- 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 | 9.35 (-0.06) | 0.24 (0.0) | 0.35 (0.0) | -97 | 19.09 | -1 | 0.2 | 4 | 0.79 | 508 | 145.0 | 144.5 | 146.0 | 144.0 |
| 2025-07-30 | 9.41 (+0.07) | 0.24 (0.0) | 0.35 (0.0) | 102 | 12.69 | 0 | 0.0 | 2 | 0.25 | 804 | 146.0 | 146.5 | 147.5 | 143.0 |
| 2025-07-29 | 9.34 (-0.02) | 0.24 (0.0) | 0.35 (-0.01) | -74 | 7.64 | 0 | 0.0 | -19 | 1.96 | 969 | 146.5 | 151.0 | 151.0 | 145.0 |
| 2025-07-28 | 9.36 (+0.06) | 0.24 (0.0) | 0.36 (0.0) | 37 | 6.07 | 0 | 0.0 | 5 | 0.82 | 610 | 150.0 | 151.0 | 152.5 | 148.5 |
| 2025-07-25 | 9.3 (-0.12) | 0.24 (0.0) | 0.36 (+0.02) | -278 | 38.72 | -1 | 0.14 | 19 | 2.65 | 718 | 150.0 | 153.5 | 153.5 | 150.0 |
| 2025-07-24 | 9.42 (+0.03) | 0.24 (0.0) | 0.34 (+0.01) | -91 | 6.69 | -1 | 0.07 | 19 | 1.4 | 1361 | 153.5 | 154.5 | 158.0 | 153.0 |
| 2025-07-23 | 9.39 (-0.13) | 0.24 (0.0) | 0.33 (0.0) | -381 | 17.38 | -1 | 0.05 | 9 | 0.41 | 2192 | 153.5 | 153.0 | 157.5 | 150.0 |
| 2025-07-22 | 9.52 (-0.42) | 0.24 (-0.01) | 0.33 (-0.01) | -874 | 12.45 | 0 | 0.0 | -16 | 0.23 | 7018 | 155.0 | 160.0 | 166.0 | 148.5 |
| 2025-07-21 | 9.94 (+0.38) | 0.25 (0.0) | 0.34 (+0.03) | 597 | 7.27 | 0 | 0.0 | 42 | 0.51 | 8210 | 160.0 | 157.0 | 166.5 | 153.0 |
| 2025-07-18 | 9.56 (-0.17) | 0.25 (0.0) | 0.31 (0.0) | -237 | 20.02 | -2 | 0.17 | -7 | 0.59 | 1184 | 151.5 | 155.0 | 157.0 | 151.0 |
| 2025-07-17 | 9.73 (+0.17) | 0.25 (0.0) | 0.31 (-0.01) | 209 | 11.87 | 0 | 0.0 | -9 | 0.51 | 1761 | 155.0 | 151.0 | 156.0 | 150.0 |
| 2025-07-16 | 9.56 (+0.07) | 0.25 (+0.06) | 0.32 (+0.01) | 62 | 5.93 | 91 | 8.7 | 23 | 2.2 | 1046 | 148.0 | 146.5 | 151.0 | 145.5 |
| 2025-07-15 | 9.49 (0.0) | 0.19 (0.0) | 0.31 (+0.01) | 6 | 1.58 | -1 | 0.26 | 8 | 2.11 | 380 | 145.0 | 142.5 | 146.5 | 141.5 |
| 2025-07-14 | 9.49 (-0.03) | 0.19 (0.0) | 0.3 (0.0) | -76 | 26.21 | -1 | 0.34 | -5 | 1.72 | 290 | 142.5 | 147.0 | 147.0 | 142.5 |
| 2025-07-11 | 9.52 (+0.02) | 0.19 (+0.01) | 0.3 (0.0) | 69 | 15.16 | 11 | 2.42 | 2 | 0.44 | 455 | 145.0 | 144.5 | 146.0 | 143.5 |
| 2025-07-10 | 9.5 (-0.04) | 0.18 (0.0) | 0.3 (0.0) | -223 | 26.87 | -3 | 0.36 | -1 | 0.12 | 830 | 143.0 | 146.5 | 147.5 | 141.5 |
| 2025-07-09 | 9.54 (-0.1) | 0.18 (-0.01) | 0.3 (-0.01) | -244 | 16.8 | -2 | 0.14 | -21 | 1.45 | 1452 | 146.0 | 144.5 | 151.0 | 144.0 |
| 2025-07-08 | 9.64 (-0.06) | 0.19 (0.0) | 0.31 (0.0) | -126 | 21.14 | -4 | 0.67 | 1 | 0.17 | 596 | 146.0 | 147.0 | 147.5 | 144.0 |
| 2025-07-07 | 9.7 (-0.17) | 0.19 (0.0) | 0.31 (-0.01) | -279 | 30.29 | 0 | 0.0 | -9 | 0.98 | 921 | 149.0 | 155.5 | 155.5 | 147.0 |
| 2025-07-04 | 9.87 (-0.14) | 0.19 (0.0) | 0.32 (-0.04) | -253 | 18.48 | 0 | 0.0 | -62 | 4.53 | 1369 | 154.0 | 161.0 | 161.5 | 154.0 |
| 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 | 10.01 (+0.13) | 0.19 (0.0) | 0.36 (+0.05) | 218 | 9.05 | -1 | 0.04 | 82 | 3.41 | 2408 | 158.0 | 156.0 | 163.0 | 155.0 |
| 2025-07-02 | 9.88 (+0.02) | 0.19 (0.0) | 0.31 (0.0) | 59 | 19.87 | 0 | 0.0 | -5 | 1.68 | 297 | 152.5 | 151.0 | 153.0 | 150.0 |
| 2025-07-01 | 9.86 (-0.01) | 0.19 (0.0) | 0.31 (+0.01) | -8 | 1.85 | 0 | 0.0 | 11 | 2.55 | 432 | 151.0 | 153.0 | 154.0 | 150.0 |
| 2025-06-30 | 9.87 (+0.06) | 0.19 (0.0) | 0.3 (-0.03) | 81 | 20.05 | -1 | 0.25 | -42 | 10.4 | 404 | 151.0 | 154.5 | 154.5 | 151.0 |
| 2025-06-27 | 9.81 (-0.01) | 0.19 (0.0) | 0.33 (-0.01) | 39 | 10.13 | -3 | 0.78 | -13 | 3.38 | 385 | 153.0 | 155.5 | 155.5 | 151.5 |
| 2025-06-26 | 9.82 (-0.06) | 0.19 (0.0) | 0.34 (0.0) | -52 | 8.6 | 0 | 0.0 | -8 | 1.32 | 605 | 154.5 | 157.5 | 158.5 | 154.0 |
| 2025-06-25 | 9.88 (-0.15) | 0.19 (0.0) | 0.34 (0.0) | -50 | 5.04 | -4 | 0.4 | 2 | 0.2 | 992 | 156.5 | 159.5 | 160.0 | 156.0 |
| 2025-06-24 | 10.03 (+0.18) | 0.19 (0.0) | 0.34 (-0.02) | 305 | 15.37 | 0 | 0.0 | -21 | 1.06 | 1984 | 158.0 | 157.5 | 159.5 | 156.0 |
| 2025-06-23 | 9.85 (-0.28) | 0.19 (0.0) | 0.36 (+0.03) | -643 | 16.88 | 0 | 0.0 | 41 | 1.08 | 3809 | 154.5 | 148.0 | 160.5 | 145.0 |
| 2025-06-20 | 10.13 (+0.07) | 0.19 (0.0) | 0.33 (0.0) | -65 | 5.7 | 0 | 0.0 | 0 | 0.0 | 1141 | 150.5 | 152.0 | 154.5 | 147.0 |
| 2025-06-19 | 10.06 (-0.05) | 0.19 (0.0) | 0.33 (-0.02) | -79 | 10.05 | 0 | 0.0 | -27 | 3.44 | 786 | 151.0 | 155.5 | 158.5 | 150.0 |
| 2025-06-18 | 10.11 (+0.06) | 0.19 (-0.01) | 0.35 (-0.02) | 38 | 6.1 | -1 | 0.16 | -33 | 5.3 | 623 | 156.5 | 157.5 | 157.5 | 155.5 |
| 2025-06-17 | 10.05 (+0.07) | 0.2 (0.0) | 0.37 (0.0) | -122 | 6.53 | 0 | 0.0 | -3 | 0.16 | 1868 | 156.5 | 159.5 | 165.0 | 156.5 |
| 2025-06-16 | 9.98 (+0.11) | 0.2 (0.0) | 0.37 (+0.01) | 96 | 11.28 | 0 | 0.0 | 12 | 1.41 | 851 | 158.0 | 154.5 | 159.5 | 153.0 |
| 2025-06-13 | 9.87 (+0.02) | 0.2 (0.0) | 0.36 (-0.03) | -63 | 4.99 | 0 | 0.0 | -43 | 3.4 | 1263 | 155.5 | 157.5 | 161.0 | 153.5 |
| 2025-06-12 | 9.85 (-0.04) | 0.2 (0.0) | 0.39 (+0.01) | -327 | 16.43 | 0 | 0.0 | 17 | 0.85 | 1990 | 159.0 | 160.0 | 164.5 | 159.0 |
| 2025-06-11 | 9.89 (-0.41) | 0.2 (0.0) | 0.38 (-0.03) | -836 | 13.77 | 0 | 0.0 | -55 | 0.91 | 6071 | 161.5 | 163.0 | 166.0 | 157.0 |
| 2025-06-10 | 10.3 (+0.07) | 0.2 (0.0) | 0.41 (+0.1) | -61 | 2.47 | 0 | 0.0 | 157 | 6.35 | 2471 | 160.0 | 150.0 | 160.0 | 147.5 |
| 2025-06-09 | 10.23 (+0.11) | 0.2 (0.0) | 0.31 (0.0) | 13 | 5.12 | -1 | 0.39 | 6 | 2.36 | 254 | 145.5 | 145.0 | 146.5 | 142.5 |
| 2025-06-06 | 10.12 (+0.02) | 0.2 (-0.03) | 0.31 (0.0) | -26 | 7.32 | -60 | 16.9 | 6 | 1.69 | 355 | 143.0 | 146.0 | 146.0 | 142.5 |
| 2025-06-05 | 10.1 (0.0) | 0.23 (0.0) | 0.31 (+0.01) | -64 | 11.45 | 0 | 0.0 | 14 | 2.5 | 559 | 146.0 | 146.0 | 150.0 | 145.0 |
| 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 | 10.1 (+0.03) | 0.23 (0.0) | 0.3 (0.0) | 62 | 14.32 | 0 | 0.0 | 2 | 0.46 | 433 | 145.5 | 143.0 | 146.5 | 143.0 |
| 2025-06-03 | 10.07 (-0.03) | 0.23 (0.0) | 0.3 (0.0) | -33 | 6.9 | 0 | 0.0 | -1 | 0.21 | 478 | 141.0 | 144.0 | 145.5 | 141.0 |
| 2025-06-02 | 10.1 (+0.05) | 0.23 (0.0) | 0.3 (0.0) | -57 | 7.99 | -1 | 0.14 | -8 | 1.12 | 713 | 143.0 | 149.0 | 149.0 | 142.0 |
| 2025-05-29 | 10.05 (-0.08) | 0.23 (0.0) | 0.3 (0.0) | -119 | 7.67 | 0 | 0.0 | 6 | 0.39 | 1551 | 151.0 | 152.0 | 160.5 | 150.5 |
| 2025-05-28 | 10.13 (-0.22) | 0.23 (0.0) | 0.3 (0.0) | -120 | 15.35 | 0 | 0.0 | -9 | 1.15 | 782 | 150.0 | 154.0 | 156.5 | 150.0 |
| 2025-05-27 | 10.35 (-0.2) | 0.23 (0.0) | 0.3 (-0.02) | -565 | 30.26 | 0 | 0.0 | -17 | 0.91 | 1867 | 157.5 | 161.0 | 164.5 | 157.5 |
| 2025-05-26 | 10.55 (-0.24) | 0.23 (-0.01) | 0.32 (-0.01) | -414 | 22.54 | -1 | 0.05 | -27 | 1.47 | 1837 | 160.0 | 172.0 | 172.0 | 159.0 |
| 2025-05-23 | 10.79 (-0.14) | 0.24 (0.0) | 0.33 (+0.01) | -185 | 3.84 | -1 | 0.02 | 17 | 0.35 | 4818 | 167.5 | 169.5 | 180.0 | 167.0 |
| 2025-05-22 | 10.93 (+0.01) | 0.24 (0.0) | 0.32 (+0.01) | 0 | 0.0 | -1 | 0.04 | 22 | 0.78 | 2804 | 166.0 | 150.0 | 166.0 | 148.5 |
| 2025-05-21 | 10.92 (+0.18) | 0.24 (0.0) | 0.31 (0.0) | 266 | 40.61 | 0 | 0.0 | 3 | 0.46 | 655 | 151.0 | 147.5 | 151.5 | 147.5 |
| 2025-05-20 | 10.74 (-0.03) | 0.24 (0.0) | 0.31 (+0.01) | -125 | 32.22 | 0 | 0.0 | 6 | 1.55 | 388 | 145.5 | 148.5 | 150.0 | 145.5 |
| 2025-05-19 | 10.77 (+0.01) | 0.24 (0.0) | 0.3 (0.0) | 15 | 3.46 | -1 | 0.23 | -2 | 0.46 | 433 | 146.0 | 148.5 | 148.5 | 143.5 |
| 2025-05-16 | 10.76 (+0.04) | 0.24 (0.0) | 0.3 (0.0) | 41 | 9.32 | 0 | 0.0 | 6 | 1.36 | 440 | 146.5 | 145.0 | 148.5 | 144.0 |
| 2025-05-15 | 10.72 (-0.02) | 0.24 (0.0) | 0.3 (0.0) | -23 | 6.37 | 0 | 0.0 | -7 | 1.94 | 361 | 144.0 | 146.0 | 146.0 | 142.5 |
| 2025-05-14 | 10.74 (-0.02) | 0.24 (0.0) | 0.3 (0.0) | -17 | 2.63 | 0 | 0.0 | 2 | 0.31 | 646 | 145.5 | 144.5 | 148.5 | 144.0 |
| 2025-05-13 | 10.76 (+0.01) | 0.24 (0.0) | 0.3 (0.0) | 5 | 1.18 | 0 | 0.0 | -3 | 0.71 | 422 | 142.5 | 147.0 | 147.0 | 141.5 |
| 2025-05-12 | 10.75 (+0.02) | 0.24 (0.0) | 0.3 (0.0) | 96 | 18.64 | 0 | 0.0 | 9 | 1.75 | 515 | 142.0 | 143.0 | 145.5 | 142.0 |
| 2025-05-09 | 10.73 (+0.02) | 0.24 (0.0) | 0.3 (0.0) | 52 | 18.31 | 0 | 0.0 | 0 | 0.0 | 284 | 141.5 | 141.0 | 142.0 | 138.0 |
| 2025-05-08 | 10.71 (+0.07) | 0.24 (0.0) | 0.3 (0.0) | 96 | 32.76 | 0 | 0.0 | 4 | 1.37 | 293 | 140.5 | 139.5 | 141.5 | 139.5 |
| 2025-05-07 | 10.64 (-0.01) | 0.24 (-0.04) | 0.3 (0.0) | 41 | 11.78 | -62 | 17.82 | -7 | 2.01 | 348 | 139.0 | 141.0 | 141.0 | 137.0 |
| 2025-05-06 | 10.65 (+0.08) | 0.28 (0.0) | 0.3 (0.0) | 108 | 28.88 | -1 | 0.27 | -1 | 0.27 | 374 | 140.5 | 137.0 | 141.0 | 136.5 |
| 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 | 10.57 (+0.07) | 0.28 (0.0) | 0.3 (0.0) | 152 | 19.24 | 1 | 0.13 | -2 | 0.25 | 790 | 137.5 | 143.5 | 143.5 | 134.0 |
| 2025-05-02 | 10.5 (-0.07) | 0.28 (0.0) | 0.3 (0.0) | -26 | 5.0 | 0 | 0.0 | 0 | 0.0 | 520 | 142.0 | 144.0 | 145.5 | 142.0 |
| 2025-04-30 | 10.57 (-0.74) | 0.28 (0.0) | 0.3 (-0.01) | -55 | 6.97 | 0 | 0.0 | -9 | 1.14 | 789 | 141.5 | 143.0 | 144.5 | 140.5 |
| 2025-04-29 | 11.31 (+0.09) | 0.28 (0.0) | 0.31 (-0.01) | 119 | 9.77 | 0 | 0.0 | -16 | 1.31 | 1218 | 144.0 | 139.5 | 144.0 | 136.5 |
| 2025-04-28 | 11.22 (+0.05) | 0.28 (+0.07) | 0.32 (0.0) | 67 | 5.61 | 108 | 9.05 | 3 | 0.25 | 1194 | 138.5 | 133.0 | 143.0 | 133.0 |
| 2025-04-25 | 11.17 (+0.03) | 0.21 (+0.01) | 0.32 (0.0) | 49 | 4.47 | 18 | 1.64 | 1 | 0.09 | 1096 | 132.5 | 135.0 | 136.5 | 132.5 |
