- 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 | 4.31 (+0.01) | 0.25 (0.0) | 0.12 (+0.01) | 20 | 2.89 | -1 | 0.14 | 7 | 1.01 | 692 | 224.0 | 223.0 | 226.5 | 222.0 |
| 2025-07-30 | 4.3 (+0.01) | 0.25 (0.0) | 0.11 (-0.01) | -8 | 1.45 | 0 | 0.0 | -9 | 1.63 | 551 | 224.0 | 228.0 | 228.0 | 222.0 |
| 2025-07-29 | 4.29 (-0.03) | 0.25 (0.0) | 0.12 (0.0) | -92 | 10.5 | 0 | 0.0 | -16 | 1.83 | 876 | 226.0 | 233.5 | 235.0 | 225.0 |
| 2025-07-28 | 4.32 (+0.02) | 0.25 (0.0) | 0.12 (0.0) | 88 | 14.67 | -1 | 0.17 | -9 | 1.5 | 600 | 231.5 | 234.5 | 235.0 | 230.0 |
| 2025-07-25 | 4.3 (+0.07) | 0.25 (0.0) | 0.12 (0.0) | 256 | 28.26 | -1 | 0.11 | 14 | 1.55 | 906 | 232.0 | 229.5 | 236.0 | 229.5 |
| 2025-07-24 | 4.23 (+0.05) | 0.25 (0.0) | 0.12 (+0.01) | 104 | 20.12 | -2 | 0.39 | 17 | 3.29 | 517 | 231.5 | 229.5 | 232.5 | 227.5 |
| 2025-07-23 | 4.18 (+0.04) | 0.25 (0.0) | 0.11 (0.0) | 18 | 3.27 | 2 | 0.36 | 23 | 4.17 | 551 | 228.5 | 225.5 | 231.0 | 225.5 |
| 2025-07-22 | 4.14 (-0.01) | 0.25 (+0.02) | 0.11 (0.0) | -392 | 29.06 | 58 | 4.3 | -16 | 1.19 | 1349 | 225.5 | 233.0 | 233.0 | 224.0 |
| 2025-07-21 | 4.15 (-0.01) | 0.23 (+0.02) | 0.11 (0.0) | -81 | 13.89 | 62 | 10.63 | 0 | 0.0 | 583 | 233.0 | 235.5 | 235.5 | 230.5 |
| 2025-07-18 | 4.16 (-0.08) | 0.21 (+0.02) | 0.11 (0.0) | -444 | 29.46 | 61 | 4.05 | -7 | 0.46 | 1507 | 233.0 | 240.0 | 240.0 | 232.0 |
| 2025-07-17 | 4.24 (-0.06) | 0.19 (+0.02) | 0.11 (-0.01) | -365 | 22.37 | 66 | 4.04 | -28 | 1.72 | 1632 | 236.5 | 237.5 | 237.5 | 231.0 |
| 2025-07-16 | 4.3 (+0.12) | 0.17 (+0.08) | 0.12 (+0.01) | 303 | 17.05 | 250 | 14.07 | 50 | 2.81 | 1777 | 232.0 | 226.0 | 236.5 | 225.0 |
| 2025-07-15 | 4.18 (+0.08) | 0.09 (0.0) | 0.11 (+0.01) | 178 | 29.87 | 0 | 0.0 | 12 | 2.01 | 596 | 226.0 | 220.5 | 226.5 | 220.5 |
| 2025-07-14 | 4.1 (-0.07) | 0.09 (0.0) | 0.1 (-0.01) | -303 | 39.4 | 0 | 0.0 | -21 | 2.73 | 769 | 221.0 | 229.0 | 229.0 | 220.5 |
| 2025-07-11 | 4.17 (+0.03) | 0.09 (0.0) | 0.11 (0.0) | 41 | 7.0 | 8 | 1.37 | -2 | 0.34 | 586 | 228.5 | 223.5 | 229.0 | 223.0 |
| 2025-07-10 | 4.14 (+0.01) | 0.09 (0.0) | 0.11 (0.0) | -22 | 4.17 | -2 | 0.38 | -7 | 1.33 | 528 | 226.0 | 226.5 | 229.0 | 225.5 |
| 2025-07-09 | 4.13 (0.0) | 0.09 (0.0) | 0.11 (0.0) | -72 | 10.81 | 1 | 0.15 | -3 | 0.45 | 666 | 226.0 | 223.5 | 228.0 | 221.5 |
| 2025-07-08 | 4.13 (+0.01) | 0.09 (0.0) | 0.11 (0.0) | 1 | 0.14 | -2 | 0.28 | 14 | 1.94 | 722 | 223.5 | 219.0 | 224.5 | 217.0 |
| 2025-07-07 | 4.12 (+0.03) | 0.09 (0.0) | 0.11 (0.0) | -16 | 2.33 | 1 | 0.15 | 9 | 1.31 | 688 | 220.0 | 221.5 | 223.0 | 217.0 |
| 2025-07-04 | 4.09 (+0.08) | 0.09 (0.0) | 0.11 (0.0) | 192 | 19.65 | 0 | 0.0 | -9 | 0.92 | 977 | 224.5 | 226.5 | 228.0 | 221.0 |
| 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 | |||
| 2025-07-03 | 4.01 (+0.04) | 0.09 (0.0) | 0.11 (0.0) | -56 | 5.57 | 0 | 0.0 | -15 | 1.49 | 1006 | 226.5 | 229.5 | 231.0 | 225.5 |
| 2025-07-02 | 3.97 (-0.01) | 0.09 (0.0) | 0.11 (0.0) | -189 | 21.24 | 0 | 0.0 | 0 | 0.0 | 890 | 227.5 | 227.5 | 230.5 | 226.5 |
| 2025-07-01 | 3.98 (+0.08) | 0.09 (0.0) | 0.11 (0.0) | -294 | 18.61 | 1 | 0.06 | 1 | 0.06 | 1580 | 228.5 | 232.5 | 234.5 | 227.0 |
| 2025-06-30 | 3.9 (-0.37) | 0.09 (0.0) | 0.11 (-0.02) | -585 | 18.16 | -1 | 0.03 | -37 | 1.15 | 3221 | 231.5 | 237.0 | 245.0 | 231.5 |
| 2025-06-27 | 4.27 (-0.08) | 0.09 (0.0) | 0.13 (-0.01) | -236 | 11.99 | -4 | 0.2 | -46 | 2.34 | 1969 | 233.0 | 228.5 | 235.5 | 224.0 |
| 2025-06-26 | 4.35 (-0.27) | 0.09 (0.0) | 0.14 (+0.04) | -967 | 26.19 | 0 | 0.0 | 125 | 3.39 | 3692 | 230.0 | 225.5 | 239.0 | 225.5 |
| 2025-06-25 | 4.62 (-0.09) | 0.09 (0.0) | 0.1 (-0.01) | 74 | 6.07 | -1 | 0.08 | -14 | 1.15 | 1220 | 223.5 | 226.0 | 226.0 | 222.0 |
| 2025-06-24 | 4.71 (+0.17) | 0.09 (0.0) | 0.11 (+0.02) | 508 | 21.51 | 0 | 0.0 | 60 | 2.54 | 2362 | 223.0 | 215.5 | 223.5 | 215.5 |
| 2025-06-23 | 4.54 (-0.01) | 0.09 (0.0) | 0.09 (0.0) | -73 | 8.23 | 0 | 0.0 | -7 | 0.79 | 887 | 212.5 | 206.5 | 214.5 | 204.0 |
| 2025-06-20 | 4.55 (-0.05) | 0.09 (0.0) | 0.09 (0.0) | -287 | 25.72 | 1 | 0.09 | -15 | 1.34 | 1116 | 210.5 | 214.0 | 216.5 | 207.0 |
| 2025-06-19 | 4.6 (-0.14) | 0.09 (0.0) | 0.09 (-0.01) | -564 | 39.63 | 0 | 0.0 | -23 | 1.62 | 1423 | 213.5 | 220.5 | 221.0 | 213.0 |
| 2025-06-18 | 4.74 (+0.05) | 0.09 (0.0) | 0.1 (0.0) | 205 | 8.6 | -1 | 0.04 | 17 | 0.71 | 2383 | 218.0 | 210.5 | 220.0 | 210.5 |
| 2025-06-17 | 4.69 (+0.01) | 0.09 (0.0) | 0.1 (+0.01) | 123 | 13.17 | -1 | 0.11 | 13 | 1.39 | 934 | 210.5 | 206.0 | 213.0 | 206.0 |
| 2025-06-16 | 4.68 (-0.05) | 0.09 (0.0) | 0.09 (0.0) | -154 | 20.42 | 0 | 0.0 | 2 | 0.27 | 754 | 204.5 | 201.0 | 205.0 | 198.5 |
| 2025-06-13 | 4.73 (-0.13) | 0.09 (-0.01) | 0.09 (-0.01) | -543 | 41.58 | -18 | 1.38 | -38 | 2.91 | 1306 | 203.5 | 210.0 | 210.0 | 203.5 |
| 2025-06-12 | 4.86 (-0.02) | 0.1 (0.0) | 0.1 (0.0) | -134 | 17.72 | -1 | 0.13 | 2 | 0.26 | 756 | 211.5 | 212.5 | 214.0 | 210.5 |
| 2025-06-11 | 4.88 (-0.48) | 0.1 (0.0) | 0.1 (-0.01) | -1571 | 53.65 | 0 | 0.0 | -27 | 0.92 | 2928 | 213.0 | 216.5 | 218.0 | 210.0 |
| 2025-06-10 | 5.36 (+0.01) | 0.1 (0.0) | 0.11 (+0.04) | 73 | 5.14 | 0 | 0.0 | 136 | 9.58 | 1419 | 222.5 | 212.5 | 223.5 | 212.5 |
| 2025-06-09 | 5.35 (-0.02) | 0.1 (0.0) | 0.07 (0.0) | -68 | 21.73 | 0 | 0.0 | -9 | 2.88 | 313 | 211.5 | 214.0 | 214.0 | 209.0 |
| 2025-06-06 | 5.37 (-0.01) | 0.1 (0.0) | 0.07 (0.0) | 13 | 3.74 | 0 | 0.0 | 8 | 2.3 | 348 | 212.0 | 208.5 | 212.0 | 207.0 |
| 2025-06-05 | 5.38 (0.0) | 0.1 (0.0) | 0.07 (0.0) | -19 | 6.93 | 0 | 0.0 | 6 | 2.19 | 274 | 208.0 | 209.5 | 212.0 | 208.0 |
| 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 | |||
| 2025-06-04 | 5.38 (0.0) | 0.1 (0.0) | 0.07 (0.0) | 140 | 26.92 | 0 | 0.0 | -9 | 1.73 | 520 | 209.5 | 207.0 | 212.0 | 206.0 |
| 2025-06-03 | 5.38 (-0.4) | 0.1 (0.0) | 0.07 (0.0) | -90 | 19.03 | 0 | 0.0 | -8 | 1.69 | 473 | 204.0 | 203.5 | 205.5 | 202.0 |
| 2025-06-02 | 5.78 (-0.04) | 0.1 (0.0) | 0.07 (-0.01) | -149 | 14.47 | 1 | 0.1 | -23 | 2.23 | 1030 | 203.0 | 209.5 | 209.5 | 201.5 |
| 2025-05-29 | 5.82 (0.0) | 0.1 (0.0) | 0.08 (0.0) | -2 | 0.63 | -1 | 0.31 | -2 | 0.63 | 318 | 214.0 | 218.0 | 218.0 | 213.5 |
| 2025-05-28 | 5.82 (+0.01) | 0.1 (0.0) | 0.08 (0.0) | 136 | 28.22 | 0 | 0.0 | -5 | 1.04 | 482 | 214.5 | 215.0 | 217.0 | 212.5 |
| 2025-05-27 | 5.81 (+0.01) | 0.1 (0.0) | 0.08 (-0.02) | 47 | 6.14 | 0 | 0.0 | -71 | 9.27 | 766 | 212.0 | 219.5 | 220.0 | 211.0 |
| 2025-05-26 | 5.8 (+0.04) | 0.1 (0.0) | 0.1 (-0.01) | 91 | 15.77 | 0 | 0.0 | -18 | 3.12 | 577 | 217.0 | 219.5 | 219.5 | 215.0 |
| 2025-05-23 | 5.76 (+0.1) | 0.1 (0.0) | 0.11 (0.0) | -27 | 4.31 | -1 | 0.16 | -7 | 1.12 | 627 | 219.5 | 223.5 | 225.5 | 219.0 |
| 2025-05-22 | 5.66 (-0.07) | 0.1 (0.0) | 0.11 (0.0) | -233 | 37.16 | -1 | 0.16 | -3 | 0.48 | 627 | 219.5 | 222.0 | 222.0 | 217.5 |
| 2025-05-21 | 5.73 (+0.02) | 0.1 (0.0) | 0.11 (0.0) | 77 | 14.67 | 0 | 0.0 | 12 | 2.29 | 525 | 224.0 | 220.0 | 224.0 | 219.5 |
| 2025-05-20 | 5.71 (-0.02) | 0.1 (0.0) | 0.11 (+0.01) | -83 | 8.93 | 1 | 0.11 | 25 | 2.69 | 929 | 220.0 | 221.0 | 224.5 | 217.5 |
| 2025-05-19 | 5.73 (-0.12) | 0.1 (0.0) | 0.1 (0.0) | -356 | 34.46 | -3 | 0.29 | 10 | 0.97 | 1033 | 219.0 | 223.5 | 225.0 | 218.5 |
| 2025-05-16 | 5.85 (-1.31) | 0.1 (0.0) | 0.1 (+0.02) | -175 | 10.42 | 1 | 0.06 | 40 | 2.38 | 1680 | 225.0 | 217.5 | 228.0 | 217.5 |
| 2025-05-15 | 7.16 (-0.05) | 0.1 (0.0) | 0.08 (-0.01) | -191 | 29.75 | 1 | 0.16 | -11 | 1.71 | 642 | 216.0 | 219.0 | 219.0 | 215.0 |
| 2025-05-14 | 7.21 (-0.02) | 0.1 (0.0) | 0.09 (+0.02) | -82 | 8.72 | 0 | 0.0 | 50 | 5.32 | 940 | 219.0 | 218.0 | 220.5 | 217.5 |
