- 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 | 8.33 (-0.01) | 0.13 (0.0) | 8.25 (0.0) | -19 | 14.62 | 0 | 0.0 | 6 | 4.62 | 130 | 59.7 | 60.3 | 60.5 | 59.7 |
| 2025-07-29 | 8.34 (-0.01) | 0.13 (0.0) | 8.25 (0.0) | -39 | 18.31 | 0 | 0.0 | 3 | 1.41 | 213 | 60.3 | 60.8 | 60.8 | 59.8 |
| 2025-07-28 | 8.35 (+0.01) | 0.13 (-0.03) | 8.25 (0.0) | 22 | 4.47 | -100 | 20.33 | -4 | 0.81 | 492 | 60.8 | 60.2 | 61.3 | 60.0 |
| 2025-07-25 | 8.34 (+0.08) | 0.16 (-0.04) | 8.25 (0.0) | 214 | 25.66 | -88 | 10.55 | -4 | 0.48 | 834 | 60.1 | 58.7 | 60.4 | 58.5 |
| 2025-07-24 | 8.26 (-0.04) | 0.2 (0.0) | 8.25 (0.0) | -98 | 55.68 | 0 | 0.0 | 0 | 0.0 | 176 | 58.8 | 59.0 | 59.5 | 58.6 |
| 2025-07-23 | 8.3 (+0.03) | 0.2 (0.0) | 8.25 (+0.01) | 86 | 33.08 | 0 | 0.0 | 34 | 13.08 | 260 | 59.2 | 58.5 | 59.3 | 58.1 |
| 2025-07-22 | 8.27 (-0.06) | 0.2 (0.0) | 8.24 (0.0) | -169 | 42.68 | 0 | 0.0 | -5 | 1.26 | 396 | 58.2 | 59.4 | 59.4 | 58.2 |
| 2025-07-21 | 8.33 (-0.01) | 0.2 (0.0) | 8.24 (-0.01) | 14 | 4.26 | 0 | 0.0 | -41 | 12.46 | 329 | 59.4 | 59.6 | 60.0 | 59.2 |
| 2025-07-18 | 8.34 (-0.02) | 0.2 (0.0) | 8.25 (0.0) | -54 | 25.47 | 0 | 0.0 | 7 | 3.3 | 212 | 59.3 | 59.5 | 59.8 | 59.2 |
| 2025-07-17 | 8.36 (-0.02) | 0.2 (+0.03) | 8.25 (-0.01) | -42 | 19.18 | 73 | 33.33 | -11 | 5.02 | 219 | 59.2 | 59.0 | 59.5 | 58.9 |
| 2025-07-16 | 8.38 (+0.01) | 0.17 (+0.06) | 8.26 (+0.01) | 17 | 4.06 | 149 | 35.56 | 11 | 2.63 | 419 | 58.7 | 58.1 | 59.5 | 58.0 |
| 2025-07-15 | 8.37 (+0.02) | 0.11 (0.0) | 8.25 (0.0) | 59 | 32.6 | 0 | 0.0 | 8 | 4.42 | 181 | 58.2 | 58.0 | 58.5 | 58.0 |
| 2025-07-14 | 8.35 (-0.01) | 0.11 (0.0) | 8.25 (-0.31) | -40 | 3.78 | 0 | 0.0 | -861 | 81.3 | 1059 | 58.1 | 58.2 | 58.4 | 57.9 |
| 2025-07-11 | 8.36 (+0.01) | 0.11 (0.0) | 8.56 (-0.01) | 41 | 19.34 | 0 | 0.0 | -15 | 7.08 | 212 | 58.2 | 57.5 | 58.5 | 57.5 |
| 2025-07-10 | 8.35 (+0.03) | 0.11 (0.0) | 8.57 (0.0) | 80 | 39.41 | 0 | 0.0 | -2 | 0.99 | 203 | 57.5 | 56.8 | 57.6 | 56.8 |
| 2025-07-09 | 8.32 (-0.01) | 0.11 (0.0) | 8.57 (0.0) | -32 | 30.48 | 0 | 0.0 | -5 | 4.76 | 105 | 56.8 | 56.6 | 57.0 | 56.5 |
| 2025-07-08 | 8.33 (-0.03) | 0.11 (0.0) | 8.57 (0.0) | -77 | 37.38 | 0 | 0.0 | 15 | 7.28 | 206 | 56.6 | 57.0 | 57.0 | 56.1 |
| 2025-07-07 | 8.36 (-0.03) | 0.11 (0.0) | 8.57 (0.0) | -83 | 40.69 | 0 | 0.0 | 8 | 3.92 | 204 | 56.9 | 57.0 | 57.3 | 56.6 |
| 2025-07-04 | 8.39 (-0.01) | 0.11 (0.0) | 8.57 (+0.01) | -28 | 13.86 | 0 | 0.0 | 6 | 2.97 | 202 | 57.0 | 57.2 | 57.6 | 57.0 |
| 2025-07-03 | 8.4 (+0.03) | 0.11 (0.0) | 8.56 (0.0) | 94 | 31.76 | 0 | 0.0 | 9 | 3.04 | 296 | 57.2 | 56.7 | 57.4 | 56.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 8.37 (-0.01) | 0.11 (0.0) | 8.56 (0.0) | -47 | 48.45 | 0 | 0.0 | 5 | 5.15 | 97 | 57.1 | 57.0 | 57.6 | 57.0 |
| 2025-07-01 | 8.38 (0.0) | 0.11 (0.0) | 8.56 (+0.02) | 1 | 0.5 | 0 | 0.0 | 39 | 19.5 | 200 | 57.2 | 57.1 | 57.5 | 56.7 |
| 2025-06-30 | 8.38 (-0.02) | 0.11 (0.0) | 8.54 (-0.01) | -42 | 40.78 | 0 | 0.0 | -8 | 7.77 | 103 | 56.6 | 56.7 | 57.0 | 56.6 |
| 2025-06-27 | 8.4 (-0.02) | 0.11 (0.0) | 8.55 (-0.01) | -56 | 28.72 | 0 | 0.0 | -20 | 10.26 | 195 | 56.9 | 57.0 | 57.4 | 56.7 |
| 2025-06-26 | 8.42 (0.0) | 0.11 (0.0) | 8.56 (0.0) | 4 | 2.3 | 0 | 0.0 | -14 | 8.05 | 174 | 56.8 | 56.8 | 57.3 | 56.6 |
| 2025-06-25 | 8.42 (-0.01) | 0.11 (0.0) | 8.56 (0.0) | -39 | 26.53 | 0 | 0.0 | 1 | 0.68 | 147 | 56.6 | 56.1 | 56.7 | 56.1 |
| 2025-06-24 | 8.43 (-0.04) | 0.11 (0.0) | 8.56 (0.0) | -111 | 46.25 | 0 | 0.0 | -14 | 5.83 | 240 | 56.0 | 55.5 | 56.5 | 55.5 |
| 2025-06-23 | 8.47 (-0.02) | 0.11 (0.0) | 8.56 (-0.03) | -47 | 11.06 | 0 | 0.0 | -87 | 20.47 | 425 | 55.5 | 55.8 | 56.0 | 55.1 |
| 2025-06-20 | 8.49 (-0.04) | 0.11 (0.0) | 8.59 (-0.01) | -93 | 28.79 | 0 | 0.0 | -11 | 3.41 | 323 | 56.8 | 57.6 | 57.6 | 56.6 |
| 2025-06-19 | 8.53 (-0.03) | 0.11 (0.0) | 8.6 (0.0) | -99 | 53.8 | 0 | 0.0 | -6 | 3.26 | 184 | 57.8 | 58.4 | 58.5 | 57.8 |
| 2025-06-18 | 8.56 (0.0) | 0.11 (0.0) | 8.6 (-0.01) | 14 | 9.21 | 0 | 0.0 | -14 | 9.21 | 152 | 58.6 | 58.0 | 58.8 | 58.0 |
| 2025-06-17 | 8.56 (-0.05) | 0.11 (0.0) | 8.61 (0.0) | -68 | 26.77 | 0 | 0.0 | -10 | 3.94 | 254 | 58.3 | 58.4 | 58.4 | 57.6 |
| 2025-06-16 | 8.61 (+0.01) | 0.11 (0.0) | 8.61 (-0.03) | 29 | 10.25 | 0 | 0.0 | -58 | 20.49 | 283 | 58.3 | 58.0 | 59.0 | 57.9 |
| 2025-06-13 | 8.6 (-0.07) | 0.11 (0.0) | 8.64 (-0.01) | -180 | 42.65 | 0 | 0.0 | -35 | 8.29 | 422 | 58.2 | 59.0 | 59.0 | 58.2 |
| 2025-06-12 | 8.67 (+0.01) | 0.11 (0.0) | 8.65 (0.0) | 20 | 3.07 | 0 | 0.0 | -2 | 0.31 | 652 | 59.1 | 60.0 | 60.8 | 58.4 |
| 2025-06-11 | 8.66 (-0.06) | 0.11 (0.0) | 8.65 (0.0) | -165 | 30.44 | 0 | 0.0 | -3 | 0.55 | 542 | 59.7 | 60.0 | 60.2 | 59.6 |
| 2025-06-10 | 8.72 (+0.06) | 0.11 (+0.03) | 8.65 (-0.06) | 161 | 17.06 | 88 | 9.32 | -173 | 18.33 | 944 | 60.6 | 61.7 | 62.2 | 60.5 |
| 2025-06-09 | 8.66 (+0.06) | 0.08 (0.0) | 8.71 (-0.01) | 145 | 26.46 | 0 | 0.0 | -27 | 4.93 | 548 | 61.4 | 61.9 | 62.0 | 60.9 |
| 2025-06-06 | 8.6 (+0.03) | 0.08 (0.0) | 8.72 (-0.02) | 97 | 24.81 | 0 | 0.0 | -36 | 9.21 | 391 | 61.6 | 61.2 | 61.6 | 60.3 |
| 2025-06-05 | 8.57 (+0.06) | 0.08 (0.0) | 8.74 (-0.02) | 172 | 28.2 | 0 | 0.0 | -58 | 9.51 | 610 | 61.2 | 60.4 | 61.2 | 59.4 |
| 2025-06-04 | 8.51 (+0.1) | 0.08 (0.0) | 8.76 (-0.03) | 251 | 54.8 | 0 | 0.0 | -108 | 23.58 | 458 | 60.6 | 60.9 | 61.0 | 60.2 |
| 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 | |||
| 2025-06-03 | 8.41 (+0.05) | 0.08 (0.0) | 8.79 (-0.05) | 184 | 37.55 | 0 | 0.0 | -133 | 27.14 | 490 | 60.6 | 61.4 | 61.4 | 60.3 |
| 2025-06-02 | 8.36 (+0.05) | 0.08 (0.0) | 8.84 (-0.05) | 149 | 31.17 | 0 | 0.0 | -130 | 27.2 | 478 | 60.8 | 61.9 | 62.0 | 60.5 |
| 2025-05-29 | 8.31 (+0.06) | 0.08 (0.0) | 8.89 (-0.01) | 163 | 23.42 | 0 | 0.0 | -11 | 1.58 | 696 | 61.7 | 63.4 | 63.4 | 61.5 |
| 2025-05-28 | 8.25 (0.0) | 0.08 (+0.05) | 8.9 (0.0) | 311 | 38.63 | 130 | 16.15 | 6 | 0.75 | 805 | 63.2 | 62.9 | 63.9 | 62.2 |
| 2025-05-27 | 8.25 (+0.06) | 0.03 (0.0) | 8.9 (-0.01) | 161 | 37.44 | 0 | 0.0 | -26 | 6.05 | 430 | 62.3 | 62.7 | 63.5 | 61.8 |
| 2025-05-26 | 8.19 (+0.1) | 0.03 (0.0) | 8.91 (0.0) | 278 | 20.62 | 0 | 0.0 | -10 | 0.74 | 1348 | 62.7 | 63.4 | 64.3 | 61.6 |
| 2025-05-23 | 8.09 (+0.21) | 0.03 (+0.03) | 8.91 (0.0) | 575 | 46.9 | 90 | 7.34 | -9 | 0.73 | 1226 | 62.4 | 60.5 | 62.5 | 60.2 |
| 2025-05-22 | 7.88 (+0.03) | 0.0 (0.0) | 8.91 (-0.01) | 83 | 36.73 | 0 | 0.0 | -10 | 4.42 | 226 | 60.6 | 60.6 | 60.9 | 60.2 |
| 2025-05-21 | 7.85 (+0.09) | 0.0 (0.0) | 8.92 (+0.01) | 258 | 55.72 | 0 | 0.0 | 3 | 0.65 | 463 | 60.7 | 60.0 | 60.8 | 59.6 |
| 2025-05-20 | 7.76 (+0.02) | 0.0 (0.0) | 8.91 (0.0) | 65 | 14.71 | 0 | 0.0 | 16 | 3.62 | 442 | 59.9 | 60.9 | 61.0 | 59.3 |
| 2025-05-19 | 7.74 (+0.06) | 0.0 (0.0) | 8.91 (+0.01) | 149 | 20.52 | 0 | 0.0 | 10 | 1.38 | 726 | 60.0 | 58.5 | 60.4 | 58.5 |
| 2025-05-16 | 7.68 (+0.03) | 0.0 (0.0) | 8.9 (-0.02) | 116 | 32.04 | 0 | 0.0 | -37 | 10.22 | 362 | 58.4 | 58.1 | 58.4 | 57.7 |
| 2025-05-15 | 7.65 (+0.03) | 0.0 (0.0) | 8.92 (0.0) | 71 | 25.36 | 0 | 0.0 | -14 | 5.0 | 280 | 58.3 | 59.3 | 59.3 | 58.1 |
| 2025-05-14 | 7.62 (0.0) | 0.0 (0.0) | 8.92 (-0.02) | 40 | 8.33 | 0 | 0.0 | -30 | 6.25 | 480 | 59.5 | 60.5 | 60.5 | 58.7 |
| 2025-05-13 | 7.62 (+0.09) | 0.0 (0.0) | 8.94 (0.0) | 238 | 37.48 | 0 | 0.0 | -18 | 2.83 | 635 | 59.8 | 60.3 | 60.5 | 59.5 |
| 2025-05-12 | 7.53 (+0.07) | 0.0 (0.0) | 8.94 (0.0) | 193 | 46.51 | 0 | 0.0 | -1 | 0.24 | 415 | 59.0 | 58.0 | 59.0 | 57.8 |
| 2025-05-09 | 7.46 (+0.03) | 0.0 (0.0) | 8.94 (-0.01) | 82 | 34.17 | 0 | 0.0 | -13 | 5.42 | 240 | 57.6 | 57.3 | 57.6 | 57.1 |
| 2025-05-08 | 7.43 (+0.02) | 0.0 (0.0) | 8.95 (+0.01) | 41 | 10.1 | 0 | 0.0 | -1 | 0.25 | 406 | 57.4 | 57.5 | 57.8 | 57.0 |
| 2025-05-07 | 7.41 (-0.22) | 0.0 (0.0) | 8.94 (-0.02) | -584 | 39.73 | 0 | 0.0 | -26 | 1.77 | 1470 | 56.9 | 60.0 | 60.0 | 56.3 |
| 2025-05-06 | 7.63 (+0.25) | 0.0 (0.0) | 8.96 (-0.01) | 596 | 51.25 | 0 | 0.0 | -19 | 1.63 | 1163 | 61.0 | 60.1 | 61.0 | 59.7 |
| 2025-05-05 | 7.38 (+0.2) | 0.0 (0.0) | 8.97 (+0.03) | 482 | 31.94 | 0 | 0.0 | 81 | 5.37 | 1509 | 59.7 | 59.3 | 60.5 | 59.2 |
| 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 | |||
| 2025-05-02 | 7.18 (+0.2) | 0.0 (0.0) | 8.94 (+0.02) | 539 | 43.86 | 0 | 0.0 | 34 | 2.77 | 1229 | 58.0 | 56.2 | 58.8 | 56.2 |
| 2025-04-30 | 6.98 (+0.04) | 0.0 (0.0) | 8.92 (+0.01) | 116 | 25.38 | 0 | 0.0 | 10 | 2.19 | 457 | 56.2 | 55.5 | 56.3 | 55.5 |
| 2025-04-29 | 6.94 (0.0) | 0.0 (0.0) | 8.91 (-0.01) | 128 | 40.38 | 0 | 0.0 | 0 | 0.0 | 317 | 55.1 | 54.0 | 55.1 | 54.0 |
| 2025-04-28 | 6.94 (+0.04) | 0.0 (0.0) | 8.92 (+0.01) | 99 | 43.23 | 0 | 0.0 | 1 | 0.44 | 229 | 54.0 | 53.5 | 54.0 | 53.4 |
| 2025-04-25 | 6.9 (+0.01) | 0.0 (0.0) | 8.91 (0.0) | 74 | 24.42 | 0 | 0.0 | 15 | 4.95 | 303 | 53.5 | 53.2 | 54.1 | 53.2 |
| 2025-04-24 | 6.89 (+0.02) | 0.0 (0.0) | 8.91 (+0.01) | 55 | 25.94 | 0 | 0.0 | 15 | 7.08 | 212 | 53.0 | 53.4 | 53.4 | 52.9 |
