- 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 | 7.26 (-0.03) | 0.58 (0.0) | 0.82 (0.0) | -36 | 36.36 | 2 | 2.02 | 3 | 3.03 | 99 | 190.5 | 191.0 | 192.0 | 190.0 |
| 2025-07-30 | 7.29 (-0.02) | 0.58 (0.0) | 0.82 (+0.01) | -29 | 56.86 | -1 | 1.96 | 3 | 5.88 | 51 | 191.0 | 191.0 | 192.0 | 191.0 |
| 2025-07-29 | 7.31 (-0.02) | 0.58 (0.0) | 0.81 (0.0) | -29 | 54.72 | 0 | 0.0 | 9 | 16.98 | 53 | 191.5 | 192.0 | 192.0 | 191.0 |
| 2025-07-28 | 7.33 (-0.02) | 0.58 (0.0) | 0.81 (+0.01) | -19 | 29.23 | 0 | 0.0 | 11 | 16.92 | 65 | 191.5 | 192.5 | 193.0 | 191.0 |
| 2025-07-25 | 7.35 (-0.01) | 0.58 (0.0) | 0.8 (0.0) | -2 | 6.67 | -1 | 3.33 | -2 | 6.67 | 30 | 192.0 | 191.5 | 192.5 | 191.5 |
| 2025-07-24 | 7.36 (-0.08) | 0.58 (0.0) | 0.8 (0.0) | -85 | 37.12 | -1 | 0.44 | 0 | 0.0 | 229 | 191.5 | 194.0 | 194.5 | 191.0 |
| 2025-07-23 | 7.44 (+0.02) | 0.58 (0.0) | 0.8 (+0.01) | 16 | 17.78 | 0 | 0.0 | 14 | 15.56 | 90 | 194.5 | 194.5 | 195.0 | 193.5 |
| 2025-07-22 | 7.42 (+0.04) | 0.58 (+0.02) | 0.79 (0.0) | 57 | 46.72 | -2 | 1.64 | 1 | 0.82 | 122 | 195.0 | 194.0 | 195.0 | 193.0 |
| 2025-07-21 | 7.38 (+0.02) | 0.56 (0.0) | 0.79 (0.0) | 23 | 34.85 | 0 | 0.0 | 1 | 1.52 | 66 | 194.0 | 194.0 | 194.5 | 193.5 |
| 2025-07-18 | 7.36 (+0.02) | 0.56 (0.0) | 0.79 (0.0) | 36 | 52.17 | 0 | 0.0 | 3 | 4.35 | 69 | 194.0 | 195.0 | 195.0 | 194.0 |
| 2025-07-17 | 7.34 (+0.03) | 0.56 (0.0) | 0.79 (+0.01) | 32 | 44.44 | 0 | 0.0 | 1 | 1.39 | 72 | 194.0 | 193.5 | 195.0 | 193.5 |
| 2025-07-16 | 7.31 (-0.02) | 0.56 (0.0) | 0.78 (-0.01) | 5 | 7.35 | -3 | 4.41 | -3 | 4.41 | 68 | 194.5 | 194.5 | 195.0 | 194.0 |
| 2025-07-15 | 7.33 (-0.01) | 0.56 (0.0) | 0.79 (0.0) | -11 | 14.67 | 0 | 0.0 | 0 | 0.0 | 75 | 195.0 | 194.0 | 195.0 | 194.0 |
| 2025-07-14 | 7.34 (+0.07) | 0.56 (0.0) | 0.79 (0.0) | 85 | 45.7 | 1 | 0.54 | 0 | 0.0 | 186 | 194.0 | 194.0 | 195.5 | 193.5 |
| 2025-07-11 | 7.27 (-0.03) | 0.56 (+0.01) | 0.79 (0.0) | 4 | 8.33 | 6 | 12.5 | 0 | 0.0 | 48 | 193.0 | 192.0 | 193.5 | 192.0 |
| 2025-07-10 | 7.3 (+0.01) | 0.55 (0.0) | 0.79 (0.0) | -1 | 2.7 | 0 | 0.0 | 0 | 0.0 | 37 | 193.0 | 193.0 | 193.5 | 192.0 |
| 2025-07-09 | 7.29 (0.0) | 0.55 (0.0) | 0.79 (0.0) | 32 | 50.79 | -1 | 1.59 | 0 | 0.0 | 63 | 193.5 | 193.0 | 194.0 | 192.0 |
| 2025-07-08 | 7.29 (0.0) | 0.55 (-0.01) | 0.79 (+0.01) | 15 | 31.25 | -1 | 2.08 | 6 | 12.5 | 48 | 193.0 | 192.0 | 193.0 | 191.5 |
| 2025-07-07 | 7.29 (+0.03) | 0.56 (0.0) | 0.78 (0.0) | 44 | 59.46 | -1 | 1.35 | 0 | 0.0 | 74 | 192.0 | 193.0 | 193.0 | 191.5 |
| 2025-07-04 | 7.26 (+0.03) | 0.56 (0.0) | 0.78 (0.0) | 47 | 24.61 | 0 | 0.0 | 1 | 0.52 | 191 | 192.0 | 194.5 | 194.5 | 189.0 |
| 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 | 7.23 (+0.04) | 0.56 (0.0) | 0.78 (0.0) | 55 | 53.92 | -1 | 0.98 | 0 | 0.0 | 102 | 194.5 | 193.0 | 194.5 | 193.0 |
| 2025-07-02 | 7.19 (+0.03) | 0.56 (0.0) | 0.78 (0.0) | 56 | 69.14 | 0 | 0.0 | -2 | 2.47 | 81 | 193.0 | 192.0 | 193.5 | 192.0 |
| 2025-07-01 | 7.16 (+0.04) | 0.56 (0.0) | 0.78 (0.0) | 50 | 52.63 | -1 | 1.05 | 10 | 10.53 | 95 | 191.5 | 191.5 | 193.0 | 191.0 |
| 2025-06-30 | 7.12 (+0.03) | 0.56 (0.0) | 0.78 (0.0) | 53 | 36.3 | -1 | 0.68 | -3 | 2.05 | 146 | 191.5 | 192.0 | 192.5 | 191.0 |
| 2025-06-27 | 7.09 (+0.04) | 0.56 (0.0) | 0.78 (0.0) | 51 | 53.12 | -4 | 4.17 | -9 | 9.38 | 96 | 191.5 | 191.5 | 193.5 | 191.5 |
| 2025-06-26 | 7.05 (+0.04) | 0.56 (0.0) | 0.78 (-0.01) | 53 | 66.25 | 0 | 0.0 | -6 | 7.5 | 80 | 192.5 | 190.5 | 192.5 | 190.5 |
| 2025-06-25 | 7.01 (0.0) | 0.56 (0.0) | 0.79 (0.0) | 10 | 15.62 | -2 | 3.12 | 0 | 0.0 | 64 | 190.5 | 191.5 | 191.5 | 190.5 |
| 2025-06-24 | 7.01 (+0.01) | 0.56 (0.0) | 0.79 (0.0) | 11 | 9.91 | -2 | 1.8 | 1 | 0.9 | 111 | 191.5 | 191.0 | 192.5 | 190.5 |
| 2025-06-23 | 7.0 (-0.02) | 0.56 (-0.01) | 0.79 (0.0) | -23 | 14.11 | -2 | 1.23 | -5 | 3.07 | 163 | 191.0 | 190.0 | 191.0 | 188.5 |
| 2025-06-20 | 7.02 (-0.05) | 0.57 (0.0) | 0.79 (0.0) | -65 | 39.39 | 0 | 0.0 | -2 | 1.21 | 165 | 191.0 | 192.0 | 192.0 | 190.5 |
| 2025-06-19 | 7.07 (-0.04) | 0.57 (0.0) | 0.79 (-0.01) | -61 | 30.81 | -2 | 1.01 | -1 | 0.51 | 198 | 191.5 | 192.0 | 193.0 | 191.0 |
| 2025-06-18 | 7.11 (+0.01) | 0.57 (0.0) | 0.8 (0.0) | 16 | 21.33 | -1 | 1.33 | -11 | 14.67 | 75 | 193.5 | 193.5 | 194.5 | 193.5 |
| 2025-06-17 | 7.1 (0.0) | 0.57 (0.0) | 0.8 (-0.01) | 0 | 0.0 | -1 | 1.37 | -4 | 5.48 | 73 | 193.5 | 192.5 | 194.0 | 192.5 |
| 2025-06-16 | 7.1 (-0.03) | 0.57 (0.0) | 0.81 (0.0) | 3 | 3.06 | -1 | 1.02 | 2 | 2.04 | 98 | 192.5 | 194.0 | 194.0 | 192.0 |
| 2025-06-13 | 7.13 (-0.02) | 0.57 (0.0) | 0.81 (-0.01) | -21 | 18.75 | -1 | 0.89 | -15 | 13.39 | 112 | 194.0 | 193.0 | 195.5 | 192.5 |
| 2025-06-12 | 7.15 (+0.02) | 0.57 (0.0) | 0.82 (-0.01) | 18 | 20.45 | -3 | 3.41 | -17 | 19.32 | 88 | 194.0 | 194.0 | 195.0 | 193.5 |
| 2025-06-11 | 7.13 (+0.04) | 0.57 (-0.01) | 0.83 (0.0) | 48 | 27.75 | -12 | 6.94 | 0 | 0.0 | 173 | 194.0 | 195.0 | 196.0 | 194.0 |
| 2025-06-10 | 7.09 (+0.04) | 0.58 (0.0) | 0.83 (+0.01) | 48 | 39.02 | -1 | 0.81 | 12 | 9.76 | 123 | 195.0 | 194.0 | 196.0 | 194.0 |
| 2025-06-09 | 7.05 (-0.04) | 0.58 (0.0) | 0.82 (0.0) | 5 | 5.75 | -2 | 2.3 | 1 | 1.15 | 87 | 192.0 | 195.5 | 195.5 | 192.0 |
| 2025-06-06 | 7.09 (0.0) | 0.58 (0.0) | 0.82 (0.0) | -9 | 17.65 | -1 | 1.96 | 1 | 1.96 | 51 | 193.5 | 193.0 | 194.5 | 193.0 |
| 2025-06-05 | 7.09 (+0.01) | 0.58 (0.0) | 0.82 (0.0) | 7 | 6.93 | 0 | 0.0 | -2 | 1.98 | 101 | 194.0 | 193.0 | 195.0 | 193.0 |
| 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 | 7.08 (-0.02) | 0.58 (-0.01) | 0.82 (-0.04) | -43 | 22.99 | -10 | 5.35 | -42 | 22.46 | 187 | 193.0 | 193.0 | 193.5 | 192.0 |
| 2025-06-03 | 7.1 (-0.01) | 0.59 (-0.04) | 0.86 (0.0) | -30 | 17.86 | -43 | 25.6 | -1 | 0.6 | 168 | 193.0 | 194.0 | 194.5 | 192.0 |
| 2025-06-02 | 7.11 (+0.01) | 0.63 (0.0) | 0.86 (0.0) | -3 | 2.5 | -2 | 1.67 | -7 | 5.83 | 120 | 194.0 | 195.5 | 195.5 | 193.0 |
| 2025-05-29 | 7.1 (-0.02) | 0.63 (0.0) | 0.86 (0.0) | -49 | 33.56 | -2 | 1.37 | 3 | 2.05 | 146 | 195.0 | 197.0 | 197.0 | 195.0 |
| 2025-05-28 | 7.12 (-0.03) | 0.63 (0.0) | 0.86 (0.0) | -63 | 52.5 | 0 | 0.0 | -7 | 5.83 | 120 | 195.5 | 196.5 | 197.0 | 195.5 |
| 2025-05-27 | 7.15 (0.0) | 0.63 (0.0) | 0.86 (-0.01) | 5 | 6.94 | 0 | 0.0 | -7 | 9.72 | 72 | 196.5 | 196.5 | 198.0 | 196.5 |
| 2025-05-26 | 7.15 (+0.05) | 0.63 (0.0) | 0.87 (-0.01) | 67 | 54.92 | -1 | 0.82 | -7 | 5.74 | 122 | 197.0 | 197.0 | 198.0 | 196.0 |
| 2025-05-23 | 7.1 (+0.01) | 0.63 (0.0) | 0.88 (0.0) | 8 | 15.09 | -1 | 1.89 | -2 | 3.77 | 53 | 197.5 | 197.0 | 198.5 | 197.0 |
| 2025-05-22 | 7.09 (-0.01) | 0.63 (0.0) | 0.88 (0.0) | -11 | 11.11 | -3 | 3.03 | -1 | 1.01 | 99 | 197.0 | 198.0 | 199.0 | 197.0 |
| 2025-05-21 | 7.1 (+0.05) | 0.63 (+0.01) | 0.88 (0.0) | 50 | 26.04 | 17 | 8.85 | 1 | 0.52 | 192 | 199.5 | 197.5 | 199.5 | 197.5 |
| 2025-05-20 | 7.05 (+0.05) | 0.62 (0.0) | 0.88 (+0.01) | 58 | 42.65 | 0 | 0.0 | 4 | 2.94 | 136 | 197.0 | 198.0 | 198.0 | 197.0 |
| 2025-05-19 | 7.0 (-0.02) | 0.62 (0.0) | 0.87 (0.0) | -32 | 20.92 | -4 | 2.61 | 1 | 0.65 | 153 | 196.5 | 198.5 | 198.5 | 196.0 |
| 2025-05-16 | 7.02 (+0.06) | 0.62 (0.0) | 0.87 (0.0) | 78 | 27.86 | -2 | 0.71 | 0 | 0.0 | 280 | 197.5 | 197.0 | 200.0 | 197.0 |
| 2025-05-15 | 6.96 (-0.03) | 0.62 (0.0) | 0.87 (0.0) | -46 | 22.44 | -1 | 0.49 | 1 | 0.49 | 205 | 197.0 | 198.5 | 198.5 | 196.5 |
| 2025-05-14 | 6.99 (-0.01) | 0.62 (0.0) | 0.87 (-0.01) | -31 | 18.13 | -1 | 0.58 | -3 | 1.75 | 171 | 198.0 | 199.0 | 199.0 | 197.0 |
| 2025-05-13 | 7.0 (+0.02) | 0.62 (0.0) | 0.88 (-0.01) | 14 | 4.62 | 5 | 1.65 | -17 | 5.61 | 303 | 199.0 | 198.0 | 199.0 | 196.5 |
| 2025-05-12 | 6.98 (+0.01) | 0.62 (0.0) | 0.89 (0.0) | 3 | 2.17 | 0 | 0.0 | 1 | 0.72 | 138 | 197.5 | 199.0 | 199.5 | 197.0 |
| 2025-05-09 | 6.97 (+0.05) | 0.62 (0.0) | 0.89 (0.0) | 69 | 29.74 | 0 | 0.0 | -3 | 1.29 | 232 | 198.5 | 198.5 | 200.5 | 196.5 |
| 2025-05-08 | 6.92 (-0.12) | 0.62 (+0.1) | 0.89 (0.0) | -157 | 37.65 | 129 | 30.94 | 2 | 0.48 | 417 | 199.0 | 202.5 | 202.5 | 196.5 |
| 2025-05-07 | 7.04 (+0.05) | 0.52 (+0.11) | 0.89 (-0.01) | 60 | 15.83 | 137 | 36.15 | -9 | 2.37 | 379 | 201.0 | 198.0 | 201.0 | 198.0 |
| 2025-05-06 | 6.99 (+0.05) | 0.41 (+0.03) | 0.9 (0.0) | 57 | 15.79 | 42 | 11.63 | -4 | 1.11 | 361 | 198.5 | 200.5 | 200.5 | 198.0 |
| 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 | |||
| 2025-05-05 | 6.94 (+0.17) | 0.38 (0.0) | 0.9 (+0.01) | 199 | 37.06 | -1 | 0.19 | 5 | 0.93 | 537 | 199.0 | 199.0 | 204.0 | 198.5 |
| 2025-05-02 | 6.77 (+0.03) | 0.38 (+0.04) | 0.89 (0.0) | 8 | 3.0 | 50 | 18.73 | 0 | 0.0 | 267 | 198.5 | 201.5 | 201.5 | 198.0 |
| 2025-04-30 | 6.74 (-0.06) | 0.34 (+0.12) | 0.89 (-0.01) | -95 | 31.05 | 154 | 50.33 | -2 | 0.65 | 306 | 199.5 | 197.0 | 199.5 | 196.0 |
| 2025-04-29 | 6.8 (+0.06) | 0.22 (0.0) | 0.9 (0.0) | 71 | 43.29 | 0 | 0.0 | 0 | 0.0 | 164 | 197.5 | 195.0 | 198.0 | 194.0 |
| 2025-04-28 | 6.74 (+0.06) | 0.22 (0.0) | 0.9 (0.0) | 73 | 56.59 | 0 | 0.0 | 0 | 0.0 | 129 | 195.0 | 194.0 | 196.0 | 193.5 |
| 2025-04-25 | 6.68 (+0.06) | 0.22 (0.0) | 0.9 (0.0) | 71 | 34.8 | 0 | 0.0 | -5 | 2.45 | 204 | 193.5 | 195.0 | 195.0 | 193.0 |
| 2025-04-24 | 6.62 (-0.04) | 0.22 (0.0) | 0.9 (0.0) | -52 | 27.37 | 1 | 0.53 | -2 | 1.05 | 190 | 192.0 | 194.0 | 194.5 | 191.5 |
