- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 9.23 (-0.03) | 3.26 (0.0) | 1.56 (0.0) | -90 | 36.89 | -9 | 3.69 | 11 | 4.51 | 244 | 95.0 | 95.5 | 95.6 | 94.5 |
| 2025-07-30 | 9.26 (-0.02) | 3.26 (0.0) | 1.56 (0.0) | -58 | 25.22 | 20 | 8.7 | 9 | 3.91 | 230 | 95.2 | 94.2 | 95.5 | 94.2 |
| 2025-07-29 | 9.28 (-0.07) | 3.26 (+0.01) | 1.56 (+0.01) | -372 | 61.79 | 8 | 1.33 | 10 | 1.66 | 602 | 94.1 | 96.0 | 96.0 | 94.1 |
| 2025-07-28 | 9.35 (-0.09) | 3.25 (+0.03) | 1.55 (0.0) | -381 | 67.31 | 88 | 15.55 | 3 | 0.53 | 566 | 96.0 | 96.7 | 96.7 | 95.6 |
| 2025-07-25 | 9.44 (-0.06) | 3.22 (+0.03) | 1.55 (-0.01) | -235 | 66.38 | 108 | 30.51 | -7 | 1.98 | 354 | 97.0 | 96.8 | 97.0 | 96.3 |
| 2025-07-24 | 9.5 (-0.04) | 3.19 (0.0) | 1.56 (0.0) | -145 | 59.67 | -2 | 0.82 | 1 | 0.41 | 243 | 97.0 | 98.1 | 98.1 | 97.0 |
| 2025-07-23 | 9.54 (+0.07) | 3.19 (0.0) | 1.56 (+0.02) | 216 | 62.61 | 0 | 0.0 | 44 | 12.75 | 345 | 98.3 | 96.7 | 98.5 | 96.7 |
| 2025-07-22 | 9.47 (0.0) | 3.19 (+0.03) | 1.54 (0.0) | -30 | 11.36 | -2 | 0.76 | 4 | 1.52 | 264 | 96.4 | 96.9 | 97.4 | 96.4 |
| 2025-07-21 | 9.47 (-0.01) | 3.16 (0.0) | 1.54 (0.0) | -41 | 41.0 | 2 | 2.0 | 6 | 6.0 | 100 | 96.9 | 97.0 | 97.3 | 96.5 |
| 2025-07-18 | 9.48 (-0.02) | 3.16 (0.0) | 1.54 (+0.01) | -118 | 37.22 | -2 | 0.63 | 14 | 4.42 | 317 | 96.6 | 97.2 | 97.6 | 96.3 |
| 2025-07-17 | 9.5 (-0.02) | 3.16 (0.0) | 1.53 (0.0) | -83 | 49.11 | 0 | 0.0 | 2 | 1.18 | 169 | 96.5 | 96.3 | 97.0 | 96.1 |
| 2025-07-16 | 9.52 (-0.03) | 3.16 (0.0) | 1.53 (0.0) | -153 | 46.36 | -3 | 0.91 | 4 | 1.21 | 330 | 96.3 | 96.6 | 97.0 | 96.3 |
| 2025-07-15 | 9.55 (-0.02) | 3.16 (0.0) | 1.53 (0.0) | -84 | 41.38 | 0 | 0.0 | 2 | 0.99 | 203 | 96.9 | 97.2 | 98.0 | 96.8 |
| 2025-07-14 | 9.57 (+0.02) | 3.16 (0.0) | 1.53 (-0.02) | 52 | 13.0 | -1 | 0.25 | -67 | 16.75 | 400 | 97.2 | 96.9 | 98.4 | 96.9 |
| 2025-07-11 | 9.55 (-0.01) | 3.16 (-0.01) | 1.55 (-0.02) | -23 | 6.35 | -44 | 12.15 | -62 | 17.13 | 362 | 96.9 | 96.9 | 97.7 | 96.4 |
| 2025-07-10 | 9.56 (-0.02) | 3.17 (-0.01) | 1.57 (-0.02) | -95 | 31.46 | -2 | 0.66 | -64 | 21.19 | 302 | 96.2 | 96.2 | 96.7 | 95.5 |
| 2025-07-09 | 9.58 (-0.17) | 3.18 (0.0) | 1.59 (0.0) | -592 | 61.09 | -1 | 0.1 | -6 | 0.62 | 969 | 96.2 | 97.7 | 97.8 | 96.2 |
| 2025-07-08 | 9.75 (-0.04) | 3.18 (0.0) | 1.59 (0.0) | -120 | 41.38 | -3 | 1.03 | 13 | 4.48 | 290 | 98.0 | 99.4 | 99.4 | 98.0 |
| 2025-07-07 | 9.79 (+0.01) | 3.18 (0.0) | 1.59 (0.0) | 31 | 26.96 | 0 | 0.0 | 13 | 11.3 | 115 | 98.9 | 98.9 | 99.5 | 98.7 |
| 2025-07-04 | 9.78 (+0.03) | 3.18 (+0.02) | 1.59 (0.0) | 81 | 25.88 | 53 | 16.93 | -8 | 2.56 | 313 | 99.2 | 99.0 | 99.9 | 99.0 |
| 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 | 9.75 (-0.04) | 3.16 (+0.01) | 1.59 (+0.01) | -148 | 30.52 | 25 | 5.15 | 33 | 6.8 | 485 | 98.8 | 99.5 | 99.8 | 98.7 |
