- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 7.78 (+0.04) | 11.48 (0.0) | 4.88 (0.0) | 159 | 23.87 | -3 | 0.45 | 7 | 1.05 | 666 | 93.2 | 94.1 | 94.1 | 92.3 |
| 2025-07-29 | 7.74 (-0.05) | 11.48 (+0.01) | 4.88 (0.0) | -310 | 19.11 | 66 | 4.07 | 6 | 0.37 | 1622 | 92.7 | 94.0 | 95.0 | 92.3 |
| 2025-07-28 | 7.79 (+0.02) | 11.47 (-0.01) | 4.88 (0.0) | 92 | 2.99 | -11 | 0.36 | -3 | 0.1 | 3078 | 94.0 | 91.0 | 95.0 | 90.5 |
| 2025-07-25 | 7.77 (+0.02) | 11.48 (+0.01) | 4.88 (0.0) | 80 | 9.78 | 0 | 0.0 | -4 | 0.49 | 818 | 89.9 | 89.6 | 89.9 | 88.8 |
| 2025-07-24 | 7.75 (-0.06) | 11.47 (+0.03) | 4.88 (0.0) | -281 | 24.67 | 98 | 8.6 | 0 | 0.0 | 1139 | 89.6 | 90.6 | 90.6 | 88.8 |
| 2025-07-23 | 7.81 (+0.05) | 11.44 (-0.02) | 4.88 (0.0) | 276 | 22.85 | 0 | 0.0 | 37 | 3.06 | 1208 | 90.0 | 89.0 | 90.7 | 89.0 |
| 2025-07-22 | 7.76 (+0.05) | 11.46 (-0.36) | 4.88 (+0.01) | 231 | 8.93 | -1011 | 39.08 | 1 | 0.04 | 2587 | 88.8 | 90.8 | 91.1 | 88.3 |
| 2025-07-21 | 7.71 (+0.19) | 11.82 (-0.25) | 4.87 (-0.01) | 589 | 27.88 | -1063 | 50.31 | 0 | 0.0 | 2113 | 90.3 | 90.9 | 91.4 | 90.3 |
| 2025-07-18 | 7.52 (0.0) | 12.07 (-0.24) | 4.88 (+0.01) | 7 | 0.24 | -1079 | 37.03 | 7 | 0.24 | 2914 | 90.8 | 92.9 | 93.3 | 90.8 |
| 2025-07-17 | 7.52 (+0.25) | 12.31 (-0.25) | 4.87 (0.0) | 1062 | 49.93 | -1092 | 51.34 | 11 | 0.52 | 2127 | 91.8 | 91.5 | 92.9 | 91.4 |
| 2025-07-16 | 7.27 (+0.26) | 12.56 (-0.26) | 4.87 (-0.04) | 1021 | 39.18 | -1087 | 41.71 | -194 | 7.44 | 2606 | 91.5 | 91.8 | 92.4 | 90.7 |
| 2025-07-15 | 7.01 (+0.28) | 12.82 (-0.77) | 4.91 (-0.03) | 1081 | 19.63 | -3307 | 60.06 | -96 | 1.74 | 5506 | 91.5 | 95.8 | 96.4 | 90.8 |
| 2025-07-14 | 6.73 (+0.07) | 13.59 (0.0) | 4.94 (0.0) | 288 | 27.07 | -39 | 3.67 | -25 | 2.35 | 1064 | 96.3 | 97.0 | 97.2 | 95.2 |
| 2025-07-11 | 6.66 (+0.22) | 13.59 (-0.36) | 4.94 (0.0) | 1159 | 44.2 | -1527 | 58.24 | -12 | 0.46 | 2622 | 96.8 | 96.9 | 98.1 | 96.8 |
| 2025-07-10 | 6.44 (-0.16) | 13.95 (-0.1) | 4.94 (0.0) | -649 | 28.6 | -488 | 21.51 | -6 | 0.26 | 2269 | 96.9 | 100.0 | 100.5 | 96.9 |
| 2025-07-09 | 6.6 (+0.02) | 14.05 (-0.19) | 4.94 (+0.03) | 508 | 20.9 | -827 | 34.02 | 122 | 5.02 | 2431 | 99.9 | 99.9 | 101.0 | 98.9 |
| 2025-07-08 | 6.58 (+0.04) | 14.24 (-0.27) | 4.91 (-0.02) | 547 | 9.09 | -1141 | 18.96 | -84 | 1.4 | 6018 | 100.5 | 103.5 | 105.0 | 99.3 |
| 2025-07-07 | 6.54 (-0.17) | 14.51 (+0.07) | 4.93 (-0.08) | -1341 | 18.84 | 379 | 5.32 | -304 | 4.27 | 7118 | 111.0 | 120.0 | 122.0 | 108.5 |
| 2025-07-04 | 6.71 (-0.55) | 14.44 (+1.36) | 5.01 (-0.07) | -2656 | 19.74 | 5780 | 42.96 | -317 | 2.36 | 13453 | 120.0 | 113.5 | 120.0 | 111.5 |
| 2025-07-03 | 7.26 (-0.64) | 13.08 (+1.4) | 5.08 (-0.02) | -2784 | 20.74 | 6047 | 45.04 | -102 | 0.76 | 13425 | 114.5 | 105.0 | 115.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 7.9 (-0.66) | 11.68 (+0.58) | 5.1 (+0.01) | -2787 | 47.22 | 2567 | 43.49 | 57 | 0.97 | 5902 | 105.0 | 102.5 | 105.0 | 100.5 |
| 2025-07-01 | 8.56 (-0.53) | 11.1 (+0.58) | 5.09 (+0.02) | -2256 | 44.94 | 2477 | 49.34 | 75 | 1.49 | 5020 | 102.5 | 101.0 | 103.0 | 100.5 |
| 2025-06-30 | 9.09 (-0.42) | 10.52 (+0.34) | 5.07 (0.0) | -1858 | 44.81 | 1452 | 35.02 | 7 | 0.17 | 4146 | 100.5 | 101.0 | 102.5 | 100.0 |
| 2025-06-27 | 9.51 (-0.48) | 10.18 (-0.03) | 5.07 (0.0) | -2268 | 51.1 | -118 | 2.66 | -2 | 0.05 | 4438 | 101.0 | 106.5 | 106.5 | 101.0 |
| 2025-06-26 | 9.99 (-0.12) | 10.21 (+0.37) | 5.07 (0.0) | -883 | 11.68 | 1601 | 21.17 | 25 | 0.33 | 7563 | 104.5 | 103.5 | 109.0 | 103.0 |
| 2025-06-25 | 10.11 (-0.11) | 9.84 (+0.07) | 5.07 (+0.01) | 122 | 5.71 | 281 | 13.16 | 42 | 1.97 | 2135 | 102.5 | 102.0 | 103.5 | 101.0 |
| 2025-06-24 | 10.22 (-0.09) | 9.77 (+0.02) | 5.06 (0.0) | -366 | 14.62 | 129 | 5.15 | 22 | 0.88 | 2503 | 100.5 | 100.5 | 102.0 | 100.0 |
| 2025-06-23 | 10.31 (+0.03) | 9.75 (+0.02) | 5.06 (-0.02) | 92 | 4.67 | 69 | 3.5 | -101 | 5.13 | 1969 | 100.5 | 98.2 | 101.0 | 97.2 |
| 2025-06-20 | 10.28 (-0.26) | 9.73 (+0.03) | 5.08 (-0.02) | -991 | 15.93 | 126 | 2.03 | -88 | 1.41 | 6222 | 98.4 | 103.0 | 103.0 | 98.0 |
| 2025-06-19 | 10.54 (-0.11) | 9.7 (-0.01) | 5.1 (+0.02) | -432 | 30.25 | -41 | 2.87 | 77 | 5.39 | 1428 | 101.5 | 104.5 | 104.5 | 101.5 |
| 2025-06-18 | 10.65 (+0.15) | 9.71 (+0.02) | 5.08 (-0.04) | 572 | 21.31 | 88 | 3.28 | -161 | 6.0 | 2684 | 104.0 | 104.0 | 105.0 | 102.5 |
| 2025-06-17 | 10.5 (-0.06) | 9.69 (+0.03) | 5.12 (-0.01) | 100 | 5.95 | 125 | 7.43 | -59 | 3.51 | 1682 | 102.5 | 103.5 | 104.5 | 102.0 |
| 2025-06-16 | 10.56 (-0.04) | 9.66 (0.0) | 5.13 (0.0) | -9 | 0.85 | -12 | 1.14 | 21 | 1.99 | 1055 | 102.5 | 103.5 | 103.5 | 102.0 |
| 2025-06-13 | 10.6 (-0.01) | 9.66 (0.0) | 5.13 (0.0) | 255 | 16.16 | 2 | 0.13 | -4 | 0.25 | 1578 | 103.5 | 104.5 | 105.5 | 103.5 |
| 2025-06-12 | 10.61 (+0.22) | 9.66 (-0.47) | 5.13 (+0.02) | 920 | 21.04 | -2028 | 46.38 | 87 | 1.99 | 4373 | 105.0 | 108.5 | 109.5 | 103.5 |
| 2025-06-11 | 10.39 (+0.44) | 10.13 (-0.44) | 5.11 (+0.03) | 2124 | 32.41 | -1883 | 28.73 | 111 | 1.69 | 6554 | 108.5 | 110.5 | 112.0 | 106.0 |
| 2025-06-10 | 9.95 (+0.66) | 10.57 (-0.4) | 5.08 (+0.01) | 2912 | 54.61 | -1750 | 32.82 | 58 | 1.09 | 5332 | 108.5 | 104.5 | 108.5 | 103.0 |
| 2025-06-09 | 9.29 (+0.33) | 10.97 (-0.48) | 5.07 (+0.04) | 1453 | 33.26 | -2057 | 47.08 | 154 | 3.52 | 4369 | 104.0 | 107.0 | 107.5 | 101.5 |
| 2025-06-06 | 8.96 (+0.39) | 11.45 (-0.5) | 5.03 (0.0) | 2137 | 53.48 | -2051 | 51.33 | 53 | 1.33 | 3996 | 105.5 | 103.5 | 106.0 | 103.0 |
| 2025-06-05 | 8.57 (+0.4) | 11.95 (-0.48) | 5.03 (+0.01) | 1695 | 44.55 | -2048 | 53.82 | 29 | 0.76 | 3805 | 103.5 | 106.0 | 106.5 | 102.5 |
| 2025-06-04 | 8.17 (+0.47) | 12.43 (-0.48) | 5.02 (-0.01) | 2172 | 52.92 | -2050 | 49.95 | -2 | 0.05 | 4104 | 106.0 | 106.0 | 107.5 | 104.0 |
| 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 | |||
| 2025-06-03 | 7.7 (+0.06) | 12.91 (0.0) | 5.03 (+0.01) | 293 | 24.58 | -38 | 3.19 | 8 | 0.67 | 1192 | 105.5 | 104.5 | 105.5 | 103.0 |
| 2025-06-02 | 7.64 (+0.05) | 12.91 (-0.01) | 5.02 (-0.01) | -38 | 3.1 | -8 | 0.65 | -8 | 0.65 | 1226 | 103.5 | 103.0 | 104.0 | 101.5 |
| 2025-05-29 | 7.59 (+0.08) | 12.92 (0.0) | 5.03 (+0.01) | 116 | 5.37 | -7 | 0.32 | 17 | 0.79 | 2160 | 103.0 | 106.5 | 107.5 | 103.0 |
| 2025-05-28 | 7.51 (+0.02) | 12.92 (0.0) | 5.02 (0.0) | 145 | 4.29 | 0 | 0.0 | -3 | 0.09 | 3383 | 105.5 | 103.0 | 108.0 | 102.5 |
| 2025-05-27 | 7.49 (-0.02) | 12.92 (+0.01) | 5.02 (-0.01) | -13 | 2.18 | -8 | 1.34 | -39 | 6.54 | 596 | 101.5 | 104.0 | 104.0 | 101.5 |
| 2025-05-26 | 7.51 (-0.06) | 12.91 (-0.01) | 5.03 (0.0) | -274 | 18.21 | -16 | 1.06 | -14 | 0.93 | 1505 | 102.5 | 103.5 | 103.5 | 100.0 |
| 2025-05-23 | 7.57 (+0.01) | 12.92 (0.0) | 5.03 (0.0) | 32 | 7.69 | -3 | 0.72 | -9 | 2.16 | 416 | 103.5 | 103.0 | 104.0 | 102.0 |
| 2025-05-22 | 7.56 (0.0) | 12.92 (-0.01) | 5.03 (-0.01) | -68 | 9.14 | -57 | 7.66 | -8 | 1.08 | 744 | 103.5 | 104.0 | 105.0 | 103.0 |
| 2025-05-21 | 7.56 (+0.07) | 12.93 (+0.02) | 5.04 (0.0) | 316 | 24.98 | 125 | 9.88 | 2 | 0.16 | 1265 | 105.5 | 103.5 | 106.0 | 103.5 |
| 2025-05-20 | 7.49 (-0.11) | 12.91 (+0.04) | 5.04 (+0.01) | -220 | 13.1 | 130 | 7.74 | 7 | 0.42 | 1680 | 103.5 | 104.5 | 105.5 | 102.5 |
| 2025-05-19 | 7.6 (-0.06) | 12.87 (+0.01) | 5.03 (0.0) | 16 | 0.59 | 93 | 3.43 | 5 | 0.18 | 2709 | 103.0 | 101.5 | 106.0 | 100.0 |
| 2025-05-16 | 7.66 (-0.1) | 12.86 (-0.01) | 5.03 (0.0) | -341 | 20.06 | -98 | 5.76 | 0 | 0.0 | 1700 | 101.0 | 102.0 | 102.5 | 99.6 |
| 2025-05-15 | 7.76 (0.0) | 12.87 (0.0) | 5.03 (0.0) | -23 | 1.72 | -5 | 0.37 | 11 | 0.82 | 1340 | 102.0 | 102.0 | 105.0 | 101.0 |
| 2025-05-14 | 7.76 (+0.08) | 12.87 (-0.01) | 5.03 (+0.01) | 292 | 18.36 | -1 | 0.06 | 41 | 2.58 | 1590 | 102.5 | 100.5 | 102.5 | 100.0 |
| 2025-05-13 | 7.68 (+0.01) | 12.88 (0.0) | 5.02 (-0.01) | 52 | 6.24 | -2 | 0.24 | -48 | 5.76 | 833 | 99.9 | 100.5 | 101.0 | 99.4 |
| 2025-05-12 | 7.67 (+0.03) | 12.88 (+0.02) | 5.03 (0.0) | 115 | 14.25 | 93 | 11.52 | 7 | 0.87 | 807 | 99.4 | 97.5 | 99.5 | 97.5 |
| 2025-05-09 | 7.64 (+0.01) | 12.86 (0.0) | 5.03 (0.0) | 103 | 9.1 | -20 | 1.77 | -23 | 2.03 | 1132 | 96.9 | 96.5 | 97.3 | 94.0 |
| 2025-05-08 | 7.63 (-0.04) | 12.86 (-0.02) | 5.03 (-0.01) | -159 | 11.22 | -76 | 5.36 | 3 | 0.21 | 1417 | 96.5 | 97.2 | 97.3 | 95.1 |
| 2025-05-07 | 7.67 (-0.01) | 12.88 (-0.02) | 5.04 (0.0) | -59 | 5.81 | -49 | 4.83 | -13 | 1.28 | 1015 | 97.0 | 99.2 | 99.5 | 97.0 |
| 2025-05-06 | 7.68 (-0.01) | 12.9 (-0.02) | 5.04 (-0.01) | -80 | 8.01 | -89 | 8.91 | -25 | 2.5 | 999 | 98.6 | 99.7 | 100.0 | 97.6 |
| 2025-05-05 | 7.69 (-0.02) | 12.92 (+0.01) | 5.05 (+0.01) | -106 | 8.33 | -9 | 0.71 | 2 | 0.16 | 1272 | 99.2 | 102.5 | 102.5 | 96.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 7.71 (+0.05) | 12.91 (0.0) | 5.04 (0.0) | 196 | 16.98 | -5 | 0.43 | 9 | 0.78 | 1154 | 101.5 | 102.0 | 103.0 | 100.5 |
| 2025-04-30 | 7.66 (-0.09) | 12.91 (-0.01) | 5.04 (0.0) | -364 | 38.6 | -22 | 2.33 | -9 | 0.95 | 943 | 100.0 | 103.0 | 103.5 | 100.0 |
| 2025-04-29 | 7.75 (+0.02) | 12.92 (+0.01) | 5.04 (0.0) | 40 | 4.82 | 30 | 3.61 | 30 | 3.61 | 830 | 103.5 | 102.5 | 103.5 | 101.5 |
| 2025-04-28 | 7.73 (+0.16) | 12.91 (+0.01) | 5.04 (+0.01) | 637 | 41.94 | 40 | 2.63 | 6 | 0.39 | 1519 | 102.5 | 103.5 | 104.0 | 100.0 |
| 2025-04-25 | 7.57 (+0.04) | 12.9 (0.0) | 5.03 (0.0) | 112 | 5.36 | -7 | 0.34 | 29 | 1.39 | 2088 | 103.0 | 105.5 | 108.0 | 103.0 |