| 2025-05-13 | 7.23 (-0.04) | 0.1 (0.0) | 0.07 (0.0) | -136 | 11.85 | 0 | 0.0 | 22 | 1.92 | 1148 | 215.5 | 220.5 | 221.0 | 214.0 |
| 2025-05-12 | 7.27 (+0.1) | 0.1 (0.0) | 0.07 (+0.01) | 313 | 32.5 | 0 | 0.0 | 26 | 2.7 | 963 | 212.5 | 206.5 | 214.5 | 206.5 |
| 2025-05-09 | 7.17 (-0.19) | 0.1 (0.0) | 0.06 (+0.01) | -606 | 42.44 | 0 | 0.0 | 13 | 0.91 | 1428 | 205.0 | 207.0 | 207.5 | 199.0 |
| 2025-05-08 | 7.36 (+0.02) | 0.1 (0.0) | 0.05 (0.0) | -26 | 3.78 | 0 | 0.0 | 11 | 1.6 | 688 | 208.5 | 209.5 | 212.0 | 208.0 |
| 2025-05-07 | 7.34 (-0.06) | 0.1 (0.0) | 0.05 (-0.01) | -222 | 24.34 | 6 | 0.66 | -19 | 2.08 | 912 | 206.0 | 207.5 | 214.0 | 205.5 |
| 2025-05-06 | 7.4 (-0.18) | 0.1 (+0.01) | 0.06 (+0.01) | -460 | 21.52 | 17 | 0.8 | 10 | 0.47 | 2138 | 208.5 | 204.0 | 215.0 | 203.5 |
| 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 | |||
| 2025-05-05 | 7.58 (-0.02) | 0.09 (0.0) | 0.05 (-0.01) | 25 | 2.6 | 1 | 0.1 | -17 | 1.77 | 961 | 198.5 | 208.0 | 210.0 | 194.0 |
| 2025-05-02 | 7.6 (-0.04) | 0.09 (0.0) | 0.06 (+0.01) | -32 | 5.06 | 0 | 0.0 | 13 | 2.05 | 633 | 206.0 | 206.5 | 209.5 | 206.0 |
| 2025-04-30 | 7.64 (-0.01) | 0.09 (0.0) | 0.05 (0.0) | -32 | 5.43 | 0 | 0.0 | 3 | 0.51 | 589 | 201.0 | 204.5 | 205.0 | 201.0 |
| 2025-04-29 | 7.65 (+0.01) | 0.09 (0.0) | 0.05 (0.0) | 46 | 6.43 | 0 | 0.0 | 4 | 0.56 | 715 | 204.5 | 201.0 | 205.5 | 200.5 |
| 2025-04-28 | 7.64 (-0.02) | 0.09 (0.0) | 0.05 (0.0) | -49 | 9.86 | 1 | 0.2 | 6 | 1.21 | 497 | 201.0 | 200.5 | 202.5 | 199.5 |
| 2025-04-25 | 7.66 (-0.02) | 0.09 (0.0) | 0.05 (+0.01) | 152 | 15.37 | 1 | 0.1 | 22 | 2.22 | 989 | 199.0 | 199.0 | 201.0 | 197.5 |
| 2025-04-24 | 7.68 (+0.05) | 0.09 (-0.03) | 0.04 (0.0) | 177 | 22.01 | -104 | 12.94 | -6 | 0.75 | 804 | 192.5 | 196.5 | 198.5 | 192.5 |
| 2025-04-23 | 7.63 (+0.09) | 0.12 (-0.04) | 0.04 (0.0) | 265 | 28.01 | -105 | 11.1 | 4 | 0.42 | 946 | 192.5 | 192.0 | 195.0 | 192.0 |
| 2025-04-22 | 7.54 (+0.08) | 0.16 (-0.04) | 0.04 (0.0) | 258 | 28.41 | -111 | 12.22 | -2 | 0.22 | 908 | 185.0 | 185.5 | 190.0 | 184.0 |
| 2025-04-21 | 7.46 (+0.04) | 0.2 (-0.03) | 0.04 (0.0) | 184 | 27.38 | -113 | 16.82 | -2 | 0.3 | 672 | 187.5 | 192.0 | 193.5 | 187.5 |
| 2025-04-18 | 7.42 (+0.03) | 0.23 (-0.04) | 0.04 (0.0) | 92 | 16.25 | -114 | 20.14 | -1 | 0.18 | 566 | 194.0 | 193.5 | 197.0 | 192.5 |
| 2025-04-17 | 7.39 (0.0) | 0.27 (0.0) | 0.04 (0.0) | 140 | 17.39 | -12 | 1.49 | 0 | 0.0 | 805 | 194.0 | 190.5 | 196.5 | 187.5 |
| 2025-04-16 | 7.39 (-0.01) | 0.27 (0.0) | 0.04 (-0.01) | -25 | 2.35 | 0 | 0.0 | -11 | 1.03 | 1066 | 192.0 | 197.5 | 198.5 | 191.5 |
| 2025-04-15 | 7.4 (0.0) | 0.27 (0.0) | 0.05 (0.0) | -10 | 0.78 | -5 | 0.39 | 1 | 0.08 | 1279 | 202.0 | 195.5 | 202.0 | 192.5 |
| 2025-04-14 | 7.4 (-0.08) | 0.27 (0.0) | 0.05 (0.0) | -242 | 15.82 | -4 | 0.26 | -7 | 0.46 | 1530 | 194.0 | 193.0 | 198.5 | 190.5 |
| 2025-04-11 | 7.48 (+0.03) | 0.27 (-0.01) | 0.05 (0.0) | 100 | 5.36 | -17 | 0.91 | 2 | 0.11 | 1864 | 189.0 | 175.0 | 189.5 | 169.0 |
| 2025-04-10 | 7.45 (-0.01) | 0.28 (0.0) | 0.05 (0.0) | -19 | 5.43 | 0 | 0.0 | 0 | 0.0 | 350 | 183.0 | 183.0 | 183.0 | 183.0 |
| 2025-04-09 | 7.46 (+0.31) | 0.28 (0.0) | 0.05 (-0.01) | 981 | 26.42 | 0 | 0.0 | -24 | 0.65 | 3713 | 166.5 | 175.5 | 181.0 | 166.5 |
| 2025-04-08 | 7.15 (+0.22) | 0.28 (0.0) | 0.06 (0.0) | 636 | 26.86 | 0 | 0.0 | -10 | 0.42 | 2368 | 184.5 | 184.5 | 190.5 | 184.5 |
| 2025-04-07 | 6.93 (-0.03) | 0.28 (0.0) | 0.06 (0.0) | 12 | 12.63 | 0 | 0.0 | -3 | 3.16 | 95 | 205.0 | 205.0 | 205.0 | 205.0 |
| 2025-04-02 | 6.96 (-0.08) | 0.28 (0.0) | 0.06 (0.0) | -7 | 1.15 | 0 | 0.0 | -6 | 0.98 | 611 | 227.5 | 232.5 | 232.5 | 226.5 |
| 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 | |||
| 2025-04-01 | 7.04 (+0.01) | 0.28 (0.0) | 0.06 (0.0) | 123 | 13.34 | -5 | 0.54 | 8 | 0.87 | 922 | 229.0 | 223.0 | 229.5 | 220.5 |
| 2025-03-31 | 7.03 (+0.16) | 0.28 (0.0) | 0.06 (-0.02) | 479 | 21.29 | 2 | 0.09 | -59 | 2.62 | 2250 | 218.5 | 226.5 | 229.5 | 216.5 |
| 2025-03-28 | 6.87 (+0.18) | 0.28 (0.0) | 0.08 (-0.01) | 516 | 20.62 | -1 | 0.04 | -41 | 1.64 | 2503 | 236.5 | 250.0 | 250.0 | 235.0 |
| 2025-03-27 | 6.69 (-0.04) | 0.28 (0.0) | 0.09 (0.0) | -125 | 20.06 | 0 | 0.0 | -10 | 1.61 | 623 | 251.5 | 254.0 | 254.0 | 250.5 |
| 2025-03-26 | 6.73 (+0.09) | 0.28 (0.0) | 0.09 (0.0) | -56 | 8.58 | 0 | 0.0 | 8 | 1.23 | 653 | 256.5 | 258.0 | 260.5 | 256.0 |
| 2025-03-25 | 6.64 (-0.01) | 0.28 (0.0) | 0.09 (0.0) | -20 | 4.12 | 1 | 0.21 | 3 | 0.62 | 485 | 257.0 | 258.0 | 260.0 | 254.5 |
| 2025-03-24 | 6.65 (-0.04) | 0.28 (0.0) | 0.09 (0.0) | -251 | 33.96 | 1 | 0.14 | -9 | 1.22 | 739 | 254.0 | 257.5 | 259.5 | 252.0 |
| 2025-03-21 | 6.69 (-0.04) | 0.28 (0.0) | 0.09 (0.0) | -88 | 14.33 | -3 | 0.49 | 0 | 0.0 | 614 | 259.0 | 258.0 | 259.0 | 255.0 |
| 2025-03-20 | 6.73 (+0.08) | 0.28 (0.0) | 0.09 (-0.01) | 167 | 22.51 | 1 | 0.13 | -9 | 1.21 | 742 | 258.5 | 257.0 | 260.0 | 255.0 |
| 2025-03-19 | 6.65 (-0.09) | 0.28 (0.0) | 0.1 (0.0) | -320 | 29.99 | 1 | 0.09 | -16 | 1.5 | 1067 | 252.5 | 259.5 | 259.5 | 252.5 |
| 2025-03-18 | 6.74 (-0.01) | 0.28 (0.0) | 0.1 (0.0) | -59 | 10.21 | 7 | 1.21 | -10 | 1.73 | 578 | 259.5 | 260.0 | 261.5 | 257.0 |
| 2025-03-17 | 6.75 (-0.04) | 0.28 (0.0) | 0.1 (0.0) | -139 | 25.69 | -2 | 0.37 | 7 | 1.29 | 541 | 256.5 | 259.5 | 261.5 | 256.5 |
| 2025-03-14 | 6.79 (-0.04) | 0.28 (0.0) | 0.1 (0.0) | -11 | 1.48 | 0 | 0.0 | 2 | 0.27 | 741 | 257.5 | 254.5 | 257.5 | 252.0 |
| 2025-03-13 | 6.83 (0.0) | 0.28 (0.0) | 0.1 (0.0) | -65 | 4.58 | 0 | 0.0 | -4 | 0.28 | 1418 | 255.0 | 260.5 | 264.5 | 253.5 |
| 2025-03-12 | 6.83 (-0.05) | 0.28 (0.0) | 0.1 (0.0) | -202 | 17.75 | 0 | 0.0 | 15 | 1.32 | 1138 | 257.0 | 259.0 | 262.0 | 256.5 |
| 2025-03-11 | 6.88 (+0.02) | 0.28 (-0.11) | 0.1 (-0.02) | -7 | 0.25 | -349 | 12.66 | -60 | 2.18 | 2757 | 256.5 | 256.0 | 257.5 | 251.0 |
| 2025-03-10 | 6.86 (-0.08) | 0.39 (0.0) | 0.12 (0.0) | -359 | 34.06 | 5 | 0.47 | -10 | 0.95 | 1054 | 267.5 | 273.0 | 273.0 | 267.5 |
| 2025-03-07 | 6.94 (-0.02) | 0.39 (0.0) | 0.12 (-0.01) | -139 | 11.92 | 2 | 0.17 | -20 | 1.72 | 1166 | 270.0 | 273.0 | 276.0 | 269.5 |
| 2025-03-06 | 6.96 (-0.14) | 0.39 (0.0) | 0.13 (-0.02) | -412 | 35.43 | 1 | 0.09 | -69 | 5.93 | 1163 | 274.5 | 280.0 | 282.0 | 274.5 |
| 2025-03-05 | 7.1 (-0.1) | 0.39 (0.0) | 0.15 (0.0) | -397 | 29.87 | 0 | 0.0 | 7 | 0.53 | 1329 | 279.5 | 281.0 | 282.5 | 278.0 |
| 2025-03-04 | 7.2 (-0.24) | 0.39 (+0.01) | 0.15 (-0.01) | -552 | 21.89 | 10 | 0.4 | -38 | 1.51 | 2522 | 277.5 | 274.5 | 280.0 | 269.0 |
| 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 | 7.44 (-0.11) | 0.38 (-0.01) | 0.16 (-0.03) | -508 | 21.91 | -11 | 0.47 | -118 | 5.09 | 2319 | 278.0 | 283.5 | 285.0 | 277.0 |
| 2025-02-27 | 7.55 (+0.02) | 0.39 (0.0) | 0.19 (-0.02) | 25 | 0.97 | -5 | 0.19 | -62 | 2.4 | 2583 | 289.5 | 298.0 | 300.0 | 289.0 |
| 2025-02-26 | 7.53 (-0.18) | 0.39 (0.0) | 0.21 (0.0) | -636 | 32.04 | 0 | 0.0 | 11 | 0.55 | 1985 | 295.0 | 296.0 | 299.0 | 294.5 |
| 2025-02-25 | 7.71 (-0.12) | 0.39 (+0.01) | 0.21 (-0.01) | -370 | 22.17 | 18 | 1.08 | -32 | 1.92 | 1669 | 297.5 | 298.5 | 301.0 | 295.5 |
| 2025-02-24 | 7.83 (-0.22) | 0.38 (0.0) | 0.22 (-0.01) | -895 | 32.1 | 1 | 0.04 | -19 | 0.68 | 2788 | 300.5 | 304.5 | 305.0 | 298.0 |
| 2025-02-21 | 8.05 (-0.48) | 0.38 (-0.02) | 0.23 (-0.01) | -1768 | 27.46 | -70 | 1.09 | -32 | 0.5 | 6438 | 309.0 | 311.0 | 320.5 | 305.0 |
| 2025-02-20 | 8.53 (-0.48) | 0.4 (0.0) | 0.24 (-0.03) | -1756 | 29.6 | 10 | 0.17 | -111 | 1.87 | 5933 | 312.0 | 329.5 | 333.0 | 311.5 |
| 2025-02-19 | 9.01 (-0.09) | 0.4 (0.0) | 0.27 (-0.01) | -812 | 13.56 | 4 | 0.07 | -12 | 0.2 | 5987 | 327.5 | 333.5 | 343.0 | 325.0 |