| 2025-04-24 | 11.14 (-0.07) | 0.2 (+0.02) | 0.32 (0.0) | -125 | 8.41 | 20 | 1.35 | -1 | 0.07 | 1486 | 131.5 | 137.5 | 137.5 | 130.0 |
| 2025-04-23 | 11.21 (+0.03) | 0.18 (0.0) | 0.32 (-0.01) | 147 | 12.79 | 0 | 0.0 | -16 | 1.39 | 1149 | 133.5 | 127.5 | 133.5 | 127.5 |
| 2025-04-22 | 11.18 (+0.03) | 0.18 (+0.18) | 0.33 (-0.01) | 46 | 10.13 | 0 | 0.0 | -17 | 3.74 | 454 | 121.5 | 121.5 | 126.0 | 121.0 |
| 2025-04-21 | 11.15 (-0.05) | 0.0 (0.0) | 0.34 (0.0) | -63 | 16.49 | 0 | 0.0 | -7 | 1.83 | 382 | 123.5 | 131.0 | 131.0 | 123.5 |
| 2025-04-18 | 11.2 (-0.1) | 0.0 (0.0) | 0.34 (0.0) | -17 | 5.38 | 0 | 0.0 | 1 | 0.32 | 316 | 131.0 | 133.0 | 133.0 | 129.0 |
| 2025-04-17 | 11.3 (+0.02) | 0.0 (0.0) | 0.34 (0.0) | 30 | 6.34 | 0 | 0.0 | -3 | 0.63 | 473 | 130.5 | 129.5 | 132.5 | 128.5 |
| 2025-04-16 | 11.28 (+0.06) | 0.0 (0.0) | 0.34 (-0.01) | 9 | 1.46 | -1 | 0.16 | -8 | 1.3 | 615 | 131.5 | 134.5 | 135.0 | 131.0 |
| 2025-04-15 | 11.22 (-0.08) | 0.0 (0.0) | 0.35 (0.0) | -133 | 11.31 | 0 | 0.0 | 6 | 0.51 | 1176 | 135.5 | 126.5 | 137.0 | 126.5 |
| 2025-04-14 | 11.3 (+0.05) | 0.0 (0.0) | 0.35 (0.0) | 82 | 9.27 | 0 | 0.0 | -1 | 0.11 | 885 | 126.0 | 128.0 | 130.5 | 124.0 |
| 2025-04-11 | 11.25 (+0.16) | 0.0 (0.0) | 0.35 (+0.01) | 417 | 28.39 | 1 | 0.07 | 14 | 0.95 | 1469 | 122.5 | 114.0 | 123.0 | 110.5 |
| 2025-04-10 | 11.09 (+0.17) | 0.0 (0.0) | 0.34 (+0.01) | 275 | 23.75 | 0 | 0.0 | 6 | 0.52 | 1158 | 120.0 | 119.0 | 120.0 | 116.0 |
| 2025-04-09 | 10.92 (+0.22) | 0.0 (0.0) | 0.33 (-0.01) | 341 | 31.03 | 0 | 0.0 | -10 | 0.91 | 1099 | 109.5 | 109.5 | 115.0 | 109.5 |
| 2025-04-08 | 10.7 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 41 | 18.55 | 0 | 0.0 | 1 | 0.45 | 221 | 121.5 | 121.5 | 121.5 | 121.5 |
| 2025-04-07 | 10.67 (+0.01) | 0.0 (0.0) | 0.34 (0.0) | 19 | 7.92 | 0 | 0.0 | 0 | 0.0 | 240 | 134.5 | 134.5 | 134.5 | 134.5 |
| 2025-04-02 | 10.66 (+0.02) | 0.0 (0.0) | 0.34 (0.0) | 85 | 26.07 | 0 | 0.0 | -6 | 1.84 | 326 | 149.0 | 145.5 | 149.5 | 145.0 |
| 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 | |||
| 2025-04-01 | 10.64 (+0.06) | 0.0 (0.0) | 0.34 (-0.01) | 107 | 20.15 | 2 | 0.38 | -8 | 1.51 | 531 | 146.5 | 145.5 | 148.0 | 143.5 |
| 2025-03-31 | 10.58 (+0.5) | 0.0 (0.0) | 0.35 (0.0) | 673 | 47.46 | 0 | 0.0 | -8 | 0.56 | 1418 | 144.0 | 147.0 | 149.5 | 143.5 |
| 2025-03-28 | 10.08 (+0.13) | 0.0 (0.0) | 0.35 (0.0) | 117 | 12.55 | 0 | 0.0 | 0 | 0.0 | 932 | 154.0 | 158.5 | 163.5 | 150.0 |
| 2025-03-27 | 9.95 (+0.04) | 0.0 (0.0) | 0.35 (-0.01) | 128 | 33.42 | 0 | 0.0 | -4 | 1.04 | 383 | 160.5 | 163.0 | 163.0 | 160.0 |
| 2025-03-26 | 9.91 (+0.02) | 0.0 (0.0) | 0.36 (+0.01) | 48 | 23.65 | 0 | 0.0 | 2 | 0.99 | 203 | 164.5 | 167.5 | 168.5 | 164.0 |
| 2025-03-25 | 9.89 (+0.04) | 0.0 (0.0) | 0.35 (-0.01) | 36 | 13.38 | 0 | 0.0 | -1 | 0.37 | 269 | 166.0 | 170.0 | 170.5 | 165.5 |
| 2025-03-24 | 9.85 (+0.03) | 0.0 (0.0) | 0.36 (0.0) | 42 | 22.95 | 0 | 0.0 | -1 | 0.55 | 183 | 167.5 | 171.5 | 172.0 | 167.0 |
| 2025-03-21 | 9.82 (-0.06) | 0.0 (0.0) | 0.36 (0.0) | -84 | 31.0 | 0 | 0.0 | 0 | 0.0 | 271 | 169.0 | 173.5 | 173.5 | 169.0 |
| 2025-03-20 | 9.88 (+0.04) | 0.0 (0.0) | 0.36 (0.0) | 75 | 20.66 | 0 | 0.0 | 1 | 0.28 | 363 | 173.0 | 170.0 | 174.0 | 170.0 |
| 2025-03-19 | 9.84 (+0.1) | 0.0 (0.0) | 0.36 (+0.02) | 159 | 24.57 | 0 | 0.0 | 26 | 4.02 | 647 | 170.0 | 170.0 | 173.5 | 167.5 |
| 2025-03-18 | 9.74 (+0.08) | 0.0 (0.0) | 0.34 (0.0) | 18 | 7.29 | 1 | 0.4 | -1 | 0.4 | 247 | 168.5 | 171.5 | 171.5 | 168.5 |
| 2025-03-17 | 9.66 (+0.05) | 0.0 (0.0) | 0.34 (0.0) | 83 | 27.76 | 0 | 0.0 | 4 | 1.34 | 299 | 169.5 | 169.0 | 171.0 | 169.0 |
| 2025-03-14 | 9.61 (+0.03) | 0.0 (0.0) | 0.34 (0.0) | 45 | 11.63 | 0 | 0.0 | -2 | 0.52 | 387 | 168.0 | 168.0 | 169.0 | 165.5 |
| 2025-03-13 | 9.58 (-0.16) | 0.0 (0.0) | 0.34 (0.0) | -16 | 5.03 | 0 | 0.0 | 1 | 0.31 | 318 | 167.5 | 171.0 | 172.0 | 167.5 |
| 2025-03-12 | 9.74 (+0.08) | 0.0 (0.0) | 0.34 (0.0) | 132 | 39.17 | 0 | 0.0 | -1 | 0.3 | 337 | 168.0 | 166.0 | 168.0 | 165.0 |
| 2025-03-11 | 9.66 (+0.09) | 0.0 (0.0) | 0.34 (0.0) | 198 | 25.48 | 0 | 0.0 | -9 | 1.16 | 777 | 164.5 | 164.0 | 166.5 | 160.5 |
| 2025-03-10 | 9.57 (+0.03) | 0.0 (0.0) | 0.34 (-0.01) | 56 | 16.62 | -24 | 7.12 | -4 | 1.19 | 337 | 169.5 | 170.5 | 172.0 | 168.5 |
| 2025-03-07 | 9.54 (-0.01) | 0.0 (0.0) | 0.35 (+0.01) | 77 | 21.39 | 0 | 0.0 | 3 | 0.83 | 360 | 169.5 | 170.0 | 172.5 | 167.0 |
| 2025-03-06 | 9.55 (-0.06) | 0.0 (0.0) | 0.34 (0.0) | -20 | 5.57 | -14 | 3.9 | -1 | 0.28 | 359 | 172.0 | 175.5 | 176.5 | 172.0 |
| 2025-03-05 | 9.61 (+0.05) | 0.0 (0.0) | 0.34 (0.0) | 136 | 28.75 | -1 | 0.21 | 0 | 0.0 | 473 | 174.5 | 175.0 | 175.5 | 172.5 |
| 2025-03-04 | 9.56 (+0.1) | 0.0 (0.0) | 0.34 (-0.01) | 311 | 32.36 | 4 | 0.42 | -1 | 0.1 | 961 | 173.0 | 166.5 | 173.5 | 162.0 |
| 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 | 9.46 (-0.19) | 0.0 (0.0) | 0.35 (0.0) | -361 | 28.47 | -1 | 0.08 | -9 | 0.71 | 1268 | 170.0 | 177.5 | 178.0 | 169.0 |
| 2025-02-27 | 9.65 (-0.01) | 0.0 (0.0) | 0.35 (0.0) | -73 | 11.11 | 0 | 0.0 | 2 | 0.3 | 657 | 180.5 | 182.5 | 185.5 | 180.5 |
| 2025-02-26 | 9.66 (-0.05) | 0.0 (0.0) | 0.35 (0.0) | -53 | 11.86 | -1 | 0.22 | -1 | 0.22 | 447 | 181.0 | 181.5 | 184.5 | 180.5 |
| 2025-02-25 | 9.71 (-0.18) | 0.0 (0.0) | 0.35 (-0.01) | -234 | 35.67 | -1 | 0.15 | -19 | 2.9 | 656 | 181.5 | 185.0 | 186.5 | 181.0 |
| 2025-02-24 | 9.89 (+0.04) | 0.0 (0.0) | 0.36 (-0.01) | -165 | 25.78 | -6 | 0.94 | -7 | 1.09 | 640 | 187.0 | 187.0 | 189.5 | 185.0 |
| 2025-02-21 | 9.85 (0.0) | 0.0 (0.0) | 0.37 (0.0) | 10 | 1.27 | 0 | 0.0 | -3 | 0.38 | 787 | 191.0 | 189.5 | 192.5 | 189.0 |
| 2025-02-20 | 9.85 (0.0) | 0.0 (0.0) | 0.37 (-0.01) | 38 | 5.26 | 0 | 0.0 | -13 | 1.8 | 723 | 189.5 | 188.0 | 191.0 | 187.0 |
| 2025-02-19 | 9.85 (-0.14) | 0.0 (0.0) | 0.38 (+0.01) | -297 | 14.56 | 0 | 0.0 | 12 | 0.59 | 2040 | 188.0 | 185.0 | 194.5 | 181.0 |
| 2025-02-18 | 9.99 (+0.08) | 0.0 (0.0) | 0.37 (+0.01) | 145 | 19.81 | -7 | 0.96 | 14 | 1.91 | 732 | 186.0 | 182.5 | 186.0 | 182.5 |
| 2025-02-17 | 9.91 (+0.04) | 0.0 (0.0) | 0.36 (0.0) | 58 | 13.68 | -7 | 1.65 | 1 | 0.24 | 424 | 182.5 | 182.0 | 186.5 | 182.0 |
| 2025-02-14 | 9.87 (+0.02) | 0.0 (0.0) | 0.36 (0.0) | 35 | 9.75 | -1 | 0.28 | 2 | 0.56 | 359 | 181.5 | 182.5 | 184.0 | 180.0 |
| 2025-02-13 | 9.85 (+0.1) | 0.0 (0.0) | 0.36 (0.0) | 106 | 15.54 | 0 | 0.0 | 0 | 0.0 | 682 | 181.5 | 181.0 | 184.0 | 180.0 |
| 2025-02-12 | 9.75 (+0.08) | 0.0 (0.0) | 0.36 (0.0) | 91 | 12.35 | 0 | 0.0 | -5 | 0.68 | 737 | 179.5 | 181.0 | 184.5 | 179.5 |
| 2025-02-11 | 9.67 (+0.08) | 0.0 (0.0) | 0.36 (0.0) | 103 | 14.86 | -11 | 1.59 | -2 | 0.29 | 693 | 179.5 | 180.5 | 183.0 | 178.5 |
| 2025-02-10 | 9.59 (-0.37) | 0.0 (0.0) | 0.36 (-0.01) | -808 | 56.15 | -1 | 0.07 | -10 | 0.69 | 1439 | 178.0 | 185.0 | 185.0 | 178.0 |
| 2025-02-07 | 9.96 (-0.04) | 0.0 (0.0) | 0.37 (0.0) | -64 | 18.03 | 0 | 0.0 | 1 | 0.28 | 355 | 188.0 | 188.5 | 189.5 | 185.5 |
| 2025-02-06 | 10.0 (-0.06) | 0.0 (0.0) | 0.37 (0.0) | 53 | 13.62 | 0 | 0.0 | -11 | 2.83 | 389 | 188.5 | 189.5 | 191.5 | 187.0 |
| 2025-02-05 | 10.06 (+0.02) | 0.0 (0.0) | 0.37 (0.0) | 99 | 22.76 | 0 | 0.0 | 2 | 0.46 | 435 | 186.5 | 185.5 | 189.5 | 185.5 |
| 2025-02-04 | 10.04 (-0.05) | 0.0 (0.0) | 0.37 (-0.02) | -92 | 8.62 | 0 | 0.0 | -19 | 1.78 | 1067 | 184.0 | 192.0 | 192.0 | 181.5 |
| 2025-02-03 | 10.09 (+0.03) | 0.0 (0.0) | 0.39 (+0.02) | 36 | 4.18 | 0 | 0.0 | 27 | 3.14 | 861 | 190.0 | 185.5 | 192.5 | 184.5 |
| 2025-01-22 | 10.06 (+0.03) | 0.0 (0.0) | 0.37 (0.0) | 74 | 19.02 | -2 | 0.51 | -3 | 0.77 | 389 | 193.5 | 194.0 | 195.0 | 192.0 |
| 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 | 10.03 (-0.04) | 0.0 (0.0) | 0.37 (0.0) | -15 | 2.03 | 0 | 0.0 | -4 | 0.54 | 740 | 192.0 | 193.0 | 198.0 | 191.0 |
| 2025-01-20 | 10.07 (+0.13) | 0.0 (0.0) | 0.37 (0.0) | 204 | 29.14 | -8 | 1.14 | 1 | 0.14 | 700 | 194.0 | 188.0 | 196.0 | 188.0 |
| 2025-01-17 | 9.94 (-0.18) | 0.0 (0.0) | 0.37 (-0.01) | -224 | 18.73 | -75 | 6.27 | -5 | 0.42 | 1196 | 188.5 | 197.0 | 198.0 | 188.5 |
| 2025-01-16 | 10.12 (+0.29) | 0.0 (0.0) | 0.38 (+0.01) | 502 | 33.96 | -5 | 0.34 | 11 | 0.74 | 1478 | 193.0 | 192.5 | 196.5 | 190.5 |
| 2025-01-15 | 9.83 (-0.19) | 0.0 (0.0) | 0.37 (0.0) | -181 | 27.26 | 0 | 0.0 | -3 | 0.45 | 664 | 186.0 | 187.5 | 191.5 | 185.0 |
| 2025-01-14 | 10.02 (+0.18) | 0.0 (0.0) | 0.37 (+0.03) | 283 | 22.97 | 0 | 0.0 | 47 | 3.81 | 1232 | 189.0 | 181.5 | 190.5 | 180.0 |
| 2025-01-13 | 9.84 (+0.1) | 0.0 (0.0) | 0.34 (-0.01) | 179 | 12.47 | 0 | 0.0 | -12 | 0.84 | 1436 | 181.5 | 189.5 | 189.5 | 180.5 |
| 2025-01-10 | 9.74 (+0.2) | 0.0 (0.0) | 0.35 (0.0) | 300 | 22.83 | -1 | 0.08 | -7 | 0.53 | 1314 | 190.5 | 188.5 | 194.0 | 186.5 |
| 2025-01-09 | 9.54 (-0.26) | 0.0 (0.0) | 0.35 (-0.03) | -334 | 20.89 | -2 | 0.13 | -48 | 3.0 | 1599 | 190.0 | 201.0 | 202.0 | 190.0 |
| 2025-01-08 | 9.8 (-0.25) | 0.0 (0.0) | 0.38 (-0.01) | -359 | 28.31 | -7 | 0.55 | -16 | 1.26 | 1268 | 200.0 | 202.0 | 202.5 | 198.5 |
| 2025-01-07 | 10.05 (+0.45) | 0.0 (0.0) | 0.39 (+0.02) | 685 | 33.64 | 0 | 0.0 | 32 | 1.57 | 2036 | 204.5 | 200.0 | 208.5 | 199.5 |
| 2025-01-06 | 9.6 (-0.15) | 0.0 (-0.2) | 0.37 (0.0) | -329 | 19.67 | -306 | 18.29 | 0 | 0.0 | 1673 | 197.5 | 202.5 | 203.5 | 196.0 |