| 2025-07-02 | 9.79 (-0.04) | 3.15 (+0.01) | 1.58 (+0.02) | -145 | 51.24 | 51 | 18.02 | 56 | 19.79 | 283 | 99.9 | 100.0 | 100.0 | 98.9 |
| 2025-07-01 | 9.83 (+0.11) | 3.14 (-0.01) | 1.56 (+0.06) | 104 | 19.01 | -40 | 7.31 | 187 | 34.19 | 547 | 100.0 | 98.7 | 100.5 | 98.5 |
| 2025-06-30 | 9.72 (+0.02) | 3.15 (-0.12) | 1.5 (+0.04) | 147 | 10.52 | -393 | 28.13 | 116 | 8.3 | 1397 | 98.0 | 98.8 | 99.6 | 98.0 |
| 2025-06-27 | 9.7 (+0.16) | 3.27 (-0.01) | 1.46 (-0.26) | 510 | 23.73 | -12 | 0.56 | -805 | 37.46 | 2149 | 98.6 | 97.0 | 98.6 | 96.7 |
| 2025-06-26 | 9.54 (-0.01) | 3.28 (-0.07) | 1.72 (+0.03) | -20 | 1.49 | -226 | 16.82 | 92 | 6.85 | 1344 | 103.0 | 103.5 | 103.5 | 103.0 |
| 2025-06-25 | 9.55 (-0.1) | 3.35 (-0.02) | 1.69 (+0.01) | -154 | 18.31 | -63 | 7.49 | 43 | 5.11 | 841 | 102.5 | 103.5 | 103.5 | 102.5 |
| 2025-06-24 | 9.65 (-0.13) | 3.37 (-0.02) | 1.68 (+0.04) | -420 | 32.66 | -83 | 6.45 | 116 | 9.02 | 1286 | 103.5 | 103.5 | 104.0 | 102.0 |
| 2025-06-23 | 9.78 (-0.04) | 3.39 (-0.08) | 1.64 (+0.07) | -34 | 3.61 | -227 | 24.1 | 222 | 23.57 | 942 | 104.0 | 102.5 | 104.5 | 102.5 |
| 2025-06-20 | 9.82 (+0.01) | 3.47 (-0.08) | 1.57 (+0.03) | -66 | 5.24 | -255 | 20.24 | 105 | 8.33 | 1260 | 104.0 | 104.5 | 105.5 | 103.0 |
| 2025-06-19 | 9.81 (-0.01) | 3.55 (-0.13) | 1.54 (+0.05) | -11 | 1.38 | -411 | 51.38 | 152 | 19.0 | 800 | 104.5 | 105.5 | 106.5 | 104.5 |
| 2025-06-18 | 9.82 (+0.09) | 3.68 (-0.12) | 1.49 (+0.05) | 264 | 30.21 | -401 | 45.88 | 140 | 16.02 | 874 | 106.0 | 106.5 | 107.0 | 105.0 |
| 2025-06-17 | 9.73 (+0.07) | 3.8 (-0.13) | 1.44 (-0.03) | 327 | 26.72 | -388 | 31.7 | -96 | 7.84 | 1224 | 105.5 | 106.0 | 108.5 | 105.5 |
| 2025-06-16 | 9.66 (+0.02) | 3.93 (-0.02) | 1.47 (-0.01) | 65 | 13.74 | -88 | 18.6 | -24 | 5.07 | 473 | 105.0 | 104.5 | 106.0 | 104.5 |
| 2025-06-13 | 9.64 (+0.02) | 3.95 (0.0) | 1.48 (-0.03) | 53 | 10.17 | 0 | 0.0 | -88 | 16.89 | 521 | 104.5 | 103.0 | 105.5 | 103.0 |
| 2025-06-12 | 9.62 (-0.01) | 3.95 (0.0) | 1.51 (-0.02) | 23 | 6.25 | 0 | 0.0 | -77 | 20.92 | 368 | 103.5 | 103.5 | 104.5 | 103.0 |
| 2025-06-11 | 9.63 (-0.08) | 3.95 (0.0) | 1.53 (+0.01) | 69 | 17.25 | 0 | 0.0 | 28 | 7.0 | 400 | 104.0 | 103.5 | 104.5 | 103.0 |
| 2025-06-10 | 9.71 (+0.02) | 3.95 (0.0) | 1.52 (0.0) | 70 | 14.74 | 0 | 0.0 | 13 | 2.74 | 475 | 102.5 | 102.0 | 103.5 | 102.0 |
| 2025-06-09 | 9.69 (0.0) | 3.95 (-0.01) | 1.52 (0.0) | -7 | 1.49 | -28 | 5.94 | 2 | 0.42 | 471 | 102.0 | 103.0 | 103.5 | 101.5 |
| 2025-06-06 | 9.69 (+0.02) | 3.96 (-0.01) | 1.52 (0.0) | 26 | 4.21 | -30 | 4.85 | -2 | 0.32 | 618 | 102.5 | 103.0 | 103.5 | 102.0 |
