.9 (-0.01) | 0 | 0.0 | 0 | 0.0 | -17 | 19.32 | 88 | 79.2 | 78.9 | 79.6 | 78.8 |
| 2024-10-29 | 7.15 (+0.02) | 0.04 (0.0) | 0.91 (0.0) | 18 | 21.95 | 0 | 0.0 | -3 | 3.66 | 82 | 78.9 | 78.8 | 79.0 | 78.3 |
| 2024-10-28 | 7.13 (+0.01) | 0.04 (0.0) | 0.91 (0.0) | 10 | 15.62 | 1 | 1.56 | 9 | 14.06 | 64 | 78.8 | 78.6 | 79.2 | 78.5 |
| 2024-10-25 | 7.12 (+0.02) | 0.04 (0.0) | 0.91 (0.0) | 29 | 31.87 | 0 | 0.0 | 0 | 0.0 | 91 | 78.6 | 78.5 | 79.3 | 78.5 |
| 2024-10-24 | 7.1 (+0.01) | 0.04 (0.0) | 0.91 (0.0) | 11 | 27.5 | 0 | 0.0 | -3 | 7.5 | 40 | 78.5 | 78.3 | 78.9 | 78.1 |
| 2024-10-23 | 7.09 (+0.03) | 0.04 (0.0) | 0.91 (0.0) | 32 | 46.38 | 0 | 0.0 | -3 | 4.35 | 69 | 78.7 | 78.7 | 79.0 | 78.6 |
| 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 | |||
| 2024-10-22 | 7.06 (+0.01) | 0.04 (0.0) | 0.91 (0.0) | 12 | 17.39 | 4 | 5.8 | -1 | 1.45 | 69 | 78.9 | 78.9 | 78.9 | 78.2 |
| 2024-10-21 | 7.05 (0.0) | 0.04 (0.0) | 0.91 (0.0) | 11 | 17.46 | 0 | 0.0 | 3 | 4.76 | 63 | 78.5 | 78.8 | 78.8 | 78.5 |
| 2024-10-18 | 7.05 (0.0) | 0.04 (0.0) | 0.91 (0.0) | 3 | 8.33 | 0 | 0.0 | 7 | 19.44 | 36 | 78.5 | 78.7 | 78.7 | 78.4 |
| 2024-10-17 | 7.05 (0.0) | 0.04 (0.0) | 0.91 (+0.01) | -8 | 11.59 | 2 | 2.9 | 7 | 10.14 | 69 | 78.6 | 78.2 | 78.6 | 78.2 |
| 2024-10-16 | 7.05 (+0.02) | 0.04 (0.0) | 0.9 (+0.01) | 16 | 14.95 | 1 | 0.93 | 6 | 5.61 | 107 | 78.5 | 78.0 | 78.5 | 78.0 |
| 2024-10-15 | 7.03 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 5 | 15.15 | 0 | 0.0 | 2 | 6.06 | 33 | 78.4 | 78.1 | 78.5 | 78.0 |
| 2024-10-14 | 7.03 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -3 | 11.11 | 0 | 0.0 | 1 | 3.7 | 27 | 78.1 | 78.6 | 78.6 | 77.7 |
| 2024-10-11 | 7.03 (-0.07) | 0.04 (0.0) | 0.89 (0.0) | 1 | 1.19 | 0 | 0.0 | -1 | 1.19 | 84 | 78.1 | 77.8 | 78.7 | 77.6 |
| 2024-10-09 | 7.1 (+0.08) | 0.04 (0.0) | 0.89 (0.0) | -9 | 21.43 | 0 | 0.0 | -1 | 2.38 | 42 | 77.9 | 78.1 | 78.3 | 77.7 |
| 2024-10-08 | 7.02 (0.0) | 0.04 (0.0) | 0.89 (0.0) | -25 | 29.07 | 0 | 0.0 | -2 | 2.33 | 86 | 77.6 | 77.9 | 77.9 | 77.5 |
| 2024-10-07 | 7.02 (-0.03) | 0.04 (0.0) | 0.89 (0.0) | -47 | 37.01 | 1 | 0.79 | 1 | 0.79 | 127 | 77.9 | 78.2 | 78.2 | 77.6 |
| 2024-10-04 | 7.05 (0.0) | 0.04 (0.0) | 0.89 (-0.01) | 0 | 0.0 | 0 | 0.0 | -6 | 15.38 | 39 | 78.1 | 78.1 | 78.2 | 78.0 |
| 2024-10-01 | 7.05 (0.0) | 0.04 (0.0) | 0.9 (0.0) | -8 | 25.81 | 0 | 0.0 | 0 | 0.0 | 31 | 78.3 | 78.6 | 78.6 | 78.1 |
| 2024-09-30 | 7.05 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 4 | 23.53 | 0 | 0.0 | -1 | 5.88 | 17 | 78.6 | 78.6 | 78.6 | 78.2 |
| 2024-09-27 | 7.05 (+0.02) | 0.04 (0.0) | 0.9 (0.0) | 29 | 24.79 | 0 | 0.0 | 2 | 1.71 | 117 | 78.6 | 78.8 | 78.9 | 78.0 |
| 2024-09-26 | 7.03 (0.0) | 0.04 (0.0) | 0.9 (0.0) | -2 | 3.17 | 0 | 0.0 | 5 | 7.94 | 63 | 78.4 | 78.8 | 78.9 | 78.2 |
| 2024-09-25 | 7.03 (0.0) | 0.04 (0.0) | 0.9 (+0.01) | -3 | 5.56 | 0 | 0.0 | 9 | 16.67 | 54 | 78.6 | 78.7 | 78.7 | 78.2 |
| 2024-09-24 | 7.03 (-0.01) | 0.04 (0.0) | 0.89 (0.0) | -1 | 5.88 | 0 | 0.0 | 0 | 0.0 | 17 | 78.5 | 78.9 | 79.0 | 78.5 |
| 2024-09-23 | 7.04 (0.0) | 0.04 (0.0) | 0.89 (+0.01) | -1 | 4.0 | 0 | 0.0 | 3 | 12.0 | 25 | 78.7 | 79.1 | 79.1 | 78.7 |
| 2024-09-20 | 7.04 (+0.01) | 0.04 (0.0) | 0.88 (-0.01) | 20 | 28.57 | 0 | 0.0 | -1 | 1.43 | 70 | 79.1 | 78.9 | 79.1 | 78.5 |
| 2024-09-19 | 7.03 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 8 | 14.04 | 0 | 0.0 | 1 | 1.75 | 57 | 79.0 | 78.7 | 79.0 | 78.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-18 | 7.02 (0.0) | 0.04 (0.0) | 0.89 (+0.01) | 1 | 2.33 | 0 | 0.0 | 1 | 2.33 | 43 | 78.4 | 78.3 | 78.4 | 78.2 |
| 2024-09-16 | 7.02 (+0.01) | 0.04 (0.0) | 0.88 (0.0) | 12 | 22.64 | 0 | 0.0 | 0 | 0.0 | 53 | 78.4 | 78.3 | 78.4 | 78.2 |
| 2024-09-13 | 7.01 (+0.01) | 0.04 (0.0) | 0.88 (0.0) | 8 | 26.67 | 0 | 0.0 | 0 | 0.0 | 30 | 78.3 | 78.0 | 78.7 | 78.0 |
| 2024-09-12 | 7.0 (0.0) | 0.04 (0.0) | 0.88 (0.0) | 1 | 2.44 | 0 | 0.0 | 6 | 14.63 | 41 | 78.3 | 78.4 | 78.8 | 78.1 |
| 2024-09-11 | 7.0 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -4 | 6.9 | 0 | 0.0 | 3 | 5.17 | 58 | 78.3 | 79.0 | 79.0 | 78.2 |
| 2024-09-10 | 7.0 (-0.01) | 0.04 (0.0) | 0.88 (+0.01) | -15 | 18.75 | 0 | 0.0 | 6 | 7.5 | 80 | 78.8 | 79.0 | 79.0 | 77.9 |
| 2024-09-09 | 7.01 (-0.02) | 0.04 (0.0) | 0.87 (-0.01) | -27 | 27.55 | 0 | 0.0 | -5 | 5.1 | 98 | 78.9 | 77.8 | 78.9 | 77.7 |
| 2024-09-06 | 7.03 (-0.01) | 0.04 (0.0) | 0.88 (0.0) | -3 | 6.82 | 0 | 0.0 | -2 | 4.55 | 44 | 78.9 | 78.8 | 79.0 | 78.6 |
| 2024-09-05 | 7.04 (0.0) | 0.04 (0.0) | 0.88 (0.0) | -3 | 8.57 | 0 | 0.0 | -1 | 2.86 | 35 | 78.8 | 78.7 | 79.2 | 78.7 |
| 2024-09-04 | 7.04 (-0.04) | 0.04 (0.0) | 0.88 (-0.01) | -56 | 46.28 | 0 | 0.0 | -19 | 15.7 | 121 | 78.7 | 78.3 | 79.0 | 78.1 |
| 2024-09-03 | 7.08 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 5 | 6.94 | 0 | 0.0 | 0 | 0.0 | 72 | 79.9 | 79.1 | 79.9 | 79.1 |
| 2024-09-02 | 7.08 (0.0) | 0.04 (0.0) | 0.89 (-0.01) | 0 | 0.0 | 0 | 0.0 | -2 | 4.65 | 43 | 79.6 | 79.2 | 79.7 | 79.2 |
| 2024-08-30 | 7.08 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 7 | 23.33 | 0 | 0.0 | 1 | 3.33 | 30 | 79.7 | 79.8 | 79.8 | 79.4 |
| 2024-08-29 | 7.08 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 12 | 25.53 | 0 | 0.0 | 0 | 0.0 | 47 | 79.7 | 79.0 | 79.8 | 79.0 |
| 2024-08-28 | 7.07 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 3 | 7.32 | 0 | 0.0 | 0 | 0.0 | 41 | 79.5 | 80.3 | 80.3 | 79.3 |
| 2024-08-27 | 7.07 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 11 | 17.74 | 0 | 0.0 | -1 | 1.61 | 62 | 80.0 | 78.6 | 80.0 | 78.6 |
| 2024-08-26 | 7.07 (+0.02) | 0.04 (0.0) | 0.9 (0.0) | 14 | 26.92 | 0 | 0.0 | 0 | 0.0 | 52 | 79.2 | 79.2 | 79.2 | 78.9 |
| 2024-08-23 | 7.05 (-0.01) | 0.04 (0.0) | 0.9 (0.0) | -3 | 4.92 | 0 | 0.0 | 0 | 0.0 | 61 | 78.9 | 79.0 | 79.4 | 78.5 |
| 2024-08-22 | 7.06 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 3 | 16.67 | 0 | 0.0 | 0 | 0.0 | 18 | 78.7 | 78.5 | 78.9 | 78.5 |