| 2025-01-03 | 9.75 (-0.08) | 0.2 (-0.22) | 0.37 (-0.01) | -139 | 9.82 | -351 | 24.81 | -18 | 1.27 | 1415 | 199.0 | 202.5 | 206.0 | 198.0 |
| 2025-01-02 | 9.83 (-0.23) | 0.42 (-0.21) | 0.38 (-0.05) | -449 | 28.84 | -328 | 21.07 | -67 | 4.3 | 1557 | 200.5 | 205.5 | 206.5 | 200.0 |
| 2024-12-31 | 10.06 (+0.01) | 0.63 (0.0) | 0.43 (0.0) | -15 | 2.53 | -4 | 0.68 | -12 | 2.03 | 592 | 206.5 | 205.0 | 207.0 | 203.0 |
| 2024-12-30 | 10.05 (-0.3) | 0.63 (0.0) | 0.43 (-0.01) | -593 | 34.24 | 14 | 0.81 | -1 | 0.06 | 1732 | 205.0 | 208.0 | 214.5 | 205.0 |
| 2024-12-27 | 10.35 (+0.06) | 0.63 (-0.04) | 0.44 (+0.02) | 77 | 9.64 | -63 | 7.88 | 18 | 2.25 | 799 | 208.0 | 207.0 | 211.0 | 205.5 |
| 2024-12-26 | 10.29 (-0.36) | 0.67 (-0.03) | 0.42 (-0.02) | -577 | 49.7 | -60 | 5.17 | -20 | 1.72 | 1161 | 207.5 | 212.5 | 213.0 | 206.0 |
| 2024-12-25 | 10.65 (+0.11) | 0.7 (0.0) | 0.44 (+0.01) | 175 | 14.82 | -1 | 0.08 | 15 | 1.27 | 1181 | 212.0 | 210.5 | 217.5 | 210.5 |
| 2024-12-24 | 10.54 (-0.09) | 0.7 (0.0) | 0.43 (0.0) | -91 | 11.9 | 0 | 0.0 | -10 | 1.31 | 765 | 209.5 | 213.5 | 214.5 | 208.5 |
| 2024-12-23 | 10.63 (+0.34) | 0.7 (0.0) | 0.43 (+0.01) | 593 | 37.63 | 0 | 0.0 | 26 | 1.65 | 1576 | 212.5 | 208.5 | 215.0 | 208.5 |
| 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 | |||
| 2024-12-20 | 10.29 (-0.14) | 0.7 (-0.07) | 0.42 (-0.02) | -244 | 16.46 | -103 | 6.95 | -40 | 2.7 | 1482 | 206.0 | 214.5 | 214.5 | 205.0 |
| 2024-12-19 | 10.43 (-0.04) | 0.77 (0.0) | 0.44 (0.0) | 69 | 6.29 | 0 | 0.0 | 4 | 0.36 | 1097 | 214.5 | 209.0 | 215.0 | 208.0 |
| 2024-12-18 | 10.47 (+0.12) | 0.77 (0.0) | 0.44 (-0.01) | 174 | 12.25 | 1 | 0.07 | -13 | 0.92 | 1420 | 215.0 | 212.5 | 215.0 | 208.0 |
| 2024-12-17 | 10.35 (+0.61) | 0.77 (0.0) | 0.45 (+0.04) | 944 | 40.71 | 0 | 0.0 | 57 | 2.46 | 2319 | 214.0 | 201.5 | 214.0 | 201.0 |
| 2024-12-16 | 9.74 (-0.12) | 0.77 (-0.03) | 0.41 (-0.02) | -339 | 23.0 | -54 | 3.66 | -26 | 1.76 | 1474 | 200.0 | 209.0 | 211.5 | 200.0 |
| 2024-12-13 | 9.86 (-0.11) | 0.8 (0.0) | 0.43 (-0.01) | -173 | 14.72 | -1 | 0.09 | -15 | 1.28 | 1175 | 208.0 | 210.0 | 212.0 | 206.0 |
| 2024-12-12 | 9.97 (-0.1) | 0.8 (0.0) | 0.44 (0.0) | -69 | 4.09 | 0 | 0.0 | -11 | 0.65 | 1685 | 210.0 | 215.0 | 217.0 | 209.5 |
| 2024-12-11 | 10.07 (+0.24) | 0.8 (-0.01) | 0.44 (+0.02) | 374 | 18.41 | -1 | 0.05 | 38 | 1.87 | 2032 | 214.5 | 210.5 | 216.0 | 207.0 |
| 2024-12-10 | 9.83 (+0.11) | 0.81 (0.0) | 0.42 (+0.01) | -60 | 0.84 | 0 | 0.0 | 13 | 0.18 | 7146 | 210.5 | 213.0 | 225.5 | 209.5 |
| 2024-12-09 | 9.72 (-0.37) | 0.81 (0.0) | 0.41 (-0.01) | -88 | 11.89 | -1 | 0.14 | -7 | 0.95 | 740 | 207.0 | 208.5 | 212.0 | 206.5 |
| 2024-12-06 | 10.09 (-0.13) | 0.81 (0.0) | 0.42 (0.0) | -130 | 15.85 | -1 | 0.12 | -5 | 0.61 | 820 | 209.0 | 211.0 | 213.0 | 208.5 |
| 2024-12-05 | 10.22 (-0.13) | 0.81 (0.0) | 0.42 (-0.02) | -358 | 18.61 | 0 | 0.0 | -34 | 1.77 | 1924 | 211.0 | 216.0 | 218.0 | 210.0 |
| 2024-12-04 | 10.35 (+0.09) | 0.81 (0.0) | 0.44 (+0.01) | 252 | 23.42 | 0 | 0.0 | 24 | 2.23 | 1076 | 213.5 | 209.5 | 215.0 | 209.5 |
| 2024-12-03 | 10.26 (-0.26) | 0.81 (0.0) | 0.43 (-0.01) | -324 | 15.39 | 0 | 0.0 | -18 | 0.86 | 2105 | 210.0 | 214.0 | 215.5 | 209.0 |
| 2024-12-02 | 10.52 (+0.59) | 0.81 (+0.01) | 0.44 (+0.05) | 874 | 27.57 | 4 | 0.13 | 76 | 2.4 | 3170 | 210.0 | 205.5 | 215.0 | 200.5 |
| 2024-11-29 | 9.93 (-0.06) | 0.8 (0.0) | 0.39 (0.0) | -90 | 6.82 | -1 | 0.08 | -1 | 0.08 | 1320 | 199.0 | 199.0 | 201.0 | 193.5 |
| 2024-11-28 | 9.99 (-0.04) | 0.8 (0.0) | 0.39 (0.0) | -137 | 6.42 | 1 | 0.05 | -8 | 0.37 | 2134 | 199.0 | 205.0 | 205.5 | 196.5 |
| 2024-11-27 | 10.03 (-0.22) | 0.8 (0.0) | 0.39 (-0.01) | -351 | 26.96 | 0 | 0.0 | -8 | 0.61 | 1302 | 204.0 | 208.0 | 209.0 | 204.0 |
| 2024-11-26 | 10.25 (-0.04) | 0.8 (0.0) | 0.4 (-0.01) | -140 | 16.17 | 1 | 0.12 | -19 | 2.19 | 866 | 208.0 | 208.0 | 211.0 | 206.0 |
| 2024-11-25 | 10.29 (-0.01) | 0.8 (0.0) | 0.41 (+0.01) | -119 | 10.01 | 0 | 0.0 | 12 | 1.01 | 1189 | 209.5 | 211.5 | 215.5 | 209.0 |
| 2024-11-22 | 10.3 (-0.12) | 0.8 (0.0) | 0.4 (-0.02) | -202 | 14.27 | 5 | 0.35 | -17 | 1.2 | 1416 | 209.0 | 215.0 | 216.5 | 209.0 |
| 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 | |||
| 2024-11-21 | 10.42 (-0.4) | 0.8 (0.0) | 0.42 (-0.01) | -621 | 30.53 | 0 | 0.0 | -23 | 1.13 | 2034 | 211.0 | 218.0 | 220.5 | 211.0 |
| 2024-11-20 | 10.82 (+0.01) | 0.8 (+0.12) | 0.43 (0.0) | 12 | 0.34 | 187 | 5.29 | 0 | 0.0 | 3532 | 218.0 | 219.5 | 225.5 | 214.5 |
| 2024-11-19 | 10.81 (+0.5) | 0.68 (+0.07) | 0.43 (+0.05) | 756 | 26.59 | 112 | 3.94 | 80 | 2.81 | 2843 | 217.5 | 205.0 | 217.5 | 204.5 |
| 2024-11-18 | 10.31 (-0.25) | 0.61 (+0.03) | 0.38 (-0.02) | -473 | 25.66 | 51 | 2.77 | -26 | 1.41 | 1843 | 202.5 | 209.5 | 209.5 | 202.5 |
| 2024-11-15 | 10.56 (+0.04) | 0.58 (+0.03) | 0.4 (+0.01) | 0 | 0.0 | 35 | 1.49 | 2 | 0.09 | 2346 | 209.5 | 210.0 | 215.0 | 206.5 |
| 2024-11-14 | 10.52 (-0.65) | 0.55 (-0.24) | 0.39 (-0.06) | -1030 | 24.39 | -363 | 8.6 | -95 | 2.25 | 4223 | 207.5 | 216.5 | 220.5 | 206.5 |
| 2024-11-13 | 11.17 (+0.07) | 0.79 (-0.05) | 0.45 (+0.03) | 74 | 2.7 | -90 | 3.29 | 62 | 2.27 | 2736 | 216.5 | 218.0 | 227.5 | 215.5 |
| 2024-11-12 | 11.1 (-0.58) | 0.84 (-0.02) | 0.42 (-0.01) | -1001 | 18.22 | -27 | 0.49 | -26 | 0.47 | 5493 | 218.0 | 228.0 | 229.0 | 212.0 |
| 2024-11-11 | 11.68 (+0.25) | 0.86 (0.0) | 0.43 (+0.01) | 309 | 15.2 | 0 | 0.0 | 15 | 0.74 | 2033 | 228.0 | 223.5 | 233.0 | 223.0 |
| 2024-11-08 | 11.43 (+0.08) | 0.86 (-0.03) | 0.42 (-0.01) | 119 | 4.57 | -48 | 1.84 | -8 | 0.31 | 2602 | 224.0 | 228.5 | 231.5 | 222.0 |
| 2024-11-07 | 11.35 (-0.61) | 0.89 (0.0) | 0.43 (-0.04) | -576 | 14.7 | 0 | 0.0 | -75 | 1.91 | 3918 | 227.5 | 236.5 | 237.5 | 227.5 |
| 2024-11-06 | 11.96 (+0.51) | 0.89 (+0.08) | 0.47 (-0.01) | 798 | 13.59 | 134 | 2.28 | -3 | 0.05 | 5873 | 233.5 | 231.0 | 240.0 | 230.0 |
| 2024-11-05 | 11.45 (+0.24) | 0.81 (+0.31) | 0.48 (-0.01) | 320 | 2.83 | 480 | 4.25 | -14 | 0.12 | 11291 | 231.0 | 227.0 | 238.0 | 227.0 |
| 2024-11-04 | 11.21 (+0.85) | 0.5 (+0.18) | 0.49 (+0.1) | 1379 | 14.62 | 279 | 2.96 | 144 | 1.53 | 9432 | 228.0 | 212.0 | 231.0 | 210.5 |
| 2024-11-01 | 10.36 (+0.27) | 0.32 (+0.02) | 0.39 (+0.03) | 352 | 11.73 | 39 | 1.3 | 46 | 1.53 | 3002 | 212.0 | 205.0 | 217.0 | 203.5 |
| 2024-10-30 | 10.09 (+0.07) | 0.3 (+0.03) | 0.36 (+0.03) | 98 | 3.99 | 48 | 1.95 | 61 | 2.48 | 2456 | 208.0 | 206.5 | 213.5 | 202.5 |
| 2024-10-29 | 10.02 (-0.04) | 0.27 (0.0) | 0.33 (0.0) | -126 | 7.06 | -10 | 0.56 | -2 | 0.11 | 1785 | 205.5 | 205.0 | 211.5 | 203.5 |
| 2024-10-28 | 10.06 (-0.02) | 0.27 (+0.03) | 0.33 (0.0) | 133 | 6.1 | 56 | 2.57 | 2 | 0.09 | 2179 | 207.5 | 205.0 | 210.0 | 201.0 |
| 2024-10-25 | 10.08 (-0.22) | 0.24 (-0.09) | 0.33 (0.0) | -418 | 15.07 | -148 | 5.34 | -8 | 0.29 | 2773 | 204.0 | 205.0 | 207.0 | 201.0 |
| 2024-10-24 | 10.3 (-0.23) | 0.33 (-0.14) | 0.33 (-0.01) | -395 | 9.6 | -218 | 5.3 | -9 | 0.22 | 4114 | 203.5 | 212.5 | 215.0 | 203.0 |
| 2024-10-23 | 10.53 (-0.31) | 0.47 (-0.14) | 0.34 (+0.01) | -493 | 20.53 | -222 | 9.25 | 5 | 0.21 | 2401 | 212.5 | 214.0 | 218.0 | 212.5 |
| 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 | 10.84 (-1.68) | 0.61 (-0.16) | 0.33 (-0.01) | -2958 | 50.23 | -243 | 4.13 | -19 | 0.32 | 5889 | 213.5 | 227.0 | 228.0 | 213.0 |
| 2024-10-21 | 12.52 (+0.29) | 0.77 (-0.39) | 0.34 (0.0) | 531 | 27.01 | -164 | 8.34 | 8 | 0.41 | 1966 | 227.0 | 224.0 | 231.0 | 223.5 |
| 2024-10-18 | 12.23 (-0.84) | 1.16 (-0.02) | 0.34 (-0.01) | -1405 | 23.5 | -32 | 0.54 | -16 | 0.27 | 5978 | 222.5 | 235.0 | 237.5 | 217.0 |
| 2024-10-17 | 13.07 (+0.05) | 1.18 (0.0) | 0.35 (-0.03) | -1 | 0.05 | 1 | 0.05 | -39 | 2.02 | 1931 | 231.5 | 230.0 | 234.0 | 228.0 |
| 2024-10-16 | 13.02 (+0.09) | 1.18 (-0.01) | 0.38 (+0.01) | -8 | 0.34 | -19 | 0.8 | 15 | 0.64 | 2361 | 232.0 | 226.5 | 234.0 | 226.0 |
| 2024-10-15 | 12.93 (-0.35) | 1.19 (-0.02) | 0.37 (-0.01) | -546 | 11.7 | -26 | 0.56 | -27 | 0.58 | 4668 | 230.0 | 238.0 | 240.5 | 229.0 |
| 2024-10-14 | 13.28 (-0.66) | 1.21 (-0.01) | 0.38 (-0.02) | -1282 | 12.7 | -15 | 0.15 | -32 | 0.32 | 10094 | 236.5 | 241.0 | 253.0 | 231.0 |
| 2024-10-11 | 13.94 (+0.72) | 1.22 (0.0) | 0.4 (+0.05) | 1464 | 13.29 | 6 | 0.05 | 89 | 0.81 | 11013 | 247.0 | 232.0 | 251.0 | 229.5 |
| 2024-10-09 | 13.22 (-0.21) | 1.22 (+0.01) | 0.35 (-0.03) | 23 | 0.47 | 2 | 0.04 | -48 | 0.98 | 4890 | 228.5 | 239.5 | 241.0 | 226.5 |
| 2024-10-08 | 13.43 (+0.43) | 1.21 (0.0) | 0.38 (-0.03) | 580 | 4.97 | 3 | 0.03 | -45 | 0.39 | 11674 | 238.5 | 233.0 | 245.0 | 229.5 |
| 2024-10-07 | 13.0 (+1.48) | 1.21 (0.0) | 0.41 (+0.06) | 2263 | 37.62 | 5 | 0.08 | 89 | 1.48 | 6015 | 234.0 | 214.0 | 234.0 | 213.0 |
| 2024-10-04 | 11.52 (-0.22) | 1.21 (0.0) | 0.35 (-0.01) | -105 | 7.82 | 4 | 0.3 | -18 | 1.34 | 1342 | 213.0 | 217.0 | 217.0 | 208.5 |
| 2024-10-01 | 11.74 (+0.08) | 1.21 (0.0) | 0.36 (0.0) | 191 | 17.59 | -3 | 0.28 | 6 | 0.55 | 1086 | 216.0 | 213.0 | 216.5 | 211.5 |
| 2024-09-30 | 11.66 (+0.04) | 1.21 (0.0) | 0.36 (0.0) | 126 | 6.98 | 0 | 0.0 | -4 | 0.22 | 1804 | 212.0 | 212.0 | 217.0 | 209.5 |
| 2024-09-27 | 11.62 (-0.29) | 1.21 (-0.14) | 0.36 (-0.04) | -498 | 14.63 | -227 | 6.67 | -62 | 1.82 | 3405 | 213.0 | 223.0 | 226.0 | 213.0 |