| 2025-04-24 | 7.53 (-0.14) | 12.9 (+0.25) | 5.03 (0.0) | -578 | 24.2 | 1072 | 44.89 | -5 | 0.21 | 2388 | 104.5 | 103.0 | 104.5 | 101.0 |
| 2025-04-23 | 7.67 (-0.33) | 12.65 (+0.25) | 5.03 (+0.01) | -1385 | 40.86 | 1137 | 33.54 | 26 | 0.77 | 3390 | 103.0 | 103.0 | 104.0 | 100.5 |
| 2025-04-22 | 8.0 (-0.2) | 12.4 (+0.18) | 5.02 (0.0) | -910 | 32.62 | 970 | 34.77 | 5 | 0.18 | 2790 | 99.8 | 101.5 | 103.0 | 98.4 |
| 2025-04-21 | 8.2 (-0.23) | 12.22 (+0.24) | 5.02 (0.0) | -1028 | 29.78 | 1069 | 30.97 | 15 | 0.43 | 3452 | 101.5 | 102.0 | 106.0 | 100.5 |
| 2025-04-18 | 8.43 (-0.22) | 11.98 (+0.26) | 5.02 (0.0) | -939 | 35.04 | 1112 | 41.49 | -21 | 0.78 | 2680 | 102.0 | 100.5 | 104.0 | 99.2 |
| 2025-04-17 | 8.65 (+0.08) | 11.72 (-0.01) | 5.02 (-0.02) | 353 | 35.8 | -24 | 2.43 | -76 | 7.71 | 986 | 99.5 | 97.0 | 99.5 | 96.5 |
| 2025-04-16 | 8.57 (+0.08) | 11.73 (+0.01) | 5.04 (-0.01) | 255 | 30.0 | -6 | 0.71 | -52 | 6.12 | 850 | 96.9 | 97.2 | 98.0 | 95.5 |
| 2025-04-15 | 8.49 (+0.07) | 11.72 (-0.01) | 5.05 (0.0) | 267 | 21.89 | 3 | 0.25 | 30 | 2.46 | 1220 | 96.8 | 96.7 | 97.8 | 95.1 |
| 2025-04-14 | 8.42 (0.0) | 11.73 (-0.01) | 5.05 (+0.01) | -15 | 0.97 | -41 | 2.65 | 24 | 1.55 | 1549 | 94.5 | 94.9 | 97.7 | 94.0 |
| 2025-04-11 | 8.42 (+0.14) | 11.74 (0.0) | 5.04 (0.0) | 663 | 23.27 | -13 | 0.46 | 4 | 0.14 | 2849 | 93.4 | 86.2 | 94.1 | 85.5 |
| 2025-04-10 | 8.28 (-0.03) | 11.74 (+0.02) | 5.04 (0.0) | -160 | 36.36 | 50 | 11.36 | 5 | 1.14 | 440 | 86.3 | 86.3 | 86.3 | 85.9 |
| 2025-04-09 | 8.31 (+0.01) | 11.72 (-0.03) | 5.04 (+0.01) | 50 | 2.03 | -85 | 3.46 | 22 | 0.89 | 2459 | 78.5 | 85.1 | 87.4 | 78.5 |
| 2025-04-08 | 8.3 (-0.01) | 11.75 (-0.01) | 5.03 (0.0) | -50 | 2.27 | -54 | 2.45 | -13 | 0.59 | 2207 | 86.7 | 84.3 | 90.5 | 84.3 |
| 2025-04-07 | 8.31 (-0.02) | 11.76 (0.0) | 5.03 (-0.01) | -62 | 39.74 | 0 | 0.0 | 0 | 0.0 | 156 | 93.6 | 93.6 | 93.6 | 93.6 |
| 2025-04-02 | 8.33 (+0.04) | 11.76 (0.0) | 5.04 (+0.01) | 82 | 7.29 | -12 | 1.07 | 8 | 0.71 | 1125 | 104.0 | 104.0 | 104.5 | 102.0 |
| 2025-04-01 | 8.29 (+0.02) | 11.76 (-0.01) | 5.03 (0.0) | 34 | 2.84 | 1 | 0.08 | 9 | 0.75 | 1198 | 104.0 | 101.5 | 105.0 | 100.5 |
| 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 | |||
| 2025-03-31 | 8.27 (+0.02) | 11.77 (0.0) | 5.03 (0.0) | 163 | 13.91 | -19 | 1.62 | -9 | 0.77 | 1172 | 100.5 | 100.5 | 103.0 | 99.8 |
| 2025-03-28 | 8.25 (-0.03) | 11.77 (0.0) | 5.03 (-0.01) | -54 | 4.56 | -26 | 2.2 | -27 | 2.28 | 1184 | 102.0 | 103.0 | 104.0 | 101.5 |
| 2025-03-27 | 8.28 (+0.13) | 11.77 (-0.01) | 5.04 (0.0) | 506 | 30.99 | -24 | 1.47 | 4 | 0.24 | 1633 | 105.0 | 102.0 | 105.0 | 102.0 |
| 2025-03-26 | 8.15 (+0.01) | 11.78 (-0.01) | 5.04 (0.0) | -105 | 17.53 | -7 | 1.17 | 16 | 2.67 | 599 | 103.0 | 103.0 | 104.0 | 102.0 |
| 2025-03-25 | 8.14 (-0.12) | 11.79 (+0.02) | 5.04 (0.0) | -47 | 3.91 | 55 | 4.57 | 1 | 0.08 | 1203 | 103.5 | 103.0 | 104.5 | 102.0 |
| 2025-03-24 | 8.26 (+0.07) | 11.77 (+0.01) | 5.04 (+0.01) | 290 | 25.11 | 16 | 1.39 | -1 | 0.09 | 1155 | 102.0 | 102.5 | 103.0 | 101.0 |
| 2025-03-21 | 8.19 (-0.01) | 11.76 (-0.03) | 5.03 (-0.01) | -97 | 4.26 | -107 | 4.7 | -15 | 0.66 | 2278 | 102.5 | 104.5 | 105.5 | 102.0 |
| 2025-03-20 | 8.2 (+0.12) | 11.79 (0.0) | 5.04 (+0.01) | 746 | 39.16 | -19 | 1.0 | 12 | 0.63 | 1905 | 105.0 | 103.5 | 105.0 | 102.5 |
| 2025-03-19 | 8.08 (-0.04) | 11.79 (-0.01) | 5.03 (0.0) | 65 | 5.36 | -21 | 1.73 | 12 | 0.99 | 1212 | 103.0 | 103.5 | 104.5 | 102.0 |
| 2025-03-18 | 8.12 (-0.01) | 11.8 (0.0) | 5.03 (0.0) | -20 | 0.88 | -19 | 0.84 | 7 | 0.31 | 2273 | 103.0 | 105.5 | 106.5 | 102.5 |
| 2025-03-17 | 8.13 (+0.21) | 11.8 (0.0) | 5.03 (0.0) | 885 | 23.22 | -13 | 0.34 | 20 | 0.52 | 3811 | 104.0 | 101.5 | 105.0 | 100.0 |
| 2025-03-14 | 7.92 (+0.06) | 11.8 (0.0) | 5.03 (-0.02) | 220 | 6.97 | -16 | 0.51 | -91 | 2.88 | 3155 | 100.5 | 100.0 | 103.5 | 100.0 |
| 2025-03-13 | 7.86 (+0.03) | 11.8 (-0.02) | 5.05 (+0.02) | -317 | 12.41 | -52 | 2.04 | 60 | 2.35 | 2554 | 99.6 | 101.0 | 101.5 | 99.5 |
| 2025-03-12 | 7.83 (+0.18) | 11.82 (-0.01) | 5.03 (0.0) | 310 | 6.77 | -16 | 0.35 | 21 | 0.46 | 4576 | 101.0 | 102.5 | 104.0 | 99.4 |
| 2025-03-11 | 7.65 (+0.06) | 11.83 (0.0) | 5.03 (+0.01) | 76 | 0.7 | -30 | 0.28 | 60 | 0.55 | 10838 | 102.5 | 95.0 | 106.5 | 94.6 |
| 2025-03-10 | 7.59 (-0.24) | 11.83 (-0.02) | 5.02 (0.0) | -1057 | 10.27 | -52 | 0.51 | -9 | 0.09 | 10288 | 99.0 | 101.0 | 102.0 | 98.0 |
| 2025-03-07 | 7.83 (+0.06) | 11.85 (0.0) | 5.02 (+0.01) | 148 | 5.56 | -43 | 1.62 | 4 | 0.15 | 2661 | 96.6 | 89.8 | 96.6 | 89.8 |
| 2025-03-06 | 7.77 (-0.01) | 11.85 (0.0) | 5.01 (0.0) | -101 | 27.9 | -25 | 6.91 | 18 | 4.97 | 362 | 87.9 | 87.7 | 88.2 | 87.5 |
| 2025-03-05 | 7.78 (+0.06) | 11.85 (-0.01) | 5.01 (+0.01) | 96 | 17.74 | -16 | 2.96 | 51 | 9.43 | 541 | 87.9 | 87.8 | 88.1 | 86.7 |
| 2025-03-04 | 7.72 (+0.02) | 11.86 (0.0) | 5.0 (0.0) | 33 | 6.02 | -24 | 4.38 | -12 | 2.19 | 548 | 87.8 | 86.0 | 88.2 | 85.9 |
| 2025-03-03 | 7.7 (-0.07) | 11.86 (-0.01) | 5.0 (+0.01) | -333 | 54.68 | -8 | 1.31 | 52 | 8.54 | 609 | 87.3 | 89.0 | 89.0 | 87.1 |
| 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 | |||
| 2025-02-27 | 7.77 (-0.04) | 11.87 (-0.02) | 4.99 (+0.02) | -138 | 28.34 | -80 | 16.43 | 113 | 23.2 | 487 | 89.4 | 90.7 | 90.7 | 89.0 |
| 2025-02-26 | 7.81 (+0.03) | 11.89 (-0.01) | 4.97 (+0.01) | 91 | 26.07 | -24 | 6.88 | 12 | 3.44 | 349 | 90.2 | 89.2 | 90.2 | 88.6 |
| 2025-02-25 | 7.78 (+0.03) | 11.9 (0.0) | 4.96 (0.0) | 16 | 3.89 | -41 | 9.98 | 10 | 2.43 | 411 | 88.8 | 88.4 | 89.7 | 88.1 |
| 2025-02-24 | 7.75 (-0.01) | 11.9 (-0.02) | 4.96 (0.0) | -69 | 21.43 | -54 | 16.77 | 26 | 8.07 | 322 | 89.2 | 89.2 | 90.4 | 89.1 |
| 2025-02-21 | 7.76 (-0.02) | 11.92 (-0.01) | 4.96 (+0.02) | -39 | 8.23 | -37 | 7.81 | 92 | 19.41 | 474 | 90.2 | 89.0 | 90.4 | 88.8 |
| 2025-02-20 | 7.78 (-0.02) | 11.93 (-0.01) | 4.94 (+0.03) | -109 | 22.85 | -67 | 14.05 | 107 | 22.43 | 477 | 89.0 | 90.0 | 90.5 | 88.8 |
| 2025-02-19 | 7.8 (+0.01) | 11.94 (-0.01) | 4.91 (0.0) | 38 | 7.69 | -56 | 11.34 | -5 | 1.01 | 494 | 90.2 | 90.0 | 90.6 | 90.0 |
| 2025-02-18 | 7.79 (0.0) | 11.95 (-0.01) | 4.91 (+0.01) | 41 | 15.53 | -57 | 21.59 | 13 | 4.92 | 264 | 89.5 | 89.3 | 89.7 | 88.9 |
| 2025-02-17 | 7.79 (+0.01) | 11.96 (-0.02) | 4.9 (-0.01) | 162 | 34.47 | -47 | 10.0 | 7 | 1.49 | 470 | 88.8 | 89.2 | 89.8 | 88.8 |
| 2025-02-14 | 7.78 (+0.02) | 11.98 (-0.02) | 4.91 (+0.01) | 70 | 22.01 | -85 | 26.73 | 10 | 3.14 | 318 | 88.3 | 88.6 | 89.0 | 88.2 |
| 2025-02-13 | 7.76 (+0.1) | 12.0 (-0.01) | 4.9 (+0.01) | 418 | 48.27 | -53 | 6.12 | 60 | 6.93 | 866 | 88.4 | 86.6 | 89.6 | 86.6 |
| 2025-02-12 | 7.66 (+0.02) | 12.01 (0.0) | 4.89 (+0.01) | 30 | 7.14 | -30 | 7.14 | 18 | 4.29 | 420 | 86.4 | 86.6 | 87.7 | 86.4 |
| 2025-02-11 | 7.64 (0.0) | 12.01 (-0.03) | 4.88 (-0.01) | 99 | 24.69 | -58 | 14.46 | -6 | 1.5 | 401 | 86.6 | 86.4 | 87.3 | 86.4 |
| 2025-02-10 | 7.64 (-0.01) | 12.04 (-0.01) | 4.89 (0.0) | -94 | 22.71 | -54 | 13.04 | -16 | 3.86 | 414 | 85.9 | 86.5 | 87.2 | 85.9 |
| 2025-02-07 | 7.65 (-0.03) | 12.05 (-0.01) | 4.89 (0.0) | -43 | 12.08 | -67 | 18.82 | -3 | 0.84 | 356 | 86.9 | 87.1 | 87.8 | 86.2 |
| 2025-02-06 | 7.68 (+0.01) | 12.06 (-0.02) | 4.89 (0.0) | 80 | 15.78 | -79 | 15.58 | 1 | 0.2 | 507 | 87.3 | 87.3 | 88.2 | 87.0 |
| 2025-02-05 | 7.67 (+0.04) | 12.08 (0.0) | 4.89 (0.0) | 152 | 29.23 | -23 | 4.42 | 4 | 0.77 | 520 | 86.7 | 86.1 | 87.4 | 86.1 |
| 2025-02-04 | 7.63 (-0.05) | 12.08 (-0.01) | 4.89 (0.0) | -143 | 31.78 | -8 | 1.78 | 4 | 0.89 | 450 | 85.1 | 87.0 | 87.6 | 85.1 |
| 2025-02-03 | 7.68 (-0.01) | 12.09 (+0.01) | 4.89 (0.0) | -69 | 11.71 | 8 | 1.36 | -14 | 2.38 | 589 | 86.5 | 87.3 | 87.3 | 85.4 |
| 2025-01-22 | 7.69 (+0.01) | 12.08 (+0.13) | 4.89 (0.0) | 86 | 31.62 | -2 | 0.74 | 7 | 2.57 | 272 | 87.3 | 86.7 | 87.3 | 86.3 |
| 2025-01-21 | 7.68 (+0.02) | 11.95 (+0.01) | 4.89 (0.0) | 49 | 32.89 | -23 | 15.44 | 2 | 1.34 | 149 | 86.2 | 86.2 | 86.7 | 86.1 |
| 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 | |||
| 2025-01-20 | 7.66 (0.0) | 11.94 (-0.01) | 4.89 (0.0) | 6 | 3.85 | -9 | 5.77 | 2 | 1.28 | 156 | 85.8 | 86.1 | 86.2 | 85.6 |
| 2025-01-17 | 7.66 (-0.01) | 11.95 (0.0) | 4.89 (0.0) | 0 | 0.0 | -7 | 2.39 | -1 | 0.34 | 293 | 86.0 | 85.3 | 86.3 | 85.0 |
| 2025-01-16 | 7.67 (+0.01) | 11.95 (0.0) | 4.89 (+0.01) | 59 | 15.01 | -7 | 1.78 | 33 | 8.4 | 393 | 85.3 | 84.8 | 86.0 | 84.8 |
| 2025-01-15 | 7.66 (-0.01) | 11.95 (0.0) | 4.88 (0.0) | -38 | 11.91 | -2 | 0.63 | 0 | 0.0 | 319 | 84.1 | 83.9 | 85.3 | 83.9 |
| 2025-01-14 | 7.67 (-0.08) | 11.95 (+0.01) | 4.88 (0.0) | -365 | 46.79 | 44 | 5.64 | -12 | 1.54 | 780 | 84.7 | 86.0 | 86.0 | 83.9 |
| 2025-01-13 | 7.75 (-0.15) | 11.94 (+0.13) | 4.88 (-0.01) | -768 | 50.73 | 602 | 39.76 | -17 | 1.12 | 1514 | 85.0 | 85.7 | 86.9 | 83.6 |
| 2025-01-10 | 7.9 (-0.12) | 11.81 (+0.13) | 4.89 (0.0) | -516 | 54.78 | 545 | 57.86 | -5 | 0.53 | 942 | 86.1 | 85.7 | 86.8 | 85.6 |
| 2025-01-09 | 8.02 (-0.13) | 11.68 (+0.09) | 4.89 (0.0) | -475 | 52.78 | 365 | 40.56 | -16 | 1.78 | 900 | 85.6 | 87.1 | 87.7 | 85.6 |
| 2025-01-08 | 8.15 (-0.05) | 11.59 (+0.09) | 4.89 (0.0) | -246 | 28.87 | 386 | 45.31 | 0 | 0.0 | 852 | 87.5 | 86.2 | 87.8 | 86.2 |
| 2025-01-07 | 8.2 (-0.05) | 11.5 (+0.04) | 4.89 (0.0) | -197 | 19.82 | 187 | 18.81 | -2 | 0.2 | 994 | 86.1 | 86.8 | 87.9 | 86.1 |