| 2024-08-21 | 7.06 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 11 | 28.21 | 0 | 0.0 | 0 | 0.0 | 39 | 78.9 | 78.5 | 78.9 | 78.5 |
| 2024-08-20 | 7.05 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 5 | 13.16 | 0 | 0.0 | -1 | 2.63 | 38 | 78.5 | 78.5 | 78.7 | 78.5 |
| 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 | |||
| 2024-08-19 | 7.04 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 4 | 9.52 | 0 | 0.0 | -1 | 2.38 | 42 | 78.1 | 78.5 | 78.5 | 78.1 |
| 2024-08-16 | 7.04 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 10 | 17.86 | 0 | 0.0 | 1 | 1.79 | 56 | 78.0 | 78.5 | 78.5 | 78.0 |
| 2024-08-15 | 7.03 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 3 | 13.64 | 0 | 0.0 | -1 | 4.55 | 22 | 78.0 | 78.0 | 78.2 | 78.0 |
| 2024-08-14 | 7.03 (-0.01) | 0.04 (0.0) | 0.9 (0.0) | -1 | 1.41 | 0 | 0.0 | -2 | 2.82 | 71 | 78.0 | 78.4 | 78.4 | 77.9 |
| 2024-08-13 | 7.04 (-0.01) | 0.04 (0.0) | 0.9 (0.0) | -4 | 9.52 | 0 | 0.0 | 0 | 0.0 | 42 | 78.2 | 78.7 | 78.7 | 78.2 |
| 2024-08-12 | 7.05 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 5 | 13.89 | 0 | 0.0 | 0 | 0.0 | 36 | 78.6 | 78.4 | 79.3 | 78.3 |
| 2024-08-09 | 7.04 (+0.03) | 0.04 (0.0) | 0.9 (0.0) | 38 | 31.67 | 0 | 0.0 | -3 | 2.5 | 120 | 78.2 | 78.1 | 78.9 | 78.1 |
| 2024-08-08 | 7.01 (0.0) | 0.04 (0.0) | 0.9 (-0.01) | 3 | 6.82 | 0 | 0.0 | -2 | 4.55 | 44 | 78.1 | 77.8 | 78.3 | 77.6 |
| 2024-08-07 | 7.01 (0.0) | 0.04 (0.0) | 0.91 (0.0) | 11 | 18.64 | 0 | 0.0 | 0 | 0.0 | 59 | 78.4 | 77.6 | 78.6 | 77.6 |
| 2024-08-06 | 7.01 (+0.01) | 0.04 (0.0) | 0.91 (0.0) | 1 | 0.47 | 1 | 0.47 | 1 | 0.47 | 215 | 77.6 | 77.3 | 77.9 | 76.1 |
| 2024-08-05 | 7.0 (-0.1) | 0.04 (0.0) | 0.91 (-0.01) | -139 | 37.17 | 0 | 0.0 | -13 | 3.48 | 374 | 77.1 | 78.9 | 78.9 | 77.0 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 6.66 (-0.02) | 0.0 (0.0) | 0.52 (+0.02) | -70 | 37.04 | 0 | 0.0 | 17 | 8.99 | 189 | 58.5 | 58.8 | 59.0 | 58.2 |
| 2025-07-25 | 6.68 (-0.05) | 0.0 (0.0) | 0.5 (0.0) | -56 | 13.18 | 0 | 0.0 | 7 | 1.65 | 425 | 58.8 | 60.4 | 61.0 | 58.6 |
| 2025-07-18 | 6.73 (-0.03) | 0.0 (0.0) | 0.5 (0.0) | -35 | 7.85 | 0 | 0.0 | -6 | 1.35 | 446 | 60.4 | 59.0 | 60.8 | 58.6 |
| 2025-07-11 | 6.76 (0.0) | 0.0 (0.0) | 0.5 (+0.01) | 2 | 0.72 | 0 | 0.0 | 12 | 4.32 | 278 | 59.1 | 60.0 | 60.0 | 58.5 |
| 2025-07-04 | 6.76 (+0.02) | 0.0 (0.0) | 0.49 (-0.05) | 20 | 5.76 | 0 | 0.0 | -58 | 16.71 | 347 | 60.0 | 59.4 | 60.2 | 58.6 |
| 2025-06-27 | 6.74 (+0.07) | 0.0 (0.0) | 0.54 (-0.2) | 80 | 12.46 | 0 | 0.0 | -240 | 37.38 | 642 | 59.4 | 59.7 | 60.1 | 58.3 |
| 2025-06-20 | 6.67 (-0.04) | 0.0 (0.0) | 0.74 (-0.11) | -44 | 4.73 | 0 | 0.0 | -135 | 14.5 | 931 | 60.0 | 62.0 | 63.1 | 59.3 |
| 2025-06-13 | 6.71 (-0.04) | 0.0 (0.0) | 0.85 (-0.01) | -50 | 6.46 | 0 | 0.0 | -4 | 0.52 | 774 | 62.3 | 64.7 | 64.7 | 62.0 |
| 2025-06-06 | 6.75 (-0.04) | 0.0 (0.0) | 0.86 (0.0) | -49 | 16.44 | 0 | 0.0 | -8 | 2.68 | 298 | 64.7 | 66.6 | 66.6 | 64.3 |
| 2025-05-29 | 6.79 (-0.02) | 0.0 (0.0) | 0.86 (-0.01) | -25 | 15.24 | 0 | 0.0 | -6 | 3.66 | 164 | 67.0 | 68.1 | 68.1 | 66.8 |
| 2025-05-23 | 6.81 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -20 | 19.05 | 0 | 0.0 | 1 | 0.95 | 105 | 68.1 | 69.1 | 69.1 | 68.0 |
| 2025-05-16 | 6.82 (-0.03) | 0.0 (0.0) | 0.87 (+0.01) | -40 | 24.69 | 0 | 0.0 | 2 | 1.23 | 162 | 68.5 | 69.5 | 69.8 | 68.2 |
| 2025-05-09 | 6.85 (+0.03) | 0.0 (0.0) | 0.86 (-0.01) | 2 | 1.18 | 0 | 0.0 | -5 | 2.96 | 169 | 69.7 | 68.1 | 69.7 | 66.7 |
| 2025-05-02 | 6.82 (-0.01) | 0.0 (0.0) | 0.87 (0.0) | -6 | 4.69 | 0 | 0.0 | 1 | 0.78 | 128 | 68.2 | 69.7 | 69.7 | 67.7 |
| 2025-04-25 | 6.83 (-0.02) | 0.0 (0.0) | 0.87 (0.0) | -25 | 17.86 | 0 | 0.0 | -2 | 1.43 | 140 | 68.7 | 68.8 | 69.5 | 68.1 |
| 2025-04-18 | 6.85 (-0.01) | 0.0 (-0.04) | 0.87 (0.0) | -13 | 4.29 | -47 | 15.51 | -1 | 0.33 | 303 | 68.8 | 68.9 | 70.7 | 67.7 |
| 2025-04-11 | 6.86 (-0.02) | 0.04 (0.0) | 0.87 (-0.01) | -33 | 3.88 | 0 | 0.0 | -7 | 0.82 | 850 | 68.9 | 66.9 | 70.0 | 62.0 |
| 2025-04-02 | 6.88 (-0.03) | 0.04 (0.0) | 0.88 (0.0) | -34 | 14.98 | 0 | 0.0 | -8 | 3.52 | 227 | 74.3 | 74.0 | 74.4 | 73.1 |
| 2025-03-28 | 6.91 (-0.05) | 0.04 (0.0) | 0.88 (0.0) | -64 | 35.96 | 0 | 0.0 | 2 | 1.12 | 178 | 74.4 | 75.1 | 75.5 | 74.3 |
| 2025-03-21 | 6.96 (-0.01) | 0.04 (0.0) | 0.88 (0.0) | -10 | 7.3 | 0 | 0.0 | 5 | 3.65 | 137 | 75.0 | 75.6 | 75.9 | 75.0 |
| 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 | |||
| 2025-03-14 | 6.97 (-0.03) | 0.04 (0.0) | 0.88 (-0.01) | -37 | 19.17 | 0 | 0.0 | -9 | 4.66 | 193 | 75.6 | 75.6 | 76.2 | 74.6 |
| 2025-03-07 | 7.0 (0.0) | 0.04 (0.0) | 0.89 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 162 | 75.8 | 76.6 | 76.8 | 75.6 |
| 2025-02-27 | 7.0 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 16 | 14.29 | 0 | 0.0 | -2 | 1.79 | 112 | 76.9 | 77.0 | 77.0 | 75.9 |
| 2025-02-21 | 6.99 (+0.02) | 0.04 (0.0) | 0.89 (0.0) | 21 | 8.64 | 0 | 0.0 | 2 | 0.82 | 243 | 77.0 | 76.1 | 77.5 | 75.8 |
| 2025-02-14 | 6.97 (+0.02) | 0.04 (0.0) | 0.89 (+0.01) | 22 | 14.57 | 0 | 0.0 | 2 | 1.32 | 151 | 75.6 | 76.2 | 76.2 | 75.2 |
| 2025-02-07 | 6.95 (+0.04) | 0.04 (0.0) | 0.88 (-0.01) | 52 | 26.13 | 0 | 0.0 | -5 | 2.51 | 199 | 76.2 | 74.9 | 76.2 | 74.1 |
| 2025-01-22 | 6.91 (+0.01) | 0.04 (0.0) | 0.89 (0.0) | 8 | 9.88 | 0 | 0.0 | 2 | 2.47 | 81 | 74.8 | 74.1 | 75.3 | 73.8 |
| 2025-01-17 | 6.9 (-0.03) | 0.04 (0.0) | 0.89 (0.0) | -41 | 12.2 | 0 | 0.0 | -9 | 2.68 | 336 | 74.3 | 75.1 | 75.1 | 73.4 |
| 2025-01-10 | 6.93 (-0.03) | 0.04 (-0.01) | 0.89 (0.0) | -26 | 12.26 | -10 | 4.72 | 1 | 0.47 | 212 | 75.1 | 75.7 | 76.3 | 75.0 |
| 2025-01-03 | 6.96 (-0.02) | 0.05 (0.0) | 0.89 (-0.01) | -26 | 22.81 | 0 | 0.0 | -2 | 1.75 | 114 | 75.2 | 75.4 | 75.6 | 75.2 |
| 2024-12-31 | 6.98 (0.0) | 0.05 (0.0) | 0.9 (0.0) | -28 | 11.57 | 0 | 0.0 | -11 | 4.55 | 242 | 80.2 | 80.2 | 80.3 | 79.8 |