| 2024-09-26 | 11.91 (+0.1) | 1.35 (-0.11) | 0.4 (+0.01) | -43 | 1.52 | -168 | 5.93 | 9 | 0.32 | 2831 | 222.0 | 224.0 | 229.0 | 219.0 |
| 2024-09-25 | 11.81 (+0.35) | 1.46 (-0.04) | 0.39 (-0.02) | 489 | 15.61 | -61 | 1.95 | -21 | 0.67 | 3133 | 222.5 | 222.5 | 229.5 | 221.5 |
| 2024-09-24 | 11.46 (-0.02) | 1.5 (-0.11) | 0.41 (0.0) | 320 | 11.59 | -170 | 6.16 | -9 | 0.33 | 2761 | 219.5 | 224.5 | 225.5 | 216.0 |
| 2024-09-23 | 11.48 (+0.14) | 1.61 (-0.01) | 0.41 (+0.01) | 177 | 10.09 | -15 | 0.86 | 13 | 0.74 | 1754 | 223.5 | 226.0 | 228.0 | 223.0 |
| 2024-09-20 | 11.34 (-0.19) | 1.62 (0.0) | 0.4 (-0.03) | -349 | 5.23 | 0 | 0.0 | -43 | 0.64 | 6672 | 225.5 | 231.0 | 232.5 | 222.5 |
| 2024-09-19 | 11.53 (-0.18) | 1.62 (0.0) | 0.43 (0.0) | -289 | 4.21 | 0 | 0.0 | 9 | 0.13 | 6864 | 227.0 | 223.0 | 231.0 | 220.5 |
| 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 | 11.71 (+0.81) | 1.62 (-0.19) | 0.43 (+0.04) | 1182 | 22.75 | -296 | 5.7 | 48 | 0.92 | 5195 | 222.5 | 217.0 | 227.0 | 216.5 |
| 2024-09-16 | 10.9 (+0.02) | 1.81 (0.0) | 0.39 (-0.01) | 57 | 1.71 | -4 | 0.12 | -4 | 0.12 | 3324 | 218.0 | 219.0 | 222.5 | 214.5 |
| 2024-09-13 | 10.88 (+0.17) | 1.81 (-0.1) | 0.4 (-0.01) | 148 | 1.97 | -158 | 2.1 | -13 | 0.17 | 7526 | 220.0 | 224.0 | 228.0 | 214.0 |
| 2024-09-12 | 10.71 (-1.64) | 1.91 (+0.02) | 0.41 (+0.04) | -2653 | 22.19 | 30 | 0.25 | 56 | 0.47 | 11954 | 220.0 | 225.5 | 231.0 | 218.0 |
| 2024-09-11 | 12.35 (+0.64) | 1.89 (+0.12) | 0.37 (+0.06) | 976 | 12.77 | 184 | 2.41 | 97 | 1.27 | 7644 | 220.0 | 206.5 | 221.5 | 204.5 |
| 2024-09-10 | 11.71 (-0.41) | 1.77 (+0.05) | 0.31 (-0.01) | -751 | 12.95 | 90 | 1.55 | -20 | 0.35 | 5797 | 206.5 | 216.5 | 217.5 | 201.5 |
| 2024-09-09 | 12.12 (+0.31) | 1.72 (+0.14) | 0.32 (-0.02) | 442 | 7.92 | 216 | 3.87 | -22 | 0.39 | 5584 | 215.0 | 205.5 | 215.5 | 204.0 |
| 2024-09-06 | 11.81 (-0.66) | 1.58 (+0.02) | 0.34 (+0.03) | -1175 | 12.41 | 33 | 0.35 | 42 | 0.44 | 9468 | 212.5 | 212.0 | 224.0 | 207.5 |
| 2024-09-05 | 12.47 (-0.26) | 1.56 (+0.01) | 0.31 (-0.01) | -437 | 11.25 | 14 | 0.36 | -25 | 0.64 | 3886 | 207.0 | 214.0 | 216.5 | 206.0 |
| 2024-09-04 | 12.73 (+0.62) | 1.55 (-0.02) | 0.32 (-0.04) | 786 | 15.57 | -35 | 0.69 | -61 | 1.21 | 5049 | 210.5 | 205.0 | 220.0 | 204.0 |
| 2024-09-03 | 12.11 (-0.27) | 1.57 (-0.11) | 0.36 (+0.02) | -511 | 8.97 | -176 | 3.09 | 29 | 0.51 | 5699 | 224.0 | 233.0 | 238.0 | 222.5 |
| 2024-09-02 | 12.38 (+0.38) | 1.68 (-0.13) | 0.34 (-0.02) | 595 | 11.61 | -200 | 3.9 | -27 | 0.53 | 5125 | 230.0 | 241.0 | 242.5 | 228.5 |
| 2024-08-30 | 12.0 (+0.05) | 1.81 (0.0) | 0.36 (-0.01) | -104 | 1.49 | 0 | 0.0 | -16 | 0.23 | 6960 | 240.0 | 248.0 | 250.0 | 236.5 |
| 2024-08-29 | 11.95 (-0.63) | 1.81 (0.0) | 0.37 (-0.01) | -1076 | 7.47 | 0 | 0.0 | -18 | 0.12 | 14402 | 242.0 | 246.0 | 263.0 | 240.5 |
| 2024-08-28 | 12.58 (+0.89) | 1.81 (0.0) | 0.38 (-0.07) | 1354 | 7.42 | 0 | 0.0 | -104 | 0.57 | 18241 | 250.0 | 251.5 | 258.0 | 245.5 |
| 2024-08-27 | 11.69 (+0.13) | 1.81 (+0.01) | 0.45 (+0.04) | 198 | 1.64 | 14 | 0.12 | 69 | 0.57 | 12078 | 249.0 | 226.5 | 249.0 | 222.5 |
| 2024-08-26 | 11.56 (-0.48) | 1.8 (+0.05) | 0.41 (-0.04) | -696 | 4.0 | 83 | 0.48 | -64 | 0.37 | 17384 | 226.5 | 230.0 | 238.5 | 223.5 |
| 2024-08-23 | 12.04 (+1.62) | 1.75 (+0.05) | 0.45 (+0.05) | 2485 | 18.5 | 81 | 0.6 | 72 | 0.54 | 13430 | 222.5 | 199.0 | 222.5 | 198.0 |
| 2024-08-22 | 10.42 (-0.17) | 1.7 (0.0) | 0.4 (-0.03) | -166 | 3.62 | 0 | 0.0 | -51 | 1.11 | 4580 | 202.5 | 213.0 | 215.0 | 202.0 |
| 2024-08-21 | 10.59 (-0.01) | 1.7 (0.0) | 0.43 (+0.01) | -156 | 2.99 | 0 | 0.0 | 21 | 0.4 | 5224 | 212.5 | 212.0 | 216.0 | 205.5 |
| 2024-08-20 | 10.6 (+0.22) | 1.7 (0.0) | 0.42 (+0.01) | 719 | 8.88 | 0 | 0.0 | 15 | 0.19 | 8101 | 211.0 | 214.0 | 215.0 | 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 | |||
| 2024-08-19 | 10.38 (-0.54) | 1.7 (+0.24) | 0.41 (+0.01) | -1036 | 7.93 | 377 | 2.89 | 11 | 0.08 | 13060 | 214.0 | 203.5 | 214.5 | 203.0 |
| 2024-08-16 | 10.92 (-0.8) | 1.46 (+0.49) | 0.4 (+0.02) | -1468 | 16.74 | 755 | 8.61 | 31 | 0.35 | 8768 | 195.5 | 194.5 | 199.0 | 187.5 |
| 2024-08-15 | 11.72 (+0.15) | 0.97 (0.0) | 0.38 (+0.02) | 258 | 6.44 | 3 | 0.07 | 41 | 1.02 | 4008 | 184.0 | 185.5 | 189.0 | 181.0 |
| 2024-08-14 | 11.57 (+0.15) | 0.97 (0.0) | 0.36 (0.0) | 276 | 5.04 | 1 | 0.02 | -5 | 0.09 | 5476 | 183.5 | 183.5 | 189.5 | 182.0 |
| 2024-08-13 | 11.42 (-0.43) | 0.97 (-0.04) | 0.36 (+0.04) | -671 | 11.89 | -53 | 0.94 | 59 | 1.05 | 5644 | 182.0 | 174.0 | 187.0 | 170.5 |
| 2024-08-12 | 11.85 (-0.12) | 1.01 (+0.01) | 0.32 (-0.01) | -181 | 10.96 | 6 | 0.36 | -7 | 0.42 | 1652 | 170.0 | 176.5 | 179.0 | 170.0 |
| 2024-08-09 | 11.97 (-0.15) | 1.0 (+0.04) | 0.33 (0.0) | -244 | 6.63 | 71 | 1.93 | -2 | 0.05 | 3682 | 172.5 | 173.0 | 183.5 | 172.0 |
| 2024-08-08 | 12.12 (-0.39) | 0.96 (0.0) | 0.33 (-0.02) | -421 | 15.6 | 0 | 0.0 | -29 | 1.07 | 2698 | 168.0 | 172.0 | 178.0 | 167.0 |
| 2024-08-07 | 12.51 (+0.02) | 0.96 (0.0) | 0.35 (+0.02) | 163 | 6.35 | -1 | 0.04 | 23 | 0.9 | 2565 | 172.5 | 158.0 | 172.5 | 158.0 |
| 2024-08-06 | 12.49 (+0.71) | 0.96 (-0.17) | 0.33 (0.0) | 1201 | 24.52 | -266 | 5.43 | 7 | 0.14 | 4899 | 157.0 | 165.0 | 170.0 | 146.5 |
| 2024-08-05 | 11.78 (+0.31) | 1.13 (-0.09) | 0.33 (-0.03) | 360 | 11.2 | -149 | 4.64 | -44 | 1.37 | 3213 | 162.5 | 170.0 | 170.0 | 162.5 |
| 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 | 9.35 (+0.05) | 0.24 (0.0) | 0.35 (-0.01) | -32 | 1.11 | -1 | 0.03 | -8 | 0.28 | 2892 | 145.0 | 151.0 | 152.5 | 143.0 |
| 2025-07-25 | 9.3 (-0.26) | 0.24 (-0.01) | 0.36 (+0.05) | -1027 | 5.27 | -3 | 0.02 | 73 | 0.37 | 19501 | 150.0 | 157.0 | 166.5 | 148.5 |
| 2025-07-18 | 9.56 (+0.04) | 0.25 (+0.06) | 0.31 (+0.01) | -36 | 0.77 | 87 | 1.87 | 10 | 0.21 | 4664 | 151.5 | 147.0 | 157.0 | 141.5 |
| 2025-07-11 | 9.52 (-0.35) | 0.19 (0.0) | 0.3 (-0.02) | -803 | 18.87 | 2 | 0.05 | -28 | 0.66 | 4255 | 145.0 | 155.5 | 155.5 | 141.5 |
| 2025-07-04 | 9.87 (+0.06) | 0.19 (0.0) | 0.32 (-0.01) | 97 | 1.97 | -2 | 0.04 | -16 | 0.33 | 4913 | 154.0 | 154.5 | 163.0 | 150.0 |
| 2025-06-27 | 9.81 (-0.32) | 0.19 (0.0) | 0.33 (0.0) | -401 | 5.16 | -7 | 0.09 | 1 | 0.01 | 7778 | 153.0 | 148.0 | 160.5 | 145.0 |
| 2025-06-20 | 10.13 (+0.26) | 0.19 (-0.01) | 0.33 (-0.03) | -132 | 2.5 | -1 | 0.02 | -51 | 0.97 | 5270 | 150.5 | 154.5 | 165.0 | 147.0 |
| 2025-06-13 | 9.87 (-0.25) | 0.2 (0.0) | 0.36 (+0.05) | -1274 | 10.57 | -1 | 0.01 | 82 | 0.68 | 12052 | 155.5 | 145.0 | 166.0 | 142.5 |
| 2025-06-06 | 10.12 (+0.07) | 0.2 (-0.03) | 0.31 (+0.01) | -118 | 4.65 | -61 | 2.4 | 13 | 0.51 | 2539 | 143.0 | 149.0 | 150.0 | 141.0 |
| 2025-05-29 | 10.05 (-0.74) | 0.23 (-0.01) | 0.3 (-0.03) | -1218 | 20.17 | -1 | 0.02 | -47 | 0.78 | 6038 | 151.0 | 172.0 | 172.0 | 150.0 |
| 2025-05-23 | 10.79 (+0.03) | 0.24 (0.0) | 0.33 (+0.03) | -29 | 0.32 | -3 | 0.03 | 46 | 0.51 | 9099 | 167.5 | 148.5 | 180.0 | 143.5 |
| 2025-05-16 | 10.76 (+0.03) | 0.24 (0.0) | 0.3 (0.0) | 102 | 4.27 | 0 | 0.0 | 7 | 0.29 | 2387 | 146.5 | 143.0 | 148.5 | 141.5 |
| 2025-05-09 | 10.73 (+0.23) | 0.24 (-0.04) | 0.3 (0.0) | 449 | 21.46 | -62 | 2.96 | -6 | 0.29 | 2092 | 141.5 | 143.5 | 143.5 | 134.0 |
| 2025-05-02 | 10.5 (-0.67) | 0.28 (+0.07) | 0.3 (-0.02) | 105 | 2.82 | 108 | 2.9 | -22 | 0.59 | 3722 | 142.0 | 133.0 | 145.5 | 133.0 |
| 2025-04-25 | 11.17 (-0.03) | 0.21 (+0.21) | 0.32 (-0.02) | 54 | 1.18 | 38 | 0.83 | -40 | 0.88 | 4569 | 132.5 | 131.0 | 137.5 | 121.0 |
| 2025-04-18 | 11.2 (-0.05) | 0.0 (0.0) | 0.34 (-0.01) | -29 | 0.84 | -1 | 0.03 | -5 | 0.14 | 3468 | 131.0 | 128.0 | 137.0 | 124.0 |
| 2025-04-11 | 11.25 (+0.59) | 0.0 (0.0) | 0.35 (+0.01) | 1093 | 26.09 | 1 | 0.02 | 11 | 0.26 | 4189 | 122.5 | 134.5 | 134.5 | 109.5 |
| 2025-04-02 | 10.66 (+0.58) | 0.0 (0.0) | 0.34 (-0.01) | 865 | 38.01 | 2 | 0.09 | -22 | 0.97 | 2276 | 149.0 | 147.0 | 149.5 | 143.5 |
| 2025-03-28 | 10.08 (+0.26) | 0.0 (0.0) | 0.35 (-0.01) | 371 | 18.8 | 0 | 0.0 | -4 | 0.2 | 1973 | 154.0 | 171.5 | 172.0 | 150.0 |
| 2025-03-21 | 9.82 (+0.21) | 0.0 (0.0) | 0.36 (+0.02) | 251 | 13.72 | 1 | 0.05 | 30 | 1.64 | 1829 | 169.0 | 169.0 | 174.0 | 167.5 |
| 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 | 9.61 (+0.07) | 0.0 (0.0) | 0.34 (-0.01) | 415 | 19.23 | -24 | 1.11 | -15 | 0.7 | 2158 | 168.0 | 170.5 | 172.0 | 160.5 |
| 2025-03-07 | 9.54 (-0.11) | 0.0 (0.0) | 0.35 (0.0) | 143 | 4.18 | -12 | 0.35 | -8 | 0.23 | 3423 | 169.5 | 177.5 | 178.0 | 162.0 |
| 2025-02-27 | 9.65 (-0.2) | 0.0 (0.0) | 0.35 (-0.02) | -525 | 21.87 | -8 | 0.33 | -25 | 1.04 | 2401 | 180.5 | 187.0 | 189.5 | 180.5 |
| 2025-02-21 | 9.85 (-0.02) | 0.0 (0.0) | 0.37 (+0.01) | -46 | 0.98 | -14 | 0.3 | 11 | 0.23 | 4707 | 191.0 | 182.0 | 194.5 | 181.0 |
| 2025-02-14 | 9.87 (-0.09) | 0.0 (0.0) | 0.36 (-0.01) | -473 | 12.09 | -13 | 0.33 | -15 | 0.38 | 3912 | 181.5 | 185.0 | 185.0 | 178.0 |
| 2025-02-07 | 9.96 (-0.1) | 0.0 (0.0) | 0.37 (0.0) | 32 | 1.03 | 0 | 0.0 | 0 | 0.0 | 3109 | 188.0 | 185.5 | 192.5 | 181.5 |
| 2025-01-22 | 10.06 (+0.12) | 0.0 (0.0) | 0.37 (0.0) | 263 | 14.36 | -10 | 0.55 | -6 | 0.33 | 1831 | 193.5 | 188.0 | 198.0 | 188.0 |
| 2025-01-17 | 9.94 (+0.2) | 0.0 (0.0) | 0.37 (+0.02) | 559 | 9.31 | -80 | 1.33 | 38 | 0.63 | 6007 | 188.5 | 189.5 | 198.0 | 180.0 |