| 2025-01-06 | 8.25 (-0.02) | 11.46 (+0.06) | 4.89 (0.0) | -91 | 7.71 | 250 | 21.19 | 12 | 1.02 | 1180 | 86.7 | 85.7 | 87.8 | 85.5 |
| 2025-01-03 | 8.27 (-0.15) | 11.4 (-0.01) | 4.89 (-0.01) | -433 | 29.8 | 5 | 0.34 | -16 | 1.1 | 1453 | 85.6 | 87.6 | 88.1 | 85.6 |
| 2025-01-02 | 8.42 (-0.01) | 11.41 (+0.07) | 4.9 (-0.01) | -79 | 6.23 | 261 | 20.58 | -59 | 4.65 | 1268 | 86.7 | 86.7 | 88.4 | 85.8 |
| 2024-12-31 | 8.43 (-0.03) | 11.34 (+0.07) | 4.91 (-0.01) | -295 | 23.51 | 292 | 23.27 | -37 | 2.95 | 1255 | 86.6 | 86.8 | 87.7 | 85.6 |
| 2024-12-30 | 8.46 (+0.01) | 11.27 (-0.03) | 4.92 (-0.01) | 57 | 5.55 | -130 | 12.66 | -38 | 3.7 | 1027 | 86.8 | 88.2 | 88.4 | 86.7 |
| 2024-12-27 | 8.45 (-0.02) | 11.3 (-0.07) | 4.93 (0.0) | 189 | 18.68 | -310 | 30.63 | -20 | 1.98 | 1012 | 87.7 | 88.9 | 89.2 | 87.4 |
| 2024-12-26 | 8.47 (+0.08) | 11.37 (-0.1) | 4.93 (0.0) | 438 | 36.84 | -402 | 33.81 | 8 | 0.67 | 1189 | 88.3 | 88.9 | 88.9 | 87.5 |
| 2024-12-25 | 8.39 (+0.08) | 11.47 (-0.17) | 4.93 (0.0) | 459 | 27.8 | -737 | 44.64 | -3 | 0.18 | 1651 | 87.7 | 89.8 | 90.4 | 87.6 |
| 2024-12-24 | 8.31 (+0.15) | 11.64 (-0.32) | 4.93 (0.0) | 680 | 33.56 | -1390 | 68.61 | 13 | 0.64 | 2026 | 88.4 | 91.3 | 91.9 | 88.4 |
| 2024-12-23 | 8.16 (+0.3) | 11.96 (-0.3) | 4.93 (+0.01) | 1299 | 75.35 | -1245 | 72.22 | 18 | 1.04 | 1724 | 90.3 | 89.7 | 91.8 | 89.7 |
| 2024-12-20 | 7.86 (+0.04) | 12.26 (-0.15) | 4.92 (0.0) | 377 | 15.5 | -658 | 27.04 | 15 | 0.62 | 2433 | 89.0 | 90.6 | 92.9 | 89.0 |
| 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 | |||
| 2024-12-19 | 7.82 (+0.15) | 12.41 (-0.15) | 4.92 (0.0) | 662 | 42.96 | -656 | 42.57 | -4 | 0.26 | 1541 | 91.0 | 89.7 | 91.5 | 89.7 |
| 2024-12-18 | 7.67 (+0.1) | 12.56 (-0.16) | 4.92 (-0.01) | 891 | 59.52 | -697 | 46.56 | -28 | 1.87 | 1497 | 91.3 | 90.0 | 91.3 | 89.4 |
| 2024-12-17 | 7.57 (-0.03) | 12.72 (-0.1) | 4.93 (+0.01) | 122 | 8.38 | -443 | 30.43 | 8 | 0.55 | 1456 | 90.2 | 90.7 | 91.1 | 89.4 |
| 2024-12-16 | 7.6 (-0.03) | 12.82 (+0.01) | 4.92 (0.0) | 52 | 5.87 | 11 | 1.24 | -4 | 0.45 | 886 | 91.2 | 90.7 | 92.3 | 90.5 |
| 2024-12-13 | 7.63 (-0.04) | 12.81 (+0.01) | 4.92 (0.0) | -224 | 20.16 | 71 | 6.39 | 8 | 0.72 | 1111 | 90.6 | 91.5 | 91.8 | 90.5 |
| 2024-12-12 | 7.67 (+0.06) | 12.8 (+0.04) | 4.92 (0.0) | -130 | 20.28 | 215 | 33.54 | 12 | 1.87 | 641 | 93.7 | 94.0 | 94.0 | 92.9 |
| 2024-12-11 | 7.61 (+0.06) | 12.76 (+0.08) | 4.92 (0.0) | -112 | 11.36 | 293 | 29.72 | -10 | 1.01 | 986 | 94.2 | 94.0 | 94.2 | 91.6 |
| 2024-12-10 | 7.55 (-0.02) | 12.68 (+0.05) | 4.92 (0.0) | -163 | 30.52 | 229 | 42.88 | -8 | 1.5 | 534 | 94.2 | 93.2 | 94.5 | 93.1 |
| 2024-12-09 | 7.57 (-0.05) | 12.63 (+0.07) | 4.92 (0.0) | -250 | 44.72 | 262 | 46.87 | 3 | 0.54 | 559 | 93.9 | 94.3 | 94.5 | 92.6 |
| 2024-12-06 | 7.62 (-0.03) | 12.56 (+0.02) | 4.92 (-0.01) | 119 | 21.36 | 155 | 27.83 | -5 | 0.9 | 557 | 94.2 | 92.7 | 94.2 | 92.4 |
| 2024-12-05 | 7.65 (-0.01) | 12.54 (+0.05) | 4.93 (+0.01) | 43 | 7.5 | 178 | 31.06 | 6 | 1.05 | 573 | 92.7 | 91.9 | 92.7 | 91.5 |
| 2024-12-04 | 7.66 (-0.01) | 12.49 (-0.02) | 4.92 (-0.01) | 54 | 12.71 | -36 | 8.47 | 1 | 0.24 | 425 | 91.9 | 91.6 | 92.1 | 90.6 |
| 2024-12-03 | 7.67 (+0.06) | 12.51 (-0.03) | 4.93 (+0.01) | 330 | 41.61 | -125 | 15.76 | 12 | 1.51 | 793 | 91.3 | 91.6 | 92.8 | 91.3 |
| 2024-12-02 | 7.61 (+0.02) | 12.54 (0.0) | 4.92 (0.0) | 78 | 5.14 | -9 | 0.59 | -8 | 0.53 | 1518 | 90.7 | 91.8 | 92.1 | 90.1 |
| 2024-11-29 | 7.59 (-0.03) | 12.54 (+0.01) | 4.92 (-0.01) | -220 | 16.85 | 44 | 3.37 | -7 | 0.54 | 1306 | 91.5 | 91.0 | 91.5 | 89.8 |
| 2024-11-28 | 7.62 (-0.04) | 12.53 (+0.09) | 4.93 (+0.01) | -240 | 21.62 | 382 | 34.41 | 11 | 0.99 | 1110 | 92.1 | 91.2 | 93.0 | 89.4 |
| 2024-11-27 | 7.66 (-0.12) | 12.44 (+0.08) | 4.92 (0.0) | -581 | 65.21 | 300 | 33.67 | 6 | 0.67 | 891 | 92.1 | 93.2 | 93.6 | 90.5 |
| 2024-11-26 | 7.78 (-0.03) | 12.36 (0.0) | 4.92 (0.0) | 22 | 3.75 | 10 | 1.71 | -4 | 0.68 | 586 | 93.3 | 92.7 | 94.2 | 92.7 |
| 2024-11-25 | 7.81 (-0.04) | 12.36 (+0.03) | 4.92 (+0.01) | -85 | 13.45 | 120 | 18.99 | 33 | 5.22 | 632 | 93.6 | 92.8 | 93.6 | 91.8 |
| 2024-11-22 | 7.85 (-0.01) | 12.33 (0.0) | 4.91 (0.0) | 11 | 3.1 | 2 | 0.56 | 10 | 2.82 | 355 | 92.2 | 92.0 | 93.4 | 92.0 |
| 2024-11-21 | 7.86 (-0.04) | 12.33 (+0.03) | 4.91 (0.0) | -232 | 30.77 | 117 | 15.52 | -13 | 1.72 | 754 | 91.8 | 94.1 | 94.1 | 91.7 |
| 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 | |||
| 2024-11-20 | 7.9 (0.0) | 12.3 (-0.01) | 4.91 (-0.01) | -67 | 16.18 | 22 | 5.31 | 6 | 1.45 | 414 | 93.0 | 93.7 | 93.7 | 92.3 |
| 2024-11-19 | 7.9 (-0.01) | 12.31 (+0.05) | 4.92 (+0.01) | -138 | 27.54 | 183 | 36.53 | 25 | 4.99 | 501 | 93.9 | 92.8 | 94.1 | 92.1 |
| 2024-11-18 | 7.91 (0.0) | 12.26 (+0.07) | 4.91 (+0.01) | -141 | 23.23 | 283 | 46.62 | 16 | 2.64 | 607 | 93.3 | 92.0 | 93.3 | 90.8 |
| 2024-11-15 | 7.91 (+0.02) | 12.19 (+0.01) | 4.9 (-0.01) | 12 | 3.3 | 67 | 18.41 | -1 | 0.27 | 364 | 91.8 | 91.5 | 92.3 | 91.5 |
| 2024-11-14 | 7.89 (-0.03) | 12.18 (+0.06) | 4.91 (0.0) | -296 | 29.51 | 248 | 24.73 | -20 | 1.99 | 1003 | 91.7 | 92.5 | 93.0 | 90.8 |
| 2024-11-13 | 7.92 (-0.03) | 12.12 (+0.04) | 4.91 (0.0) | -207 | 19.98 | 193 | 18.63 | -18 | 1.74 | 1036 | 92.9 | 92.5 | 92.9 | 91.4 |
| 2024-11-12 | 7.95 (-0.25) | 12.08 (+0.03) | 4.91 (-0.01) | -576 | 48.04 | 122 | 10.18 | -10 | 0.83 | 1199 | 93.3 | 94.2 | 95.0 | 93.1 |
| 2024-11-11 | 8.2 (-0.18) | 12.05 (+0.1) | 4.92 (0.0) | -797 | 50.54 | 462 | 29.3 | -8 | 0.51 | 1577 | 97.4 | 96.4 | 97.5 | 93.1 |
| 2024-11-08 | 8.38 (-0.07) | 11.95 (+0.04) | 4.92 (+0.01) | -408 | 40.28 | 110 | 10.86 | 11 | 1.09 | 1013 | 97.4 | 99.5 | 99.5 | 95.4 |
| 2024-11-07 | 8.45 (+0.03) | 11.91 (+0.12) | 4.91 (-0.01) | 40 | 2.48 | 524 | 32.55 | -10 | 0.62 | 1610 | 98.0 | 95.3 | 98.5 | 95.1 |
| 2024-11-06 | 8.42 (-0.15) | 11.79 (+0.13) | 4.92 (0.0) | -665 | 38.73 | 599 | 34.89 | -24 | 1.4 | 1717 | 96.2 | 96.0 | 96.8 | 92.1 |
| 2024-11-05 | 8.57 (0.0) | 11.66 (+0.06) | 4.92 (0.0) | -77 | 10.88 | 193 | 27.26 | 9 | 1.27 | 708 | 96.0 | 95.1 | 97.4 | 94.3 |
| 2024-11-04 | 8.57 (-0.01) | 11.6 (0.0) | 4.92 (0.0) | -141 | 27.98 | 7 | 1.39 | 9 | 1.79 | 504 | 95.1 | 97.5 | 97.5 | 94.9 |
| 2024-11-01 | 8.58 (0.0) | 11.6 (+0.03) | 4.92 (0.0) | -56 | 4.93 | 155 | 13.64 | -2 | 0.18 | 1136 | 97.6 | 96.3 | 97.8 | 94.7 |
| 2024-10-30 | 8.58 (0.0) | 11.57 (+0.02) | 4.92 (0.0) | -8 | 2.04 | 73 | 18.58 | 7 | 1.78 | 393 | 96.4 | 96.0 | 96.4 | 95.1 |
| 2024-10-29 | 8.58 (0.0) | 11.55 (+0.01) | 4.92 (0.0) | -102 | 17.62 | 45 | 7.77 | -32 | 5.53 | 579 | 95.0 | 96.1 | 96.3 | 95.0 |
| 2024-10-28 | 8.58 (+0.09) | 11.54 (-0.01) | 4.92 (0.0) | 107 | 26.1 | -11 | 2.68 | 15 | 3.66 | 410 | 96.1 | 96.6 | 97.5 | 95.7 |
| 2024-10-25 | 8.49 (+0.05) | 11.55 (0.0) | 4.92 (0.0) | 199 | 34.08 | 0 | 0.0 | -13 | 2.23 | 584 | 96.3 | 96.6 | 96.7 | 95.4 |
| 2024-10-24 | 8.44 (-0.08) | 11.55 (+0.01) | 4.92 (-0.01) | -334 | 33.57 | 48 | 4.82 | -24 | 2.41 | 995 | 95.6 | 98.1 | 98.1 | 95.5 |
| 2024-10-23 | 8.52 (-0.27) | 11.54 (+0.02) | 4.93 (-0.01) | -902 | 64.06 | 50 | 3.55 | -35 | 2.49 | 1408 | 97.6 | 100.0 | 100.0 | 97.5 |
| 2024-10-22 | 8.79 (-0.02) | 11.52 (0.0) | 4.94 (0.0) | -129 | 25.75 | 2 | 0.4 | 0 | 0.0 | 501 | 100.0 | 101.0 | 102.0 | 100.0 |
| 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 | |||
| 2024-10-21 | 8.81 (-0.02) | 11.52 (+0.48) | 4.94 (0.0) | -99 | 23.57 | 38 | 9.05 | 1 | 0.24 | 420 | 101.0 | 102.5 | 102.5 | 101.0 |
| 2024-10-18 | 8.83 (-0.04) | 11.04 (+0.06) | 4.94 (+0.01) | -119 | 9.84 | 250 | 20.68 | 29 | 2.4 | 1209 | 101.0 | 103.5 | 103.5 | 101.0 |
| 2024-10-17 | 8.87 (-0.05) | 10.98 (+0.17) | 4.93 (0.0) | -354 | 25.76 | 720 | 52.4 | 10 | 0.73 | 1374 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2024-10-16 | 8.92 (-0.05) | 10.81 (+0.14) | 4.93 (+0.01) | -375 | 20.0 | 583 | 31.09 | 6 | 0.32 | 1875 | 102.5 | 102.0 | 103.0 | 100.5 |
| 2024-10-15 | 8.97 (+0.05) | 10.67 (+0.12) | 4.92 (-0.01) | 177 | 12.78 | 560 | 40.43 | -2 | 0.14 | 1385 | 103.0 | 101.5 | 103.0 | 101.0 |
| 2024-10-14 | 8.92 (0.0) | 10.55 (+0.1) | 4.93 (+0.01) | -111 | 10.69 | 407 | 39.21 | 1 | 0.1 | 1038 | 102.0 | 101.0 | 102.0 | 99.6 |
| 2024-10-11 | 8.92 (-0.03) | 10.45 (+0.08) | 4.92 (-0.01) | -184 | 18.62 | 339 | 34.31 | -24 | 2.43 | 988 | 101.0 | 101.0 | 102.0 | 100.0 |
| 2024-10-09 | 8.95 (+0.01) | 10.37 (+0.07) | 4.93 (0.0) | 21 | 2.63 | 292 | 36.64 | -9 | 1.13 | 797 | 102.5 | 102.0 | 103.0 | 101.0 |
| 2024-10-08 | 8.94 (-0.13) | 10.3 (+0.09) | 4.93 (-0.01) | -473 | 52.61 | 418 | 46.5 | -18 | 2.0 | 899 | 102.0 | 101.5 | 102.0 | 100.0 |
| 2024-10-07 | 9.07 (-0.01) | 10.21 (+0.07) | 4.94 (+0.01) | -163 | 13.13 | 294 | 23.69 | 17 | 1.37 | 1241 | 103.0 | 102.5 | 103.0 | 100.5 |
| 2024-10-04 | 9.08 (-0.03) | 10.14 (+0.13) | 4.93 (-0.01) | -360 | 17.44 | 598 | 28.97 | -15 | 0.73 | 2064 | 102.5 | 100.0 | 102.5 | 97.3 |
| 2024-10-01 | 9.11 (-0.12) | 10.01 (+0.1) | 4.94 (0.0) | -589 | 41.22 | 379 | 26.52 | 8 | 0.56 | 1429 | 100.5 | 103.5 | 104.0 | 100.0 |
| 2024-09-30 | 9.23 (-0.06) | 9.91 (+0.08) | 4.94 (+0.01) | -338 | 20.69 | 350 | 21.42 | 9 | 0.55 | 1634 | 103.0 | 102.0 | 103.5 | 100.0 |
| 2024-09-27 | 9.29 (-0.03) | 9.83 (+0.11) | 4.93 (-0.01) | -79 | 4.93 | 503 | 31.42 | 5 | 0.31 | 1601 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2024-09-26 | 9.32 (-0.08) | 9.72 (+0.11) | 4.94 (+0.02) | -258 | 11.65 | 420 | 18.97 | 31 | 1.4 | 2214 | 101.0 | 101.5 | 103.5 | 99.5 |