| 2025-04-23 | 6.66 (0.0) | 0.22 (0.0) | 0.9 (0.0) | -4 | 4.76 | 0 | 0.0 | 4 | 4.76 | 84 | 194.5 | 193.0 | 194.5 | 193.0 |
| 2025-04-22 | 6.66 (+0.01) | 0.22 (-0.09) | 0.9 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.87 | 115 | 192.5 | 194.5 | 194.5 | 192.0 |
| 2025-04-21 | 6.65 (-0.11) | 0.31 (0.0) | 0.9 (0.0) | -52 | 25.87 | 0 | 0.0 | 1 | 0.5 | 201 | 194.5 | 199.0 | 199.0 | 194.0 |
| 2025-04-18 | 6.76 (+0.02) | 0.31 (0.0) | 0.9 (+0.01) | 47 | 15.77 | 2 | 0.67 | 5 | 1.68 | 298 | 197.0 | 193.5 | 197.5 | 193.5 |
| 2025-04-17 | 6.74 (-0.13) | 0.31 (0.0) | 0.89 (-0.01) | -167 | 38.84 | 0 | 0.0 | -4 | 0.93 | 430 | 193.5 | 198.0 | 198.0 | 192.5 |
| 2025-04-16 | 6.87 (+0.06) | 0.31 (0.0) | 0.9 (+0.02) | 87 | 8.02 | 0 | 0.0 | 27 | 2.49 | 1085 | 211.0 | 210.0 | 213.0 | 207.0 |
| 2025-04-15 | 6.81 (-0.07) | 0.31 (0.0) | 0.88 (0.0) | -3 | 0.4 | 0 | 0.0 | -1 | 0.13 | 746 | 209.5 | 210.0 | 212.5 | 209.0 |
| 2025-04-14 | 6.88 (0.0) | 0.31 (0.0) | 0.88 (0.0) | 50 | 10.0 | 0 | 0.0 | -7 | 1.4 | 500 | 209.0 | 209.5 | 210.5 | 206.5 |
| 2025-04-11 | 6.88 (+0.01) | 0.31 (0.0) | 0.88 (0.0) | 8 | 1.5 | 1 | 0.19 | 6 | 1.13 | 533 | 206.5 | 203.5 | 208.0 | 200.0 |
| 2025-04-10 | 6.87 (+0.1) | 0.31 (0.0) | 0.88 (+0.01) | 130 | 10.24 | 0 | 0.0 | 8 | 0.63 | 1269 | 204.0 | 207.5 | 212.5 | 204.0 |
| 2025-04-09 | 6.77 (-0.19) | 0.31 (0.0) | 0.87 (-0.03) | -152 | 19.14 | -1 | 0.13 | -35 | 4.41 | 794 | 195.0 | 200.0 | 201.0 | 190.5 |
| 2025-04-08 | 6.96 (-0.09) | 0.31 (0.0) | 0.9 (-0.01) | -126 | 13.28 | 0 | 0.0 | -9 | 0.95 | 949 | 199.0 | 198.5 | 200.0 | 194.5 |
| 2025-04-07 | 7.05 (+0.04) | 0.31 (0.0) | 0.91 (-0.01) | 38 | 5.09 | 0 | 0.0 | -12 | 1.61 | 746 | 194.5 | 190.5 | 195.5 | 190.5 |
| 2025-04-02 | 7.01 (-0.08) | 0.31 (0.0) | 0.92 (0.0) | -23 | 16.79 | 0 | 0.0 | -6 | 4.38 | 137 | 211.5 | 210.0 | 212.5 | 210.0 |
| 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 | 7.09 (0.0) | 0.31 (0.0) | 0.92 (+0.01) | 74 | 21.2 | 0 | 0.0 | 15 | 4.3 | 349 | 213.0 | 206.5 | 213.0 | 206.5 |
| 2025-03-31 | 7.09 (-0.03) | 0.31 (0.0) | 0.91 (0.0) | -69 | 12.64 | 1 | 0.18 | 4 | 0.73 | 546 | 206.5 | 207.0 | 211.5 | 204.5 |
| 2025-03-28 | 7.12 (+0.01) | 0.31 (0.0) | 0.91 (0.0) | 12 | 7.84 | 0 | 0.0 | 0 | 0.0 | 153 | 209.0 | 207.5 | 211.0 | 207.5 |
| 2025-03-27 | 7.11 (0.0) | 0.31 (0.0) | 0.91 (0.0) | 2 | 0.96 | 0 | 0.0 | -2 | 0.96 | 209 | 209.5 | 211.0 | 211.5 | 209.5 |
| 2025-03-26 | 7.11 (-0.09) | 0.31 (0.0) | 0.91 (+0.01) | -97 | 48.99 | 0 | 0.0 | 5 | 2.53 | 198 | 213.5 | 216.0 | 216.5 | 213.0 |
| 2025-03-25 | 7.2 (+0.12) | 0.31 (0.0) | 0.9 (0.0) | 135 | 19.48 | 0 | 0.0 | 1 | 0.14 | 693 | 216.5 | 215.0 | 217.0 | 212.0 |
| 2025-03-24 | 7.08 (-0.05) | 0.31 (0.0) | 0.9 (0.0) | 52 | 26.67 | 0 | 0.0 | 1 | 0.51 | 195 | 213.5 | 211.0 | 213.5 | 211.0 |
| 2025-03-21 | 7.13 (+0.01) | 0.31 (0.0) | 0.9 (0.0) | 2 | 1.6 | 0 | 0.0 | -1 | 0.8 | 125 | 211.0 | 210.0 | 212.0 | 209.0 |
| 2025-03-20 | 7.12 (-0.05) | 0.31 (0.0) | 0.9 (0.0) | -56 | 30.43 | 0 | 0.0 | 2 | 1.09 | 184 | 210.0 | 213.0 | 213.0 | 210.0 |
| 2025-03-19 | 7.17 (+0.03) | 0.31 (0.0) | 0.9 (+0.01) | 36 | 5.73 | 0 | 0.0 | 11 | 1.75 | 628 | 212.0 | 212.5 | 214.0 | 211.5 |
| 2025-03-18 | 7.14 (-0.01) | 0.31 (0.0) | 0.89 (+0.01) | -16 | 5.56 | 1 | 0.35 | 10 | 3.47 | 288 | 211.0 | 210.5 | 212.5 | 209.0 |
| 2025-03-17 | 7.15 (-0.02) | 0.31 (0.0) | 0.88 (0.0) | -19 | 9.36 | 0 | 0.0 | 3 | 1.48 | 203 | 208.5 | 207.5 | 209.0 | 205.5 |
| 2025-03-14 | 7.17 (+0.04) | 0.31 (0.0) | 0.88 (-0.01) | 97 | 25.66 | 0 | 0.0 | -9 | 2.38 | 378 | 207.5 | 210.0 | 212.0 | 206.5 |
| 2025-03-13 | 7.13 (-0.13) | 0.31 (0.0) | 0.89 (-0.02) | -151 | 32.47 | 0 | 0.0 | -31 | 6.67 | 465 | 211.0 | 214.0 | 214.5 | 211.0 |
| 2025-03-12 | 7.26 (+0.09) | 0.31 (0.0) | 0.91 (+0.02) | 165 | 20.4 | 0 | 0.0 | 26 | 3.21 | 809 | 214.5 | 212.0 | 215.0 | 210.5 |
| 2025-03-11 | 7.17 (+0.21) | 0.31 (0.0) | 0.89 (+0.01) | 295 | 30.63 | 1 | 0.1 | 14 | 1.45 | 963 | 210.5 | 208.0 | 211.0 | 204.5 |
| 2025-03-10 | 6.96 (-0.08) | 0.31 (0.0) | 0.88 (0.0) | -11 | 9.82 | 0 | 0.0 | -3 | 2.68 | 112 | 206.0 | 207.5 | 207.5 | 205.0 |
| 2025-03-07 | 7.04 (0.0) | 0.31 (0.0) | 0.88 (-0.01) | -4 | 1.76 | 0 | 0.0 | -4 | 1.76 | 227 | 206.0 | 208.0 | 208.0 | 205.5 |
| 2025-03-06 | 7.04 (+0.21) | 0.31 (0.0) | 0.89 (+0.02) | 269 | 37.89 | 0 | 0.0 | 17 | 2.39 | 710 | 206.5 | 204.5 | 208.0 | 204.5 |
| 2025-03-05 | 6.83 (+0.03) | 0.31 (+0.02) | 0.87 (-0.01) | 60 | 18.58 | 25 | 7.74 | -3 | 0.93 | 323 | 203.0 | 200.5 | 204.0 | 200.0 |
| 2025-03-04 | 6.8 (+0.07) | 0.29 (0.0) | 0.88 (0.0) | 93 | 48.95 | 1 | 0.53 | -10 | 5.26 | 190 | 200.0 | 198.5 | 200.0 | 197.0 |
| 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 | 6.73 (+0.01) | 0.29 (+0.03) | 0.88 (-0.02) | 37 | 22.7 | 35 | 21.47 | -20 | 12.27 | 163 | 197.0 | 199.0 | 199.5 | 197.0 |
| 2025-02-27 | 6.72 (+0.08) | 0.26 (+0.01) | 0.9 (-0.01) | 98 | 46.89 | 12 | 5.74 | -7 | 3.35 | 209 | 199.0 | 197.0 | 199.0 | 197.0 |
| 2025-02-26 | 6.64 (-0.04) | 0.25 (0.0) | 0.91 (0.0) | 2 | 1.89 | 0 | 0.0 | -3 | 2.83 | 106 | 195.5 | 196.5 | 197.5 | 195.5 |
| 2025-02-25 | 6.68 (-0.03) | 0.25 (0.0) | 0.91 (0.0) | 3 | 3.19 | 0 | 0.0 | -4 | 4.26 | 94 | 196.5 | 198.0 | 198.0 | 196.5 |
| 2025-02-24 | 6.71 (+0.01) | 0.25 (0.0) | 0.91 (0.0) | 15 | 14.15 | 0 | 0.0 | 0 | 0.0 | 106 | 198.0 | 197.0 | 198.0 | 196.5 |
| 2025-02-21 | 6.7 (+0.02) | 0.25 (0.0) | 0.91 (0.0) | 65 | 44.52 | 0 | 0.0 | 1 | 0.68 | 146 | 197.5 | 196.5 | 198.0 | 196.0 |
| 2025-02-20 | 6.68 (+0.03) | 0.25 (0.0) | 0.91 (0.0) | 41 | 34.45 | 0 | 0.0 | 2 | 1.68 | 119 | 196.5 | 196.5 | 198.0 | 196.0 |
| 2025-02-19 | 6.65 (+0.08) | 0.25 (0.0) | 0.91 (0.0) | 128 | 70.72 | 0 | 0.0 | 0 | 0.0 | 181 | 196.5 | 194.5 | 197.0 | 194.5 |
| 2025-02-18 | 6.57 (+0.02) | 0.25 (0.0) | 0.91 (0.0) | 26 | 13.4 | 0 | 0.0 | 0 | 0.0 | 194 | 195.0 | 197.5 | 197.5 | 193.5 |
| 2025-02-17 | 6.55 (-0.02) | 0.25 (0.0) | 0.91 (0.0) | 12 | 12.37 | 0 | 0.0 | 3 | 3.09 | 97 | 196.5 | 197.0 | 197.0 | 195.5 |
| 2025-02-14 | 6.57 (+0.01) | 0.25 (0.0) | 0.91 (0.0) | 39 | 37.86 | 0 | 0.0 | 1 | 0.97 | 103 | 195.5 | 196.0 | 197.0 | 195.5 |
| 2025-02-13 | 6.56 (+0.16) | 0.25 (+0.02) | 0.91 (+0.01) | 198 | 37.93 | 30 | 5.75 | 6 | 1.15 | 522 | 195.5 | 195.5 | 196.5 | 191.5 |
| 2025-02-12 | 6.4 (+0.04) | 0.23 (0.0) | 0.9 (0.0) | 57 | 54.29 | -1 | 0.95 | -3 | 2.86 | 105 | 195.5 | 196.5 | 197.0 | 195.0 |
| 2025-02-11 | 6.36 (+0.05) | 0.23 (+0.01) | 0.9 (+0.01) | 74 | 31.09 | 4 | 1.68 | 21 | 8.82 | 238 | 196.5 | 195.0 | 197.5 | 195.0 |
| 2025-02-10 | 6.31 (+0.02) | 0.22 (0.0) | 0.89 (0.0) | 19 | 31.67 | 0 | 0.0 | -7 | 11.67 | 60 | 194.0 | 192.5 | 194.0 | 192.5 |
| 2025-02-07 | 6.29 (-0.02) | 0.22 (0.0) | 0.89 (0.0) | -9 | 11.39 | 0 | 0.0 | 1 | 1.27 | 79 | 194.0 | 195.0 | 195.0 | 193.5 |
| 2025-02-06 | 6.31 (+0.01) | 0.22 (0.0) | 0.89 (-0.02) | 10 | 11.11 | 0 | 0.0 | -20 | 22.22 | 90 | 195.0 | 195.0 | 195.5 | 195.0 |
| 2025-02-05 | 6.3 (+0.04) | 0.22 (0.0) | 0.91 (+0.01) | 38 | 24.36 | 0 | 0.0 | 8 | 5.13 | 156 | 196.0 | 197.0 | 197.0 | 194.0 |
| 2025-02-04 | 6.26 (-0.03) | 0.22 (0.0) | 0.9 (0.0) | -26 | 21.85 | 0 | 0.0 | 1 | 0.84 | 119 | 195.0 | 194.5 | 195.0 | 193.5 |
| 2025-02-03 | 6.29 (-0.03) | 0.22 (0.0) | 0.9 (0.0) | -40 | 16.67 | 1 | 0.42 | -1 | 0.42 | 240 | 194.5 | 196.5 | 198.5 | 192.5 |
| 2025-01-22 | 6.32 (+0.01) | 0.22 (+0.17) | 0.9 (+0.01) | 7 | 1.88 | 0 | 0.0 | 19 | 5.09 | 373 | 196.5 | 195.0 | 197.0 | 193.5 |
| 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 | |||
| 2025-01-21 | 6.31 (+0.04) | 0.05 (0.0) | 0.89 (-0.01) | 37 | 17.21 | 0 | 0.0 | -12 | 5.58 | 215 | 193.5 | 192.0 | 194.0 | 191.0 |
| 2025-01-20 | 6.27 (+0.01) | 0.05 (0.0) | 0.9 (0.0) | -116 | 21.36 | 0 | 0.0 | -1 | 0.18 | 543 | 192.0 | 195.5 | 196.0 | 191.5 |
| 2025-01-17 | 6.26 (+0.08) | 0.05 (+0.05) | 0.9 (+0.02) | 5 | 0.5 | 61 | 6.09 | 16 | 1.6 | 1001 | 192.0 | 184.5 | 196.5 | 184.5 |
| 2025-01-16 | 6.18 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -16 | 11.68 | 0 | 0.0 | 9 | 6.57 | 137 | 181.5 | 184.0 | 184.0 | 181.5 |
| 2025-01-15 | 6.18 (0.0) | 0.0 (0.0) | 0.88 (0.0) | -13 | 9.63 | 0 | 0.0 | 0 | 0.0 | 135 | 181.5 | 182.0 | 182.0 | 181.0 |
| 2025-01-14 | 6.18 (+0.01) | 0.0 (0.0) | 0.88 (0.0) | -15 | 15.0 | 0 | 0.0 | -1 | 1.0 | 100 | 182.0 | 183.0 | 183.0 | 182.0 |
| 2025-01-13 | 6.17 (-0.03) | 0.0 (0.0) | 0.88 (0.0) | -59 | 18.79 | 0 | 0.0 | -3 | 0.96 | 314 | 183.0 | 186.0 | 186.0 | 180.0 |
| 2025-01-10 | 6.2 (-0.03) | 0.0 (0.0) | 0.88 (0.0) | -64 | 25.91 | 0 | 0.0 | -1 | 0.4 | 247 | 186.0 | 188.0 | 188.0 | 185.5 |
| 2025-01-09 | 6.23 (-0.07) | 0.0 (0.0) | 0.88 (0.0) | -116 | 41.73 | 0 | 0.0 | -5 | 1.8 | 278 | 188.0 | 189.5 | 189.5 | 187.5 |
| 2025-01-08 | 6.3 (-0.04) | 0.0 (0.0) | 0.88 (0.0) | -34 | 25.56 | 0 | 0.0 | 0 | 0.0 | 133 | 189.5 | 190.5 | 190.5 | 189.0 |
| 2025-01-07 | 6.34 (-0.02) | 0.0 (0.0) | 0.88 (0.0) | -41 | 36.61 | 0 | 0.0 | 0 | 0.0 | 112 | 190.0 | 191.5 | 191.5 | 189.5 |
| 2025-01-06 | 6.36 (0.0) | 0.0 (0.0) | 0.88 (-0.01) | -6 | 7.59 | 0 | 0.0 | -5 | 6.33 | 79 | 191.0 | 191.0 | 191.5 | 190.5 |
| 2025-01-03 | 6.36 (0.0) | 0.0 (0.0) | 0.89 (0.0) | -8 | 6.78 | -50 | 42.37 | 0 | 0.0 | 118 | 190.5 | 192.5 | 192.5 | 190.0 |
| 2025-01-02 | 6.36 (+0.07) | 0.0 (0.0) | 0.89 (-0.01) | 54 | 24.43 | -60 | 27.15 | -18 | 8.14 | 221 | 191.0 | 192.0 | 194.5 | 191.0 |