| 2025-01-10 | 9.74 (-0.01) | 0.0 (-0.2) | 0.35 (-0.02) | -37 | 0.47 | -316 | 4.0 | -39 | 0.49 | 7894 | 190.5 | 202.5 | 208.5 | 186.5 |
| 2025-01-03 | 9.75 (-0.31) | 0.2 (-0.43) | 0.37 (-0.06) | -588 | 19.78 | -679 | 22.84 | -85 | 2.86 | 2973 | 199.0 | 205.5 | 206.5 | 198.0 |
| 2024-12-31 | 10.06 (-0.29) | 0.63 (0.0) | 0.43 (-0.01) | -1193 | 7.19 | 85 | 0.51 | -6 | 0.04 | 16585 | 67.5 | 63.1 | 69.8 | 63.1 |
| 2024-12-27 | 10.35 (+0.06) | 0.63 (-0.07) | 0.44 (+0.02) | 177 | 3.23 | -124 | 2.26 | 29 | 0.53 | 5484 | 208.0 | 208.5 | 217.5 | 205.5 |
| 2024-12-20 | 10.29 (+0.43) | 0.7 (-0.1) | 0.42 (-0.01) | 604 | 7.75 | -156 | 2.0 | -18 | 0.23 | 7794 | 206.0 | 209.0 | 215.0 | 200.0 |
| 2024-12-13 | 9.86 (-0.23) | 0.8 (-0.01) | 0.43 (+0.01) | -16 | 0.13 | -3 | 0.02 | 18 | 0.14 | 12780 | 208.0 | 208.5 | 225.5 | 206.0 |
| 2024-12-06 | 10.09 (+0.16) | 0.81 (+0.01) | 0.42 (+0.03) | 314 | 3.45 | 3 | 0.03 | 43 | 0.47 | 9096 | 209.0 | 205.5 | 218.0 | 200.5 |
| 2024-11-29 | 9.93 (-0.37) | 0.8 (0.0) | 0.39 (-0.01) | -837 | 12.28 | 1 | 0.01 | -24 | 0.35 | 6814 | 199.0 | 211.5 | 215.5 | 193.5 |
| 2024-11-22 | 10.3 (-0.26) | 0.8 (+0.22) | 0.4 (0.0) | -528 | 4.52 | 355 | 3.04 | 14 | 0.12 | 11669 | 209.0 | 209.5 | 225.5 | 202.5 |
| 2024-11-15 | 10.56 (-0.87) | 0.58 (-0.28) | 0.4 (-0.02) | -1648 | 9.79 | -445 | 2.64 | -42 | 0.25 | 16833 | 209.5 | 223.5 | 233.0 | 206.5 |
| 2024-11-08 | 11.43 (+1.07) | 0.86 (+0.54) | 0.42 (+0.03) | 2040 | 6.16 | 845 | 2.55 | 44 | 0.13 | 33118 | 224.0 | 212.0 | 240.0 | 210.5 |
| 2024-11-01 | 10.36 (+0.28) | 0.32 (+0.08) | 0.39 (+0.06) | 457 | 4.85 | 133 | 1.41 | 107 | 1.14 | 9423 | 212.0 | 205.0 | 217.0 | 201.0 |
| 2024-10-25 | 10.08 (-2.15) | 0.24 (-0.92) | 0.33 (-0.01) | -3733 | 21.77 | -995 | 5.8 | -23 | 0.13 | 17145 | 204.0 | 224.0 | 231.0 | 201.0 |
| 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 | |||
| 2024-10-18 | 12.23 (-1.71) | 1.16 (-0.06) | 0.34 (-0.06) | -3242 | 12.95 | -91 | 0.36 | -99 | 0.4 | 25033 | 222.5 | 241.0 | 253.0 | 217.0 |
| 2024-10-11 | 13.94 (+2.42) | 1.22 (+0.01) | 0.4 (+0.05) | 4330 | 12.89 | 16 | 0.05 | 85 | 0.25 | 33593 | 247.0 | 214.0 | 251.0 | 213.0 |
| 2024-10-04 | 11.52 (-0.1) | 1.21 (0.0) | 0.35 (-0.01) | 212 | 5.01 | 1 | 0.02 | -16 | 0.38 | 4233 | 213.0 | 212.0 | 217.0 | 208.5 |
| 2024-09-27 | 11.62 (+0.28) | 1.21 (-0.41) | 0.36 (-0.04) | 445 | 3.2 | -641 | 4.62 | -70 | 0.5 | 13887 | 213.0 | 226.0 | 229.5 | 213.0 |
| 2024-09-20 | 11.34 (+0.46) | 1.62 (-0.19) | 0.4 (0.0) | 601 | 2.72 | -300 | 1.36 | 10 | 0.05 | 22057 | 225.5 | 219.0 | 232.5 | 214.5 |
| 2024-09-13 | 10.88 (-0.93) | 1.81 (+0.23) | 0.4 (+0.06) | -1838 | 4.77 | 362 | 0.94 | 98 | 0.25 | 38506 | 220.0 | 205.5 | 231.0 | 201.5 |
| 2024-09-06 | 11.81 (-0.19) | 1.58 (-0.23) | 0.34 (-0.02) | -742 | 2.54 | -364 | 1.25 | -42 | 0.14 | 29229 | 212.5 | 241.0 | 242.5 | 204.0 |
| 2024-08-30 | 12.0 (-0.04) | 1.81 (+0.06) | 0.36 (-0.09) | -324 | 0.47 | 97 | 0.14 | -133 | 0.19 | 69067 | 240.0 | 230.0 | 263.0 | 222.5 |
| 2024-08-23 | 12.04 (+1.12) | 1.75 (+0.29) | 0.45 (+0.05) | 1846 | 4.16 | 458 | 1.03 | 68 | 0.15 | 44397 | 222.5 | 203.5 | 222.5 | 198.0 |
| 2024-08-16 | 10.92 (-1.05) | 1.46 (+0.46) | 0.4 (+0.07) | -1786 | 6.99 | 712 | 2.79 | 119 | 0.47 | 25550 | 195.5 | 176.5 | 199.0 | 170.0 |
| 2024-08-09 | 11.97 (+0.5) | 1.0 (-0.22) | 0.33 (-0.03) | 1059 | 6.21 | -345 | 2.02 | -45 | 0.26 | 17058 | 172.5 | 170.0 | 183.5 | 146.5 |
| 2024-08-02 | 11.47 (+0.06) | 1.22 (+0.01) | 0.36 (-0.03) | 248 | 0.96 | 13 | 0.05 | -45 | 0.17 | 25846 | 180.5 | 205.0 | 207.0 | 176.5 |
| 2024-07-26 | 11.41 (-2.25) | 1.21 (+0.17) | 0.39 (0.0) | -3636 | 27.3 | 201 | 1.51 | -4 | 0.03 | 13319 | 205.0 | 217.0 | 235.5 | 201.5 |
| 2024-07-19 | 13.66 (-0.25) | 1.04 (+0.39) | 0.39 (+0.03) | -348 | 5.29 | 617 | 9.38 | 50 | 0.76 | 6576 | 215.0 | 203.0 | 220.0 | 198.0 |
| 2024-07-12 | 13.91 (+0.68) | 0.65 (0.0) | 0.36 (-0.03) | 1421 | 16.78 | -1 | 0.01 | -52 | 0.61 | 8466 | 202.0 | 208.5 | 208.5 | 191.0 |
| 2024-07-05 | 13.23 (+3.21) | 0.65 (+0.35) | 0.39 (-0.01) | 5422 | 5.49 | 540 | 0.55 | -14 | 0.01 | 98675 | 212.0 | 158.5 | 222.5 | 156.5 |
| 2024-06-28 | 10.02 (+3.14) | 0.3 (+0.11) | 0.4 (+0.03) | 5145 | 9.24 | 179 | 0.32 | 42 | 0.08 | 55710 | 155.0 | 143.5 | 161.0 | 138.0 |
| 2024-06-21 | 6.88 (+1.25) | 0.19 (0.0) | 0.37 (+0.1) | 1602 | 10.38 | 5 | 0.03 | 156 | 1.01 | 15433 | 142.5 | 131.5 | 146.0 | 130.0 |
| 2024-06-14 | 5.63 (-0.32) | 0.19 (0.0) | 0.27 (-0.04) | -603 | 7.98 | -5 | 0.07 | -64 | 0.85 | 7561 | 131.0 | 129.5 | 138.5 | 127.0 |
| 2024-06-07 | 5.95 (-0.41) | 0.19 (-0.08) | 0.31 (-0.02) | -1555 | 13.02 | -126 | 1.06 | -21 | 0.18 | 11942 | 129.5 | 139.0 | 140.0 | 128.5 |
| 2024-05-31 | 6.36 (+0.36) | 0.27 (-0.01) | 0.33 (0.0) | 457 | 3.4 | -15 | 0.11 | -2 | 0.01 | 13422 | 140.0 | 139.0 | 145.0 | 132.5 |
| 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 | |||
| 2024-05-24 | 6.0 (-5.96) | 0.28 (0.0) | 0.33 (-0.07) | -8667 | 17.93 | -7 | 0.01 | -118 | 0.24 | 48344 | 138.5 | 162.5 | 162.5 | 136.0 |
| 2024-05-17 | 11.96 (+5.09) | 0.28 (-0.01) | 0.4 (+0.1) | 8678 | 14.13 | -4 | 0.01 | 153 | 0.25 | 61426 | 160.0 | 127.5 | 160.0 | 118.5 |
| 2024-05-10 | 6.87 (-0.62) | 0.29 (0.0) | 0.3 (-0.02) | -908 | 7.75 | -2 | 0.02 | -16 | 0.14 | 11711 | 126.0 | 133.0 | 136.5 | 124.5 |
| 2024-05-03 | 7.49 (+0.77) | 0.29 (0.0) | 0.32 (+0.08) | 1281 | 10.42 | -4 | 0.03 | 115 | 0.94 | 12299 | 129.5 | 130.0 | 137.5 | 128.0 |
| 2024-04-26 | 6.72 (-0.55) | 0.29 (+0.2) | 0.24 (0.0) | -809 | 6.37 | 427 | 3.36 | 9 | 0.07 | 12694 | 126.0 | 125.5 | 131.0 | 117.5 |
| 2024-04-19 | 7.27 (+1.95) | 0.09 (+0.02) | 0.24 (-0.03) | 2939 | 10.22 | 26 | 0.09 | -54 | 0.19 | 28755 | 126.5 | 131.5 | 143.0 | 123.0 |
| 2024-04-12 | 5.32 (-0.17) | 0.07 (0.0) | 0.27 (-0.03) | -332 | 1.0 | 0 | 0.0 | -43 | 0.13 | 33322 | 133.5 | 126.0 | 143.0 | 124.0 |
| 2024-04-03 | 5.49 (-0.18) | 0.07 (-0.32) | 0.3 (+0.05) | -453 | 1.74 | -500 | 1.93 | 76 | 0.29 | 25963 | 125.5 | 123.0 | 141.0 | 121.5 |
| 2024-03-29 | 5.67 (-0.28) | 0.39 (0.0) | 0.25 (+0.01) | -737 | 4.22 | 0 | 0.0 | 17 | 0.1 | 17485 | 123.0 | 128.0 | 134.0 | 122.5 |
| 2024-03-22 | 5.95 (-0.85) | 0.39 (+0.32) | 0.24 (+0.03) | -1432 | 5.38 | 500 | 1.88 | 52 | 0.2 | 26631 | 125.5 | 110.0 | 136.0 | 109.5 |
| 2024-03-15 | 6.8 (+0.18) | 0.07 (-0.04) | 0.21 (-0.01) | 347 | 2.01 | -56 | 0.32 | -22 | 0.13 | 17304 | 109.0 | 127.0 | 127.0 | 107.0 |
| 2024-03-08 | 6.62 (-0.22) | 0.11 (0.0) | 0.22 (-0.04) | -326 | 0.78 | 0 | 0.0 | -70 | 0.17 | 41888 | 124.5 | 133.5 | 149.0 | 122.0 |
| 2024-03-01 | 6.84 (-0.51) | 0.11 (-0.02) | 0.26 (-0.03) | -897 | 3.16 | -41 | 0.14 | -42 | 0.15 | 28407 | 124.5 | 140.0 | 143.0 | 122.5 |
| 2024-02-23 | 7.35 (+0.58) | 0.13 (0.0) | 0.29 (+0.06) | 1157 | 3.65 | 0 | 0.0 | 97 | 0.31 | 31716 | 136.0 | 110.0 | 136.0 | 103.0 |
| 2024-02-16 | 6.77 (+0.59) | 0.13 (0.0) | 0.23 (+0.05) | 942 | 12.08 | 0 | 0.0 | 84 | 1.08 | 7801 | 109.0 | 95.0 | 109.0 | 94.0 |
| 2024-02-05 | 6.18 (+0.23) | 0.13 (0.0) | 0.18 (+0.01) | 234 | 3.4 | 0 | 0.0 | 9 | 0.13 | 6883 | 90.3 | 88.0 | 93.0 | 86.0 |
| 2024-02-02 | 5.95 (-0.43) | 0.13 (-0.07) | 0.17 (0.0) | -709 | 2.08 | -110 | 0.32 | 4 | 0.01 | 34122 | 86.8 | 76.5 | 88.5 | 75.8 |
| 2024-01-26 | 6.38 (-0.74) | 0.2 (+0.09) | 0.17 (+0.01) | -1822 | 8.63 | 149 | 0.71 | 10 | 0.05 | 21116 | 75.5 | 71.0 | 81.9 | 70.0 |
| 2024-01-19 | 7.12 (+0.22) | 0.11 (-0.05) | 0.16 (0.0) | 256 | 2.54 | -80 | 0.79 | 6 | 0.06 | 10071 | 69.3 | 69.2 | 73.2 | 66.2 |
| 2024-01-12 | 6.9 (-0.31) | 0.16 (+0.16) | 0.16 (+0.02) | -505 | 4.08 | 174 | 1.41 | 13 | 0.11 | 12377 | 68.0 | 68.1 | 73.7 | 65.6 |
| 2023-12-29 | 7.21 (+0.26) | 0.0 (0.0) | 0.14 (-0.01) | 294 | 9.53 | 0 | 0.0 | -14 | 0.45 | 3084 | 62.0 | 59.4 | 63.3 | 57.9 |
| 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 | 6.95 (-0.04) | 0.0 (0.0) | 0.15 (-0.01) | 164 | 8.19 | 0 | 0.0 | -8 | 0.4 | 2002 | 59.8 | 62.0 | 63.2 | 59.7 |
| 2023-12-15 | 6.99 (+0.62) | 0.0 (0.0) | 0.16 (+0.01) | 982 | 14.76 | 0 | 0.0 | 15 | 0.23 | 6651 | 62.8 | 65.0 | 66.5 | 59.5 |
| 2023-12-08 | 6.37 (+0.19) | 0.0 (0.0) | 0.15 (0.0) | 46 | 0.5 | 0 | 0.0 | -5 | 0.05 | 9164 | 65.0 | 61.9 | 66.8 | 60.1 |
| 2023-12-01 | 6.18 (+0.17) | 0.0 (0.0) | 0.15 (0.0) | 330 | 5.39 | 0 | 0.0 | -3 | 0.05 | 6127 | 61.0 | 54.1 | 61.5 | 53.9 |
| 2023-11-24 | 6.01 (+0.2) | 0.0 (0.0) | 0.15 (0.0) | 283 | 6.79 | 0 | 0.0 | -2 | 0.05 | 4169 | 54.0 | 50.3 | 54.5 | 49.5 |
| 2023-11-17 | 5.81 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 133 | 4.55 | 0 | 0.0 | 7 | 0.24 | 2922 | 50.3 | 49.7 | 50.9 | 48.65 |
| 2023-11-10 | 5.79 (-0.02) | 0.0 (0.0) | 0.15 (+0.01) | 93 | 2.81 | 0 | 0.0 | 14 | 0.42 | 3308 | 49.75 | 45.5 | 49.75 | 45.25 |
| 2023-11-03 | 5.81 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -7 | 3.55 | 0 | 0.0 | 1 | 0.51 | 197 | 44.95 | 44.55 | 45.2 | 44.3 |
| 2023-10-27 | 5.82 (-0.03) | 0.0 (0.0) | 0.14 (-0.01) | -41 | 22.04 | 0 | 0.0 | -12 | 6.45 | 186 | 44.55 | 43.95 | 45.0 | 43.8 |
| 2023-10-20 | 5.85 (-0.04) | 0.0 (0.0) | 0.15 (0.0) | -78 | 21.79 | 0 | 0.0 | 4 | 1.12 | 358 | 43.85 | 44.3 | 45.3 | 43.65 |
| 2023-10-13 | 5.89 (-0.03) | 0.0 (0.0) | 0.15 (+0.01) | -18 | 7.73 | 0 | 0.0 | 10 | 4.29 | 233 | 44.3 | 45.1 | 45.1 | 43.7 |