| 2024-09-25 | 9.4 (-0.04) | 9.61 (+0.1) | 4.92 (0.0) | -194 | 14.95 | 429 | 33.05 | 14 | 1.08 | 1298 | 100.5 | 99.5 | 100.5 | 98.6 |
| 2024-09-24 | 9.44 (-0.06) | 9.51 (+0.05) | 4.92 (0.0) | -266 | 34.5 | 238 | 30.87 | -2 | 0.26 | 771 | 99.3 | 99.6 | 99.7 | 97.7 |
| 2024-09-23 | 9.5 (+0.01) | 9.46 (+0.05) | 4.92 (0.0) | 29 | 2.73 | 188 | 17.69 | -11 | 1.03 | 1063 | 99.6 | 98.8 | 101.0 | 98.6 |
| 2024-09-20 | 9.49 (-0.17) | 9.41 (+0.01) | 4.92 (-0.01) | -743 | 40.56 | 114 | 6.22 | 3 | 0.16 | 1832 | 97.8 | 101.5 | 101.5 | 97.8 |
| 2024-09-19 | 9.66 (0.0) | 9.4 (+0.11) | 4.93 (+0.01) | -114 | 6.88 | 418 | 25.21 | 24 | 1.45 | 1658 | 100.5 | 100.0 | 101.5 | 97.5 |
| 2024-09-18 | 9.66 (-0.09) | 9.29 (+0.07) | 4.92 (+0.01) | -327 | 22.35 | 321 | 21.94 | 20 | 1.37 | 1463 | 99.3 | 99.5 | 102.0 | 99.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 9.75 (-0.02) | 9.22 (0.0) | 4.91 (-0.01) | -108 | 13.43 | 0 | 0.0 | 2 | 0.25 | 804 | 99.0 | 101.0 | 101.0 | 99.0 |
| 2024-09-13 | 9.77 (+0.01) | 9.22 (+0.02) | 4.92 (+0.01) | -5 | 0.53 | 88 | 9.33 | 14 | 1.48 | 943 | 101.0 | 100.0 | 101.5 | 99.6 |
| 2024-09-12 | 9.76 (-0.03) | 9.2 (+0.02) | 4.91 (0.0) | -134 | 15.18 | 85 | 9.63 | 13 | 1.47 | 883 | 100.0 | 101.0 | 101.5 | 99.1 |
| 2024-09-11 | 9.79 (-0.1) | 9.18 (+0.05) | 4.91 (0.0) | -454 | 31.46 | 196 | 13.58 | 1 | 0.07 | 1443 | 100.0 | 99.9 | 101.0 | 98.7 |
| 2024-09-10 | 9.89 (-0.02) | 9.13 (+0.01) | 4.91 (+0.01) | -118 | 14.94 | 60 | 7.59 | 28 | 3.54 | 790 | 99.2 | 100.5 | 101.0 | 98.3 |
| 2024-09-09 | 9.91 (-0.02) | 9.12 (+0.09) | 4.9 (-0.01) | -186 | 15.06 | 373 | 30.2 | -49 | 3.97 | 1235 | 100.5 | 97.2 | 101.0 | 97.2 |
| 2024-09-06 | 9.93 (-0.03) | 9.03 (+0.06) | 4.91 (0.0) | -249 | 22.62 | 267 | 24.25 | 9 | 0.82 | 1101 | 100.0 | 100.0 | 101.0 | 96.9 |
| 2024-09-05 | 9.96 (-0.04) | 8.97 (+0.04) | 4.91 (-0.01) | -188 | 21.78 | 204 | 23.64 | -26 | 3.01 | 863 | 99.4 | 101.0 | 102.5 | 99.4 |
| 2024-09-04 | 10.0 (-0.12) | 8.93 (+0.14) | 4.92 (-0.01) | -531 | 28.35 | 577 | 30.81 | -39 | 2.08 | 1873 | 99.5 | 99.9 | 102.5 | 97.7 |
| 2024-09-03 | 10.12 (+0.05) | 8.79 (+0.1) | 4.93 (0.0) | 50 | 4.07 | 434 | 35.34 | 4 | 0.33 | 1228 | 104.0 | 103.5 | 105.0 | 102.0 |
| 2024-09-02 | 10.07 (-0.03) | 8.69 (+0.04) | 4.93 (0.0) | -135 | 37.6 | 183 | 50.97 | -19 | 5.29 | 359 | 103.0 | 104.0 | 104.0 | 102.0 |
| 2024-08-30 | 10.1 (+0.01) | 8.65 (+0.02) | 4.93 (+0.01) | -1 | 0.21 | 80 | 17.02 | 28 | 5.96 | 470 | 103.5 | 104.0 | 104.0 | 102.5 |
| 2024-08-29 | 10.09 (+0.05) | 8.63 (+0.05) | 4.92 (0.0) | 129 | 19.49 | 200 | 30.21 | -9 | 1.36 | 662 | 103.5 | 101.0 | 103.5 | 100.0 |
| 2024-08-28 | 10.04 (+0.01) | 8.58 (+0.01) | 4.92 (0.0) | -4 | 0.98 | 40 | 9.76 | 0 | 0.0 | 410 | 101.5 | 103.0 | 103.0 | 100.5 |
| 2024-08-27 | 10.03 (-0.07) | 8.57 (+0.05) | 4.92 (-0.01) | -222 | 42.05 | 192 | 36.36 | -13 | 2.46 | 528 | 102.5 | 103.0 | 103.0 | 100.5 |
| 2024-08-26 | 10.1 (+0.01) | 8.52 (+0.02) | 4.93 (0.0) | 31 | 4.76 | 114 | 17.51 | 6 | 0.92 | 651 | 103.0 | 102.0 | 103.0 | 101.0 |
| 2024-08-23 | 10.09 (0.0) | 8.5 (+0.01) | 4.93 (0.0) | -58 | 10.7 | 60 | 11.07 | -27 | 4.98 | 542 | 100.5 | 100.0 | 100.5 | 98.7 |
| 2024-08-22 | 10.09 (-0.07) | 8.49 (+0.07) | 4.93 (0.0) | -468 | 45.53 | 277 | 26.95 | -4 | 0.39 | 1028 | 101.0 | 104.0 | 104.0 | 100.0 |
| 2024-08-21 | 10.16 (-0.07) | 8.42 (+0.13) | 4.93 (0.0) | -413 | 20.95 | 543 | 27.55 | -1 | 0.05 | 1971 | 102.5 | 100.0 | 103.5 | 99.8 |
| 2024-08-20 | 10.23 (-0.02) | 8.29 (+0.01) | 4.93 (0.0) | -138 | 29.18 | 73 | 15.43 | -7 | 1.48 | 473 | 99.8 | 99.8 | 100.0 | 99.1 |
| 2024-08-19 | 10.25 (-0.04) | 8.28 (+0.03) | 4.93 (-0.01) | -148 | 30.27 | 129 | 26.38 | -7 | 1.43 | 489 | 99.1 | 98.5 | 99.5 | 98.0 |
| 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 | |||
| 2024-08-16 | 10.29 (+0.05) | 8.25 (+0.01) | 4.94 (+0.01) | 215 | 31.2 | 32 | 4.64 | 17 | 2.47 | 689 | 98.5 | 97.6 | 99.4 | 97.3 |
| 2024-08-15 | 10.24 (-0.02) | 8.24 (0.0) | 4.93 (0.0) | -110 | 23.97 | 10 | 2.18 | -6 | 1.31 | 459 | 95.6 | 98.0 | 98.8 | 95.4 |
| 2024-08-14 | 10.26 (0.0) | 8.24 (+0.01) | 4.93 (-0.01) | 14 | 2.54 | 21 | 3.81 | -14 | 2.54 | 551 | 97.2 | 97.0 | 98.1 | 96.6 |
| 2024-08-13 | 10.26 (+0.01) | 8.23 (+0.01) | 4.94 (0.0) | 51 | 14.21 | 41 | 11.42 | -3 | 0.84 | 359 | 96.0 | 95.0 | 96.0 | 94.2 |
| 2024-08-12 | 10.25 (-0.01) | 8.22 (0.0) | 4.94 (-0.01) | 17 | 4.61 | 37 | 10.03 | -21 | 5.69 | 369 | 94.8 | 94.0 | 94.9 | 93.5 |
| 2024-08-09 | 10.26 (+0.06) | 8.22 (+0.01) | 4.95 (0.0) | 222 | 21.68 | 50 | 4.88 | -22 | 2.15 | 1024 | 93.5 | 93.4 | 95.3 | 93.1 |
| 2024-08-08 | 10.2 (+0.01) | 8.21 (+0.01) | 4.95 (0.0) | 75 | 10.09 | 47 | 6.33 | -15 | 2.02 | 743 | 92.5 | 93.3 | 94.0 | 92.3 |
| 2024-08-07 | 10.19 (0.0) | 8.2 (+0.05) | 4.95 (-0.01) | -19 | 1.36 | 187 | 13.36 | -17 | 1.21 | 1400 | 93.5 | 91.2 | 94.3 | 90.4 |
| 2024-08-06 | 10.19 (-0.12) | 8.15 (+0.14) | 4.96 (0.0) | -561 | 23.32 | 604 | 25.1 | -1 | 0.04 | 2406 | 91.6 | 94.3 | 94.3 | 85.6 |
| 2024-08-05 | 10.31 (-0.04) | 8.01 (+0.09) | 4.96 (-0.01) | -196 | 11.38 | 408 | 23.69 | -71 | 4.12 | 1722 | 92.0 | 97.0 | 97.3 | 90.4 |
| 2024-08-02 | 10.35 (-0.05) | 7.92 (+0.05) | 4.97 (0.0) | -260 | 24.53 | 181 | 17.08 | 2 | 0.19 | 1060 | 99.1 | 99.1 | 101.5 | 98.2 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 7.78 (+0.01) | 11.48 (0.0) | 4.88 (0.0) | -59 | 1.1 | 52 | 0.97 | 10 | 0.19 | 5368 | 93.2 | 91.0 | 95.0 | 90.5 |
| 2025-07-25 | 7.77 (+0.25) | 11.48 (-0.59) | 4.88 (0.0) | 895 | 11.38 | -1976 | 25.12 | 34 | 0.43 | 7866 | 89.9 | 90.9 | 91.4 | 88.3 |
| 2025-07-18 | 7.52 (+0.86) | 12.07 (-1.52) | 4.88 (-0.06) | 3459 | 24.33 | -6604 | 46.44 | -297 | 2.09 | 14219 | 90.8 | 97.0 | 97.2 | 90.7 |
| 2025-07-11 | 6.66 (-0.05) | 13.59 (-0.85) | 4.94 (-0.07) | 224 | 1.09 | -3604 | 17.61 | -284 | 1.39 | 20461 | 96.8 | 120.0 | 122.0 | 96.8 |
| 2025-07-04 | 6.71 (-2.8) | 14.44 (+4.26) | 5.01 (-0.06) | -12341 | 29.42 | 18323 | 43.68 | -280 | 0.67 | 41949 | 120.0 | 101.0 | 120.0 | 100.0 |
| 2025-06-27 | 9.51 (-0.77) | 10.18 (+0.45) | 5.07 (-0.01) | -3303 | 17.75 | 1962 | 10.54 | -14 | 0.08 | 18610 | 101.0 | 98.2 | 109.0 | 97.2 |
| 2025-06-20 | 10.28 (-0.32) | 9.73 (+0.07) | 5.08 (-0.05) | -760 | 5.81 | 286 | 2.19 | -210 | 1.61 | 13074 | 98.4 | 103.5 | 105.0 | 98.0 |
| 2025-06-13 | 10.6 (+1.64) | 9.66 (-1.79) | 5.13 (+0.1) | 7664 | 34.51 | -7716 | 34.75 | 406 | 1.83 | 22207 | 103.5 | 107.0 | 112.0 | 101.5 |
| 2025-06-06 | 8.96 (+1.37) | 11.45 (-1.47) | 5.03 (0.0) | 6259 | 43.7 | -6195 | 43.25 | 80 | 0.56 | 14324 | 105.5 | 103.0 | 107.5 | 101.5 |
| 2025-05-29 | 7.59 (+0.02) | 12.92 (0.0) | 5.03 (0.0) | -26 | 0.34 | -31 | 0.41 | -39 | 0.51 | 7645 | 103.0 | 103.5 | 108.0 | 100.0 |
| 2025-05-23 | 7.57 (-0.09) | 12.92 (+0.06) | 5.03 (0.0) | 76 | 1.12 | 288 | 4.23 | -3 | 0.04 | 6815 | 103.5 | 101.5 | 106.0 | 100.0 |
| 2025-05-16 | 7.66 (+0.02) | 12.86 (0.0) | 5.03 (0.0) | 95 | 1.51 | -13 | 0.21 | 11 | 0.18 | 6273 | 101.0 | 97.5 | 105.0 | 97.5 |
| 2025-05-09 | 7.64 (-0.07) | 12.86 (-0.05) | 5.03 (-0.01) | -301 | 5.16 | -243 | 4.16 | -56 | 0.96 | 5837 | 96.9 | 102.5 | 102.5 | 94.0 |
| 2025-05-02 | 7.71 (+0.14) | 12.91 (+0.01) | 5.04 (+0.01) | 509 | 11.44 | 43 | 0.97 | 36 | 0.81 | 4448 | 101.5 | 103.5 | 104.0 | 100.0 |
| 2025-04-25 | 7.57 (-0.86) | 12.9 (+0.92) | 5.03 (+0.01) | -3789 | 26.85 | 4241 | 30.06 | 70 | 0.5 | 14110 | 103.0 | 102.0 | 108.0 | 98.4 |
| 2025-04-18 | 8.43 (+0.01) | 11.98 (+0.24) | 5.02 (-0.02) | -79 | 1.08 | 1044 | 14.33 | -95 | 1.3 | 7286 | 102.0 | 94.9 | 104.0 | 94.0 |
| 2025-04-11 | 8.42 (+0.09) | 11.74 (-0.02) | 5.04 (0.0) | 441 | 5.44 | -102 | 1.26 | 18 | 0.22 | 8114 | 93.4 | 93.6 | 94.1 | 78.5 |
| 2025-04-02 | 8.33 (+0.08) | 11.76 (-0.01) | 5.04 (+0.01) | 279 | 7.98 | -30 | 0.86 | 8 | 0.23 | 3496 | 104.0 | 100.5 | 105.0 | 99.8 |
| 2025-03-28 | 8.25 (+0.06) | 11.77 (+0.01) | 5.03 (0.0) | 590 | 10.22 | 14 | 0.24 | -7 | 0.12 | 5775 | 102.0 | 102.5 | 105.0 | 101.0 |
| 2025-03-21 | 8.19 (+0.27) | 11.76 (-0.04) | 5.03 (0.0) | 1579 | 13.75 | -179 | 1.56 | 36 | 0.31 | 11481 | 102.5 | 101.5 | 106.5 | 100.0 |
| 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 | 7.92 (+0.09) | 11.8 (-0.05) | 5.03 (+0.01) | -768 | 2.44 | -166 | 0.53 | 41 | 0.13 | 31414 | 100.5 | 101.0 | 106.5 | 94.6 |
| 2025-03-07 | 7.83 (+0.06) | 11.85 (-0.02) | 5.02 (+0.03) | -157 | 3.32 | -116 | 2.46 | 113 | 2.39 | 4722 | 96.6 | 89.0 | 96.6 | 85.9 |
| 2025-02-27 | 7.77 (+0.01) | 11.87 (-0.05) | 4.99 (+0.03) | -100 | 6.37 | -199 | 12.68 | 161 | 10.26 | 1569 | 89.4 | 89.2 | 90.7 | 88.1 |
| 2025-02-21 | 7.76 (-0.02) | 11.92 (-0.06) | 4.96 (+0.05) | 93 | 4.26 | -264 | 12.1 | 214 | 9.81 | 2181 | 90.2 | 89.2 | 90.6 | 88.8 |
| 2025-02-14 | 7.78 (+0.13) | 11.98 (-0.07) | 4.91 (+0.02) | 523 | 21.6 | -280 | 11.57 | 66 | 2.73 | 2421 | 88.3 | 86.5 | 89.6 | 85.9 |
| 2025-02-07 | 7.65 (-0.04) | 12.05 (-0.03) | 4.89 (0.0) | -23 | 0.95 | -169 | 6.97 | -8 | 0.33 | 2424 | 86.9 | 87.3 | 88.2 | 85.1 |
| 2025-01-22 | 7.69 (+0.03) | 12.08 (+0.13) | 4.89 (0.0) | 141 | 24.35 | -34 | 5.87 | 11 | 1.9 | 579 | 87.3 | 86.1 | 87.3 | 85.6 |
| 2025-01-17 | 7.66 (-0.24) | 11.95 (+0.14) | 4.89 (0.0) | -1112 | 33.69 | 630 | 19.09 | 3 | 0.09 | 3301 | 86.0 | 85.7 | 86.9 | 83.6 |
| 2025-01-10 | 7.9 (-0.37) | 11.81 (+0.41) | 4.89 (0.0) | -1525 | 31.32 | 1733 | 35.59 | -11 | 0.23 | 4869 | 86.1 | 85.7 | 87.9 | 85.5 |