| 2024-12-31 | 6.29 (-0.03) | 0.0 (0.0) | 0.9 (0.0) | -58 | 28.02 | -100 | 48.31 | 4 | 1.93 | 207 | 191.0 | 190.0 | 191.0 | 189.0 |
| 2024-12-30 | 6.32 (-0.09) | 0.0 (0.0) | 0.9 (0.0) | -119 | 56.67 | -45 | 21.43 | 0 | 0.0 | 210 | 189.5 | 192.0 | 192.5 | 189.5 |
| 2024-12-27 | 6.41 (+0.03) | 0.0 (0.0) | 0.9 (0.0) | 41 | 36.61 | -12 | 10.71 | 0 | 0.0 | 112 | 192.0 | 192.5 | 193.5 | 191.5 |
| 2024-12-26 | 6.38 (+0.04) | 0.0 (0.0) | 0.9 (0.0) | 42 | 34.71 | -80 | 66.12 | 0 | 0.0 | 121 | 191.0 | 191.0 | 193.0 | 190.5 |
| 2024-12-25 | 6.34 (-0.01) | 0.0 (-0.03) | 0.9 (0.0) | -8 | 2.82 | -50 | 17.61 | -5 | 1.76 | 284 | 191.0 | 193.5 | 194.0 | 190.0 |
| 2024-12-24 | 6.35 (-0.02) | 0.03 (0.0) | 0.9 (0.0) | -40 | 23.12 | 0 | 0.0 | 1 | 0.58 | 173 | 192.5 | 194.5 | 195.5 | 192.5 |
| 2024-12-23 | 6.37 (+0.04) | 0.03 (0.0) | 0.9 (0.0) | 53 | 38.41 | 0 | 0.0 | 5 | 3.62 | 138 | 194.5 | 195.0 | 195.0 | 192.5 |
| 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 | 6.33 (-0.03) | 0.03 (0.0) | 0.9 (0.0) | -44 | 25.14 | 0 | 0.0 | -1 | 0.57 | 175 | 192.0 | 195.0 | 195.0 | 192.0 |
| 2024-12-19 | 6.36 (-0.03) | 0.03 (0.0) | 0.9 (0.0) | -41 | 22.78 | 0 | 0.0 | 6 | 3.33 | 180 | 195.5 | 196.5 | 197.5 | 193.5 |
| 2024-12-18 | 6.39 (-0.01) | 0.03 (+0.03) | 0.9 (+0.01) | -6 | 0.9 | 34 | 5.11 | 1 | 0.15 | 666 | 197.0 | 196.0 | 201.0 | 196.0 |
| 2024-12-17 | 6.4 (+0.06) | 0.0 (0.0) | 0.89 (-0.01) | 84 | 20.84 | 0 | 0.0 | 0 | 0.0 | 403 | 194.0 | 190.0 | 195.0 | 190.0 |
| 2024-12-16 | 6.34 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 4 | 3.64 | -7 | 6.36 | -1 | 0.91 | 110 | 190.0 | 190.5 | 192.0 | 190.0 |
| 2024-12-13 | 6.33 (0.0) | 0.0 (0.0) | 0.9 (0.0) | -25 | 29.07 | 0 | 0.0 | -3 | 3.49 | 86 | 190.0 | 191.0 | 191.5 | 190.0 |
| 2024-12-12 | 6.33 (+0.01) | 0.0 (0.0) | 0.9 (0.0) | 0 | 0.0 | 0 | 0.0 | 1 | 0.68 | 146 | 191.0 | 190.5 | 193.0 | 190.5 |
| 2024-12-11 | 6.32 (-0.01) | 0.0 (0.0) | 0.9 (0.0) | -14 | 7.82 | -41 | 22.91 | -4 | 2.23 | 179 | 190.0 | 191.0 | 192.0 | 190.0 |
| 2024-12-10 | 6.33 (0.0) | 0.0 (0.0) | 0.9 (0.0) | -15 | 11.45 | -3 | 2.29 | -1 | 0.76 | 131 | 190.5 | 191.0 | 192.0 | 190.0 |
| 2024-12-09 | 6.33 (-0.18) | 0.0 (0.0) | 0.9 (0.0) | -33 | 21.71 | 0 | 0.0 | -1 | 0.66 | 152 | 191.0 | 192.0 | 192.0 | 191.0 |
| 2024-12-06 | 6.51 (+0.02) | 0.0 (0.0) | 0.9 (0.0) | 15 | 14.15 | -31 | 29.25 | 0 | 0.0 | 106 | 192.0 | 192.0 | 192.5 | 191.5 |
| 2024-12-05 | 6.49 (-0.01) | 0.0 (0.0) | 0.9 (0.0) | -1 | 0.9 | -31 | 27.93 | 0 | 0.0 | 111 | 192.0 | 193.0 | 194.0 | 192.0 |
| 2024-12-04 | 6.5 (-0.05) | 0.0 (0.0) | 0.9 (0.0) | -15 | 12.1 | -30 | 24.19 | -2 | 1.61 | 124 | 193.5 | 193.5 | 194.5 | 193.0 |
| 2024-12-03 | 6.55 (+0.03) | 0.0 (0.0) | 0.9 (0.0) | 44 | 36.36 | -30 | 24.79 | 1 | 0.83 | 121 | 193.5 | 192.5 | 194.5 | 192.5 |
| 2024-12-02 | 6.52 (-0.08) | 0.0 (0.0) | 0.9 (-0.01) | 2 | 1.98 | -29 | 28.71 | -3 | 2.97 | 101 | 192.5 | 192.0 | 193.0 | 191.5 |
| 2024-11-29 | 6.6 (-0.02) | 0.0 (0.0) | 0.91 (0.0) | -23 | 11.33 | -30 | 14.78 | -1 | 0.49 | 203 | 193.0 | 190.0 | 193.5 | 189.0 |
| 2024-11-28 | 6.62 (-0.14) | 0.0 (0.0) | 0.91 (0.0) | -89 | 43.41 | -26 | 12.68 | -1 | 0.49 | 205 | 191.5 | 194.0 | 195.0 | 191.0 |
| 2024-11-27 | 6.76 (-0.05) | 0.0 (-0.02) | 0.91 (0.0) | -50 | 19.08 | -30 | 11.45 | -1 | 0.38 | 262 | 193.5 | 194.0 | 198.0 | 193.0 |
| 2024-11-26 | 6.81 (+0.01) | 0.02 (0.0) | 0.91 (0.0) | -11 | 13.75 | 0 | 0.0 | 2 | 2.5 | 80 | 194.5 | 193.0 | 195.0 | 193.0 |
| 2024-11-25 | 6.8 (+0.26) | 0.02 (0.0) | 0.91 (+0.01) | 15 | 6.28 | 1 | 0.42 | 8 | 3.35 | 239 | 193.0 | 195.0 | 195.5 | 193.0 |
| 2024-11-22 | 6.54 (-0.02) | 0.02 (0.0) | 0.9 (0.0) | -19 | 18.63 | 0 | 0.0 | 4 | 3.92 | 102 | 193.0 | 193.5 | 194.5 | 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 | |||
| 2024-11-21 | 6.56 (+0.02) | 0.02 (-0.02) | 0.9 (0.0) | -3 | 1.45 | -25 | 12.08 | 0 | 0.0 | 207 | 192.5 | 193.5 | 193.5 | 190.5 |
| 2024-11-20 | 6.54 (-0.06) | 0.04 (-0.02) | 0.9 (+0.01) | -31 | 15.5 | -25 | 12.5 | 3 | 1.5 | 200 | 193.0 | 193.5 | 195.0 | 193.0 |
| 2024-11-19 | 6.6 (+0.02) | 0.06 (-0.02) | 0.89 (0.0) | 18 | 11.25 | -22 | 13.75 | 11 | 6.88 | 160 | 195.5 | 195.0 | 196.0 | 194.0 |
| 2024-11-18 | 6.58 (+0.02) | 0.08 (-0.01) | 0.89 (+0.01) | 3 | 1.09 | -22 | 8.0 | 3 | 1.09 | 275 | 194.5 | 197.0 | 197.0 | 193.0 |
| 2024-11-15 | 6.56 (+0.08) | 0.09 (-0.02) | 0.88 (0.0) | 86 | 26.71 | -23 | 7.14 | 1 | 0.31 | 322 | 196.5 | 196.0 | 197.5 | 194.5 |
| 2024-11-14 | 6.48 (-0.01) | 0.11 (-0.02) | 0.88 (-0.01) | -43 | 30.5 | -22 | 15.6 | -11 | 7.8 | 141 | 196.0 | 197.5 | 198.0 | 196.0 |
| 2024-11-13 | 6.49 (-0.05) | 0.13 (-0.02) | 0.89 (-0.01) | -27 | 22.31 | -22 | 18.18 | -6 | 4.96 | 121 | 197.5 | 197.5 | 199.0 | 197.5 |
| 2024-11-12 | 6.54 (-0.06) | 0.15 (-0.02) | 0.9 (0.0) | -97 | 37.02 | -22 | 8.4 | -5 | 1.91 | 262 | 198.5 | 198.5 | 198.5 | 197.0 |
| 2024-11-11 | 6.6 (0.0) | 0.17 (-0.02) | 0.9 (0.0) | 0 | 0.0 | -25 | 16.23 | 0 | 0.0 | 154 | 200.5 | 200.5 | 200.5 | 198.0 |
| 2024-11-08 | 6.6 (0.0) | 0.19 (-0.01) | 0.9 (0.0) | -24 | 23.08 | -25 | 24.04 | 0 | 0.0 | 104 | 200.5 | 202.0 | 202.0 | 200.0 |
| 2024-11-07 | 6.6 (+0.05) | 0.2 (-0.02) | 0.9 (0.0) | 85 | 58.62 | -21 | 14.48 | -1 | 0.69 | 145 | 202.0 | 200.0 | 202.0 | 200.0 |
| 2024-11-06 | 6.55 (0.0) | 0.22 (-0.02) | 0.9 (0.0) | 6 | 7.79 | -25 | 32.47 | 0 | 0.0 | 77 | 200.5 | 200.5 | 201.5 | 200.0 |
| 2024-11-05 | 6.55 (0.0) | 0.24 (-0.02) | 0.9 (0.0) | 15 | 23.81 | -25 | 39.68 | 0 | 0.0 | 63 | 201.0 | 200.0 | 202.0 | 200.0 |
| 2024-11-04 | 6.55 (-0.01) | 0.26 (-0.02) | 0.9 (0.0) | 2 | 2.99 | -19 | 28.36 | 0 | 0.0 | 67 | 201.5 | 202.5 | 202.5 | 200.5 |
| 2024-11-01 | 6.56 (+0.05) | 0.28 (+0.01) | 0.9 (0.0) | 81 | 57.86 | 3 | 2.14 | -5 | 3.57 | 140 | 203.0 | 199.5 | 203.0 | 199.0 |
| 2024-10-30 | 6.51 (+0.02) | 0.27 (-0.02) | 0.9 (-0.01) | 17 | 26.15 | -20 | 30.77 | -3 | 4.62 | 65 | 200.0 | 200.0 | 200.0 | 199.0 |
| 2024-10-29 | 6.49 (-0.02) | 0.29 (-0.01) | 0.91 (0.0) | -21 | 9.72 | -19 | 8.8 | -6 | 2.78 | 216 | 199.5 | 201.5 | 201.5 | 198.0 |
| 2024-10-28 | 6.51 (-0.05) | 0.3 (0.0) | 0.91 (0.0) | -2 | 2.86 | 0 | 0.0 | 5 | 7.14 | 70 | 201.5 | 202.0 | 203.0 | 201.5 |
| 2024-10-25 | 6.56 (+0.01) | 0.3 (-0.03) | 0.91 (0.0) | 18 | 28.12 | -31 | 48.44 | -2 | 3.12 | 64 | 201.0 | 200.5 | 201.5 | 200.5 |
| 2024-10-24 | 6.55 (+0.02) | 0.33 (-0.02) | 0.91 (0.0) | 27 | 15.98 | -31 | 18.34 | 0 | 0.0 | 169 | 200.5 | 200.5 | 201.0 | 200.0 |
| 2024-10-23 | 6.53 (0.0) | 0.35 (-0.03) | 0.91 (0.0) | -7 | 8.14 | -32 | 37.21 | -2 | 2.33 | 86 | 201.0 | 201.0 | 202.0 | 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 | |||
| 2024-10-22 | 6.53 (-0.02) | 0.38 (-0.02) | 0.91 (0.0) | 7 | 8.05 | -32 | 36.78 | 3 | 3.45 | 87 | 202.5 | 202.0 | 202.5 | 201.0 |
| 2024-10-21 | 6.55 (+0.01) | 0.4 (+0.4) | 0.91 (0.0) | 37 | 36.27 | -32 | 31.37 | 3 | 2.94 | 102 | 203.0 | 203.0 | 203.5 | 202.5 |
| 2024-10-18 | 6.54 (+0.02) | 0.0 (0.0) | 0.91 (+0.01) | 28 | 25.0 | -32 | 28.57 | 12 | 10.71 | 112 | 203.0 | 203.0 | 203.5 | 202.0 |
| 2024-10-17 | 6.52 (-0.05) | 0.0 (0.0) | 0.9 (+0.01) | -31 | 24.8 | -32 | 25.6 | 6 | 4.8 | 125 | 203.0 | 205.5 | 205.5 | 202.5 |
| 2024-10-16 | 6.57 (+0.17) | 0.0 (0.0) | 0.89 (0.0) | 186 | 33.57 | -30 | 5.42 | 5 | 0.9 | 554 | 205.0 | 202.0 | 205.0 | 200.0 |
| 2024-10-15 | 6.4 (+0.02) | 0.0 (0.0) | 0.89 (0.0) | 18 | 13.04 | -39 | 28.26 | 2 | 1.45 | 138 | 201.5 | 203.0 | 203.0 | 200.0 |
| 2024-10-14 | 6.38 (+0.02) | 0.0 (0.0) | 0.89 (+0.01) | 23 | 17.56 | -40 | 30.53 | 2 | 1.53 | 131 | 201.0 | 201.0 | 201.5 | 200.0 |
| 2024-10-11 | 6.36 (+0.02) | 0.0 (0.0) | 0.88 (-0.01) | 33 | 33.0 | -39 | 39.0 | -1 | 1.0 | 100 | 201.5 | 202.5 | 202.5 | 200.5 |
| 2024-10-09 | 6.34 (+0.01) | 0.0 (0.0) | 0.89 (0.0) | 19 | 18.1 | -40 | 38.1 | -2 | 1.9 | 105 | 200.5 | 203.0 | 203.5 | 200.5 |
| 2024-10-08 | 6.33 (-0.05) | 0.0 (0.0) | 0.89 (0.0) | -69 | 22.55 | -38 | 12.42 | -4 | 1.31 | 306 | 202.0 | 204.5 | 204.5 | 201.5 |
| 2024-10-07 | 6.38 (+0.11) | 0.0 (0.0) | 0.89 (0.0) | 129 | 66.84 | -38 | 19.69 | 3 | 1.55 | 193 | 204.0 | 201.0 | 204.5 | 201.0 |
| 2024-10-04 | 6.27 (0.0) | 0.0 (0.0) | 0.89 (0.0) | -1 | 0.51 | -39 | 19.7 | -7 | 3.54 | 198 | 200.5 | 202.0 | 203.5 | 200.0 |
| 2024-10-01 | 6.27 (+0.06) | 0.0 (-0.02) | 0.89 (0.0) | 37 | 35.58 | -39 | 37.5 | -2 | 1.92 | 104 | 204.0 | 203.0 | 204.5 | 202.0 |
| 2024-09-30 | 6.21 (0.0) | 0.02 (-0.03) | 0.89 (0.0) | 10 | 10.1 | -40 | 40.4 | 2 | 2.02 | 99 | 203.0 | 203.5 | 205.0 | 202.5 |
| 2024-09-27 | 6.21 (+0.12) | 0.05 (-0.03) | 0.89 (0.0) | 167 | 72.93 | -44 | 19.21 | 0 | 0.0 | 229 | 205.0 | 203.0 | 205.5 | 203.0 |
| 2024-09-26 | 6.09 (+0.07) | 0.08 (-0.04) | 0.89 (0.0) | 34 | 27.64 | -46 | 37.4 | 11 | 8.94 | 123 | 202.5 | 202.0 | 203.0 | 202.0 |
| 2024-09-25 | 6.02 (+0.03) | 0.12 (-0.03) | 0.89 (+0.01) | 36 | 28.8 | -39 | 31.2 | 9 | 7.2 | 125 | 203.0 | 202.5 | 203.5 | 202.5 |
| 2024-09-24 | 5.99 (+0.03) | 0.15 (-0.03) | 0.88 (0.0) | 42 | 40.78 | -38 | 36.89 | 1 | 0.97 | 103 | 202.5 | 203.0 | 203.5 | 202.0 |
| 2024-09-23 | 5.96 (+0.05) | 0.18 (-0.03) | 0.88 (+0.01) | 88 | 53.01 | -38 | 22.89 | 4 | 2.41 | 166 | 203.0 | 202.0 | 203.5 | 201.0 |
| 2024-09-20 | 5.91 (+0.05) | 0.21 (-0.03) | 0.87 (0.0) | 83 | 66.94 | -38 | 30.65 | 0 | 0.0 | 124 | 202.0 | 201.0 | 202.5 | 200.5 |