| 2025-04-23 | 6.87 (+0.02) | 0.0 (0.0) | 8.9 (0.0) | 55 | 12.09 | 0 | 0.0 | 11 | 2.42 | 455 | 53.2 | 52.1 | 53.9 | 52.1 |
| 2025-04-22 | 6.85 (+0.01) | 0.0 (0.0) | 8.9 (+0.01) | 20 | 8.2 | 0 | 0.0 | 15 | 6.15 | 244 | 52.0 | 52.1 | 52.7 | 51.9 |
| 2025-04-21 | 6.84 (-0.01) | 0.0 (0.0) | 8.89 (-0.01) | -24 | 11.48 | 0 | 0.0 | 11 | 5.26 | 209 | 52.5 | 52.9 | 53.1 | 52.5 |
| 2025-04-18 | 6.85 (-0.03) | 0.0 (0.0) | 8.9 (+0.01) | 7 | 2.87 | 0 | 0.0 | 2 | 0.82 | 244 | 52.9 | 52.5 | 53.4 | 52.5 |
| 2025-04-17 | 6.88 (-0.03) | 0.0 (0.0) | 8.89 (+0.01) | -45 | 8.86 | 0 | 0.0 | 10 | 1.97 | 508 | 52.8 | 53.7 | 53.7 | 52.2 |
| 2025-04-16 | 6.91 (+0.02) | 0.0 (0.0) | 8.88 (-0.01) | 89 | 20.32 | 0 | 0.0 | -28 | 6.39 | 438 | 54.1 | 54.0 | 54.4 | 53.7 |
| 2025-04-15 | 6.89 (+0.17) | 0.0 (0.0) | 8.89 (-0.01) | 446 | 58.45 | 0 | 0.0 | -4 | 0.52 | 763 | 54.2 | 53.6 | 54.4 | 53.6 |
| 2025-04-14 | 6.72 (-0.04) | 0.0 (0.0) | 8.9 (0.0) | -29 | 4.97 | 0 | 0.0 | -13 | 2.23 | 584 | 53.8 | 54.0 | 55.0 | 52.7 |
| 2025-04-11 | 6.76 (+0.1) | 0.0 (0.0) | 8.9 (-0.01) | 237 | 22.49 | 0 | 0.0 | -23 | 2.18 | 1054 | 53.6 | 53.2 | 54.7 | 51.5 |
| 2025-04-10 | 6.66 (+0.05) | 0.0 (0.0) | 8.91 (0.0) | 141 | 25.18 | 0 | 0.0 | 0 | 0.0 | 560 | 53.2 | 53.2 | 53.2 | 52.1 |
| 2025-04-09 | 6.61 (-0.02) | 0.0 (0.0) | 8.91 (+0.01) | -92 | 9.14 | 0 | 0.0 | 17 | 1.69 | 1007 | 48.45 | 51.0 | 51.4 | 48.4 |
| 2025-04-08 | 6.63 (-0.03) | 0.0 (0.0) | 8.9 (-0.01) | -142 | 10.45 | 0 | 0.0 | -18 | 1.32 | 1359 | 51.4 | 48.9 | 52.7 | 48.9 |
| 2025-04-07 | 6.66 (+0.08) | 0.0 (0.0) | 8.91 (-0.03) | 10 | 0.31 | 0 | 0.0 | -54 | 1.68 | 3214 | 49.55 | 49.5 | 49.7 | 49.5 |
| 2025-04-02 | 6.58 (-0.02) | 0.0 (0.0) | 8.94 (0.0) | 78 | 14.31 | 0 | 0.0 | -5 | 0.92 | 545 | 55.0 | 54.7 | 55.2 | 54.2 |
| 2025-04-01 | 6.6 (+0.28) | 0.0 (0.0) | 8.94 (-0.01) | 740 | 41.04 | 0 | 0.0 | -25 | 1.39 | 1803 | 54.8 | 54.7 | 55.1 | 53.8 |
| 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 | |||
| 2025-03-31 | 6.32 (-0.28) | 0.0 (0.0) | 8.95 (+0.02) | -778 | 39.37 | 0 | 0.0 | 9 | 0.46 | 1976 | 58.6 | 58.3 | 59.2 | 57.5 |
| 2025-03-28 | 6.6 (-0.18) | 0.0 (0.0) | 8.93 (-0.01) | -468 | 32.57 | 0 | 0.0 | -1 | 0.07 | 1437 | 59.0 | 59.1 | 59.5 | 58.3 |
| 2025-03-27 | 6.78 (-0.09) | 0.0 (0.0) | 8.94 (0.0) | -332 | 30.68 | 0 | 0.0 | -15 | 1.39 | 1082 | 59.6 | 60.0 | 60.3 | 59.5 |
| 2025-03-26 | 6.87 (-0.12) | 0.0 (0.0) | 8.94 (0.0) | -317 | 40.08 | 0 | 0.0 | 17 | 2.15 | 791 | 60.6 | 60.6 | 61.1 | 60.5 |
| 2025-03-25 | 6.99 (-0.12) | 0.0 (0.0) | 8.94 (0.0) | -332 | 51.63 | 0 | 0.0 | 2 | 0.31 | 643 | 60.6 | 61.0 | 61.0 | 60.2 |
| 2025-03-24 | 7.11 (-0.06) | 0.0 (0.0) | 8.94 (0.0) | -139 | 30.42 | 0 | 0.0 | 6 | 1.31 | 457 | 60.9 | 61.0 | 61.3 | 60.7 |
| 2025-03-21 | 7.17 (-0.01) | 0.0 (0.0) | 8.94 (0.0) | -37 | 15.42 | 0 | 0.0 | 4 | 1.67 | 240 | 60.9 | 61.1 | 61.5 | 60.8 |
| 2025-03-20 | 7.18 (+0.02) | 0.0 (0.0) | 8.94 (+0.01) | 73 | 29.55 | 0 | 0.0 | 23 | 9.31 | 247 | 61.3 | 60.8 | 61.6 | 60.7 |
| 2025-03-19 | 7.16 (-0.01) | 0.0 (0.0) | 8.93 (+0.02) | -38 | 6.55 | 0 | 0.0 | 42 | 7.24 | 580 | 60.7 | 62.0 | 62.0 | 60.5 |
| 2025-03-18 | 7.17 (-0.07) | 0.0 (0.0) | 8.91 (+0.02) | -64 | 13.53 | 0 | 0.0 | 53 | 11.21 | 473 | 61.9 | 62.0 | 62.1 | 61.4 |
| 2025-03-17 | 7.24 (+0.06) | 0.0 (0.0) | 8.89 (0.0) | 169 | 57.68 | 0 | 0.0 | 2 | 0.68 | 293 | 61.7 | 60.9 | 61.8 | 60.9 |
| 2025-03-14 | 7.18 (+0.05) | 0.0 (0.0) | 8.89 (0.0) | 138 | 32.7 | 0 | 0.0 | 0 | 0.0 | 422 | 60.7 | 61.1 | 61.5 | 60.1 |
| 2025-03-13 | 7.13 (+0.02) | 0.0 (0.0) | 8.89 (0.0) | 53 | 15.96 | 0 | 0.0 | 1 | 0.3 | 332 | 61.1 | 62.0 | 62.1 | 61.0 |
| 2025-03-12 | 7.11 (+0.01) | 0.0 (0.0) | 8.89 (+0.02) | 16 | 5.1 | 0 | 0.0 | 43 | 13.69 | 314 | 61.9 | 62.1 | 62.1 | 61.3 |
| 2025-03-11 | 7.1 (+0.05) | 0.0 (0.0) | 8.87 (+0.03) | 139 | 21.22 | 0 | 0.0 | 97 | 14.81 | 655 | 62.0 | 61.6 | 62.0 | 60.7 |
| 2025-03-10 | 7.05 (+0.02) | 0.0 (0.0) | 8.84 (0.0) | 74 | 9.05 | 0 | 0.0 | 7 | 0.86 | 818 | 61.7 | 61.5 | 62.3 | 60.6 |
| 2025-03-07 | 7.03 (+0.38) | 0.0 (0.0) | 8.84 (+0.03) | 1021 | 51.28 | 0 | 0.0 | 76 | 3.82 | 1991 | 60.9 | 60.0 | 61.2 | 59.6 |
| 2025-03-06 | 6.65 (-0.09) | 0.0 (0.0) | 8.81 (+0.01) | -76 | 26.76 | 0 | 0.0 | 21 | 7.39 | 284 | 58.3 | 59.0 | 59.1 | 58.1 |
| 2025-03-05 | 6.74 (+0.01) | 0.0 (0.0) | 8.8 (-0.01) | 40 | 18.78 | 0 | 0.0 | -1 | 0.47 | 213 | 58.9 | 58.9 | 59.0 | 58.6 |
| 2025-03-04 | 6.73 (-0.01) | 0.0 (0.0) | 8.81 (+0.02) | -35 | 8.64 | 0 | 0.0 | 21 | 5.19 | 405 | 58.9 | 58.9 | 58.9 | 57.9 |
| 2025-03-03 | 6.74 (+0.09) | 0.0 (0.0) | 8.79 (+0.02) | 233 | 52.13 | 0 | 0.0 | 60 | 13.42 | 447 | 59.1 | 58.4 | 59.1 | 58.0 |
| 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 | |||
| 2025-02-27 | 6.65 (+0.03) | 0.0 (0.0) | 8.77 (0.0) | 98 | 17.22 | 0 | 0.0 | 1 | 0.18 | 569 | 58.3 | 58.8 | 59.0 | 57.9 |
| 2025-02-26 | 6.62 (-0.04) | 0.0 (0.0) | 8.77 (0.0) | -119 | 31.4 | 0 | 0.0 | -2 | 0.53 | 379 | 58.6 | 58.7 | 58.9 | 58.4 |
| 2025-02-25 | 6.66 (+0.02) | 0.0 (0.0) | 8.77 (0.0) | 42 | 14.48 | 0 | 0.0 | -4 | 1.38 | 290 | 58.6 | 58.6 | 59.2 | 58.3 |
| 2025-02-24 | 6.64 (0.0) | 0.0 (0.0) | 8.77 (0.0) | 9 | 3.24 | 0 | 0.0 | -6 | 2.16 | 278 | 58.5 | 58.7 | 58.8 | 58.3 |
| 2025-02-21 | 6.64 (+0.03) | 0.0 (0.0) | 8.77 (-0.01) | 101 | 15.03 | 0 | 0.0 | -12 | 1.79 | 672 | 58.4 | 57.8 | 59.1 | 57.8 |
| 2025-02-20 | 6.61 (+0.01) | 0.0 (0.0) | 8.78 (+0.02) | 22 | 3.96 | 0 | 0.0 | 45 | 8.09 | 556 | 57.6 | 57.4 | 58.1 | 57.4 |
| 2025-02-19 | 6.6 (+0.06) | 0.0 (0.0) | 8.76 (-0.01) | 178 | 33.27 | 0 | 0.0 | -2 | 0.37 | 535 | 57.2 | 56.1 | 57.3 | 56.1 |
| 2025-02-18 | 6.54 (+0.02) | 0.0 (0.0) | 8.77 (+0.02) | 38 | 18.63 | 0 | 0.0 | 16 | 7.84 | 204 | 56.1 | 55.6 | 56.1 | 55.6 |
| 2025-02-17 | 6.52 (0.0) | 0.0 (0.0) | 8.75 (0.0) | 5 | 3.21 | 0 | 0.0 | 5 | 3.21 | 156 | 55.6 | 55.6 | 55.9 | 55.3 |
| 2025-02-14 | 6.52 (0.0) | 0.0 (0.0) | 8.75 (0.0) | 8 | 5.37 | 0 | 0.0 | 2 | 1.34 | 149 | 55.5 | 55.6 | 55.6 | 55.1 |
| 2025-02-13 | 6.52 (0.0) | 0.0 (0.0) | 8.75 (0.0) | 20 | 14.93 | 0 | 0.0 | 17 | 12.69 | 134 | 55.6 | 55.0 | 55.6 | 55.0 |
| 2025-02-12 | 6.52 (+0.01) | 0.0 (0.0) | 8.75 (0.0) | 23 | 10.45 | 0 | 0.0 | -5 | 2.27 | 220 | 55.0 | 55.2 | 55.7 | 55.0 |
| 2025-02-11 | 6.51 (-0.01) | 0.0 (0.0) | 8.75 (0.0) | -33 | 7.82 | 0 | 0.0 | 7 | 1.66 | 422 | 55.1 | 56.0 | 56.0 | 54.8 |
| 2025-02-10 | 6.52 (-0.03) | 0.0 (0.0) | 8.75 (0.0) | -101 | 38.26 | 0 | 0.0 | -8 | 3.03 | 264 | 55.8 | 56.3 | 56.4 | 55.8 |
| 2025-02-07 | 6.55 (0.0) | 0.0 (0.0) | 8.75 (0.0) | -21 | 10.0 | 0 | 0.0 | -2 | 0.95 | 210 | 56.2 | 56.2 | 56.3 | 55.9 |
| 2025-02-06 | 6.55 (-0.03) | 0.0 (0.0) | 8.75 (+0.01) | -76 | 19.19 | 0 | 0.0 | 51 | 12.88 | 396 | 55.9 | 55.9 | 56.4 | 55.8 |
| 2025-02-05 | 6.58 (+0.02) | 0.0 (0.0) | 8.74 (0.0) | 82 | 30.04 | 0 | 0.0 | -3 | 1.1 | 273 | 55.6 | 55.7 | 55.7 | 55.3 |
| 2025-02-04 | 6.56 (-0.03) | 0.0 (0.0) | 8.74 (+0.01) | -83 | 26.52 | 0 | 0.0 | 7 | 2.24 | 313 | 55.2 | 55.5 | 55.8 | 55.2 |
| 2025-02-03 | 6.59 (+0.05) | 0.0 (0.0) | 8.73 (-0.01) | 140 | 30.97 | 0 | 0.0 | -14 | 3.1 | 452 | 55.5 | 54.8 | 55.7 | 54.5 |
| 2025-01-22 | 6.54 (+0.06) | 0.0 (0.0) | 8.74 (0.0) | 149 | 48.38 | 0 | 0.0 | 6 | 1.95 | 308 | 55.0 | 54.6 | 55.1 | 54.6 |
| 2025-01-21 | 6.48 (+0.02) | 0.0 (0.0) | 8.74 (0.0) | 66 | 30.41 | 0 | 0.0 | 2 | 0.92 | 217 | 54.6 | 54.3 | 54.7 | 54.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 6.46 (-0.01) | 0.0 (0.0) | 8.74 (0.0) | -32 | 26.67 | 0 | 0.0 | 0 | 0.0 | 120 | 54.2 | 54.2 | 54.3 | 54.0 |
| 2025-01-17 | 6.47 (+0.03) | 0.0 (0.0) | 8.74 (0.0) | 76 | 32.07 | 0 | 0.0 | -6 | 2.53 | 237 | 54.0 | 53.3 | 54.3 | 53.3 |
| 2025-01-16 | 6.44 (0.0) | 0.0 (0.0) | 8.74 (0.0) | 10 | 4.93 | 0 | 0.0 | 16 | 7.88 | 203 | 53.3 | 53.2 | 53.9 | 53.2 |
| 2025-01-15 | 6.44 (0.0) | 0.0 (0.0) | 8.74 (+0.01) | -24 | 16.22 | 0 | 0.0 | -26 | 17.57 | 148 | 53.0 | 53.4 | 53.5 | 52.8 |
| 2025-01-14 | 6.44 (-0.02) | 0.0 (0.0) | 8.73 (-0.01) | -49 | 42.98 | 0 | 0.0 | 3 | 2.63 | 114 | 53.2 | 53.1 | 53.4 | 53.1 |
| 2025-01-13 | 6.46 (-0.02) | 0.0 (0.0) | 8.74 (+0.01) | -41 | 17.08 | 0 | 0.0 | 39 | 16.25 | 240 | 53.2 | 53.4 | 53.4 | 52.8 |
| 2025-01-10 | 6.48 (-0.01) | 0.0 (0.0) | 8.73 (+0.02) | -43 | 29.05 | 0 | 0.0 | 21 | 14.19 | 148 | 53.8 | 53.5 | 53.9 | 53.4 |
| 2025-01-09 | 6.49 (-0.03) | 0.0 (0.0) | 8.71 (0.0) | -60 | 25.32 | 0 | 0.0 | 8 | 3.38 | 237 | 53.7 | 54.1 | 54.3 | 53.7 |
| 2025-01-08 | 6.52 (-0.01) | 0.0 (0.0) | 8.71 (0.0) | -30 | 15.96 | 0 | 0.0 | 0 | 0.0 | 188 | 54.2 | 54.6 | 54.6 | 53.9 |
| 2025-01-07 | 6.53 (0.0) | 0.0 (0.0) | 8.71 (+0.01) | 4 | 1.41 | 0 | 0.0 | 51 | 17.96 | 284 | 54.3 | 54.5 | 54.6 | 54.1 |
| 2025-01-06 | 6.53 (+0.02) | 0.0 (0.0) | 8.7 (+0.01) | 51 | 12.14 | 0 | 0.0 | 8 | 1.9 | 420 | 54.1 | 54.0 | 54.7 | 54.0 |
| 2025-01-03 | 6.51 (-0.04) | 0.0 (0.0) | 8.69 (0.0) | -127 | 49.22 | 0 | 0.0 | 0 | 0.0 | 258 | 53.7 | 54.1 | 54.2 | 53.3 |
| 2025-01-02 | 6.55 (+0.04) | 0.0 (0.0) | 8.69 (-0.01) | 106 | 23.61 | 0 | 0.0 | -32 | 7.13 | 449 | 54.0 | 53.7 | 54.5 | 53.6 |