| 2025-06-05 | 9.67 (-0.03) | 3.97 (-0.01) | 1.52 (0.0) | -142 | 55.69 | -28 | 10.98 | -2 | 0.78 | 255 | 103.5 | 105.0 | 105.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-04 | 9.7 (-0.02) | 3.98 (-0.01) | 1.52 (0.0) | -20 | 5.42 | -22 | 5.96 | -3 | 0.81 | 369 | 104.5 | 104.0 | 105.5 | 104.0 |
| 2025-06-03 | 9.72 (0.0) | 3.99 (0.0) | 1.52 (0.0) | -28 | 5.69 | 0 | 0.0 | -7 | 1.42 | 492 | 103.0 | 103.0 | 103.5 | 102.0 |
| 2025-06-02 | 9.72 (-0.12) | 3.99 (0.0) | 1.52 (-0.01) | -388 | 65.99 | 0 | 0.0 | 0 | 0.0 | 588 | 102.5 | 105.0 | 105.0 | 102.5 |
| 2025-05-29 | 9.84 (-0.04) | 3.99 (-0.02) | 1.53 (+0.01) | -193 | 42.89 | -60 | 13.33 | 10 | 2.22 | 450 | 105.0 | 107.0 | 107.0 | 105.0 |
| 2025-05-28 | 9.88 (-0.04) | 4.01 (0.0) | 1.52 (0.0) | -126 | 43.0 | 0 | 0.0 | -1 | 0.34 | 293 | 106.5 | 107.0 | 108.0 | 106.0 |
| 2025-05-27 | 9.92 (-0.02) | 4.01 (0.0) | 1.52 (-0.01) | -188 | 49.21 | 0 | 0.0 | -30 | 7.85 | 382 | 107.0 | 107.5 | 107.5 | 106.5 |
| 2025-05-26 | 9.94 (+0.04) | 4.01 (0.0) | 1.53 (-0.01) | 103 | 39.62 | -30 | 11.54 | -22 | 8.46 | 260 | 107.0 | 106.5 | 108.0 | 106.5 |
| 2025-05-23 | 9.9 (-0.01) | 4.01 (-0.01) | 1.54 (0.0) | -1 | 1.01 | -3 | 3.03 | -10 | 10.1 | 99 | 106.5 | 106.5 | 107.5 | 106.5 |
| 2025-05-22 | 9.91 (0.0) | 4.02 (0.0) | 1.54 (-0.01) | -10 | 9.26 | -13 | 12.04 | -18 | 16.67 | 108 | 106.5 | 107.0 | 107.5 | 106.5 |
| 2025-05-21 | 9.91 (0.0) | 4.02 (-0.01) | 1.55 (0.0) | 4 | 1.13 | -19 | 5.38 | -12 | 3.4 | 353 | 108.0 | 107.0 | 108.0 | 106.5 |
| 2025-05-20 | 9.91 (-0.03) | 4.03 (-0.02) | 1.55 (+0.02) | -100 | 31.75 | -84 | 26.67 | 69 | 21.9 | 315 | 107.0 | 108.0 | 108.0 | 107.0 |
| 2025-05-19 | 9.94 (-0.01) | 4.05 (-0.03) | 1.53 (0.0) | -30 | 10.24 | -73 | 24.91 | -2 | 0.68 | 293 | 108.0 | 108.5 | 108.5 | 107.0 |
| 2025-05-16 | 9.95 (+0.05) | 4.08 (0.0) | 1.53 (0.0) | 154 | 33.92 | -2 | 0.44 | -12 | 2.64 | 454 | 108.5 | 106.5 | 109.0 | 106.5 |
| 2025-05-15 | 9.9 (-0.01) | 4.08 (0.0) | 1.53 (0.0) | -31 | 12.65 | 0 | 0.0 | 8 | 3.27 | 245 | 106.0 | 106.5 | 107.5 | 106.0 |
| 2025-05-14 | 9.91 (-0.03) | 4.08 (0.0) | 1.53 (+0.01) | -61 | 24.6 | 0 | 0.0 | 44 | 17.74 | 248 | 106.5 | 106.0 | 107.0 | 105.5 |
| 2025-05-13 | 9.94 (-0.01) | 4.08 (0.0) | 1.52 (+0.03) | -25 | 6.28 | 0 | 0.0 | 78 | 19.6 | 398 | 105.5 | 105.5 | 107.0 | 104.5 |
| 2025-05-12 | 9.95 (-0.02) | 4.08 (0.0) | 1.49 (0.0) | -70 | 22.65 | 0 | 0.0 | 4 | 1.29 | 309 | 105.5 | 106.0 | 107.0 | 105.0 |
| 2025-05-09 | 9.97 (0.0) | 4.08 (0.0) | 1.49 (0.0) | -13 | 6.81 | 0 | 0.0 | -5 | 2.62 | 191 | 105.5 | 106.0 | 106.5 | 105.5 |
| 2025-05-08 | 9.97 (-0.04) | 4.08 (0.0) | 1.49 (0.0) | -113 | 52.07 | 0 | 0.0 | 6 | 2.76 | 217 | 106.0 | 106.5 | 107.0 | 105.5 |
| 2025-05-07 | 10.01 (+0.01) | 4.08 (0.0) | 1.49 (-0.01) | 36 | 13.28 | -1 | 0.37 | -19 | 7.01 | 271 | 106.5 | 107.0 | 107.5 | 105.5 |