| 2025-02-18 | 9.1 (+0.08) | 0.4 (0.0) | 0.28 (+0.06) | 134 | 2.81 | 0 | 0.0 | 176 | 3.7 | 4762 | 334.0 | 320.0 | 339.0 | 316.5 |
| 2025-02-17 | 9.02 (+0.08) | 0.4 (0.0) | 0.22 (+0.01) | 226 | 15.17 | 3 | 0.2 | 25 | 1.68 | 1490 | 316.5 | 311.0 | 323.0 | 310.5 |
| 2025-02-14 | 8.94 (-0.03) | 0.4 (0.0) | 0.21 (-0.02) | -82 | 6.4 | 1 | 0.08 | -66 | 5.15 | 1281 | 309.5 | 316.0 | 318.0 | 308.5 |
| 2025-02-13 | 8.97 (+0.02) | 0.4 (0.0) | 0.23 (+0.01) | -63 | 3.43 | 3 | 0.16 | 30 | 1.63 | 1836 | 315.5 | 319.0 | 324.5 | 315.0 |
| 2025-02-12 | 8.95 (+0.01) | 0.4 (0.0) | 0.22 (0.0) | -6 | 0.32 | 2 | 0.11 | -4 | 0.22 | 1851 | 314.0 | 319.0 | 327.0 | 314.0 |
| 2025-02-11 | 8.94 (-0.07) | 0.4 (0.0) | 0.22 (-0.03) | -378 | 16.7 | -5 | 0.22 | -77 | 3.4 | 2264 | 319.0 | 318.0 | 324.5 | 314.0 |
| 2025-02-10 | 9.01 (-0.04) | 0.4 (0.0) | 0.25 (-0.01) | -202 | 11.25 | 0 | 0.0 | -36 | 2.0 | 1796 | 324.0 | 316.0 | 326.0 | 311.0 |
| 2025-02-07 | 9.05 (+0.19) | 0.4 (0.0) | 0.26 (+0.06) | 563 | 27.22 | 0 | 0.0 | 193 | 9.33 | 2068 | 319.0 | 308.0 | 323.5 | 307.0 |
| 2025-02-06 | 8.86 (+0.05) | 0.4 (0.0) | 0.2 (0.0) | 30 | 2.08 | 5 | 0.35 | -14 | 0.97 | 1443 | 306.0 | 309.0 | 313.0 | 302.5 |
| 2025-02-05 | 8.81 (-0.01) | 0.4 (+0.01) | 0.2 (0.0) | -49 | 4.71 | 10 | 0.96 | 3 | 0.29 | 1040 | 307.0 | 302.5 | 311.0 | 302.5 |
| 2025-02-04 | 8.82 (+0.15) | 0.39 (-0.06) | 0.2 (-0.02) | 402 | 17.34 | -179 | 7.72 | -48 | 2.07 | 2318 | 304.5 | 308.5 | 310.0 | 292.0 |
| 2025-02-03 | 8.67 (+0.06) | 0.45 (-0.04) | 0.22 (-0.03) | 132 | 3.87 | -126 | 3.69 | -93 | 2.73 | 3411 | 308.5 | 312.0 | 314.5 | 297.5 |
| 2025-01-22 | 8.61 (-0.07) | 0.49 (+0.03) | 0.25 (+0.01) | -289 | 11.22 | 74 | 2.87 | 36 | 1.4 | 2575 | 327.5 | 328.0 | 333.0 | 325.0 |
| 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 | |||
| 2025-01-21 | 8.68 (-0.11) | 0.46 (+0.04) | 0.24 (-0.01) | -383 | 19.27 | 113 | 5.68 | -51 | 2.57 | 1988 | 327.5 | 327.0 | 331.0 | 322.5 |
| 2025-01-20 | 8.79 (+0.01) | 0.42 (+0.03) | 0.25 (+0.02) | 17 | 0.4 | 96 | 2.28 | 74 | 1.76 | 4203 | 329.0 | 323.0 | 332.5 | 320.5 |
| 2025-01-17 | 8.78 (-0.15) | 0.39 (+0.03) | 0.23 (-0.02) | -488 | 17.35 | 95 | 3.38 | -81 | 2.88 | 2813 | 317.5 | 326.0 | 326.5 | 316.5 |
| 2025-01-16 | 8.93 (+0.2) | 0.36 (-0.02) | 0.25 (+0.04) | 659 | 10.52 | -70 | 1.12 | 136 | 2.17 | 6263 | 328.0 | 320.5 | 331.5 | 316.5 |
| 2025-01-15 | 8.73 (-0.33) | 0.38 (0.0) | 0.21 (+0.02) | -1072 | 22.09 | 0 | 0.0 | 71 | 1.46 | 4852 | 312.0 | 309.0 | 328.0 | 309.0 |
| 2025-01-14 | 9.06 (-0.14) | 0.38 (-0.01) | 0.19 (+0.01) | -456 | 31.04 | -12 | 0.82 | 17 | 1.16 | 1469 | 310.5 | 304.5 | 311.5 | 303.5 |
| 2025-01-13 | 9.2 (+0.03) | 0.39 (+0.01) | 0.18 (-0.03) | 70 | 2.72 | 21 | 0.81 | -86 | 3.34 | 2577 | 304.5 | 317.5 | 319.5 | 301.0 |
| 2025-01-10 | 9.17 (-0.17) | 0.38 (+0.01) | 0.21 (+0.01) | -554 | 25.77 | 31 | 1.44 | 26 | 1.21 | 2150 | 320.0 | 318.0 | 322.5 | 314.0 |
| 2025-01-09 | 9.34 (+0.08) | 0.37 (0.0) | 0.2 (-0.02) | 323 | 8.68 | 0 | 0.0 | -54 | 1.45 | 3721 | 317.5 | 330.5 | 334.0 | 317.5 |
| 2025-01-08 | 9.26 (+0.1) | 0.37 (0.0) | 0.22 (-0.05) | 292 | 5.95 | 7 | 0.14 | -171 | 3.49 | 4904 | 331.5 | 337.0 | 342.5 | 328.0 |
| 2025-01-07 | 9.16 (+0.22) | 0.37 (+0.03) | 0.27 (+0.03) | 669 | 4.92 | 76 | 0.56 | 119 | 0.88 | 13588 | 339.5 | 337.5 | 360.0 | 337.0 |
| 2025-01-06 | 8.94 (+0.03) | 0.34 (+0.04) | 0.24 (+0.06) | 75 | 1.18 | 127 | 2.0 | 179 | 2.82 | 6357 | 330.5 | 314.0 | 334.5 | 311.0 |
| 2025-01-03 | 8.91 (+0.05) | 0.3 (+0.01) | 0.18 (-0.02) | 150 | 5.1 | 54 | 1.84 | -62 | 2.11 | 2939 | 309.5 | 311.0 | 316.5 | 308.0 |
| 2025-01-02 | 8.86 (-0.13) | 0.29 (+0.1) | 0.2 (+0.05) | -451 | 6.08 | 317 | 4.27 | 161 | 2.17 | 7417 | 309.0 | 308.5 | 322.0 | 306.5 |
| 2024-12-31 | 8.99 (-0.09) | 0.19 (+0.01) | 0.15 (+0.03) | -287 | 8.32 | 29 | 0.84 | 83 | 2.41 | 3449 | 307.5 | 289.5 | 315.0 | 288.0 |
| 2024-12-30 | 9.08 (+0.02) | 0.18 (+0.04) | 0.12 (0.0) | 61 | 7.66 | 107 | 13.44 | 0 | 0.0 | 796 | 286.5 | 289.5 | 293.0 | 284.0 |
| 2024-12-27 | 9.06 (+0.06) | 0.14 (-0.01) | 0.12 (0.0) | 197 | 30.78 | -2 | 0.31 | -1 | 0.16 | 640 | 290.0 | 294.5 | 295.5 | 287.5 |
| 2024-12-26 | 9.0 (-0.03) | 0.15 (0.0) | 0.12 (0.0) | -54 | 6.51 | 0 | 0.0 | 13 | 1.57 | 829 | 294.0 | 296.0 | 297.5 | 292.0 |
| 2024-12-25 | 9.03 (+0.06) | 0.15 (0.0) | 0.12 (+0.01) | 186 | 20.71 | -1 | 0.11 | 14 | 1.56 | 898 | 293.0 | 288.0 | 293.5 | 287.5 |
| 2024-12-24 | 8.97 (0.0) | 0.15 (0.0) | 0.11 (-0.01) | 47 | 7.61 | -1 | 0.16 | -11 | 1.78 | 618 | 287.5 | 291.5 | 292.0 | 285.0 |
| 2024-12-23 | 8.97 (+0.08) | 0.15 (0.0) | 0.12 (0.0) | 244 | 27.79 | 0 | 0.0 | 4 | 0.46 | 878 | 288.0 | 285.0 | 290.5 | 283.0 |
| 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 | |||
| 2024-12-20 | 8.89 (-0.13) | 0.15 (0.0) | 0.12 (+0.01) | -436 | 16.38 | 0 | 0.0 | 26 | 0.98 | 2661 | 281.5 | 285.0 | 296.5 | 281.5 |
| 2024-12-19 | 9.02 (+0.04) | 0.15 (0.0) | 0.11 (0.0) | 203 | 15.44 | -3 | 0.23 | -2 | 0.15 | 1315 | 286.5 | 280.0 | 287.0 | 279.5 |
| 2024-12-18 | 8.98 (+0.25) | 0.15 (0.0) | 0.11 (+0.02) | 768 | 39.1 | 1 | 0.05 | 67 | 3.41 | 1964 | 287.0 | 270.0 | 288.0 | 267.5 |
| 2024-12-17 | 8.73 (+0.04) | 0.15 (0.0) | 0.09 (0.0) | 137 | 14.05 | 4 | 0.41 | 4 | 0.41 | 975 | 271.0 | 265.0 | 274.0 | 264.5 |
| 2024-12-16 | 8.69 (-0.01) | 0.15 (0.0) | 0.09 (0.0) | -82 | 8.89 | -1 | 0.11 | 1 | 0.11 | 922 | 264.0 | 267.0 | 274.0 | 263.5 |
| 2024-12-13 | 8.7 (-0.06) | 0.15 (0.0) | 0.09 (0.0) | -169 | 33.07 | 0 | 0.0 | -12 | 2.35 | 511 | 265.0 | 269.0 | 271.5 | 263.0 |
| 2024-12-12 | 8.76 (+0.02) | 0.15 (0.0) | 0.09 (0.0) | 92 | 13.69 | 0 | 0.0 | -2 | 0.3 | 672 | 269.0 | 268.5 | 275.5 | 268.5 |
| 2024-12-11 | 8.74 (0.0) | 0.15 (0.0) | 0.09 (0.0) | -24 | 4.07 | 0 | 0.0 | -5 | 0.85 | 589 | 266.5 | 270.0 | 271.0 | 265.5 |
| 2024-12-10 | 8.74 (-0.01) | 0.15 (0.0) | 0.09 (0.0) | -18 | 6.95 | 0 | 0.0 | -5 | 1.93 | 259 | 270.5 | 271.0 | 274.5 | 270.0 |
| 2024-12-09 | 8.75 (-0.04) | 0.15 (0.0) | 0.09 (-0.01) | -150 | 37.22 | 0 | 0.0 | -6 | 1.49 | 403 | 270.5 | 273.5 | 277.5 | 269.0 |
| 2024-12-06 | 8.79 (-0.02) | 0.15 (0.0) | 0.1 (0.0) | -44 | 9.71 | 0 | 0.0 | -3 | 0.66 | 453 | 273.0 | 277.0 | 277.0 | 271.0 |
| 2024-12-05 | 8.81 (-0.05) | 0.15 (0.0) | 0.1 (0.0) | -154 | 18.38 | 0 | 0.0 | -2 | 0.24 | 838 | 275.0 | 276.5 | 283.0 | 274.0 |
| 2024-12-04 | 8.86 (+0.09) | 0.15 (0.0) | 0.1 (+0.01) | 309 | 40.6 | 0 | 0.0 | 19 | 2.5 | 761 | 275.0 | 266.0 | 275.0 | 266.0 |
| 2024-12-03 | 8.77 (+0.02) | 0.15 (0.0) | 0.09 (0.0) | 37 | 7.28 | 0 | 0.0 | 5 | 0.98 | 508 | 265.0 | 266.0 | 268.0 | 262.0 |
| 2024-12-02 | 8.75 (-0.02) | 0.15 (0.0) | 0.09 (0.0) | -29 | 6.43 | 0 | 0.0 | 8 | 1.77 | 451 | 263.5 | 265.5 | 268.0 | 263.5 |
| 2024-11-29 | 8.77 (+0.04) | 0.15 (0.0) | 0.09 (0.0) | 123 | 25.84 | 0 | 0.0 | -8 | 1.68 | 476 | 262.5 | 258.0 | 264.5 | 255.0 |
| 2024-11-28 | 8.73 (0.0) | 0.15 (-0.01) | 0.09 (-0.01) | -21 | 2.32 | -42 | 4.64 | -23 | 2.54 | 905 | 259.5 | 266.0 | 269.0 | 255.5 |
| 2024-11-27 | 8.73 (-0.02) | 0.16 (0.0) | 0.1 (0.0) | -11 | 1.94 | 0 | 0.0 | -2 | 0.35 | 566 | 266.0 | 272.5 | 272.5 | 265.5 |
| 2024-11-26 | 8.75 (-0.01) | 0.16 (0.0) | 0.1 (0.0) | 56 | 15.01 | 0 | 0.0 | -4 | 1.07 | 373 | 272.0 | 274.5 | 276.5 | 272.0 |
| 2024-11-25 | 8.76 (+0.01) | 0.16 (0.0) | 0.1 (0.0) | 77 | 18.6 | 0 | 0.0 | 12 | 2.9 | 414 | 277.5 | 276.0 | 278.0 | 274.5 |
| 2024-11-22 | 8.75 (0.0) | 0.16 (0.0) | 0.1 (+0.01) | -12 | 1.43 | 0 | 0.0 | 11 | 1.31 | 841 | 274.0 | 271.5 | 278.5 | 271.5 |
| 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 | |||