| 2024-12-31 | 6.51 (+0.01) | 0.0 (0.0) | 8.7 (0.0) | 13 | 3.86 | 0 | 0.0 | 0 | 0.0 | 337 | 53.6 | 53.2 | 54.2 | 53.0 |
| 2024-12-30 | 6.5 (-0.03) | 0.0 (0.0) | 8.7 (-0.01) | -46 | 37.4 | 0 | 0.0 | 0 | 0.0 | 123 | 53.1 | 53.5 | 53.5 | 52.8 |
| 2024-12-27 | 6.53 (0.0) | 0.0 (0.0) | 8.71 (+0.01) | 3 | 2.16 | 0 | 0.0 | 7 | 5.04 | 139 | 53.0 | 53.1 | 53.5 | 53.0 |
| 2024-12-26 | 6.53 (-0.05) | 0.0 (0.0) | 8.7 (0.0) | -11 | 9.32 | 0 | 0.0 | -1 | 0.85 | 118 | 53.5 | 53.2 | 53.7 | 53.0 |
| 2024-12-25 | 6.58 (0.0) | 0.0 (0.0) | 8.7 (+0.01) | -29 | 19.21 | 0 | 0.0 | 12 | 7.95 | 151 | 53.5 | 53.2 | 53.7 | 52.9 |
| 2024-12-24 | 6.58 (0.0) | 0.0 (0.0) | 8.69 (-0.01) | 13 | 8.84 | 0 | 0.0 | 2 | 1.36 | 147 | 53.4 | 53.1 | 53.5 | 52.8 |
| 2024-12-23 | 6.58 (0.0) | 0.0 (0.0) | 8.7 (+0.01) | -22 | 12.09 | 0 | 0.0 | 10 | 5.49 | 182 | 53.0 | 53.0 | 53.5 | 52.9 |
| 2024-12-20 | 6.58 (0.0) | 0.0 (0.0) | 8.69 (-0.01) | -10 | 3.69 | 0 | 0.0 | -10 | 3.69 | 271 | 52.8 | 51.7 | 52.9 | 51.7 |
| 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 | |||
| 2024-12-19 | 6.58 (-0.03) | 0.0 (0.0) | 8.7 (0.0) | -40 | 10.81 | 0 | 0.0 | 10 | 2.7 | 370 | 52.3 | 52.1 | 52.8 | 51.5 |
| 2024-12-18 | 6.61 (+0.02) | 0.0 (0.0) | 8.7 (0.0) | 54 | 20.0 | 0 | 0.0 | -2 | 0.74 | 270 | 52.8 | 53.1 | 53.5 | 52.7 |
| 2024-12-17 | 6.59 (-0.01) | 0.0 (0.0) | 8.7 (+0.02) | -5 | 1.23 | 0 | 0.0 | 19 | 4.66 | 408 | 53.4 | 54.2 | 54.4 | 53.0 |
| 2024-12-16 | 6.6 (-0.02) | 0.0 (0.0) | 8.68 (-0.01) | -2 | 0.6 | 0 | 0.0 | 0 | 0.0 | 333 | 54.2 | 54.9 | 55.0 | 54.2 |
| 2024-12-13 | 6.62 (-0.01) | 0.0 (0.0) | 8.69 (0.0) | -26 | 8.2 | 0 | 0.0 | -9 | 2.84 | 317 | 54.3 | 54.4 | 54.9 | 54.2 |
| 2024-12-12 | 6.63 (-0.01) | 0.0 (0.0) | 8.69 (0.0) | 25 | 8.74 | 0 | 0.0 | 1 | 0.35 | 286 | 54.3 | 54.5 | 54.9 | 54.3 |
| 2024-12-11 | 6.64 (+0.02) | 0.0 (0.0) | 8.69 (0.0) | 35 | 9.62 | 0 | 0.0 | -5 | 1.37 | 364 | 54.3 | 54.1 | 55.0 | 53.9 |
| 2024-12-10 | 6.62 (+0.01) | 0.0 (0.0) | 8.69 (0.0) | 35 | 8.47 | 0 | 0.0 | -3 | 0.73 | 413 | 54.2 | 54.7 | 55.1 | 53.9 |
| 2024-12-09 | 6.61 (-0.01) | 0.0 (0.0) | 8.69 (-0.01) | -38 | 4.0 | 0 | 0.0 | -12 | 1.26 | 951 | 54.7 | 54.8 | 55.4 | 53.8 |
| 2024-12-06 | 6.62 (-0.05) | 0.0 (0.0) | 8.7 (-0.01) | -194 | 11.35 | 0 | 0.0 | -28 | 1.64 | 1710 | 54.4 | 53.9 | 55.5 | 53.9 |
| 2024-12-05 | 6.67 (-0.01) | 0.0 (0.0) | 8.71 (+0.01) | -54 | 8.14 | 0 | 0.0 | 22 | 3.32 | 663 | 51.7 | 51.6 | 52.5 | 51.4 |
| 2024-12-04 | 6.68 (-0.01) | 0.0 (0.0) | 8.7 (-0.01) | -37 | 9.56 | 0 | 0.0 | -38 | 9.82 | 387 | 51.4 | 50.1 | 51.4 | 50.1 |
| 2024-12-03 | 6.69 (-0.02) | 0.0 (0.0) | 8.71 (0.0) | -74 | 55.22 | 0 | 0.0 | 5 | 3.73 | 134 | 50.1 | 50.1 | 50.3 | 50.1 |
| 2024-12-02 | 6.71 (0.0) | 0.0 (0.0) | 8.71 (0.0) | -4 | 3.36 | 0 | 0.0 | 2 | 1.68 | 119 | 50.1 | 50.4 | 50.4 | 50.0 |
| 2024-11-29 | 6.71 (0.0) | 0.0 (0.0) | 8.71 (-0.01) | 14 | 9.09 | 0 | 0.0 | -6 | 3.9 | 154 | 50.3 | 50.1 | 50.3 | 49.65 |
| 2024-11-28 | 6.71 (-0.01) | 0.0 (0.0) | 8.72 (0.0) | -27 | 21.43 | 0 | 0.0 | 0 | 0.0 | 126 | 50.1 | 49.85 | 50.1 | 49.85 |
| 2024-11-27 | 6.72 (-0.01) | 0.0 (0.0) | 8.72 (+0.01) | -48 | 35.56 | 0 | 0.0 | 0 | 0.0 | 135 | 50.0 | 50.5 | 50.5 | 49.8 |
| 2024-11-26 | 6.73 (0.0) | 0.0 (0.0) | 8.71 (-0.01) | 0 | 0.0 | 0 | 0.0 | -1 | 0.59 | 170 | 50.2 | 50.3 | 50.7 | 50.2 |
| 2024-11-25 | 6.73 (+0.04) | 0.0 (0.0) | 8.72 (+0.01) | 96 | 41.56 | 0 | 0.0 | 5 | 2.16 | 231 | 50.2 | 49.85 | 50.4 | 49.85 |
| 2024-11-22 | 6.69 (-0.01) | 0.0 (0.0) | 8.71 (0.0) | -1 | 0.56 | 0 | 0.0 | 21 | 11.86 | 177 | 49.5 | 49.25 | 49.5 | 49.25 |
| 2024-11-21 | 6.7 (-0.01) | 0.0 (0.0) | 8.71 (+0.01) | -52 | 50.98 | 0 | 0.0 | 0 | 0.0 | 102 | 49.2 | 49.3 | 49.45 | 49.15 |
| 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 | |||
| 2024-11-20 | 6.71 (0.0) | 0.0 (0.0) | 8.7 (0.0) | 7 | 3.98 | 0 | 0.0 | 10 | 5.68 | 176 | 49.4 | 49.1 | 49.6 | 48.95 |
| 2024-11-19 | 6.71 (-0.01) | 0.0 (0.0) | 8.7 (+0.01) | -57 | 32.76 | 0 | 0.0 | 16 | 9.2 | 174 | 49.1 | 48.9 | 49.4 | 48.85 |
| 2024-11-18 | 6.72 (-0.01) | 0.0 (0.0) | 8.69 (-0.02) | 28 | 14.0 | 0 | 0.0 | -44 | 22.0 | 200 | 48.85 | 48.85 | 49.05 | 48.5 |
| 2024-11-15 | 6.73 (-0.01) | 0.0 (0.0) | 8.71 (-0.03) | -29 | 7.27 | 0 | 0.0 | -91 | 22.81 | 399 | 48.65 | 48.65 | 49.3 | 48.65 |
| 2024-11-14 | 6.74 (-0.07) | 0.0 (0.0) | 8.74 (-0.01) | -168 | 46.54 | 0 | 0.0 | -28 | 7.76 | 361 | 48.6 | 49.0 | 49.15 | 48.6 |
| 2024-11-13 | 6.81 (-0.07) | 0.0 (0.0) | 8.75 (0.0) | -217 | 52.42 | 0 | 0.0 | -6 | 1.45 | 414 | 49.0 | 49.55 | 50.0 | 49.0 |
| 2024-11-12 | 6.88 (-0.08) | 0.0 (0.0) | 8.75 (0.0) | -212 | 48.18 | 0 | 0.0 | 6 | 1.36 | 440 | 49.6 | 49.7 | 49.8 | 49.55 |
| 2024-11-11 | 6.96 (+0.04) | 0.0 (0.0) | 8.75 (0.0) | 103 | 36.27 | 0 | 0.0 | -9 | 3.17 | 284 | 49.8 | 50.0 | 50.0 | 49.65 |
| 2024-11-08 | 6.92 (-0.02) | 0.0 (0.0) | 8.75 (0.0) | -74 | 26.33 | 0 | 0.0 | 2 | 0.71 | 281 | 49.8 | 50.1 | 50.2 | 49.7 |
| 2024-11-07 | 6.94 (-0.01) | 0.0 (0.0) | 8.75 (0.0) | 14 | 6.86 | 0 | 0.0 | 8 | 3.92 | 204 | 50.0 | 49.7 | 50.4 | 49.7 |
| 2024-11-06 | 6.95 (+0.01) | 0.0 (0.0) | 8.75 (-0.01) | 25 | 10.29 | 0 | 0.0 | -1 | 0.41 | 243 | 50.2 | 50.0 | 50.4 | 49.75 |
| 2024-11-05 | 6.94 (+0.04) | 0.0 (0.0) | 8.76 (+0.01) | 106 | 49.53 | 0 | 0.0 | 22 | 10.28 | 214 | 49.9 | 49.6 | 50.0 | 49.6 |
| 2024-11-04 | 6.9 (-0.01) | 0.0 (0.0) | 8.75 (0.0) | -23 | 22.77 | 0 | 0.0 | 3 | 2.97 | 101 | 49.55 | 49.7 | 49.7 | 49.55 |
| 2024-11-01 | 6.91 (+0.01) | 0.0 (0.0) | 8.75 (0.0) | 9 | 5.06 | 0 | 0.0 | -14 | 7.87 | 178 | 49.6 | 49.0 | 49.85 | 48.7 |
| 2024-10-30 | 6.9 (-0.01) | 0.0 (0.0) | 8.75 (0.0) | -69 | 35.94 | 0 | 0.0 | 3 | 1.56 | 192 | 49.0 | 49.9 | 49.9 | 49.0 |
| 2024-10-29 | 6.91 (-0.03) | 0.0 (0.0) | 8.75 (-0.01) | -83 | 50.0 | 0 | 0.0 | -9 | 5.42 | 166 | 49.45 | 50.1 | 50.1 | 49.4 |
| 2024-10-28 | 6.94 (0.0) | 0.0 (0.0) | 8.76 (+0.02) | -10 | 7.46 | 0 | 0.0 | 8 | 5.97 | 134 | 49.75 | 49.95 | 49.95 | 49.65 |
| 2024-10-25 | 6.94 (-0.01) | 0.0 (0.0) | 8.74 (-0.01) | -22 | 4.26 | 0 | 0.0 | -2 | 0.39 | 517 | 49.55 | 49.55 | 49.85 | 49.5 |
| 2024-10-24 | 6.95 (-0.02) | 0.0 (0.0) | 8.75 (0.0) | -91 | 18.92 | 0 | 0.0 | 4 | 0.83 | 481 | 49.55 | 49.55 | 50.0 | 49.55 |
| 2024-10-23 | 6.97 (-0.02) | 0.0 (0.0) | 8.75 (-0.01) | -70 | 14.96 | 0 | 0.0 | -19 | 4.06 | 468 | 49.75 | 50.0 | 50.2 | 49.75 |
| 2024-10-22 | 6.99 (0.0) | 0.0 (0.0) | 8.76 (0.0) | -7 | 7.37 | 0 | 0.0 | 0 | 0.0 | 95 | 50.0 | 50.1 | 50.1 | 49.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-21 | 6.99 (+0.01) | 0.0 (0.0) | 8.76 (+0.01) | 18 | 12.08 | 0 | 0.0 | 6 | 4.03 | 149 | 50.1 | 49.8 | 50.2 | 49.65 |
| 2024-10-18 | 6.98 (-0.02) | 0.0 (0.0) | 8.75 (+0.01) | -10 | 5.49 | 0 | 0.0 | 24 | 13.19 | 182 | 49.7 | 49.75 | 50.1 | 49.65 |
| 2024-10-17 | 7.0 (+0.03) | 0.0 (0.0) | 8.74 (-0.01) | 95 | 36.12 | 0 | 0.0 | -5 | 1.9 | 263 | 49.65 | 48.7 | 49.8 | 48.7 |
| 2024-10-16 | 6.97 (-0.11) | 0.0 (0.0) | 8.75 (+0.01) | -327 | 46.85 | 0 | 0.0 | 26 | 3.72 | 698 | 48.6 | 49.0 | 49.15 | 48.6 |
| 2024-10-15 | 7.08 (+0.01) | 0.0 (0.0) | 8.74 (0.0) | 23 | 6.07 | 0 | 0.0 | 4 | 1.06 | 379 | 49.2 | 49.35 | 49.5 | 49.1 |
| 2024-10-14 | 7.07 (+0.01) | 0.0 (0.0) | 8.74 (0.0) | 34 | 13.88 | 0 | 0.0 | 2 | 0.82 | 245 | 49.35 | 49.4 | 49.55 | 49.1 |
| 2024-10-11 | 7.06 (-0.02) | 0.0 (0.0) | 8.74 (0.0) | -66 | 27.16 | 0 | 0.0 | -6 | 2.47 | 243 | 49.55 | 49.7 | 49.7 | 49.4 |
| 2024-10-09 | 7.08 (-0.01) | 0.0 (0.0) | 8.74 (0.0) | -69 | 37.5 | 0 | 0.0 | -3 | 1.63 | 184 | 49.65 | 49.6 | 50.0 | 49.55 |
| 2024-10-08 | 7.09 (-0.06) | 0.0 (0.0) | 8.74 (+0.01) | -222 | 62.71 | 0 | 0.0 | 8 | 2.26 | 354 | 49.65 | 50.2 | 50.2 | 49.35 |
| 2024-10-07 | 7.15 (+0.08) | 0.0 (0.0) | 8.73 (0.0) | 272 | 62.96 | 0 | 0.0 | 26 | 6.02 | 432 | 50.2 | 49.4 | 50.6 | 49.4 |
| 2024-10-04 | 7.07 (-0.15) | 0.0 (0.0) | 8.73 (0.0) | -472 | 71.19 | 0 | 0.0 | -8 | 1.21 | 663 | 49.3 | 50.0 | 50.2 | 49.3 |
| 2024-10-01 | 7.22 (-0.05) | 0.0 (0.0) | 8.73 (0.0) | -126 | 42.86 | 0 | 0.0 | 7 | 2.38 | 294 | 50.1 | 50.3 | 50.3 | 50.0 |
| 2024-09-30 | 7.27 (+0.02) | 0.0 (0.0) | 8.73 (+0.01) | 24 | 6.86 | 0 | 0.0 | 3 | 0.86 | 350 | 50.3 | 50.3 | 50.6 | 50.3 |
| 2024-09-27 | 7.25 (-0.01) | 0.0 (0.0) | 8.72 (0.0) | -31 | 7.28 | 0 | 0.0 | 7 | 1.64 | 426 | 50.3 | 50.4 | 50.7 | 50.3 |
| 2024-09-26 | 7.26 (-0.04) | 0.0 (0.0) | 8.72 (+0.01) | -90 | 21.69 | 0 | 0.0 | 21 | 5.06 | 415 | 50.3 | 50.4 | 50.9 | 50.3 |
| 2024-09-25 | 7.3 (+0.06) | 0.0 (0.0) | 8.71 (+0.01) | 171 | 18.47 | 0 | 0.0 | 29 | 3.13 | 926 | 50.4 | 50.8 | 51.0 | 49.0 |
| 2024-09-24 | 7.24 (+0.16) | 0.0 (0.0) | 8.7 (-0.01) | 49 | 8.22 | 0 | 0.0 | 0 | 0.0 | 596 | 50.3 | 50.3 | 50.7 | 50.2 |
| 2024-09-23 | 7.08 (-0.02) | 0.0 (0.0) | 8.71 (+0.01) | -110 | 16.27 | 0 | 0.0 | 12 | 1.78 | 676 | 50.5 | 51.0 | 51.1 | 50.4 |
| 2024-09-20 | 7.1 (-0.09) | 0.0 (0.0) | 8.7 (0.0) | -237 | 25.73 | 0 | 0.0 | 2 | 0.22 | 921 | 51.5 | 52.5 | 52.5 | 51.0 |