| 2025-01-03 | 8.27 (-0.16) | 11.4 (+0.06) | 4.89 (-0.02) | -512 | 18.82 | 266 | 9.78 | -75 | 2.76 | 2721 | 85.6 | 86.7 | 88.4 | 85.6 |
| 2024-12-31 | 8.43 (-0.02) | 11.34 (+0.04) | 4.91 (-0.02) | -744 | 47.06 | 138 | 8.73 | -96 | 6.07 | 1581 | 78.5 | 80.5 | 80.5 | 78.5 |
| 2024-12-27 | 8.45 (+0.59) | 11.3 (-0.96) | 4.93 (+0.01) | 3065 | 40.31 | -4084 | 53.72 | 16 | 0.21 | 7603 | 87.7 | 89.7 | 91.9 | 87.4 |
| 2024-12-20 | 7.86 (+0.23) | 12.26 (-0.55) | 4.92 (0.0) | 2104 | 26.92 | -2443 | 31.26 | -13 | 0.17 | 7815 | 89.0 | 90.7 | 92.9 | 89.0 |
| 2024-12-13 | 7.63 (+0.01) | 12.81 (+0.25) | 4.92 (0.0) | -879 | 22.93 | 1070 | 27.92 | 5 | 0.13 | 3833 | 90.6 | 94.3 | 94.5 | 90.5 |
| 2024-12-06 | 7.62 (+0.03) | 12.56 (+0.02) | 4.92 (0.0) | 624 | 16.13 | 163 | 4.21 | 6 | 0.16 | 3868 | 94.2 | 91.8 | 94.2 | 90.1 |
| 2024-11-29 | 7.59 (-0.26) | 12.54 (+0.21) | 4.92 (+0.01) | -1104 | 24.38 | 856 | 18.9 | 39 | 0.86 | 4528 | 91.5 | 92.8 | 94.2 | 89.4 |
| 2024-11-22 | 7.85 (-0.06) | 12.33 (+0.14) | 4.91 (+0.01) | -567 | 21.53 | 607 | 23.05 | 44 | 1.67 | 2633 | 92.2 | 92.0 | 94.1 | 90.8 |
| 2024-11-15 | 7.91 (-0.47) | 12.19 (+0.24) | 4.9 (-0.02) | -1864 | 35.98 | 1092 | 21.08 | -57 | 1.1 | 5181 | 91.8 | 96.4 | 97.5 | 90.8 |
| 2024-11-08 | 8.38 (-0.2) | 11.95 (+0.35) | 4.92 (0.0) | -1251 | 22.52 | 1433 | 25.79 | -5 | 0.09 | 5556 | 97.4 | 97.5 | 99.5 | 92.1 |
| 2024-11-01 | 8.58 (+0.09) | 11.6 (+0.05) | 4.92 (0.0) | -59 | 2.34 | 262 | 10.4 | -12 | 0.48 | 2519 | 97.6 | 96.6 | 97.8 | 94.7 |
| 2024-10-25 | 8.49 (-0.34) | 11.55 (+0.51) | 4.92 (-0.02) | -1265 | 32.37 | 138 | 3.53 | -71 | 1.82 | 3908 | 96.3 | 102.5 | 102.5 | 95.4 |
| 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 | |||
| 2024-10-18 | 8.83 (-0.09) | 11.04 (+0.59) | 4.94 (+0.02) | -782 | 11.36 | 2520 | 36.62 | 44 | 0.64 | 6882 | 101.0 | 101.0 | 103.5 | 99.6 |
| 2024-10-11 | 8.92 (-0.16) | 10.45 (+0.31) | 4.92 (-0.01) | -799 | 20.35 | 1343 | 34.2 | -34 | 0.87 | 3927 | 101.0 | 102.5 | 103.0 | 100.0 |
| 2024-10-04 | 9.08 (-0.21) | 10.14 (+0.31) | 4.93 (0.0) | -1287 | 25.1 | 1327 | 25.88 | 2 | 0.04 | 5128 | 102.5 | 102.0 | 104.0 | 97.3 |
| 2024-09-27 | 9.29 (-0.2) | 9.83 (+0.42) | 4.93 (+0.01) | -768 | 11.05 | 1778 | 25.58 | 37 | 0.53 | 6950 | 103.0 | 98.8 | 103.5 | 97.7 |
| 2024-09-20 | 9.49 (-0.28) | 9.41 (+0.19) | 4.92 (0.0) | -1292 | 22.44 | 853 | 14.81 | 49 | 0.85 | 5758 | 97.8 | 101.0 | 102.0 | 97.5 |
| 2024-09-13 | 9.77 (-0.16) | 9.22 (+0.19) | 4.92 (+0.01) | -897 | 16.94 | 802 | 15.14 | 7 | 0.13 | 5296 | 101.0 | 97.2 | 101.5 | 97.2 |
| 2024-09-06 | 9.93 (-0.17) | 9.03 (+0.38) | 4.91 (-0.02) | -1053 | 19.41 | 1665 | 30.69 | -71 | 1.31 | 5426 | 100.0 | 104.0 | 105.0 | 96.9 |
| 2024-08-30 | 10.1 (+0.01) | 8.65 (+0.15) | 4.93 (0.0) | -67 | 2.46 | 626 | 22.99 | 12 | 0.44 | 2723 | 103.5 | 102.0 | 104.0 | 100.0 |
| 2024-08-23 | 10.09 (-0.2) | 8.5 (+0.25) | 4.93 (-0.01) | -1225 | 27.19 | 1082 | 24.01 | -46 | 1.02 | 4506 | 100.5 | 98.5 | 104.0 | 98.0 |
| 2024-08-16 | 10.29 (+0.03) | 8.25 (+0.03) | 4.94 (-0.01) | 187 | 7.7 | 141 | 5.8 | -27 | 1.11 | 2430 | 98.5 | 94.0 | 99.4 | 93.5 |
| 2024-08-09 | 10.26 (-0.09) | 8.22 (+0.3) | 4.95 (-0.02) | -479 | 6.56 | 1296 | 17.76 | -126 | 1.73 | 7297 | 93.5 | 97.0 | 97.3 | 85.6 |
| 2024-08-02 | 10.35 (-0.3) | 7.92 (+0.25) | 4.97 (-0.01) | -1372 | 27.53 | 1040 | 20.87 | -16 | 0.32 | 4984 | 99.1 | 96.7 | 102.5 | 95.0 |
| 2024-07-26 | 10.65 (+0.03) | 7.67 (-0.57) | 4.98 (-0.09) | 174 | 4.09 | -101 | 2.37 | -398 | 9.36 | 4253 | 95.8 | 98.4 | 99.2 | 94.5 |
| 2024-07-19 | 10.62 (-0.35) | 8.24 (+0.33) | 5.07 (-0.03) | -1548 | 20.81 | 1419 | 19.08 | -134 | 1.8 | 7438 | 98.4 | 102.0 | 103.0 | 97.3 |
| 2024-07-12 | 10.97 (+0.09) | 7.91 (+0.07) | 5.1 (+0.1) | 1786 | 13.65 | 297 | 2.27 | 430 | 3.29 | 13082 | 102.0 | 113.0 | 113.5 | 100.0 |
| 2024-07-05 | 10.88 (-0.88) | 7.84 (+0.25) | 5.0 (-0.28) | -3479 | 25.92 | 1089 | 8.11 | -1198 | 8.93 | 13420 | 119.5 | 116.0 | 121.5 | 110.5 |
| 2024-06-28 | 11.76 (+0.41) | 7.59 (-0.27) | 5.28 (+0.01) | 1659 | 14.61 | -1155 | 10.17 | 38 | 0.33 | 11359 | 115.0 | 131.5 | 132.0 | 115.0 |
| 2024-06-21 | 11.35 (+0.92) | 7.86 (-0.45) | 5.27 (+0.12) | 4027 | 24.54 | -1962 | 11.96 | 499 | 3.04 | 16410 | 132.0 | 122.0 | 138.5 | 121.5 |
| 2024-06-14 | 10.43 (-0.83) | 8.31 (+1.08) | 5.15 (-0.02) | -3581 | 22.99 | 4713 | 30.26 | -25 | 0.16 | 15573 | 121.5 | 120.0 | 124.5 | 116.0 |
| 2024-06-07 | 11.26 (-1.85) | 7.23 (+2.45) | 5.17 (+0.04) | -9052 | 34.34 | 10528 | 39.94 | 161 | 0.61 | 26357 | 122.0 | 116.0 | 122.0 | 110.0 |
| 2024-05-31 | 13.11 (-1.46) | 4.78 (+1.94) | 5.13 (-0.01) | -6791 | 31.49 | 8334 | 38.65 | -16 | 0.07 | 21564 | 117.5 | 114.0 | 119.5 | 110.0 |
| 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 | 14.57 (+0.53) | 2.84 (+0.12) | 5.14 (+0.02) | 2301 | 21.1 | 495 | 4.54 | 52 | 0.48 | 10905 | 112.0 | 108.0 | 114.0 | 107.0 |
| 2024-05-17 | 14.04 (+0.79) | 2.72 (+0.12) | 5.12 (+0.03) | 3451 | 26.62 | 540 | 4.16 | 134 | 1.03 | 12966 | 109.0 | 102.5 | 109.0 | 100.0 |
| 2024-05-10 | 13.25 (+0.23) | 2.6 (+0.11) | 5.09 (0.0) | 920 | 7.33 | 460 | 3.66 | 8 | 0.06 | 12553 | 101.5 | 95.0 | 103.5 | 95.0 |
| 2024-05-03 | 13.02 (+0.03) | 2.49 (+0.04) | 5.09 (0.0) | 36 | 0.84 | 172 | 4.01 | 6 | 0.14 | 4293 | 94.5 | 92.0 | 95.0 | 91.8 |
| 2024-04-26 | 12.99 (-0.04) | 2.45 (-0.01) | 5.09 (+0.01) | -183 | 4.25 | 134 | 3.11 | 61 | 1.42 | 4310 | 91.4 | 88.8 | 91.9 | 87.5 |
| 2024-04-19 | 13.03 (-0.32) | 2.46 (+0.02) | 5.08 (0.0) | -1149 | 18.19 | 84 | 1.33 | -27 | 0.43 | 6318 | 87.4 | 94.3 | 94.3 | 86.3 |
| 2024-04-12 | 13.35 (+0.28) | 2.44 (-0.01) | 5.08 (+0.03) | 1163 | 12.52 | -58 | 0.62 | 146 | 1.57 | 9289 | 94.5 | 89.4 | 95.4 | 89.4 |
| 2024-04-03 | 13.07 (-0.04) | 2.45 (0.0) | 5.05 (-0.01) | -218 | 10.44 | -2 | 0.1 | -30 | 1.44 | 2089 | 89.2 | 89.6 | 89.7 | 88.5 |
| 2024-03-29 | 13.11 (+0.07) | 2.45 (0.0) | 5.06 (-0.02) | 262 | 5.78 | 25 | 0.55 | -102 | 2.25 | 4533 | 89.1 | 89.2 | 90.4 | 87.8 |
| 2024-03-22 | 13.04 (-0.05) | 2.45 (-0.04) | 5.08 (+0.04) | -238 | 2.92 | -196 | 2.4 | 172 | 2.11 | 8155 | 88.7 | 85.9 | 90.6 | 84.8 |
| 2024-03-15 | 13.09 (+0.08) | 2.49 (+0.06) | 5.04 (+0.06) | 303 | 4.08 | 248 | 3.34 | 224 | 3.02 | 7420 | 85.9 | 82.7 | 87.3 | 82.5 |
| 2024-03-08 | 13.01 (+0.02) | 2.43 (+0.02) | 4.98 (0.0) | 80 | 1.62 | 93 | 1.88 | 17 | 0.34 | 4947 | 82.0 | 83.9 | 84.5 | 82.0 |
| 2024-03-01 | 12.99 (+0.09) | 2.41 (0.0) | 4.98 (+0.01) | 366 | 13.65 | 4 | 0.15 | 30 | 1.12 | 2681 | 82.9 | 81.2 | 83.2 | 80.0 |
| 2024-02-23 | 12.9 (+0.05) | 2.41 (0.0) | 4.97 (0.0) | 245 | 13.12 | 23 | 1.23 | 33 | 1.77 | 1868 | 81.0 | 79.5 | 82.1 | 79.3 |
| 2024-02-16 | 12.85 (-0.03) | 2.41 (-0.06) | 4.97 (+0.01) | -183 | 12.88 | -270 | 19.0 | 28 | 1.97 | 1421 | 79.3 | 77.7 | 79.7 | 77.4 |
| 2024-02-05 | 12.88 (-0.07) | 2.47 (0.0) | 4.96 (0.0) | -236 | 61.78 | 16 | 4.19 | 16 | 4.19 | 382 | 77.9 | 77.8 | 78.6 | 77.4 |
| 2024-02-02 | 12.95 (-0.12) | 2.47 (+0.01) | 4.96 (+0.01) | -409 | 24.29 | 35 | 2.08 | 14 | 0.83 | 1684 | 78.7 | 79.5 | 80.0 | 78.5 |
| 2024-01-26 | 13.07 (-0.06) | 2.46 (+0.02) | 4.95 (-0.01) | -311 | 19.96 | 122 | 7.83 | -14 | 0.9 | 1558 | 79.3 | 78.3 | 79.3 | 77.5 |
| 2024-01-19 | 13.13 (-0.25) | 2.44 (0.0) | 4.96 (+0.01) | -1094 | 49.04 | 0 | 0.0 | 26 | 1.17 | 2231 | 77.8 | 78.7 | 79.4 | 76.8 |
| 2024-01-12 | 13.38 (-0.18) | 2.44 (+0.06) | 4.95 (-0.01) | -352 | 19.49 | 279 | 15.45 | -12 | 0.66 | 1806 | 78.7 | 78.5 | 79.6 | 78.0 |
| 2023-12-29 | 13.56 (+0.02) | 2.38 (+0.01) | 4.96 (0.0) | 181 | 10.63 | 40 | 2.35 | 4 | 0.23 | 1703 | 80.6 | 80.2 | 81.6 | 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 | 13.54 (+0.28) | 2.37 (-0.41) | 4.96 (0.0) | 1109 | 24.84 | -1761 | 39.45 | -1 | 0.02 | 4464 | 79.9 | 82.5 | 82.5 | 78.4 |
| 2023-12-15 | 13.26 (+0.04) | 2.78 (-0.01) | 4.96 (0.0) | 122 | 2.55 | -23 | 0.48 | -1 | 0.02 | 4791 | 81.5 | 83.8 | 84.0 | 81.4 |
| 2023-12-08 | 13.22 (+0.14) | 2.79 (0.0) | 4.96 (0.0) | 624 | 19.81 | 0 | 0.0 | -14 | 0.44 | 3150 | 84.1 | 82.6 | 84.6 | 81.1 |
| 2023-12-01 | 13.08 (+0.24) | 2.79 (0.0) | 4.96 (0.0) | 1042 | 31.86 | 0 | 0.0 | 5 | 0.15 | 3271 | 82.3 | 82.0 | 83.4 | 80.4 |
| 2023-11-24 | 12.84 (+0.64) | 2.79 (+0.01) | 4.96 (-0.02) | 2755 | 36.48 | 13 | 0.17 | -94 | 1.24 | 7553 | 81.8 | 81.8 | 83.5 | 80.5 |
| 2023-11-17 | 12.2 (+0.33) | 2.78 (+0.06) | 4.98 (+0.02) | 1408 | 27.82 | 270 | 5.33 | 95 | 1.88 | 5061 | 81.1 | 81.0 | 82.4 | 79.5 |
| 2023-11-10 | 11.87 (+0.72) | 2.72 (+0.07) | 4.96 (+0.03) | 3426 | 32.31 | 305 | 2.88 | 105 | 0.99 | 10602 | 80.6 | 75.1 | 81.5 | 75.1 |
| 2023-11-03 | 11.15 (+0.07) | 2.65 (+0.08) | 4.93 (0.0) | 194 | 11.92 | 332 | 20.39 | 35 | 2.15 | 1628 | 75.2 | 73.4 | 75.4 | 73.2 |
| 2023-10-27 | 11.08 (-0.06) | 2.57 (+0.02) | 4.93 (0.0) | 21 | 2.0 | 118 | 11.26 | -14 | 1.34 | 1048 | 73.4 | 75.1 | 75.1 | 73.1 |
| 2023-10-20 | 11.14 (+0.11) | 2.55 (+0.06) | 4.93 (+0.01) | 194 | 5.59 | 242 | 6.97 | 35 | 1.01 | 3470 | 75.2 | 75.1 | 75.9 | 73.6 |
| 2023-10-13 | 11.03 (+0.12) | 2.49 (0.0) | 4.92 (+0.01) | 494 | 31.53 | 38 | 2.43 | 50 | 3.19 | 1567 | 75.1 | 74.8 | 75.3 | 73.8 |
| 2023-10-06 | 10.91 (-0.03) | 2.49 (+0.05) | 4.91 (0.0) | 24 | 1.68 | 204 | 14.29 | -15 | 1.05 | 1428 | 74.0 | 72.8 | 74.3 | 72.2 |
| 2023-09-28 | 10.94 (-0.04) | 2.44 (+0.06) | 4.91 (-0.01) | -229 | 24.73 | 256 | 27.65 | -36 | 3.89 | 926 | 72.6 | 72.7 | 73.9 | 72.2 |