| 2025-05-06 | 10.0 (+0.03) | 4.08 (0.0) | 1.5 (-0.01) | 44 | 22.0 | 2 | 1.0 | -26 | 13.0 | 200 | 107.5 | 106.5 | 108.0 | 106.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-05 | 9.97 (+0.05) | 4.08 (0.0) | 1.51 (0.0) | 142 | 34.47 | 0 | 0.0 | 1 | 0.24 | 412 | 107.5 | 107.0 | 108.5 | 106.5 |
| 2025-05-02 | 9.92 (+0.03) | 4.08 (0.0) | 1.51 (0.0) | 91 | 30.54 | 2 | 0.67 | -5 | 1.68 | 298 | 107.0 | 107.0 | 108.0 | 105.5 |
| 2025-04-30 | 9.89 (0.0) | 4.08 (+0.02) | 1.51 (0.0) | 14 | 3.36 | 56 | 13.43 | -19 | 4.56 | 417 | 106.5 | 105.5 | 106.5 | 104.5 |
| 2025-04-29 | 9.89 (+0.02) | 4.06 (0.0) | 1.51 (0.0) | 66 | 34.92 | 0 | 0.0 | 1 | 0.53 | 189 | 106.0 | 105.0 | 106.5 | 104.5 |
| 2025-04-28 | 9.87 (-0.01) | 4.06 (0.0) | 1.51 (0.0) | -24 | 20.34 | 0 | 0.0 | 0 | 0.0 | 118 | 104.5 | 105.5 | 105.5 | 104.5 |
| 2025-04-25 | 9.88 (-0.04) | 4.06 (0.0) | 1.51 (0.0) | -116 | 27.82 | 0 | 0.0 | 1 | 0.24 | 417 | 104.5 | 106.0 | 106.0 | 104.0 |
| 2025-04-24 | 9.92 (-0.05) | 4.06 (0.0) | 1.51 (-0.01) | -172 | 60.56 | 0 | 0.0 | -9 | 3.17 | 284 | 105.0 | 106.5 | 107.0 | 105.0 |
| 2025-04-23 | 9.97 (+0.02) | 4.06 (0.0) | 1.52 (0.0) | 48 | 23.53 | 0 | 0.0 | -19 | 9.31 | 204 | 107.0 | 107.0 | 108.0 | 107.0 |
| 2025-04-22 | 9.95 (+0.02) | 4.06 (-0.01) | 1.52 (0.0) | 44 | 12.83 | -2 | 0.58 | 5 | 1.46 | 343 | 106.5 | 106.5 | 108.5 | 106.0 |
| 2025-04-21 | 9.93 (+0.01) | 4.07 (0.0) | 1.52 (0.0) | 23 | 12.17 | 0 | 0.0 | -14 | 7.41 | 189 | 106.0 | 106.0 | 107.5 | 106.0 |
| 2025-04-18 | 9.92 (-0.02) | 4.07 (0.0) | 1.52 (-0.01) | -14 | 11.29 | 0 | 0.0 | -4 | 3.23 | 124 | 106.0 | 106.5 | 107.0 | 106.0 |
| 2025-04-17 | 9.94 (0.0) | 4.07 (0.0) | 1.53 (0.0) | 32 | 30.77 | 0 | 0.0 | 0 | 0.0 | 104 | 106.5 | 106.5 | 107.5 | 106.0 |
| 2025-04-16 | 9.94 (+0.01) | 4.07 (0.0) | 1.53 (+0.01) | 20 | 9.66 | 0 | 0.0 | 30 | 14.49 | 207 | 107.0 | 106.0 | 107.5 | 106.0 |
| 2025-04-15 | 9.93 (+0.02) | 4.07 (0.0) | 1.52 (0.0) | 41 | 15.77 | 0 | 0.0 | -10 | 3.85 | 260 | 107.5 | 106.0 | 108.0 | 105.5 |
| 2025-04-14 | 9.91 (-0.03) | 4.07 (0.0) | 1.52 (-0.01) | -80 | 18.82 | 0 | 0.0 | -25 | 5.88 | 425 | 107.0 | 108.5 | 108.5 | 105.5 |
| 2025-04-11 | 9.94 (+0.06) | 4.07 (0.0) | 1.53 (0.0) | 162 | 28.52 | 0 | 0.0 | -2 | 0.35 | 568 | 108.5 | 106.5 | 109.0 | 106.0 |
| 2025-04-10 | 9.88 (-0.02) | 4.07 (0.0) | 1.53 (+0.01) | -39 | 4.9 | 0 | 0.0 | 40 | 5.03 | 796 | 109.5 | 110.5 | 110.5 | 108.0 |
| 2025-04-09 | 9.9 (-0.04) | 4.07 (0.0) | 1.52 (0.0) | -159 | 16.34 | 0 | 0.0 | -7 | 0.72 | 973 | 100.5 | 105.0 | 106.0 | 100.5 |
| 2025-04-08 | 9.94 (-0.02) | 4.07 (0.0) | 1.52 (0.0) | -44 | 3.1 | -1 | 0.07 | -6 | 0.42 | 1419 | 106.5 | 104.0 | 108.0 | 103.0 |