| 2023-10-06 | 5.92 (-0.07) | 0.0 (0.0) | 0.14 (0.0) | -98 | 37.26 | 0 | 0.0 | -3 | 1.14 | 263 | 44.55 | 44.75 | 45.5 | 44.5 |
| 2023-09-28 | 5.99 (-0.07) | 0.0 (0.0) | 0.14 (-0.02) | -22 | 6.85 | 0 | 0.0 | -22 | 6.85 | 321 | 44.75 | 44.2 | 46.2 | 44.2 |
| 2023-09-22 | 6.06 (-0.12) | 0.0 (0.0) | 0.16 (+0.01) | -210 | 55.41 | 0 | 0.0 | 10 | 2.64 | 379 | 44.0 | 45.2 | 46.65 | 44.0 |
| 2023-09-15 | 6.18 (-0.01) | 0.0 (0.0) | 0.15 (0.0) | -21 | 7.87 | 0 | 0.0 | -3 | 1.12 | 267 | 45.55 | 45.5 | 45.8 | 44.6 |
| 2023-09-08 | 6.19 (-0.03) | 0.0 (0.0) | 0.15 (-0.01) | -8 | 1.67 | 0 | 0.0 | -13 | 2.71 | 479 | 45.7 | 45.7 | 46.65 | 45.5 |
| 2023-09-01 | 6.22 (+0.07) | 0.0 (0.0) | 0.16 (0.0) | 75 | 20.38 | 0 | 0.0 | -2 | 0.54 | 368 | 45.7 | 45.0 | 46.0 | 44.2 |
| 2023-08-25 | 6.15 (-0.02) | 0.0 (0.0) | 0.16 (-0.01) | -65 | 16.88 | 0 | 0.0 | -7 | 1.82 | 385 | 44.9 | 44.25 | 45.05 | 44.1 |
| 2023-08-18 | 6.17 (-0.05) | 0.0 (0.0) | 0.17 (0.0) | -165 | 25.46 | 0 | 0.0 | -5 | 0.77 | 648 | 44.6 | 45.55 | 45.55 | 44.1 |
| 2023-08-11 | 6.22 (-0.07) | 0.0 (0.0) | 0.17 (-0.01) | -178 | 18.62 | 0 | 0.0 | -15 | 1.57 | 956 | 45.55 | 48.05 | 48.05 | 45.5 |
| 2023-08-04 | 6.29 (-0.2) | 0.0 (0.0) | 0.18 (0.0) | -167 | 6.67 | 0 | 0.0 | 2 | 0.08 | 2504 | 47.3 | 49.85 | 51.5 | 46.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 6.49 (-0.1) | 0.0 (0.0) | 0.18 (0.0) | -349 | 12.68 | 0 | 0.0 | -5 | 0.18 | 2753 | 49.8 | 46.8 | 52.0 | 46.0 |
| 2023-07-21 | 6.59 (-0.12) | 0.0 (0.0) | 0.18 (0.0) | -133 | 16.77 | 0 | 0.0 | 0 | 0.0 | 793 | 46.7 | 47.65 | 47.65 | 45.85 |
| 2023-07-14 | 6.71 (-0.03) | 0.0 (0.0) | 0.18 (-0.03) | -118 | 10.22 | 0 | 0.0 | -47 | 4.07 | 1155 | 47.2 | 47.7 | 47.7 | 45.95 |
| 2023-07-07 | 6.74 (+0.08) | 0.0 (0.0) | 0.21 (-0.01) | 137 | 15.26 | 0 | 0.0 | -8 | 0.89 | 898 | 48.25 | 48.25 | 49.95 | 48.1 |
| 2023-06-30 | 6.66 (-0.1) | 0.0 (0.0) | 0.22 (-0.04) | -203 | 25.93 | 0 | 0.0 | -64 | 8.17 | 783 | 48.25 | 49.6 | 49.6 | 47.55 |
| 2023-06-21 | 6.76 (+0.08) | 0.0 (0.0) | 0.26 (0.0) | 100 | 9.27 | 0 | 0.0 | 0 | 0.0 | 1079 | 49.6 | 49.0 | 49.6 | 47.85 |
| 2023-06-16 | 6.68 (-0.3) | 0.0 (0.0) | 0.26 (+0.01) | -640 | 23.21 | 0 | 0.0 | 13 | 0.47 | 2758 | 49.15 | 53.0 | 53.0 | 49.0 |
| 2023-06-09 | 6.98 (+0.54) | 0.0 (0.0) | 0.25 (+0.01) | 751 | 11.2 | 0 | 0.0 | 11 | 0.16 | 6704 | 51.9 | 52.3 | 53.2 | 48.6 |
| 2023-06-02 | 6.44 (-0.17) | 0.0 (0.0) | 0.24 (+0.05) | -302 | 6.75 | 0 | 0.0 | 85 | 1.9 | 4474 | 52.7 | 50.6 | 53.7 | 50.6 |
| 2023-05-26 | 6.61 (-0.16) | 0.0 (0.0) | 0.19 (+0.03) | -250 | 10.26 | 0 | 0.0 | 52 | 2.13 | 2436 | 50.3 | 49.2 | 51.0 | 49.1 |
| 2023-05-19 | 6.77 (-0.01) | 0.0 (0.0) | 0.16 (+0.07) | 152 | 10.5 | 0 | 0.0 | 112 | 7.74 | 1447 | 49.0 | 45.75 | 49.5 | 45.7 |
| 2023-05-12 | 6.78 (-0.01) | 0.0 (0.0) | 0.09 (+0.01) | -29 | 4.87 | 0 | 0.0 | 1 | 0.17 | 596 | 45.75 | 47.7 | 47.9 | 44.85 |
| 2023-05-05 | 6.79 (+0.2) | 0.0 (0.0) | 0.08 (0.0) | 1 | 0.49 | 0 | 0.0 | 5 | 2.45 | 204 | 47.65 | 47.7 | 47.95 | 47.15 |
| 2023-04-28 | 6.59 (-0.06) | 0.0 (0.0) | 0.08 (-0.02) | -88 | 17.96 | 0 | 0.0 | -31 | 6.33 | 490 | 47.7 | 47.2 | 47.8 | 46.5 |
| 2023-04-21 | 6.65 (-0.14) | 0.0 (0.0) | 0.1 (0.0) | -237 | 35.16 | 0 | 0.0 | 7 | 1.04 | 674 | 47.4 | 48.35 | 48.75 | 47.3 |
| 2023-04-14 | 6.79 (-0.06) | 0.0 (0.0) | 0.1 (0.0) | -99 | 20.08 | 0 | 0.0 | 2 | 0.41 | 493 | 48.35 | 48.05 | 48.55 | 47.95 |
| 2023-04-07 | 6.85 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -16 | 7.05 | 0 | 0.0 | -4 | 1.76 | 227 | 48.0 | 48.4 | 48.4 | 47.6 |
| 2023-03-31 | 6.86 (-0.08) | 0.0 (0.0) | 0.1 (-0.04) | -45 | 7.51 | 0 | 0.0 | -67 | 11.19 | 599 | 48.35 | 49.5 | 49.5 | 47.9 |
| 2023-03-24 | 6.94 (+0.14) | 0.0 (0.0) | 0.14 (0.0) | 209 | 24.27 | 0 | 0.0 | 4 | 0.46 | 861 | 49.45 | 48.15 | 49.95 | 48.15 |
| 2023-03-17 | 6.8 (0.0) | 0.0 (0.0) | 0.14 (-0.06) | 16 | 2.14 | 0 | 0.0 | -98 | 13.08 | 749 | 48.2 | 48.65 | 49.0 | 47.75 |
| 2023-03-10 | 6.8 (+0.04) | 0.0 (0.0) | 0.2 (+0.01) | 112 | 8.84 | 0 | 0.0 | 14 | 1.1 | 1267 | 48.85 | 48.2 | 49.9 | 48.2 |
| 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 | |||
| 2023-03-03 | 6.76 (+0.03) | 0.0 (0.0) | 0.19 (-0.01) | 121 | 11.79 | 0 | 0.0 | -6 | 0.58 | 1026 | 48.1 | 47.4 | 48.1 | 47.0 |
| 2023-02-24 | 6.73 (+0.08) | 0.0 (0.0) | 0.2 (-0.01) | 114 | 13.51 | 0 | 0.0 | -15 | 1.78 | 844 | 46.65 | 46.2 | 47.15 | 45.4 |
| 2023-02-17 | 6.65 (-0.05) | 0.0 (0.0) | 0.21 (+0.02) | -87 | 6.97 | 0 | 0.0 | 21 | 1.68 | 1248 | 46.2 | 44.4 | 48.05 | 44.0 |
| 2023-02-10 | 6.7 (-0.06) | 0.0 (0.0) | 0.19 (-0.01) | -95 | 20.61 | 0 | 0.0 | -12 | 2.6 | 461 | 44.45 | 45.05 | 45.35 | 44.3 |
| 2023-02-03 | 6.76 (+0.01) | 0.0 (0.0) | 0.2 (-0.01) | 31 | 6.6 | 0 | 0.0 | -17 | 3.62 | 470 | 45.0 | 44.0 | 45.45 | 43.95 |
| 2023-01-17 | 6.75 (0.0) | 0.0 (0.0) | 0.21 (0.0) | 8 | 9.64 | 0 | 0.0 | 0 | 0.0 | 83 | 44.0 | 43.8 | 44.4 | 43.65 |
| 2023-01-13 | 6.75 (+0.05) | 0.0 (0.0) | 0.21 (0.0) | 66 | 21.43 | 0 | 0.0 | 5 | 1.62 | 308 | 43.75 | 43.65 | 44.35 | 43.4 |
| 2023-01-06 | 6.7 (+0.02) | 0.0 (0.0) | 0.21 (+0.04) | 45 | 22.61 | 0 | 0.0 | 55 | 27.64 | 199 | 43.3 | 43.2 | 44.1 | 43.0 |
| 2022-12-30 | 6.68 (-0.07) | 0.0 (0.0) | 0.17 (-0.01) | 3 | 1.71 | 0 | 0.0 | -10 | 5.71 | 175 | 43.0 | 43.25 | 43.95 | 42.3 |
| 2022-12-23 | 6.75 (-0.03) | 0.0 (0.0) | 0.18 (-0.02) | 6 | 2.99 | 0 | 0.0 | -25 | 12.44 | 201 | 43.25 | 43.25 | 43.95 | 42.8 |
| 2022-12-16 | 6.78 (-0.13) | 0.0 (0.0) | 0.2 (0.0) | -33 | 10.61 | 0 | 0.0 | -5 | 1.61 | 311 | 43.45 | 43.45 | 44.3 | 43.1 |
| 2022-12-09 | 6.91 (-0.05) | 0.0 (0.0) | 0.2 (-0.01) | -86 | 14.45 | 0 | 0.0 | -17 | 2.86 | 595 | 43.45 | 45.75 | 46.0 | 43.45 |
| 2022-12-02 | 6.96 (+0.02) | 0.0 (0.0) | 0.21 (-0.01) | 25 | 6.58 | 0 | 0.0 | -18 | 4.74 | 380 | 45.8 | 44.5 | 46.2 | 44.5 |
| 2022-11-25 | 6.94 (+0.14) | 0.0 (0.0) | 0.22 (0.0) | 61 | 17.94 | 0 | 0.0 | 3 | 0.88 | 340 | 45.45 | 45.0 | 45.8 | 44.6 |
| 2022-11-18 | 6.8 (-0.02) | 0.0 (0.0) | 0.22 (-0.03) | -37 | 7.55 | 0 | 0.0 | -46 | 9.39 | 490 | 44.95 | 44.9 | 45.95 | 44.6 |
| 2022-11-11 | 6.82 (-0.15) | 0.0 (0.0) | 0.25 (0.0) | -218 | 23.64 | 0 | 0.0 | 1 | 0.11 | 922 | 44.9 | 44.2 | 47.0 | 43.9 |
| 2022-11-04 | 6.97 (-0.02) | 0.0 (0.0) | 0.25 (+0.02) | -34 | 11.11 | 0 | 0.0 | 32 | 10.46 | 306 | 44.65 | 43.75 | 44.65 | 43.05 |
| 2022-10-28 | 6.99 (-0.02) | 0.0 (0.0) | 0.23 (+0.03) | 43 | 7.33 | 0 | 0.0 | 38 | 6.47 | 587 | 43.75 | 43.05 | 44.6 | 42.65 |
| 2022-10-21 | 7.01 (-0.12) | 0.0 (0.0) | 0.2 (+0.01) | -325 | 16.23 | 0 | 0.0 | 15 | 0.75 | 2002 | 42.2 | 43.1 | 43.55 | 41.35 |
| 2022-10-14 | 7.13 (-0.02) | 0.0 (0.0) | 0.19 (-0.01) | -185 | 19.13 | 0 | 0.0 | -9 | 0.93 | 967 | 43.3 | 46.15 | 46.15 | 42.55 |
| 2022-10-07 | 7.15 (+0.04) | 0.0 (0.0) | 0.2 (+0.01) | 38 | 6.5 | 1 | 0.17 | 9 | 1.54 | 585 | 46.5 | 45.45 | 46.7 | 45.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 7.11 (-0.01) | 0.0 (0.0) | 0.19 (-0.02) | -21 | 3.24 | 0 | 0.0 | -21 | 3.24 | 649 | 45.5 | 45.35 | 45.8 | 43.8 |
| 2022-09-23 | 7.12 (-0.09) | 0.0 (0.0) | 0.21 (+0.01) | -138 | 14.2 | 0 | 0.0 | 8 | 0.82 | 972 | 46.0 | 49.2 | 49.25 | 45.45 |
| 2022-09-16 | 7.21 (+0.1) | 0.0 (0.0) | 0.2 (+0.03) | 153 | 9.62 | 0 | 0.0 | 45 | 2.83 | 1590 | 49.25 | 48.0 | 50.5 | 47.35 |
| 2022-09-08 | 7.11 (+0.02) | 0.0 (0.0) | 0.17 (0.0) | 29 | 4.31 | 0 | 0.0 | 1 | 0.15 | 673 | 47.35 | 46.65 | 47.65 | 46.1 |
| 2022-09-02 | 7.09 (0.0) | 0.0 (0.0) | 0.17 (-0.03) | 31 | 4.74 | 0 | 0.0 | -42 | 6.42 | 654 | 46.65 | 47.25 | 47.25 | 46.15 |
| 2022-08-26 | 7.09 (+0.04) | 0.0 (0.0) | 0.2 (0.0) | 51 | 5.33 | 0 | 0.0 | 1 | 0.1 | 956 | 47.75 | 46.35 | 48.0 | 46.3 |
| 2022-08-19 | 7.05 (+0.1) | 0.0 (0.0) | 0.2 (+0.03) | 155 | 20.69 | 0 | 0.0 | 40 | 5.34 | 749 | 47.0 | 46.5 | 47.15 | 46.05 |
| 2022-08-12 | 6.95 (+0.13) | 0.0 (0.0) | 0.17 (+0.04) | 197 | 25.03 | 0 | 0.0 | 63 | 8.01 | 787 | 46.25 | 44.05 | 46.3 | 43.45 |
| 2022-08-05 | 6.82 (+0.2) | 0.0 (0.0) | 0.13 (-0.02) | 73 | 14.34 | 0 | 0.0 | -10 | 1.96 | 509 | 44.05 | 44.5 | 44.65 | 42.55 |
| 2022-07-29 | 6.62 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | -60 | 6.49 | 0 | 0.0 | -1 | 0.11 | 924 | 44.2 | 42.6 | 44.8 | 42.6 |
| 2022-07-22 | 6.61 (+0.08) | 0.0 (0.0) | 0.15 (0.0) | 110 | 20.0 | 0 | 0.0 | -6 | 1.09 | 550 | 42.35 | 40.05 | 42.4 | 39.8 |
| 2022-07-15 | 6.53 (-0.11) | 0.0 (0.0) | 0.15 (+0.01) | -274 | 21.08 | 0 | 0.0 | 8 | 0.62 | 1300 | 39.75 | 37.85 | 40.0 | 35.35 |
| 2022-07-08 | 6.64 (-0.6) | 0.0 (0.0) | 0.14 (+0.01) | -514 | 23.6 | 0 | 0.0 | 26 | 1.19 | 2178 | 37.85 | 43.7 | 45.15 | 37.1 |
| 2022-07-01 | 7.24 (-0.17) | 0.0 (0.0) | 0.13 (+0.02) | -265 | 27.58 | 0 | 0.0 | 21 | 2.19 | 961 | 42.8 | 45.0 | 45.5 | 42.55 |
| 2022-06-24 | 7.41 (-0.31) | 0.0 (0.0) | 0.11 (+0.07) | -160 | 19.75 | 0 | 0.0 | 111 | 13.7 | 810 | 44.45 | 43.8 | 44.9 | 42.5 |
| 2022-06-17 | 7.72 (-0.11) | 0.0 (0.0) | 0.04 (0.0) | -208 | 31.52 | 0 | 0.0 | -3 | 0.45 | 660 | 43.8 | 44.45 | 45.7 | 43.5 |
| 2022-06-10 | 7.83 (-0.09) | 0.0 (0.0) | 0.04 (0.0) | -139 | 20.41 | 0 | 0.0 | 9 | 1.32 | 681 | 45.45 | 44.55 | 45.55 | 44.35 |
| 2022-06-02 | 7.92 (+0.02) | 0.0 (0.0) | 0.04 (+0.01) | -16 | 4.72 | 0 | 0.0 | 5 | 1.47 | 339 | 44.3 | 43.75 | 45.25 | 43.75 |