| 2024-11-21 | 8.75 (-0.03) | 0.16 (0.0) | 0.09 (0.0) | -23 | 3.67 | -1 | 0.16 | 1 | 0.16 | 626 | 269.5 | 262.5 | 270.0 | 261.0 |
| 2024-11-20 | 8.78 (-0.03) | 0.16 (0.0) | 0.09 (0.0) | -142 | 25.27 | 0 | 0.0 | 7 | 1.25 | 562 | 264.0 | 266.0 | 270.5 | 263.0 |
| 2024-11-19 | 8.81 (+0.01) | 0.16 (0.0) | 0.09 (0.0) | 26 | 3.25 | 0 | 0.0 | 11 | 1.38 | 799 | 266.0 | 265.0 | 269.0 | 261.0 |
| 2024-11-18 | 8.8 (-0.15) | 0.16 (0.0) | 0.09 (-0.01) | -498 | 42.86 | -9 | 0.77 | -43 | 3.7 | 1162 | 262.0 | 274.0 | 274.0 | 262.0 |
| 2024-11-15 | 8.95 (+0.09) | 0.16 (0.0) | 0.1 (0.0) | 255 | 39.66 | 0 | 0.0 | 4 | 0.62 | 643 | 274.0 | 272.0 | 280.5 | 272.0 |
| 2024-11-14 | 8.86 (-0.16) | 0.16 (0.0) | 0.1 (-0.01) | -516 | 32.66 | 3 | 0.19 | -45 | 2.85 | 1580 | 270.5 | 280.0 | 283.0 | 270.0 |
| 2024-11-13 | 9.02 (-0.04) | 0.16 (0.0) | 0.11 (-0.01) | -94 | 23.86 | -2 | 0.51 | -16 | 4.06 | 394 | 280.0 | 281.5 | 284.0 | 280.0 |
| 2024-11-12 | 9.06 (-0.06) | 0.16 (-0.01) | 0.12 (0.0) | -199 | 33.28 | -16 | 2.68 | -15 | 2.51 | 598 | 282.5 | 287.0 | 287.5 | 282.0 |
| 2024-11-11 | 9.12 (+0.08) | 0.17 (0.0) | 0.12 (0.0) | 277 | 40.14 | 1 | 0.14 | -2 | 0.29 | 690 | 289.0 | 282.0 | 290.0 | 282.0 |
| 2024-11-08 | 9.04 (-0.02) | 0.17 (0.0) | 0.12 (-0.01) | -44 | 7.28 | 1 | 0.17 | -11 | 1.82 | 604 | 283.5 | 288.0 | 290.0 | 283.0 |
| 2024-11-07 | 9.06 (+0.06) | 0.17 (0.0) | 0.13 (+0.01) | 241 | 36.08 | 0 | 0.0 | 15 | 2.25 | 668 | 287.0 | 283.5 | 289.0 | 283.5 |
| 2024-11-06 | 9.0 (+0.14) | 0.17 (0.0) | 0.12 (0.0) | 431 | 34.54 | 1 | 0.08 | 15 | 1.2 | 1248 | 281.0 | 275.5 | 289.0 | 275.5 |
| 2024-11-05 | 8.86 (-0.26) | 0.17 (0.0) | 0.12 (0.0) | -706 | 56.48 | 2 | 0.16 | -5 | 0.4 | 1250 | 275.0 | 275.0 | 279.0 | 271.0 |
| 2024-11-04 | 9.12 (-0.14) | 0.17 (0.0) | 0.12 (0.0) | -543 | 45.33 | -19 | 1.59 | -9 | 0.75 | 1198 | 277.0 | 287.0 | 288.5 | 276.5 |
| 2024-11-01 | 9.26 (0.0) | 0.17 (0.0) | 0.12 (-0.01) | -30 | 4.59 | 0 | 0.0 | -17 | 2.6 | 654 | 285.0 | 274.0 | 285.0 | 274.0 |
| 2024-10-30 | 9.26 (0.0) | 0.17 (0.0) | 0.13 (0.0) | 2 | 0.57 | 0 | 0.0 | -14 | 4.0 | 350 | 281.0 | 284.0 | 286.0 | 279.0 |
| 2024-10-29 | 9.26 (-0.12) | 0.17 (0.0) | 0.13 (-0.01) | -407 | 42.35 | 0 | 0.0 | -43 | 4.47 | 961 | 282.0 | 288.0 | 288.5 | 279.0 |
| 2024-10-28 | 9.38 (-0.02) | 0.17 (0.0) | 0.14 (-0.01) | -15 | 2.23 | 0 | 0.0 | -1 | 0.15 | 674 | 289.0 | 290.0 | 293.0 | 282.5 |
| 2024-10-25 | 9.4 (+0.01) | 0.17 (-0.05) | 0.15 (0.0) | 45 | 7.48 | -139 | 23.09 | 0 | 0.0 | 602 | 290.0 | 290.5 | 295.0 | 289.5 |
| 2024-10-24 | 9.39 (0.0) | 0.22 (-0.04) | 0.15 (0.0) | 50 | 6.41 | -141 | 18.08 | -12 | 1.54 | 780 | 291.0 | 297.0 | 297.5 | 291.0 |
| 2024-10-23 | 9.39 (0.0) | 0.26 (-0.04) | 0.15 (-0.01) | 45 | 7.43 | -141 | 23.27 | -24 | 3.96 | 606 | 296.5 | 301.5 | 301.5 | 294.5 |
| 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 | |||
| 2024-10-22 | 9.39 (+0.03) | 0.3 (-0.05) | 0.16 (0.0) | 89 | 15.24 | -143 | 24.49 | -3 | 0.51 | 584 | 301.5 | 299.0 | 301.5 | 297.0 |
| 2024-10-21 | 9.36 (+0.2) | 0.35 (+0.01) | 0.16 (+0.01) | 615 | 46.59 | -138 | 10.45 | 26 | 1.97 | 1320 | 300.0 | 293.0 | 302.0 | 293.0 |
| 2024-10-18 | 9.16 (-0.11) | 0.34 (0.0) | 0.15 (0.0) | -339 | 22.47 | 2 | 0.13 | 10 | 0.66 | 1509 | 291.0 | 304.5 | 307.5 | 291.0 |
| 2024-10-17 | 9.27 (-0.04) | 0.34 (-0.01) | 0.15 (+0.01) | -15 | 1.63 | -6 | 0.65 | 9 | 0.98 | 920 | 298.5 | 298.5 | 304.5 | 296.0 |
| 2024-10-16 | 9.31 (-0.13) | 0.35 (0.0) | 0.14 (0.0) | -436 | 34.52 | -17 | 1.35 | -1 | 0.08 | 1263 | 295.0 | 298.0 | 300.5 | 293.5 |
| 2024-10-15 | 9.44 (+0.11) | 0.35 (0.0) | 0.14 (+0.02) | 377 | 18.74 | -1 | 0.05 | 60 | 2.98 | 2012 | 302.0 | 295.5 | 305.0 | 294.0 |
| 2024-10-14 | 9.33 (+0.06) | 0.35 (0.0) | 0.12 (0.0) | 207 | 32.5 | 1 | 0.16 | 9 | 1.41 | 637 | 293.0 | 288.5 | 293.5 | 287.0 |
| 2024-10-11 | 9.27 (-0.01) | 0.35 (0.0) | 0.12 (-0.01) | 66 | 14.29 | 5 | 1.08 | -11 | 2.38 | 462 | 287.5 | 288.0 | 291.5 | 287.0 |
| 2024-10-09 | 9.28 (+0.01) | 0.35 (0.0) | 0.13 (+0.01) | 64 | 7.64 | 0 | 0.0 | 1 | 0.12 | 838 | 286.5 | 289.5 | 294.0 | 286.5 |
| 2024-10-08 | 9.27 (+0.06) | 0.35 (0.0) | 0.12 (-0.01) | -197 | 33.56 | 0 | 0.0 | -11 | 1.87 | 587 | 285.5 | 288.0 | 289.0 | 283.0 |
| 2024-10-07 | 9.21 (+0.09) | 0.35 (0.0) | 0.13 (0.0) | 270 | 31.8 | 0 | 0.0 | 2 | 0.24 | 849 | 290.0 | 288.5 | 294.0 | 285.5 |
| 2024-10-04 | 9.12 (-0.17) | 0.35 (0.0) | 0.13 (-0.02) | -267 | 27.84 | 5 | 0.52 | -86 | 8.97 | 959 | 282.0 | 290.0 | 290.0 | 281.0 |
| 2024-10-01 | 9.29 (-0.03) | 0.35 (0.0) | 0.15 (0.0) | -158 | 31.1 | 0 | 0.0 | 11 | 2.17 | 508 | 288.0 | 293.0 | 293.0 | 286.5 |
| 2024-09-30 | 9.32 (-0.06) | 0.35 (0.0) | 0.15 (-0.01) | -175 | 20.61 | -1 | 0.12 | -33 | 3.89 | 849 | 290.0 | 290.5 | 294.5 | 286.5 |
| 2024-09-27 | 9.38 (+0.23) | 0.35 (0.0) | 0.16 (+0.02) | 699 | 24.83 | -1 | 0.04 | 82 | 2.91 | 2815 | 294.5 | 292.5 | 306.5 | 291.5 |
| 2024-09-26 | 9.15 (+0.05) | 0.35 (-0.01) | 0.14 (+0.01) | 68 | 9.99 | -45 | 6.61 | 11 | 1.62 | 681 | 290.0 | 292.0 | 293.0 | 289.0 |
| 2024-09-25 | 9.1 (+0.26) | 0.36 (-0.22) | 0.13 (+0.01) | 938 | 52.14 | -677 | 37.63 | 36 | 2.0 | 1799 | 290.0 | 289.5 | 295.0 | 289.0 |
| 2024-09-24 | 8.84 (-0.11) | 0.58 (-0.05) | 0.12 (0.0) | -366 | 27.01 | -184 | 13.58 | -7 | 0.52 | 1355 | 285.0 | 290.5 | 294.5 | 282.0 |
| 2024-09-23 | 8.95 (+0.14) | 0.63 (0.0) | 0.12 (+0.01) | 446 | 29.06 | 4 | 0.26 | 40 | 2.61 | 1535 | 293.0 | 285.0 | 298.5 | 285.0 |
| 2024-09-20 | 8.81 (-0.05) | 0.63 (-0.1) | 0.11 (0.0) | -174 | 11.59 | -318 | 21.19 | 5 | 0.33 | 1501 | 285.0 | 294.5 | 296.5 | 283.0 |
| 2024-09-19 | 8.86 (+0.01) | 0.73 (0.0) | 0.11 (+0.01) | 68 | 5.18 | 2 | 0.15 | 16 | 1.22 | 1314 | 290.5 | 288.0 | 292.0 | 284.5 |
| 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 | |||
| 2024-09-18 | 8.85 (-0.03) | 0.73 (0.0) | 0.1 (0.0) | -79 | 15.77 | 1 | 0.2 | -1 | 0.2 | 501 | 282.0 | 284.0 | 285.5 | 281.0 |
| 2024-09-16 | 8.88 (+0.03) | 0.73 (-0.1) | 0.1 (-0.01) | 155 | 18.28 | -300 | 35.38 | -13 | 1.53 | 848 | 282.5 | 289.5 | 289.5 | 281.0 |
| 2024-09-13 | 8.85 (-0.02) | 0.83 (-0.04) | 0.11 (0.0) | -36 | 6.95 | -126 | 24.32 | 6 | 1.16 | 518 | 287.5 | 287.0 | 290.5 | 284.5 |
| 2024-09-12 | 8.87 (+0.03) | 0.87 (0.0) | 0.11 (+0.02) | 133 | 10.94 | 0 | 0.0 | 48 | 3.95 | 1216 | 289.5 | 283.5 | 292.5 | 282.0 |
| 2024-09-11 | 8.84 (-0.01) | 0.87 (0.0) | 0.09 (0.0) | -73 | 13.39 | 4 | 0.73 | -3 | 0.55 | 545 | 275.5 | 279.5 | 281.5 | 275.5 |
| 2024-09-10 | 8.85 (-0.09) | 0.87 (0.0) | 0.09 (-0.01) | -205 | 25.79 | 0 | 0.0 | -11 | 1.38 | 795 | 274.5 | 283.5 | 284.5 | 272.5 |
| 2024-09-09 | 8.94 (-0.01) | 0.87 (+0.01) | 0.1 (0.0) | 6 | 0.72 | 4 | 0.48 | -7 | 0.84 | 832 | 281.0 | 273.0 | 281.5 | 273.0 |
| 2024-09-06 | 8.95 (-0.1) | 0.86 (0.0) | 0.1 (-0.01) | -326 | 39.42 | 1 | 0.12 | -36 | 4.35 | 827 | 281.0 | 286.0 | 287.5 | 280.5 |
| 2024-09-05 | 9.05 (+0.06) | 0.86 (0.0) | 0.11 (0.0) | 215 | 17.16 | 27 | 2.15 | 13 | 1.04 | 1253 | 284.0 | 283.0 | 293.5 | 281.5 |
| 2024-09-04 | 8.99 (-0.1) | 0.86 (+0.02) | 0.11 (-0.02) | -384 | 21.74 | 59 | 3.34 | -82 | 4.64 | 1766 | 279.0 | 280.5 | 284.0 | 272.5 |
| 2024-09-03 | 9.09 (-0.05) | 0.84 (-0.01) | 0.13 (-0.01) | -74 | 10.14 | -43 | 5.89 | -35 | 4.79 | 730 | 298.0 | 306.5 | 307.0 | 298.0 |
| 2024-09-02 | 9.14 (-0.12) | 0.85 (0.0) | 0.14 (-0.01) | -254 | 22.9 | 0 | 0.0 | -23 | 2.07 | 1109 | 304.0 | 315.0 | 315.0 | 303.5 |
| 2024-08-30 | 9.26 (+0.07) | 0.85 (0.0) | 0.15 (0.0) | 309 | 21.24 | 0 | 0.0 | -17 | 1.17 | 1455 | 309.0 | 314.5 | 316.0 | 306.0 |
| 2024-08-29 | 9.19 (+0.09) | 0.85 (0.0) | 0.15 (+0.01) | 331 | 20.77 | 0 | 0.0 | 43 | 2.7 | 1594 | 311.0 | 298.0 | 313.5 | 298.0 |