| 2024-09-19 | 5.86 (+0.05) | 0.24 (-0.03) | 0.87 (0.0) | 92 | 55.76 | -39 | 23.64 | 3 | 1.82 | 165 | 200.5 | 202.0 | 202.0 | 200.0 |
| 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 | |||
| 2024-09-18 | 5.81 (-0.01) | 0.27 (-0.02) | 0.87 (0.0) | 78 | 54.93 | -32 | 22.54 | -2 | 1.41 | 142 | 201.5 | 201.0 | 203.5 | 200.5 |
| 2024-09-16 | 5.82 (+0.09) | 0.29 (-0.03) | 0.87 (0.0) | 79 | 68.7 | -35 | 30.43 | 1 | 0.87 | 115 | 201.0 | 201.0 | 201.5 | 200.0 |
| 2024-09-13 | 5.73 (0.0) | 0.32 (-0.02) | 0.87 (0.0) | 56 | 40.88 | -22 | 16.06 | -1 | 0.73 | 137 | 201.0 | 199.5 | 202.0 | 199.0 |
| 2024-09-12 | 5.73 (+0.06) | 0.34 (-0.03) | 0.87 (0.0) | 71 | 26.1 | -33 | 12.13 | 3 | 1.1 | 272 | 200.0 | 196.0 | 200.0 | 196.0 |
| 2024-09-11 | 5.67 (+0.18) | 0.37 (-0.01) | 0.87 (0.0) | 238 | 22.62 | -20 | 1.9 | 0 | 0.0 | 1052 | 195.5 | 198.0 | 198.5 | 193.0 |
| 2024-09-10 | 5.49 (-0.01) | 0.38 (-0.02) | 0.87 (0.0) | -22 | 12.94 | -25 | 14.71 | 0 | 0.0 | 170 | 198.0 | 201.0 | 201.0 | 198.0 |
| 2024-09-09 | 5.5 (+0.05) | 0.4 (-0.01) | 0.87 (0.0) | 58 | 29.9 | -12 | 6.19 | -5 | 2.58 | 194 | 200.5 | 198.0 | 200.5 | 198.0 |
| 2024-09-06 | 5.45 (-0.01) | 0.41 (+0.01) | 0.87 (-0.01) | -2 | 3.45 | 10 | 17.24 | -4 | 6.9 | 58 | 201.0 | 201.0 | 201.5 | 199.0 |
| 2024-09-05 | 5.46 (-0.02) | 0.4 (+0.02) | 0.88 (0.0) | -18 | 17.48 | 31 | 30.1 | -9 | 8.74 | 103 | 201.5 | 202.0 | 202.0 | 200.0 |
| 2024-09-04 | 5.48 (-0.08) | 0.38 (+0.01) | 0.88 (-0.02) | -106 | 33.33 | 5 | 1.57 | -17 | 5.35 | 318 | 200.0 | 201.5 | 202.0 | 197.5 |
| 2024-09-03 | 5.56 (+0.02) | 0.37 (-0.02) | 0.9 (0.0) | 42 | 33.33 | -21 | 16.67 | 0 | 0.0 | 126 | 205.0 | 204.0 | 205.5 | 203.0 |
| 2024-09-02 | 5.54 (+0.02) | 0.39 (0.0) | 0.9 (0.0) | 63 | 48.46 | 0 | 0.0 | -4 | 3.08 | 130 | 204.0 | 206.0 | 207.0 | 204.0 |
| 2024-08-30 | 5.52 (+0.02) | 0.39 (-0.03) | 0.9 (0.0) | 47 | 27.49 | -36 | 21.05 | 1 | 0.58 | 171 | 205.5 | 205.5 | 205.5 | 203.5 |
| 2024-08-29 | 5.5 (+0.06) | 0.42 (-0.03) | 0.9 (0.0) | 69 | 35.38 | -36 | 18.46 | 1 | 0.51 | 195 | 205.0 | 203.0 | 205.0 | 203.0 |
| 2024-08-28 | 5.44 (+0.02) | 0.45 (0.0) | 0.9 (0.0) | 15 | 9.15 | 1 | 0.61 | -1 | 0.61 | 164 | 204.5 | 206.0 | 206.0 | 204.0 |
| 2024-08-27 | 5.42 (+0.03) | 0.45 (0.0) | 0.9 (0.0) | 37 | 23.72 | 0 | 0.0 | 0 | 0.0 | 156 | 206.0 | 206.0 | 206.5 | 204.0 |
| 2024-08-26 | 5.39 (+0.02) | 0.45 (0.0) | 0.9 (0.0) | 20 | 19.8 | 0 | 0.0 | 0 | 0.0 | 101 | 206.0 | 207.0 | 207.0 | 205.0 |
| 2024-08-23 | 5.37 (0.0) | 0.45 (0.0) | 0.9 (0.0) | 25 | 25.51 | 0 | 0.0 | -1 | 1.02 | 98 | 206.0 | 205.0 | 207.0 | 204.0 |
| 2024-08-22 | 5.37 (-0.03) | 0.45 (-0.02) | 0.9 (0.0) | -23 | 21.3 | -35 | 32.41 | 0 | 0.0 | 108 | 204.5 | 207.5 | 207.5 | 204.5 |
| 2024-08-21 | 5.4 (+0.09) | 0.47 (-0.03) | 0.9 (0.0) | 82 | 45.81 | -36 | 20.11 | 0 | 0.0 | 179 | 206.0 | 206.5 | 209.0 | 206.0 |
| 2024-08-20 | 5.31 (+0.04) | 0.5 (0.0) | 0.9 (0.0) | 25 | 19.69 | 0 | 0.0 | 0 | 0.0 | 127 | 206.0 | 205.0 | 207.0 | 204.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-19 | 5.27 (0.0) | 0.5 (0.0) | 0.9 (-0.01) | 5 | 8.33 | 0 | 0.0 | -6 | 10.0 | 60 | 205.0 | 207.5 | 207.5 | 204.5 |
| 2024-08-16 | 5.27 (+0.01) | 0.5 (0.0) | 0.91 (0.0) | -3 | 4.35 | 0 | 0.0 | 1 | 1.45 | 69 | 205.5 | 204.0 | 206.0 | 204.0 |
| 2024-08-15 | 5.26 (-0.04) | 0.5 (0.0) | 0.91 (+0.01) | -30 | 39.47 | 0 | 0.0 | 1 | 1.32 | 76 | 203.5 | 205.0 | 206.5 | 203.0 |
| 2024-08-14 | 5.3 (+0.04) | 0.5 (0.0) | 0.9 (-0.01) | 47 | 43.52 | -1 | 0.93 | -2 | 1.85 | 108 | 205.0 | 204.5 | 206.5 | 204.5 |
| 2024-08-13 | 5.26 (+0.01) | 0.5 (0.0) | 0.91 (0.0) | 2 | 2.44 | -1 | 1.22 | 1 | 1.22 | 82 | 204.0 | 205.0 | 206.5 | 203.5 |
| 2024-08-12 | 5.25 (-0.07) | 0.5 (0.0) | 0.91 (0.0) | -13 | 7.39 | 0 | 0.0 | -10 | 5.68 | 176 | 203.5 | 204.0 | 208.5 | 203.0 |
| 2024-08-09 | 5.32 (0.0) | 0.5 (0.0) | 0.91 (-0.01) | 4 | 2.58 | 3 | 1.94 | -6 | 3.87 | 155 | 204.0 | 203.5 | 206.0 | 203.5 |
| 2024-08-08 | 5.32 (+0.04) | 0.5 (+0.01) | 0.92 (0.0) | 55 | 38.19 | 10 | 6.94 | 4 | 2.78 | 144 | 203.5 | 201.0 | 204.0 | 200.0 |
| 2024-08-07 | 5.28 (+0.05) | 0.49 (0.0) | 0.92 (0.0) | 76 | 39.58 | 0 | 0.0 | 0 | 0.0 | 192 | 201.5 | 197.5 | 203.0 | 197.5 |
| 2024-08-06 | 5.23 (+0.03) | 0.49 (0.0) | 0.92 (+0.01) | -1 | 0.32 | 0 | 0.0 | 0 | 0.0 | 309 | 197.5 | 195.5 | 201.0 | 193.0 |
| 2024-08-05 | 5.2 (-0.04) | 0.49 (0.0) | 0.91 (-0.01) | -107 | 13.1 | 0 | 0.0 | -4 | 0.49 | 817 | 196.0 | 205.0 | 207.5 | 194.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 7.26 (-0.09) | 0.58 (0.0) | 0.82 (+0.02) | -113 | 42.01 | 1 | 0.37 | 26 | 9.67 | 269 | 190.5 | 192.5 | 193.0 | 190.0 |
| 2025-07-25 | 7.35 (-0.01) | 0.58 (+0.02) | 0.8 (+0.01) | 9 | 1.67 | -4 | 0.74 | 14 | 2.6 | 538 | 192.0 | 194.0 | 195.0 | 191.0 |
| 2025-07-18 | 7.36 (+0.09) | 0.56 (0.0) | 0.79 (0.0) | 147 | 31.14 | -2 | 0.42 | 1 | 0.21 | 472 | 194.0 | 194.0 | 195.5 | 193.5 |
| 2025-07-11 | 7.27 (+0.01) | 0.56 (0.0) | 0.79 (+0.01) | 94 | 34.69 | 3 | 1.11 | 6 | 2.21 | 271 | 193.0 | 193.0 | 194.0 | 191.5 |
| 2025-07-04 | 7.26 (+0.17) | 0.56 (0.0) | 0.78 (0.0) | 261 | 42.3 | -3 | 0.49 | 6 | 0.97 | 617 | 192.0 | 192.0 | 194.5 | 189.0 |
| 2025-06-27 | 7.09 (+0.07) | 0.56 (-0.01) | 0.78 (-0.01) | 102 | 19.77 | -10 | 1.94 | -19 | 3.68 | 516 | 191.5 | 190.0 | 193.5 | 188.5 |
| 2025-06-20 | 7.02 (-0.11) | 0.57 (0.0) | 0.79 (-0.02) | -107 | 17.48 | -5 | 0.82 | -16 | 2.61 | 612 | 191.0 | 194.0 | 194.5 | 190.5 |
| 2025-06-13 | 7.13 (+0.04) | 0.57 (-0.01) | 0.81 (-0.01) | 98 | 16.75 | -19 | 3.25 | -19 | 3.25 | 585 | 194.0 | 195.5 | 196.0 | 192.0 |
| 2025-06-06 | 7.09 (-0.01) | 0.58 (-0.05) | 0.82 (-0.04) | -78 | 12.4 | -56 | 8.9 | -51 | 8.11 | 629 | 193.5 | 195.5 | 195.5 | 192.0 |
| 2025-05-29 | 7.1 (0.0) | 0.63 (0.0) | 0.86 (-0.02) | -40 | 8.66 | -3 | 0.65 | -18 | 3.9 | 462 | 195.0 | 197.0 | 198.0 | 195.0 |
| 2025-05-23 | 7.1 (+0.08) | 0.63 (+0.01) | 0.88 (+0.01) | 73 | 11.5 | 9 | 1.42 | 3 | 0.47 | 635 | 197.5 | 198.5 | 199.5 | 196.0 |
| 2025-05-16 | 7.02 (+0.05) | 0.62 (0.0) | 0.87 (-0.02) | 18 | 1.64 | 1 | 0.09 | -18 | 1.64 | 1099 | 197.5 | 199.0 | 200.0 | 196.5 |
| 2025-05-09 | 6.97 (+0.2) | 0.62 (+0.24) | 0.89 (0.0) | 228 | 11.83 | 307 | 15.92 | -9 | 0.47 | 1928 | 198.5 | 199.0 | 204.0 | 196.5 |
| 2025-05-02 | 6.77 (+0.09) | 0.38 (+0.16) | 0.89 (-0.01) | 57 | 6.57 | 204 | 23.53 | -2 | 0.23 | 867 | 198.5 | 194.0 | 201.5 | 193.5 |
| 2025-04-25 | 6.68 (-0.08) | 0.22 (-0.09) | 0.9 (0.0) | -37 | 4.65 | 1 | 0.13 | -1 | 0.13 | 795 | 193.5 | 199.0 | 199.0 | 191.5 |
| 2025-04-18 | 6.76 (-0.12) | 0.31 (0.0) | 0.9 (+0.02) | 14 | 0.46 | 2 | 0.07 | 20 | 0.65 | 3061 | 197.0 | 209.5 | 213.0 | 192.5 |
| 2025-04-11 | 6.88 (-0.13) | 0.31 (0.0) | 0.88 (-0.04) | -102 | 2.38 | 0 | 0.0 | -42 | 0.98 | 4294 | 206.5 | 190.5 | 212.5 | 190.5 |
| 2025-04-02 | 7.01 (-0.11) | 0.31 (0.0) | 0.92 (+0.01) | -18 | 1.74 | 1 | 0.1 | 13 | 1.26 | 1032 | 211.5 | 207.0 | 213.0 | 204.5 |
| 2025-03-28 | 7.12 (-0.01) | 0.31 (0.0) | 0.91 (+0.01) | 104 | 7.17 | 0 | 0.0 | 5 | 0.34 | 1450 | 209.0 | 211.0 | 217.0 | 207.5 |
| 2025-03-21 | 7.13 (-0.04) | 0.31 (0.0) | 0.9 (+0.02) | -53 | 3.71 | 1 | 0.07 | 25 | 1.75 | 1430 | 211.0 | 207.5 | 214.0 | 205.5 |
| 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 | 7.17 (+0.13) | 0.31 (0.0) | 0.88 (0.0) | 395 | 14.47 | 1 | 0.04 | -3 | 0.11 | 2729 | 207.5 | 207.5 | 215.0 | 204.5 |
| 2025-03-07 | 7.04 (+0.32) | 0.31 (+0.05) | 0.88 (-0.02) | 455 | 28.17 | 61 | 3.78 | -20 | 1.24 | 1615 | 206.0 | 199.0 | 208.0 | 197.0 |
| 2025-02-27 | 6.72 (+0.02) | 0.26 (+0.01) | 0.9 (-0.01) | 118 | 22.87 | 12 | 2.33 | -14 | 2.71 | 516 | 199.0 | 197.0 | 199.0 | 195.5 |
| 2025-02-21 | 6.7 (+0.13) | 0.25 (0.0) | 0.91 (0.0) | 272 | 36.76 | 0 | 0.0 | 6 | 0.81 | 740 | 197.5 | 197.0 | 198.0 | 193.5 |
| 2025-02-14 | 6.57 (+0.28) | 0.25 (+0.03) | 0.91 (+0.02) | 387 | 37.57 | 33 | 3.2 | 18 | 1.75 | 1030 | 195.5 | 192.5 | 197.5 | 191.5 |
| 2025-02-07 | 6.29 (-0.03) | 0.22 (0.0) | 0.89 (-0.01) | -27 | 3.94 | 1 | 0.15 | -11 | 1.6 | 686 | 194.0 | 196.5 | 198.5 | 192.5 |
| 2025-01-22 | 6.32 (+0.06) | 0.22 (+0.17) | 0.9 (0.0) | -72 | 6.36 | 0 | 0.0 | 6 | 0.53 | 1132 | 196.5 | 195.5 | 197.0 | 191.0 |
| 2025-01-17 | 6.26 (+0.06) | 0.05 (+0.05) | 0.9 (+0.02) | -98 | 5.8 | 61 | 3.61 | 21 | 1.24 | 1689 | 192.0 | 186.0 | 196.5 | 180.0 |
| 2025-01-10 | 6.2 (-0.16) | 0.0 (0.0) | 0.88 (-0.01) | -261 | 30.67 | 0 | 0.0 | -11 | 1.29 | 851 | 186.0 | 191.0 | 191.5 | 185.5 |
| 2025-01-03 | 6.36 (+0.07) | 0.0 (0.0) | 0.89 (-0.01) | 46 | 13.57 | -110 | 32.45 | -18 | 5.31 | 339 | 190.5 | 192.0 | 194.5 | 190.0 |
| 2024-12-31 | 6.29 (-0.12) | 0.0 (0.0) | 0.9 (0.0) | -543 | 37.95 | -86 | 6.01 | -9 | 0.63 | 1431 | 219.5 | 221.0 | 225.5 | 217.0 |
| 2024-12-27 | 6.41 (+0.08) | 0.0 (-0.03) | 0.9 (0.0) | 88 | 10.59 | -142 | 17.09 | 1 | 0.12 | 831 | 192.0 | 195.0 | 195.5 | 190.0 |
| 2024-12-20 | 6.33 (0.0) | 0.03 (+0.03) | 0.9 (0.0) | -3 | 0.2 | 27 | 1.76 | 5 | 0.33 | 1536 | 192.0 | 190.5 | 201.0 | 190.0 |
| 2024-12-13 | 6.33 (-0.18) | 0.0 (0.0) | 0.9 (0.0) | -87 | 12.5 | -44 | 6.32 | -8 | 1.15 | 696 | 190.0 | 192.0 | 193.0 | 190.0 |
| 2024-12-06 | 6.51 (-0.09) | 0.0 (0.0) | 0.9 (-0.01) | 45 | 7.98 | -151 | 26.77 | -4 | 0.71 | 564 | 192.0 | 192.0 | 194.5 | 191.5 |
| 2024-11-29 | 6.6 (+0.06) | 0.0 (-0.02) | 0.91 (+0.01) | -158 | 15.94 | -85 | 8.58 | 7 | 0.71 | 991 | 193.0 | 195.0 | 198.0 | 189.0 |