| 2024-12-27 | 6.98 (+0.01) | 0.05 (0.0) | 0.9 (+0.01) | 12 | 6.19 | 0 | 0.0 | 8 | 4.12 | 194 | 76.0 | 75.7 | 76.4 | 75.5 |
| 2024-12-20 | 6.97 (-0.03) | 0.05 (0.0) | 0.89 (0.0) | -39 | 18.14 | 0 | 0.0 | -1 | 0.47 | 215 | 75.6 | 76.6 | 76.6 | 75.6 |
| 2024-12-13 | 7.0 (-0.11) | 0.05 (0.0) | 0.89 (-0.01) | 9 | 3.01 | 0 | 0.0 | -3 | 1.0 | 299 | 76.6 | 78.8 | 78.8 | 76.5 |
| 2024-12-06 | 7.11 (+0.01) | 0.05 (0.0) | 0.9 (0.0) | 9 | 4.27 | 0 | 0.0 | 0 | 0.0 | 211 | 78.1 | 77.9 | 78.5 | 77.5 |
| 2024-11-29 | 7.1 (0.0) | 0.05 (0.0) | 0.9 (0.0) | 0 | 0.0 | 1 | 0.57 | 0 | 0.0 | 175 | 77.9 | 78.1 | 78.4 | 77.1 |
| 2024-11-22 | 7.1 (-0.04) | 0.05 (+0.01) | 0.9 (+0.01) | 3 | 1.62 | 1 | 0.54 | 12 | 6.49 | 185 | 78.0 | 77.9 | 78.2 | 77.5 |
| 2024-11-15 | 7.14 (-0.01) | 0.04 (0.0) | 0.89 (-0.01) | -12 | 5.33 | 1 | 0.44 | -17 | 7.56 | 225 | 77.9 | 78.9 | 79.2 | 77.6 |
| 2024-11-08 | 7.15 (0.0) | 0.04 (0.0) | 0.9 (0.0) | -3 | 1.39 | 0 | 0.0 | 6 | 2.78 | 216 | 79.2 | 80.0 | 80.0 | 78.7 |
| 2024-11-01 | 7.15 (+0.03) | 0.04 (0.0) | 0.9 (-0.01) | 28 | 7.14 | 2 | 0.51 | -10 | 2.55 | 392 | 80.0 | 78.6 | 80.5 | 78.3 |
| 2024-10-25 | 7.12 (+0.07) | 0.04 (0.0) | 0.91 (0.0) | 95 | 28.44 | 4 | 1.2 | -4 | 1.2 | 334 | 78.6 | 78.8 | 79.3 | 78.1 |
| 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 | |||
| 2024-10-18 | 7.05 (+0.02) | 0.04 (0.0) | 0.91 (+0.02) | 13 | 4.74 | 3 | 1.09 | 23 | 8.39 | 274 | 78.5 | 78.6 | 78.7 | 77.7 |
| 2024-10-11 | 7.03 (-0.02) | 0.04 (0.0) | 0.89 (0.0) | -80 | 23.46 | 1 | 0.29 | -3 | 0.88 | 341 | 78.1 | 78.2 | 78.7 | 77.5 |
| 2024-10-04 | 7.05 (0.0) | 0.04 (0.0) | 0.89 (-0.01) | -4 | 4.55 | 0 | 0.0 | -7 | 7.95 | 88 | 78.1 | 78.6 | 78.6 | 78.0 |
| 2024-09-27 | 7.05 (+0.01) | 0.04 (0.0) | 0.9 (+0.02) | 22 | 7.91 | 0 | 0.0 | 19 | 6.83 | 278 | 78.6 | 79.1 | 79.1 | 78.0 |
| 2024-09-20 | 7.04 (+0.03) | 0.04 (0.0) | 0.88 (0.0) | 41 | 18.3 | 0 | 0.0 | 1 | 0.45 | 224 | 79.1 | 78.3 | 79.1 | 78.2 |
| 2024-09-13 | 7.01 (-0.02) | 0.04 (0.0) | 0.88 (0.0) | -37 | 11.94 | 0 | 0.0 | 10 | 3.23 | 310 | 78.3 | 77.8 | 79.0 | 77.7 |
| 2024-09-06 | 7.03 (-0.05) | 0.04 (0.0) | 0.88 (-0.02) | -57 | 17.98 | 0 | 0.0 | -24 | 7.57 | 317 | 78.9 | 79.2 | 79.9 | 78.1 |
| 2024-08-30 | 7.08 (+0.03) | 0.04 (0.0) | 0.9 (0.0) | 47 | 20.09 | 0 | 0.0 | 0 | 0.0 | 234 | 79.7 | 79.2 | 80.3 | 78.6 |
| 2024-08-23 | 7.05 (+0.01) | 0.04 (0.0) | 0.9 (0.0) | 20 | 10.0 | 0 | 0.0 | -2 | 1.0 | 200 | 78.9 | 78.5 | 79.4 | 78.1 |
| 2024-08-16 | 7.04 (0.0) | 0.04 (0.0) | 0.9 (0.0) | 13 | 5.68 | 0 | 0.0 | -2 | 0.87 | 229 | 78.0 | 78.4 | 79.3 | 77.9 |
| 2024-08-09 | 7.04 (-0.06) | 0.04 (0.0) | 0.9 (-0.02) | -86 | 10.57 | 1 | 0.12 | -17 | 2.09 | 814 | 78.2 | 78.9 | 78.9 | 76.1 |
| 2024-08-02 | 7.1 (0.0) | 0.04 (0.0) | 0.92 (-0.01) | -56 | 13.56 | 3 | 0.73 | -13 | 3.15 | 413 | 79.2 | 78.6 | 80.0 | 78.6 |
| 2024-07-26 | 7.1 (+0.03) | 0.04 (+0.01) | 0.93 (+0.01) | 34 | 6.98 | 3 | 0.62 | 4 | 0.82 | 487 | 80.4 | 80.7 | 80.8 | 79.6 |
| 2024-07-19 | 7.07 (-0.09) | 0.03 (+0.01) | 0.92 (-0.01) | -32 | 8.7 | 10 | 2.72 | -1 | 0.27 | 368 | 80.7 | 81.0 | 81.5 | 80.5 |
| 2024-07-12 | 7.16 (+0.06) | 0.02 (0.0) | 0.93 (+0.02) | 64 | 6.6 | 4 | 0.41 | 18 | 1.86 | 970 | 81.0 | 82.4 | 82.8 | 80.2 |
| 2024-07-05 | 7.1 (+0.04) | 0.02 (0.0) | 0.91 (+0.01) | 40 | 9.09 | 1 | 0.23 | 18 | 4.09 | 440 | 82.5 | 83.1 | 83.1 | 82.4 |
| 2024-06-28 | 7.06 (0.0) | 0.02 (0.0) | 0.9 (-0.01) | 71 | 14.2 | 1 | 0.2 | -15 | 3.0 | 500 | 83.2 | 82.7 | 83.5 | 82.5 |
| 2024-06-21 | 7.06 (+0.03) | 0.02 (0.0) | 0.91 (+0.02) | 48 | 10.74 | 0 | 0.0 | 26 | 5.82 | 447 | 82.7 | 82.7 | 83.0 | 82.4 |
| 2024-06-14 | 7.03 (+0.04) | 0.02 (0.0) | 0.89 (0.0) | 50 | 10.75 | 0 | 0.0 | -8 | 1.72 | 465 | 82.7 | 83.0 | 83.9 | 82.7 |
| 2024-06-07 | 6.99 (+0.13) | 0.02 (0.0) | 0.89 (-0.02) | 154 | 13.12 | 1 | 0.09 | -19 | 1.62 | 1174 | 82.9 | 83.1 | 85.1 | 82.7 |
| 2024-05-31 | 6.86 (+0.07) | 0.02 (0.0) | 0.91 (-0.02) | 84 | 8.55 | 0 | 0.0 | -28 | 2.85 | 983 | 83.1 | 82.2 | 83.7 | 82.0 |
| 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 | |||
| 2024-05-24 | 6.79 (+0.12) | 0.02 (0.0) | 0.93 (-0.01) | 147 | 17.73 | 0 | 0.0 | -5 | 0.6 | 829 | 81.7 | 80.8 | 82.0 | 80.1 |
| 2024-05-17 | 6.67 (+0.03) | 0.02 (0.0) | 0.94 (+0.01) | 5 | 1.47 | 0 | 0.0 | 3 | 0.88 | 340 | 80.5 | 80.3 | 80.7 | 80.0 |
| 2024-05-10 | 6.64 (+0.03) | 0.02 (0.0) | 0.93 (0.0) | 31 | 12.02 | 0 | 0.0 | 3 | 1.16 | 258 | 80.3 | 80.6 | 80.6 | 79.9 |
| 2024-05-03 | 6.61 (-0.06) | 0.02 (0.0) | 0.93 (+0.01) | -32 | 9.67 | 0 | 0.0 | 13 | 3.93 | 331 | 80.5 | 80.4 | 80.9 | 80.1 |
| 2024-04-26 | 6.67 (+0.05) | 0.02 (0.0) | 0.92 (+0.06) | 47 | 17.54 | 0 | 0.0 | 76 | 28.36 | 268 | 80.9 | 80.2 | 81.0 | 79.9 |
| 2024-04-19 | 6.62 (-0.1) | 0.02 (0.0) | 0.86 (+0.2) | -128 | 17.44 | 3 | 0.41 | 239 | 32.56 | 734 | 79.8 | 80.7 | 80.8 | 79.5 |
| 2024-04-12 | 6.72 (+0.06) | 0.02 (0.0) | 0.66 (+0.01) | 71 | 17.62 | 0 | 0.0 | 14 | 3.47 | 403 | 80.7 | 81.8 | 82.0 | 80.5 |
| 2024-04-03 | 6.66 (+0.02) | 0.02 (0.0) | 0.65 (+0.13) | 11 | 2.49 | 0 | 0.0 | 146 | 33.03 | 442 | 82.0 | 81.6 | 82.7 | 81.1 |
| 2024-03-29 | 6.64 (+0.07) | 0.02 (0.0) | 0.52 (-0.01) | 70 | 10.95 | -1 | 0.16 | -2 | 0.31 | 639 | 81.5 | 80.0 | 82.4 | 79.9 |
| 2024-03-22 | 6.57 (-0.03) | 0.02 (0.0) | 0.53 (+0.01) | -50 | 9.45 | 0 | 0.0 | 9 | 1.7 | 529 | 80.0 | 80.0 | 80.1 | 79.4 |
| 2024-03-15 | 6.6 (+0.11) | 0.02 (0.0) | 0.52 (0.0) | 125 | 21.78 | 0 | 0.0 | 0 | 0.0 | 574 | 80.0 | 79.7 | 80.2 | 79.5 |
| 2024-03-08 | 6.49 (+0.04) | 0.02 (0.0) | 0.52 (0.0) | 2 | 0.39 | -1 | 0.2 | 4 | 0.79 | 509 | 79.7 | 80.0 | 80.1 | 79.6 |
| 2024-03-01 | 6.45 (0.0) | 0.02 (0.0) | 0.52 (+0.01) | -3 | 0.68 | 0 | 0.0 | 4 | 0.91 | 441 | 80.0 | 79.9 | 80.8 | 79.9 |
| 2024-02-23 | 6.45 (+0.01) | 0.02 (0.0) | 0.51 (0.0) | 19 | 4.55 | 0 | 0.0 | 7 | 1.67 | 418 | 79.9 | 79.7 | 80.9 | 79.6 |
| 2024-02-16 | 6.44 (-0.13) | 0.02 (0.0) | 0.51 (+0.1) | -157 | 24.49 | 0 | 0.0 | 110 | 17.16 | 641 | 79.5 | 79.5 | 80.1 | 78.9 |