| 2022-05-27 | 7.9 (-0.12) | 0.0 (0.0) | 0.03 (+0.01) | -180 | 34.03 | 0 | 0.0 | 19 | 3.59 | 529 | 43.7 | 43.55 | 44.55 | 42.75 |
| 2022-05-20 | 8.02 (-0.08) | 0.0 (0.0) | 0.02 (+0.01) | -101 | 17.06 | 0 | 0.0 | 11 | 1.86 | 592 | 43.5 | 43.0 | 44.0 | 42.65 |
| 2022-05-13 | 8.1 (-0.12) | 0.0 (0.0) | 0.01 (0.0) | -224 | 21.58 | 0 | 0.0 | 7 | 0.67 | 1038 | 42.5 | 43.4 | 43.4 | 41.2 |
| 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 | |||
| 2022-05-06 | 8.22 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -35 | 7.81 | 0 | 0.0 | 0 | 0.0 | 448 | 43.75 | 44.25 | 44.6 | 43.2 |
| 2022-04-29 | 8.24 (-0.15) | 0.0 (0.0) | 0.01 (0.0) | -239 | 23.07 | 0 | 0.0 | -7 | 0.68 | 1036 | 44.25 | 45.1 | 45.1 | 43.0 |
| 2022-04-22 | 8.39 (-0.17) | 0.0 (0.0) | 0.01 (-0.01) | -210 | 34.54 | 0 | 0.0 | -1 | 0.16 | 608 | 45.5 | 45.4 | 45.7 | 45.05 |
| 2022-04-15 | 8.56 (-0.29) | 0.0 (0.0) | 0.02 (+0.01) | -579 | 31.9 | 0 | 0.0 | 7 | 0.39 | 1815 | 45.4 | 47.1 | 47.15 | 45.05 |
| 2022-04-08 | 8.85 (-0.31) | 0.0 (0.0) | 0.01 (0.0) | -491 | 52.29 | 0 | 0.0 | 1 | 0.11 | 939 | 47.6 | 49.1 | 49.4 | 47.6 |
| 2022-04-01 | 9.16 (-0.15) | 0.0 (0.0) | 0.01 (+0.01) | -234 | 30.51 | 0 | 0.0 | 10 | 1.3 | 767 | 49.15 | 49.65 | 50.1 | 49.05 |
| 2022-03-25 | 9.31 (-0.02) | 0.0 (0.0) | 0.0 (0.0) | 9 | 0.88 | 0 | 0.0 | 5 | 0.49 | 1021 | 49.65 | 49.65 | 50.7 | 49.65 |
| 2022-03-18 | 9.33 (-0.08) | 0.0 (0.0) | 0.0 (0.0) | -163 | 15.75 | 0 | 0.0 | -1 | 0.1 | 1035 | 49.65 | 49.3 | 49.75 | 48.25 |
| 2022-03-11 | 9.41 (-0.17) | 0.0 (0.0) | 0.0 (-0.01) | -131 | 9.26 | 0 | 0.0 | -6 | 0.42 | 1414 | 49.3 | 50.6 | 50.6 | 48.0 |
| 2022-03-04 | 9.58 (+0.18) | 0.0 (0.0) | 0.01 (0.0) | 268 | 21.58 | 0 | 0.0 | -7 | 0.56 | 1242 | 50.6 | 48.65 | 51.0 | 48.5 |
| 2022-02-25 | 9.4 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -95 | 12.1 | 0 | 0.0 | -3 | 0.38 | 785 | 48.6 | 49.0 | 49.35 | 47.9 |
| 2022-02-18 | 9.46 (-0.03) | 0.0 (-0.02) | 0.01 (0.0) | -24 | 3.05 | -36 | 4.58 | 1 | 0.13 | 786 | 49.0 | 49.35 | 49.65 | 48.4 |
| 2022-02-11 | 9.49 (-0.01) | 0.02 (0.0) | 0.01 (0.0) | -75 | 9.29 | 0 | 0.0 | 7 | 0.87 | 807 | 49.5 | 47.95 | 49.9 | 47.3 |
| 2022-01-26 | 9.5 (-0.23) | 0.02 (0.0) | 0.01 (0.0) | -374 | 35.05 | 0 | 0.0 | -10 | 0.94 | 1067 | 47.3 | 48.8 | 48.8 | 47.0 |
| 2022-01-21 | 9.73 (-0.23) | 0.02 (0.0) | 0.01 (-0.01) | -362 | 27.26 | 0 | 0.0 | -11 | 0.83 | 1328 | 49.05 | 50.7 | 50.7 | 49.05 |
| 2022-01-14 | 9.96 (-0.54) | 0.02 (0.0) | 0.02 (0.0) | -843 | 29.27 | 0 | 0.0 | 3 | 0.1 | 2880 | 50.0 | 51.0 | 52.7 | 49.6 |
| 2022-01-07 | 10.5 (-0.21) | 0.02 (0.0) | 0.02 (0.0) | -283 | 6.57 | 0 | 0.0 | -2 | 0.05 | 4305 | 51.5 | 52.1 | 54.6 | 51.1 |
| 2021-12-30 | 10.71 (+0.03) | 0.02 (0.0) | 0.02 (0.0) | 5 | 0.18 | 1 | 0.04 | 2 | 0.07 | 2791 | 52.1 | 50.5 | 54.2 | 50.3 |
| 2021-12-24 | 10.68 (-0.08) | 0.02 (0.0) | 0.02 (0.0) | -108 | 13.5 | 0 | 0.0 | -6 | 0.75 | 800 | 50.5 | 49.05 | 50.7 | 49.0 |
| 2021-12-17 | 10.76 (-0.29) | 0.02 (0.0) | 0.02 (-0.01) | -440 | 24.22 | 0 | 0.0 | -3 | 0.17 | 1817 | 49.1 | 51.3 | 51.5 | 49.1 |
| 2021-12-10 | 11.05 (-0.04) | 0.02 (0.0) | 0.03 (0.0) | -51 | 1.94 | 0 | 0.0 | 1 | 0.04 | 2629 | 51.8 | 50.7 | 52.7 | 50.0 |
| 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 | |||
| 2021-12-03 | 11.09 (-0.06) | 0.02 (0.0) | 0.03 (0.0) | 106 | 5.66 | 0 | 0.0 | -5 | 0.27 | 1872 | 50.7 | 49.0 | 51.5 | 48.85 |
| 2021-11-26 | 11.15 (-0.05) | 0.02 (0.0) | 0.03 (0.0) | 89 | 2.62 | 0 | 0.0 | 0 | 0.0 | 3400 | 50.0 | 48.65 | 51.8 | 48.6 |
| 2021-11-19 | 11.2 (-0.18) | 0.02 (0.0) | 0.03 (0.0) | -56 | 2.87 | 0 | 0.0 | -1 | 0.05 | 1951 | 48.6 | 47.95 | 49.3 | 47.45 |
| 2021-11-12 | 11.38 (-0.18) | 0.02 (-0.01) | 0.03 (+0.01) | -198 | 11.93 | -13 | 0.78 | 10 | 0.6 | 1659 | 47.25 | 47.35 | 47.45 | 46.4 |
| 2021-11-05 | 11.56 (+0.36) | 0.03 (+0.02) | 0.02 (0.0) | 221 | 13.3 | 35 | 2.11 | 0 | 0.0 | 1662 | 46.8 | 45.35 | 46.85 | 45.05 |
| 2021-10-29 | 11.2 (-0.31) | 0.01 (0.0) | 0.02 (0.0) | -490 | 19.03 | 0 | 0.0 | 8 | 0.31 | 2575 | 45.35 | 45.6 | 46.8 | 44.9 |
| 2021-10-22 | 11.51 (-0.07) | 0.01 (0.0) | 0.02 (+0.01) | -266 | 6.63 | 0 | 0.0 | 19 | 0.47 | 4010 | 45.4 | 44.9 | 46.7 | 43.8 |
| 2021-10-15 | 11.58 (-0.1) | 0.01 (0.0) | 0.01 (+0.01) | -251 | 11.72 | 1 | 0.05 | 4 | 0.19 | 2142 | 44.25 | 43.05 | 45.0 | 42.05 |
| 2021-10-08 | 11.68 (-0.14) | 0.01 (0.0) | 0.0 (0.0) | -227 | 19.39 | 0 | 0.0 | -2 | 0.17 | 1171 | 43.7 | 45.1 | 45.1 | 41.9 |
| 2021-10-01 | 11.82 (-0.11) | 0.01 (0.0) | 0.0 (-0.03) | -139 | 8.08 | 0 | 0.0 | -53 | 3.08 | 1720 | 44.6 | 45.95 | 46.6 | 43.55 |
| 2021-09-24 | 11.93 (-0.06) | 0.01 (0.0) | 0.03 (-0.02) | -122 | 15.64 | 0 | 0.0 | -27 | 3.46 | 780 | 45.65 | 46.5 | 46.65 | 45.5 |
| 2021-09-17 | 11.99 (-0.21) | 0.01 (0.0) | 0.05 (-0.02) | -320 | 28.55 | 0 | 0.0 | -21 | 1.87 | 1121 | 47.0 | 47.6 | 48.05 | 46.85 |
| 2021-09-10 | 12.2 (-0.13) | 0.01 (0.0) | 0.07 (-0.01) | -218 | 16.11 | 0 | 0.0 | -16 | 1.18 | 1353 | 47.5 | 49.4 | 49.5 | 46.45 |
| 2021-09-03 | 12.33 (+0.09) | 0.01 (0.0) | 0.08 (+0.01) | -50 | 4.92 | 0 | 0.0 | 10 | 0.98 | 1016 | 49.7 | 50.1 | 50.7 | 49.15 |
| 2021-08-27 | 12.24 (-0.14) | 0.01 (0.0) | 0.07 (+0.01) | -226 | 13.06 | 0 | 0.0 | 13 | 0.75 | 1730 | 49.9 | 47.1 | 50.8 | 47.1 |
| 2021-08-20 | 12.38 (-0.09) | 0.01 (0.0) | 0.06 (-0.02) | -187 | 6.74 | 0 | 0.0 | -29 | 1.04 | 2776 | 46.95 | 48.5 | 49.15 | 46.2 |
| 2021-08-13 | 12.47 (-0.31) | 0.01 (0.0) | 0.08 (-0.04) | -837 | 21.27 | 0 | 0.0 | -62 | 1.58 | 3935 | 49.3 | 53.3 | 53.4 | 49.2 |
| 2021-08-06 | 12.78 (-1.15) | 0.01 (0.0) | 0.12 (-0.01) | -1829 | 36.53 | 0 | 0.0 | -14 | 0.28 | 5007 | 53.6 | 58.5 | 59.3 | 53.1 |
| 2021-07-30 | 13.93 (-0.51) | 0.01 (0.0) | 0.13 (-0.01) | -765 | 9.09 | 0 | 0.0 | -9 | 0.11 | 8419 | 58.5 | 65.0 | 65.9 | 57.0 |
| 2021-07-23 | 14.44 (+0.39) | 0.01 (0.0) | 0.14 (0.0) | 529 | 3.4 | 0 | 0.0 | 5 | 0.03 | 15547 | 63.5 | 60.3 | 63.6 | 59.7 |
| 2021-07-16 | 14.05 (+0.42) | 0.01 (0.0) | 0.14 (+0.03) | 630 | 5.87 | 0 | 0.0 | 46 | 0.43 | 10740 | 58.9 | 58.2 | 62.0 | 57.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-09 | 13.63 (+0.32) | 0.01 (0.0) | 0.11 (+0.04) | 643 | 9.37 | 0 | 0.0 | 46 | 0.67 | 6860 | 57.7 | 58.0 | 59.6 | 56.8 |
| 2021-07-02 | 13.31 (-0.14) | 0.01 (0.0) | 0.07 (+0.03) | -160 | 1.95 | 0 | 0.0 | 46 | 0.56 | 8186 | 57.3 | 54.6 | 58.4 | 54.0 |
| 2021-06-25 | 13.45 (-0.17) | 0.01 (0.0) | 0.04 (-0.01) | -263 | 5.42 | 0 | 0.0 | -8 | 0.16 | 4852 | 54.2 | 53.4 | 56.8 | 52.5 |
| 2021-06-18 | 13.62 (-0.12) | 0.01 (0.0) | 0.05 (0.0) | 34 | 1.75 | 0 | 0.0 | -1 | 0.05 | 1945 | 53.9 | 53.0 | 54.8 | 53.0 |
| 2021-06-11 | 13.74 (-0.02) | 0.01 (0.0) | 0.05 (0.0) | 26 | 1.62 | 1 | 0.06 | 0 | 0.0 | 1600 | 52.8 | 53.8 | 53.8 | 51.8 |
| 2021-06-04 | 13.76 (+0.18) | 0.01 (0.0) | 0.05 (0.0) | 303 | 15.01 | 0 | 0.0 | -2 | 0.1 | 2019 | 53.7 | 53.3 | 55.1 | 53.2 |
| 2021-05-28 | 13.58 (-0.57) | 0.01 (0.0) | 0.05 (0.0) | -606 | 15.12 | 0 | 0.0 | 3 | 0.07 | 4008 | 53.1 | 50.3 | 54.7 | 49.9 |
| 2021-05-21 | 14.15 (+0.68) | 0.01 (0.0) | 0.05 (+0.01) | 1006 | 27.53 | 0 | 0.0 | 11 | 0.3 | 3654 | 50.9 | 45.65 | 51.0 | 45.2 |
| 2021-05-14 | 13.47 (-0.17) | 0.01 (+0.01) | 0.04 (0.0) | -239 | 2.99 | 11 | 0.14 | 1 | 0.01 | 7989 | 50.1 | 54.4 | 54.7 | 46.9 |
| 2021-05-07 | 13.64 (+0.34) | 0.0 (0.0) | 0.04 (-0.01) | 525 | 8.18 | 0 | 0.0 | -8 | 0.12 | 6419 | 54.3 | 57.5 | 57.6 | 50.5 |
| 2021-04-29 | 13.3 (-0.9) | 0.0 (0.0) | 0.05 (+0.01) | -1173 | 13.04 | 0 | 0.0 | 14 | 0.16 | 8997 | 56.8 | 59.8 | 60.5 | 56.2 |
| 2021-04-23 | 14.2 (+0.39) | 0.0 (0.0) | 0.04 (-0.01) | 547 | 6.18 | 0 | 0.0 | -13 | 0.15 | 8846 | 57.0 | 58.5 | 58.6 | 54.9 |
| 2021-04-16 | 13.81 (-1.84) | 0.0 (0.0) | 0.05 (+0.05) | -3182 | 9.57 | 0 | 0.0 | 61 | 0.18 | 33243 | 58.6 | 59.0 | 63.0 | 55.8 |
| 2021-04-09 | 15.65 (+0.82) | 0.0 (0.0) | 0.0 (-0.02) | 1162 | 7.73 | 0 | 0.0 | -17 | 0.11 | 15042 | 58.4 | 49.2 | 58.7 | 49.0 |
| 2021-04-01 | 14.83 (-0.2) | 0.0 (0.0) | 0.02 (+0.01) | -121 | 3.46 | 0 | 0.0 | 12 | 0.34 | 3498 | 48.75 | 50.1 | 50.1 | 48.45 |
| 2021-03-26 | 15.03 (+0.07) | 0.0 (0.0) | 0.01 (+0.01) | 269 | 5.28 | 0 | 0.0 | 12 | 0.24 | 5099 | 49.55 | 49.9 | 51.1 | 48.6 |
| 2021-03-19 | 14.96 (+0.31) | 0.0 (0.0) | 0.0 (0.0) | 623 | 9.03 | 0 | 0.0 | -6 | 0.09 | 6900 | 49.4 | 49.3 | 50.2 | 48.2 |
| 2021-03-12 | 14.65 (+1.57) | 0.0 (0.0) | 0.0 (0.0) | 2479 | 22.91 | 0 | 0.0 | 4 | 0.04 | 10822 | 48.8 | 45.65 | 49.95 | 44.9 |
| 2021-03-05 | 13.08 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -137 | 2.0 | 0 | 0.0 | -8 | 0.12 | 6862 | 45.3 | 45.85 | 46.6 | 44.0 |
| 2021-02-26 | 13.15 (-0.72) | 0.0 (0.0) | 0.0 (0.0) | -1573 | 5.55 | 0 | 0.0 | 5 | 0.02 | 28348 | 45.85 | 44.85 | 52.4 | 43.65 |
| 2021-02-19 | 13.87 (+0.34) | 0.0 (0.0) | 0.0 (0.0) | 459 | 6.18 | 0 | 0.0 | -1 | 0.01 | 7428 | 44.3 | 41.4 | 44.55 | 41.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-05 | 13.53 (+0.37) | 0.0 (0.0) | 0.0 (-0.03) | 714 | 14.53 | 0 | 0.0 | -68 | 1.38 | 4915 | 40.9 | 39.95 | 42.0 | 38.95 |
| 2021-01-29 | 13.16 (+0.18) | 0.0 (0.0) | 0.03 (0.0) | 251 | 4.63 | 0 | 0.0 | 0 | 0.0 | 5425 | 40.1 | 42.1 | 42.1 | 40.0 |
| 2021-01-22 | 12.98 (-0.19) | 0.0 (0.0) | 0.03 (0.0) | -177 | 1.23 | 0 | 0.0 | 13 | 0.09 | 14348 | 41.8 | 40.8 | 42.9 | 38.95 |