| 2024-09-19 | 7.19 (+0.01) | 0.0 (0.0) | 8.7 (0.0) | 21 | 16.28 | 0 | 0.0 | 7 | 5.43 | 129 | 53.0 | 52.3 | 53.0 | 52.3 |
| 2024-09-18 | 7.18 (-0.01) | 0.0 (0.0) | 8.7 (0.0) | -26 | 23.01 | 0 | 0.0 | 3 | 2.65 | 113 | 52.3 | 52.5 | 52.8 | 52.3 |
| 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 | 7.19 (0.0) | 0.0 (0.0) | 8.7 (0.0) | 2 | 1.98 | 0 | 0.0 | 0 | 0.0 | 101 | 52.5 | 52.7 | 52.9 | 52.5 |
| 2024-09-13 | 7.19 (+0.01) | 0.0 (0.0) | 8.7 (0.0) | 37 | 36.63 | 0 | 0.0 | 0 | 0.0 | 101 | 52.7 | 52.4 | 53.1 | 52.4 |
| 2024-09-12 | 7.18 (0.0) | 0.0 (0.0) | 8.7 (+0.01) | -6 | 4.51 | 0 | 0.0 | 30 | 22.56 | 133 | 52.6 | 52.2 | 53.0 | 52.2 |
| 2024-09-11 | 7.18 (0.0) | 0.0 (0.0) | 8.69 (+0.01) | -17 | 9.29 | 0 | 0.0 | 1 | 0.55 | 183 | 52.2 | 52.5 | 52.7 | 52.1 |
| 2024-09-10 | 7.18 (0.0) | 0.0 (0.0) | 8.68 (+0.01) | 0 | 0.0 | 0 | 0.0 | 13 | 10.48 | 124 | 52.6 | 52.5 | 53.0 | 52.5 |
| 2024-09-09 | 7.18 (-0.01) | 0.0 (0.0) | 8.67 (-0.02) | -4 | 1.48 | 0 | 0.0 | -6 | 2.21 | 271 | 52.5 | 52.0 | 52.9 | 51.8 |
| 2024-09-06 | 7.19 (+0.02) | 0.0 (0.0) | 8.69 (+0.01) | 41 | 17.9 | 0 | 0.0 | -2 | 0.87 | 229 | 52.6 | 52.4 | 52.8 | 51.8 |
| 2024-09-05 | 7.17 (-0.01) | 0.0 (0.0) | 8.68 (0.0) | -35 | 9.36 | 0 | 0.0 | -12 | 3.21 | 374 | 52.4 | 52.5 | 53.2 | 52.0 |
| 2024-09-04 | 7.18 (-0.1) | 0.0 (0.0) | 8.68 (-0.02) | -274 | 53.31 | 0 | 0.0 | -42 | 8.17 | 514 | 52.5 | 53.6 | 53.8 | 51.9 |
| 2024-09-03 | 7.28 (-0.03) | 0.0 (0.0) | 8.7 (-0.01) | -58 | 47.54 | 0 | 0.0 | 3 | 2.46 | 122 | 54.4 | 54.7 | 54.9 | 54.3 |
| 2024-09-02 | 7.31 (-0.01) | 0.0 (0.0) | 8.71 (+0.01) | -45 | 45.92 | 0 | 0.0 | 8 | 8.16 | 98 | 54.7 | 55.1 | 55.1 | 54.7 |
| 2024-08-30 | 7.32 (-0.04) | 0.0 (0.0) | 8.7 (+0.03) | 48 | 18.32 | 0 | 0.0 | 93 | 35.5 | 262 | 55.3 | 54.7 | 55.3 | 54.6 |
| 2024-08-29 | 7.36 (+0.01) | 0.0 (0.0) | 8.67 (0.0) | 22 | 18.33 | 0 | 0.0 | -4 | 3.33 | 120 | 54.7 | 54.1 | 54.9 | 54.1 |
| 2024-08-28 | 7.35 (-0.02) | 0.0 (0.0) | 8.67 (-0.01) | -52 | 24.76 | 0 | 0.0 | -28 | 13.33 | 210 | 54.5 | 54.3 | 54.7 | 54.2 |
| 2024-08-27 | 7.37 (-0.01) | 0.0 (0.0) | 8.68 (+0.01) | 5 | 5.95 | 0 | 0.0 | -6 | 7.14 | 84 | 54.4 | 54.0 | 54.5 | 54.0 |
| 2024-08-26 | 7.38 (+0.01) | 0.0 (0.0) | 8.67 (-0.01) | 43 | 26.54 | 0 | 0.0 | -2 | 1.23 | 162 | 54.0 | 53.7 | 54.6 | 53.7 |
| 2024-08-23 | 7.37 (-0.01) | 0.0 (0.0) | 8.68 (0.0) | -27 | 14.75 | 0 | 0.0 | -3 | 1.64 | 183 | 53.7 | 53.9 | 53.9 | 53.3 |
| 2024-08-22 | 7.38 (+0.02) | 0.0 (0.0) | 8.68 (0.0) | 44 | 22.68 | 0 | 0.0 | -3 | 1.55 | 194 | 53.9 | 54.4 | 54.4 | 53.7 |
| 2024-08-21 | 7.36 (-0.02) | 0.0 (0.0) | 8.68 (0.0) | -48 | 22.86 | 0 | 0.0 | 0 | 0.0 | 210 | 54.4 | 54.6 | 54.6 | 54.1 |
| 2024-08-20 | 7.38 (-0.01) | 0.0 (0.0) | 8.68 (0.0) | -22 | 21.57 | 0 | 0.0 | -1 | 0.98 | 102 | 54.6 | 55.0 | 55.0 | 54.6 |
| 2024-08-19 | 7.39 (0.0) | 0.0 (0.0) | 8.68 (0.0) | 22 | 9.52 | 0 | 0.0 | -7 | 3.03 | 231 | 54.8 | 54.9 | 55.6 | 54.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 7.39 (-0.01) | 0.0 (0.0) | 8.68 (-0.01) | 34 | 12.64 | 0 | 0.0 | 1 | 0.37 | 269 | 54.5 | 54.8 | 55.0 | 54.5 |
| 2024-08-15 | 7.4 (+0.01) | 0.0 (0.0) | 8.69 (+0.01) | 17 | 9.55 | 0 | 0.0 | 3 | 1.69 | 178 | 54.3 | 54.5 | 54.6 | 54.2 |
| 2024-08-14 | 7.39 (0.0) | 0.0 (0.0) | 8.68 (-0.01) | -1 | 0.48 | 0 | 0.0 | -10 | 4.76 | 210 | 54.3 | 54.2 | 54.6 | 54.0 |
| 2024-08-13 | 7.39 (-0.01) | 0.0 (0.0) | 8.69 (0.0) | -13 | 6.22 | 0 | 0.0 | 0 | 0.0 | 209 | 54.3 | 54.1 | 54.6 | 54.0 |
| 2024-08-12 | 7.4 (+0.01) | 0.0 (0.0) | 8.69 (-0.03) | 31 | 11.19 | 0 | 0.0 | -65 | 23.47 | 277 | 54.0 | 54.1 | 54.6 | 54.0 |
| 2024-08-09 | 7.39 (-0.06) | 0.0 (0.0) | 8.72 (+0.01) | -118 | 26.82 | 0 | 0.0 | 9 | 2.05 | 440 | 53.9 | 53.7 | 55.0 | 53.7 |
| 2024-08-08 | 7.45 (-0.02) | 0.0 (0.0) | 8.71 (0.0) | -74 | 26.33 | 0 | 0.0 | -13 | 4.63 | 281 | 53.8 | 52.7 | 53.8 | 52.3 |
| 2024-08-07 | 7.47 (+0.05) | 0.0 (0.0) | 8.71 (0.0) | 132 | 15.7 | 0 | 0.0 | -7 | 0.83 | 841 | 52.9 | 51.5 | 53.4 | 51.5 |
| 2024-08-06 | 7.42 (+0.02) | 0.0 (0.0) | 8.71 (+0.03) | 44 | 2.58 | 0 | 0.0 | 69 | 4.04 | 1708 | 50.5 | 52.4 | 53.5 | 48.8 |
| 2024-08-05 | 7.4 (+0.02) | 0.0 (0.0) | 8.68 (-0.01) | 56 | 4.94 | 0 | 0.0 | -17 | 1.5 | 1133 | 53.0 | 57.3 | 57.3 | 52.5 |
| 2024-08-02 | 7.38 (-0.03) | 0.0 (0.0) | 8.69 (-0.01) | -80 | 23.81 | 0 | 0.0 | -16 | 4.76 | 336 | 58.3 | 59.0 | 59.0 | 58.1 |
| 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 | 8.33 (-0.01) | 0.13 (-0.03) | 8.25 (0.0) | -36 | 4.31 | -100 | 11.96 | 5 | 0.6 | 836 | 59.7 | 60.2 | 61.3 | 59.7 |
| 2025-07-25 | 8.34 (0.0) | 0.16 (-0.04) | 8.25 (0.0) | 47 | 2.35 | -88 | 4.41 | -16 | 0.8 | 1996 | 60.1 | 59.6 | 60.4 | 58.1 |
| 2025-07-18 | 8.34 (-0.02) | 0.2 (+0.09) | 8.25 (-0.31) | -60 | 2.87 | 222 | 10.61 | -846 | 40.42 | 2093 | 59.3 | 58.2 | 59.8 | 57.9 |
| 2025-07-11 | 8.36 (-0.03) | 0.11 (0.0) | 8.56 (-0.01) | -71 | 7.63 | 0 | 0.0 | 1 | 0.11 | 931 | 58.2 | 57.0 | 58.5 | 56.1 |
| 2025-07-04 | 8.39 (-0.01) | 0.11 (0.0) | 8.57 (+0.02) | -22 | 2.44 | 0 | 0.0 | 51 | 5.67 | 900 | 57.0 | 56.7 | 57.6 | 56.6 |
| 2025-06-27 | 8.4 (-0.09) | 0.11 (0.0) | 8.55 (-0.04) | -249 | 21.05 | 0 | 0.0 | -134 | 11.33 | 1183 | 56.9 | 55.8 | 57.4 | 55.1 |
| 2025-06-20 | 8.49 (-0.11) | 0.11 (0.0) | 8.59 (-0.05) | -217 | 18.11 | 0 | 0.0 | -99 | 8.26 | 1198 | 56.8 | 58.0 | 59.0 | 56.6 |
| 2025-06-13 | 8.6 (0.0) | 0.11 (+0.03) | 8.64 (-0.08) | -19 | 0.61 | 88 | 2.83 | -240 | 7.72 | 3109 | 58.2 | 61.9 | 62.2 | 58.2 |
| 2025-06-06 | 8.6 (+0.29) | 0.08 (0.0) | 8.72 (-0.17) | 853 | 35.1 | 0 | 0.0 | -465 | 19.14 | 2430 | 61.6 | 61.9 | 62.0 | 59.4 |
| 2025-05-29 | 8.31 (+0.22) | 0.08 (+0.05) | 8.89 (-0.02) | 913 | 27.83 | 130 | 3.96 | -41 | 1.25 | 3281 | 61.7 | 63.4 | 64.3 | 61.5 |
| 2025-05-23 | 8.09 (+0.41) | 0.03 (+0.03) | 8.91 (+0.01) | 1130 | 36.63 | 90 | 2.92 | 10 | 0.32 | 3085 | 62.4 | 58.5 | 62.5 | 58.5 |
| 2025-05-16 | 7.68 (+0.22) | 0.0 (0.0) | 8.9 (-0.04) | 658 | 30.28 | 0 | 0.0 | -100 | 4.6 | 2173 | 58.4 | 58.0 | 60.5 | 57.7 |
| 2025-05-09 | 7.46 (+0.28) | 0.0 (0.0) | 8.94 (0.0) | 617 | 12.88 | 0 | 0.0 | 22 | 0.46 | 4790 | 57.6 | 59.3 | 61.0 | 56.3 |
| 2025-05-02 | 7.18 (+0.28) | 0.0 (0.0) | 8.94 (+0.03) | 882 | 39.5 | 0 | 0.0 | 45 | 2.02 | 2233 | 58.0 | 53.5 | 58.8 | 53.4 |
| 2025-04-25 | 6.9 (+0.05) | 0.0 (0.0) | 8.91 (+0.01) | 180 | 12.62 | 0 | 0.0 | 67 | 4.7 | 1426 | 53.5 | 52.9 | 54.1 | 51.9 |
| 2025-04-18 | 6.85 (+0.09) | 0.0 (0.0) | 8.9 (0.0) | 468 | 18.43 | 0 | 0.0 | -33 | 1.3 | 2539 | 52.9 | 54.0 | 55.0 | 52.2 |
| 2025-04-11 | 6.76 (+0.18) | 0.0 (0.0) | 8.9 (-0.04) | 154 | 2.14 | 0 | 0.0 | -78 | 1.08 | 7196 | 53.6 | 49.5 | 54.7 | 48.4 |
| 2025-04-02 | 6.58 (-0.02) | 0.0 (0.0) | 8.94 (+0.01) | 40 | 0.92 | 0 | 0.0 | -21 | 0.49 | 4325 | 55.0 | 58.3 | 59.2 | 53.8 |
| 2025-03-28 | 6.6 (-0.57) | 0.0 (0.0) | 8.93 (-0.01) | -1588 | 36.0 | 0 | 0.0 | 9 | 0.2 | 4411 | 59.0 | 61.0 | 61.3 | 58.3 |
| 2025-03-21 | 7.17 (-0.01) | 0.0 (0.0) | 8.94 (+0.05) | 103 | 5.62 | 0 | 0.0 | 124 | 6.76 | 1834 | 60.9 | 60.9 | 62.1 | 60.5 |
| 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 | 7.18 (+0.15) | 0.0 (0.0) | 8.89 (+0.05) | 420 | 16.51 | 0 | 0.0 | 148 | 5.82 | 2544 | 60.7 | 61.5 | 62.3 | 60.1 |
| 2025-03-07 | 7.03 (+0.38) | 0.0 (0.0) | 8.84 (+0.07) | 1183 | 35.41 | 0 | 0.0 | 177 | 5.3 | 3341 | 60.9 | 58.4 | 61.2 | 57.9 |
| 2025-02-27 | 6.65 (+0.01) | 0.0 (0.0) | 8.77 (0.0) | 30 | 1.98 | 0 | 0.0 | -11 | 0.73 | 1517 | 58.3 | 58.7 | 59.2 | 57.9 |
| 2025-02-21 | 6.64 (+0.12) | 0.0 (0.0) | 8.77 (+0.02) | 344 | 16.2 | 0 | 0.0 | 52 | 2.45 | 2124 | 58.4 | 55.6 | 59.1 | 55.3 |
| 2025-02-14 | 6.52 (-0.03) | 0.0 (0.0) | 8.75 (0.0) | -83 | 6.96 | 0 | 0.0 | 13 | 1.09 | 1192 | 55.5 | 56.3 | 56.4 | 54.8 |
| 2025-02-07 | 6.55 (+0.01) | 0.0 (0.0) | 8.75 (+0.01) | 42 | 2.55 | 0 | 0.0 | 39 | 2.37 | 1646 | 56.2 | 54.8 | 56.4 | 54.5 |
| 2025-01-22 | 6.54 (+0.07) | 0.0 (0.0) | 8.74 (0.0) | 183 | 28.37 | 0 | 0.0 | 8 | 1.24 | 645 | 55.0 | 54.2 | 55.1 | 54.0 |
| 2025-01-17 | 6.47 (-0.01) | 0.0 (0.0) | 8.74 (+0.01) | -28 | 2.96 | 0 | 0.0 | 26 | 2.75 | 945 | 54.0 | 53.4 | 54.3 | 52.8 |
| 2025-01-10 | 6.48 (-0.03) | 0.0 (0.0) | 8.73 (+0.04) | -78 | 6.11 | 0 | 0.0 | 88 | 6.89 | 1277 | 53.8 | 54.0 | 54.7 | 53.4 |
| 2025-01-03 | 6.51 (0.0) | 0.0 (0.0) | 8.69 (-0.01) | -21 | 2.97 | 0 | 0.0 | -32 | 4.53 | 707 | 53.7 | 53.7 | 54.5 | 53.3 |
| 2024-12-31 | 6.51 (-0.02) | 0.0 (0.0) | 8.7 (-0.01) | -5 | 0.54 | 0 | 0.0 | -10 | 1.08 | 923 | 44.15 | 44.05 | 44.2 | 43.9 |
| 2024-12-27 | 6.53 (-0.05) | 0.0 (0.0) | 8.71 (+0.02) | -46 | 6.22 | 0 | 0.0 | 30 | 4.06 | 739 | 53.0 | 53.0 | 53.7 | 52.8 |
| 2024-12-20 | 6.58 (-0.04) | 0.0 (0.0) | 8.69 (0.0) | -3 | 0.18 | 0 | 0.0 | 17 | 1.03 | 1652 | 52.8 | 54.9 | 55.0 | 51.5 |
| 2024-12-13 | 6.62 (0.0) | 0.0 (0.0) | 8.69 (-0.01) | 31 | 1.33 | 0 | 0.0 | -28 | 1.2 | 2334 | 54.3 | 54.8 | 55.4 | 53.8 |
| 2024-12-06 | 6.62 (-0.09) | 0.0 (0.0) | 8.7 (-0.01) | -363 | 12.04 | 0 | 0.0 | -37 | 1.23 | 3016 | 54.4 | 50.4 | 55.5 | 50.0 |