| 2024-02-05 | 6.57 (-0.02) | 0.02 (0.0) | 0.41 (+0.01) | -23 | 19.33 | 0 | 0.0 | 18 | 15.13 | 119 | 79.7 | 79.7 | 79.8 | 79.5 |
| 2024-02-02 | 6.59 (-0.31) | 0.02 (0.0) | 0.4 (+0.18) | -375 | 61.58 | 0 | 0.0 | 218 | 35.8 | 609 | 79.9 | 79.6 | 80.0 | 79.5 |
| 2024-01-26 | 6.9 (-0.03) | 0.02 (0.0) | 0.22 (0.0) | -48 | 22.12 | -1 | 0.46 | -5 | 2.3 | 217 | 79.6 | 79.6 | 80.0 | 79.6 |
| 2024-01-19 | 6.93 (-0.18) | 0.02 (+0.02) | 0.22 (+0.01) | -231 | 39.15 | 20 | 3.39 | 8 | 1.36 | 590 | 79.6 | 80.0 | 80.3 | 79.1 |
| 2024-01-12 | 7.11 (-0.09) | 0.0 (0.0) | 0.21 (-0.01) | -67 | 21.07 | 0 | 0.0 | 0 | 0.0 | 318 | 79.9 | 80.2 | 80.5 | 79.9 |
| 2023-12-29 | 7.2 (-0.01) | 0.0 (0.0) | 0.22 (+0.01) | -19 | 5.29 | 0 | 0.0 | 14 | 3.9 | 359 | 80.3 | 80.2 | 80.5 | 79.9 |
| 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 | |||
| 2023-12-22 | 7.21 (-0.04) | 0.0 (0.0) | 0.21 (0.0) | -47 | 15.41 | 0 | 0.0 | -2 | 0.66 | 305 | 80.0 | 80.3 | 80.4 | 80.0 |
| 2023-12-15 | 7.25 (-0.01) | 0.0 (0.0) | 0.21 (0.0) | -37 | 9.54 | 0 | 0.0 | -2 | 0.52 | 388 | 80.3 | 80.0 | 80.3 | 79.8 |
| 2023-12-08 | 7.26 (-0.33) | 0.0 (0.0) | 0.21 (0.0) | -309 | 31.86 | 0 | 0.0 | 0 | 0.0 | 970 | 80.0 | 81.3 | 81.5 | 79.6 |
| 2023-12-01 | 7.59 (-0.18) | 0.0 (0.0) | 0.21 (0.0) | -93 | 24.54 | 0 | 0.0 | 3 | 0.79 | 379 | 81.3 | 81.3 | 81.4 | 80.7 |
| 2023-11-24 | 7.77 (-0.07) | 0.0 (0.0) | 0.21 (0.0) | -146 | 36.87 | 0 | 0.0 | -5 | 1.26 | 396 | 81.3 | 80.0 | 81.3 | 80.0 |
| 2023-11-17 | 7.84 (-0.17) | 0.0 (0.0) | 0.21 (+0.01) | -135 | 28.78 | 0 | 0.0 | 18 | 3.84 | 469 | 80.4 | 78.5 | 80.9 | 78.5 |
| 2023-11-10 | 8.01 (-0.02) | 0.0 (0.0) | 0.2 (0.0) | -14 | 3.93 | 0 | 0.0 | -3 | 0.84 | 356 | 80.1 | 80.1 | 80.6 | 79.9 |
| 2023-11-03 | 8.03 (-0.12) | 0.0 (0.0) | 0.2 (0.0) | -175 | 54.01 | 0 | 0.0 | 1 | 0.31 | 324 | 80.6 | 80.2 | 80.6 | 79.3 |
| 2023-10-27 | 8.15 (-0.07) | 0.0 (0.0) | 0.2 (-0.02) | -112 | 39.58 | 0 | 0.0 | -19 | 6.71 | 283 | 80.1 | 79.6 | 81.0 | 79.5 |
| 2023-10-20 | 8.22 (-0.38) | 0.0 (-0.02) | 0.22 (+0.01) | -526 | 48.48 | -21 | 1.94 | 7 | 0.65 | 1085 | 79.6 | 81.5 | 82.6 | 78.3 |
| 2023-10-13 | 8.6 (+0.15) | 0.02 (0.0) | 0.21 (0.0) | 151 | 39.95 | 0 | 0.0 | 1 | 0.26 | 378 | 81.8 | 81.8 | 82.4 | 81.3 |
| 2023-10-06 | 8.45 (+0.04) | 0.02 (0.0) | 0.21 (0.0) | 35 | 6.82 | 1 | 0.19 | -5 | 0.97 | 513 | 81.3 | 81.3 | 81.7 | 80.5 |
| 2023-09-28 | 8.41 (-0.14) | 0.02 (0.0) | 0.21 (-0.01) | -69 | 24.21 | 0 | 0.0 | -8 | 2.81 | 285 | 81.3 | 81.0 | 81.8 | 80.7 |
| 2023-09-22 | 8.55 (-0.15) | 0.02 (0.0) | 0.22 (0.0) | -230 | 52.75 | -1 | 0.23 | -3 | 0.69 | 436 | 80.7 | 80.6 | 81.3 | 80.5 |
| 2023-09-15 | 8.7 (-0.33) | 0.02 (0.0) | 0.22 (0.0) | -495 | 48.01 | 0 | 0.0 | 9 | 0.87 | 1031 | 80.6 | 81.8 | 81.8 | 80.2 |
| 2023-09-08 | 9.03 (-0.31) | 0.02 (0.0) | 0.22 (-0.01) | -383 | 50.93 | 0 | 0.0 | -17 | 2.26 | 752 | 81.3 | 81.8 | 81.9 | 81.2 |
| 2023-09-01 | 9.34 (-0.13) | 0.02 (0.0) | 0.23 (0.0) | -158 | 39.8 | 0 | 0.0 | 1 | 0.25 | 397 | 81.8 | 81.5 | 82.1 | 81.5 |
| 2023-08-25 | 9.47 (-0.16) | 0.02 (0.0) | 0.23 (0.0) | -199 | 52.09 | 0 | 0.0 | 0 | 0.0 | 382 | 81.5 | 81.7 | 82.4 | 81.2 |
| 2023-08-18 | 9.63 (-0.2) | 0.02 (0.0) | 0.23 (-0.06) | -244 | 32.97 | 0 | 0.0 | -75 | 10.14 | 740 | 81.7 | 82.0 | 82.5 | 81.0 |
| 2023-08-11 | 9.83 (-0.23) | 0.02 (0.0) | 0.29 (0.0) | -271 | 34.22 | -2 | 0.25 | 9 | 1.14 | 792 | 82.3 | 84.2 | 85.0 | 82.3 |
| 2023-08-04 | 10.06 (-0.16) | 0.02 (0.0) | 0.29 (0.0) | -194 | 35.47 | 0 | 0.0 | -4 | 0.73 | 547 | 84.2 | 85.4 | 85.9 | 83.9 |
| 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 | |||
| 2023-07-28 | 10.22 (-0.14) | 0.02 (0.0) | 0.29 (+0.01) | -140 | 11.09 | -5 | 0.4 | 18 | 1.43 | 1262 | 85.2 | 87.0 | 88.5 | 85.0 |
| 2023-07-21 | 10.36 (-0.32) | 0.02 (0.0) | 0.28 (-0.02) | -197 | 29.19 | 0 | 0.0 | -32 | 4.74 | 675 | 87.0 | 87.5 | 88.4 | 86.2 |
| 2023-07-14 | 10.68 (-0.03) | 0.02 (0.0) | 0.3 (-0.03) | -31 | 3.73 | 7 | 0.84 | -30 | 3.61 | 831 | 87.6 | 86.1 | 88.7 | 85.7 |
| 2023-07-07 | 10.71 (-0.01) | 0.02 (0.0) | 0.33 (-0.01) | -23 | 2.48 | 0 | 0.0 | -10 | 1.08 | 929 | 86.8 | 88.3 | 90.4 | 86.3 |
| 2023-06-30 | 10.72 (+0.07) | 0.02 (0.0) | 0.34 (+0.04) | 77 | 10.91 | 0 | 0.0 | 47 | 6.66 | 706 | 88.2 | 88.3 | 88.3 | 86.8 |
| 2023-06-21 | 10.65 (+0.06) | 0.02 (0.0) | 0.3 (+0.01) | 76 | 8.51 | 0 | 0.0 | 8 | 0.9 | 893 | 88.4 | 89.9 | 90.4 | 87.8 |
| 2023-06-16 | 10.59 (+0.13) | 0.02 (0.0) | 0.29 (-0.01) | 144 | 4.75 | -1 | 0.03 | -18 | 0.59 | 3033 | 89.9 | 85.3 | 90.2 | 85.0 |
| 2023-06-09 | 10.46 (-0.18) | 0.02 (0.0) | 0.3 (+0.01) | -225 | 22.59 | -1 | 0.1 | 17 | 1.71 | 996 | 85.3 | 86.5 | 86.5 | 84.5 |
| 2023-06-02 | 10.64 (-0.1) | 0.02 (0.0) | 0.29 (+0.02) | -85 | 8.52 | -1 | 0.1 | 19 | 1.9 | 998 | 86.2 | 84.7 | 86.7 | 84.5 |
| 2023-05-26 | 10.74 (-0.25) | 0.02 (0.0) | 0.27 (0.0) | -217 | 33.03 | -1 | 0.15 | 3 | 0.46 | 657 | 84.6 | 84.7 | 85.8 | 84.2 |
| 2023-05-19 | 10.99 (-0.36) | 0.02 (0.0) | 0.27 (+0.05) | -423 | 30.24 | 0 | 0.0 | 62 | 4.43 | 1399 | 84.7 | 84.7 | 87.0 | 84.2 |
| 2023-05-12 | 11.35 (-0.09) | 0.02 (0.0) | 0.22 (-0.01) | -108 | 12.62 | 0 | 0.0 | -11 | 1.29 | 856 | 84.8 | 86.0 | 86.2 | 83.9 |
| 2023-05-05 | 11.44 (+0.04) | 0.02 (0.0) | 0.23 (+0.03) | 40 | 5.06 | 0 | 0.0 | 35 | 4.43 | 790 | 85.7 | 85.8 | 86.9 | 85.4 |
| 2023-04-28 | 11.4 (+0.03) | 0.02 (0.0) | 0.2 (-0.01) | 44 | 5.71 | 0 | 0.0 | -8 | 1.04 | 771 | 85.8 | 84.5 | 86.1 | 83.4 |
| 2023-04-21 | 11.37 (-0.07) | 0.02 (+0.02) | 0.21 (+0.01) | -99 | 5.72 | 25 | 1.45 | 15 | 0.87 | 1730 | 84.3 | 85.5 | 87.5 | 83.5 |
| 2023-04-14 | 11.44 (+0.02) | 0.0 (0.0) | 0.2 (+0.01) | 29 | 2.36 | 0 | 0.0 | 9 | 0.73 | 1227 | 85.3 | 84.0 | 85.7 | 83.9 |
| 2023-04-07 | 11.42 (-0.03) | 0.0 (0.0) | 0.19 (+0.01) | -34 | 11.53 | 0 | 0.0 | 12 | 4.07 | 295 | 84.0 | 83.4 | 84.0 | 82.7 |
| 2023-03-31 | 11.45 (-0.07) | 0.0 (0.0) | 0.18 (-0.01) | 89 | 11.65 | 0 | 0.0 | -18 | 2.36 | 764 | 82.9 | 83.5 | 84.4 | 82.3 |