| 2024-11-22 | 6.54 (-0.02) | 0.02 (-0.07) | 0.9 (+0.02) | -32 | 3.38 | -94 | 9.94 | 21 | 2.22 | 946 | 193.0 | 197.0 | 197.0 | 190.5 |
| 2024-11-15 | 6.56 (-0.04) | 0.09 (-0.1) | 0.88 (-0.02) | -81 | 8.08 | -114 | 11.37 | -21 | 2.09 | 1003 | 196.5 | 200.5 | 200.5 | 194.5 |
| 2024-11-08 | 6.6 (+0.04) | 0.19 (-0.09) | 0.9 (0.0) | 84 | 18.38 | -115 | 25.16 | -1 | 0.22 | 457 | 200.5 | 202.5 | 202.5 | 200.0 |
| 2024-11-01 | 6.56 (0.0) | 0.28 (-0.02) | 0.9 (-0.01) | 75 | 15.21 | -36 | 7.3 | -9 | 1.83 | 493 | 203.0 | 202.0 | 203.0 | 198.0 |
| 2024-10-25 | 6.56 (+0.02) | 0.3 (+0.3) | 0.91 (0.0) | 82 | 16.08 | -158 | 30.98 | 2 | 0.39 | 510 | 201.0 | 203.0 | 203.5 | 200.0 |
| 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 | 6.54 (+0.18) | 0.0 (0.0) | 0.91 (+0.03) | 224 | 21.09 | -173 | 16.29 | 27 | 2.54 | 1062 | 203.0 | 201.0 | 205.5 | 200.0 |
| 2024-10-11 | 6.36 (+0.09) | 0.0 (0.0) | 0.88 (-0.01) | 112 | 15.86 | -155 | 21.95 | -4 | 0.57 | 706 | 201.5 | 201.0 | 204.5 | 200.5 |
| 2024-10-04 | 6.27 (+0.06) | 0.0 (-0.05) | 0.89 (0.0) | 46 | 11.44 | -118 | 29.35 | -7 | 1.74 | 402 | 200.5 | 203.5 | 205.0 | 200.0 |
| 2024-09-27 | 6.21 (+0.3) | 0.05 (-0.16) | 0.89 (+0.02) | 367 | 49.13 | -205 | 27.44 | 25 | 3.35 | 747 | 205.0 | 202.0 | 205.5 | 201.0 |
| 2024-09-20 | 5.91 (+0.18) | 0.21 (-0.11) | 0.87 (0.0) | 332 | 60.58 | -144 | 26.28 | 2 | 0.36 | 548 | 202.0 | 201.0 | 203.5 | 200.0 |
| 2024-09-13 | 5.73 (+0.28) | 0.32 (-0.09) | 0.87 (0.0) | 401 | 21.94 | -112 | 6.13 | -3 | 0.16 | 1828 | 201.0 | 198.0 | 202.0 | 193.0 |
| 2024-09-06 | 5.45 (-0.07) | 0.41 (+0.02) | 0.87 (-0.03) | -21 | 2.85 | 25 | 3.39 | -34 | 4.61 | 738 | 201.0 | 206.0 | 207.0 | 197.5 |
| 2024-08-30 | 5.52 (+0.15) | 0.39 (-0.06) | 0.9 (0.0) | 188 | 23.83 | -71 | 9.0 | 1 | 0.13 | 789 | 205.5 | 207.0 | 207.0 | 203.0 |
| 2024-08-23 | 5.37 (+0.1) | 0.45 (-0.05) | 0.9 (-0.01) | 114 | 19.86 | -71 | 12.37 | -7 | 1.22 | 574 | 206.0 | 207.5 | 209.0 | 204.0 |
| 2024-08-16 | 5.27 (-0.05) | 0.5 (0.0) | 0.91 (0.0) | 3 | 0.59 | -2 | 0.39 | -9 | 1.76 | 512 | 205.5 | 204.0 | 208.5 | 203.0 |
| 2024-08-09 | 5.32 (+0.08) | 0.5 (+0.01) | 0.91 (-0.01) | 27 | 1.67 | 13 | 0.8 | -6 | 0.37 | 1620 | 204.0 | 205.0 | 207.5 | 193.0 |
| 2024-08-02 | 5.24 (+0.03) | 0.49 (+0.02) | 0.92 (0.0) | 5 | 0.51 | 34 | 3.49 | -4 | 0.41 | 975 | 208.5 | 208.5 | 212.0 | 207.5 |
| 2024-07-26 | 5.21 (+0.08) | 0.47 (-0.01) | 0.92 (-0.01) | -46 | 3.06 | -22 | 1.46 | -11 | 0.73 | 1505 | 208.5 | 207.0 | 212.0 | 200.0 |
| 2024-07-19 | 5.13 (-0.01) | 0.48 (0.0) | 0.93 (-0.01) | -211 | 15.98 | 0 | 0.0 | -11 | 0.83 | 1320 | 207.0 | 212.0 | 215.0 | 206.0 |
| 2024-07-12 | 5.14 (+0.01) | 0.48 (0.0) | 0.94 (-0.01) | -25 | 2.57 | 1 | 0.1 | -7 | 0.72 | 973 | 210.5 | 210.0 | 211.5 | 207.0 |
| 2024-07-05 | 5.13 (+0.02) | 0.48 (+0.03) | 0.95 (+0.01) | -135 | 13.87 | 29 | 2.98 | 0 | 0.0 | 973 | 209.5 | 209.5 | 212.5 | 208.0 |
| 2024-06-28 | 5.11 (-0.09) | 0.45 (0.0) | 0.94 (-0.02) | -358 | 23.79 | 0 | 0.0 | -17 | 1.13 | 1505 | 209.5 | 212.5 | 213.5 | 208.0 |
| 2024-06-21 | 5.2 (-0.56) | 0.45 (+0.01) | 0.96 (+0.03) | -406 | 7.65 | 14 | 0.26 | 42 | 0.79 | 5310 | 212.0 | 225.5 | 228.5 | 212.0 |
| 2024-06-14 | 5.76 (-0.7) | 0.44 (+0.01) | 0.93 (+0.02) | -591 | 27.07 | 21 | 0.96 | 22 | 1.01 | 2183 | 227.5 | 223.0 | 230.0 | 222.0 |
| 2024-06-07 | 6.46 (-0.78) | 0.43 (-0.15) | 0.91 (-0.01) | -653 | 17.36 | -191 | 5.08 | -9 | 0.24 | 3762 | 226.5 | 224.0 | 228.5 | 219.5 |
| 2024-05-31 | 7.24 (-1.13) | 0.58 (+0.18) | 0.92 (+0.05) | -1665 | 23.2 | 224 | 3.12 | 56 | 0.78 | 7178 | 221.5 | 242.5 | 252.0 | 221.5 |
| 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 | 8.37 (+0.27) | 0.4 (0.0) | 0.87 (-0.1) | 186 | 3.8 | 0 | 0.0 | -127 | 2.59 | 4895 | 243.0 | 252.0 | 258.5 | 232.0 |
| 2024-05-17 | 8.1 (+0.76) | 0.4 (+0.02) | 0.97 (+0.08) | 657 | 14.9 | 25 | 0.57 | 105 | 2.38 | 4410 | 252.0 | 242.5 | 257.0 | 238.0 |
| 2024-05-10 | 7.34 (-5.84) | 0.38 (-0.04) | 0.89 (-0.07) | 1261 | 25.87 | -49 | 1.01 | -90 | 1.85 | 4875 | 243.0 | 242.0 | 252.0 | 237.0 |
| 2024-05-03 | 13.18 (+0.32) | 0.42 (+0.04) | 0.96 (+0.11) | 577 | 13.05 | 51 | 1.15 | 138 | 3.12 | 4422 | 238.0 | 229.0 | 243.0 | 228.0 |
| 2024-04-26 | 12.86 (+0.13) | 0.38 (0.0) | 0.85 (+0.11) | 197 | 13.95 | -1 | 0.07 | 143 | 10.13 | 1412 | 224.0 | 216.5 | 228.5 | 214.5 |
| 2024-04-19 | 12.73 (-0.01) | 0.38 (0.0) | 0.74 (-0.03) | -76 | 7.31 | -2 | 0.19 | -34 | 3.27 | 1040 | 215.5 | 223.5 | 223.5 | 212.5 |
| 2024-04-12 | 12.74 (+0.08) | 0.38 (-0.01) | 0.77 (0.0) | 68 | 4.31 | -14 | 0.89 | -2 | 0.13 | 1579 | 220.0 | 217.0 | 227.0 | 213.0 |
| 2024-04-03 | 12.66 (+0.11) | 0.39 (0.0) | 0.77 (+0.04) | 40 | 7.72 | -4 | 0.77 | 44 | 8.49 | 518 | 223.5 | 225.5 | 228.0 | 223.0 |
| 2024-03-29 | 12.55 (+0.11) | 0.39 (-0.02) | 0.73 (+0.01) | 207 | 19.81 | -23 | 2.2 | 15 | 1.44 | 1045 | 224.5 | 228.0 | 229.0 | 222.0 |
| 2024-03-22 | 12.44 (-0.26) | 0.41 (0.0) | 0.72 (0.0) | 279 | 12.92 | 1 | 0.05 | 2 | 0.09 | 2159 | 228.0 | 223.0 | 229.5 | 221.0 |
| 2024-03-15 | 12.7 (+0.99) | 0.41 (-0.06) | 0.72 (+0.06) | 1552 | 37.26 | -69 | 1.66 | 81 | 1.94 | 4165 | 222.5 | 207.0 | 226.0 | 207.0 |
| 2024-03-08 | 11.71 (-0.07) | 0.47 (0.0) | 0.66 (0.0) | -120 | 13.22 | -8 | 0.88 | -3 | 0.33 | 908 | 206.5 | 208.0 | 208.5 | 205.5 |
| 2024-03-01 | 11.78 (+0.12) | 0.47 (-0.01) | 0.66 (0.0) | -29 | 3.09 | -15 | 1.6 | 2 | 0.21 | 939 | 208.0 | 205.5 | 208.5 | 204.5 |
| 2024-02-23 | 11.66 (-0.24) | 0.48 (-0.01) | 0.66 (+0.01) | -359 | 22.91 | -8 | 0.51 | 7 | 0.45 | 1567 | 205.5 | 210.0 | 214.5 | 204.5 |
| 2024-02-16 | 11.9 (0.0) | 0.49 (0.0) | 0.65 (0.0) | -45 | 4.18 | 0 | 0.0 | 2 | 0.19 | 1077 | 209.5 | 212.5 | 212.5 | 203.0 |
| 2024-02-05 | 11.9 (-0.05) | 0.49 (0.0) | 0.65 (0.0) | -19 | 13.1 | 1 | 0.69 | -1 | 0.69 | 145 | 216.0 | 215.0 | 217.5 | 214.0 |
| 2024-02-02 | 11.95 (0.0) | 0.49 (-0.02) | 0.65 (0.0) | 167 | 18.09 | -30 | 3.25 | 4 | 0.43 | 923 | 215.0 | 213.5 | 217.5 | 212.0 |
| 2024-01-26 | 11.95 (-0.1) | 0.51 (-1.39) | 0.65 (-0.01) | -91 | 7.28 | 0 | 0.0 | -8 | 0.64 | 1250 | 212.5 | 210.5 | 214.0 | 207.5 |
| 2024-01-19 | 12.05 (-0.8) | 1.9 (-0.13) | 0.66 (-0.11) | -895 | 24.89 | -166 | 4.62 | -144 | 4.0 | 3596 | 208.0 | 219.5 | 220.0 | 203.5 |
| 2024-01-12 | 12.85 (-0.23) | 2.03 (+0.06) | 0.77 (+0.09) | -17 | 0.71 | 20 | 0.84 | 119 | 4.97 | 2392 | 223.0 | 219.5 | 227.0 | 219.5 |
| 2023-12-29 | 13.08 (+0.02) | 1.97 (-0.04) | 0.68 (+0.01) | 12 | 0.62 | -50 | 2.57 | 14 | 0.72 | 1944 | 221.5 | 216.5 | 226.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 13.06 (-0.14) | 2.01 (0.0) | 0.67 (-0.02) | -297 | 21.54 | -2 | 0.15 | -16 | 1.16 | 1379 | 216.5 | 217.5 | 220.0 | 214.0 |
| 2023-12-15 | 13.2 (-0.26) | 2.01 (0.0) | 0.69 (0.0) | -330 | 22.66 | -7 | 0.48 | -5 | 0.34 | 1456 | 217.5 | 221.0 | 223.5 | 217.0 |
| 2023-12-08 | 13.46 (-0.18) | 2.01 (0.0) | 0.69 (0.0) | -196 | 13.84 | 1 | 0.07 | 3 | 0.21 | 1416 | 219.5 | 220.0 | 223.0 | 219.0 |
| 2023-12-01 | 13.64 (-0.47) | 2.01 (-0.07) | 0.69 (+0.01) | -612 | 17.8 | -84 | 2.44 | 8 | 0.23 | 3439 | 219.0 | 223.0 | 226.0 | 214.5 |
| 2023-11-24 | 14.11 (-0.49) | 2.08 (+0.03) | 0.68 (-0.08) | -664 | 10.32 | 37 | 0.57 | -94 | 1.46 | 6437 | 221.0 | 232.0 | 236.0 | 221.0 |
| 2023-11-17 | 14.6 (+0.78) | 2.05 (+0.19) | 0.76 (+0.08) | 561 | 6.56 | 242 | 2.83 | 99 | 1.16 | 8552 | 245.0 | 215.0 | 247.5 | 214.0 |
| 2023-11-10 | 13.82 (-0.41) | 1.86 (+0.41) | 0.68 (+0.03) | -582 | 19.58 | 525 | 17.66 | 29 | 0.98 | 2973 | 215.0 | 212.5 | 221.0 | 212.0 |
| 2023-11-03 | 14.23 (-0.42) | 1.45 (+0.36) | 0.65 (+0.02) | -564 | 18.26 | 456 | 14.77 | 33 | 1.07 | 3088 | 209.5 | 197.0 | 212.5 | 197.0 |
| 2023-10-27 | 14.65 (-0.38) | 1.09 (+0.4) | 0.63 (0.0) | -461 | 24.99 | 321 | 17.4 | -3 | 0.16 | 1845 | 196.0 | 189.0 | 202.5 | 189.0 |
| 2023-10-20 | 15.03 (-0.03) | 0.69 (+0.03) | 0.63 (0.0) | -211 | 1.69 | 33 | 0.26 | -2 | 0.02 | 12500 | 190.0 | 203.0 | 204.0 | 188.0 |
| 2023-10-13 | 15.06 (-0.4) | 0.66 (+0.05) | 0.63 (+0.01) | -483 | 21.31 | 71 | 3.13 | 16 | 0.71 | 2267 | 203.0 | 213.0 | 213.0 | 202.5 |
| 2023-10-06 | 15.46 (-0.2) | 0.61 (+0.1) | 0.62 (-0.01) | -208 | 17.52 | 121 | 10.19 | -6 | 0.51 | 1187 | 213.0 | 215.0 | 215.5 | 210.0 |
| 2023-09-28 | 15.66 (0.0) | 0.51 (+0.04) | 0.63 (-0.01) | -33 | 5.37 | 60 | 9.77 | -14 | 2.28 | 614 | 214.0 | 213.0 | 216.5 | 210.5 |
| 2023-09-22 | 15.66 (-0.23) | 0.47 (+0.04) | 0.64 (-0.01) | -304 | 17.98 | 42 | 2.48 | -18 | 1.06 | 1691 | 211.5 | 217.0 | 220.0 | 208.0 |
| 2023-09-15 | 15.89 (-0.17) | 0.43 (0.0) | 0.65 (-0.02) | -233 | 15.52 | 6 | 0.4 | -27 | 1.8 | 1501 | 217.5 | 222.0 | 223.0 | 215.0 |
| 2023-09-08 | 16.06 (-0.07) | 0.43 (+0.01) | 0.67 (-0.09) | -159 | 7.97 | 14 | 0.7 | -106 | 5.32 | 1994 | 221.5 | 226.0 | 226.0 | 218.0 |
| 2023-09-01 | 16.13 (-0.29) | 0.42 (+0.01) | 0.76 (-0.01) | -290 | 18.59 | 3 | 0.19 | -14 | 0.9 | 1560 | 226.5 | 229.0 | 230.0 | 222.5 |
| 2023-08-25 | 16.42 (+0.53) | 0.41 (-0.19) | 0.77 (-0.08) | 897 | 19.12 | -244 | 5.2 | -105 | 2.24 | 4691 | 228.5 | 225.5 | 235.0 | 220.5 |
| 2023-08-18 | 15.89 (+1.28) | 0.6 (-0.42) | 0.85 (+0.01) | 1690 | 29.59 | -530 | 9.28 | 12 | 0.21 | 5712 | 225.0 | 242.5 | 242.5 | 222.0 |