| 2024-11-29 | 6.71 (+0.02) | 0.0 (0.0) | 8.71 (0.0) | 35 | 4.27 | 0 | 0.0 | -2 | 0.24 | 819 | 50.3 | 49.85 | 50.7 | 49.65 |
| 2024-11-22 | 6.69 (-0.04) | 0.0 (0.0) | 8.71 (0.0) | -75 | 9.04 | 0 | 0.0 | 3 | 0.36 | 830 | 49.5 | 48.85 | 49.6 | 48.5 |
| 2024-11-15 | 6.73 (-0.19) | 0.0 (0.0) | 8.71 (-0.04) | -523 | 27.53 | 0 | 0.0 | -128 | 6.74 | 1900 | 48.65 | 50.0 | 50.0 | 48.6 |
| 2024-11-08 | 6.92 (+0.01) | 0.0 (0.0) | 8.75 (0.0) | 48 | 4.59 | 0 | 0.0 | 34 | 3.25 | 1046 | 49.8 | 49.7 | 50.4 | 49.55 |
| 2024-11-01 | 6.91 (-0.03) | 0.0 (0.0) | 8.75 (+0.01) | -153 | 22.77 | 0 | 0.0 | -12 | 1.79 | 672 | 49.6 | 49.95 | 50.1 | 48.7 |
| 2024-10-25 | 6.94 (-0.04) | 0.0 (0.0) | 8.74 (-0.01) | -172 | 10.05 | 0 | 0.0 | -11 | 0.64 | 1712 | 49.55 | 49.8 | 50.2 | 49.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 6.98 (-0.08) | 0.0 (0.0) | 8.75 (+0.01) | -185 | 10.46 | 0 | 0.0 | 51 | 2.88 | 1769 | 49.7 | 49.4 | 50.1 | 48.6 |
| 2024-10-11 | 7.06 (-0.01) | 0.0 (0.0) | 8.74 (+0.01) | -85 | 7.0 | 0 | 0.0 | 25 | 2.06 | 1214 | 49.55 | 49.4 | 50.6 | 49.35 |
| 2024-10-04 | 7.07 (-0.18) | 0.0 (0.0) | 8.73 (+0.01) | -574 | 43.85 | 0 | 0.0 | 2 | 0.15 | 1309 | 49.3 | 50.3 | 50.6 | 49.3 |
| 2024-09-27 | 7.25 (+0.15) | 0.0 (0.0) | 8.72 (+0.02) | -11 | 0.36 | 0 | 0.0 | 69 | 2.27 | 3041 | 50.3 | 51.0 | 51.1 | 49.0 |
| 2024-09-20 | 7.1 (-0.09) | 0.0 (0.0) | 8.7 (0.0) | -240 | 18.97 | 0 | 0.0 | 12 | 0.95 | 1265 | 51.5 | 52.7 | 53.0 | 51.0 |
| 2024-09-13 | 7.19 (0.0) | 0.0 (0.0) | 8.7 (+0.01) | 10 | 1.23 | 0 | 0.0 | 38 | 4.67 | 813 | 52.7 | 52.0 | 53.1 | 51.8 |
| 2024-09-06 | 7.19 (-0.13) | 0.0 (0.0) | 8.69 (-0.01) | -371 | 27.73 | 0 | 0.0 | -45 | 3.36 | 1338 | 52.6 | 55.1 | 55.1 | 51.8 |
| 2024-08-30 | 7.32 (-0.05) | 0.0 (0.0) | 8.7 (+0.02) | 66 | 7.86 | 0 | 0.0 | 53 | 6.31 | 840 | 55.3 | 53.7 | 55.3 | 53.7 |
| 2024-08-23 | 7.37 (-0.02) | 0.0 (0.0) | 8.68 (0.0) | -31 | 3.36 | 0 | 0.0 | -14 | 1.52 | 922 | 53.7 | 54.9 | 55.6 | 53.3 |
| 2024-08-16 | 7.39 (0.0) | 0.0 (0.0) | 8.68 (-0.04) | 68 | 5.95 | 0 | 0.0 | -71 | 6.21 | 1143 | 54.5 | 54.1 | 55.0 | 54.0 |
| 2024-08-09 | 7.39 (+0.01) | 0.0 (0.0) | 8.72 (+0.03) | 40 | 0.91 | 0 | 0.0 | 41 | 0.93 | 4405 | 53.9 | 57.3 | 57.3 | 48.8 |
| 2024-08-02 | 7.38 (+0.23) | 0.0 (0.0) | 8.69 (+0.01) | 613 | 23.96 | 0 | 0.0 | 48 | 1.88 | 2558 | 58.3 | 58.4 | 59.9 | 58.1 |
| 2024-07-26 | 7.15 (+0.11) | 0.0 (-0.03) | 8.68 (0.0) | 267 | 19.62 | -68 | 5.0 | -7 | 0.51 | 1361 | 58.4 | 58.4 | 58.8 | 57.1 |
| 2024-07-19 | 7.04 (+0.11) | 0.03 (0.0) | 8.68 (0.0) | 474 | 21.25 | 0 | 0.0 | 2 | 0.09 | 2231 | 58.4 | 56.3 | 59.6 | 56.0 |
| 2024-07-12 | 6.93 (+0.05) | 0.03 (0.0) | 8.68 (-0.03) | 137 | 8.61 | 0 | 0.0 | -91 | 5.72 | 1591 | 56.3 | 57.3 | 57.9 | 55.8 |
| 2024-07-05 | 6.88 (+0.01) | 0.03 (+0.01) | 8.71 (0.0) | 47 | 2.83 | 1 | 0.06 | 22 | 1.33 | 1660 | 57.0 | 55.4 | 57.6 | 55.1 |
| 2024-06-28 | 6.87 (+0.05) | 0.02 (0.0) | 8.71 (+0.01) | 221 | 18.31 | 2 | 0.17 | 19 | 1.57 | 1207 | 55.4 | 56.2 | 56.2 | 55.3 |
| 2024-06-21 | 6.82 (-0.06) | 0.02 (0.0) | 8.7 (+0.02) | -218 | 13.6 | 1 | 0.06 | 54 | 3.37 | 1603 | 56.0 | 56.7 | 56.9 | 55.7 |
| 2024-06-14 | 6.88 (+0.06) | 0.02 (+0.02) | 8.68 (+0.02) | 114 | 6.62 | 64 | 3.71 | 32 | 1.86 | 1723 | 56.4 | 55.4 | 57.4 | 54.7 |
| 2024-06-07 | 6.82 (-0.01) | 0.0 (0.0) | 8.66 (-0.02) | -99 | 4.69 | 0 | 0.0 | -61 | 2.89 | 2110 | 55.4 | 53.6 | 55.6 | 53.0 |
| 2024-05-31 | 6.83 (+0.05) | 0.0 (0.0) | 8.68 (-0.01) | -83 | 3.36 | 0 | 0.0 | -5 | 0.2 | 2467 | 53.5 | 52.0 | 53.9 | 51.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-24 | 6.78 (-0.09) | 0.0 (0.0) | 8.69 (-0.01) | -325 | 7.66 | 0 | 0.0 | -26 | 0.61 | 4245 | 52.0 | 54.1 | 54.8 | 50.7 |
| 2024-05-17 | 6.87 (-0.12) | 0.0 (0.0) | 8.7 (-0.07) | -447 | 9.03 | 0 | 0.0 | -195 | 3.94 | 4949 | 54.4 | 55.2 | 55.6 | 53.0 |
| 2024-05-10 | 6.99 (-0.81) | 0.0 (0.0) | 8.77 (-0.07) | -2339 | 23.6 | 0 | 0.0 | -191 | 1.93 | 9913 | 55.1 | 60.3 | 61.8 | 54.6 |
| 2024-05-03 | 7.8 (+0.42) | 0.0 (0.0) | 8.84 (-0.1) | 1137 | 27.66 | 0 | 0.0 | -277 | 6.74 | 4110 | 59.1 | 56.4 | 59.3 | 56.0 |
| 2024-04-26 | 7.38 (+0.13) | 0.0 (0.0) | 8.94 (-0.04) | 452 | 8.82 | 0 | 0.0 | -112 | 2.19 | 5122 | 56.3 | 57.4 | 59.9 | 55.4 |
| 2024-04-19 | 7.25 (+0.09) | 0.0 (0.0) | 8.98 (-0.07) | 50 | 0.81 | 0 | 0.0 | -186 | 3.03 | 6141 | 57.2 | 56.7 | 58.8 | 55.0 |
| 2024-04-12 | 7.16 (-0.68) | 0.0 (0.0) | 9.05 (+0.1) | -1828 | 15.37 | 0 | 0.0 | 272 | 2.29 | 11897 | 56.7 | 58.5 | 59.2 | 54.5 |
| 2024-04-03 | 7.84 (-0.39) | 0.0 (0.0) | 8.95 (0.0) | -1056 | 31.88 | 0 | 0.0 | 8 | 0.24 | 3312 | 58.4 | 57.7 | 58.9 | 56.8 |
| 2024-03-29 | 8.23 (-0.03) | 0.0 (0.0) | 8.95 (+0.05) | 141 | 4.8 | 0 | 0.0 | 135 | 4.59 | 2939 | 57.1 | 54.1 | 57.3 | 53.5 |
| 2024-03-22 | 8.26 (-0.02) | 0.0 (0.0) | 8.9 (+0.08) | -39 | 1.42 | 0 | 0.0 | 214 | 7.77 | 2754 | 54.1 | 51.6 | 54.8 | 51.2 |
| 2024-03-15 | 8.28 (-0.04) | 0.0 (0.0) | 8.82 (+0.02) | -100 | 7.07 | 0 | 0.0 | 62 | 4.38 | 1415 | 51.0 | 50.4 | 51.6 | 50.4 |
| 2024-03-08 | 8.32 (0.0) | 0.0 (0.0) | 8.8 (+0.14) | -2 | 0.06 | 0 | 0.0 | 387 | 11.33 | 3416 | 50.9 | 49.45 | 52.0 | 49.1 |
| 2024-03-01 | 8.32 (-0.01) | 0.0 (0.0) | 8.66 (+0.03) | -22 | 2.43 | 0 | 0.0 | 82 | 9.06 | 905 | 49.5 | 49.4 | 49.9 | 48.9 |
| 2024-02-23 | 8.33 (-0.07) | 0.0 (0.0) | 8.63 (+0.07) | -208 | 14.46 | 0 | 0.0 | 177 | 12.31 | 1438 | 49.6 | 48.9 | 50.1 | 48.9 |
| 2024-02-16 | 8.4 (+0.03) | 0.0 (0.0) | 8.56 (+0.02) | 76 | 9.82 | 0 | 0.0 | 42 | 5.43 | 774 | 48.9 | 48.05 | 48.9 | 47.1 |
| 2024-02-05 | 8.37 (-0.17) | 0.0 (0.0) | 8.54 (+0.03) | -436 | 55.4 | 0 | 0.0 | 95 | 12.07 | 787 | 48.25 | 49.4 | 49.4 | 48.25 |
| 2024-02-02 | 8.54 (+0.16) | 0.0 (0.0) | 8.51 (+0.07) | 539 | 18.51 | 0 | 0.0 | 193 | 6.63 | 2912 | 49.25 | 46.5 | 49.4 | 46.4 |
| 2024-01-26 | 8.38 (+0.09) | 0.0 (0.0) | 8.44 (+0.02) | 246 | 13.45 | 0 | 0.0 | 75 | 4.1 | 1829 | 46.45 | 45.15 | 46.7 | 45.15 |
| 2024-01-19 | 8.29 (-0.16) | 0.0 (0.0) | 8.42 (+0.06) | -440 | 26.44 | 0 | 0.0 | 150 | 9.01 | 1664 | 45.1 | 45.1 | 45.25 | 44.5 |
| 2024-01-12 | 8.45 (+0.19) | 0.0 (0.0) | 8.36 (+0.02) | 488 | 27.65 | 0 | 0.0 | 59 | 3.34 | 1765 | 45.1 | 44.15 | 45.5 | 44.15 |
| 2023-12-29 | 8.26 (0.0) | 0.0 (0.0) | 8.34 (-0.05) | 4 | 0.38 | 0 | 0.0 | -134 | 12.73 | 1053 | 44.1 | 44.0 | 44.7 | 43.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 8.26 (+0.11) | 0.0 (0.0) | 8.39 (-0.06) | 73 | 5.66 | 0 | 0.0 | -161 | 12.49 | 1289 | 44.05 | 43.95 | 44.2 | 43.35 |
| 2023-12-15 | 8.15 (+0.04) | 0.0 (0.0) | 8.45 (+0.04) | 110 | 8.57 | 0 | 0.0 | 112 | 8.73 | 1283 | 44.0 | 43.7 | 44.25 | 43.5 |
| 2023-12-08 | 8.11 (+0.06) | 0.0 (0.0) | 8.41 (+0.14) | 166 | 11.36 | 0 | 0.0 | 377 | 25.8 | 1461 | 43.65 | 42.75 | 43.75 | 42.65 |
| 2023-12-01 | 8.05 (-0.04) | 0.0 (0.0) | 8.27 (+0.01) | -133 | 11.39 | 0 | 0.0 | 19 | 1.63 | 1168 | 42.7 | 43.3 | 43.8 | 42.5 |
| 2023-11-24 | 8.09 (+0.03) | 0.0 (0.0) | 8.26 (+0.01) | 37 | 1.76 | 0 | 0.0 | 7 | 0.33 | 2103 | 43.3 | 42.0 | 43.4 | 41.65 |
| 2023-11-17 | 8.06 (+0.26) | 0.0 (0.0) | 8.25 (+0.05) | 677 | 16.3 | 0 | 0.0 | 162 | 3.9 | 4153 | 42.05 | 40.45 | 42.35 | 39.9 |
| 2023-11-10 | 7.8 (-0.05) | 0.0 (0.0) | 8.2 (+0.02) | -107 | 7.47 | 0 | 0.0 | 46 | 3.21 | 1432 | 40.35 | 39.4 | 40.75 | 39.1 |
| 2023-11-03 | 7.85 (-0.44) | 0.0 (0.0) | 8.18 (0.0) | -1276 | 31.11 | 0 | 0.0 | -4 | 0.1 | 4102 | 39.5 | 40.8 | 41.0 | 38.0 |
| 2023-10-27 | 8.29 (-0.06) | 0.0 (0.0) | 8.18 (+1.63) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2023-10-20 | 8.35 (+0.76) | 0.0 (0.0) | 6.55 (+0.05) | 2549 | 30.33 | 0 | 0.0 | 121 | 1.44 | 8404 | 34.6 | 34.1 | 36.0 | 34.05 |
| 2023-10-13 | 7.59 (+0.52) | 0.0 (0.0) | 6.5 (-0.01) | 1769 | 58.83 | 0 | 0.0 | -14 | 0.47 | 3007 | 34.15 | 33.8 | 34.2 | 33.7 |
| 2023-10-06 | 7.07 (+0.07) | 0.0 (0.0) | 6.51 (-0.01) | 328 | 21.31 | 0 | 0.0 | -4 | 0.26 | 1539 | 33.5 | 33.2 | 33.75 | 33.2 |
| 2023-09-28 | 7.0 (-0.04) | 0.0 (0.0) | 6.52 (0.0) | -160 | 16.11 | 0 | 0.0 | -32 | 3.22 | 993 | 33.2 | 33.3 | 34.0 | 33.0 |
| 2023-09-22 | 7.04 (-0.01) | 0.0 (0.0) | 6.52 (0.0) | -68 | 4.41 | 0 | 0.0 | -14 | 0.91 | 1541 | 33.35 | 33.95 | 34.0 | 33.3 |
| 2023-09-15 | 7.05 (-0.09) | 0.0 (0.0) | 6.52 (-0.01) | -270 | 23.56 | 0 | 0.0 | 9 | 0.79 | 1146 | 33.95 | 34.0 | 34.0 | 33.6 |
| 2023-09-08 | 7.14 (-0.02) | 0.0 (0.0) | 6.53 (+0.01) | -86 | 3.24 | 0 | 0.0 | 20 | 0.75 | 2657 | 33.95 | 33.65 | 34.45 | 33.55 |
| 2023-09-01 | 7.16 (-0.19) | 0.0 (0.0) | 6.52 (+0.03) | 67 | 3.82 | 0 | 0.0 | 82 | 4.67 | 1755 | 33.65 | 33.15 | 33.75 | 33.0 |
| 2023-08-25 | 7.35 (+0.02) | 0.0 (0.0) | 6.49 (-0.02) | 68 | 4.44 | 0 | 0.0 | -49 | 3.2 | 1530 | 33.1 | 33.2 | 33.3 | 32.9 |
| 2023-08-18 | 7.33 (+0.1) | 0.0 (0.0) | 6.51 (+0.03) | 314 | 11.75 | 0 | 0.0 | 73 | 2.73 | 2672 | 33.1 | 32.7 | 33.35 | 32.4 |
| 2023-08-11 | 7.23 (-0.01) | 0.0 (0.0) | 6.48 (-0.03) | -59 | 2.6 | 0 | 0.0 | -82 | 3.62 | 2268 | 32.7 | 32.35 | 32.85 | 32.1 |