| 2023-03-24 | 11.52 (-0.31) | 0.0 (0.0) | 0.19 (-0.04) | 99 | 3.41 | 0 | 0.0 | -47 | 1.62 | 2906 | 83.5 | 80.5 | 85.4 | 80.4 |
| 2023-03-17 | 11.83 (-0.58) | 0.0 (0.0) | 0.23 (-0.02) | -970 | 17.33 | 0 | 0.0 | -15 | 0.27 | 5596 | 78.7 | 82.7 | 83.7 | 78.7 |
| 2023-03-10 | 12.41 (+0.21) | 0.0 (0.0) | 0.25 (0.0) | 224 | 12.55 | 0 | 0.0 | -7 | 0.39 | 1785 | 82.9 | 83.1 | 84.9 | 81.5 |
| 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 | |||
| 2023-03-03 | 12.2 (-0.28) | 0.0 (0.0) | 0.25 (+0.01) | -250 | 39.0 | 0 | 0.0 | 12 | 1.87 | 641 | 82.3 | 82.5 | 83.0 | 81.2 |
| 2023-02-24 | 12.48 (+0.29) | 0.0 (0.0) | 0.24 (0.0) | -73 | 12.25 | 0 | 0.0 | 3 | 0.5 | 596 | 81.5 | 80.9 | 81.5 | 80.1 |
| 2023-02-17 | 12.19 (-0.1) | 0.0 (0.0) | 0.24 (+0.03) | -61 | 6.47 | 0 | 0.0 | 38 | 4.03 | 943 | 80.9 | 79.7 | 81.9 | 79.7 |
| 2023-02-10 | 12.29 (-0.29) | 0.0 (0.0) | 0.21 (0.0) | -383 | 37.88 | 0 | 0.0 | 1 | 0.1 | 1011 | 79.7 | 78.7 | 80.0 | 77.9 |
| 2023-02-03 | 12.58 (-0.15) | 0.0 (0.0) | 0.21 (-0.01) | -211 | 40.11 | 0 | 0.0 | -9 | 1.71 | 526 | 77.7 | 77.5 | 78.3 | 77.3 |
| 2023-01-17 | 12.73 (-0.02) | 0.0 (0.0) | 0.22 (+0.01) | -30 | 48.39 | 0 | 0.0 | 4 | 6.45 | 62 | 77.5 | 77.7 | 77.7 | 77.3 |
| 2023-01-13 | 12.75 (+0.12) | 0.0 (0.0) | 0.21 (0.0) | -132 | 48.18 | 0 | 0.0 | 4 | 1.46 | 274 | 77.3 | 77.9 | 78.1 | 77.2 |
| 2023-01-06 | 12.63 (0.0) | 0.0 (0.0) | 0.21 (+0.03) | -4 | 4.65 | 0 | 0.0 | 33 | 38.37 | 86 | 77.9 | 77.5 | 78.4 | 77.3 |
| 2022-12-30 | 12.63 (-0.01) | 0.0 (0.0) | 0.18 (0.0) | -3 | 4.23 | 0 | 0.0 | 0 | 0.0 | 71 | 77.5 | 77.0 | 77.7 | 76.9 |
| 2022-12-23 | 12.64 (-0.04) | 0.0 (0.0) | 0.18 (0.0) | -42 | 23.2 | 0 | 0.0 | -3 | 1.66 | 181 | 77.1 | 76.8 | 78.3 | 76.5 |
| 2022-12-16 | 12.68 (-0.14) | 0.0 (0.0) | 0.18 (0.0) | -172 | 59.11 | 0 | 0.0 | 1 | 0.34 | 291 | 76.8 | 77.2 | 77.6 | 76.7 |
| 2022-12-09 | 12.82 (-0.11) | 0.0 (0.0) | 0.18 (0.0) | -171 | 49.0 | 0 | 0.0 | -1 | 0.29 | 349 | 77.2 | 77.7 | 78.5 | 76.8 |
| 2022-12-02 | 12.93 (-0.01) | 0.0 (0.0) | 0.18 (-0.02) | -13 | 6.02 | 0 | 0.0 | -15 | 6.94 | 216 | 77.7 | 77.2 | 77.9 | 76.6 |
| 2022-11-25 | 12.94 (-0.01) | 0.0 (0.0) | 0.2 (0.0) | -22 | 11.34 | 0 | 0.0 | 0 | 0.0 | 194 | 77.2 | 76.6 | 77.7 | 76.6 |
| 2022-11-18 | 12.95 (-0.05) | 0.0 (0.0) | 0.2 (+0.06) | -35 | 7.46 | 0 | 0.0 | 65 | 13.86 | 469 | 76.6 | 78.8 | 79.1 | 76.1 |
| 2022-11-11 | 13.0 (0.0) | 0.0 (0.0) | 0.14 (-0.01) | 9 | 3.81 | 0 | 0.0 | -3 | 1.27 | 236 | 78.6 | 76.7 | 78.9 | 76.6 |
| 2022-11-04 | 13.0 (-0.04) | 0.0 (0.0) | 0.15 (0.0) | 11 | 9.91 | 0 | 0.0 | -3 | 2.7 | 111 | 76.9 | 75.5 | 76.9 | 75.4 |
| 2022-10-28 | 13.04 (0.0) | 0.0 (0.0) | 0.15 (+0.03) | -4 | 3.25 | 0 | 0.0 | 38 | 30.89 | 123 | 75.8 | 75.7 | 76.4 | 75.4 |
| 2022-10-21 | 13.04 (0.0) | 0.0 (0.0) | 0.12 (+0.01) | -4 | 4.82 | 0 | 0.0 | 7 | 8.43 | 83 | 75.6 | 75.3 | 76.2 | 75.2 |
| 2022-10-14 | 13.04 (-0.02) | 0.0 (0.0) | 0.11 (0.0) | -19 | 9.5 | 0 | 0.0 | 7 | 3.5 | 200 | 75.7 | 75.9 | 76.0 | 75.0 |
| 2022-10-07 | 13.06 (+0.01) | 0.0 (0.0) | 0.11 (+0.01) | 9 | 7.76 | 1 | 0.86 | 2 | 1.72 | 116 | 76.5 | 75.8 | 76.6 | 75.3 |
| 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 | |||
| 2022-09-30 | 13.05 (-0.04) | 0.0 (0.0) | 0.1 (-0.01) | -57 | 23.17 | 0 | 0.0 | -1 | 0.41 | 246 | 76.0 | 77.6 | 77.6 | 75.5 |
| 2022-09-23 | 13.09 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 16 | 11.27 | 0 | 0.0 | -7 | 4.93 | 142 | 77.8 | 78.5 | 78.7 | 77.6 |
| 2022-09-16 | 13.08 (+0.09) | 0.0 (0.0) | 0.11 (-0.01) | 107 | 38.63 | 0 | 0.0 | -7 | 2.53 | 277 | 78.7 | 78.3 | 78.9 | 78.0 |
| 2022-09-08 | 12.99 (+0.01) | 0.0 (0.0) | 0.12 (-0.01) | 14 | 10.45 | 0 | 0.0 | -11 | 8.21 | 134 | 77.9 | 78.2 | 78.5 | 77.3 |
| 2022-09-02 | 12.98 (+0.04) | 0.0 (0.0) | 0.13 (-0.02) | 41 | 21.24 | 0 | 0.0 | -25 | 12.95 | 193 | 78.0 | 77.5 | 78.4 | 77.4 |
| 2022-08-26 | 12.94 (0.0) | 0.0 (0.0) | 0.15 (0.0) | 1 | 0.72 | 0 | 0.0 | 1 | 0.72 | 139 | 78.3 | 78.1 | 78.6 | 77.4 |
| 2022-08-19 | 12.94 (+0.05) | 0.0 (0.0) | 0.15 (0.0) | 59 | 35.33 | 0 | 0.0 | 0 | 0.0 | 167 | 78.1 | 77.4 | 78.5 | 77.1 |
| 2022-08-12 | 12.89 (+0.03) | 0.0 (0.0) | 0.15 (0.0) | 37 | 16.37 | 0 | 0.0 | -4 | 1.77 | 226 | 77.2 | 76.6 | 77.8 | 76.1 |
| 2022-08-05 | 12.86 (+0.08) | 0.0 (0.0) | 0.15 (-0.15) | 94 | 23.74 | 0 | 0.0 | -183 | 46.21 | 396 | 76.6 | 74.4 | 77.0 | 74.3 |
| 2022-07-29 | 12.78 (-0.1) | 0.0 (0.0) | 0.3 (-0.19) | -109 | 16.57 | 0 | 0.0 | -222 | 33.74 | 658 | 74.4 | 77.1 | 78.0 | 74.3 |
| 2022-07-22 | 12.88 (-0.01) | 0.0 (-0.01) | 0.49 (0.0) | -14 | 7.91 | -16 | 9.04 | -4 | 2.26 | 177 | 77.4 | 76.4 | 78.0 | 76.1 |
| 2022-07-15 | 12.89 (+0.01) | 0.01 (0.0) | 0.49 (+0.01) | 22 | 14.38 | 0 | 0.0 | 12 | 7.84 | 153 | 76.5 | 76.5 | 77.7 | 75.8 |
| 2022-07-08 | 12.88 (-0.03) | 0.01 (0.0) | 0.48 (+0.03) | -35 | 20.47 | 0 | 0.0 | 38 | 22.22 | 171 | 76.7 | 76.5 | 78.3 | 76.0 |
| 2022-07-01 | 12.91 (-0.03) | 0.01 (0.0) | 0.45 (+0.02) | -49 | 22.79 | 1 | 0.47 | 19 | 8.84 | 215 | 76.0 | 78.2 | 78.5 | 76.0 |
| 2022-06-24 | 12.94 (+0.01) | 0.01 (0.0) | 0.43 (+0.05) | 4 | 1.55 | 0 | 0.0 | 65 | 25.19 | 258 | 78.3 | 76.7 | 80.7 | 76.5 |
| 2022-06-17 | 12.93 (-0.03) | 0.01 (0.0) | 0.38 (0.0) | -54 | 15.61 | 0 | 0.0 | -2 | 0.58 | 346 | 76.7 | 78.1 | 78.5 | 76.6 |
| 2022-06-10 | 12.96 (+0.01) | 0.01 (0.0) | 0.38 (0.0) | 7 | 4.83 | 0 | 0.0 | 5 | 3.45 | 145 | 79.2 | 78.6 | 79.5 | 78.3 |
| 2022-06-02 | 12.95 (+0.01) | 0.01 (0.0) | 0.38 (0.0) | 3 | 3.26 | 0 | 0.0 | 3 | 3.26 | 92 | 78.6 | 78.7 | 79.0 | 78.4 |
| 2022-05-27 | 12.94 (+0.01) | 0.01 (0.0) | 0.38 (+0.02) | 13 | 8.07 | 0 | 0.0 | 14 | 8.7 | 161 | 78.7 | 77.4 | 79.2 | 77.4 |
| 2022-05-20 | 12.93 (-0.05) | 0.01 (0.0) | 0.36 (-0.07) | -56 | 9.21 | 0 | 0.0 | -76 | 12.5 | 608 | 77.4 | 79.1 | 79.1 | 76.2 |
| 2022-05-13 | 12.98 (-0.01) | 0.01 (0.0) | 0.43 (0.0) | -11 | 2.89 | 0 | 0.0 | 3 | 0.79 | 380 | 79.0 | 80.3 | 80.5 | 78.5 |