| 2023-08-11 | 14.61 (+0.08) | 1.02 (-0.02) | 0.84 (-0.12) | 57 | 2.56 | -27 | 1.21 | -156 | 7.0 | 2227 | 242.5 | 248.0 | 248.5 | 235.5 |
| 2023-08-04 | 14.53 (-0.13) | 1.04 (-0.08) | 0.96 (-0.04) | -189 | 9.38 | -100 | 4.96 | -50 | 2.48 | 2015 | 247.5 | 252.0 | 254.0 | 245.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 14.66 (+0.27) | 1.12 (-0.12) | 1.0 (+0.03) | 420 | 11.95 | -150 | 4.27 | 46 | 1.31 | 3516 | 252.0 | 255.0 | 256.0 | 245.0 |
| 2023-07-21 | 14.39 (-0.4) | 1.24 (-0.1) | 0.97 (+0.06) | -473 | 10.71 | -131 | 2.97 | 70 | 1.59 | 4415 | 254.5 | 256.0 | 263.0 | 250.5 |
| 2023-07-14 | 14.79 (+0.22) | 1.34 (-0.85) | 0.91 (-0.13) | 171 | 3.19 | -1082 | 20.17 | -165 | 3.08 | 5365 | 254.0 | 260.5 | 265.0 | 252.0 |
| 2023-07-07 | 14.57 (-0.7) | 2.19 (-0.31) | 1.04 (+0.03) | -1085 | 16.59 | -592 | 9.05 | 34 | 0.52 | 6542 | 260.5 | 261.0 | 268.0 | 253.5 |
| 2023-06-30 | 15.27 (-1.98) | 2.5 (-1.38) | 1.01 (-0.08) | -2981 | 25.66 | -1763 | 15.18 | -98 | 0.84 | 11617 | 259.5 | 285.5 | 286.0 | 257.0 |
| 2023-06-21 | 17.25 (-1.07) | 3.88 (-0.8) | 1.09 (-0.1) | -1523 | 13.95 | -1020 | 9.34 | -125 | 1.15 | 10916 | 285.0 | 307.0 | 313.0 | 285.0 |
| 2023-06-16 | 18.32 (-0.75) | 4.68 (-0.02) | 1.19 (+0.17) | -599 | 5.95 | -26 | 0.26 | 212 | 2.11 | 10060 | 303.5 | 308.0 | 310.5 | 292.0 |
| 2023-06-09 | 19.07 (+1.67) | 4.7 (+0.9) | 1.02 (+0.05) | 2242 | 10.98 | 1148 | 5.62 | 68 | 0.33 | 20414 | 308.0 | 294.5 | 334.5 | 293.0 |
| 2023-06-02 | 17.4 (+0.61) | 3.8 (+0.17) | 0.97 (+0.04) | 813 | 15.45 | 217 | 4.12 | 46 | 0.87 | 5261 | 292.0 | 290.0 | 294.5 | 280.0 |
| 2023-05-26 | 16.79 (-0.33) | 3.63 (-0.02) | 0.93 (+0.02) | -287 | 3.46 | -27 | 0.33 | 30 | 0.36 | 8297 | 285.5 | 285.0 | 295.0 | 278.5 |
| 2023-05-19 | 17.12 (-0.14) | 3.65 (-0.39) | 0.91 (+0.12) | -256 | 4.1 | -491 | 7.86 | 150 | 2.4 | 6250 | 282.5 | 282.5 | 298.5 | 272.5 |
| 2023-05-12 | 17.26 (-0.03) | 4.04 (+0.01) | 0.79 (-0.12) | -290 | 6.48 | 11 | 0.25 | -154 | 3.44 | 4472 | 283.5 | 293.0 | 297.0 | 275.0 |
| 2023-05-05 | 17.29 (+0.17) | 4.03 (-0.03) | 0.91 (+0.06) | 158 | 3.6 | -37 | 0.84 | 83 | 1.89 | 4383 | 292.5 | 277.0 | 298.0 | 274.5 |
| 2023-04-28 | 17.12 (-0.03) | 4.06 (0.0) | 0.85 (0.0) | -22 | 0.33 | 5 | 0.07 | 2 | 0.03 | 6707 | 275.5 | 285.5 | 294.0 | 265.0 |
| 2023-04-21 | 17.15 (+0.56) | 4.06 (+0.34) | 0.85 (-0.15) | 740 | 5.26 | 432 | 3.07 | -202 | 1.44 | 14059 | 286.0 | 297.5 | 315.0 | 284.0 |
| 2023-04-14 | 16.59 (+0.08) | 3.72 (+0.09) | 1.0 (+0.2) | 126 | 1.65 | 118 | 1.54 | 265 | 3.46 | 7653 | 295.0 | 278.5 | 300.5 | 275.5 |
| 2023-04-07 | 16.51 (-0.07) | 3.63 (+0.01) | 0.8 (0.0) | -47 | 3.45 | 10 | 0.73 | 3 | 0.22 | 1362 | 276.5 | 280.5 | 282.0 | 273.5 |
| 2023-03-31 | 16.58 (-0.12) | 3.62 (-0.27) | 0.8 (+0.07) | -138 | 2.01 | 123 | 1.8 | 79 | 1.15 | 6852 | 279.0 | 279.5 | 283.0 | 270.5 |
| 2023-03-24 | 16.7 (-0.84) | 3.89 (+0.48) | 0.73 (-0.04) | -1083 | 11.63 | 617 | 6.63 | -51 | 0.55 | 9309 | 279.0 | 274.5 | 287.5 | 270.5 |
| 2023-03-17 | 17.54 (+0.05) | 3.41 (-0.35) | 0.77 (-0.1) | 14 | 0.12 | -452 | 3.97 | -116 | 1.02 | 11379 | 272.0 | 273.5 | 279.0 | 259.5 |
| 2023-03-10 | 17.49 (-0.89) | 3.76 (-0.49) | 0.87 (-0.22) | -1250 | 11.77 | -620 | 5.84 | -291 | 2.74 | 10617 | 281.0 | 308.5 | 308.5 | 278.0 |
| 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 | |||
| 2023-03-03 | 18.38 (-0.74) | 4.25 (+0.34) | 1.09 (-0.07) | -875 | 6.69 | 428 | 3.27 | -81 | 0.62 | 13070 | 309.0 | 308.0 | 338.5 | 301.0 |
| 2023-02-24 | 19.12 (-1.24) | 3.91 (+0.88) | 1.16 (+0.1) | -1625 | 4.69 | 1119 | 3.23 | 120 | 0.35 | 34664 | 312.5 | 280.5 | 315.0 | 264.5 |
| 2023-02-17 | 20.36 (-1.22) | 3.03 (+0.78) | 1.06 (+0.27) | -1438 | 7.61 | 999 | 5.29 | 347 | 1.84 | 18889 | 283.0 | 259.0 | 290.0 | 251.5 |
| 2023-02-10 | 21.58 (+0.52) | 2.25 (-0.07) | 0.79 (-0.01) | 694 | 10.58 | -85 | 1.3 | -16 | 0.24 | 6558 | 258.0 | 254.0 | 273.0 | 253.5 |
| 2023-02-03 | 21.06 (+0.18) | 2.32 (-0.5) | 0.8 (+0.06) | 181 | 3.27 | -643 | 11.63 | 85 | 1.54 | 5529 | 253.5 | 260.0 | 262.5 | 245.5 |
| 2023-01-17 | 20.88 (+0.21) | 2.82 (-0.02) | 0.74 (-0.05) | 417 | 14.98 | -22 | 0.79 | -68 | 2.44 | 2784 | 255.0 | 254.5 | 257.0 | 246.0 |
| 2023-01-13 | 20.67 (+0.59) | 2.84 (+0.35) | 0.79 (+0.12) | 719 | 9.0 | 443 | 5.55 | 152 | 1.9 | 7988 | 250.5 | 235.5 | 256.0 | 235.0 |
| 2023-01-06 | 20.08 (+0.25) | 2.49 (-0.3) | 0.67 (-0.21) | 326 | 4.67 | -388 | 5.56 | -267 | 3.83 | 6975 | 233.0 | 251.5 | 257.0 | 232.5 |
| 2022-12-30 | 19.83 (-0.45) | 2.79 (+0.21) | 0.88 (-0.13) | -732 | 4.62 | 109 | 0.69 | -164 | 1.04 | 15841 | 257.5 | 257.0 | 278.0 | 249.0 |
| 2022-12-23 | 20.28 (+0.03) | 2.58 (+0.03) | 1.01 (+0.14) | 330 | 6.62 | 49 | 0.98 | 173 | 3.47 | 4983 | 256.0 | 252.5 | 265.5 | 250.0 |
| 2022-12-16 | 20.25 (+0.28) | 2.55 (+0.04) | 0.87 (-0.02) | 448 | 6.97 | 47 | 0.73 | -20 | 0.31 | 6430 | 252.5 | 257.0 | 263.5 | 250.0 |
| 2022-12-09 | 19.97 (+0.87) | 2.51 (-0.11) | 0.89 (+0.14) | 1057 | 12.53 | -145 | 1.72 | 175 | 2.07 | 8437 | 257.5 | 257.0 | 259.0 | 245.0 |
| 2022-12-02 | 19.1 (+2.64) | 2.62 (+0.18) | 0.75 (+0.01) | 3262 | 15.13 | 232 | 1.08 | 15 | 0.07 | 21557 | 260.0 | 203.5 | 261.0 | 200.5 |
| 2022-11-25 | 16.46 (+0.64) | 2.44 (+0.26) | 0.74 (+0.07) | 880 | 22.4 | 332 | 8.45 | 83 | 2.11 | 3929 | 199.5 | 190.0 | 202.0 | 189.5 |
| 2022-11-18 | 15.82 (+0.38) | 2.18 (-0.06) | 0.67 (+0.02) | 453 | 10.38 | -76 | 1.74 | 26 | 0.6 | 4364 | 190.0 | 183.5 | 197.0 | 183.0 |
| 2022-11-11 | 15.44 (+0.43) | 2.24 (-0.21) | 0.65 (-0.03) | 533 | 20.92 | -270 | 10.6 | -28 | 1.1 | 2548 | 183.0 | 185.0 | 190.0 | 182.5 |
| 2022-11-04 | 15.01 (+0.26) | 2.45 (+0.05) | 0.68 (+0.04) | 319 | 19.81 | 70 | 4.35 | 42 | 2.61 | 1610 | 185.0 | 175.5 | 185.5 | 175.5 |
| 2022-10-28 | 14.75 (-0.14) | 2.4 (+0.01) | 0.64 (-0.04) | -124 | 5.78 | 2 | 0.09 | -47 | 2.19 | 2145 | 173.5 | 182.0 | 183.0 | 170.0 |
| 2022-10-21 | 14.89 (-0.19) | 2.39 (0.0) | 0.68 (-0.2) | -291 | 6.68 | 3 | 0.07 | -258 | 5.92 | 4358 | 181.5 | 193.0 | 193.0 | 176.0 |
| 2022-10-14 | 15.08 (+0.09) | 2.39 (0.0) | 0.88 (-0.05) | 100 | 1.42 | 9 | 0.13 | -63 | 0.89 | 7061 | 195.0 | 188.5 | 196.0 | 179.0 |
| 2022-10-07 | 14.99 (-0.31) | 2.39 (+0.23) | 0.93 (+0.07) | -518 | 6.29 | 118 | 1.43 | 98 | 1.19 | 8230 | 192.0 | 188.0 | 201.0 | 184.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 15.3 (-0.15) | 2.16 (+0.46) | 0.86 (-0.03) | -248 | 1.78 | 588 | 4.23 | -42 | 0.3 | 13905 | 191.5 | 190.0 | 199.0 | 181.5 |
| 2022-09-23 | 15.45 (+0.95) | 1.7 (+0.26) | 0.89 (+0.22) | 1149 | 8.65 | 333 | 2.51 | 277 | 2.08 | 13289 | 194.0 | 172.5 | 196.5 | 171.5 |
| 2022-09-16 | 14.5 (+0.22) | 1.44 (0.0) | 0.67 (-0.02) | 272 | 20.91 | 0 | 0.0 | -26 | 2.0 | 1301 | 173.5 | 174.0 | 174.5 | 170.0 |
| 2022-09-08 | 14.28 (+0.04) | 1.44 (0.0) | 0.69 (+0.01) | 110 | 8.38 | 0 | 0.0 | 8 | 0.61 | 1313 | 173.5 | 172.5 | 175.5 | 169.5 |
| 2022-09-02 | 14.24 (-0.01) | 1.44 (+0.13) | 0.68 (-0.04) | 141 | 6.86 | 168 | 8.17 | -45 | 2.19 | 2056 | 172.0 | 170.5 | 175.0 | 169.5 |
| 2022-08-26 | 14.25 (+0.24) | 1.31 (0.0) | 0.72 (+0.04) | 268 | 15.89 | 0 | 0.0 | 55 | 3.26 | 1687 | 174.0 | 166.5 | 175.5 | 165.5 |
| 2022-08-19 | 14.01 (-0.16) | 1.31 (0.0) | 0.68 (-0.06) | -187 | 16.58 | 0 | 0.0 | -78 | 6.91 | 1128 | 166.5 | 165.0 | 168.5 | 164.5 |
| 2022-08-12 | 14.17 (-0.5) | 1.31 (0.0) | 0.74 (-0.01) | -650 | 37.66 | 0 | 0.0 | -11 | 0.64 | 1726 | 164.5 | 164.0 | 167.5 | 162.0 |
| 2022-08-05 | 14.67 (-0.27) | 1.31 (+0.05) | 0.75 (+0.02) | -469 | 20.72 | 61 | 2.7 | 21 | 0.93 | 2263 | 165.5 | 171.0 | 173.0 | 160.0 |
| 2022-07-29 | 14.94 (-0.24) | 1.26 (+0.06) | 0.73 (-0.01) | -284 | 14.27 | 69 | 3.47 | -16 | 0.8 | 1990 | 171.5 | 172.5 | 177.0 | 169.0 |
| 2022-07-22 | 15.18 (+1.0) | 1.2 (+0.34) | 0.74 (-0.32) | 1191 | 16.69 | 438 | 6.14 | -399 | 5.59 | 7135 | 172.0 | 166.5 | 181.0 | 165.5 |
| 2022-07-15 | 14.18 (-0.08) | 0.86 (+0.03) | 1.06 (+0.01) | -122 | 11.06 | 34 | 3.08 | 11 | 1.0 | 1103 | 164.0 | 165.0 | 165.5 | 160.0 |
| 2022-07-08 | 14.26 (-0.06) | 0.83 (+0.01) | 1.05 (+0.05) | -216 | 12.36 | 16 | 0.92 | 59 | 3.38 | 1747 | 163.5 | 164.0 | 169.0 | 161.5 |
| 2022-07-01 | 14.32 (+0.2) | 0.82 (-0.3) | 1.0 (+0.02) | 198 | 7.07 | -50 | 1.79 | 21 | 0.75 | 2799 | 161.5 | 166.5 | 172.5 | 161.5 |
| 2022-06-24 | 14.12 (+0.03) | 1.12 (-0.1) | 0.98 (+0.09) | -24 | 0.84 | -130 | 4.55 | 114 | 3.99 | 2856 | 164.5 | 163.5 | 165.0 | 157.0 |
| 2022-06-17 | 14.09 (-0.6) | 1.22 (+0.19) | 0.89 (+0.07) | -581 | 10.16 | 241 | 4.21 | 91 | 1.59 | 5719 | 163.0 | 180.0 | 182.5 | 162.0 |
| 2022-06-10 | 14.69 (+0.15) | 1.03 (+0.3) | 0.82 (0.0) | 252 | 5.67 | 390 | 8.78 | 0 | 0.0 | 4443 | 181.0 | 179.5 | 183.0 | 176.0 |
| 2022-06-02 | 14.54 (-0.07) | 0.73 (+0.02) | 0.82 (+0.1) | -39 | 1.27 | 17 | 0.55 | 131 | 4.25 | 3083 | 176.5 | 166.5 | 179.5 | 166.0 |
| 2022-05-27 | 14.61 (-0.1) | 0.71 (-0.02) | 0.72 (+0.05) | -146 | 14.2 | -20 | 1.95 | 65 | 6.32 | 1028 | 164.5 | 161.0 | 166.5 | 161.0 |
| 2022-05-20 | 14.71 (-0.1) | 0.73 (0.0) | 0.67 (+0.01) | -123 | 13.9 | 0 | 0.0 | 13 | 1.47 | 885 | 161.0 | 165.0 | 165.0 | 159.5 |
| 2022-05-13 | 14.81 (-0.11) | 0.73 (0.0) | 0.66 (0.0) | -159 | 6.47 | 0 | 0.0 | -2 | 0.08 | 2459 | 163.0 | 171.5 | 172.0 | 157.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 14.92 (+0.03) | 0.73 (0.0) | 0.66 (0.0) | 38 | 3.36 | 0 | 0.0 | 1 | 0.09 | 1131 | 171.5 | 172.5 | 176.5 | 170.0 |