| 2021-01-15 | 13.17 (-0.71) | 0.0 (0.0) | 0.03 (-0.04) | -1082 | 6.41 | 0 | 0.0 | -65 | 0.39 | 16871 | 41.05 | 43.2 | 43.45 | 40.0 |
| 2021-01-08 | 13.88 (-0.73) | 0.0 (0.0) | 0.07 (-0.07) | -1240 | 2.7 | 0 | 0.0 | -105 | 0.23 | 45965 | 42.7 | 36.55 | 46.0 | 36.55 |
| 2020-12-31 | 14.61 (-0.11) | 0.0 (0.0) | 0.14 (+0.01) | -165 | 5.89 | 0 | 0.0 | 20 | 0.71 | 2800 | 36.55 | 36.7 | 36.85 | 35.95 |
| 2020-12-25 | 14.72 (+0.37) | 0.0 (0.0) | 0.13 (0.0) | 544 | 12.08 | 0 | 0.0 | -3 | 0.07 | 4502 | 36.5 | 36.8 | 37.75 | 35.5 |
| 2020-12-18 | 14.35 (+0.02) | 0.0 (0.0) | 0.13 (+0.02) | 271 | 2.0 | 0 | 0.0 | 21 | 0.15 | 13582 | 36.6 | 36.9 | 38.4 | 36.3 |
| 2020-12-11 | 14.33 (+1.25) | 0.0 (0.0) | 0.11 (+0.07) | 1861 | 12.88 | 0 | 0.0 | 107 | 0.74 | 14451 | 36.65 | 34.25 | 37.5 | 33.35 |
| 2020-12-04 | 13.08 (-0.15) | 0.0 (0.0) | 0.04 (-0.06) | -263 | 2.93 | 0 | 0.0 | -91 | 1.01 | 8978 | 34.15 | 34.5 | 36.0 | 34.05 |
| 2020-11-27 | 13.23 (+0.04) | 0.0 (0.0) | 0.1 (0.0) | 88 | 1.07 | 0 | 0.0 | 6 | 0.07 | 8239 | 34.5 | 35.35 | 35.75 | 33.7 |
| 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 | 9.35 (-0.52) | 0.24 (+0.05) | 0.35 (+0.05) | -1882 | 5.25 | 84 | 0.23 | 73 | 0.2 | 35822 | 145.0 | 153.0 | 166.5 | 141.5 |
| 2025-06-30 | 9.87 (-0.18) | 0.19 (-0.04) | 0.3 (0.0) | -1844 | 6.58 | -71 | 0.25 | 3 | 0.01 | 28045 | 151.0 | 149.0 | 166.0 | 141.0 |
| 2025-05-29 | 10.05 (-0.52) | 0.23 (-0.05) | 0.3 (0.0) | -722 | 3.59 | -66 | 0.33 | 0 | 0.0 | 20138 | 151.0 | 144.0 | 180.0 | 134.0 |
| 2025-04-30 | 10.57 (-0.01) | 0.28 (+0.28) | 0.3 (-0.05) | 1441 | 8.85 | 148 | 0.91 | -70 | 0.43 | 16287 | 141.5 | 145.5 | 149.5 | 109.5 |
| 2025-03-31 | 10.58 (+0.93) | 0.0 (0.0) | 0.35 (0.0) | 1853 | 17.15 | -35 | 0.32 | -5 | 0.05 | 10803 | 144.0 | 177.5 | 178.0 | 143.5 |
| 2025-02-27 | 9.65 (-0.41) | 0.0 (0.0) | 0.35 (-0.02) | -1012 | 7.16 | -35 | 0.25 | -29 | 0.21 | 14131 | 180.5 | 185.5 | 194.5 | 178.0 |
| 2025-01-22 | 10.06 (0.0) | 0.0 (-0.63) | 0.37 (-0.06) | 197 | 1.05 | -1085 | 5.8 | -92 | 0.49 | 18705 | 193.5 | 205.5 | 208.5 | 180.0 |
| 2024-12-31 | 10.06 (+0.13) | 0.63 (-0.17) | 0.43 (+0.04) | 471 | 1.26 | -270 | 0.72 | 59 | 0.16 | 37481 | 206.5 | 205.5 | 225.5 | 200.0 |
| 2024-11-29 | 9.93 (-0.16) | 0.8 (+0.5) | 0.39 (+0.03) | -621 | 0.87 | 795 | 1.11 | 38 | 0.05 | 71439 | 199.0 | 205.0 | 240.0 | 193.5 |
| 2024-10-30 | 10.09 (-1.57) | 0.3 (-0.91) | 0.36 (0.0) | -2454 | 2.9 | -975 | 1.15 | 12 | 0.01 | 84622 | 208.0 | 213.0 | 253.0 | 201.0 |
| 2024-09-30 | 11.66 (-0.34) | 1.21 (-0.6) | 0.36 (0.0) | -1408 | 1.33 | -943 | 0.89 | -8 | 0.01 | 105486 | 212.0 | 241.0 | 242.5 | 201.5 |
| 2024-08-30 | 12.0 (+0.53) | 1.81 (+0.59) | 0.36 (-0.02) | 779 | 0.48 | 927 | 0.58 | -28 | 0.02 | 161208 | 240.0 | 196.0 | 263.0 | 146.5 |
| 2024-07-31 | 11.47 (+1.45) | 1.22 (+0.92) | 0.38 (-0.02) | 3123 | 2.11 | 1365 | 0.92 | -28 | 0.02 | 147748 | 188.5 | 158.5 | 235.5 | 156.5 |
| 2024-06-28 | 10.02 (+3.66) | 0.3 (+0.03) | 0.4 (+0.07) | 4589 | 5.06 | 53 | 0.06 | 113 | 0.12 | 90647 | 155.0 | 139.0 | 161.0 | 127.0 |
| 2024-05-31 | 6.36 (-1.32) | 0.27 (-0.02) | 0.33 (0.0) | -791 | 0.57 | -29 | 0.02 | -2 | 0.0 | 138763 | 140.0 | 132.5 | 162.5 | 118.5 |
| 2024-04-30 | 7.68 (+2.01) | 0.29 (-0.1) | 0.33 (+0.08) | 2977 | 2.73 | -50 | 0.05 | 122 | 0.11 | 109176 | 134.0 | 123.0 | 143.0 | 117.5 |
| 2024-03-29 | 5.67 (-1.52) | 0.39 (+0.28) | 0.25 (-0.01) | -2783 | 2.6 | 444 | 0.41 | -14 | 0.01 | 107129 | 123.0 | 126.5 | 149.0 | 107.0 |
| 2024-02-29 | 7.19 (+1.0) | 0.11 (-0.05) | 0.26 (+0.09) | 1717 | 2.18 | -86 | 0.11 | 144 | 0.18 | 78918 | 126.0 | 83.8 | 143.0 | 82.5 |
| 2024-01-31 | 6.19 (-1.02) | 0.16 (+0.16) | 0.17 (+0.03) | -3011 | 3.49 | 253 | 0.29 | 35 | 0.04 | 86344 | 83.9 | 63.1 | 87.3 | 63.1 |
| 2023-12-29 | 7.21 (+1.05) | 0.0 (0.0) | 0.14 (-0.01) | 1507 | 6.35 | 0 | 0.0 | -16 | 0.07 | 23719 | 62.0 | 56.7 | 66.8 | 56.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 6.16 (+0.35) | 0.0 (0.0) | 0.15 (+0.01) | 821 | 5.93 | 0 | 0.0 | 20 | 0.14 | 13849 | 56.6 | 44.35 | 56.8 | 44.3 |
| 2023-10-31 | 5.81 (-0.18) | 0.0 (0.0) | 0.14 (0.0) | -245 | 22.27 | 0 | 0.0 | 0 | 0.0 | 1100 | 44.35 | 44.75 | 45.5 | 43.65 |
| 2023-09-28 | 5.99 (-0.19) | 0.0 (0.0) | 0.14 (-0.02) | -213 | 13.27 | 0 | 0.0 | -29 | 1.81 | 1605 | 44.75 | 45.3 | 46.65 | 44.0 |
| 2023-08-31 | 6.18 (-0.4) | 0.0 (0.0) | 0.16 (-0.03) | -676 | 20.39 | 0 | 0.0 | -42 | 1.27 | 3316 | 45.55 | 50.0 | 51.3 | 44.1 |
| 2023-07-31 | 6.58 (-0.08) | 0.0 (0.0) | 0.19 (-0.03) | -335 | 4.79 | 0 | 0.0 | -44 | 0.63 | 6989 | 49.0 | 48.25 | 52.0 | 45.85 |
| 2023-06-30 | 6.66 (+0.05) | 0.0 (0.0) | 0.22 (-0.01) | -244 | 1.87 | 0 | 0.0 | -20 | 0.15 | 13081 | 48.25 | 53.5 | 53.7 | 47.55 |
| 2023-05-31 | 6.61 (+0.02) | 0.0 (0.0) | 0.23 (+0.15) | -176 | 2.38 | 0 | 0.0 | 235 | 3.17 | 7402 | 52.7 | 47.7 | 53.6 | 44.85 |
| 2023-04-28 | 6.59 (-0.27) | 0.0 (0.0) | 0.08 (-0.02) | -440 | 23.33 | 0 | 0.0 | -26 | 1.38 | 1886 | 47.7 | 48.4 | 48.75 | 46.5 |
| 2023-03-31 | 6.86 (+0.13) | 0.0 (0.0) | 0.1 (-0.1) | 413 | 9.17 | 0 | 0.0 | -153 | 3.4 | 4504 | 48.35 | 47.4 | 49.95 | 47.0 |
| 2023-02-24 | 6.73 (-0.03) | 0.0 (0.0) | 0.2 (-0.02) | -48 | 1.68 | 0 | 0.0 | -37 | 1.3 | 2856 | 46.65 | 44.65 | 48.05 | 44.0 |
| 2023-01-31 | 6.76 (+0.08) | 0.0 (0.0) | 0.22 (+0.05) | 130 | 17.13 | 0 | 0.0 | 74 | 9.75 | 759 | 44.45 | 43.2 | 44.6 | 43.0 |
| 2022-12-30 | 6.68 (-0.28) | 0.0 (0.0) | 0.17 (-0.05) | -114 | 7.8 | 0 | 0.0 | -68 | 4.65 | 1462 | 43.0 | 45.8 | 46.2 | 42.3 |
| 2022-11-30 | 6.96 (-0.02) | 0.0 (0.0) | 0.22 (-0.01) | -196 | 8.79 | 0 | 0.0 | -16 | 0.72 | 2229 | 45.8 | 43.05 | 47.0 | 43.05 |
| 2022-10-31 | 6.98 (-0.13) | 0.0 (0.0) | 0.23 (+0.04) | -432 | 10.35 | 1 | 0.02 | 52 | 1.25 | 4175 | 43.75 | 45.45 | 46.7 | 41.35 |
| 2022-09-30 | 7.11 (-0.02) | 0.0 (0.0) | 0.19 (0.0) | -27 | 0.65 | 0 | 0.0 | 2 | 0.05 | 4139 | 45.5 | 46.7 | 50.5 | 43.8 |
| 2022-08-31 | 7.13 (+0.51) | 0.0 (0.0) | 0.19 (+0.04) | 557 | 16.37 | 0 | 0.0 | 83 | 2.44 | 3402 | 47.1 | 44.5 | 48.0 | 42.55 |
| 2022-07-29 | 6.62 (-0.69) | 0.0 (0.0) | 0.15 (+0.03) | -851 | 15.98 | 0 | 0.0 | 41 | 0.77 | 5325 | 44.2 | 43.6 | 45.15 | 35.35 |
| 2022-06-30 | 7.31 (-0.6) | 0.0 (0.0) | 0.12 (+0.08) | -685 | 23.35 | 0 | 0.0 | 125 | 4.26 | 2934 | 43.5 | 44.3 | 45.7 | 42.5 |
| 2022-05-31 | 7.91 (-0.33) | 0.0 (0.0) | 0.04 (+0.03) | -530 | 19.22 | 0 | 0.0 | 41 | 1.49 | 2757 | 44.3 | 44.25 | 44.6 | 41.2 |
| 2022-04-29 | 8.24 (-0.96) | 0.0 (0.0) | 0.01 (0.0) | -1585 | 34.7 | 0 | 0.0 | 0 | 0.0 | 4568 | 44.25 | 49.4 | 49.5 | 43.0 |
| 2022-03-31 | 9.2 (-0.2) | 0.0 (0.0) | 0.01 (0.0) | -185 | 3.48 | 0 | 0.0 | 1 | 0.02 | 5313 | 49.45 | 48.65 | 51.0 | 48.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 9.4 (-0.1) | 0.0 (-0.02) | 0.01 (0.0) | -194 | 8.16 | -36 | 1.51 | 5 | 0.21 | 2378 | 48.6 | 47.95 | 49.9 | 47.3 |
| 2022-01-26 | 9.5 (-1.21) | 0.02 (0.0) | 0.01 (-0.01) | -1862 | 19.43 | 0 | 0.0 | -20 | 0.21 | 9582 | 47.3 | 52.1 | 54.6 | 47.0 |
| 2021-12-30 | 10.71 (-0.42) | 0.02 (0.0) | 0.02 (-0.01) | -633 | 7.09 | 1 | 0.01 | -12 | 0.13 | 8928 | 52.1 | 50.6 | 54.2 | 49.0 |
| 2021-11-30 | 11.13 (-0.07) | 0.02 (+0.01) | 0.03 (+0.01) | 201 | 2.08 | 22 | 0.23 | 10 | 0.1 | 9655 | 51.0 | 45.35 | 51.8 | 45.05 |
| 2021-10-29 | 11.2 (-0.78) | 0.01 (0.0) | 0.02 (+0.01) | -1472 | 14.07 | 1 | 0.01 | 15 | 0.14 | 10462 | 45.35 | 45.0 | 46.8 | 41.9 |
| 2021-09-30 | 11.98 (-0.25) | 0.01 (0.0) | 0.01 (-0.06) | -598 | 11.83 | 0 | 0.0 | -94 | 1.86 | 5056 | 45.0 | 49.85 | 50.7 | 44.0 |
| 2021-08-31 | 12.23 (-1.7) | 0.01 (0.0) | 0.07 (-0.06) | -3092 | 22.37 | 0 | 0.0 | -91 | 0.66 | 13820 | 50.2 | 58.5 | 59.3 | 46.2 |
| 2021-07-30 | 13.93 (+0.85) | 0.01 (0.0) | 0.13 (+0.06) | 1381 | 3.14 | 0 | 0.0 | 92 | 0.21 | 44004 | 58.5 | 57.2 | 65.9 | 56.5 |
| 2021-06-30 | 13.08 (-0.51) | 0.01 (0.0) | 0.07 (+0.02) | -422 | 2.67 | 1 | 0.01 | 32 | 0.2 | 15807 | 57.1 | 53.9 | 58.4 | 51.8 |
| 2021-05-31 | 13.59 (+0.29) | 0.01 (+0.01) | 0.05 (0.0) | 704 | 3.14 | 11 | 0.05 | 6 | 0.03 | 22432 | 53.6 | 57.5 | 57.6 | 45.2 |
| 2021-04-29 | 13.3 (-1.43) | 0.0 (0.0) | 0.05 (+0.04) | -2468 | 3.69 | 0 | 0.0 | 57 | 0.09 | 66947 | 56.8 | 48.5 | 63.0 | 48.45 |
| 2021-03-31 | 14.73 (+1.58) | 0.0 (0.0) | 0.01 (+0.01) | 2935 | 9.07 | 0 | 0.0 | 2 | 0.01 | 32365 | 48.6 | 45.85 | 51.1 | 44.0 |
| 2021-02-26 | 13.15 (-0.01) | 0.0 (0.0) | 0.0 (-0.03) | -400 | 0.98 | 0 | 0.0 | -64 | 0.16 | 40692 | 45.85 | 39.95 | 52.4 | 38.95 |
| 2021-01-29 | 13.16 (-1.45) | 0.0 (0.0) | 0.03 (-0.11) | -2248 | 2.72 | 0 | 0.0 | -157 | 0.19 | 82611 | 40.1 | 36.55 | 46.0 | 36.55 |
| 2020-12-31 | 14.61 (+0.63) | 0.0 (0.0) | 0.14 (+0.04) | 1125 | 2.78 | 0 | 0.0 | 55 | 0.14 | 40505 | 36.55 | 35.65 | 38.4 | 33.35 |
| 2020-11-30 | 13.98 (+5.04) | 0.0 (0.0) | 0.1 (+0.04) | 7586 | 15.04 | 0 | 0.0 | 63 | 0.12 | 50451 | 35.5 | 31.45 | 36.9 | 31.1 |
| 2020-10-30 | 8.94 (+1.16) | 0.0 (0.0) | 0.06 (+0.04) | 1935 | 4.73 | 0 | 0.0 | 66 | 0.16 | 40876 | 31.15 | 27.5 | 32.45 | 27.5 |
| 2020-09-30 | 7.78 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 116 | 1.01 | 0 | 0.0 | -3 | 0.03 | 11514 | 27.6 | 27.8 | 29.5 | 26.2 |
| 2020-08-31 | 7.73 () | 0.0 () | 0.02 () | 198 | 13.52 | 0 | 0.0 | -5 | 0.34 | 1464 | 27.8 | 27.25 | 28.2 | 27.25 |