| 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 | |||
| 2022-05-06 | 12.99 (0.0) | 0.01 (0.0) | 0.43 (0.0) | 2 | 1.3 | 1 | 0.65 | 1 | 0.65 | 154 | 80.9 | 80.7 | 81.8 | 80.3 |
| 2022-04-29 | 12.99 (0.0) | 0.01 (0.0) | 0.43 (+0.01) | -13 | 4.59 | 2 | 0.71 | 3 | 1.06 | 283 | 80.7 | 81.5 | 81.8 | 80.4 |
| 2022-04-22 | 12.99 (0.0) | 0.01 (+0.01) | 0.42 (+0.07) | -5 | 1.65 | 12 | 3.96 | 82 | 27.06 | 303 | 81.8 | 81.1 | 82.2 | 81.1 |
| 2022-04-15 | 12.99 (+0.01) | 0.0 (0.0) | 0.35 (-0.01) | 3 | 1.18 | 0 | 0.0 | -6 | 2.35 | 255 | 81.7 | 81.0 | 81.7 | 80.6 |
| 2022-04-08 | 12.98 (-0.04) | 0.0 (0.0) | 0.36 (-0.01) | -44 | 27.33 | 0 | 0.0 | -9 | 5.59 | 161 | 81.0 | 81.1 | 82.0 | 81.0 |
| 2022-04-01 | 13.02 (-0.04) | 0.0 (0.0) | 0.37 (0.0) | -52 | 16.0 | 0 | 0.0 | 0 | 0.0 | 325 | 81.4 | 80.8 | 82.2 | 80.8 |
| 2022-03-25 | 13.06 (-0.06) | 0.0 (0.0) | 0.37 (0.0) | -65 | 17.06 | 0 | 0.0 | 0 | 0.0 | 381 | 80.8 | 82.6 | 82.6 | 80.8 |
| 2022-03-18 | 13.12 (+0.06) | 0.0 (0.0) | 0.37 (0.0) | 70 | 14.17 | 0 | 0.0 | 0 | 0.0 | 494 | 82.7 | 81.2 | 82.7 | 80.5 |
| 2022-03-11 | 13.06 (-0.14) | 0.0 (0.0) | 0.37 (0.0) | -163 | 30.3 | 0 | 0.0 | 1 | 0.19 | 538 | 81.2 | 81.0 | 81.6 | 80.0 |
| 2022-03-04 | 13.2 (-0.04) | 0.0 (0.0) | 0.37 (+0.01) | -52 | 19.7 | 0 | 0.0 | 1 | 0.38 | 264 | 81.4 | 81.0 | 81.9 | 80.9 |
| 2022-02-25 | 13.24 (-0.09) | 0.0 (0.0) | 0.36 (-0.02) | -104 | 18.47 | 0 | 0.0 | -19 | 3.37 | 563 | 80.9 | 81.6 | 82.0 | 80.9 |
| 2022-02-18 | 13.33 (-0.18) | 0.0 (0.0) | 0.38 (0.0) | -222 | 47.33 | 0 | 0.0 | 1 | 0.21 | 469 | 81.6 | 81.4 | 81.6 | 80.9 |
| 2022-02-11 | 13.51 (-0.24) | 0.0 (0.0) | 0.38 (0.0) | -249 | 54.49 | 0 | 0.0 | 1 | 0.22 | 457 | 81.4 | 82.1 | 82.2 | 81.1 |
| 2022-01-26 | 13.75 (-0.04) | 0.0 (0.0) | 0.38 (0.0) | -45 | 24.59 | 0 | 0.0 | -6 | 3.28 | 183 | 81.7 | 81.3 | 82.1 | 81.1 |
| 2022-01-21 | 13.79 (0.0) | 0.0 (0.0) | 0.38 (0.0) | -2 | 0.67 | 0 | 0.0 | 0 | 0.0 | 299 | 81.6 | 81.8 | 82.1 | 81.2 |
| 2022-01-14 | 13.79 (-0.05) | 0.0 (0.0) | 0.38 (0.0) | -55 | 15.03 | 0 | 0.0 | 0 | 0.0 | 366 | 81.8 | 81.5 | 82.5 | 81.5 |
| 2022-01-07 | 13.84 (-0.02) | 0.0 (0.0) | 0.38 (0.0) | -20 | 7.91 | 0 | 0.0 | -1 | 0.4 | 253 | 81.6 | 81.7 | 82.4 | 81.6 |
| 2021-12-30 | 13.86 (0.0) | 0.0 (0.0) | 0.38 (0.0) | 0 | 0.0 | 0 | 0.0 | 2 | 0.91 | 220 | 81.7 | 81.5 | 82.0 | 81.3 |
| 2021-12-24 | 13.86 (-0.15) | 0.0 (0.0) | 0.38 (-0.01) | 7 | 2.69 | 0 | 0.0 | -4 | 1.54 | 260 | 81.3 | 81.2 | 82.0 | 80.7 |
| 2021-12-17 | 14.01 (-0.09) | 0.0 (0.0) | 0.39 (0.0) | -55 | 11.8 | 0 | 0.0 | -1 | 0.21 | 466 | 81.0 | 82.1 | 82.1 | 81.0 |
| 2021-12-10 | 14.1 (+0.03) | 0.0 (0.0) | 0.39 (0.0) | 122 | 29.83 | 0 | 0.0 | 1 | 0.24 | 409 | 82.0 | 82.1 | 82.2 | 81.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-12-03 | 14.07 (-0.27) | 0.0 (0.0) | 0.39 (+0.02) | -330 | 17.29 | 0 | 0.0 | 15 | 0.79 | 1909 | 81.5 | 81.3 | 82.0 | 80.1 |
| 2021-11-26 | 14.34 (-0.09) | 0.0 (0.0) | 0.37 (0.0) | -167 | 29.98 | 0 | 0.0 | 3 | 0.54 | 557 | 81.6 | 82.6 | 83.0 | 81.6 |
| 2021-11-19 | 14.43 (-0.08) | 0.0 (0.0) | 0.37 (+0.02) | -239 | 41.71 | 0 | 0.0 | 21 | 3.66 | 573 | 82.0 | 82.2 | 82.3 | 81.8 |
| 2021-11-12 | 14.51 (-0.03) | 0.0 (0.0) | 0.35 (+0.01) | 10 | 1.59 | 0 | 0.0 | 15 | 2.39 | 627 | 82.2 | 84.0 | 84.4 | 82.0 |
| 2021-11-05 | 14.54 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 16 | 5.14 | 0 | 0.0 | -2 | 0.64 | 311 | 84.5 | 84.5 | 84.6 | 84.0 |
| 2021-10-29 | 14.51 (+0.05) | 0.0 (0.0) | 0.34 (+0.01) | 46 | 14.89 | 0 | 0.0 | 11 | 3.56 | 309 | 84.4 | 83.8 | 84.8 | 82.8 |
| 2021-10-22 | 14.46 (+0.14) | 0.0 (0.0) | 0.33 (0.0) | 58 | 19.66 | 0 | 0.0 | 4 | 1.36 | 295 | 83.8 | 82.8 | 85.8 | 82.5 |
| 2021-10-15 | 14.32 (+0.05) | 0.0 (0.0) | 0.33 (0.0) | 61 | 36.75 | 0 | 0.0 | 1 | 0.6 | 166 | 82.8 | 83.5 | 83.5 | 82.2 |
| 2021-10-08 | 14.27 (+0.1) | 0.0 (0.0) | 0.33 (-0.01) | 139 | 42.9 | 0 | 0.0 | -9 | 2.78 | 324 | 83.4 | 82.4 | 83.5 | 81.6 |
| 2021-10-01 | 14.17 (0.0) | 0.0 (0.0) | 0.34 (-0.01) | 0 | 0.0 | 0 | 0.0 | -14 | 5.76 | 243 | 82.3 | 82.7 | 82.8 | 81.8 |
| 2021-09-24 | 14.17 (+0.03) | 0.0 (0.0) | 0.35 (-0.01) | 26 | 16.15 | 0 | 0.0 | -13 | 8.07 | 161 | 82.7 | 82.5 | 82.7 | 81.9 |
| 2021-09-17 | 14.14 (+0.02) | 0.0 (0.0) | 0.36 (-0.01) | 0 | 0.0 | 0 | 0.0 | -14 | 7.29 | 192 | 83.0 | 82.9 | 83.0 | 82.0 |
| 2021-09-10 | 14.12 (-0.05) | 0.0 (0.0) | 0.37 (-0.01) | -60 | 24.79 | 0 | 0.0 | -7 | 2.89 | 242 | 82.2 | 82.5 | 83.2 | 81.7 |
| 2021-09-03 | 14.17 (-0.03) | 0.0 (0.0) | 0.38 (+0.01) | -1 | 0.3 | 0 | 0.0 | 4 | 1.21 | 330 | 82.4 | 82.5 | 82.9 | 81.9 |
| 2021-08-27 | 14.2 (-0.01) | 0.0 (0.0) | 0.37 (0.0) | -13 | 5.44 | 0 | 0.0 | 10 | 4.18 | 239 | 82.2 | 82.0 | 83.0 | 82.0 |
| 2021-08-20 | 14.21 (-0.03) | 0.0 (0.0) | 0.37 (0.0) | -67 | 13.76 | 0 | 0.0 | -1 | 0.21 | 487 | 81.7 | 82.5 | 82.9 | 81.6 |
| 2021-08-13 | 14.24 (-0.04) | 0.0 (0.0) | 0.37 (+0.02) | -52 | 12.01 | 0 | 0.0 | 21 | 4.85 | 433 | 82.5 | 83.8 | 83.8 | 82.5 |
| 2021-08-06 | 14.28 (+0.07) | 0.0 (0.0) | 0.35 (+0.02) | 83 | 22.31 | 0 | 0.0 | 19 | 5.11 | 372 | 83.8 | 83.5 | 84.5 | 83.3 |
| 2021-07-30 | 14.21 (+0.01) | 0.0 (0.0) | 0.33 (+0.01) | 66 | 16.14 | 0 | 0.0 | 15 | 3.67 | 409 | 83.5 | 83.9 | 83.9 | 82.4 |
| 2021-07-23 | 14.2 (-0.01) | 0.0 (0.0) | 0.32 (-0.01) | 63 | 6.73 | 0 | 0.0 | -13 | 1.39 | 936 | 83.3 | 86.0 | 86.0 | 83.0 |
| 2021-07-16 | 14.21 (+0.05) | 0.0 (0.0) | 0.33 (0.0) | 58 | 12.47 | 0 | 0.0 | 5 | 1.08 | 465 | 86.0 | 86.0 | 86.3 | 85.1 |
| 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 | |||
| 2021-07-09 | 14.16 (-0.02) | 0.0 (0.0) | 0.33 (+0.01) | 14 | 2.55 | 0 | 0.0 | 8 | 1.46 | 548 | 85.8 | 84.9 | 86.1 | 84.5 |
| 2021-07-02 | 14.18 (0.0) | 0.0 (0.0) | 0.32 (+0.03) | 9 | 2.05 | 0 | 0.0 | 42 | 9.55 | 440 | 84.4 | 84.5 | 85.0 | 84.4 |
| 2021-06-25 | 14.18 (-0.03) | 0.0 (0.0) | 0.29 (+0.01) | 5 | 1.67 | 0 | 0.0 | 1 | 0.33 | 300 | 84.5 | 84.1 | 85.0 | 84.0 |