| 2025-04-07 | 9.96 (-0.06) | 4.07 (0.0) | 1.52 (+0.01) | -195 | 12.61 | 0 | 0.0 | 40 | 2.59 | 1546 | 101.0 | 101.0 | 104.0 | 101.0 |
| 2025-04-02 | 10.02 (-0.01) | 4.07 (0.0) | 1.51 (0.0) | -11 | 15.28 | 0 | 0.0 | -4 | 5.56 | 72 | 112.0 | 112.5 | 112.5 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-04-01 | 10.03 (+0.01) | 4.07 (0.0) | 1.51 (+0.01) | 17 | 13.6 | 2 | 1.6 | 20 | 16.0 | 125 | 112.5 | 111.0 | 112.5 | 110.5 |
| 2025-03-31 | 10.02 (0.0) | 4.07 (0.0) | 1.5 (0.0) | -23 | 7.32 | 0 | 0.0 | -1 | 0.32 | 314 | 111.0 | 111.0 | 111.5 | 110.5 |
| 2025-03-28 | 10.02 (-0.02) | 4.07 (+0.01) | 1.5 (-0.01) | -53 | 26.63 | 33 | 16.58 | -10 | 5.03 | 199 | 113.0 | 114.0 | 114.0 | 111.5 |
| 2025-03-27 | 10.04 (+0.01) | 4.06 (+0.01) | 1.51 (0.0) | 47 | 19.83 | 34 | 14.35 | -3 | 1.27 | 237 | 114.0 | 113.0 | 114.0 | 112.0 |
| 2025-03-26 | 10.03 (+0.02) | 4.05 (0.0) | 1.51 (+0.01) | 76 | 29.23 | 0 | 0.0 | 7 | 2.69 | 260 | 113.0 | 112.0 | 114.0 | 112.0 |
| 2025-03-25 | 10.01 (0.0) | 4.05 (0.0) | 1.5 (0.0) | 17 | 11.18 | 0 | 0.0 | 0 | 0.0 | 152 | 111.5 | 112.0 | 112.0 | 111.0 |
| 2025-03-24 | 10.01 (+0.01) | 4.05 (0.0) | 1.5 (0.0) | 22 | 10.09 | 0 | 0.0 | 0 | 0.0 | 218 | 111.0 | 111.5 | 112.0 | 110.5 |
| 2025-03-21 | 10.0 (0.0) | 4.05 (0.0) | 1.5 (-0.01) | 4 | 1.27 | -2 | 0.63 | -3 | 0.95 | 315 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2025-03-20 | 10.0 (+0.03) | 4.05 (0.0) | 1.51 (0.0) | 80 | 38.28 | -1 | 0.48 | -22 | 10.53 | 209 | 113.0 | 113.0 | 113.5 | 112.5 |
| 2025-03-19 | 9.97 (-0.02) | 4.05 (0.0) | 1.51 (0.0) | -28 | 10.94 | 0 | 0.0 | 24 | 9.38 | 256 | 113.0 | 114.0 | 114.0 | 113.0 |
| 2025-03-18 | 9.99 (+0.03) | 4.05 (0.0) | 1.51 (+0.01) | 98 | 40.5 | 0 | 0.0 | 27 | 11.16 | 242 | 114.0 | 114.0 | 114.5 | 113.5 |
| 2025-03-17 | 9.96 (+0.01) | 4.05 (0.0) | 1.5 (+0.01) | 27 | 7.96 | -3 | 0.88 | 20 | 5.9 | 339 | 114.0 | 114.5 | 114.5 | 113.0 |
| 2025-03-14 | 9.95 (+0.03) | 4.05 (0.0) | 1.49 (0.0) | 162 | 49.09 | 0 | 0.0 | -5 | 1.52 | 330 | 114.5 | 113.5 | 114.5 | 113.0 |
| 2025-03-13 | 9.92 (+0.01) | 4.05 (0.0) | 1.49 (0.0) | 76 | 17.67 | 0 | 0.0 | 2 | 0.47 | 430 | 113.5 | 114.5 | 114.5 | 112.5 |
| 2025-03-12 | 9.91 (+0.14) | 4.05 (0.0) | 1.49 (0.0) | 417 | 43.76 | -1 | 0.1 | -8 | 0.84 | 953 | 114.5 | 112.0 | 115.5 | 111.5 |
| 2025-03-11 | 9.77 (+0.02) | 4.05 (0.0) | 1.49 (-0.04) | 49 | 1.68 | 0 | 0.0 | -125 | 4.27 | 2924 | 111.5 | 110.5 | 114.5 | 109.0 |
| 2025-03-10 | 9.75 (-0.02) | 4.05 (0.0) | 1.53 (-0.01) | -53 | 6.4 | -2 | 0.24 | -8 | 0.97 | 828 | 110.5 | 110.5 | 110.5 | 110.5 |
| 2025-03-07 | 9.77 (-0.01) | 4.05 (0.0) | 1.54 (0.0) | -26 | 18.44 | 0 | 0.0 | -3 | 2.13 | 141 | 100.5 | 101.0 | 101.0 | 100.0 |
| 2025-03-06 | 9.78 (+0.01) | 4.05 (0.0) | 1.54 (+0.01) | 16 | 14.81 | -3 | 2.78 | 4 | 3.7 | 108 | 101.0 | 100.5 | 101.0 | 100.5 |