| 2022-04-29 | 14.89 (+0.11) | 0.73 (0.0) | 0.66 (-0.02) | 133 | 7.22 | 0 | 0.0 | -25 | 1.36 | 1843 | 173.5 | 177.0 | 177.0 | 170.5 |
| 2022-04-22 | 14.78 (+0.04) | 0.73 (+0.13) | 0.68 (-0.02) | 162 | 6.82 | 164 | 6.91 | -24 | 1.01 | 2374 | 178.0 | 174.0 | 181.0 | 170.0 |
| 2022-04-15 | 14.74 (+0.34) | 0.6 (+0.03) | 0.7 (0.0) | 518 | 7.76 | 40 | 0.6 | 2 | 0.03 | 6674 | 176.5 | 173.5 | 184.0 | 168.0 |
| 2022-04-08 | 14.4 (+0.28) | 0.57 (0.0) | 0.7 (0.0) | 435 | 30.12 | 0 | 0.0 | -1 | 0.07 | 1444 | 173.5 | 174.0 | 177.5 | 170.5 |
| 2022-04-01 | 14.12 (+0.71) | 0.57 (-0.05) | 0.7 (+0.04) | 982 | 32.77 | 0 | 0.0 | 50 | 1.67 | 2997 | 174.5 | 168.0 | 176.5 | 166.0 |
| 2022-03-25 | 13.41 (-0.16) | 0.62 (+0.09) | 0.66 (+0.1) | -322 | 10.28 | 112 | 3.58 | 122 | 3.9 | 3132 | 170.5 | 165.0 | 173.0 | 162.5 |
| 2022-03-18 | 13.57 (-0.12) | 0.53 (0.0) | 0.56 (+0.13) | -226 | 10.13 | 0 | 0.0 | 177 | 7.93 | 2231 | 164.5 | 163.5 | 166.0 | 158.5 |
| 2022-03-11 | 13.69 (+0.17) | 0.53 (+0.06) | 0.43 (-0.16) | 207 | 3.46 | 70 | 1.17 | -214 | 3.58 | 5985 | 162.5 | 167.5 | 170.5 | 160.0 |
| 2022-03-04 | 13.52 (-0.03) | 0.47 (+0.16) | 0.59 (+0.02) | 13 | 0.19 | 211 | 3.07 | 25 | 0.36 | 6865 | 173.5 | 175.0 | 182.0 | 173.5 |
| 2022-02-25 | 13.55 (+0.7) | 0.31 (+0.21) | 0.57 (+0.11) | 687 | 3.63 | 260 | 1.37 | 140 | 0.74 | 18922 | 177.5 | 174.5 | 195.0 | 169.5 |
| 2022-02-18 | 12.85 (+0.15) | 0.1 (+0.09) | 0.46 (+0.1) | 252 | 2.8 | 117 | 1.3 | 136 | 1.51 | 8985 | 171.0 | 153.5 | 178.0 | 152.0 |
| 2022-02-11 | 12.7 (+0.25) | 0.01 (0.0) | 0.36 (+0.01) | 330 | 18.98 | 0 | 0.0 | 6 | 0.35 | 1739 | 154.5 | 147.0 | 155.0 | 147.0 |
| 2022-01-26 | 12.45 (+0.06) | 0.01 (0.0) | 0.35 (-0.01) | 73 | 13.18 | 0 | 0.0 | -13 | 2.35 | 554 | 146.5 | 145.0 | 147.0 | 143.0 |
| 2022-01-21 | 12.39 (-0.09) | 0.01 (0.0) | 0.36 (-0.02) | -114 | 18.12 | 0 | 0.0 | -16 | 2.54 | 629 | 145.5 | 145.0 | 148.5 | 143.5 |
| 2022-01-14 | 12.48 (-0.07) | 0.01 (0.0) | 0.38 (0.0) | -93 | 12.92 | 0 | 0.0 | -3 | 0.42 | 720 | 145.0 | 145.0 | 147.0 | 143.0 |
| 2022-01-07 | 12.55 (-0.07) | 0.01 (0.0) | 0.38 (0.0) | -39 | 4.79 | 0 | 0.0 | -4 | 0.49 | 815 | 145.5 | 151.0 | 151.0 | 145.0 |
| 2021-12-30 | 12.62 (+0.07) | 0.01 (0.0) | 0.38 (+0.01) | 96 | 17.74 | 0 | 0.0 | 8 | 1.48 | 541 | 151.0 | 150.5 | 152.5 | 150.0 |
| 2021-12-24 | 12.55 (+0.12) | 0.01 (0.0) | 0.37 (-0.01) | 173 | 25.4 | 0 | 0.0 | -12 | 1.76 | 681 | 150.5 | 149.0 | 151.0 | 148.5 |
| 2021-12-17 | 12.43 (-0.08) | 0.01 (0.0) | 0.38 (-0.01) | -143 | 22.41 | 0 | 0.0 | -2 | 0.31 | 638 | 149.0 | 149.5 | 150.0 | 147.5 |
| 2021-12-10 | 12.51 (-0.1) | 0.01 (0.0) | 0.39 (+0.01) | -116 | 14.89 | 0 | 0.0 | 10 | 1.28 | 779 | 149.0 | 147.5 | 151.0 | 146.0 |
| 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 | 12.61 (-0.01) | 0.01 (0.0) | 0.38 (+0.01) | -88 | 5.04 | 0 | 0.0 | 6 | 0.34 | 1746 | 147.5 | 147.0 | 151.0 | 145.5 |
| 2021-11-26 | 12.62 (-0.14) | 0.01 (0.0) | 0.37 (-0.01) | -197 | 12.91 | 0 | 0.0 | -9 | 0.59 | 1526 | 150.0 | 154.0 | 156.0 | 150.0 |
| 2021-11-19 | 12.76 (+0.01) | 0.01 (0.0) | 0.38 (-0.01) | 17 | 1.04 | 0 | 0.0 | -14 | 0.86 | 1629 | 154.5 | 155.0 | 158.0 | 153.0 |
| 2021-11-12 | 12.75 (+0.23) | 0.01 (0.0) | 0.39 (+0.06) | 285 | 7.22 | 0 | 0.0 | 81 | 2.05 | 3946 | 153.5 | 151.5 | 161.0 | 151.5 |
| 2021-11-05 | 12.52 (-0.05) | 0.01 (+0.01) | 0.33 (0.0) | -84 | 6.13 | 15 | 1.09 | -6 | 0.44 | 1371 | 151.0 | 150.0 | 153.0 | 148.5 |
| 2021-10-29 | 12.57 (+0.04) | 0.0 (0.0) | 0.33 (0.0) | -89 | 11.44 | 0 | 0.0 | 4 | 0.51 | 778 | 148.5 | 150.0 | 150.0 | 148.0 |
| 2021-10-22 | 12.53 (-0.1) | 0.0 (0.0) | 0.33 (-0.02) | -94 | 7.57 | 0 | 0.0 | -30 | 2.42 | 1242 | 148.5 | 150.0 | 154.0 | 148.0 |
| 2021-10-15 | 12.63 (+0.19) | 0.0 (0.0) | 0.35 (0.0) | 225 | 19.02 | 0 | 0.0 | 9 | 0.76 | 1183 | 149.5 | 153.5 | 154.0 | 147.5 |
| 2021-10-08 | 12.44 (+0.45) | 0.0 (0.0) | 0.35 (+0.1) | 563 | 14.61 | 0 | 0.0 | 119 | 3.09 | 3853 | 153.5 | 147.5 | 154.5 | 146.0 |
| 2021-10-01 | 11.99 (+0.05) | 0.0 (0.0) | 0.25 (-0.02) | 54 | 4.07 | 0 | 0.0 | -21 | 1.58 | 1328 | 143.5 | 142.5 | 148.0 | 142.5 |
| 2021-09-24 | 11.94 (-0.17) | 0.0 (0.0) | 0.27 (-0.02) | -1 | 0.15 | 0 | 0.0 | -24 | 3.61 | 664 | 142.0 | 142.0 | 144.0 | 140.0 |
| 2021-09-17 | 12.11 (-0.17) | 0.0 (0.0) | 0.29 (-0.01) | -114 | 15.28 | 0 | 0.0 | -20 | 2.68 | 746 | 144.0 | 142.0 | 145.5 | 142.0 |
| 2021-09-10 | 12.28 (-0.01) | 0.0 (0.0) | 0.3 (-0.03) | -12 | 1.46 | 0 | 0.0 | -34 | 4.14 | 821 | 142.0 | 144.5 | 144.5 | 139.0 |
| 2021-09-03 | 12.29 (+0.01) | 0.0 (0.0) | 0.33 (+0.01) | 39 | 5.36 | 0 | 0.0 | 14 | 1.92 | 728 | 144.0 | 147.5 | 147.5 | 144.0 |
| 2021-08-27 | 12.28 (+0.04) | 0.0 (0.0) | 0.32 (0.0) | 37 | 3.5 | 0 | 0.0 | 1 | 0.09 | 1058 | 146.0 | 138.0 | 148.0 | 138.0 |
| 2021-08-20 | 12.24 (-0.08) | 0.0 (0.0) | 0.32 (-0.01) | -163 | 12.33 | 0 | 0.0 | -20 | 1.51 | 1322 | 140.5 | 148.0 | 148.0 | 138.5 |
| 2021-08-13 | 12.32 (+0.03) | 0.0 (0.0) | 0.33 (0.0) | 10 | 0.85 | 0 | 0.0 | 2 | 0.17 | 1177 | 147.5 | 148.0 | 150.5 | 147.5 |
| 2021-08-06 | 12.29 (+0.03) | 0.0 (0.0) | 0.33 (-0.01) | 36 | 3.04 | 0 | 0.0 | -15 | 1.27 | 1185 | 148.5 | 153.0 | 153.0 | 147.0 |
| 2021-07-30 | 12.26 (-0.23) | 0.0 (0.0) | 0.34 (0.0) | -281 | 17.21 | 0 | 0.0 | 7 | 0.43 | 1633 | 151.0 | 154.5 | 154.5 | 144.0 |
| 2021-07-23 | 12.49 (+0.15) | 0.0 (0.0) | 0.34 (+0.07) | 193 | 7.63 | 0 | 0.0 | 81 | 3.2 | 2531 | 154.5 | 154.0 | 156.5 | 149.0 |
| 2021-07-16 | 12.34 (-0.32) | 0.0 (0.0) | 0.27 (0.0) | -407 | 19.44 | 0 | 0.0 | 1 | 0.05 | 2094 | 153.0 | 150.0 | 153.0 | 146.5 |
| 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 | |||
| 2021-07-09 | 12.66 (+0.26) | 0.0 (0.0) | 0.27 (+0.03) | 317 | 6.37 | 0 | 0.0 | 36 | 0.72 | 4975 | 151.5 | 150.0 | 158.0 | 149.0 |
| 2021-07-02 | 12.4 (-0.15) | 0.0 (0.0) | 0.24 (+0.02) | -237 | 9.3 | 0 | 0.0 | 36 | 1.41 | 2548 | 149.5 | 148.5 | 154.0 | 143.0 |
| 2021-06-25 | 12.55 (-0.25) | 0.0 (0.0) | 0.22 (+0.09) | -288 | 8.34 | 0 | 0.0 | 105 | 3.04 | 3453 | 148.5 | 144.0 | 152.0 | 143.5 |
| 2021-06-18 | 12.8 (-0.03) | 0.0 (-0.01) | 0.13 (+0.03) | -39 | 3.05 | -19 | 1.48 | 43 | 3.36 | 1280 | 142.5 | 145.0 | 145.5 | 142.5 |
| 2021-06-11 | 12.83 (-0.08) | 0.01 (0.0) | 0.1 (+0.01) | -66 | 4.01 | 0 | 0.0 | 8 | 0.49 | 1647 | 144.5 | 147.0 | 147.0 | 141.0 |
| 2021-06-04 | 12.91 (-0.03) | 0.01 (0.0) | 0.09 (+0.02) | -59 | 1.85 | 0 | 0.0 | 29 | 0.91 | 3196 | 145.0 | 140.5 | 148.0 | 138.0 |
| 2021-05-28 | 12.94 (+0.01) | 0.01 (0.0) | 0.07 (+0.01) | 131 | 5.98 | 0 | 0.0 | 16 | 0.73 | 2189 | 139.5 | 135.0 | 140.5 | 131.0 |
| 2021-05-21 | 12.93 (+0.17) | 0.01 (0.0) | 0.06 (0.0) | 186 | 7.64 | 0 | 0.0 | -1 | 0.04 | 2433 | 135.5 | 127.0 | 136.5 | 126.5 |
| 2021-05-14 | 12.76 (+0.05) | 0.01 (0.0) | 0.06 (-0.02) | 127 | 3.79 | 0 | 0.0 | -26 | 0.78 | 3350 | 133.5 | 146.0 | 147.0 | 124.5 |
| 2021-05-07 | 12.71 (-0.21) | 0.01 (-0.01) | 0.08 (-0.02) | -350 | 16.2 | -12 | 0.56 | -22 | 1.02 | 2160 | 145.0 | 149.0 | 149.0 | 140.0 |
| 2021-04-29 | 12.92 (-0.03) | 0.02 (0.0) | 0.1 (0.0) | -50 | 5.34 | 0 | 0.0 | -1 | 0.11 | 936 | 149.5 | 151.0 | 152.0 | 149.5 |
| 2021-04-23 | 12.95 (-0.06) | 0.02 (0.0) | 0.1 (-0.01) | -189 | 10.86 | 0 | 0.0 | -20 | 1.15 | 1741 | 151.0 | 151.5 | 154.5 | 150.0 |
| 2021-04-16 | 13.01 (-0.23) | 0.02 (0.0) | 0.11 (-0.02) | -297 | 18.59 | 0 | 0.0 | -19 | 1.19 | 1598 | 151.5 | 153.5 | 154.0 | 149.5 |
| 2021-04-09 | 13.24 (-0.08) | 0.02 (0.0) | 0.13 (-0.04) | -108 | 8.56 | 0 | 0.0 | -56 | 4.44 | 1262 | 153.5 | 151.5 | 156.0 | 151.0 |
| 2021-04-01 | 13.32 (-0.23) | 0.02 (+0.02) | 0.17 (+0.03) | -283 | 16.47 | 0 | 0.0 | 38 | 2.21 | 1718 | 152.5 | 157.5 | 158.5 | 151.5 |
| 2021-03-26 | 13.55 (+0.06) | 0.0 (0.0) | 0.14 (-0.07) | -3 | 0.12 | 0 | 0.0 | -80 | 3.22 | 2486 | 157.0 | 160.5 | 162.0 | 154.0 |
| 2021-03-19 | 13.49 (-0.02) | 0.0 (0.0) | 0.21 (+0.03) | -41 | 0.88 | 0 | 0.0 | 34 | 0.73 | 4674 | 160.5 | 154.0 | 162.0 | 153.5 |
| 2021-03-12 | 13.51 (+0.04) | 0.0 (0.0) | 0.18 (-0.01) | 54 | 1.43 | 0 | 0.0 | -10 | 0.27 | 3766 | 152.5 | 151.5 | 157.5 | 148.0 |
| 2021-03-05 | 13.47 (+0.09) | 0.0 (0.0) | 0.19 (+0.01) | 143 | 5.04 | 0 | 0.0 | 7 | 0.25 | 2835 | 151.0 | 152.5 | 153.0 | 145.5 |
| 2021-02-26 | 13.38 (+0.66) | 0.0 (0.0) | 0.18 (+0.11) | 901 | 10.23 | 0 | 0.0 | 136 | 1.54 | 8808 | 150.0 | 142.5 | 157.5 | 142.5 |
| 2021-02-19 | 12.72 (+0.25) | 0.0 (0.0) | 0.07 (-0.01) | 326 | 14.41 | 0 | 0.0 | -4 | 0.18 | 2262 | 139.5 | 136.5 | 141.5 | 134.5 |
| 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 | |||
| 2021-02-05 | 12.47 (+0.05) | 0.0 (0.0) | 0.08 (+0.07) | 57 | 3.8 | 0 | 0.0 | 88 | 5.86 | 1501 | 133.5 | 128.5 | 135.5 | 127.5 |
| 2021-01-29 | 12.42 (-0.05) | 0.0 (0.0) | 0.01 (0.0) | -49 | 3.31 | 0 | 0.0 | -5 | 0.34 | 1479 | 128.5 | 126.5 | 131.0 | 126.0 |
| 2021-01-22 | 12.47 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -142 | 9.28 | -40 | 2.61 | -3 | 0.2 | 1530 | 128.0 | 131.0 | 131.5 | 127.0 |
| 2021-01-15 | 12.56 (-0.1) | 0.0 (0.0) | 0.01 (0.0) | -137 | 12.01 | 0 | 0.0 | 3 | 0.26 | 1141 | 131.5 | 131.5 | 134.0 | 131.0 |
| 2021-01-08 | 12.66 (-0.01) | 0.0 (-0.03) | 0.01 (-0.1) | -27 | 1.43 | -91 | 4.81 | -120 | 6.35 | 1890 | 131.5 | 135.0 | 135.0 | 130.0 |