| 2024-08-28 | 9.1 (+0.06) | 0.85 (0.0) | 0.14 (-0.01) | 205 | 11.26 | 1 | 0.05 | -16 | 0.88 | 1820 | 301.5 | 308.0 | 308.5 | 299.5 |
| 2024-08-27 | 9.04 (-0.19) | 0.85 (0.0) | 0.15 (-0.01) | -614 | 36.37 | 0 | 0.0 | -35 | 2.07 | 1688 | 306.5 | 309.0 | 309.0 | 302.5 |
| 2024-08-26 | 9.23 (-0.12) | 0.85 (+0.09) | 0.16 (+0.04) | -412 | 11.38 | 282 | 7.79 | 113 | 3.12 | 3620 | 306.5 | 302.0 | 317.5 | 298.5 |
| 2024-08-23 | 9.35 (+0.01) | 0.76 (-0.02) | 0.12 (0.0) | 32 | 3.75 | -63 | 7.38 | 5 | 0.59 | 854 | 294.0 | 286.5 | 294.0 | 282.5 |
| 2024-08-22 | 9.34 (+0.15) | 0.78 (-0.02) | 0.12 (0.0) | 448 | 38.42 | -72 | 6.17 | -14 | 1.2 | 1166 | 288.5 | 298.0 | 298.0 | 288.0 |
| 2024-08-21 | 9.19 (-0.04) | 0.8 (-0.04) | 0.12 (-0.02) | -39 | 4.68 | -125 | 15.01 | -40 | 4.8 | 833 | 295.0 | 301.0 | 301.5 | 291.5 |
| 2024-08-20 | 9.23 (+0.02) | 0.84 (0.0) | 0.14 (+0.01) | 66 | 5.99 | 5 | 0.45 | 23 | 2.09 | 1101 | 301.0 | 302.0 | 306.0 | 299.5 |
| 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 | 9.21 (+0.05) | 0.84 (+0.02) | 0.13 (+0.01) | 176 | 16.18 | 55 | 5.06 | 21 | 1.93 | 1088 | 297.0 | 295.5 | 303.5 | 291.0 |
| 2024-08-16 | 9.16 (+0.06) | 0.82 (-0.04) | 0.12 (0.0) | 202 | 19.48 | -129 | 12.44 | 10 | 0.96 | 1037 | 293.0 | 298.0 | 299.0 | 291.5 |
| 2024-08-15 | 9.1 (-0.01) | 0.86 (0.0) | 0.12 (-0.01) | -71 | 9.07 | 27 | 3.45 | -30 | 3.83 | 783 | 290.0 | 295.5 | 296.5 | 289.0 |
| 2024-08-14 | 9.11 (-0.03) | 0.86 (+0.13) | 0.13 (0.0) | -78 | 7.31 | 395 | 37.02 | -8 | 0.75 | 1067 | 295.0 | 296.0 | 297.5 | 292.5 |
| 2024-08-13 | 9.14 (-0.1) | 0.73 (+0.07) | 0.13 (+0.01) | -154 | 18.67 | 219 | 26.55 | 25 | 3.03 | 825 | 290.0 | 294.5 | 294.5 | 286.5 |
| 2024-08-12 | 9.24 (-0.12) | 0.66 (+0.15) | 0.12 (-0.01) | -128 | 9.98 | 490 | 38.19 | -11 | 0.86 | 1283 | 290.5 | 283.5 | 293.0 | 283.5 |
| 2024-08-09 | 9.36 (0.0) | 0.51 (+0.03) | 0.13 (-0.01) | 199 | 14.51 | 82 | 5.98 | -30 | 2.19 | 1371 | 282.0 | 280.0 | 285.0 | 278.5 |
| 2024-08-08 | 9.36 (+0.04) | 0.48 (0.0) | 0.14 (0.0) | -11 | 0.79 | 1 | 0.07 | -12 | 0.86 | 1391 | 270.5 | 265.5 | 278.5 | 265.5 |
| 2024-08-07 | 9.32 (-0.04) | 0.48 (0.0) | 0.14 (0.0) | -195 | 11.68 | 1 | 0.06 | 12 | 0.72 | 1669 | 278.5 | 270.0 | 281.5 | 267.0 |
| 2024-08-06 | 9.36 (+0.21) | 0.48 (-0.12) | 0.14 (-0.01) | 645 | 15.73 | -365 | 8.9 | -49 | 1.19 | 4101 | 265.0 | 280.0 | 282.5 | 248.5 |
| 2024-08-05 | 9.15 (+0.09) | 0.6 (+0.01) | 0.15 (-0.04) | -8 | 0.38 | 26 | 1.22 | -114 | 5.35 | 2131 | 274.0 | 281.0 | 286.5 | 274.0 |
| 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 | 4.31 (+0.01) | 0.25 (0.0) | 0.12 (0.0) | 8 | 0.29 | -2 | 0.07 | -27 | 0.99 | 2721 | 224.0 | 234.5 | 235.0 | 222.0 |
| 2025-07-25 | 4.3 (+0.14) | 0.25 (+0.04) | 0.12 (+0.01) | -95 | 2.43 | 119 | 3.04 | 38 | 0.97 | 3909 | 232.0 | 235.5 | 236.0 | 224.0 |
| 2025-07-18 | 4.16 (-0.01) | 0.21 (+0.12) | 0.11 (0.0) | -631 | 10.04 | 377 | 6.0 | 6 | 0.1 | 6284 | 233.0 | 229.0 | 240.0 | 220.5 |
| 2025-07-11 | 4.17 (+0.08) | 0.09 (0.0) | 0.11 (0.0) | -68 | 2.13 | 6 | 0.19 | 11 | 0.34 | 3192 | 228.5 | 221.5 | 229.0 | 217.0 |
| 2025-07-04 | 4.09 (-0.18) | 0.09 (0.0) | 0.11 (-0.02) | -932 | 12.14 | 0 | 0.0 | -60 | 0.78 | 7675 | 224.5 | 237.0 | 245.0 | 221.0 |
| 2025-06-27 | 4.27 (-0.28) | 0.09 (0.0) | 0.13 (+0.04) | -694 | 6.85 | -5 | 0.05 | 118 | 1.16 | 10131 | 233.0 | 206.5 | 239.0 | 204.0 |
| 2025-06-20 | 4.55 (-0.18) | 0.09 (0.0) | 0.09 (0.0) | -677 | 10.24 | -1 | 0.02 | -6 | 0.09 | 6613 | 210.5 | 201.0 | 221.0 | 198.5 |
| 2025-06-13 | 4.73 (-0.64) | 0.09 (-0.01) | 0.09 (+0.02) | -2243 | 33.36 | -19 | 0.28 | 64 | 0.95 | 6724 | 203.5 | 214.0 | 223.5 | 203.5 |
| 2025-06-06 | 5.37 (-0.45) | 0.1 (0.0) | 0.07 (-0.01) | -105 | 3.97 | 1 | 0.04 | -26 | 0.98 | 2648 | 212.0 | 209.5 | 212.0 | 201.5 |
| 2025-05-29 | 5.82 (+0.06) | 0.1 (0.0) | 0.08 (-0.03) | 272 | 12.68 | -1 | 0.05 | -96 | 4.48 | 2145 | 214.0 | 219.5 | 220.0 | 211.0 |
| 2025-05-23 | 5.76 (-0.09) | 0.1 (0.0) | 0.11 (+0.01) | -622 | 16.61 | -4 | 0.11 | 37 | 0.99 | 3744 | 219.5 | 223.5 | 225.5 | 217.5 |
| 2025-05-16 | 5.85 (-1.32) | 0.1 (0.0) | 0.1 (+0.04) | -271 | 5.04 | 2 | 0.04 | 127 | 2.36 | 5375 | 225.0 | 206.5 | 228.0 | 206.5 |
| 2025-05-09 | 7.17 (-0.43) | 0.1 (+0.01) | 0.06 (0.0) | -1289 | 21.03 | 24 | 0.39 | -2 | 0.03 | 6129 | 205.0 | 208.0 | 215.0 | 194.0 |
| 2025-05-02 | 7.6 (-0.06) | 0.09 (0.0) | 0.06 (+0.01) | -67 | 2.75 | 1 | 0.04 | 26 | 1.07 | 2435 | 206.0 | 200.5 | 209.5 | 199.5 |
| 2025-04-25 | 7.66 (+0.24) | 0.09 (-0.14) | 0.05 (+0.01) | 1036 | 23.98 | -432 | 10.0 | 16 | 0.37 | 4321 | 199.0 | 192.0 | 201.0 | 184.0 |
| 2025-04-18 | 7.42 (-0.06) | 0.23 (-0.04) | 0.04 (-0.01) | -45 | 0.86 | -135 | 2.57 | -18 | 0.34 | 5247 | 194.0 | 193.0 | 202.0 | 187.5 |
| 2025-04-11 | 7.48 (+0.52) | 0.27 (-0.01) | 0.05 (-0.01) | 1710 | 20.37 | -17 | 0.2 | -35 | 0.42 | 8393 | 189.0 | 205.0 | 205.0 | 166.5 |
| 2025-04-02 | 6.96 (+0.09) | 0.28 (0.0) | 0.06 (-0.02) | 595 | 15.72 | -3 | 0.08 | -57 | 1.51 | 3784 | 227.5 | 226.5 | 232.5 | 216.5 |
| 2025-03-28 | 6.87 (+0.18) | 0.28 (0.0) | 0.08 (-0.01) | 64 | 1.28 | 1 | 0.02 | -49 | 0.98 | 5004 | 236.5 | 257.5 | 260.5 | 235.0 |
| 2025-03-21 | 6.69 (-0.1) | 0.28 (0.0) | 0.09 (-0.01) | -439 | 12.39 | 4 | 0.11 | -28 | 0.79 | 3544 | 259.0 | 259.5 | 261.5 | 252.5 |
| 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 | |||
| 2025-03-14 | 6.79 (-0.15) | 0.28 (-0.11) | 0.1 (-0.02) | -644 | 9.06 | -344 | 4.84 | -57 | 0.8 | 7110 | 257.5 | 273.0 | 273.0 | 251.0 |
| 2025-03-07 | 6.94 (-0.61) | 0.39 (0.0) | 0.12 (-0.07) | -2008 | 23.62 | 2 | 0.02 | -238 | 2.8 | 8502 | 270.0 | 283.5 | 285.0 | 269.0 |
| 2025-02-27 | 7.55 (-0.5) | 0.39 (+0.01) | 0.19 (-0.04) | -1876 | 20.78 | 14 | 0.16 | -102 | 1.13 | 9028 | 289.5 | 304.5 | 305.0 | 289.0 |
| 2025-02-21 | 8.05 (-0.89) | 0.38 (-0.02) | 0.23 (+0.02) | -3976 | 16.15 | -53 | 0.22 | 46 | 0.19 | 24613 | 309.0 | 311.0 | 343.0 | 305.0 |
| 2025-02-14 | 8.94 (-0.11) | 0.4 (0.0) | 0.21 (-0.05) | -731 | 8.1 | 1 | 0.01 | -153 | 1.69 | 9029 | 309.5 | 316.0 | 327.0 | 308.5 |
| 2025-02-07 | 9.05 (+0.44) | 0.4 (-0.09) | 0.26 (+0.01) | 1078 | 10.48 | -290 | 2.82 | 41 | 0.4 | 10282 | 319.0 | 312.0 | 323.5 | 292.0 |
| 2025-01-22 | 8.61 (-0.17) | 0.49 (+0.1) | 0.25 (+0.02) | -655 | 7.47 | 283 | 3.23 | 59 | 0.67 | 8768 | 327.5 | 323.0 | 333.0 | 320.5 |
| 2025-01-17 | 8.78 (-0.39) | 0.39 (+0.01) | 0.23 (+0.02) | -1287 | 7.16 | 34 | 0.19 | 57 | 0.32 | 17977 | 317.5 | 317.5 | 331.5 | 301.0 |
| 2025-01-10 | 9.17 (+0.26) | 0.38 (+0.08) | 0.21 (+0.03) | 805 | 2.62 | 241 | 0.78 | 99 | 0.32 | 30722 | 320.0 | 314.0 | 360.0 | 311.0 |
| 2025-01-03 | 8.91 (-0.08) | 0.3 (+0.11) | 0.18 (+0.03) | -301 | 2.91 | 371 | 3.58 | 99 | 0.96 | 10357 | 309.5 | 308.5 | 322.0 | 306.5 |
| 2024-12-31 | 8.99 (-0.07) | 0.19 (+0.05) | 0.15 (+0.03) | -18 | 0.3 | 171 | 2.87 | 151 | 2.54 | 5956 | 277.0 | 276.5 | 284.0 | 266.5 |
| 2024-12-27 | 9.06 (+0.17) | 0.14 (-0.01) | 0.12 (0.0) | 620 | 16.04 | -4 | 0.1 | 19 | 0.49 | 3865 | 290.0 | 285.0 | 297.5 | 283.0 |
| 2024-12-20 | 8.89 (+0.19) | 0.15 (0.0) | 0.12 (+0.03) | 590 | 7.53 | 1 | 0.01 | 96 | 1.22 | 7839 | 281.5 | 267.0 | 296.5 | 263.5 |
| 2024-12-13 | 8.7 (-0.09) | 0.15 (0.0) | 0.09 (-0.01) | -269 | 11.04 | 0 | 0.0 | -30 | 1.23 | 2436 | 265.0 | 273.5 | 277.5 | 263.0 |
| 2024-12-06 | 8.79 (+0.02) | 0.15 (0.0) | 0.1 (+0.01) | 119 | 3.95 | 0 | 0.0 | 27 | 0.9 | 3013 | 273.0 | 265.5 | 283.0 | 262.0 |
| 2024-11-29 | 8.77 (+0.02) | 0.15 (-0.01) | 0.09 (-0.01) | 224 | 8.19 | -42 | 1.54 | -25 | 0.91 | 2736 | 262.5 | 276.0 | 278.0 | 255.0 |