| 2025-03-05 | 9.77 (-0.01) | 4.05 (-0.01) | 1.53 (-0.01) | 14 | 12.73 | -6 | 5.45 | -1 | 0.91 | 110 | 100.0 | 99.8 | 100.5 | 99.7 |
| 2025-03-04 | 9.78 (-0.01) | 4.06 (0.0) | 1.54 (0.0) | -37 | 17.37 | 0 | 0.0 | -10 | 4.69 | 213 | 100.0 | 100.0 | 100.5 | 99.2 |
| 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 | |||
| 2025-03-03 | 9.79 (-0.01) | 4.06 (+0.01) | 1.54 (0.0) | 14 | 10.53 | 0 | 0.0 | 3 | 2.26 | 133 | 100.5 | 100.5 | 100.5 | 99.8 |
| 2025-02-27 | 9.8 (-0.02) | 4.05 (-0.01) | 1.54 (0.0) | 22 | 10.28 | -1 | 0.47 | -4 | 1.87 | 214 | 100.5 | 100.0 | 100.5 | 100.0 |
| 2025-02-26 | 9.82 (+0.01) | 4.06 (0.0) | 1.54 (0.0) | 17 | 11.26 | -24 | 15.89 | -3 | 1.99 | 151 | 100.0 | 100.0 | 100.5 | 99.9 |
| 2025-02-25 | 9.81 (0.0) | 4.06 (0.0) | 1.54 (0.0) | 17 | 10.0 | 0 | 0.0 | -2 | 1.18 | 170 | 100.0 | 100.0 | 100.5 | 99.9 |
| 2025-02-24 | 9.81 (+0.01) | 4.06 (0.0) | 1.54 (0.0) | 17 | 13.28 | -2 | 1.56 | 0 | 0.0 | 128 | 100.5 | 101.0 | 101.0 | 100.0 |
| 2025-02-21 | 9.8 (-0.02) | 4.06 (-0.01) | 1.54 (0.0) | -13 | 9.92 | -1 | 0.76 | 0 | 0.0 | 131 | 101.0 | 100.5 | 101.5 | 100.5 |
| 2025-02-20 | 9.82 (+0.01) | 4.07 (+0.01) | 1.54 (0.0) | 25 | 21.93 | -2 | 1.75 | 4 | 3.51 | 114 | 100.5 | 100.0 | 101.0 | 100.0 |
| 2025-02-19 | 9.81 (+0.01) | 4.06 (0.0) | 1.54 (0.0) | 12 | 9.92 | -8 | 6.61 | 4 | 3.31 | 121 | 100.5 | 100.0 | 101.0 | 100.0 |
| 2025-02-18 | 9.8 (0.0) | 4.06 (-0.01) | 1.54 (0.0) | 7 | 4.09 | -10 | 5.85 | -1 | 0.58 | 171 | 100.0 | 101.0 | 101.0 | 100.0 |
| 2025-02-17 | 9.8 (+0.02) | 4.07 (0.0) | 1.54 (0.0) | 68 | 23.29 | -1 | 0.34 | 4 | 1.37 | 292 | 101.0 | 99.4 | 101.0 | 99.4 |
| 2025-02-14 | 9.78 (-0.16) | 4.07 (0.0) | 1.54 (0.0) | -470 | 36.32 | -4 | 0.31 | 4 | 0.31 | 1294 | 99.0 | 98.5 | 100.5 | 97.4 |
| 2025-02-13 | 9.94 (+0.02) | 4.07 (0.0) | 1.54 (+0.01) | 55 | 10.89 | 0 | 0.0 | 11 | 2.18 | 505 | 101.0 | 101.0 | 102.0 | 100.5 |
| 2025-02-12 | 9.92 (-0.02) | 4.07 (0.0) | 1.53 (0.0) | -74 | 46.25 | 2 | 1.25 | -4 | 2.5 | 160 | 101.0 | 101.0 | 102.5 | 101.0 |
| 2025-02-11 | 9.94 (-0.03) | 4.07 (0.0) | 1.53 (-0.01) | -77 | 37.75 | 15 | 7.35 | -3 | 1.47 | 204 | 101.0 | 102.0 | 102.5 | 101.0 |
| 2025-02-10 | 9.97 (-0.04) | 4.07 (0.0) | 1.54 (0.0) | -120 | 28.44 | -3 | 0.71 | -17 | 4.03 | 422 | 101.5 | 103.5 | 103.5 | 101.5 |
| 2025-02-07 | 10.01 (-0.01) | 4.07 (0.0) | 1.54 (0.0) | -4 | 3.33 | -12 | 10.0 | 0 | 0.0 | 120 | 103.5 | 104.5 | 104.5 | 103.5 |
| 2025-02-06 | 10.02 (0.0) | 4.07 (0.0) | 1.54 (0.0) | 3 | 2.68 | 0 | 0.0 | 0 | 0.0 | 112 | 104.5 | 103.5 | 104.5 | 103.5 |
| 2025-02-05 | 10.02 (+0.01) | 4.07 (0.0) | 1.54 (0.0) | 25 | 12.95 | 0 | 0.0 | 0 | 0.0 | 193 | 103.5 | 103.5 | 104.5 | 103.0 |