| 2023-08-04 | 7.24 (+0.01) | 0.0 (0.0) | 6.51 (0.0) | 64 | 4.45 | 0 | 0.0 | -21 | 1.46 | 1439 | 32.35 | 32.1 | 32.4 | 31.95 |
| 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 | 7.23 (+0.2) | 0.0 (0.0) | 6.51 (+0.01) | 794 | 21.34 | 0 | 0.0 | 54 | 1.45 | 3720 | 31.95 | 32.05 | 32.4 | 31.45 |
| 2023-07-21 | 7.03 (-0.16) | 0.0 (0.0) | 6.5 (-0.03) | -538 | 16.26 | 0 | 0.0 | -104 | 3.14 | 3308 | 32.05 | 33.15 | 33.15 | 31.5 |
| 2023-07-14 | 7.19 (-0.03) | 0.0 (0.0) | 6.53 (-0.03) | -149 | 11.05 | 0 | 0.0 | -95 | 7.04 | 1349 | 32.95 | 33.3 | 33.45 | 32.8 |
| 2023-07-07 | 7.22 (+0.07) | 0.0 (0.0) | 6.56 (-0.01) | 411 | 16.75 | 0 | 0.0 | -39 | 1.59 | 2454 | 33.35 | 33.0 | 33.85 | 32.9 |
| 2023-06-30 | 7.15 (-0.07) | 0.0 (0.0) | 6.57 (+0.03) | -154 | 9.19 | 0 | 0.0 | 130 | 7.76 | 1676 | 32.9 | 32.95 | 33.0 | 32.7 |
| 2023-06-21 | 7.22 (-0.01) | 0.0 (0.0) | 6.54 (0.0) | 9 | 0.81 | 0 | 0.0 | -11 | 0.99 | 1109 | 33.0 | 33.2 | 33.2 | 32.9 |
| 2023-06-16 | 7.23 (+0.03) | 0.0 (0.0) | 6.54 (0.0) | 134 | 6.39 | 0 | 0.0 | -4 | 0.19 | 2097 | 33.05 | 33.25 | 33.25 | 33.0 |
| 2023-06-09 | 7.2 (+0.06) | 0.0 (0.0) | 6.54 (+0.02) | 132 | 5.66 | 0 | 0.0 | 38 | 1.63 | 2332 | 33.15 | 33.0 | 33.5 | 33.0 |
| 2023-06-02 | 7.14 (-0.15) | 0.0 (0.0) | 6.52 (+0.01) | -503 | 17.81 | 0 | 0.0 | 62 | 2.2 | 2824 | 33.0 | 33.1 | 33.2 | 32.8 |
| 2023-05-26 | 7.29 (+0.16) | 0.0 (0.0) | 6.51 (+0.01) | 459 | 14.52 | 0 | 0.0 | 36 | 1.14 | 3162 | 33.1 | 32.55 | 33.2 | 32.45 |
| 2023-05-19 | 7.13 (+0.04) | 0.0 (0.0) | 6.5 (+0.1) | 70 | 2.85 | 0 | 0.0 | 325 | 13.21 | 2460 | 32.6 | 32.2 | 32.8 | 31.95 |
| 2023-05-12 | 7.09 (+0.23) | 0.0 (0.0) | 6.4 (-0.04) | 794 | 24.02 | 0 | 0.0 | -124 | 3.75 | 3305 | 32.2 | 32.45 | 32.8 | 31.95 |
| 2023-05-05 | 6.86 (+0.52) | 0.0 (0.0) | 6.44 (-0.03) | 1614 | 34.37 | 0 | 0.0 | -97 | 2.07 | 4696 | 32.4 | 31.0 | 32.4 | 30.95 |
| 2023-04-28 | 6.34 (-0.04) | 0.0 (0.0) | 6.47 (-0.04) | -742 | 21.49 | 0 | 0.0 | -127 | 3.68 | 3452 | 30.85 | 30.15 | 30.85 | 29.95 |
| 2023-04-21 | 6.38 (-0.06) | 0.0 (0.0) | 6.51 (-0.05) | -230 | 1.39 | 0 | 0.0 | -187 | 1.13 | 16520 | 30.15 | 33.75 | 34.0 | 30.1 |
| 2023-04-14 | 6.44 (-0.56) | 0.0 (0.0) | 6.56 (+0.07) | -1672 | 21.52 | 0 | 0.0 | 241 | 3.1 | 7769 | 33.8 | 33.8 | 34.25 | 33.7 |
| 2023-04-07 | 7.0 (-0.21) | 0.0 (0.0) | 6.49 (+0.06) | -366 | 16.08 | 0 | 0.0 | 185 | 8.13 | 2276 | 33.75 | 33.4 | 33.85 | 33.4 |
| 2023-03-31 | 7.21 (-0.13) | 0.0 (0.0) | 6.43 (+0.08) | -349 | 5.26 | 0 | 0.0 | 296 | 4.47 | 6629 | 33.4 | 33.7 | 34.15 | 32.9 |
| 2023-03-24 | 7.34 (+0.08) | 0.0 (0.0) | 6.35 (+0.02) | 500 | 19.69 | 0 | 0.0 | 44 | 1.73 | 2540 | 33.7 | 33.25 | 33.75 | 33.2 |
| 2023-03-17 | 7.26 (+0.11) | 0.0 (0.0) | 6.33 (-0.02) | 304 | 7.46 | 0 | 0.0 | -41 | 1.01 | 4074 | 33.2 | 33.0 | 33.25 | 32.6 |
| 2023-03-10 | 7.15 (-0.02) | 0.0 (0.0) | 6.35 (+0.02) | -63 | 1.6 | 0 | 0.0 | 54 | 1.37 | 3947 | 33.2 | 32.5 | 33.45 | 32.35 |
| 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 | |||
| 2023-03-03 | 7.17 (+0.01) | 0.0 (0.0) | 6.33 (-0.01) | 41 | 2.66 | 0 | 0.0 | -22 | 1.43 | 1543 | 32.35 | 31.9 | 32.55 | 31.65 |
| 2023-02-24 | 7.16 (+0.02) | 0.0 (0.0) | 6.34 (-0.01) | 45 | 2.61 | 0 | 0.0 | -28 | 1.63 | 1721 | 31.7 | 31.2 | 31.85 | 31.05 |
| 2023-02-17 | 7.14 (-0.08) | 0.0 (0.0) | 6.35 (-0.01) | -291 | 29.16 | 0 | 0.0 | -36 | 3.61 | 998 | 31.2 | 31.0 | 31.2 | 30.6 |
| 2023-02-10 | 7.22 (-0.06) | 0.0 (0.0) | 6.36 (0.0) | -172 | 10.82 | 0 | 0.0 | -16 | 1.01 | 1589 | 30.85 | 30.8 | 31.4 | 30.8 |
| 2023-02-03 | 7.28 (-0.04) | 0.0 (0.0) | 6.36 (0.0) | -130 | 8.27 | 0 | 0.0 | 13 | 0.83 | 1571 | 30.65 | 30.3 | 30.9 | 30.1 |
| 2023-01-17 | 7.32 (-0.02) | 0.0 (0.0) | 6.36 (+0.01) | -81 | 22.69 | 0 | 0.0 | 11 | 3.08 | 357 | 30.05 | 30.1 | 30.25 | 30.0 |
| 2023-01-13 | 7.34 (-0.05) | 0.0 (0.0) | 6.35 (0.0) | -154 | 19.85 | 0 | 0.0 | 11 | 1.42 | 776 | 30.1 | 30.1 | 30.2 | 29.9 |
| 2023-01-06 | 7.39 (-0.05) | 0.0 (0.0) | 6.35 (0.0) | -218 | 24.74 | 0 | 0.0 | -21 | 2.38 | 881 | 29.9 | 30.25 | 30.25 | 29.75 |
| 2022-12-30 | 7.44 (-0.06) | 0.0 (0.0) | 6.35 (-0.02) | -130 | 11.05 | 0 | 0.0 | -36 | 3.06 | 1176 | 30.15 | 29.7 | 30.3 | 29.45 |
| 2022-12-23 | 7.5 (-0.16) | 0.0 (0.0) | 6.37 (-0.02) | -448 | 36.72 | 0 | 0.0 | -67 | 5.49 | 1220 | 29.7 | 29.5 | 30.15 | 29.4 |
| 2022-12-16 | 7.66 (-0.1) | 0.0 (-0.01) | 6.39 (-0.01) | -329 | 23.3 | -204 | 14.45 | -19 | 1.35 | 1412 | 29.5 | 29.8 | 29.8 | 29.5 |
| 2022-12-09 | 7.76 (-0.1) | 0.01 (0.0) | 6.4 (+0.01) | -358 | 34.72 | 2 | 0.19 | -2 | 0.19 | 1031 | 29.8 | 30.35 | 30.35 | 29.8 |
| 2022-12-02 | 7.86 (-0.01) | 0.01 (0.0) | 6.39 (-0.02) | -26 | 2.56 | 1 | 0.1 | -55 | 5.41 | 1016 | 30.35 | 30.25 | 30.6 | 29.95 |
| 2022-11-25 | 7.87 (+0.08) | 0.01 (0.0) | 6.41 (0.0) | 266 | 25.5 | 2 | 0.19 | 3 | 0.29 | 1043 | 30.25 | 29.7 | 30.3 | 29.5 |
| 2022-11-18 | 7.79 (-0.07) | 0.01 (+0.01) | 6.41 (-0.08) | -221 | 12.33 | 10 | 0.56 | -268 | 14.95 | 1793 | 29.7 | 29.5 | 29.9 | 29.4 |
| 2022-11-11 | 7.86 (-0.23) | 0.0 (0.0) | 6.49 (-0.06) | -823 | 44.08 | 7 | 0.37 | -205 | 10.98 | 1867 | 29.5 | 29.85 | 30.0 | 29.4 |
| 2022-11-04 | 8.09 (-0.15) | 0.0 (0.0) | 6.55 (+0.01) | -450 | 38.79 | 1 | 0.09 | 47 | 4.05 | 1160 | 29.75 | 29.9 | 30.1 | 29.4 |
| 2022-10-28 | 8.24 (-0.13) | 0.0 (0.0) | 6.54 (+0.05) | -174 | 12.57 | 0 | 0.0 | 144 | 10.4 | 1384 | 29.9 | 29.5 | 30.1 | 29.25 |
| 2022-10-21 | 8.37 (-0.3) | 0.0 (-0.1) | 6.49 (0.0) | -1116 | 24.57 | -349 | 7.68 | 17 | 0.37 | 4542 | 29.5 | 30.4 | 30.45 | 28.7 |
| 2022-10-14 | 8.67 (-0.09) | 0.1 (-0.01) | 6.49 (-0.02) | -460 | 26.74 | -18 | 1.05 | -66 | 3.84 | 1720 | 30.55 | 30.65 | 30.8 | 29.9 |
| 2022-10-07 | 8.76 (+0.04) | 0.11 (-0.05) | 6.51 (-0.1) | 85 | 6.83 | 4 | 0.32 | -338 | 27.17 | 1244 | 31.05 | 31.3 | 31.3 | 30.8 |
| 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 | |||
| 2022-09-30 | 8.72 (-0.13) | 0.16 (0.0) | 6.61 (+0.03) | -502 | 15.91 | 3 | 0.1 | 68 | 2.16 | 3155 | 31.3 | 31.8 | 31.8 | 30.5 |
| 2022-09-23 | 8.85 (+0.06) | 0.16 (0.0) | 6.58 (-0.01) | 48 | 3.3 | 4 | 0.27 | -11 | 0.76 | 1456 | 31.85 | 31.7 | 31.9 | 31.4 |
| 2022-09-16 | 8.79 (-0.01) | 0.16 (0.0) | 6.59 (-0.08) | -78 | 3.53 | 6 | 0.27 | -257 | 11.63 | 2209 | 31.4 | 31.95 | 32.1 | 31.35 |
| 2022-09-08 | 8.8 (+0.05) | 0.16 (0.0) | 6.67 (0.0) | 218 | 8.81 | 0 | 0.0 | 10 | 0.4 | 2474 | 31.9 | 30.75 | 31.95 | 30.4 |
| 2022-09-02 | 8.75 (-0.05) | 0.16 (0.0) | 6.67 (-0.01) | -90 | 9.16 | 1 | 0.1 | -28 | 2.85 | 982 | 30.7 | 30.5 | 30.9 | 30.2 |
| 2022-08-26 | 8.8 (-0.02) | 0.16 (0.0) | 6.68 (+0.01) | -129 | 13.14 | 5 | 0.51 | 3 | 0.31 | 982 | 30.75 | 30.1 | 31.0 | 30.0 |
| 2022-08-19 | 8.82 (-0.01) | 0.16 (+0.01) | 6.67 (+0.02) | -47 | 3.62 | 4 | 0.31 | 78 | 6.01 | 1297 | 30.15 | 30.15 | 30.65 | 30.05 |
| 2022-08-12 | 8.83 (-0.03) | 0.15 (0.0) | 6.65 (-0.11) | 76 | 5.61 | 3 | 0.22 | -381 | 28.12 | 1355 | 30.05 | 29.95 | 30.45 | 29.75 |
| 2022-08-05 | 8.86 (-0.02) | 0.15 (0.0) | 6.76 (-0.07) | -18 | 1.35 | 4 | 0.3 | -225 | 16.88 | 1333 | 30.0 | 30.0 | 30.1 | 29.3 |
| 2022-07-29 | 8.88 (+0.13) | 0.15 (0.0) | 6.83 (-0.22) | 484 | 39.13 | 4 | 0.32 | -768 | 62.09 | 1237 | 30.0 | 29.6 | 30.15 | 29.6 |
| 2022-07-22 | 8.75 (-0.03) | 0.15 (-0.01) | 7.05 (-0.03) | -80 | 9.08 | -39 | 4.43 | -68 | 7.72 | 881 | 29.75 | 29.9 | 29.95 | 29.4 |
| 2022-07-15 | 8.78 (-0.01) | 0.16 (+0.04) | 7.08 (+0.01) | -89 | 5.57 | 146 | 9.13 | 39 | 2.44 | 1599 | 29.85 | 28.8 | 29.85 | 28.5 |
| 2022-07-08 | 8.79 (-0.03) | 0.12 (0.0) | 7.07 (+0.03) | -335 | 13.75 | 0 | 0.0 | 95 | 3.9 | 2436 | 28.75 | 28.8 | 29.45 | 28.2 |
| 2022-07-01 | 8.82 (-0.18) | 0.12 (0.0) | 7.04 (+0.05) | -583 | 28.45 | 4 | 0.2 | 140 | 6.83 | 2049 | 28.8 | 30.05 | 30.35 | 28.75 |
| 2022-06-24 | 9.0 (-0.17) | 0.12 (0.0) | 6.99 (+0.11) | -508 | 17.67 | 0 | 0.0 | 380 | 13.22 | 2875 | 30.0 | 30.35 | 30.35 | 29.55 |
| 2022-06-17 | 9.17 (-0.07) | 0.12 (0.0) | 6.88 (0.0) | -331 | 13.27 | 0 | 0.0 | -10 | 0.4 | 2495 | 30.35 | 30.85 | 31.05 | 30.05 |
| 2022-06-10 | 9.24 (-0.08) | 0.12 (0.0) | 6.88 (0.0) | -345 | 23.61 | 0 | 0.0 | 24 | 1.64 | 1461 | 31.15 | 31.55 | 31.7 | 31.0 |
| 2022-06-02 | 9.32 (+0.01) | 0.12 (0.0) | 6.88 (0.0) | 36 | 3.9 | 0 | 0.0 | -9 | 0.98 | 923 | 31.45 | 31.35 | 31.75 | 31.35 |
| 2022-05-27 | 9.31 (-0.04) | 0.12 (0.0) | 6.88 (+0.02) | -162 | 15.59 | 0 | 0.0 | 60 | 5.77 | 1039 | 31.45 | 31.25 | 31.6 | 30.9 |
| 2022-05-20 | 9.35 (-0.19) | 0.12 (0.0) | 6.86 (+0.3) | -602 | 21.76 | 0 | 0.0 | 1013 | 36.61 | 2767 | 31.25 | 31.05 | 32.0 | 31.05 |
| 2022-05-13 | 9.54 (-0.06) | 0.12 (0.0) | 6.56 (-0.02) | -181 | 5.93 | 2 | 0.07 | -42 | 1.38 | 3050 | 30.8 | 31.25 | 31.75 | 30.05 |
| 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 | 9.6 (-0.02) | 0.12 (0.0) | 6.58 (-0.01) | 42 | 3.35 | 0 | 0.0 | -64 | 5.11 | 1252 | 31.35 | 31.3 | 32.0 | 31.0 |
| 2022-04-29 | 9.62 (+0.01) | 0.12 (0.0) | 6.59 (-0.02) | -21 | 0.82 | 6 | 0.23 | -59 | 2.31 | 2557 | 31.35 | 31.85 | 32.45 | 30.7 |