| 2024-11-22 | 8.75 (-0.2) | 0.16 (0.0) | 0.1 (0.0) | -649 | 16.26 | -10 | 0.25 | -13 | 0.33 | 3991 | 274.0 | 274.0 | 278.5 | 261.0 |
| 2024-11-15 | 8.95 (-0.09) | 0.16 (-0.01) | 0.1 (-0.02) | -277 | 7.09 | -14 | 0.36 | -74 | 1.89 | 3907 | 274.0 | 282.0 | 290.0 | 270.0 |
| 2024-11-08 | 9.04 (-0.22) | 0.17 (0.0) | 0.12 (0.0) | -621 | 12.49 | -15 | 0.3 | 5 | 0.1 | 4971 | 283.5 | 287.0 | 290.0 | 271.0 |
| 2024-11-01 | 9.26 (-0.14) | 0.17 (0.0) | 0.12 (-0.03) | -450 | 17.05 | 0 | 0.0 | -75 | 2.84 | 2640 | 285.0 | 290.0 | 293.0 | 274.0 |
| 2024-10-25 | 9.4 (+0.24) | 0.17 (-0.17) | 0.15 (0.0) | 844 | 21.67 | -702 | 18.02 | -13 | 0.33 | 3895 | 290.0 | 293.0 | 302.0 | 289.5 |
| 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 | |||
| 2024-10-18 | 9.16 (-0.11) | 0.34 (-0.01) | 0.15 (+0.03) | -206 | 3.25 | -21 | 0.33 | 87 | 1.37 | 6342 | 291.0 | 288.5 | 307.5 | 287.0 |
| 2024-10-11 | 9.27 (+0.15) | 0.35 (0.0) | 0.12 (-0.01) | 203 | 7.41 | 5 | 0.18 | -19 | 0.69 | 2738 | 287.5 | 288.5 | 294.0 | 283.0 |
| 2024-10-04 | 9.12 (-0.26) | 0.35 (0.0) | 0.13 (-0.03) | -600 | 25.9 | 4 | 0.17 | -108 | 4.66 | 2317 | 282.0 | 290.5 | 294.5 | 281.0 |
| 2024-09-27 | 9.38 (+0.57) | 0.35 (-0.28) | 0.16 (+0.05) | 1785 | 21.8 | -903 | 11.03 | 162 | 1.98 | 8188 | 294.5 | 285.0 | 306.5 | 282.0 |
| 2024-09-20 | 8.81 (-0.04) | 0.63 (-0.2) | 0.11 (0.0) | -30 | 0.72 | -615 | 14.77 | 7 | 0.17 | 4165 | 285.0 | 289.5 | 296.5 | 281.0 |
| 2024-09-13 | 8.85 (-0.1) | 0.83 (-0.03) | 0.11 (+0.01) | -175 | 4.48 | -118 | 3.02 | 33 | 0.84 | 3909 | 287.5 | 273.0 | 292.5 | 272.5 |
| 2024-09-06 | 8.95 (-0.31) | 0.86 (+0.01) | 0.1 (-0.05) | -823 | 14.47 | 44 | 0.77 | -163 | 2.87 | 5686 | 281.0 | 315.0 | 315.0 | 272.5 |
| 2024-08-30 | 9.26 (-0.09) | 0.85 (+0.09) | 0.15 (+0.03) | -181 | 1.78 | 283 | 2.78 | 88 | 0.86 | 10178 | 309.0 | 302.0 | 317.5 | 298.0 |
| 2024-08-23 | 9.35 (+0.19) | 0.76 (-0.06) | 0.12 (0.0) | 683 | 13.54 | -200 | 3.97 | -5 | 0.1 | 5044 | 294.0 | 295.5 | 306.0 | 282.5 |
| 2024-08-16 | 9.16 (-0.2) | 0.82 (+0.31) | 0.12 (-0.01) | -229 | 4.58 | 1002 | 20.05 | -14 | 0.28 | 4997 | 293.0 | 283.5 | 299.0 | 283.5 |
| 2024-08-09 | 9.36 (+0.3) | 0.51 (-0.08) | 0.13 (-0.06) | 630 | 5.91 | -255 | 2.39 | -193 | 1.81 | 10665 | 282.0 | 281.0 | 286.5 | 248.5 |
| 2024-08-02 | 9.06 (-0.56) | 0.59 (+0.04) | 0.19 (0.0) | -2063 | 20.76 | 108 | 1.09 | -15 | 0.15 | 9937 | 304.0 | 319.0 | 337.5 | 304.0 |
| 2024-07-26 | 9.62 (+0.1) | 0.55 (0.0) | 0.19 (-0.01) | 254 | 5.39 | 117 | 2.48 | -34 | 0.72 | 4711 | 316.0 | 322.0 | 322.5 | 303.0 |
| 2024-07-19 | 9.52 (+0.29) | 0.55 (-0.15) | 0.2 (-0.07) | 1083 | 10.45 | -469 | 4.52 | -195 | 1.88 | 10367 | 323.0 | 354.5 | 355.0 | 320.5 |
| 2024-07-12 | 9.23 (0.0) | 0.7 (+0.12) | 0.27 (-0.1) | -371 | 1.51 | 372 | 1.51 | -325 | 1.32 | 24649 | 349.5 | 370.0 | 387.5 | 347.0 |
| 2024-07-05 | 9.23 (+0.11) | 0.58 (-0.03) | 0.37 (+0.05) | 457 | 3.67 | -102 | 0.82 | 163 | 1.31 | 12439 | 366.0 | 353.0 | 370.0 | 341.0 |
| 2024-06-28 | 9.12 (-0.1) | 0.61 (0.0) | 0.32 (-0.03) | -370 | 3.03 | 11 | 0.09 | -99 | 0.81 | 12208 | 348.0 | 360.5 | 360.5 | 330.0 |
| 2024-06-21 | 9.22 (-0.25) | 0.61 (+0.04) | 0.35 (+0.02) | -92 | 0.37 | 127 | 0.5 | 69 | 0.27 | 25204 | 357.0 | 350.5 | 365.0 | 332.5 |
| 2024-06-14 | 9.47 (+1.68) | 0.57 (+0.21) | 0.33 (0.0) | 5583 | 15.95 | 671 | 1.92 | -17 | 0.05 | 35012 | 343.5 | 316.0 | 373.0 | 304.0 |
| 2024-06-07 | 7.79 (+0.84) | 0.36 (+0.07) | 0.33 (+0.1) | 2904 | 16.65 | 198 | 1.14 | 332 | 1.9 | 17440 | 313.0 | 278.0 | 317.5 | 278.0 |
| 2024-05-31 | 6.95 (+0.11) | 0.29 (0.0) | 0.23 (-0.02) | 378 | 8.82 | -1 | 0.02 | -84 | 1.96 | 4287 | 276.0 | 279.0 | 286.0 | 275.0 |
| 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 | 6.84 (-0.27) | 0.29 (0.0) | 0.25 (+0.06) | -1028 | 13.27 | -4 | 0.05 | 209 | 2.7 | 7749 | 278.0 | 269.0 | 284.0 | 259.5 |
| 2024-05-17 | 7.11 (-2.33) | 0.29 (-0.02) | 0.19 (+0.01) | 502 | 10.83 | -33 | 0.71 | 20 | 0.43 | 4637 | 268.0 | 253.0 | 275.0 | 249.0 |
| 2024-05-10 | 9.44 (-0.01) | 0.31 (0.0) | 0.18 (-0.03) | 65 | 1.87 | -18 | 0.52 | -77 | 2.22 | 3472 | 259.0 | 274.0 | 278.0 | 257.0 |
| 2024-05-03 | 9.45 (+0.02) | 0.31 (0.0) | 0.21 (0.0) | 368 | 14.27 | 2 | 0.08 | -7 | 0.27 | 2578 | 270.0 | 268.0 | 278.0 | 266.5 |
| 2024-04-26 | 9.43 (-0.08) | 0.31 (+0.1) | 0.21 (+0.01) | -246 | 5.91 | 277 | 6.66 | 32 | 0.77 | 4159 | 268.0 | 253.0 | 270.0 | 252.5 |
| 2024-04-19 | 9.51 (-0.04) | 0.21 (-0.13) | 0.2 (-0.09) | -392 | 3.64 | -404 | 3.75 | -296 | 2.75 | 10772 | 253.5 | 283.0 | 286.0 | 246.5 |
| 2024-04-12 | 9.55 (-0.57) | 0.34 (-0.09) | 0.29 (-0.03) | -3038 | 17.46 | -278 | 1.6 | -88 | 0.51 | 17395 | 286.0 | 310.0 | 317.5 | 283.0 |
| 2024-04-03 | 10.12 (+0.08) | 0.43 (-0.03) | 0.32 (0.0) | 518 | 8.32 | -111 | 1.78 | 0 | 0.0 | 6226 | 307.5 | 305.0 | 314.0 | 303.0 |
| 2024-03-29 | 10.04 (+0.28) | 0.46 (+0.04) | 0.32 (-0.01) | 2086 | 12.41 | 133 | 0.79 | -42 | 0.25 | 16805 | 302.0 | 305.0 | 322.0 | 298.5 |
| 2024-03-22 | 9.76 (+0.22) | 0.42 (+0.05) | 0.33 (+0.06) | 1555 | 10.73 | 149 | 1.03 | 200 | 1.38 | 14492 | 306.5 | 286.0 | 312.0 | 283.5 |
| 2024-03-15 | 9.54 (-0.57) | 0.37 (-0.3) | 0.27 (0.0) | -1552 | 12.9 | -936 | 7.78 | 7 | 0.06 | 12032 | 283.0 | 292.0 | 304.5 | 278.0 |
| 2024-03-08 | 10.11 (+0.09) | 0.67 (-0.38) | 0.27 (-0.08) | 708 | 5.02 | -1201 | 8.51 | -253 | 1.79 | 14112 | 282.5 | 311.5 | 314.5 | 280.5 |
| 2024-03-01 | 10.02 (-0.79) | 1.05 (-0.16) | 0.35 (-0.06) | -2085 | 11.73 | -520 | 2.92 | -196 | 1.1 | 17781 | 305.5 | 330.5 | 330.5 | 297.0 |
| 2024-02-23 | 10.81 (+0.74) | 1.21 (+0.1) | 0.41 (+0.03) | 1629 | 3.95 | 328 | 0.8 | 78 | 0.19 | 41195 | 327.5 | 320.0 | 341.0 | 293.0 |
| 2024-02-16 | 10.07 (-0.11) | 1.11 (+0.02) | 0.38 (+0.07) | -1143 | 9.71 | 53 | 0.45 | 238 | 2.02 | 11773 | 318.0 | 305.0 | 318.5 | 292.5 |
| 2024-02-05 | 10.18 (-0.19) | 1.09 (0.0) | 0.31 (0.0) | -994 | 19.43 | -1 | 0.02 | -8 | 0.16 | 5116 | 301.5 | 304.0 | 306.0 | 295.0 |
| 2024-02-02 | 10.37 (+0.12) | 1.09 (+0.18) | 0.31 (+0.04) | -107 | 0.51 | 582 | 2.8 | 120 | 0.58 | 20818 | 301.0 | 275.0 | 306.0 | 275.0 |
| 2024-01-26 | 10.25 (-0.04) | 0.91 (-0.22) | 0.27 (-0.04) | -1103 | 6.6 | -591 | 3.54 | -122 | 0.73 | 16706 | 274.0 | 280.0 | 296.0 | 269.0 |
| 2024-01-19 | 10.29 (-0.57) | 1.13 (+0.09) | 0.31 (+0.11) | -2757 | 16.53 | 302 | 1.81 | 359 | 2.15 | 16674 | 277.0 | 270.0 | 295.0 | 267.5 |
| 2024-01-12 | 10.86 (-0.8) | 1.04 (+0.04) | 0.2 (+0.02) | -2265 | 25.06 | 71 | 0.79 | -14 | 0.15 | 9038 | 267.0 | 277.5 | 288.0 | 262.5 |
| 2023-12-29 | 11.66 (-0.19) | 1.0 (-0.17) | 0.18 (+0.01) | -642 | 6.62 | -532 | 5.49 | 22 | 0.23 | 9696 | 276.5 | 271.0 | 286.0 | 265.5 |
| 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 | |||
| 2023-12-22 | 11.85 (-0.16) | 1.17 (+0.05) | 0.17 (-0.08) | -475 | 4.42 | 169 | 1.57 | -234 | 2.18 | 10739 | 273.0 | 298.0 | 298.0 | 270.0 |
| 2023-12-15 | 12.01 (-0.45) | 1.12 (+0.09) | 0.25 (+0.02) | -1646 | 12.94 | 265 | 2.08 | 47 | 0.37 | 12723 | 297.5 | 296.5 | 304.0 | 286.5 |
| 2023-12-08 | 12.46 (+0.52) | 1.03 (+0.17) | 0.23 (-0.03) | 2064 | 10.88 | 542 | 2.86 | -97 | 0.51 | 18964 | 294.0 | 314.5 | 324.0 | 290.0 |
| 2023-12-01 | 11.94 (+0.73) | 0.86 (+0.65) | 0.26 (+0.07) | 2244 | 6.98 | 2050 | 6.37 | 218 | 0.68 | 32168 | 314.5 | 284.5 | 315.5 | 264.5 |
| 2023-11-24 | 11.21 (+1.69) | 0.21 (+0.18) | 0.19 (+0.1) | 5277 | 16.88 | 568 | 1.82 | 315 | 1.01 | 31269 | 278.5 | 221.0 | 280.0 | 221.0 |
| 2023-11-17 | 9.52 (+0.09) | 0.03 (0.0) | 0.09 (+0.01) | 700 | 19.69 | 3 | 0.08 | 52 | 1.46 | 3556 | 219.5 | 212.0 | 220.0 | 209.5 |