| 2023-09-22 | 10.98 (-0.08) | 2.38 (-0.01) | 4.92 (-0.01) | 115 | 6.16 | -47 | 2.52 | -16 | 0.86 | 1868 | 72.6 | 75.0 | 75.2 | 72.5 |
| 2023-09-15 | 11.06 (+0.16) | 2.39 (+0.05) | 4.93 (+0.01) | 866 | 34.67 | 214 | 8.57 | 10 | 0.4 | 2498 | 75.0 | 73.0 | 75.0 | 72.1 |
| 2023-09-08 | 10.9 (+0.07) | 2.34 (+0.04) | 4.92 (-0.02) | -14 | 1.04 | 173 | 12.83 | -40 | 2.97 | 1348 | 72.7 | 72.2 | 73.0 | 71.8 |
| 2023-09-01 | 10.83 (+0.02) | 2.3 (+0.03) | 4.94 (+0.02) | -28 | 1.99 | 141 | 10.01 | 39 | 2.77 | 1409 | 72.2 | 71.0 | 72.7 | 70.4 |
| 2023-08-25 | 10.81 (+0.02) | 2.27 (+0.03) | 4.92 (0.0) | 60 | 6.59 | 125 | 13.74 | -2 | 0.22 | 910 | 70.9 | 70.4 | 71.5 | 70.0 |
| 2023-08-18 | 10.79 (-0.02) | 2.24 (+0.01) | 4.92 (-0.01) | -50 | 2.82 | 50 | 2.82 | -6 | 0.34 | 1772 | 70.5 | 71.2 | 71.2 | 69.6 |
| 2023-08-11 | 10.81 (+0.01) | 2.23 (0.0) | 4.93 (-0.01) | 128 | 7.84 | -6 | 0.37 | -65 | 3.98 | 1632 | 71.2 | 71.0 | 72.1 | 70.9 |
| 2023-08-04 | 10.8 (-0.06) | 2.23 (0.0) | 4.94 (-0.01) | -478 | 25.34 | -2 | 0.11 | -23 | 1.22 | 1886 | 71.0 | 72.6 | 72.6 | 70.8 |
| 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 | |||
| 2023-07-28 | 10.86 (+0.04) | 2.23 (-0.02) | 4.95 (-0.01) | 99 | 3.73 | -74 | 2.79 | -77 | 2.9 | 2657 | 72.6 | 71.7 | 73.1 | 70.6 |
| 2023-07-21 | 10.82 (+0.17) | 2.25 (-0.03) | 4.96 (-0.02) | 728 | 24.27 | -167 | 5.57 | -73 | 2.43 | 3000 | 72.0 | 73.0 | 74.7 | 71.7 |
| 2023-07-14 | 10.65 (+0.1) | 2.28 (+0.01) | 4.98 (-0.02) | 11 | 0.31 | 63 | 1.75 | -63 | 1.75 | 3592 | 73.0 | 71.7 | 73.3 | 70.0 |
| 2023-07-07 | 10.55 (-0.35) | 2.27 (+0.1) | 5.0 (+0.01) | -1340 | 12.71 | 164 | 1.56 | 12 | 0.11 | 10543 | 71.5 | 79.0 | 79.9 | 70.2 |
| 2023-06-30 | 10.9 (+0.09) | 2.17 (+0.02) | 4.99 (+0.01) | 342 | 10.43 | 104 | 3.17 | 41 | 1.25 | 3280 | 78.4 | 78.0 | 78.4 | 76.8 |
| 2023-06-21 | 10.81 (-0.01) | 2.15 (+0.11) | 4.98 (-0.01) | 20 | 0.94 | 437 | 20.48 | -2 | 0.09 | 2134 | 78.0 | 78.8 | 78.8 | 77.2 |
| 2023-06-16 | 10.82 (+0.21) | 2.04 (+0.05) | 4.99 (+0.02) | 845 | 11.91 | 213 | 3.0 | 53 | 0.75 | 7095 | 78.8 | 76.1 | 79.5 | 76.1 |
| 2023-06-09 | 10.61 (-0.02) | 1.99 (+0.02) | 4.97 (-0.01) | -14 | 0.29 | 123 | 2.58 | -48 | 1.01 | 4773 | 76.1 | 79.0 | 79.0 | 75.6 |
| 2023-06-02 | 10.63 (+0.52) | 1.97 (+0.13) | 4.98 (+0.02) | 2373 | 20.06 | 557 | 4.71 | 107 | 0.9 | 11827 | 78.7 | 73.4 | 78.7 | 73.4 |
| 2023-05-26 | 10.11 (+0.12) | 1.84 (+0.1) | 4.96 (+0.01) | 429 | 22.22 | 434 | 22.48 | 33 | 1.71 | 1931 | 73.3 | 73.2 | 73.4 | 72.4 |
| 2023-05-19 | 9.99 (+0.26) | 1.74 (+0.04) | 4.95 (+0.09) | 1139 | 42.66 | 155 | 5.81 | 379 | 14.19 | 2670 | 73.0 | 71.0 | 73.0 | 70.6 |
| 2023-05-12 | 9.73 (-0.03) | 1.7 (+0.02) | 4.86 (0.0) | -93 | 6.2 | 80 | 5.33 | 39 | 2.6 | 1500 | 71.3 | 71.1 | 71.7 | 69.8 |
| 2023-05-05 | 9.76 (-0.01) | 1.68 (+0.02) | 4.86 (+0.02) | -57 | 8.2 | 74 | 10.65 | 38 | 5.47 | 695 | 71.2 | 71.3 | 71.7 | 71.0 |
| 2023-04-28 | 9.77 (-0.02) | 1.66 (-0.03) | 4.84 (+0.01) | -94 | 5.4 | -128 | 7.35 | 55 | 3.16 | 1741 | 71.0 | 70.6 | 71.5 | 70.0 |
| 2023-04-21 | 9.79 (-0.05) | 1.69 (-0.05) | 4.83 (0.0) | -182 | 7.9 | -214 | 9.29 | 20 | 0.87 | 2304 | 70.8 | 73.0 | 73.0 | 70.3 |
| 2023-04-14 | 9.84 (+0.06) | 1.74 (0.0) | 4.83 (0.0) | 238 | 17.44 | 12 | 0.88 | 9 | 0.66 | 1365 | 73.0 | 73.8 | 73.8 | 72.7 |
| 2023-04-07 | 9.78 (+0.04) | 1.74 (+0.01) | 4.83 (0.0) | 176 | 24.48 | 60 | 8.34 | 4 | 0.56 | 719 | 73.5 | 73.0 | 73.9 | 72.7 |
| 2023-03-31 | 9.74 (+0.09) | 1.73 (+0.01) | 4.83 (+0.01) | 341 | 17.96 | 154 | 8.11 | 39 | 2.05 | 1899 | 73.1 | 73.5 | 73.7 | 72.1 |
| 2023-03-24 | 9.65 (+0.22) | 1.72 (+0.08) | 4.82 (0.0) | 1080 | 36.05 | 319 | 10.65 | -8 | 0.27 | 2996 | 73.5 | 71.7 | 73.8 | 71.2 |
| 2023-03-17 | 9.43 (+0.14) | 1.64 (+0.23) | 4.82 (-0.01) | 377 | 9.56 | 996 | 25.26 | -58 | 1.47 | 3943 | 71.6 | 70.5 | 71.6 | 70.2 |
| 2023-03-10 | 9.29 (-0.04) | 1.41 (+0.17) | 4.83 (+0.01) | -244 | 6.71 | 756 | 20.8 | 49 | 1.35 | 3635 | 71.0 | 71.1 | 71.4 | 70.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 9.33 (-0.13) | 1.24 (+0.06) | 4.82 (-0.01) | -156 | 5.91 | 221 | 8.37 | -28 | 1.06 | 2641 | 71.0 | 69.9 | 71.2 | 69.8 |
| 2023-02-24 | 9.46 (+0.06) | 1.18 (+0.04) | 4.83 (0.0) | 170 | 9.68 | 178 | 10.13 | -37 | 2.11 | 1757 | 70.3 | 68.6 | 70.9 | 68.5 |
| 2023-02-17 | 9.4 (+0.03) | 1.14 (+0.02) | 4.83 (0.0) | 111 | 10.99 | 77 | 7.62 | 4 | 0.4 | 1010 | 68.7 | 68.0 | 68.8 | 67.8 |
| 2023-02-10 | 9.37 (+0.07) | 1.12 (+0.01) | 4.83 (-0.01) | 192 | 12.84 | 58 | 3.88 | -6 | 0.4 | 1495 | 68.5 | 68.0 | 69.0 | 67.7 |
| 2023-02-03 | 9.3 (+0.18) | 1.11 (+0.01) | 4.84 (+0.01) | 743 | 35.86 | 46 | 2.22 | 7 | 0.34 | 2072 | 68.3 | 67.9 | 68.5 | 67.5 |
| 2023-01-17 | 9.12 (+0.03) | 1.1 (+0.01) | 4.83 (0.0) | 158 | 40.93 | 30 | 7.77 | 0 | 0.0 | 386 | 67.4 | 67.2 | 67.5 | 67.0 |
| 2023-01-13 | 9.09 (+0.12) | 1.09 (0.0) | 4.83 (-0.01) | 468 | 42.12 | 33 | 2.97 | -3 | 0.27 | 1111 | 67.2 | 67.3 | 67.5 | 66.7 |
| 2023-01-06 | 8.97 (+0.03) | 1.09 (+0.02) | 4.84 (+0.01) | 99 | 17.25 | 60 | 10.45 | 1 | 0.17 | 574 | 66.7 | 66.0 | 66.8 | 65.4 |
| 2022-12-30 | 8.94 (-0.05) | 1.07 (+0.03) | 4.83 (-0.01) | -171 | 20.17 | 166 | 19.58 | -30 | 3.54 | 848 | 66.0 | 67.0 | 67.0 | 65.7 |
| 2022-12-23 | 8.99 (-0.1) | 1.04 (+0.17) | 4.84 (-0.01) | -338 | 14.87 | 738 | 32.47 | -53 | 2.33 | 2273 | 66.8 | 65.4 | 67.4 | 65.4 |
| 2022-12-16 | 9.09 (-0.29) | 0.87 (+0.11) | 4.85 (-0.01) | -730 | 43.66 | 443 | 26.5 | -22 | 1.32 | 1672 | 65.7 | 66.7 | 67.2 | 65.5 |
| 2022-12-09 | 9.38 (-0.06) | 0.76 (+0.04) | 4.86 (0.0) | -341 | 28.16 | 169 | 13.96 | -9 | 0.74 | 1211 | 66.9 | 67.5 | 67.7 | 66.0 |
| 2022-12-02 | 9.44 (+0.08) | 0.72 (+0.02) | 4.86 (-0.02) | 381 | 18.32 | 115 | 5.53 | -72 | 3.46 | 2080 | 67.4 | 65.9 | 68.2 | 65.8 |
| 2022-11-25 | 9.36 (+0.04) | 0.7 (-0.03) | 4.88 (+0.01) | 178 | 16.26 | -124 | 11.32 | 11 | 1.0 | 1095 | 66.4 | 65.8 | 66.8 | 65.1 |
| 2022-11-18 | 9.32 (-0.01) | 0.73 (-0.02) | 4.87 (-0.04) | -47 | 2.82 | -90 | 5.4 | -146 | 8.76 | 1667 | 65.8 | 67.2 | 67.2 | 65.5 |
| 2022-11-11 | 9.33 (+0.15) | 0.75 (+0.01) | 4.91 (0.0) | 616 | 20.62 | 43 | 1.44 | -13 | 0.44 | 2988 | 66.7 | 65.5 | 67.3 | 64.5 |
| 2022-11-04 | 9.18 (-0.03) | 0.74 (+0.01) | 4.91 (+0.01) | -150 | 14.71 | 9 | 0.88 | 21 | 2.06 | 1020 | 65.0 | 64.7 | 65.8 | 64.4 |
| 2022-10-28 | 9.21 (+0.01) | 0.73 (0.0) | 4.9 (+0.03) | 79 | 5.85 | 15 | 1.11 | 145 | 10.73 | 1351 | 64.4 | 65.4 | 65.9 | 64.3 |
| 2022-10-21 | 9.2 (+0.06) | 0.73 (0.0) | 4.87 (+0.01) | 294 | 10.4 | 5 | 0.18 | 46 | 1.63 | 2827 | 64.9 | 65.7 | 67.2 | 64.8 |
| 2022-10-14 | 9.14 (+0.11) | 0.73 (+0.02) | 4.86 (0.0) | 447 | 25.37 | 70 | 3.97 | 13 | 0.74 | 1762 | 65.9 | 65.7 | 66.7 | 64.3 |
| 2022-10-07 | 9.03 (+0.14) | 0.71 (+0.04) | 4.86 (-0.01) | 736 | 50.55 | 187 | 12.84 | -66 | 4.53 | 1456 | 66.4 | 64.0 | 66.5 | 64.0 |
| 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 | 8.89 (+0.06) | 0.67 (0.0) | 4.87 (0.0) | 364 | 19.98 | 18 | 0.99 | 1 | 0.05 | 1822 | 64.5 | 64.9 | 65.0 | 63.3 |
| 2022-09-23 | 8.83 (-0.01) | 0.67 (+0.01) | 4.87 (-0.01) | -172 | 13.73 | 35 | 2.79 | -28 | 2.23 | 1253 | 65.3 | 67.3 | 67.3 | 64.3 |
| 2022-09-16 | 8.84 (+0.12) | 0.66 (+0.05) | 4.88 (-0.01) | 407 | 24.01 | 230 | 13.57 | -12 | 0.71 | 1695 | 67.8 | 65.9 | 67.8 | 64.8 |
| 2022-09-08 | 8.72 (-0.07) | 0.61 (+0.01) | 4.89 (0.0) | -135 | 17.35 | 47 | 6.04 | -38 | 4.88 | 778 | 64.8 | 65.0 | 65.3 | 63.7 |
| 2022-09-02 | 8.79 (-0.04) | 0.6 (+0.06) | 4.89 (-0.03) | -279 | 16.1 | 235 | 13.56 | -117 | 6.75 | 1733 | 65.0 | 65.0 | 66.2 | 64.5 |
| 2022-08-26 | 8.83 (+0.03) | 0.54 (+0.01) | 4.92 (0.0) | 85 | 8.45 | 61 | 6.06 | 5 | 0.5 | 1006 | 66.6 | 65.9 | 66.7 | 65.7 |
| 2022-08-19 | 8.8 (+0.08) | 0.53 (-0.01) | 4.92 (+0.04) | 376 | 22.9 | -37 | 2.25 | 157 | 9.56 | 1642 | 66.1 | 65.8 | 66.7 | 64.9 |
| 2022-08-12 | 8.72 (+0.02) | 0.54 (+0.03) | 4.88 (0.0) | 174 | 12.22 | 127 | 8.92 | -12 | 0.84 | 1424 | 65.8 | 64.7 | 65.9 | 64.5 |
| 2022-08-05 | 8.7 (+0.14) | 0.51 (-0.01) | 4.88 (-0.02) | 606 | 26.98 | -55 | 2.45 | -39 | 1.74 | 2246 | 64.7 | 63.8 | 64.9 | 61.8 |
| 2022-07-29 | 8.56 (+0.08) | 0.52 (+0.01) | 4.9 (+0.01) | 223 | 17.04 | 39 | 2.98 | 1 | 0.08 | 1309 | 63.8 | 61.0 | 64.0 | 60.8 |
| 2022-07-22 | 8.48 (-0.06) | 0.51 (+0.02) | 4.89 (-0.01) | -205 | 14.87 | 96 | 6.96 | -13 | 0.94 | 1379 | 61.0 | 59.2 | 61.9 | 59.2 |
| 2022-07-15 | 8.54 (-0.06) | 0.49 (0.0) | 4.9 (+0.01) | -393 | 21.69 | -3 | 0.17 | 20 | 1.1 | 1812 | 59.2 | 60.5 | 60.5 | 57.9 |
| 2022-07-08 | 8.6 (-0.19) | 0.49 (0.0) | 4.89 (+0.02) | -1449 | 23.36 | 3 | 0.05 | 91 | 1.47 | 6203 | 60.2 | 62.5 | 62.5 | 57.9 |
| 2022-07-01 | 8.79 (-0.32) | 0.49 (0.0) | 4.87 (+0.01) | -1006 | 26.65 | 6 | 0.16 | 49 | 1.3 | 3775 | 68.5 | 70.7 | 71.2 | 68.5 |
| 2022-06-24 | 9.11 (-0.07) | 0.49 (+0.1) | 4.86 (+0.06) | -266 | 9.13 | 415 | 14.24 | 245 | 8.4 | 2915 | 70.5 | 70.5 | 71.0 | 69.4 |
| 2022-06-17 | 9.18 (-0.17) | 0.39 (+0.04) | 4.8 (0.0) | -764 | 35.72 | 162 | 7.57 | 22 | 1.03 | 2139 | 69.9 | 70.8 | 71.8 | 69.9 |
| 2022-06-10 | 9.35 (-0.04) | 0.35 (0.0) | 4.8 (+0.01) | -164 | 13.0 | -2 | 0.16 | 24 | 1.9 | 1262 | 71.5 | 72.6 | 72.6 | 71.1 |
| 2022-06-02 | 9.39 (+0.06) | 0.35 (0.0) | 4.79 (0.0) | 246 | 17.08 | 0 | 0.0 | 12 | 0.83 | 1440 | 72.3 | 71.7 | 72.6 | 71.4 |
| 2022-05-27 | 9.33 (-0.04) | 0.35 (0.0) | 4.79 (+0.01) | -195 | 14.29 | 29 | 2.12 | 71 | 5.2 | 1365 | 71.5 | 72.0 | 72.0 | 70.2 |