| 2025-02-04 | 10.01 (0.0) | 4.07 (0.0) | 1.54 (0.0) | 5 | 3.23 | -3 | 1.94 | -6 | 3.87 | 155 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2025-02-03 | 10.01 (-0.01) | 4.07 (0.0) | 1.54 (-0.01) | -30 | 10.31 | 12 | 4.12 | -25 | 8.59 | 291 | 102.0 | 104.0 | 104.0 | 101.5 |
| 2025-01-22 | 10.02 (-0.02) | 4.07 (0.0) | 1.55 (+0.02) | -24 | 10.53 | 0 | 0.0 | 70 | 30.7 | 228 | 104.0 | 103.0 | 104.5 | 102.5 |
| 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 | 10.04 (0.0) | 4.07 (0.0) | 1.53 (0.0) | -22 | 18.33 | -3 | 2.5 | -1 | 0.83 | 120 | 102.5 | 102.5 | 103.5 | 102.0 |
| 2025-01-20 | 10.04 (-0.02) | 4.07 (0.0) | 1.53 (0.0) | -14 | 11.48 | 0 | 0.0 | 0 | 0.0 | 122 | 102.5 | 102.0 | 103.5 | 102.0 |
| 2025-01-17 | 10.06 (0.0) | 4.07 (0.0) | 1.53 (0.0) | 11 | 7.24 | 1 | 0.66 | -7 | 4.61 | 152 | 102.0 | 101.5 | 102.5 | 101.5 |
| 2025-01-16 | 10.06 (0.0) | 4.07 (0.0) | 1.53 (+0.01) | -50 | 20.75 | -1 | 0.41 | 20 | 8.3 | 241 | 101.0 | 102.5 | 103.0 | 101.0 |
| 2025-01-15 | 10.06 (-0.02) | 4.07 (0.0) | 1.52 (0.0) | -41 | 28.87 | 0 | 0.0 | 0 | 0.0 | 142 | 102.0 | 101.5 | 103.0 | 101.5 |
| 2025-01-14 | 10.08 (-0.01) | 4.07 (+0.01) | 1.52 (0.0) | -28 | 25.93 | 5 | 4.63 | -1 | 0.93 | 108 | 101.5 | 102.5 | 102.5 | 101.5 |
| 2025-01-13 | 10.09 (-0.01) | 4.06 (+0.01) | 1.52 (-0.02) | -24 | 5.94 | 35 | 8.66 | -34 | 8.42 | 404 | 102.0 | 100.5 | 102.0 | 100.0 |
| 2025-01-10 | 10.1 (-0.02) | 4.05 (+0.01) | 1.54 (0.0) | -68 | 23.05 | 54 | 18.31 | -10 | 3.39 | 295 | 102.5 | 103.0 | 104.0 | 102.0 |
| 2025-01-09 | 10.12 (-0.01) | 4.04 (0.0) | 1.54 (0.0) | -29 | 16.86 | -5 | 2.91 | -9 | 5.23 | 172 | 103.5 | 105.0 | 105.0 | 103.5 |
| 2025-01-08 | 10.13 (+0.01) | 4.04 (+0.01) | 1.54 (0.0) | 41 | 24.12 | 19 | 11.18 | 0 | 0.0 | 170 | 105.0 | 105.5 | 106.0 | 105.0 |
| 2025-01-07 | 10.12 (-0.01) | 4.03 (+0.01) | 1.54 (0.0) | -37 | 17.62 | 49 | 23.33 | 3 | 1.43 | 210 | 105.5 | 104.5 | 105.5 | 104.0 |
| 2025-01-06 | 10.13 (+0.01) | 4.02 (+0.01) | 1.54 (0.0) | 11 | 7.86 | 37 | 26.43 | 12 | 8.57 | 140 | 104.5 | 105.5 | 106.0 | 104.5 |
| 2025-01-03 | 10.12 (-0.01) | 4.01 (+0.02) | 1.54 (0.0) | -20 | 15.27 | 47 | 35.88 | 1 | 0.76 | 131 | 105.5 | 104.0 | 105.5 | 104.0 |
| 2025-01-02 | 10.13 (0.0) | 3.99 (+0.01) | 1.54 (0.0) | -7 | 2.71 | 22 | 8.53 | -26 | 10.08 | 258 | 105.0 | 107.0 | 107.0 | 104.0 |
| 2024-12-31 | 10.13 (-0.04) | 3.98 (0.0) | 1.54 (+0.03) | -72 | 26.47 | 0 | 0.0 | 113 | 41.54 | 272 | 106.5 | 105.0 | 106.5 | 104.0 |
| 2024-12-30 | 10.17 (+0.02) | 3.98 (0.0) | 1.51 (0.0) | 67 | 44.97 | 11 | 7.38 | -2 | 1.34 | 149 | 105.5 | 105.0 | 105.5 | 104.5 |
| 2024-12-27 | 10.15 (+0.05) | 3.98 (-0.03) | 1.51 (0.0) | 174 | 56.49 | -81 | 26.3 | -13 | 4.22 | 308 | 104.5 | 104.5 | 106.0 | 104.5 |