| 2023-11-10 | 9.43 (+0.08) | 0.03 (0.0) | 0.08 (0.0) | 255 | 11.0 | 4 | 0.17 | -17 | 0.73 | 2319 | 208.0 | 208.0 | 215.0 | 207.5 |
| 2023-11-03 | 9.35 (-0.09) | 0.03 (+0.01) | 0.08 (0.0) | -819 | 18.14 | 21 | 0.47 | -1 | 0.02 | 4516 | 206.5 | 211.0 | 221.5 | 203.5 |
| 2023-10-27 | 9.44 (+0.11) | 0.02 (-0.01) | 0.08 (0.0) | 468 | 5.87 | 0 | 0.0 | 27 | 0.34 | 7978 | 211.0 | 204.5 | 228.5 | 201.0 |
| 2023-10-20 | 9.33 (-0.24) | 0.03 (-0.01) | 0.08 (+0.01) | -639 | 20.49 | -28 | 0.9 | 11 | 0.35 | 3119 | 206.5 | 210.0 | 214.5 | 199.0 |
| 2023-10-13 | 9.57 (-0.03) | 0.04 (-0.01) | 0.07 (-0.01) | -126 | 8.45 | -42 | 2.82 | -23 | 1.54 | 1491 | 212.5 | 214.0 | 214.0 | 207.0 |
| 2023-10-06 | 9.6 (+0.03) | 0.05 (+0.02) | 0.08 (+0.01) | 188 | 6.57 | 72 | 2.52 | 18 | 0.63 | 2861 | 215.5 | 209.5 | 217.0 | 205.0 |
| 2023-09-28 | 9.57 (-0.09) | 0.03 (0.0) | 0.07 (-0.01) | -228 | 15.09 | 0 | 0.0 | -30 | 1.99 | 1511 | 207.5 | 211.5 | 214.5 | 205.5 |
| 2023-09-22 | 9.66 (-0.11) | 0.03 (0.0) | 0.08 (-0.02) | -140 | 6.39 | 1 | 0.05 | -37 | 1.69 | 2190 | 210.5 | 215.5 | 219.0 | 202.5 |
| 2023-09-15 | 9.77 (-0.03) | 0.03 (0.0) | 0.1 (+0.01) | 20 | 0.52 | 3 | 0.08 | 14 | 0.36 | 3847 | 218.0 | 209.5 | 222.0 | 202.0 |
| 2023-09-08 | 9.8 (-0.07) | 0.03 (0.0) | 0.09 (-0.01) | -99 | 4.59 | 0 | 0.0 | -33 | 1.53 | 2159 | 212.0 | 217.5 | 218.5 | 209.0 |
| 2023-09-01 | 9.87 (+0.15) | 0.03 (0.0) | 0.1 (0.0) | 164 | 6.7 | 0 | 0.0 | 16 | 0.65 | 2448 | 216.0 | 203.0 | 217.0 | 202.0 |
| 2023-08-25 | 9.72 (-0.19) | 0.03 (+0.01) | 0.1 (0.0) | -773 | 25.77 | 16 | 0.53 | -13 | 0.43 | 3000 | 203.0 | 206.0 | 214.0 | 201.5 |
| 2023-08-18 | 9.91 (-0.12) | 0.02 (0.0) | 0.1 (-0.01) | -267 | 7.87 | 0 | 0.0 | -16 | 0.47 | 3394 | 204.0 | 202.5 | 210.0 | 198.0 |
| 2023-08-11 | 10.03 (-0.08) | 0.02 (0.0) | 0.11 (-0.05) | 66 | 1.67 | 1 | 0.03 | -160 | 4.05 | 3955 | 203.5 | 216.5 | 221.5 | 202.0 |
| 2023-08-04 | 10.11 (-0.14) | 0.02 (0.0) | 0.16 (-0.02) | -674 | 12.62 | -1 | 0.02 | -90 | 1.69 | 5339 | 216.5 | 240.0 | 240.0 | 214.5 |
| 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 | |||
| 2023-07-28 | 10.25 (+0.06) | 0.02 (-0.01) | 0.18 (-0.04) | -260 | 5.36 | -38 | 0.78 | -98 | 2.02 | 4847 | 236.5 | 236.0 | 246.0 | 228.5 |
| 2023-07-21 | 10.19 (-0.12) | 0.03 (0.0) | 0.22 (-0.01) | -393 | 8.95 | 26 | 0.59 | -60 | 1.37 | 4390 | 236.0 | 251.0 | 251.0 | 235.5 |
| 2023-07-14 | 10.31 (+0.08) | 0.03 (+0.01) | 0.23 (-0.02) | -29 | 0.65 | 2 | 0.04 | -53 | 1.19 | 4459 | 252.5 | 254.0 | 257.5 | 245.0 |
| 2023-07-07 | 10.23 (-0.04) | 0.02 (0.0) | 0.25 (-0.01) | -420 | 3.97 | 3 | 0.03 | -32 | 0.3 | 10572 | 254.0 | 265.0 | 276.5 | 250.5 |
| 2023-06-30 | 10.27 (-0.07) | 0.02 (0.0) | 0.26 (+0.02) | 342 | 5.27 | 1 | 0.02 | 78 | 1.2 | 6489 | 261.0 | 272.0 | 275.5 | 254.0 |
| 2023-06-21 | 10.34 (-0.02) | 0.02 (-0.01) | 0.24 (+0.01) | 11 | 0.29 | -4 | 0.11 | 27 | 0.71 | 3800 | 272.0 | 272.5 | 278.5 | 269.0 |
| 2023-06-16 | 10.36 (-0.51) | 0.03 (0.0) | 0.23 (+0.01) | -1542 | 6.44 | -2 | 0.01 | 33 | 0.14 | 23933 | 271.5 | 276.0 | 286.5 | 264.0 |
| 2023-06-09 | 10.87 (+0.25) | 0.03 (+0.01) | 0.22 (+0.06) | 1137 | 6.91 | 4 | 0.02 | 164 | 1.0 | 16465 | 269.5 | 240.0 | 269.5 | 230.0 |
| 2023-06-02 | 10.62 (+0.31) | 0.02 (0.0) | 0.16 (+0.07) | 1432 | 18.84 | 1 | 0.01 | 251 | 3.3 | 7602 | 238.0 | 218.5 | 238.0 | 217.0 |
| 2023-05-26 | 10.31 (-0.1) | 0.02 (0.0) | 0.09 (+0.01) | -96 | 1.92 | 1 | 0.02 | 10 | 0.2 | 4992 | 215.0 | 211.0 | 222.5 | 208.0 |
| 2023-05-19 | 10.41 (0.0) | 0.02 (0.0) | 0.08 (+0.07) | -53 | 2.22 | -2 | 0.08 | 228 | 9.54 | 2389 | 210.0 | 205.0 | 216.0 | 203.0 |
| 2023-05-12 | 10.41 (-0.18) | 0.02 (0.0) | 0.01 (0.0) | -745 | 24.0 | 0 | 0.0 | -1 | 0.03 | 3104 | 206.5 | 224.5 | 225.5 | 200.5 |
| 2023-05-05 | 10.59 (0.0) | 0.02 (0.0) | 0.01 (0.0) | 101 | 6.31 | 0 | 0.0 | 9 | 0.56 | 1600 | 222.0 | 216.5 | 226.5 | 214.5 |
| 2023-04-28 | 10.59 (+0.03) | 0.02 (-0.23) | 0.01 (-0.01) | -132 | 2.92 | -716 | 15.82 | -22 | 0.49 | 4525 | 215.5 | 225.0 | 229.0 | 211.0 |
| 2023-04-21 | 10.56 (-0.1) | 0.25 (0.0) | 0.02 (-0.04) | -277 | 4.5 | -9 | 0.15 | -150 | 2.44 | 6153 | 227.0 | 246.0 | 251.0 | 227.0 |
| 2023-04-14 | 10.66 (+0.2) | 0.25 (-0.01) | 0.06 (+0.06) | 503 | 5.16 | -6 | 0.06 | 197 | 2.02 | 9746 | 246.0 | 229.0 | 255.0 | 228.0 |
| 2023-04-07 | 10.46 (+0.01) | 0.26 (0.0) | 0.0 (0.0) | 6 | 0.94 | -2 | 0.31 | -1 | 0.16 | 636 | 227.0 | 227.5 | 228.0 | 224.0 |
| 2023-03-31 | 10.45 (-0.12) | 0.26 (0.0) | 0.0 (-0.01) | 93 | 3.73 | -11 | 0.44 | -61 | 2.44 | 2495 | 228.0 | 234.0 | 235.5 | 224.0 |
| 2023-03-24 | 10.57 (+0.01) | 0.26 (-0.01) | 0.01 (+0.01) | 530 | 10.31 | -12 | 0.23 | 34 | 0.66 | 5141 | 234.0 | 226.0 | 235.5 | 220.5 |
| 2023-03-17 | 10.56 (+0.1) | 0.27 (0.0) | 0.0 (-0.04) | -450 | 4.34 | -3 | 0.03 | -108 | 1.04 | 10366 | 223.5 | 235.0 | 235.5 | 213.5 |
| 2023-03-10 | 10.46 (+0.2) | 0.27 (0.0) | 0.04 (-0.01) | 559 | 7.87 | 5 | 0.07 | -28 | 0.39 | 7104 | 238.0 | 248.0 | 256.0 | 235.5 |
| 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 | 10.26 (+0.12) | 0.27 (0.0) | 0.05 (+0.03) | 511 | 12.61 | -2 | 0.05 | 88 | 2.17 | 4051 | 245.5 | 233.5 | 250.0 | 232.0 |
| 2023-02-24 | 10.14 (-0.2) | 0.27 (0.0) | 0.02 (-0.03) | -356 | 4.93 | -5 | 0.07 | -107 | 1.48 | 7215 | 233.0 | 241.5 | 252.0 | 232.5 |
| 2023-02-17 | 10.34 (+0.03) | 0.27 (-0.01) | 0.05 (0.0) | 49 | 0.89 | -24 | 0.43 | 0 | 0.0 | 5523 | 240.0 | 245.0 | 247.0 | 230.0 |
| 2023-02-10 | 10.31 (+0.06) | 0.28 (0.0) | 0.05 (-0.03) | 36 | 0.32 | -9 | 0.08 | -95 | 0.85 | 11226 | 246.0 | 245.0 | 262.5 | 242.0 |
| 2023-02-03 | 10.25 (+0.38) | 0.28 (-0.02) | 0.08 (+0.06) | 1472 | 13.9 | -75 | 0.71 | 182 | 1.72 | 10592 | 245.0 | 230.0 | 251.0 | 228.0 |
| 2023-01-17 | 9.87 (+0.24) | 0.3 (0.0) | 0.02 (-0.01) | 276 | 17.15 | -1 | 0.06 | -14 | 0.87 | 1609 | 221.5 | 219.5 | 224.0 | 216.5 |
| 2023-01-13 | 9.63 (+0.03) | 0.3 (+0.02) | 0.03 (+0.02) | -6 | 0.04 | 67 | 0.48 | 73 | 0.52 | 13958 | 216.5 | 225.0 | 240.0 | 215.5 |
| 2023-01-06 | 9.6 (+0.19) | 0.28 (0.0) | 0.01 (+0.01) | 425 | 11.49 | 1 | 0.03 | 5 | 0.14 | 3698 | 219.0 | 194.0 | 219.0 | 191.0 |
| 2022-12-30 | 9.41 (-0.01) | 0.28 (-0.02) | 0.0 (-0.02) | -15 | 0.83 | 1 | 0.06 | -63 | 3.48 | 1810 | 193.5 | 200.5 | 203.0 | 188.0 |
| 2022-12-23 | 9.42 (+0.05) | 0.3 (0.0) | 0.02 (-0.02) | 267 | 6.53 | -1 | 0.02 | -52 | 1.27 | 4091 | 201.5 | 213.5 | 214.0 | 192.0 |
| 2022-12-16 | 9.37 (+0.04) | 0.3 (0.0) | 0.04 (0.0) | 132 | 3.42 | 3 | 0.08 | -23 | 0.6 | 3865 | 215.0 | 224.0 | 229.0 | 213.5 |
| 2022-12-09 | 9.33 (-0.02) | 0.3 (0.0) | 0.04 (-0.01) | -150 | 1.95 | 1 | 0.01 | -25 | 0.33 | 7684 | 226.0 | 241.0 | 250.5 | 223.5 |
| 2022-12-02 | 9.35 (+0.12) | 0.3 (0.0) | 0.05 (-0.01) | 61 | 0.41 | 0 | 0.0 | -12 | 0.08 | 14809 | 238.0 | 213.5 | 254.0 | 212.5 |
| 2022-11-25 | 9.23 (-0.18) | 0.3 (0.0) | 0.06 (0.0) | -732 | 8.0 | -3 | 0.03 | -9 | 0.1 | 9152 | 216.5 | 219.5 | 221.5 | 209.0 |
| 2022-11-18 | 9.41 (-0.58) | 0.3 (0.0) | 0.06 (+0.04) | -2049 | 8.72 | -11 | 0.05 | 119 | 0.51 | 23507 | 219.0 | 195.5 | 227.0 | 194.0 |
| 2022-11-11 | 9.99 (-0.08) | 0.3 (0.0) | 0.02 (+0.01) | -721 | 4.19 | 1 | 0.01 | 42 | 0.24 | 17190 | 192.0 | 197.0 | 206.0 | 183.0 |
| 2022-11-04 | 10.07 (-1.35) | 0.3 (0.0) | 0.01 (+0.01) | -4368 | 30.3 | 8 | 0.06 | 15 | 0.1 | 14416 | 197.5 | 175.5 | 198.0 | 175.0 |
| 2022-10-28 | 11.42 (-0.36) | 0.3 (+0.15) | 0.0 (0.0) | -1131 | 21.27 | 455 | 8.56 | 1 | 0.02 | 5317 | 169.5 | 176.0 | 188.5 | 164.0 |
| 2022-10-21 | 11.78 (-0.23) | 0.15 (0.0) | 0.0 (0.0) | -907 | 14.7 | 2 | 0.03 | 4 | 0.06 | 6169 | 172.0 | 175.5 | 185.5 | 171.0 |