| 2022-05-20 | 9.37 (+0.01) | 0.35 (0.0) | 4.78 (+0.02) | 163 | 11.01 | -2 | 0.14 | 38 | 2.57 | 1480 | 71.3 | 70.1 | 72.1 | 70.1 |
| 2022-05-13 | 9.36 (-0.12) | 0.35 (0.0) | 4.76 (0.0) | -526 | 18.06 | -12 | 0.41 | 14 | 0.48 | 2913 | 70.0 | 72.1 | 72.1 | 69.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 9.48 (-0.04) | 0.35 (0.0) | 4.76 (0.0) | -55 | 3.91 | -22 | 1.56 | 5 | 0.36 | 1407 | 72.3 | 71.1 | 72.7 | 71.1 |
| 2022-04-29 | 9.52 (-0.25) | 0.35 (-0.01) | 4.76 (-0.01) | -1146 | 37.03 | -29 | 0.94 | -22 | 0.71 | 3095 | 71.1 | 72.0 | 72.2 | 70.8 |
| 2022-04-22 | 9.77 (-0.05) | 0.36 (0.0) | 4.77 (0.0) | -263 | 12.66 | 7 | 0.34 | -23 | 1.11 | 2078 | 72.7 | 72.2 | 73.7 | 71.7 |
| 2022-04-15 | 9.82 (-0.15) | 0.36 (-0.01) | 4.77 (0.0) | -725 | 26.31 | -42 | 1.52 | 17 | 0.62 | 2756 | 72.2 | 73.5 | 74.0 | 71.8 |
| 2022-04-08 | 9.97 (-0.11) | 0.37 (0.0) | 4.77 (0.0) | -561 | 31.73 | -15 | 0.85 | -12 | 0.68 | 1768 | 73.5 | 74.2 | 74.6 | 73.0 |
| 2022-04-01 | 10.08 (-0.07) | 0.37 (-0.01) | 4.77 (+0.01) | -290 | 11.9 | -3 | 0.12 | 35 | 1.44 | 2436 | 74.2 | 74.2 | 75.0 | 73.1 |
| 2022-03-25 | 10.15 (0.0) | 0.38 (0.0) | 4.76 (+0.01) | 95 | 3.41 | -8 | 0.29 | 37 | 1.33 | 2785 | 74.2 | 74.6 | 75.2 | 74.1 |
| 2022-03-18 | 10.15 (+0.18) | 0.38 (0.0) | 4.75 (0.0) | 711 | 11.26 | 8 | 0.13 | 3 | 0.05 | 6314 | 74.4 | 74.5 | 75.8 | 73.8 |
| 2022-03-11 | 9.97 (-0.05) | 0.38 (0.0) | 4.75 (-0.01) | -427 | 5.56 | 0 | 0.0 | -31 | 0.4 | 7683 | 74.2 | 74.7 | 74.8 | 71.8 |
| 2022-03-04 | 10.02 (+0.3) | 0.38 (+0.01) | 4.76 (0.0) | 1120 | 16.81 | 9 | 0.14 | 18 | 0.27 | 6661 | 74.6 | 70.9 | 75.0 | 70.9 |
| 2022-02-25 | 9.72 (-0.23) | 0.37 (0.0) | 4.76 (0.0) | -1092 | 26.92 | 25 | 0.62 | -24 | 0.59 | 4057 | 70.6 | 71.8 | 72.5 | 69.7 |
| 2022-02-18 | 9.95 (-0.02) | 0.37 (0.0) | 4.76 (0.0) | -118 | 3.64 | 3 | 0.09 | 15 | 0.46 | 3241 | 71.7 | 71.0 | 72.2 | 70.5 |
| 2022-02-11 | 9.97 (+0.04) | 0.37 (+0.01) | 4.76 (0.0) | 189 | 8.74 | 16 | 0.74 | 3 | 0.14 | 2163 | 71.7 | 69.9 | 72.5 | 69.9 |
| 2022-01-26 | 9.93 (-0.09) | 0.36 (+0.01) | 4.76 (-0.01) | -351 | 21.22 | 51 | 3.08 | -57 | 3.45 | 1654 | 69.9 | 70.1 | 70.4 | 69.5 |
| 2022-01-21 | 10.02 (-0.04) | 0.35 (+0.02) | 4.77 (-0.01) | -190 | 11.34 | 90 | 5.37 | -40 | 2.39 | 1676 | 70.3 | 70.8 | 71.6 | 70.3 |
| 2022-01-14 | 10.06 (-0.19) | 0.33 (-0.01) | 4.78 (0.0) | -686 | 28.37 | -19 | 0.79 | -11 | 0.45 | 2418 | 70.9 | 70.6 | 71.3 | 70.3 |
| 2022-01-07 | 10.25 (-0.06) | 0.34 (0.0) | 4.78 (-0.02) | -194 | 5.38 | -13 | 0.36 | -47 | 1.3 | 3603 | 70.9 | 73.1 | 73.8 | 70.8 |
| 2021-12-30 | 10.31 (+0.22) | 0.34 (0.0) | 4.8 (+0.01) | 949 | 24.69 | -10 | 0.26 | 5 | 0.13 | 3843 | 73.1 | 74.4 | 74.4 | 72.3 |
| 2021-12-24 | 10.09 (+0.26) | 0.34 (+0.09) | 4.79 (0.0) | 1117 | 12.67 | 375 | 4.25 | 5 | 0.06 | 8819 | 73.8 | 73.1 | 74.7 | 72.3 |
| 2021-12-17 | 9.83 (+0.15) | 0.25 (+0.22) | 4.79 (0.0) | 511 | 9.2 | 964 | 17.35 | 17 | 0.31 | 5555 | 72.6 | 70.2 | 73.2 | 70.1 |
| 2021-12-10 | 9.68 (+0.06) | 0.03 (0.0) | 4.79 (0.0) | 237 | 15.37 | 5 | 0.32 | 2 | 0.13 | 1542 | 70.2 | 70.0 | 70.8 | 69.6 |
| 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 | |||
| 2021-12-03 | 9.62 (-0.08) | 0.03 (0.0) | 4.79 (0.0) | -222 | 8.82 | 1 | 0.04 | 7 | 0.28 | 2518 | 69.8 | 68.6 | 71.0 | 68.1 |
| 2021-11-26 | 9.7 (-0.23) | 0.03 (0.0) | 4.79 (+0.01) | -893 | 15.18 | -5 | 0.09 | 4 | 0.07 | 5881 | 69.1 | 71.6 | 73.7 | 69.1 |
| 2021-11-19 | 9.93 (+0.25) | 0.03 (0.0) | 4.78 (-0.01) | 1088 | 19.83 | -1 | 0.02 | -11 | 0.2 | 5488 | 71.1 | 70.5 | 72.3 | 68.6 |
| 2021-11-12 | 9.68 (+0.25) | 0.03 (0.0) | 4.79 (+0.01) | 1130 | 29.67 | 5 | 0.13 | 37 | 0.97 | 3808 | 70.0 | 69.1 | 70.7 | 68.6 |
| 2021-11-05 | 9.43 (+0.05) | 0.03 (0.0) | 4.78 (0.0) | 238 | 8.71 | -7 | 0.26 | 4 | 0.15 | 2731 | 69.0 | 67.8 | 69.3 | 67.5 |
| 2021-10-29 | 9.38 (+0.09) | 0.03 (-0.05) | 4.78 (0.0) | 594 | 28.12 | -222 | 10.51 | -11 | 0.52 | 2112 | 67.5 | 67.1 | 68.4 | 67.1 |
| 2021-10-22 | 9.29 (+0.11) | 0.08 (0.0) | 4.78 (0.0) | 328 | 16.44 | 2 | 0.1 | 14 | 0.7 | 1995 | 67.6 | 66.6 | 68.3 | 66.4 |
| 2021-10-15 | 9.18 (0.0) | 0.08 (0.0) | 4.78 (0.0) | 51 | 3.03 | -2 | 0.12 | 2 | 0.12 | 1685 | 66.7 | 66.7 | 66.9 | 65.3 |
| 2021-10-08 | 9.18 (+0.05) | 0.08 (0.0) | 4.78 (0.0) | 102 | 3.85 | 5 | 0.19 | -26 | 0.98 | 2646 | 67.1 | 66.3 | 67.7 | 65.2 |
| 2021-10-01 | 9.13 (-0.2) | 0.08 (-0.01) | 4.78 (-0.02) | -774 | 26.9 | 0 | 0.0 | -65 | 2.26 | 2877 | 66.1 | 68.0 | 68.4 | 66.0 |
| 2021-09-24 | 9.33 (-0.08) | 0.09 (0.0) | 4.8 (-0.01) | -125 | 9.31 | 2 | 0.15 | -51 | 3.8 | 1343 | 68.1 | 67.4 | 68.7 | 66.9 |
| 2021-09-17 | 9.41 (-0.08) | 0.09 (0.0) | 4.81 (-0.01) | -459 | 14.96 | 2 | 0.07 | -41 | 1.34 | 3068 | 68.1 | 68.6 | 68.7 | 67.2 |
| 2021-09-10 | 9.49 (-0.01) | 0.09 (0.0) | 4.82 (-0.01) | 232 | 10.2 | -1 | 0.04 | -43 | 1.89 | 2274 | 68.6 | 70.5 | 70.5 | 67.5 |
| 2021-09-03 | 9.5 (+0.26) | 0.09 (0.0) | 4.83 (+0.01) | 1154 | 39.11 | 1 | 0.03 | 33 | 1.12 | 2951 | 69.8 | 70.4 | 71.0 | 68.9 |
| 2021-08-27 | 9.24 (+0.24) | 0.09 (+0.01) | 4.82 (+0.01) | 824 | 29.02 | 1 | 0.04 | 35 | 1.23 | 2839 | 69.4 | 67.5 | 70.0 | 67.2 |
| 2021-08-20 | 9.0 (-0.2) | 0.08 (0.0) | 4.81 (-0.01) | -963 | 21.42 | 1 | 0.02 | -33 | 0.73 | 4496 | 66.7 | 67.2 | 68.2 | 66.4 |
| 2021-08-13 | 9.2 (-0.5) | 0.08 (-0.07) | 4.82 (-0.02) | -2220 | 13.75 | -298 | 1.85 | -76 | 0.47 | 16145 | 68.0 | 75.5 | 75.5 | 66.9 |
| 2021-08-06 | 9.7 (+0.77) | 0.15 (0.0) | 4.84 (+0.04) | 3355 | 28.77 | -1 | 0.01 | 165 | 1.41 | 11662 | 74.9 | 70.3 | 75.5 | 70.1 |
| 2021-07-30 | 8.93 (+0.12) | 0.15 (0.0) | 4.8 (+0.01) | 489 | 12.96 | 2 | 0.05 | 52 | 1.38 | 3774 | 70.0 | 70.9 | 71.6 | 69.5 |
| 2021-07-23 | 8.81 (+0.04) | 0.15 (0.0) | 4.79 (+0.02) | 277 | 5.58 | 5 | 0.1 | 61 | 1.23 | 4966 | 70.8 | 72.2 | 72.5 | 70.1 |
| 2021-07-16 | 8.77 (-0.09) | 0.15 (0.0) | 4.77 (+0.01) | -425 | 8.57 | 9 | 0.18 | 42 | 0.85 | 4958 | 72.6 | 73.4 | 73.5 | 71.2 |
| 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 | 8.86 (+0.26) | 0.15 (0.0) | 4.76 (-0.03) | 818 | 9.13 | 10 | 0.11 | -116 | 1.3 | 8955 | 72.4 | 71.0 | 73.5 | 71.0 |
| 2021-07-02 | 8.6 (-0.37) | 0.15 (+0.03) | 4.79 (0.0) | -1761 | 9.8 | 50 | 0.28 | -8 | 0.04 | 17966 | 73.3 | 73.8 | 79.0 | 72.5 |
| 2021-06-25 | 8.97 (+0.02) | 0.12 (0.0) | 4.79 (+0.05) | 187 | 3.61 | 0 | 0.0 | 208 | 4.01 | 5186 | 73.2 | 71.7 | 74.2 | 70.6 |
| 2021-06-18 | 8.95 (-0.05) | 0.12 (0.0) | 4.74 (+0.02) | -199 | 3.62 | -3 | 0.05 | 98 | 1.78 | 5495 | 72.0 | 72.6 | 74.7 | 71.9 |
| 2021-06-11 | 9.0 (+0.1) | 0.12 (0.0) | 4.72 (0.0) | 149 | 3.17 | -3 | 0.06 | 1 | 0.02 | 4707 | 72.3 | 74.6 | 74.6 | 70.7 |
| 2021-06-04 | 8.9 (-0.16) | 0.12 (+0.07) | 4.72 (0.0) | -249 | 3.92 | 324 | 5.1 | 37 | 0.58 | 6359 | 73.3 | 71.2 | 73.8 | 70.3 |
| 2021-05-28 | 9.06 (-0.22) | 0.05 (0.0) | 4.72 (0.0) | -548 | 7.98 | -1 | 0.01 | 3 | 0.04 | 6870 | 71.2 | 68.7 | 74.4 | 68.5 |
| 2021-05-21 | 9.28 (-0.15) | 0.05 (0.0) | 4.72 (+0.01) | -619 | 6.57 | 0 | 0.0 | 11 | 0.12 | 9422 | 69.5 | 65.5 | 70.4 | 65.0 |
| 2021-05-14 | 9.43 (-1.74) | 0.05 (+0.04) | 4.71 (-0.01) | -21 | 0.12 | 159 | 0.92 | -27 | 0.16 | 17221 | 69.4 | 77.2 | 78.0 | 66.0 |
| 2021-05-07 | 11.17 (+0.21) | 0.01 (+0.01) | 4.72 (0.0) | 1425 | 6.69 | -40 | 0.19 | 5 | 0.02 | 21294 | 76.3 | 80.5 | 82.4 | 72.7 |
| 2021-04-29 | 10.96 (-0.47) | 0.0 (-0.07) | 4.72 (0.0) | -2343 | 5.49 | -775 | 1.81 | -6 | 0.01 | 42715 | 80.5 | 85.0 | 91.9 | 76.8 |
| 2021-04-23 | 11.43 (-0.06) | 0.07 (+0.05) | 4.72 (-0.13) | -960 | 1.97 | 249 | 0.51 | -546 | 1.12 | 48624 | 84.3 | 72.0 | 84.6 | 72.0 |
| 2021-04-16 | 11.49 (+0.07) | 0.02 (0.0) | 4.85 (+0.01) | 397 | 2.33 | -2 | 0.01 | 8 | 0.05 | 17067 | 71.1 | 71.0 | 74.6 | 70.0 |
| 2021-04-09 | 11.42 (+0.07) | 0.02 (0.0) | 4.84 (0.0) | 497 | 2.75 | -2 | 0.01 | 4 | 0.02 | 18066 | 70.2 | 65.7 | 70.9 | 65.7 |
| 2021-04-01 | 11.35 (-0.02) | 0.02 (-0.57) | 4.84 (0.0) | 561 | 12.62 | -1 | 0.02 | -1 | 0.02 | 4444 | 65.4 | 64.7 | 65.5 | 64.7 |
| 2021-03-26 | 11.37 (+0.86) | 0.59 (-2.47) | 4.84 (+0.18) | 3642 | 25.2 | -10621 | 73.5 | 797 | 5.52 | 14451 | 64.6 | 65.5 | 65.5 | 63.3 |
| 2021-03-19 | 10.51 (+0.41) | 3.06 (-1.0) | 4.66 (+0.01) | 1541 | 16.79 | -4264 | 46.45 | 13 | 0.14 | 9180 | 65.7 | 65.2 | 65.7 | 63.9 |
| 2021-03-12 | 10.1 (-0.16) | 4.06 (+0.01) | 4.65 (-0.07) | -1032 | 16.62 | 6 | 0.1 | -288 | 4.64 | 6211 | 65.3 | 65.2 | 65.8 | 64.0 |
| 2021-03-05 | 10.26 (+0.11) | 4.05 (0.0) | 4.72 (-0.01) | 418 | 6.57 | 6 | 0.09 | -39 | 0.61 | 6363 | 65.2 | 65.4 | 67.4 | 64.9 |
| 2021-02-26 | 10.15 (-0.02) | 4.05 (0.0) | 4.73 (-0.06) | 485 | 7.79 | 14 | 0.22 | -241 | 3.87 | 6223 | 65.4 | 65.2 | 66.4 | 65.0 |
| 2021-02-19 | 10.17 (-0.01) | 4.05 (0.0) | 4.79 (-0.03) | 79 | 1.62 | 9 | 0.18 | -145 | 2.97 | 4889 | 64.9 | 63.2 | 65.2 | 62.3 |
| 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 | |||
| 2021-02-05 | 10.18 (-0.24) | 4.05 (0.0) | 4.82 (-0.04) | -415 | 10.68 | 1 | 0.03 | -167 | 4.3 | 3886 | 62.4 | 61.8 | 62.5 | 61.4 |
| 2021-01-29 | 10.42 (-0.43) | 4.05 (+0.02) | 4.86 (-0.08) | -1851 | 33.32 | 93 | 1.67 | -336 | 6.05 | 5555 | 61.6 | 62.0 | 63.2 | 61.5 |
| 2021-01-22 | 10.85 (-0.32) | 4.03 (+0.01) | 4.94 (-0.1) | -1603 | 27.06 | 15 | 0.25 | -416 | 7.02 | 5924 | 62.0 | 63.7 | 63.7 | 62.0 |
| 2021-01-15 | 11.17 (-0.21) | 4.02 (0.0) | 5.04 (-0.16) | -966 | 15.04 | 19 | 0.3 | -724 | 11.27 | 6424 | 63.7 | 64.3 | 64.8 | 63.3 |