| 2021-06-18 | 14.21 (-0.01) | 0.0 (0.0) | 0.28 (0.0) | -53 | 11.91 | 0 | 0.0 | 8 | 1.8 | 445 | 84.1 | 85.5 | 86.0 | 84.1 |
| 2021-06-11 | 14.22 (+0.02) | 0.0 (0.0) | 0.28 (+0.02) | 32 | 12.17 | 0 | 0.0 | 25 | 9.51 | 263 | 85.3 | 84.6 | 85.4 | 84.0 |
| 2021-06-04 | 14.2 (+0.11) | 0.0 (0.0) | 0.26 (+0.01) | 125 | 27.23 | 0 | 0.0 | 9 | 1.96 | 459 | 84.6 | 83.3 | 85.3 | 83.3 |
| 2021-05-28 | 14.09 (-0.05) | 0.0 (0.0) | 0.25 (0.0) | -7 | 1.26 | 0 | 0.0 | -2 | 0.36 | 555 | 83.3 | 82.5 | 84.0 | 82.1 |
| 2021-05-21 | 14.14 (+0.01) | 0.0 (0.0) | 0.25 (0.0) | -41 | 5.2 | 0 | 0.0 | 2 | 0.25 | 788 | 82.8 | 81.1 | 83.9 | 80.8 |
| 2021-05-14 | 14.13 (-0.08) | 0.0 (0.0) | 0.25 (+0.01) | -198 | 13.36 | 0 | 0.0 | 10 | 0.67 | 1482 | 83.1 | 86.1 | 86.3 | 81.1 |
| 2021-05-07 | 14.21 (-0.07) | 0.0 (0.0) | 0.24 (0.0) | -112 | 9.42 | 0 | 0.0 | 0 | 0.0 | 1189 | 86.0 | 88.6 | 89.1 | 85.2 |
| 2021-04-29 | 14.28 (-0.16) | 0.0 (0.0) | 0.24 (0.0) | -158 | 25.57 | -3 | 0.49 | -1 | 0.16 | 618 | 88.5 | 89.5 | 89.8 | 88.5 |
| 2021-04-23 | 14.44 (-0.05) | 0.0 (0.0) | 0.24 (+0.03) | -57 | 6.57 | 0 | 0.0 | 35 | 4.04 | 867 | 88.7 | 89.8 | 90.1 | 88.2 |
| 2021-04-16 | 14.49 (-0.01) | 0.0 (0.0) | 0.21 (+0.02) | -68 | 3.55 | 0 | 0.0 | 22 | 1.15 | 1918 | 89.7 | 90.6 | 93.1 | 87.8 |
| 2021-04-09 | 14.5 (+0.05) | 0.0 (0.0) | 0.19 (+0.04) | 52 | 4.66 | 0 | 0.0 | 50 | 4.48 | 1115 | 89.8 | 88.6 | 89.8 | 88.2 |
| 2021-04-01 | 14.45 (-0.07) | 0.0 (0.0) | 0.15 (+0.02) | -76 | 9.76 | 0 | 0.0 | 28 | 3.59 | 779 | 88.6 | 88.1 | 88.9 | 87.8 |
| 2021-03-26 | 14.52 (-0.03) | 0.0 (0.0) | 0.13 (+0.01) | -38 | 5.52 | 0 | 0.0 | 16 | 2.32 | 689 | 88.1 | 88.8 | 88.8 | 87.6 |
| 2021-03-19 | 14.55 (-0.14) | 0.0 (0.0) | 0.12 (+0.03) | -161 | 11.81 | 0 | 0.0 | 36 | 2.64 | 1363 | 88.8 | 87.0 | 89.0 | 86.8 |
| 2021-03-12 | 14.69 (-0.07) | 0.0 (0.0) | 0.09 (+0.03) | -94 | 6.64 | 0 | 0.0 | 29 | 2.05 | 1416 | 87.0 | 88.4 | 89.3 | 86.5 |
| 2021-03-05 | 14.76 (+0.01) | 0.0 (0.0) | 0.06 (+0.02) | -25 | 3.81 | 0 | 0.0 | 27 | 4.12 | 656 | 88.0 | 88.6 | 88.7 | 87.1 |
| 2021-02-26 | 14.75 (+0.02) | 0.0 (0.0) | 0.04 (0.0) | 14 | 0.92 | 0 | 0.0 | -3 | 0.2 | 1523 | 87.9 | 87.4 | 89.8 | 87.4 |
| 2021-02-19 | 14.73 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -5 | 0.46 | 0 | 0.0 | -2 | 0.18 | 1092 | 87.4 | 84.8 | 87.4 | 84.8 |
| 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 | |||
| 2021-02-05 | 14.74 (-0.04) | 0.0 (0.0) | 0.04 (-0.01) | -53 | 7.91 | 0 | 0.0 | -13 | 1.94 | 670 | 84.5 | 84.0 | 84.6 | 83.2 |
| 2021-01-29 | 14.78 (-0.09) | 0.0 (0.0) | 0.05 (0.0) | -79 | 12.68 | 0 | 0.0 | 7 | 1.12 | 623 | 84.0 | 83.8 | 84.5 | 83.3 |
| 2021-01-22 | 14.87 (-0.06) | 0.0 (0.0) | 0.05 (+0.01) | -76 | 16.56 | 0 | 0.0 | 9 | 1.96 | 459 | 83.8 | 84.5 | 84.7 | 83.3 |
| 2021-01-15 | 14.93 (+0.04) | 0.0 (0.0) | 0.04 (+0.01) | 49 | 6.05 | 0 | 0.0 | 16 | 1.98 | 810 | 84.7 | 84.7 | 86.0 | 84.5 |
| 2021-01-08 | 14.89 (+0.01) | 0.0 (0.0) | 0.03 (+0.01) | 15 | 2.32 | 0 | 0.0 | 9 | 1.39 | 646 | 84.7 | 84.6 | 85.0 | 84.0 |
| 2020-12-31 | 14.88 (+0.07) | 0.0 (0.0) | 0.02 (+0.02) | 83 | 20.44 | 0 | 0.0 | 20 | 4.93 | 406 | 84.6 | 84.2 | 84.7 | 84.0 |
| 2020-12-25 | 14.81 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 25 | 5.53 | 0 | 0.0 | -1 | 0.22 | 452 | 84.1 | 84.1 | 84.4 | 83.0 |
| 2020-12-18 | 14.79 (+0.02) | 0.0 (0.0) | 0.0 (-0.01) | 15 | 1.45 | 0 | 0.0 | -8 | 0.77 | 1038 | 83.2 | 84.0 | 85.6 | 83.2 |
| 2020-12-11 | 14.77 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 35 | 4.74 | 0 | 0.0 | 1 | 0.14 | 738 | 83.6 | 83.5 | 84.4 | 82.7 |
| 2020-12-04 | 14.75 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -117 | 22.46 | 0 | 0.0 | -2 | 0.38 | 521 | 83.5 | 84.0 | 84.2 | 83.0 |
| 2020-11-27 | 14.87 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -66 | 9.82 | 0 | 0.0 | 0 | 0.0 | 672 | 83.8 | 82.8 | 84.0 | 82.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 6.66 (-0.06) | 0.0 (0.0) | 0.52 (0.0) | -114 | 7.02 | 0 | 0.0 | -8 | 0.49 | 1624 | 58.5 | 59.0 | 61.0 | 58.2 |
| 2025-06-30 | 6.72 (-0.07) | 0.0 (0.0) | 0.52 (-0.34) | -88 | 3.25 | 0 | 0.0 | -407 | 15.01 | 2711 | 58.9 | 66.6 | 66.6 | 58.3 |
| 2025-05-29 | 6.79 (-0.03) | 0.0 (0.0) | 0.86 (-0.01) | -82 | 12.41 | 0 | 0.0 | -8 | 1.21 | 661 | 67.0 | 68.5 | 69.8 | 66.7 |
| 2025-04-30 | 6.82 (-0.05) | 0.0 (-0.04) | 0.87 (-0.01) | -71 | 5.0 | -47 | 3.31 | -12 | 0.84 | 1421 | 68.5 | 73.2 | 74.3 | 62.0 |
| 2025-03-31 | 6.87 (-0.13) | 0.04 (0.0) | 0.88 (-0.01) | -152 | 18.1 | 0 | 0.0 | -7 | 0.83 | 840 | 73.2 | 76.6 | 76.8 | 73.1 |
| 2025-02-27 | 7.0 (+0.09) | 0.04 (0.0) | 0.89 (0.0) | 111 | 15.72 | 0 | 0.0 | -3 | 0.42 | 706 | 76.9 | 74.9 | 77.5 | 74.1 |
| 2025-01-22 | 6.91 (-0.07) | 0.04 (-0.01) | 0.89 (-0.01) | -85 | 11.42 | -10 | 1.34 | -8 | 1.08 | 744 | 74.8 | 75.4 | 76.3 | 73.4 |
| 2024-12-31 | 6.98 (-0.12) | 0.05 (0.0) | 0.9 (0.0) | -11 | 1.13 | 0 | 0.0 | -2 | 0.21 | 971 | 75.6 | 77.9 | 78.8 | 75.5 |
| 2024-11-29 | 7.1 (-0.05) | 0.05 (+0.01) | 0.9 (0.0) | -12 | 1.25 | 4 | 0.42 | 2 | 0.21 | 959 | 77.9 | 79.5 | 80.5 | 77.1 |
| 2024-10-30 | 7.15 (+0.1) | 0.04 (0.0) | 0.9 (0.0) | 48 | 3.82 | 9 | 0.72 | -1 | 0.08 | 1256 | 79.2 | 78.6 | 79.6 | 77.5 |
| 2024-09-30 | 7.05 (-0.03) | 0.04 (0.0) | 0.9 (0.0) | -27 | 2.35 | 0 | 0.0 | 5 | 0.44 | 1148 | 78.6 | 79.2 | 79.9 | 77.7 |
| 2024-08-30 | 7.08 (+0.02) | 0.04 (0.0) | 0.9 (-0.02) | -24 | 1.5 | 3 | 0.19 | -31 | 1.93 | 1605 | 79.7 | 79.9 | 80.3 | 76.1 |
| 2024-07-31 | 7.06 (0.0) | 0.04 (+0.02) | 0.92 (+0.02) | 68 | 2.66 | 19 | 0.74 | 36 | 1.41 | 2552 | 79.1 | 83.1 | 83.1 | 78.6 |
| 2024-06-28 | 7.06 (+0.2) | 0.02 (0.0) | 0.9 (-0.01) | 323 | 12.48 | 2 | 0.08 | -16 | 0.62 | 2588 | 83.2 | 83.1 | 85.1 | 82.4 |
| 2024-05-31 | 6.86 (+0.25) | 0.02 (0.0) | 0.91 (-0.02) | 267 | 10.63 | 0 | 0.0 | -26 | 1.04 | 2512 | 83.1 | 80.3 | 83.7 | 79.9 |
| 2024-04-30 | 6.61 (-0.03) | 0.02 (0.0) | 0.93 (+0.41) | -31 | 1.49 | 3 | 0.14 | 487 | 23.4 | 2081 | 80.6 | 81.6 | 82.7 | 79.5 |