| 2022-10-14 | 12.01 (+0.06) | 0.15 (0.0) | 0.0 (0.0) | 207 | 3.88 | 3 | 0.06 | 2 | 0.04 | 5340 | 182.0 | 212.0 | 212.0 | 178.5 |
| 2022-10-07 | 11.95 (+0.02) | 0.15 (+0.01) | 0.0 (0.0) | -398 | 10.94 | 39 | 1.07 | -49 | 1.35 | 3639 | 222.0 | 243.0 | 245.0 | 222.0 |
| 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 | |||
| 2022-09-30 | 11.93 (-0.07) | 0.14 (0.0) | 0.0 (0.0) | 102 | 3.48 | 7 | 0.24 | -56 | 1.91 | 2934 | 244.0 | 259.0 | 267.0 | 237.0 |
| 2022-09-23 | 12.0 (+0.03) | 0.14 (+0.02) | 0.0 (-0.01) | 46 | 2.24 | 49 | 2.39 | -51 | 2.49 | 2051 | 265.5 | 288.0 | 289.0 | 263.5 |
| 2022-09-16 | 11.97 (+0.02) | 0.12 (+0.02) | 0.01 (0.0) | 66 | 3.21 | 49 | 2.38 | 1 | 0.05 | 2055 | 288.5 | 295.5 | 302.0 | 283.0 |
| 2022-09-08 | 11.95 (0.0) | 0.1 (0.0) | 0.01 (0.0) | 7 | 0.54 | 5 | 0.39 | -3 | 0.23 | 1296 | 297.0 | 308.5 | 310.0 | 291.0 |
| 2022-09-02 | 11.95 (+0.01) | 0.1 (0.0) | 0.01 (-0.02) | 76 | 2.95 | 4 | 0.16 | -49 | 1.9 | 2576 | 308.0 | 295.0 | 312.0 | 293.0 |
| 2022-08-26 | 11.94 (-0.02) | 0.1 (0.0) | 0.03 (+0.01) | -52 | 2.8 | 3 | 0.16 | 3 | 0.16 | 1860 | 306.5 | 315.0 | 316.5 | 304.0 |
| 2022-08-19 | 11.96 (-0.01) | 0.1 (0.0) | 0.02 (0.0) | -19 | 0.64 | 1 | 0.03 | 9 | 0.3 | 2978 | 317.5 | 313.0 | 324.5 | 308.0 |
| 2022-08-12 | 11.97 (-0.03) | 0.1 (0.0) | 0.02 (0.0) | -91 | 3.58 | 7 | 0.28 | -7 | 0.28 | 2541 | 309.5 | 320.5 | 324.0 | 308.5 |
| 2022-08-05 | 12.0 (+0.08) | 0.1 (0.0) | 0.02 (+0.02) | 236 | 5.81 | 4 | 0.1 | 66 | 1.63 | 4061 | 326.0 | 324.5 | 328.5 | 302.5 |
| 2022-07-29 | 11.92 (+0.28) | 0.1 (+0.02) | 0.0 (0.0) | 889 | 11.01 | 56 | 0.69 | 10 | 0.12 | 8077 | 322.5 | 318.0 | 341.5 | 316.0 |
| 2022-07-22 | 11.64 (+0.08) | 0.08 (+0.08) | 0.0 (0.0) | 250 | 4.31 | 250 | 4.31 | 0 | 0.0 | 5795 | 311.5 | 292.5 | 311.5 | 287.0 |
| 2022-07-15 | 11.56 (-0.14) | 0.0 (0.0) | 0.0 (0.0) | -445 | 5.45 | 0 | 0.0 | 0 | 0.0 | 8171 | 292.5 | 309.0 | 310.0 | 253.0 |
| 2022-07-08 | 11.7 (+0.29) | 0.0 (0.0) | 0.0 (0.0) | 926 | 12.69 | 0 | 0.0 | -4 | 0.05 | 7296 | 313.0 | 298.5 | 325.5 | 291.5 |
| 2022-07-01 | 11.41 () | 0.0 () | 0.0 () | 878 | 9.99 | 0 | 0.0 | -7 | 0.08 | 8787 | 302.0 | 334.0 | 334.5 | 294.5 |
| 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 | 4.31 (+0.41) | 0.25 (+0.16) | 0.12 (+0.01) | -1133 | 5.51 | 501 | 2.44 | 5 | 0.02 | 20562 | 224.0 | 232.5 | 240.0 | 217.0 |
| 2025-06-30 | 3.9 (-1.92) | 0.09 (-0.01) | 0.11 (+0.03) | -4304 | 14.67 | -25 | 0.09 | 113 | 0.39 | 29338 | 231.5 | 209.5 | 245.0 | 198.5 |
| 2025-05-29 | 5.82 (-1.82) | 0.1 (+0.01) | 0.08 (+0.03) | -1942 | 10.77 | 21 | 0.12 | 79 | 0.44 | 18028 | 214.0 | 206.5 | 228.0 | 194.0 |
| 2025-04-30 | 7.64 (+0.61) | 0.09 (-0.19) | 0.05 (-0.01) | 2782 | 13.06 | -588 | 2.76 | -22 | 0.1 | 21297 | 201.0 | 223.0 | 232.5 | 166.5 |
| 2025-03-31 | 7.03 (-0.52) | 0.28 (-0.11) | 0.06 (-0.13) | -2548 | 9.65 | -335 | 1.27 | -431 | 1.63 | 26413 | 218.5 | 283.5 | 285.0 | 216.5 |
| 2025-02-27 | 7.55 (-1.06) | 0.39 (-0.1) | 0.19 (-0.06) | -5505 | 10.4 | -328 | 0.62 | -168 | 0.32 | 52954 | 289.5 | 312.0 | 343.0 | 289.0 |
| 2025-01-22 | 8.61 (-0.38) | 0.49 (+0.3) | 0.25 (+0.1) | -1438 | 2.12 | 929 | 1.37 | 314 | 0.46 | 67825 | 327.5 | 308.5 | 360.0 | 301.0 |
| 2024-12-31 | 8.99 (+0.22) | 0.19 (+0.04) | 0.15 (+0.06) | 834 | 3.9 | 133 | 0.62 | 195 | 0.91 | 21399 | 307.5 | 265.5 | 315.0 | 262.0 |
| 2024-11-29 | 8.77 (-0.49) | 0.15 (-0.02) | 0.09 (-0.04) | -1353 | 8.32 | -81 | 0.5 | -124 | 0.76 | 16261 | 262.5 | 274.0 | 290.0 | 255.0 |
| 2024-10-30 | 9.26 (-0.06) | 0.17 (-0.18) | 0.13 (-0.02) | -4 | 0.02 | -713 | 4.34 | -78 | 0.47 | 16431 | 281.0 | 293.0 | 307.5 | 279.0 |
| 2024-09-30 | 9.32 (+0.06) | 0.35 (-0.5) | 0.15 (0.0) | 582 | 2.55 | -1593 | 6.99 | 6 | 0.03 | 22799 | 290.0 | 315.0 | 315.0 | 272.5 |
| 2024-08-30 | 9.26 (-0.39) | 0.85 (+0.28) | 0.15 (-0.06) | -1138 | 3.1 | 882 | 2.4 | -190 | 0.52 | 36697 | 309.0 | 334.0 | 337.5 | 248.5 |
| 2024-07-31 | 9.65 (+0.53) | 0.57 (-0.04) | 0.21 (-0.11) | 1401 | 2.49 | -26 | 0.05 | -340 | 0.6 | 56295 | 327.5 | 353.0 | 387.5 | 303.0 |
| 2024-06-28 | 9.12 (+2.17) | 0.61 (+0.32) | 0.32 (+0.09) | 8025 | 8.93 | 1007 | 1.12 | 285 | 0.32 | 89865 | 348.0 | 278.0 | 373.0 | 278.0 |
| 2024-05-31 | 6.95 (-2.54) | 0.29 (-0.02) | 0.23 (+0.02) | 78 | 0.36 | -56 | 0.26 | 64 | 0.3 | 21534 | 276.0 | 271.5 | 286.0 | 249.0 |
| 2024-04-30 | 9.49 (-0.55) | 0.31 (-0.15) | 0.21 (-0.11) | -2951 | 7.43 | -514 | 1.29 | -355 | 0.89 | 39744 | 272.5 | 305.0 | 317.5 | 246.5 |
| 2024-03-29 | 10.04 (-0.06) | 0.46 (-0.57) | 0.32 (-0.03) | 2619 | 4.39 | -1805 | 3.03 | -94 | 0.16 | 59601 | 302.0 | 310.0 | 322.0 | 278.0 |
| 2024-02-29 | 10.1 (-0.06) | 1.03 (+0.12) | 0.35 (+0.07) | -2252 | 2.6 | 379 | 0.44 | 219 | 0.25 | 86660 | 307.0 | 283.5 | 341.0 | 282.0 |
| 2024-01-31 | 10.16 (-1.5) | 0.91 (-0.09) | 0.28 (+0.1) | -6187 | 11.0 | -170 | 0.3 | 310 | 0.55 | 56242 | 281.5 | 276.5 | 296.0 | 262.5 |
| 2023-12-29 | 11.66 (-0.11) | 1.0 (+0.17) | 0.18 (-0.09) | -100 | 0.17 | 540 | 0.94 | -292 | 0.51 | 57705 | 276.5 | 303.0 | 324.0 | 265.5 |
| 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 | |||
| 2023-11-30 | 11.77 (+2.4) | 0.83 (+0.8) | 0.27 (+0.19) | 7540 | 11.45 | 2538 | 3.86 | 599 | 0.91 | 65832 | 306.5 | 206.0 | 309.0 | 203.5 |
| 2023-10-31 | 9.37 (-0.2) | 0.03 (0.0) | 0.08 (+0.01) | -591 | 3.31 | 14 | 0.08 | 31 | 0.17 | 17866 | 204.5 | 209.5 | 228.5 | 199.0 |
| 2023-09-28 | 9.57 (-0.28) | 0.03 (0.0) | 0.07 (-0.03) | -375 | 3.57 | 4 | 0.04 | -69 | 0.66 | 10492 | 207.5 | 213.0 | 222.0 | 202.0 |
| 2023-08-31 | 9.85 (-0.31) | 0.03 (+0.01) | 0.1 (-0.08) | -1168 | 7.21 | 16 | 0.1 | -276 | 1.7 | 16190 | 212.5 | 230.5 | 235.5 | 198.0 |
| 2023-07-31 | 10.16 (-0.11) | 0.02 (0.0) | 0.18 (-0.08) | -1490 | 5.86 | -7 | 0.03 | -247 | 0.97 | 25434 | 230.5 | 265.0 | 276.5 | 228.5 |
| 2023-06-30 | 10.27 (-0.33) | 0.02 (0.0) | 0.26 (+0.15) | 379 | 0.7 | 1 | 0.0 | 483 | 0.9 | 53781 | 261.0 | 228.0 | 286.5 | 226.5 |
| 2023-05-31 | 10.6 (+0.01) | 0.02 (0.0) | 0.11 (+0.1) | 208 | 1.25 | -2 | 0.01 | 316 | 1.9 | 16597 | 228.5 | 216.5 | 229.5 | 200.5 |
| 2023-04-28 | 10.59 (+0.14) | 0.02 (-0.24) | 0.01 (+0.01) | 100 | 0.47 | -733 | 3.48 | 24 | 0.11 | 21062 | 215.5 | 227.5 | 255.0 | 211.0 |
| 2023-03-31 | 10.45 (+0.31) | 0.26 (-0.01) | 0.0 (-0.02) | 1243 | 4.26 | -23 | 0.08 | -75 | 0.26 | 29159 | 228.0 | 233.5 | 256.0 | 213.5 |
| 2023-02-24 | 10.14 (-0.08) | 0.27 (-0.02) | 0.02 (-0.02) | 116 | 0.38 | -82 | 0.27 | -70 | 0.23 | 30627 | 233.0 | 239.0 | 262.5 | 230.0 |
| 2023-01-31 | 10.22 (+0.81) | 0.29 (+0.01) | 0.04 (+0.04) | 1780 | 7.67 | 36 | 0.16 | 114 | 0.49 | 23196 | 235.5 | 194.0 | 240.0 | 191.0 |
| 2022-12-30 | 9.41 (-0.12) | 0.28 (-0.02) | 0.0 (-0.06) | -539 | 2.3 | 3 | 0.01 | -203 | 0.87 | 23463 | 193.5 | 246.5 | 254.0 | 188.0 |
| 2022-11-30 | 9.53 (-1.18) | 0.3 (0.0) | 0.06 (+0.06) | -4824 | 7.04 | -11 | 0.02 | 196 | 0.29 | 68484 | 239.5 | 178.0 | 239.5 | 176.0 |
| 2022-10-31 | 10.71 (-1.22) | 0.3 (+0.16) | 0.0 (0.0) | -4441 | 17.73 | 506 | 2.02 | -43 | 0.17 | 25047 | 180.0 | 243.0 | 245.0 | 164.0 |
| 2022-09-30 | 11.93 (0.0) | 0.14 (+0.04) | 0.0 (-0.02) | 279 | 2.99 | 111 | 1.19 | -141 | 1.51 | 9334 | 244.0 | 305.0 | 310.0 | 237.0 |
| 2022-08-31 | 11.93 (+0.01) | 0.1 (0.0) | 0.02 (+0.02) | 92 | 0.71 | 18 | 0.14 | 54 | 0.41 | 13022 | 311.0 | 324.5 | 328.5 | 293.0 |
| 2022-07-29 | 11.92 (+0.66) | 0.1 (+0.1) | 0.0 (0.0) | 2065 | 6.35 | 306 | 0.94 | -1 | 0.0 | 32498 | 322.5 | 324.5 | 341.5 | 253.0 |
| 2022-06-30 | 11.26 () | 0.0 () | 0.0 () | 433 | 7.69 | 0 | 0.0 | 0 | 0.0 | 5630 | 334.0 | 334.0 | 334.5 | 317.0 |
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。