| 2021-01-08 | 11.38 (+0.02) | 4.02 (+0.09) | 5.2 (-0.16) | 124 | 2.06 | 364 | 6.05 | -680 | 11.31 | 6012 | 64.3 | 65.1 | 66.4 | 64.2 |
| 2020-12-31 | 11.36 (+0.12) | 3.93 (+1.18) | 5.36 (-0.03) | 691 | 19.04 | 139 | 3.83 | -142 | 3.91 | 3629 | 65.0 | 64.6 | 65.5 | 64.5 |
| 2020-12-25 | 11.24 (+0.17) | 2.75 (-0.66) | 5.39 (-0.01) | 1275 | 18.86 | -2816 | 41.65 | -31 | 0.46 | 6761 | 64.3 | 64.9 | 64.9 | 63.2 |
| 2020-12-18 | 11.07 (+0.23) | 3.41 (-0.44) | 5.4 (-0.01) | 329 | 4.99 | -1913 | 29.03 | -47 | 0.71 | 6590 | 65.2 | 64.6 | 65.2 | 63.5 |
| 2020-12-11 | 10.84 (-0.32) | 3.85 (-0.04) | 5.41 (-0.17) | -1749 | 18.2 | -176 | 1.83 | -697 | 7.25 | 9609 | 64.6 | 68.9 | 68.9 | 64.0 |
| 2020-12-04 | 11.16 (-0.5) | 3.89 (-0.01) | 5.58 (-0.04) | -2511 | 15.67 | -58 | 0.36 | -201 | 1.25 | 16024 | 67.8 | 65.5 | 68.5 | 63.6 |
| 2020-11-27 | 11.66 (-0.23) | 3.9 (-0.07) | 5.62 (-0.01) | -991 | 20.39 | -278 | 5.72 | -34 | 0.7 | 4860 | 65.5 | 66.2 | 66.7 | 64.2 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 7.78 (-1.31) | 11.48 (+0.96) | 4.88 (-0.19) | -5964 | 6.96 | 4739 | 5.53 | -824 | 0.96 | 85719 | 93.2 | 101.0 | 122.0 | 88.3 |
| 2025-06-30 | 9.09 (+1.5) | 10.52 (-2.4) | 5.07 (+0.04) | 8002 | 11.06 | -10211 | 14.11 | 269 | 0.37 | 72363 | 100.5 | 103.0 | 112.0 | 97.2 |
| 2025-05-29 | 7.59 (-0.07) | 12.92 (+0.01) | 5.03 (-0.01) | 40 | 0.14 | -4 | 0.01 | -78 | 0.28 | 27727 | 103.0 | 102.0 | 108.0 | 94.0 |
| 2025-04-30 | 7.66 (-0.61) | 12.91 (+1.14) | 5.04 (+0.01) | -2998 | 8.53 | 5220 | 14.86 | 37 | 0.11 | 35129 | 100.0 | 101.5 | 108.0 | 78.5 |
| 2025-03-31 | 8.27 (+0.5) | 11.77 (-0.1) | 5.03 (+0.04) | 1407 | 2.58 | -466 | 0.85 | 174 | 0.32 | 54567 | 100.5 | 89.0 | 106.5 | 85.9 |
| 2025-02-27 | 7.77 (+0.08) | 11.87 (-0.21) | 4.99 (+0.1) | 493 | 5.73 | -912 | 10.61 | 433 | 5.04 | 8597 | 89.4 | 87.3 | 90.7 | 85.1 |
| 2025-01-22 | 7.69 (-0.74) | 12.08 (+0.74) | 4.89 (-0.02) | -3008 | 26.22 | 2595 | 22.62 | -72 | 0.63 | 11471 | 87.3 | 86.7 | 88.4 | 83.6 |
| 2024-12-31 | 8.43 (+0.84) | 11.34 (-1.2) | 4.91 (-0.01) | 4676 | 18.41 | -5132 | 20.2 | -61 | 0.24 | 25404 | 86.6 | 91.8 | 94.5 | 85.6 |
| 2024-11-29 | 7.59 (-0.99) | 12.54 (+0.97) | 4.92 (0.0) | -4842 | 25.44 | 4143 | 21.76 | 19 | 0.1 | 19036 | 91.5 | 96.3 | 99.5 | 89.4 |
| 2024-10-30 | 8.58 (-0.65) | 11.57 (+1.66) | 4.92 (-0.02) | -3798 | 19.38 | 5085 | 25.95 | -78 | 0.4 | 19595 | 96.4 | 103.5 | 104.0 | 95.0 |
| 2024-09-30 | 9.23 (-0.87) | 9.91 (+1.26) | 4.94 (+0.01) | -4348 | 17.35 | 5448 | 21.73 | 31 | 0.12 | 25066 | 103.0 | 104.0 | 105.0 | 96.9 |
| 2024-08-30 | 10.1 (-0.3) | 8.65 (+0.8) | 4.93 (-0.05) | -1861 | 9.83 | 3438 | 18.16 | -202 | 1.07 | 18933 | 103.5 | 101.0 | 104.0 | 85.6 |
| 2024-07-31 | 10.4 (-1.36) | 7.85 (+0.26) | 4.98 (-0.3) | -4162 | 10.1 | 3451 | 8.38 | -1301 | 3.16 | 41204 | 99.1 | 116.0 | 121.5 | 94.5 |
| 2024-06-28 | 11.76 (-1.35) | 7.59 (+2.81) | 5.28 (+0.15) | -6947 | 9.97 | 12124 | 17.39 | 673 | 0.97 | 69701 | 115.0 | 116.0 | 138.5 | 110.0 |
| 2024-05-31 | 13.11 (+0.05) | 4.78 (+2.3) | 5.13 (+0.04) | -375 | 0.63 | 9863 | 16.47 | 182 | 0.3 | 59878 | 117.5 | 93.0 | 119.5 | 92.7 |
| 2024-04-30 | 13.06 (-0.05) | 2.48 (+0.03) | 5.09 (+0.03) | -95 | 0.39 | 296 | 1.21 | 152 | 0.62 | 24413 | 93.7 | 89.6 | 95.4 | 86.3 |
| 2024-03-29 | 13.11 (+0.26) | 2.45 (+0.04) | 5.06 (+0.08) | 994 | 3.74 | 170 | 0.64 | 307 | 1.15 | 26613 | 89.1 | 81.4 | 90.6 | 81.4 |
| 2024-02-29 | 12.85 (-0.14) | 2.41 (-0.06) | 4.98 (+0.03) | -426 | 8.13 | -227 | 4.33 | 152 | 2.9 | 5237 | 80.0 | 79.8 | 82.1 | 77.4 |
| 2024-01-31 | 12.99 (-0.57) | 2.47 (+0.09) | 4.95 (-0.01) | -2641 | 31.36 | 412 | 4.89 | -48 | 0.57 | 8421 | 78.8 | 80.5 | 80.5 | 76.8 |
| 2023-12-29 | 13.56 (+0.46) | 2.38 (-0.41) | 4.96 (0.0) | 1933 | 13.33 | -1744 | 12.03 | -2 | 0.01 | 14500 | 80.6 | 83.2 | 84.6 | 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 | |||
| 2023-11-30 | 13.1 (+2.0) | 2.79 (+0.19) | 4.96 (+0.03) | 8942 | 33.01 | 805 | 2.97 | 134 | 0.49 | 27086 | 83.3 | 73.4 | 83.5 | 73.4 |
| 2023-10-31 | 11.1 (+0.16) | 2.6 (+0.16) | 4.93 (+0.02) | 719 | 8.82 | 717 | 8.79 | 58 | 0.71 | 8153 | 73.4 | 72.8 | 75.9 | 72.2 |
| 2023-09-28 | 10.94 (+0.09) | 2.44 (+0.14) | 4.91 (-0.02) | 628 | 9.09 | 600 | 8.69 | -83 | 1.2 | 6906 | 72.6 | 72.7 | 75.2 | 71.8 |
| 2023-08-31 | 10.85 (+0.02) | 2.3 (+0.07) | 4.93 (-0.02) | -31 | 0.46 | 304 | 4.48 | -59 | 0.87 | 6793 | 72.4 | 71.5 | 72.4 | 69.6 |
| 2023-07-31 | 10.83 (-0.07) | 2.23 (+0.06) | 4.95 (-0.04) | -729 | 3.58 | -14 | 0.07 | -198 | 0.97 | 20349 | 71.2 | 79.0 | 79.9 | 70.0 |
| 2023-06-30 | 10.9 (+0.66) | 2.17 (+0.27) | 4.99 (+0.02) | 2970 | 13.47 | 1150 | 5.21 | 110 | 0.5 | 22057 | 78.4 | 77.1 | 79.5 | 75.6 |
| 2023-05-31 | 10.24 (+0.47) | 1.9 (+0.24) | 4.97 (+0.13) | 2014 | 14.54 | 1027 | 7.41 | 530 | 3.83 | 13851 | 77.0 | 71.3 | 78.7 | 69.8 |
| 2023-04-28 | 9.77 (+0.03) | 1.66 (-0.07) | 4.84 (+0.01) | 138 | 2.25 | -270 | 4.4 | 88 | 1.44 | 6131 | 71.0 | 73.0 | 73.9 | 70.0 |
| 2023-03-31 | 9.74 (+0.28) | 1.73 (+0.55) | 4.83 (0.0) | 1398 | 9.25 | 2446 | 16.18 | -6 | 0.04 | 15116 | 73.1 | 69.9 | 73.8 | 69.8 |
| 2023-02-24 | 9.46 (+0.21) | 1.18 (+0.07) | 4.83 (0.0) | 679 | 12.91 | 294 | 5.59 | -38 | 0.72 | 5261 | 70.3 | 68.0 | 70.9 | 67.7 |
| 2023-01-31 | 9.25 (+0.31) | 1.11 (+0.04) | 4.83 (0.0) | 1262 | 40.1 | 188 | 5.97 | 4 | 0.13 | 3147 | 68.0 | 66.0 | 68.2 | 65.4 |
| 2022-12-30 | 8.94 (-0.5) | 1.07 (+0.37) | 4.83 (-0.04) | -1580 | 23.44 | 1595 | 23.66 | -161 | 2.39 | 6741 | 66.0 | 67.8 | 68.2 | 65.4 |
| 2022-11-30 | 9.44 (+0.24) | 0.7 (-0.03) | 4.87 (-0.04) | 1049 | 13.29 | -128 | 1.62 | -158 | 2.0 | 7892 | 67.7 | 65.0 | 67.7 | 64.4 |
| 2022-10-31 | 9.2 (+0.31) | 0.73 (+0.06) | 4.91 (+0.04) | 1485 | 19.48 | 279 | 3.66 | 144 | 1.89 | 7623 | 64.4 | 64.0 | 67.2 | 64.0 |
| 2022-09-30 | 8.89 (+0.04) | 0.67 (+0.11) | 4.87 (-0.04) | 264 | 4.26 | 485 | 7.82 | -169 | 2.72 | 6203 | 64.5 | 65.0 | 67.8 | 63.3 |
| 2022-08-31 | 8.85 (+0.29) | 0.56 (+0.04) | 4.91 (+0.01) | 1162 | 15.7 | 176 | 2.38 | 86 | 1.16 | 7400 | 66.2 | 63.8 | 66.7 | 61.8 |
| 2022-07-29 | 8.56 (-0.29) | 0.52 (+0.03) | 4.9 (+0.04) | -2147 | 17.43 | 135 | 1.1 | 133 | 1.08 | 12318 | 63.8 | 69.1 | 69.6 | 57.9 |
| 2022-06-30 | 8.85 (-0.55) | 0.49 (+0.14) | 4.86 (+0.07) | -1939 | 21.28 | 581 | 6.38 | 303 | 3.33 | 9112 | 69.1 | 72.0 | 72.6 | 69.1 |
| 2022-05-31 | 9.4 (-0.12) | 0.35 (0.0) | 4.79 (+0.03) | -305 | 3.82 | -7 | 0.09 | 143 | 1.79 | 7974 | 72.1 | 71.1 | 72.7 | 69.8 |
| 2022-04-29 | 9.52 (-0.6) | 0.35 (-0.02) | 4.76 (-0.01) | -2858 | 28.14 | -78 | 0.77 | -40 | 0.39 | 10158 | 71.1 | 74.0 | 74.6 | 70.8 |
| 2022-03-31 | 10.12 (+0.4) | 0.37 (0.0) | 4.77 (+0.01) | 1372 | 5.4 | 5 | 0.02 | 62 | 0.24 | 25420 | 74.4 | 70.9 | 75.8 | 70.9 |
| 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 | |||
| 2022-02-25 | 9.72 (-0.21) | 0.37 (+0.01) | 4.76 (0.0) | -1021 | 10.79 | 44 | 0.47 | -6 | 0.06 | 9462 | 70.6 | 69.9 | 72.5 | 69.7 |
| 2022-01-26 | 9.93 (-0.38) | 0.36 (+0.02) | 4.76 (-0.04) | -1421 | 15.19 | 109 | 1.17 | -155 | 1.66 | 9353 | 69.9 | 73.1 | 73.8 | 69.5 |
| 2021-12-30 | 10.31 (+0.63) | 0.34 (+0.31) | 4.8 (+0.01) | 2688 | 12.73 | 1335 | 6.32 | 41 | 0.19 | 21114 | 73.1 | 69.4 | 74.7 | 69.0 |
| 2021-11-30 | 9.68 (+0.3) | 0.03 (0.0) | 4.79 (+0.01) | 1467 | 7.69 | -8 | 0.04 | 29 | 0.15 | 19074 | 69.3 | 67.8 | 73.7 | 67.5 |
| 2021-10-29 | 9.38 (+0.17) | 0.03 (-0.05) | 4.78 (-0.01) | 733 | 7.78 | -217 | 2.3 | -33 | 0.35 | 9423 | 67.5 | 66.9 | 68.4 | 65.2 |
| 2021-09-30 | 9.21 (-0.1) | 0.08 (-0.01) | 4.79 (-0.03) | 80 | 0.76 | 4 | 0.04 | -164 | 1.56 | 10507 | 67.1 | 69.5 | 71.0 | 66.4 |
| 2021-08-31 | 9.31 (+0.38) | 0.09 (-0.06) | 4.82 (+0.02) | 1286 | 3.56 | -297 | 0.82 | 100 | 0.28 | 36170 | 69.4 | 70.3 | 75.5 | 66.4 |
| 2021-07-30 | 8.93 (+0.25) | 0.15 (0.0) | 4.8 (+0.01) | 908 | 3.42 | 26 | 0.1 | 27 | 0.1 | 26515 | 70.0 | 74.0 | 74.0 | 69.5 |
| 2021-06-30 | 8.68 (-0.28) | 0.15 (+0.1) | 4.79 (+0.08) | -1523 | 4.39 | 368 | 1.06 | 349 | 1.01 | 34699 | 73.9 | 71.7 | 79.0 | 70.6 |
| 2021-05-31 | 8.96 (-2.0) | 0.05 (+0.05) | 4.71 (-0.01) | 138 | 0.25 | 118 | 0.21 | -9 | 0.02 | 55965 | 70.9 | 80.5 | 82.4 | 65.0 |
| 2021-04-29 | 10.96 (-0.32) | 0.0 (-0.02) | 4.72 (-0.12) | -2124 | 1.66 | -531 | 0.42 | -541 | 0.42 | 127697 | 80.5 | 65.4 | 91.9 | 65.2 |
| 2021-03-31 | 11.28 (+1.13) | 0.02 (-4.03) | 4.84 (+0.11) | 4845 | 12.29 | -14873 | 37.72 | 483 | 1.23 | 39426 | 65.3 | 65.4 | 67.4 | 63.3 |
| 2021-02-26 | 10.15 (-0.27) | 4.05 (0.0) | 4.73 (-0.13) | 149 | 0.99 | 24 | 0.16 | -553 | 3.69 | 14998 | 65.4 | 61.8 | 66.4 | 61.4 |
| 2021-01-29 | 10.42 (-0.94) | 4.05 (+0.12) | 4.86 (-0.5) | -4296 | 17.96 | 491 | 2.05 | -2156 | 9.01 | 23917 | 61.6 | 65.1 | 66.4 | 61.5 |
| 2020-12-31 | 11.36 (-0.19) | 3.93 (+0.02) | 5.36 (-0.26) | -1485 | 3.55 | -4824 | 11.55 | -1094 | 2.62 | 41774 | 65.0 | 64.6 | 68.9 | 63.2 |
| 2020-11-30 | 11.55 (-0.01) | 3.91 (-0.38) | 5.62 (+0.21) | -329 | 1.97 | -1653 | 9.9 | 872 | 5.22 | 16696 | 64.6 | 63.7 | 66.7 | 62.8 |
| 2020-10-30 | 11.56 (-0.3) | 4.29 (-0.35) | 5.41 (+0.71) | -1219 | 8.86 | -1505 | 10.94 | 3069 | 22.32 | 13752 | 63.7 | 62.8 | 64.5 | 61.8 |
| 2020-09-30 | 11.86 (-0.87) | 4.64 (+0.14) | 4.7 (+0.27) | -3431 | 25.42 | -658 | 4.88 | 1146 | 8.49 | 13496 | 62.8 | 65.4 | 65.8 | 62.8 |
| 2020-08-31 | 12.73 () | 4.5 () | 4.43 () | -466 | 12.44 | 32 | 0.85 | -275 | 7.34 | 3746 | 65.9 | 64.8 | 65.9 | 63.7 |