| 2022-04-22 | 9.61 (-0.07) | 0.12 (+0.01) | 6.61 (-0.01) | -253 | 9.1 | 35 | 1.26 | -37 | 1.33 | 2780 | 32.1 | 31.1 | 32.4 | 30.8 |
| 2022-04-15 | 9.68 (-0.54) | 0.11 (0.0) | 6.62 (-0.02) | -2247 | 45.61 | 0 | 0.0 | 14 | 0.28 | 4927 | 31.25 | 32.0 | 32.0 | 30.7 |
| 2022-04-08 | 10.22 (-0.25) | 0.11 (0.0) | 6.64 (+0.02) | -1124 | 10.03 | 0 | 0.0 | 91 | 0.81 | 11201 | 32.0 | 35.1 | 35.1 | 31.5 |
| 2022-04-01 | 10.47 (-0.03) | 0.11 (0.0) | 6.62 (+0.01) | -147 | 1.66 | 0 | 0.0 | 20 | 0.23 | 8868 | 35.15 | 36.0 | 36.1 | 34.85 |
| 2022-03-25 | 10.5 (+0.13) | 0.11 (0.0) | 6.61 (+0.02) | 787 | 13.75 | 2 | 0.03 | 90 | 1.57 | 5725 | 35.95 | 34.6 | 36.0 | 34.6 |
| 2022-03-18 | 10.37 (+0.25) | 0.11 (0.0) | 6.59 (+0.01) | 880 | 25.4 | 0 | 0.0 | 24 | 0.69 | 3465 | 34.5 | 34.55 | 34.6 | 34.0 |
| 2022-03-11 | 10.12 (+0.55) | 0.11 (+0.01) | 6.58 (-0.01) | 1829 | 28.31 | 4 | 0.06 | -42 | 0.65 | 6460 | 34.3 | 33.15 | 34.3 | 32.55 |
| 2022-03-04 | 9.57 (-0.02) | 0.1 (0.0) | 6.59 (-0.01) | -68 | 5.18 | 1 | 0.08 | -45 | 3.43 | 1312 | 33.2 | 32.95 | 33.5 | 32.95 |
| 2022-02-25 | 9.59 (-0.27) | 0.1 (0.0) | 6.6 (-0.01) | -403 | 21.88 | 11 | 0.6 | -9 | 0.49 | 1842 | 32.95 | 33.4 | 33.55 | 32.75 |
| 2022-02-18 | 9.86 (-0.01) | 0.1 (-0.02) | 6.61 (0.0) | -1 | 0.05 | -77 | 3.82 | 1 | 0.05 | 2015 | 33.4 | 33.4 | 33.6 | 33.1 |
| 2022-02-11 | 9.87 (+0.13) | 0.12 (0.0) | 6.61 (+0.02) | 494 | 20.7 | 3 | 0.13 | 58 | 2.43 | 2387 | 33.45 | 32.8 | 33.5 | 32.8 |
| 2022-01-26 | 9.74 (+0.05) | 0.12 (0.0) | 6.59 (0.0) | 158 | 10.54 | 13 | 0.87 | -8 | 0.53 | 1499 | 32.75 | 32.85 | 33.0 | 32.35 |
| 2022-01-21 | 9.69 (+0.14) | 0.12 (+0.01) | 6.59 (-0.01) | 485 | 20.27 | 42 | 1.76 | -24 | 1.0 | 2393 | 33.0 | 32.95 | 33.2 | 32.85 |
| 2022-01-14 | 9.55 (+0.04) | 0.11 (+0.03) | 6.6 (+0.01) | 26 | 0.71 | 86 | 2.35 | 16 | 0.44 | 3665 | 33.0 | 33.2 | 33.3 | 32.5 |
| 2022-01-07 | 9.51 (+0.48) | 0.08 (+0.01) | 6.59 (0.0) | 1431 | 32.39 | 35 | 0.79 | 21 | 0.48 | 4418 | 33.6 | 32.8 | 33.6 | 32.8 |
| 2021-12-30 | 9.03 (+0.26) | 0.07 (0.0) | 6.59 (0.0) | 894 | 37.23 | 1 | 0.04 | 19 | 0.79 | 2401 | 32.75 | 32.25 | 33.1 | 32.15 |
| 2021-12-24 | 8.77 (+0.06) | 0.07 (0.0) | 6.59 (+0.01) | 233 | 14.04 | 0 | 0.0 | -6 | 0.36 | 1659 | 32.25 | 32.1 | 32.4 | 31.85 |
| 2021-12-17 | 8.71 (+0.02) | 0.07 (0.0) | 6.58 (0.0) | 26 | 1.55 | 0 | 0.0 | 0 | 0.0 | 1676 | 31.9 | 32.3 | 32.3 | 31.85 |
| 2021-12-10 | 8.69 (+0.13) | 0.07 (0.0) | 6.58 (-0.01) | 460 | 25.37 | 0 | 0.0 | 0 | 0.0 | 1813 | 32.3 | 32.15 | 32.45 | 31.9 |
| 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 | |||
| 2021-12-03 | 8.56 (+0.04) | 0.07 (0.0) | 6.59 (0.0) | 225 | 8.21 | 0 | 0.0 | -4 | 0.15 | 2742 | 32.15 | 31.15 | 32.5 | 30.55 |
| 2021-11-26 | 8.52 (+0.01) | 0.07 (0.0) | 6.59 (+0.01) | 168 | 7.73 | 0 | 0.0 | 7 | 0.32 | 2172 | 31.4 | 32.25 | 32.45 | 31.35 |
| 2021-11-19 | 8.51 (+0.01) | 0.07 (0.0) | 6.58 (-0.04) | 189 | 5.13 | 0 | 0.0 | -143 | 3.88 | 3685 | 32.05 | 32.3 | 32.6 | 31.8 |
| 2021-11-12 | 8.5 (+0.13) | 0.07 (0.0) | 6.62 (-0.02) | 569 | 10.5 | 0 | 0.0 | -50 | 0.92 | 5420 | 32.2 | 31.05 | 32.6 | 31.05 |
| 2021-11-05 | 8.37 (+0.05) | 0.07 (+0.02) | 6.64 (0.0) | 460 | 15.39 | 79 | 2.64 | 1 | 0.03 | 2988 | 31.05 | 30.35 | 31.25 | 30.35 |
| 2021-10-29 | 8.32 (+0.04) | 0.05 (0.0) | 6.64 (-0.01) | 164 | 8.35 | 0 | 0.0 | -6 | 0.31 | 1964 | 30.35 | 30.1 | 30.6 | 29.9 |
| 2021-10-22 | 8.28 (+0.02) | 0.05 (+0.05) | 6.65 (+0.02) | -214 | 8.42 | 156 | 6.14 | 43 | 1.69 | 2541 | 30.1 | 29.5 | 30.35 | 29.45 |
| 2021-10-15 | 8.26 (+0.01) | 0.0 (0.0) | 6.63 (+0.01) | -87 | 5.78 | 0 | 0.0 | 10 | 0.66 | 1504 | 29.5 | 29.3 | 29.55 | 29.0 |
| 2021-10-08 | 8.25 (+0.01) | 0.0 (0.0) | 6.62 (-0.03) | 70 | 2.97 | 0 | 0.0 | -85 | 3.61 | 2356 | 29.35 | 29.55 | 29.65 | 29.0 |
| 2021-10-01 | 8.24 (-0.13) | 0.0 (0.0) | 6.65 (-0.03) | -412 | 16.21 | 0 | 0.0 | -93 | 3.66 | 2541 | 29.55 | 30.0 | 30.05 | 29.5 |
| 2021-09-24 | 8.37 (-0.05) | 0.0 (0.0) | 6.68 (-0.02) | -308 | 22.8 | 0 | 0.0 | -53 | 3.92 | 1351 | 30.0 | 30.0 | 30.15 | 29.75 |
| 2021-09-17 | 8.42 (+0.09) | 0.0 (0.0) | 6.7 (-0.03) | 329 | 18.61 | 0 | 0.0 | -135 | 7.64 | 1768 | 30.15 | 30.3 | 30.6 | 30.1 |
| 2021-09-10 | 8.33 (+0.1) | 0.0 (-0.01) | 6.73 (-0.04) | 387 | 19.6 | -30 | 1.52 | -108 | 5.47 | 1974 | 30.45 | 30.6 | 30.7 | 30.1 |
| 2021-09-03 | 8.23 (-0.01) | 0.01 (0.0) | 6.77 (+0.01) | 360 | 13.51 | 0 | 0.0 | 35 | 1.31 | 2664 | 30.6 | 30.0 | 30.6 | 29.8 |
| 2021-08-27 | 8.24 (-0.01) | 0.01 (0.0) | 6.76 (-0.01) | 39 | 2.26 | 0 | 0.0 | -30 | 1.74 | 1725 | 30.0 | 29.5 | 30.05 | 29.5 |
| 2021-08-20 | 8.25 (-0.08) | 0.01 (0.0) | 6.77 (+0.07) | -248 | 7.19 | 0 | 0.0 | 221 | 6.41 | 3450 | 29.5 | 30.05 | 30.45 | 29.45 |
| 2021-08-13 | 8.33 (+0.2) | 0.01 (0.0) | 6.7 (+0.04) | 683 | 21.72 | 0 | 0.0 | 110 | 3.5 | 3144 | 30.0 | 30.65 | 31.05 | 29.95 |
| 2021-08-06 | 8.13 (-0.03) | 0.01 (0.0) | 6.66 (0.0) | 22 | 0.71 | 0 | 0.0 | 18 | 0.58 | 3098 | 30.65 | 30.0 | 31.0 | 30.0 |
| 2021-07-30 | 8.16 (-0.15) | 0.01 (0.0) | 6.66 (0.0) | -718 | 22.4 | 0 | 0.0 | 5 | 0.16 | 3206 | 30.0 | 30.5 | 30.5 | 29.5 |
| 2021-07-23 | 8.31 (+0.14) | 0.01 (0.0) | 6.66 (0.0) | -170 | 2.84 | 0 | 0.0 | 9 | 0.15 | 5983 | 30.5 | 29.95 | 30.7 | 28.95 |
| 2021-07-16 | 8.17 (-0.88) | 0.01 (-0.05) | 6.66 (-0.37) | -3081 | 15.57 | -172 | 0.87 | -1258 | 6.36 | 19792 | 29.85 | 32.3 | 32.3 | 29.25 |
| 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 | 9.05 (-0.77) | 0.06 (+0.01) | 7.03 (+0.06) | -2579 | 15.55 | 42 | 0.25 | 216 | 1.3 | 16584 | 34.8 | 34.95 | 35.3 | 34.25 |
| 2021-07-02 | 9.82 (-0.68) | 0.05 (0.0) | 6.97 (+0.29) | -2398 | 27.86 | 5 | 0.06 | 985 | 11.44 | 8608 | 34.75 | 34.2 | 34.95 | 34.15 |
| 2021-06-25 | 10.5 (-0.33) | 0.05 (0.0) | 6.68 (+0.01) | -1050 | 24.76 | -14 | 0.33 | 7 | 0.17 | 4241 | 33.95 | 33.55 | 33.95 | 33.1 |
| 2021-06-18 | 10.83 (-0.19) | 0.05 (0.0) | 6.67 (0.0) | -689 | 22.0 | 0 | 0.0 | 4 | 0.13 | 3132 | 33.7 | 33.9 | 34.1 | 33.5 |
| 2021-06-11 | 11.02 (-0.14) | 0.05 (0.0) | 6.67 (0.0) | -480 | 8.75 | 12 | 0.22 | 10 | 0.18 | 5488 | 33.9 | 33.6 | 34.1 | 33.0 |
| 2021-06-04 | 11.16 (-0.14) | 0.05 (0.0) | 6.67 (0.0) | -408 | 9.6 | 5 | 0.12 | -1 | 0.02 | 4248 | 33.3 | 33.3 | 33.9 | 33.15 |
| 2021-05-28 | 11.3 (-0.31) | 0.05 (+0.01) | 6.67 (0.0) | -1087 | 20.96 | 14 | 0.27 | -5 | 0.1 | 5185 | 33.3 | 32.9 | 33.45 | 32.7 |
| 2021-05-21 | 11.61 (-0.58) | 0.04 (0.0) | 6.67 (0.0) | -1456 | 14.09 | 5 | 0.05 | -7 | 0.07 | 10334 | 33.1 | 31.0 | 33.35 | 30.35 |
| 2021-05-14 | 12.19 (-0.16) | 0.04 (+0.01) | 6.67 (+0.01) | -97 | 0.49 | 41 | 0.21 | 40 | 0.2 | 19989 | 32.45 | 35.3 | 36.45 | 31.55 |
| 2021-05-07 | 12.35 (+0.71) | 0.03 (+0.01) | 6.66 (-0.01) | 2221 | 14.67 | 9 | 0.06 | -30 | 0.2 | 15136 | 35.3 | 36.6 | 36.6 | 33.5 |
| 2021-04-29 | 11.64 (+0.84) | 0.02 (-0.01) | 6.67 (-0.38) | 2938 | 24.41 | 0 | 0.0 | -29 | 0.24 | 12036 | 36.75 | 36.1 | 37.3 | 35.8 |
| 2021-04-23 | 10.8 (+1.32) | 0.03 (+0.03) | 7.05 (-0.01) | 4289 | 19.91 | 84 | 0.39 | -41 | 0.19 | 21537 | 35.55 | 34.65 | 37.0 | 34.65 |
| 2021-04-16 | 9.48 (+1.21) | 0.0 (0.0) | 7.06 (-0.01) | 3852 | 28.15 | 0 | 0.0 | -35 | 0.26 | 13684 | 34.45 | 33.6 | 34.5 | 32.65 |
| 2021-04-09 | 8.27 (-0.18) | 0.0 (0.0) | 7.07 (0.0) | -1313 | 7.89 | 0 | 0.0 | 32 | 0.19 | 16633 | 33.6 | 33.5 | 34.65 | 33.2 |
| 2021-04-01 | 8.45 (+0.77) | 0.0 (0.0) | 7.07 (+0.02) | 2426 | 23.21 | 0 | 0.0 | 39 | 0.37 | 10452 | 32.85 | 31.9 | 32.9 | 31.65 |
| 2021-03-26 | 7.68 (+1.01) | 0.0 (0.0) | 7.05 (-0.08) | 3259 | 18.63 | 0 | 0.0 | -256 | 1.46 | 17495 | 31.6 | 31.3 | 32.1 | 31.1 |
| 2021-03-19 | 6.67 (+0.98) | 0.0 (0.0) | 7.13 (-0.06) | 3138 | 8.73 | 0 | 0.0 | -192 | 0.53 | 35957 | 31.0 | 26.85 | 31.1 | 26.85 |
| 2021-03-12 | 5.69 (-0.09) | 0.0 (0.0) | 7.19 (+0.01) | -153 | 2.65 | 0 | 0.0 | 25 | 0.43 | 5774 | 26.85 | 26.6 | 27.0 | 26.6 |
| 2021-03-05 | 5.78 (-0.24) | 0.0 (0.0) | 7.18 (+0.01) | 63 | 1.82 | 0 | 0.0 | 8 | 0.23 | 3460 | 26.5 | 26.2 | 26.6 | 26.15 |
| 2021-02-26 | 6.02 (-0.18) | 0.0 (0.0) | 7.17 (-0.01) | -546 | 10.94 | 0 | 0.0 | 11 | 0.22 | 4989 | 26.15 | 25.9 | 26.4 | 25.9 |
| 2021-02-19 | 6.2 (-0.12) | 0.0 (0.0) | 7.18 (+0.01) | -747 | 25.91 | 0 | 0.0 | 11 | 0.38 | 2883 | 25.8 | 25.25 | 25.95 | 25.25 |
| 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 | 6.32 (-0.18) | 0.0 (0.0) | 7.17 (-0.01) | -573 | 13.6 | 0 | 0.0 | -40 | 0.95 | 4212 | 25.05 | 24.75 | 25.1 | 24.5 |
| 2021-01-29 | 6.5 (-0.63) | 0.0 (0.0) | 7.18 (0.0) | -2050 | 35.16 | 0 | 0.0 | 19 | 0.33 | 5830 | 24.75 | 25.1 | 25.45 | 24.75 |
| 2021-01-22 | 7.13 (-0.45) | 0.0 (0.0) | 7.18 (+0.01) | -1382 | 14.89 | 0 | 0.0 | 38 | 0.41 | 9280 | 25.2 | 26.4 | 26.55 | 25.15 |
| 2021-01-15 | 7.58 (-0.26) | 0.0 (0.0) | 7.17 (0.0) | -768 | 11.21 | 0 | 0.0 | 10 | 0.15 | 6852 | 26.4 | 27.05 | 27.35 | 26.35 |
| 2021-01-08 | 7.84 (-0.06) | 0.0 (0.0) | 7.17 (+0.42) | -85 | 1.08 | 0 | 0.0 | 1323 | 16.73 | 7906 | 26.85 | 26.95 | 27.3 | 26.7 |