| 2020-12-31 | 12.67 (+0.04) | 0.03 (-0.1) | 0.11 (+0.02) | 86 | 6.21 | 1 | 0.07 | 21 | 1.52 | 1385 | 135.0 | 136.5 | 136.5 | 133.0 |
| 2020-12-25 | 12.63 (-0.08) | 0.13 (0.0) | 0.09 (-0.02) | -162 | 10.85 | -10 | 0.67 | -24 | 1.61 | 1493 | 136.0 | 138.5 | 138.5 | 134.5 |
| 2020-12-18 | 12.71 (-0.02) | 0.13 (0.0) | 0.11 (0.0) | 8 | 0.73 | 0 | 0.0 | 2 | 0.18 | 1095 | 138.5 | 138.0 | 141.5 | 138.0 |
| 2020-12-11 | 12.73 (-0.09) | 0.13 (0.0) | 0.11 (-0.01) | -131 | 7.52 | 0 | 0.0 | -16 | 0.92 | 1742 | 137.5 | 142.0 | 142.0 | 137.0 |
| 2020-12-04 | 12.82 (+0.02) | 0.13 (0.0) | 0.12 (+0.02) | 42 | 2.7 | 5 | 0.32 | 31 | 1.99 | 1558 | 142.0 | 143.5 | 144.0 | 138.5 |
| 2020-11-27 | 12.8 (-0.02) | 0.13 (+0.09) | 0.1 (+0.01) | -20 | 0.79 | 115 | 4.56 | 5 | 0.2 | 2522 | 143.5 | 139.0 | 147.0 | 137.0 |
| 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 | 7.26 (+0.14) | 0.58 (+0.02) | 0.82 (+0.04) | 345 | 17.05 | -4 | 0.2 | 56 | 2.77 | 2023 | 190.5 | 191.5 | 195.5 | 189.0 |
| 2025-06-30 | 7.12 (+0.02) | 0.56 (-0.07) | 0.78 (-0.08) | 68 | 2.73 | -91 | 3.65 | -108 | 4.34 | 2490 | 191.5 | 195.5 | 196.0 | 188.5 |
| 2025-05-29 | 7.1 (+0.36) | 0.63 (+0.29) | 0.86 (-0.03) | 287 | 6.53 | 364 | 8.29 | -42 | 0.96 | 4393 | 195.0 | 201.5 | 204.0 | 195.0 |
| 2025-04-30 | 6.74 (-0.35) | 0.34 (+0.03) | 0.89 (-0.02) | -25 | 0.27 | 157 | 1.7 | -16 | 0.17 | 9238 | 199.5 | 206.5 | 213.0 | 190.5 |
| 2025-03-31 | 7.09 (+0.37) | 0.31 (+0.05) | 0.91 (+0.01) | 832 | 10.71 | 64 | 0.82 | 11 | 0.14 | 7772 | 206.5 | 199.0 | 217.0 | 197.0 |
| 2025-02-27 | 6.72 (+0.4) | 0.26 (+0.04) | 0.9 (0.0) | 750 | 25.22 | 46 | 1.55 | -1 | 0.03 | 2974 | 199.0 | 196.5 | 199.0 | 191.5 |
| 2025-01-22 | 6.32 (+0.03) | 0.22 (+0.22) | 0.9 (0.0) | -385 | 9.6 | -49 | 1.22 | -2 | 0.05 | 4012 | 196.5 | 192.0 | 197.0 | 180.0 |
| 2024-12-31 | 6.29 (-0.31) | 0.0 (0.0) | 0.9 (-0.01) | -134 | 3.31 | -455 | 11.24 | -2 | 0.05 | 4048 | 191.0 | 192.0 | 201.0 | 189.0 |
| 2024-11-29 | 6.6 (+0.09) | 0.0 (-0.27) | 0.91 (+0.01) | -106 | 2.99 | -405 | 11.44 | 1 | 0.03 | 3540 | 193.0 | 199.5 | 203.0 | 189.0 |
| 2024-10-30 | 6.51 (+0.3) | 0.27 (+0.25) | 0.9 (+0.01) | 448 | 15.26 | -603 | 20.55 | 12 | 0.41 | 2935 | 200.0 | 203.0 | 205.5 | 198.0 |
| 2024-09-30 | 6.21 (+0.69) | 0.02 (-0.37) | 0.89 (-0.01) | 1089 | 27.49 | -476 | 12.01 | -8 | 0.2 | 3962 | 203.0 | 206.0 | 207.0 | 193.0 |
| 2024-08-30 | 5.52 (+0.33) | 0.39 (-0.08) | 0.9 (-0.02) | 377 | 9.76 | -100 | 2.59 | -29 | 0.75 | 3861 | 205.5 | 211.5 | 212.0 | 193.0 |
| 2024-07-31 | 5.19 (+0.08) | 0.47 (+0.02) | 0.92 (-0.02) | -457 | 8.49 | 11 | 0.2 | -25 | 0.46 | 5383 | 211.5 | 209.5 | 215.0 | 200.0 |
| 2024-06-28 | 5.11 (-2.13) | 0.45 (-0.13) | 0.94 (+0.02) | -2008 | 15.74 | -156 | 1.22 | 38 | 0.3 | 12761 | 209.5 | 224.0 | 230.0 | 208.0 |
| 2024-05-31 | 7.24 (-5.99) | 0.58 (+0.2) | 0.92 (-0.02) | 525 | 2.34 | 251 | 1.12 | -26 | 0.12 | 22468 | 221.5 | 236.0 | 258.5 | 221.5 |
| 2024-04-30 | 13.23 (+0.68) | 0.38 (-0.01) | 0.94 (+0.21) | 720 | 9.16 | -21 | 0.27 | 259 | 3.29 | 7864 | 235.5 | 225.5 | 243.0 | 212.5 |
| 2024-03-29 | 12.55 (+0.74) | 0.39 (-0.08) | 0.73 (+0.07) | 1935 | 23.04 | -100 | 1.19 | 93 | 1.11 | 8398 | 224.5 | 208.5 | 229.5 | 205.5 |
| 2024-02-29 | 11.81 (-0.08) | 0.47 (-0.04) | 0.66 (+0.01) | -289 | 6.98 | -51 | 1.23 | 17 | 0.41 | 4138 | 208.5 | 214.0 | 217.5 | 203.0 |
| 2024-01-31 | 11.89 (-1.19) | 0.51 (-1.46) | 0.65 (-0.03) | -1382 | 15.25 | -87 | 0.96 | -47 | 0.52 | 9064 | 213.0 | 221.0 | 227.0 | 203.5 |
| 2023-12-29 | 13.08 (-0.56) | 1.97 (-0.04) | 0.68 (-0.01) | -792 | 12.17 | -58 | 0.89 | -6 | 0.09 | 6509 | 221.5 | 218.5 | 226.0 | 214.0 |
| 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 | |||
| 2023-11-30 | 13.64 (-0.97) | 2.01 (+0.72) | 0.69 (+0.06) | -1838 | 7.91 | 915 | 3.94 | 74 | 0.32 | 23250 | 219.5 | 203.5 | 247.5 | 203.5 |
| 2023-10-31 | 14.61 (-1.05) | 1.29 (+0.78) | 0.63 (0.0) | -1405 | 7.5 | 807 | 4.31 | 8 | 0.04 | 18728 | 202.0 | 215.0 | 215.5 | 188.0 |
| 2023-09-28 | 15.66 (-0.48) | 0.51 (+0.1) | 0.63 (-0.13) | -738 | 12.13 | 124 | 2.04 | -165 | 2.71 | 6082 | 214.0 | 226.5 | 229.5 | 208.0 |
| 2023-08-31 | 16.14 (+1.5) | 0.41 (-0.63) | 0.76 (-0.23) | 2228 | 14.61 | -800 | 5.25 | -291 | 1.91 | 15251 | 225.0 | 249.5 | 254.0 | 220.5 |
| 2023-07-31 | 14.64 (-0.63) | 1.04 (-1.46) | 0.99 (-0.02) | -1021 | 4.98 | -2055 | 10.02 | -37 | 0.18 | 20515 | 248.0 | 261.0 | 268.0 | 245.0 |
| 2023-06-30 | 15.27 (-1.69) | 2.5 (-1.17) | 1.01 (+0.1) | -2220 | 4.0 | -1491 | 2.69 | 130 | 0.23 | 55432 | 259.5 | 288.0 | 334.5 | 257.0 |
| 2023-05-31 | 16.96 (-0.16) | 3.67 (-0.39) | 0.91 (+0.06) | -503 | 1.92 | -497 | 1.89 | 82 | 0.31 | 26239 | 286.5 | 277.0 | 298.5 | 272.5 |
| 2023-04-28 | 17.12 (+0.54) | 4.06 (+0.44) | 0.85 (+0.05) | 797 | 2.68 | 565 | 1.9 | 68 | 0.23 | 29783 | 275.5 | 280.5 | 315.0 | 265.0 |
| 2023-03-31 | 16.58 (-2.54) | 3.62 (-0.29) | 0.8 (-0.36) | -3332 | 6.5 | 96 | 0.19 | -460 | 0.9 | 51230 | 279.0 | 308.0 | 338.5 | 259.5 |
| 2023-02-24 | 19.12 (-1.91) | 3.91 (+1.34) | 1.16 (+0.43) | -2377 | 3.75 | 1713 | 2.71 | 544 | 0.86 | 63303 | 312.5 | 253.5 | 315.0 | 251.5 |
| 2023-01-31 | 21.03 (+1.2) | 2.57 (-0.22) | 0.73 (-0.15) | 1651 | 8.22 | -290 | 1.44 | -191 | 0.95 | 20086 | 251.0 | 251.5 | 262.5 | 232.5 |
| 2022-12-30 | 19.83 (+2.7) | 2.79 (+0.23) | 0.88 (+0.11) | 3584 | 7.41 | 140 | 0.29 | 141 | 0.29 | 48378 | 257.5 | 244.0 | 278.0 | 240.5 |
| 2022-11-30 | 17.13 (+2.34) | 2.56 (+0.16) | 0.77 (+0.13) | 2914 | 13.9 | 208 | 0.99 | 166 | 0.79 | 20963 | 236.5 | 178.5 | 236.5 | 178.0 |
| 2022-10-31 | 14.79 (-0.51) | 2.4 (+0.24) | 0.64 (-0.22) | -781 | 3.52 | 132 | 0.6 | -275 | 1.24 | 22157 | 179.0 | 188.0 | 201.0 | 170.0 |
| 2022-09-30 | 15.3 (+1.06) | 2.16 (+0.79) | 0.86 (+0.14) | 1316 | 4.34 | 1009 | 3.33 | 170 | 0.56 | 30332 | 191.5 | 172.5 | 199.0 | 169.5 |
| 2022-08-31 | 14.24 (-0.7) | 1.37 (+0.11) | 0.72 (-0.01) | -930 | 11.15 | 141 | 1.69 | -11 | 0.13 | 8341 | 174.0 | 171.0 | 175.5 | 160.0 |
| 2022-07-29 | 14.94 (+0.61) | 1.26 (+0.44) | 0.73 (-0.26) | 536 | 4.29 | 557 | 4.46 | -334 | 2.67 | 12496 | 171.5 | 166.0 | 181.0 | 160.0 |
| 2022-06-30 | 14.33 (-0.2) | 0.82 (+0.11) | 0.99 (+0.19) | -99 | 0.58 | 468 | 2.75 | 247 | 1.45 | 17009 | 166.0 | 171.0 | 183.0 | 157.0 |
| 2022-05-31 | 14.53 (-0.36) | 0.71 (-0.02) | 0.8 (+0.14) | -452 | 6.57 | -20 | 0.29 | 176 | 2.56 | 6876 | 171.0 | 172.5 | 176.5 | 157.5 |
| 2022-04-29 | 14.89 (+0.96) | 0.73 (+0.16) | 0.66 (-0.04) | 1489 | 11.5 | 204 | 1.58 | -46 | 0.36 | 12947 | 173.5 | 170.5 | 184.0 | 168.0 |
| 2022-03-31 | 13.93 (+0.38) | 0.57 (+0.26) | 0.7 (+0.13) | 413 | 2.0 | 393 | 1.91 | 158 | 0.77 | 20602 | 172.0 | 175.0 | 182.0 | 158.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 13.55 (+1.1) | 0.31 (+0.3) | 0.57 (+0.22) | 1269 | 4.28 | 377 | 1.27 | 282 | 0.95 | 29646 | 177.5 | 147.0 | 195.0 | 147.0 |
| 2022-01-26 | 12.45 (-0.17) | 0.01 (0.0) | 0.35 (-0.03) | -173 | 6.36 | 0 | 0.0 | -36 | 1.32 | 2719 | 146.5 | 151.0 | 151.0 | 143.0 |
| 2021-12-30 | 12.62 (-0.09) | 0.01 (0.0) | 0.38 (+0.01) | -166 | 4.85 | 0 | 0.0 | 16 | 0.47 | 3422 | 151.0 | 149.0 | 152.5 | 145.5 |
| 2021-11-30 | 12.71 (+0.14) | 0.01 (+0.01) | 0.37 (+0.04) | 109 | 1.15 | 15 | 0.16 | 46 | 0.49 | 9439 | 151.0 | 150.0 | 161.0 | 145.5 |
| 2021-10-29 | 12.57 (+0.55) | 0.0 (0.0) | 0.33 (+0.07) | 578 | 7.97 | 0 | 0.0 | 99 | 1.37 | 7252 | 148.5 | 146.0 | 154.5 | 143.5 |
| 2021-09-30 | 12.02 (-0.25) | 0.0 (0.0) | 0.26 (-0.06) | -21 | 0.54 | 0 | 0.0 | -83 | 2.13 | 3893 | 146.5 | 147.0 | 148.0 | 139.0 |
| 2021-08-31 | 12.27 (+0.01) | 0.0 (0.0) | 0.32 (-0.02) | -66 | 1.33 | 0 | 0.0 | -31 | 0.63 | 4944 | 147.5 | 153.0 | 153.0 | 138.0 |
| 2021-07-30 | 12.26 (-0.18) | 0.0 (0.0) | 0.34 (+0.13) | -216 | 1.7 | 0 | 0.0 | 165 | 1.3 | 12693 | 151.0 | 146.0 | 158.0 | 144.0 |
| 2021-06-30 | 12.44 (-0.43) | 0.0 (-0.01) | 0.21 (+0.14) | -564 | 5.64 | -19 | 0.19 | 181 | 1.81 | 10004 | 146.0 | 140.5 | 152.0 | 139.5 |
| 2021-05-31 | 12.87 (-0.05) | 0.01 (-0.01) | 0.07 (-0.03) | 7 | 0.06 | -12 | 0.11 | -33 | 0.31 | 10798 | 140.0 | 149.0 | 149.0 | 124.5 |
| 2021-04-29 | 12.92 (-0.47) | 0.02 (0.0) | 0.1 (-0.06) | -737 | 11.69 | 0 | 0.0 | -75 | 1.19 | 6305 | 149.5 | 155.0 | 156.0 | 149.5 |
| 2021-03-31 | 13.39 (+0.01) | 0.02 (+0.02) | 0.16 (-0.02) | -37 | 0.25 | 0 | 0.0 | -32 | 0.22 | 14714 | 156.0 | 152.5 | 162.0 | 145.5 |
| 2021-02-26 | 13.38 (+0.96) | 0.0 (0.0) | 0.18 (+0.17) | 1284 | 10.21 | 0 | 0.0 | 220 | 1.75 | 12571 | 150.0 | 128.5 | 157.5 | 127.5 |
| 2021-01-29 | 12.42 (-0.25) | 0.0 (-0.03) | 0.01 (-0.1) | -355 | 5.88 | -131 | 2.17 | -125 | 2.07 | 6041 | 128.5 | 135.0 | 135.0 | 126.0 |
| 2020-12-31 | 12.67 (-0.1) | 0.03 (-0.1) | 0.11 (0.0) | -111 | 1.64 | -4 | 0.06 | -2 | 0.03 | 6768 | 135.0 | 140.5 | 143.5 | 133.0 |
| 2020-11-30 | 12.77 (+0.15) | 0.13 (+0.09) | 0.11 (+0.11) | 181 | 1.68 | 115 | 1.06 | 137 | 1.27 | 10801 | 141.0 | 127.0 | 147.0 | 126.5 |
| 2020-10-30 | 12.62 (-0.13) | 0.04 (0.0) | 0.0 (0.0) | -163 | 7.04 | 0 | 0.0 | -193 | 8.33 | 2316 | 127.5 | 133.0 | 133.0 | 126.0 |
| 2020-09-30 | 12.75 (-0.08) | 0.04 (0.0) | 0.0 (-0.03) | -25 | 0.78 | 0 | 0.0 | -97 | 3.03 | 3205 | 133.0 | 131.5 | 136.5 | 128.5 |
| 2020-08-31 | 12.83 () | 0.04 () | 0.03 () | 149 | 23.61 | 0 | 0.0 | -11 | 1.74 | 631 | 131.5 | 131.0 | 133.0 | 130.0 |