| 2024-03-29 | 6.64 (+0.21) | 0.02 (0.0) | 0.52 (0.0) | 170 | 7.18 | -2 | 0.08 | 10 | 0.42 | 2367 | 81.5 | 80.0 | 82.4 | 79.4 |
| 2024-02-29 | 6.43 (-0.3) | 0.02 (0.0) | 0.52 (+0.25) | -357 | 19.86 | 0 | 0.0 | 297 | 16.52 | 1798 | 80.1 | 79.7 | 80.9 | 78.9 |
| 2024-01-31 | 6.73 (-0.47) | 0.02 (+0.02) | 0.27 (+0.05) | -577 | 34.24 | 19 | 1.13 | 59 | 3.5 | 1685 | 79.6 | 80.2 | 80.5 | 79.1 |
| 2023-12-29 | 7.2 (-0.42) | 0.0 (0.0) | 0.22 (+0.01) | -446 | 21.22 | 0 | 0.0 | 10 | 0.48 | 2102 | 80.3 | 81.2 | 81.5 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 7.62 (-0.42) | 0.0 (0.0) | 0.21 (+0.01) | -371 | 23.13 | 0 | 0.0 | 13 | 0.81 | 1604 | 81.2 | 80.3 | 81.3 | 78.5 |
| 2023-10-31 | 8.04 (-0.37) | 0.0 (-0.02) | 0.2 (-0.01) | -610 | 24.34 | -20 | 0.8 | -15 | 0.6 | 2506 | 79.5 | 81.3 | 82.6 | 78.3 |
| 2023-09-28 | 8.41 (-0.95) | 0.02 (0.0) | 0.21 (-0.02) | -1206 | 46.38 | -1 | 0.04 | -20 | 0.77 | 2600 | 81.3 | 81.9 | 82.1 | 80.2 |
| 2023-08-31 | 9.36 (-0.81) | 0.02 (0.0) | 0.23 (-0.06) | -978 | 37.83 | -2 | 0.08 | -71 | 2.75 | 2585 | 81.9 | 85.0 | 85.0 | 81.0 |
| 2023-07-31 | 10.17 (-0.55) | 0.02 (0.0) | 0.29 (-0.05) | -450 | 11.6 | 2 | 0.05 | -51 | 1.32 | 3878 | 85.0 | 88.3 | 90.4 | 84.8 |
| 2023-06-30 | 10.72 (-0.16) | 0.02 (0.0) | 0.34 (+0.06) | 26 | 0.42 | -3 | 0.05 | 67 | 1.08 | 6200 | 88.2 | 85.0 | 90.4 | 84.5 |
| 2023-05-31 | 10.88 (-0.52) | 0.02 (0.0) | 0.28 (+0.08) | -747 | 18.07 | -1 | 0.02 | 95 | 2.3 | 4133 | 85.6 | 85.8 | 87.0 | 83.9 |
| 2023-04-28 | 11.4 (-0.05) | 0.02 (+0.02) | 0.2 (+0.02) | -60 | 1.49 | 25 | 0.62 | 28 | 0.7 | 4025 | 85.8 | 83.4 | 87.5 | 82.7 |
| 2023-03-31 | 11.45 (-1.03) | 0.0 (0.0) | 0.18 (-0.06) | -808 | 6.91 | 0 | 0.0 | -75 | 0.64 | 11693 | 82.9 | 82.5 | 85.4 | 78.7 |
| 2023-02-24 | 12.48 (-0.18) | 0.0 (0.0) | 0.24 (+0.02) | -614 | 21.77 | 0 | 0.0 | 30 | 1.06 | 2820 | 81.5 | 78.0 | 81.9 | 77.6 |
| 2023-01-31 | 12.66 (+0.03) | 0.0 (0.0) | 0.22 (+0.04) | -280 | 41.18 | 0 | 0.0 | 44 | 6.47 | 680 | 77.9 | 77.5 | 78.4 | 77.2 |
| 2022-12-30 | 12.63 (-0.3) | 0.0 (0.0) | 0.18 (-0.01) | -384 | 39.22 | 0 | 0.0 | -9 | 0.92 | 979 | 77.5 | 77.7 | 78.5 | 76.5 |
| 2022-11-30 | 12.93 (-0.11) | 0.0 (0.0) | 0.19 (+0.04) | -59 | 5.32 | 0 | 0.0 | 50 | 4.51 | 1109 | 77.5 | 75.7 | 79.1 | 75.6 |
| 2022-10-31 | 13.04 (-0.01) | 0.0 (0.0) | 0.15 (+0.05) | -13 | 2.33 | 1 | 0.18 | 54 | 9.68 | 558 | 75.6 | 75.8 | 76.6 | 75.0 |
| 2022-09-30 | 13.05 (+0.09) | 0.0 (0.0) | 0.1 (-0.04) | 102 | 11.59 | 0 | 0.0 | -45 | 5.11 | 880 | 76.0 | 78.1 | 78.9 | 75.5 |
| 2022-08-31 | 12.96 (+0.18) | 0.0 (0.0) | 0.14 (-0.16) | 210 | 20.11 | 0 | 0.0 | -192 | 18.39 | 1044 | 78.2 | 74.4 | 78.6 | 74.3 |
| 2022-07-29 | 12.78 (-0.15) | 0.0 (-0.01) | 0.3 (-0.14) | -168 | 13.39 | -16 | 1.27 | -160 | 12.75 | 1255 | 74.4 | 76.9 | 78.3 | 74.3 |
| 2022-06-30 | 12.93 (-0.02) | 0.01 (0.0) | 0.44 (+0.06) | -62 | 6.67 | 1 | 0.11 | 71 | 7.63 | 930 | 76.6 | 78.8 | 80.7 | 76.5 |
| 2022-05-31 | 12.95 (-0.04) | 0.01 (0.0) | 0.38 (-0.05) | -47 | 3.51 | 1 | 0.07 | -55 | 4.1 | 1340 | 78.9 | 80.7 | 81.8 | 76.2 |
| 2022-04-29 | 12.99 (-0.04) | 0.01 (+0.01) | 0.43 (+0.06) | -67 | 6.18 | 14 | 1.29 | 70 | 6.46 | 1084 | 80.7 | 82.2 | 82.2 | 80.4 |
| 2022-03-31 | 13.03 (-0.21) | 0.0 (0.0) | 0.37 (+0.01) | -254 | 13.21 | 0 | 0.0 | 2 | 0.1 | 1923 | 82.0 | 81.0 | 82.7 | 80.0 |
| 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 | |||
| 2022-02-25 | 13.24 (-0.51) | 0.0 (0.0) | 0.36 (-0.02) | -575 | 38.56 | 0 | 0.0 | -17 | 1.14 | 1491 | 80.9 | 82.1 | 82.2 | 80.9 |
| 2022-01-26 | 13.75 (-0.11) | 0.0 (0.0) | 0.38 (0.0) | -122 | 11.05 | 0 | 0.0 | -7 | 0.63 | 1104 | 81.7 | 81.7 | 82.5 | 81.1 |
| 2021-12-30 | 13.86 (-0.17) | 0.0 (0.0) | 0.38 (0.0) | 139 | 8.25 | 0 | 0.0 | 3 | 0.18 | 1684 | 81.7 | 80.5 | 82.2 | 80.5 |
| 2021-11-30 | 14.03 (-0.48) | 0.0 (0.0) | 0.38 (+0.04) | -775 | 21.22 | 0 | 0.0 | 47 | 1.29 | 3652 | 80.5 | 84.5 | 84.6 | 80.1 |
| 2021-10-29 | 14.51 (+0.34) | 0.0 (0.0) | 0.34 (0.0) | 303 | 26.46 | 0 | 0.0 | 5 | 0.44 | 1145 | 84.4 | 82.5 | 85.8 | 81.6 |
| 2021-09-30 | 14.17 (-0.02) | 0.0 (0.0) | 0.34 (-0.04) | -21 | 2.16 | 0 | 0.0 | -45 | 4.62 | 974 | 82.1 | 82.2 | 83.2 | 81.7 |
| 2021-08-31 | 14.19 (-0.02) | 0.0 (0.0) | 0.38 (+0.05) | -62 | 3.69 | 0 | 0.0 | 52 | 3.1 | 1679 | 82.2 | 83.5 | 84.5 | 81.6 |
| 2021-07-30 | 14.21 (+0.01) | 0.0 (0.0) | 0.33 (+0.04) | 199 | 7.77 | 0 | 0.0 | 51 | 1.99 | 2560 | 83.5 | 84.8 | 86.3 | 82.4 |
| 2021-06-30 | 14.2 (+0.09) | 0.0 (0.0) | 0.29 (+0.04) | 97 | 6.02 | 0 | 0.0 | 49 | 3.04 | 1611 | 84.8 | 83.6 | 86.0 | 83.5 |
| 2021-05-31 | 14.11 (-0.17) | 0.0 (0.0) | 0.25 (+0.01) | -335 | 8.14 | 0 | 0.0 | 10 | 0.24 | 4113 | 83.4 | 88.6 | 89.1 | 80.8 |
| 2021-04-29 | 14.28 (-0.18) | 0.0 (0.0) | 0.24 (+0.09) | -227 | 4.82 | -3 | 0.06 | 110 | 2.33 | 4714 | 88.5 | 88.8 | 93.1 | 87.8 |
| 2021-03-31 | 14.46 (-0.29) | 0.0 (0.0) | 0.15 (+0.11) | -398 | 8.45 | 0 | 0.0 | 132 | 2.8 | 4712 | 88.7 | 88.6 | 89.3 | 86.5 |
| 2021-02-26 | 14.75 (-0.03) | 0.0 (0.0) | 0.04 (-0.01) | -44 | 1.34 | 0 | 0.0 | -18 | 0.55 | 3285 | 87.9 | 84.0 | 89.8 | 83.2 |
| 2021-01-29 | 14.78 (-0.1) | 0.0 (0.0) | 0.05 (+0.03) | -91 | 3.58 | 0 | 0.0 | 41 | 1.61 | 2539 | 84.0 | 84.6 | 86.0 | 83.3 |
| 2020-12-31 | 14.88 (+0.07) | 0.0 (0.0) | 0.02 (+0.01) | 102 | 3.42 | 0 | 0.0 | 10 | 0.33 | 2986 | 84.6 | 83.2 | 85.6 | 82.7 |
| 2020-11-30 | 14.81 (-0.03) | 0.0 (0.0) | 0.01 (+0.01) | -7 | 0.2 | 0 | 0.0 | 9 | 0.26 | 3508 | 83.2 | 82.2 | 85.9 | 82.1 |
| 2020-10-30 | 14.84 (-1.23) | 0.0 (0.0) | 0.0 (0.0) | -1494 | 38.93 | 0 | 0.0 | -28 | 0.73 | 3838 | 82.2 | 83.0 | 83.6 | 79.3 |
| 2020-09-30 | 16.07 (-1.54) | 0.0 (0.0) | 0.0 (-0.02) | -1778 | 47.86 | 0 | 0.0 | -21 | 0.57 | 3715 | 82.8 | 84.5 | 86.0 | 81.7 |
| 2020-08-31 | 17.61 () | 0.0 () | 0.02 () | -327 | 33.71 | 0 | 0.0 | -11 | 1.13 | 970 | 84.5 | 84.7 | 85.6 | 84.1 |
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。