| 2020-12-31 | 7.9 (+0.21) | 0.0 (0.0) | 6.75 (+0.55) | 696 | 10.75 | 0 | 0.0 | 1763 | 27.24 | 6473 | 26.95 | 26.65 | 27.1 | 26.65 |
| 2020-12-25 | 7.69 (-0.13) | 0.0 (0.0) | 6.2 (+0.2) | -247 | 4.74 | 0 | 0.0 | 636 | 12.2 | 5211 | 26.65 | 26.7 | 26.75 | 26.15 |
| 2020-12-18 | 7.82 (-0.02) | 0.0 (0.0) | 6.0 (+0.48) | -45 | 0.7 | 0 | 0.0 | 1532 | 23.96 | 6395 | 26.7 | 26.2 | 26.8 | 26.2 |
| 2020-12-11 | 7.84 (-0.37) | 0.0 (0.0) | 5.52 (+0.09) | -1116 | 11.74 | 0 | 0.0 | 280 | 2.95 | 9504 | 26.2 | 26.65 | 26.8 | 26.05 |
| 2020-12-04 | 8.21 (-0.42) | 0.0 (0.0) | 5.43 (+0.6) | -1459 | 15.18 | 0 | 0.0 | 1921 | 19.99 | 9610 | 26.6 | 26.8 | 27.0 | 26.6 |
| 2020-11-27 | 8.63 (-0.62) | 0.0 (-0.13) | 4.83 (+0.24) | -2035 | 20.89 | -400 | 4.11 | 770 | 7.9 | 9742 | 26.8 | 26.5 | 26.9 | 26.25 |
| 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 | 8.33 (-0.05) | 0.13 (+0.02) | 8.25 (-0.29) | -100 | 1.5 | 34 | 0.51 | -797 | 11.97 | 6656 | 59.7 | 57.1 | 61.3 | 56.1 |
| 2025-06-30 | 8.38 (+0.07) | 0.11 (+0.03) | 8.54 (-0.35) | 326 | 4.06 | 88 | 1.1 | -946 | 11.79 | 8025 | 56.6 | 61.9 | 62.2 | 55.1 |
| 2025-05-29 | 8.31 (+1.33) | 0.08 (+0.08) | 8.89 (-0.03) | 3857 | 26.49 | 220 | 1.51 | -75 | 0.52 | 14560 | 61.7 | 56.2 | 64.3 | 56.2 |
| 2025-04-30 | 6.98 (+0.66) | 0.0 (0.0) | 8.92 (-0.03) | 1963 | 13.52 | 0 | 0.0 | -63 | 0.43 | 14514 | 56.2 | 54.7 | 56.3 | 48.4 |
| 2025-03-31 | 6.32 (-0.33) | 0.0 (0.0) | 8.95 (+0.18) | -660 | 4.68 | 0 | 0.0 | 467 | 3.31 | 14109 | 58.6 | 58.4 | 62.3 | 57.5 |
| 2025-02-27 | 6.65 (+0.11) | 0.0 (0.0) | 8.77 (+0.03) | 333 | 5.14 | 0 | 0.0 | 93 | 1.44 | 6479 | 58.3 | 54.8 | 59.2 | 54.5 |
| 2025-01-22 | 6.54 (+0.03) | 0.0 (0.0) | 8.74 (+0.04) | 56 | 1.57 | 0 | 0.0 | 90 | 2.52 | 3576 | 55.0 | 53.7 | 55.1 | 52.8 |
| 2024-12-31 | 6.51 (-0.2) | 0.0 (0.0) | 8.7 (-0.01) | -414 | 5.05 | 0 | 0.0 | -18 | 0.22 | 8203 | 53.6 | 50.4 | 55.5 | 50.0 |
| 2024-11-29 | 6.71 (-0.19) | 0.0 (0.0) | 8.71 (-0.04) | -506 | 10.6 | 0 | 0.0 | -107 | 2.24 | 4775 | 50.3 | 49.0 | 50.7 | 48.5 |
| 2024-10-30 | 6.9 (-0.37) | 0.0 (0.0) | 8.75 (+0.02) | -1202 | 19.55 | 0 | 0.0 | 66 | 1.07 | 6148 | 49.0 | 50.3 | 50.6 | 48.6 |
| 2024-09-30 | 7.27 (-0.05) | 0.0 (0.0) | 8.73 (+0.03) | -588 | 8.64 | 0 | 0.0 | 77 | 1.13 | 6809 | 50.3 | 55.1 | 55.1 | 49.0 |
| 2024-08-30 | 7.32 (-0.06) | 0.0 (0.0) | 8.7 (+0.01) | 130 | 1.6 | 0 | 0.0 | 6 | 0.07 | 8134 | 55.3 | 59.6 | 59.9 | 48.8 |
| 2024-07-31 | 7.38 (+0.51) | 0.0 (-0.02) | 8.69 (-0.02) | 1551 | 18.07 | -67 | 0.78 | -23 | 0.27 | 8582 | 59.2 | 55.4 | 59.6 | 55.1 |
| 2024-06-28 | 6.87 (+0.04) | 0.02 (+0.02) | 8.71 (+0.03) | 18 | 0.27 | 67 | 1.01 | 44 | 0.66 | 6643 | 55.4 | 53.6 | 57.4 | 53.0 |
| 2024-05-31 | 6.83 (-0.67) | 0.0 (0.0) | 8.68 (-0.2) | -2374 | 9.98 | 0 | 0.0 | -526 | 2.21 | 23776 | 53.5 | 58.0 | 61.8 | 50.7 |
| 2024-04-30 | 7.5 (-0.73) | 0.0 (0.0) | 8.88 (-0.07) | -2065 | 7.27 | 0 | 0.0 | -186 | 0.66 | 28385 | 57.8 | 57.7 | 59.9 | 54.5 |
| 2024-03-29 | 8.23 (-0.08) | 0.0 (0.0) | 8.95 (+0.3) | 15 | 0.14 | 0 | 0.0 | 820 | 7.67 | 10689 | 57.1 | 49.4 | 57.3 | 49.1 |
| 2024-02-29 | 8.31 (-0.24) | 0.0 (0.0) | 8.65 (+0.17) | -528 | 10.47 | 0 | 0.0 | 475 | 9.42 | 5043 | 49.45 | 47.75 | 50.1 | 47.1 |
| 2024-01-31 | 8.55 (+0.29) | 0.0 (0.0) | 8.48 (+0.14) | 784 | 10.06 | 0 | 0.0 | 366 | 4.7 | 7793 | 47.65 | 44.05 | 47.7 | 43.9 |
| 2023-12-29 | 8.26 (+0.22) | 0.0 (0.0) | 8.34 (+0.08) | 363 | 6.9 | 0 | 0.0 | 192 | 3.65 | 5261 | 44.1 | 42.7 | 44.7 | 42.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 8.04 (+0.08) | 0.0 (0.0) | 8.26 (+0.08) | 93 | 0.92 | 0 | 0.0 | 230 | 2.26 | 10162 | 42.6 | 38.2 | 43.8 | 38.0 |
| 2023-10-31 | 7.96 (+0.96) | 0.0 (0.0) | 8.18 (+1.66) | 3741 | 24.02 | 0 | 0.0 | 105 | 0.67 | 15574 | 38.3 | 33.2 | 41.0 | 33.2 |
| 2023-09-28 | 7.0 (-0.12) | 0.0 (0.0) | 6.52 (+0.01) | -435 | 6.5 | 0 | 0.0 | 15 | 0.22 | 6689 | 33.2 | 33.5 | 34.45 | 33.0 |
| 2023-08-31 | 7.12 (-0.15) | 0.0 (0.0) | 6.51 (0.0) | 143 | 1.67 | 0 | 0.0 | -21 | 0.24 | 8572 | 33.4 | 32.05 | 33.5 | 32.05 |
| 2023-07-31 | 7.27 (+0.12) | 0.0 (0.0) | 6.51 (-0.06) | 680 | 5.87 | 0 | 0.0 | -192 | 1.66 | 11576 | 32.0 | 33.0 | 33.85 | 31.45 |
| 2023-06-30 | 7.15 (-0.05) | 0.0 (0.0) | 6.57 (+0.06) | -109 | 1.29 | 0 | 0.0 | 193 | 2.29 | 8433 | 32.9 | 33.0 | 33.5 | 32.7 |
| 2023-05-31 | 7.2 (+0.86) | 0.0 (0.0) | 6.51 (+0.04) | 2664 | 17.49 | 0 | 0.0 | 162 | 1.06 | 15232 | 33.0 | 31.0 | 33.2 | 30.95 |
| 2023-04-28 | 6.34 (-0.87) | 0.0 (0.0) | 6.47 (+0.04) | -3010 | 10.03 | 0 | 0.0 | 112 | 0.37 | 30018 | 30.85 | 33.4 | 34.25 | 29.95 |
| 2023-03-31 | 7.21 (+0.05) | 0.0 (0.0) | 6.43 (+0.09) | 433 | 2.31 | 0 | 0.0 | 331 | 1.77 | 18735 | 33.4 | 31.9 | 34.15 | 31.65 |
| 2023-02-24 | 7.16 (-0.14) | 0.0 (0.0) | 6.34 (-0.03) | -481 | 9.21 | 0 | 0.0 | -92 | 1.76 | 5223 | 31.7 | 30.6 | 31.85 | 30.55 |
| 2023-01-31 | 7.3 (-0.14) | 0.0 (0.0) | 6.37 (+0.02) | -520 | 19.45 | 0 | 0.0 | 26 | 0.97 | 2673 | 30.5 | 30.25 | 30.5 | 29.75 |
| 2022-12-30 | 7.44 (-0.42) | 0.0 (-0.01) | 6.35 (-0.05) | -1274 | 24.03 | -201 | 3.79 | -163 | 3.07 | 5302 | 30.15 | 30.35 | 30.6 | 29.4 |
| 2022-11-30 | 7.86 (-0.34) | 0.01 (+0.01) | 6.4 (-0.14) | -1137 | 18.34 | 19 | 0.31 | -473 | 7.63 | 6201 | 30.35 | 29.95 | 30.5 | 29.4 |
| 2022-10-31 | 8.2 (-0.52) | 0.0 (-0.16) | 6.54 (-0.07) | -1773 | 19.46 | -362 | 3.97 | -209 | 2.29 | 9110 | 29.95 | 31.3 | 31.3 | 28.7 |
| 2022-09-30 | 8.72 (-0.05) | 0.16 (0.0) | 6.61 (-0.07) | -343 | 3.53 | 13 | 0.13 | -224 | 2.31 | 9714 | 31.3 | 30.5 | 32.1 | 30.4 |
| 2022-08-31 | 8.77 (-0.11) | 0.16 (+0.01) | 6.68 (-0.15) | -179 | 3.24 | 17 | 0.31 | -519 | 9.38 | 5533 | 30.8 | 30.0 | 31.0 | 29.3 |
| 2022-07-29 | 8.88 (+0.03) | 0.15 (+0.03) | 6.83 (-0.18) | -155 | 2.31 | 114 | 1.7 | -622 | 9.28 | 6699 | 30.0 | 29.2 | 30.15 | 28.2 |
| 2022-06-30 | 8.85 (-0.47) | 0.12 (0.0) | 7.01 (+0.13) | -1638 | 18.59 | 1 | 0.01 | 442 | 5.02 | 8809 | 29.25 | 31.4 | 31.75 | 29.15 |
| 2022-05-31 | 9.32 (-0.3) | 0.12 (0.0) | 6.88 (+0.29) | -861 | 10.06 | 2 | 0.02 | 970 | 11.33 | 8560 | 31.4 | 31.3 | 32.0 | 30.05 |
| 2022-04-29 | 9.62 (-0.9) | 0.12 (+0.01) | 6.59 (-0.02) | -3799 | 16.68 | 41 | 0.18 | 29 | 0.13 | 22777 | 31.35 | 35.0 | 35.2 | 30.7 |
| 2022-03-31 | 10.52 (+0.93) | 0.11 (+0.01) | 6.61 (+0.01) | 3435 | 14.01 | 7 | 0.03 | 27 | 0.11 | 24520 | 35.05 | 32.95 | 36.1 | 32.55 |
| 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 | 9.59 (-0.15) | 0.1 (-0.02) | 6.6 (+0.01) | 90 | 1.44 | -63 | 1.01 | 50 | 0.8 | 6245 | 32.95 | 32.8 | 33.6 | 32.75 |
| 2022-01-26 | 9.74 (+0.71) | 0.12 (+0.05) | 6.59 (0.0) | 2100 | 17.54 | 176 | 1.47 | 5 | 0.04 | 11976 | 32.75 | 32.8 | 33.6 | 32.35 |
| 2021-12-30 | 9.03 (+0.49) | 0.07 (0.0) | 6.59 (+0.01) | 1780 | 19.55 | 1 | 0.01 | 33 | 0.36 | 9105 | 32.75 | 31.5 | 33.1 | 31.3 |
| 2021-11-30 | 8.54 (+0.22) | 0.07 (+0.02) | 6.58 (-0.06) | 1444 | 9.34 | 79 | 0.51 | -209 | 1.35 | 15454 | 31.65 | 30.35 | 32.6 | 30.35 |
| 2021-10-29 | 8.32 (-0.01) | 0.05 (+0.05) | 6.64 (-0.01) | -355 | 3.91 | 156 | 1.72 | -46 | 0.51 | 9083 | 30.35 | 29.8 | 30.6 | 29.0 |
| 2021-09-30 | 8.33 (+0.08) | 0.0 (-0.01) | 6.65 (-0.1) | 629 | 7.46 | -30 | 0.36 | -356 | 4.23 | 8426 | 29.85 | 30.4 | 30.7 | 29.65 |
| 2021-08-31 | 8.25 (+0.09) | 0.01 (0.0) | 6.75 (+0.09) | 511 | 4.06 | 0 | 0.0 | 329 | 2.62 | 12577 | 30.3 | 30.0 | 31.05 | 29.45 |
| 2021-07-30 | 8.16 (-1.86) | 0.01 (-0.04) | 6.66 (-0.17) | -7293 | 14.99 | -130 | 0.27 | -579 | 1.19 | 48637 | 30.0 | 34.65 | 35.3 | 28.95 |
| 2021-06-30 | 10.02 (-1.29) | 0.05 (0.0) | 6.83 (+0.16) | -4296 | 19.8 | 8 | 0.04 | 555 | 2.56 | 21700 | 34.65 | 33.5 | 34.95 | 33.0 |
| 2021-05-31 | 11.31 (-0.33) | 0.05 (+0.03) | 6.67 (0.0) | -403 | 0.78 | 69 | 0.13 | -1 | 0.0 | 51594 | 33.3 | 36.6 | 36.6 | 30.35 |
| 2021-04-29 | 11.64 (+3.29) | 0.02 (+0.02) | 6.67 (-0.39) | 10072 | 15.03 | 84 | 0.13 | -52 | 0.08 | 66991 | 36.75 | 32.45 | 37.3 | 32.45 |
| 2021-03-31 | 8.35 (+2.33) | 0.0 (0.0) | 7.06 (-0.11) | 8427 | 12.03 | 0 | 0.0 | -397 | 0.57 | 70040 | 32.35 | 26.2 | 32.35 | 26.15 |
| 2021-02-26 | 6.02 (-0.48) | 0.0 (0.0) | 7.17 (-0.01) | -1866 | 15.44 | 0 | 0.0 | -18 | 0.15 | 12085 | 26.15 | 24.75 | 26.4 | 24.5 |
| 2021-01-29 | 6.5 (-1.4) | 0.0 (0.0) | 7.18 (+0.43) | -4285 | 14.35 | 0 | 0.0 | 1390 | 4.65 | 29869 | 24.75 | 26.95 | 27.35 | 24.75 |
| 2020-12-31 | 7.9 (-0.63) | 0.0 (0.0) | 6.75 (+1.86) | -1866 | 5.31 | 0 | 0.0 | 5941 | 16.92 | 35117 | 26.95 | 26.9 | 27.1 | 26.05 |
| 2020-11-30 | 8.53 (-1.05) | 0.0 (-0.16) | 4.89 (+1.69) | -3476 | 6.27 | -500 | 0.9 | 5399 | 9.74 | 55425 | 26.85 | 27.2 | 28.75 | 26.25 |
| 2020-10-30 | 9.58 (+2.23) | 0.16 (+0.16) | 3.2 (+0.38) | 6772 | 14.07 | 500 | 1.04 | 1230 | 2.55 | 48141 | 27.15 | 24.55 | 27.95 | 24.5 |
| 2020-09-30 | 7.35 (-0.33) | 0.0 (0.0) | 2.82 (-0.38) | -1854 | 3.94 | -11 | 0.02 | -1205 | 2.56 | 47087 | 24.6 | 24.6 | 25.7 | 23.8 |
| 2020-08-31 | 7.68 () | 0.0 () | 3.2 () | -3480 | 5.62 | 0 | 0.0 | 1275 | 2.06 | 61877 | 24.6 | 24.0 | 25.95 | 23.5 |