| 2024-12-26 | 10.1 (+0.02) | 4.01 (-0.03) | 1.51 (0.0) | 90 | 52.02 | -95 | 54.91 | -1 | 0.58 | 173 | 103.0 | 104.5 | 105.5 | 103.0 |
| 2024-12-25 | 10.08 (-0.01) | 4.04 (0.0) | 1.51 (0.0) | -51 | 29.31 | -8 | 4.6 | 8 | 4.6 | 174 | 104.5 | 106.5 | 106.5 | 104.5 |
| 2024-12-24 | 10.09 (-0.01) | 4.04 (0.0) | 1.51 (0.0) | 40 | 35.09 | -11 | 9.65 | -4 | 3.51 | 114 | 105.5 | 106.5 | 106.5 | 105.0 |
| 2024-12-23 | 10.1 (+0.04) | 4.04 (+0.01) | 1.51 (0.0) | 136 | 41.46 | 59 | 17.99 | 26 | 7.93 | 328 | 106.0 | 103.5 | 106.0 | 103.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-20 | 10.06 (+0.06) | 4.03 (-0.08) | 1.51 (+0.01) | 170 | 33.2 | -287 | 56.05 | 17 | 3.32 | 512 | 102.0 | 103.5 | 104.0 | 102.0 |
| 2024-12-19 | 10.0 (-0.03) | 4.11 (-0.02) | 1.5 (0.0) | -82 | 17.71 | -41 | 8.86 | -12 | 2.59 | 463 | 103.5 | 106.5 | 106.5 | 102.5 |
| 2024-12-18 | 10.03 (-0.02) | 4.13 (+0.02) | 1.5 (-0.01) | 70 | 21.47 | 57 | 17.48 | -8 | 2.45 | 326 | 107.0 | 106.0 | 107.0 | 105.5 |
| 2024-12-17 | 10.05 (+0.01) | 4.11 (0.0) | 1.51 (0.0) | 6 | 1.86 | -1 | 0.31 | 0 | 0.0 | 323 | 105.5 | 106.0 | 106.0 | 104.5 |
| 2024-12-16 | 10.04 (+0.11) | 4.11 (-0.03) | 1.51 (-0.03) | 371 | 44.43 | -75 | 8.98 | -114 | 13.65 | 835 | 105.5 | 104.0 | 108.0 | 104.0 |
| 2024-12-13 | 9.93 (-0.03) | 4.14 (+0.04) | 1.54 (0.0) | -122 | 45.86 | 98 | 36.84 | 3 | 1.13 | 266 | 103.0 | 103.0 | 103.5 | 101.0 |
| 2024-12-12 | 9.96 (-0.03) | 4.1 (0.0) | 1.54 (0.0) | -20 | 13.79 | 0 | 0.0 | 2 | 1.38 | 145 | 103.0 | 104.0 | 104.0 | 103.0 |
| 2024-12-11 | 9.99 (+0.01) | 4.1 (-0.01) | 1.54 (0.0) | 41 | 24.12 | -1 | 0.59 | -7 | 4.12 | 170 | 103.0 | 103.5 | 104.0 | 103.0 |
| 2024-12-10 | 9.98 (-0.01) | 4.11 (+0.01) | 1.54 (0.0) | -36 | 23.84 | 0 | 0.0 | -1 | 0.66 | 151 | 102.5 | 104.0 | 104.0 | 102.5 |
| 2024-12-09 | 9.99 (+0.01) | 4.1 (+0.01) | 1.54 (0.0) | 2 | 0.72 | 50 | 17.92 | -5 | 1.79 | 279 | 104.0 | 104.0 | 104.0 | 102.5 |
| 2024-12-06 | 9.98 (+0.09) | 4.09 (+0.03) | 1.54 (-0.03) | 286 | 43.07 | 84 | 12.65 | -81 | 12.2 | 664 | 104.0 | 101.0 | 104.5 | 101.0 |
| 2024-12-05 | 9.89 (+0.03) | 4.06 (+0.01) | 1.57 (0.0) | 85 | 43.81 | 22 | 11.34 | 0 | 0.0 | 194 | 101.5 | 101.0 | 101.5 | 100.5 |
| 2024-12-04 | 9.86 (+0.02) | 4.05 (+0.01) | 1.57 (0.0) | 46 | 19.01 | 55 | 22.73 | 3 | 1.24 | 242 | 101.0 | 100.5 | 101.0 | 100.0 |
| 2024-12-03 | 9.84 (+0.01) | 4.04 (+0.01) | 1.57 (+0.01) | 29 | 14.72 | 2 | 1.02 | 11 | 5.58 | 197 | 100.0 | 100.0 | 100.5 | 99.9 |
| 2024-12-02 | 9.83 (0.0) | 4.03 (+0.02) | 1.56 (0.0) | 46 | 20.0 | 95 | 41.3 | 1 | 0.43 | 230 | 99.8 | 100.0 | 100.5 | 99.8 |
| 2024-11-29 | 9.83 (-0.03) | 4.01 (+0.03) | 1.56 (0.0) | -64 | 29.22 | 80 | 36.53 | 23 | 10.5 | 219 | 100.0 | 98.7 | 100.0 | 98.3 |
| 2024-11-28 | 9.86 (+0.01) | 3.98 (0.0) | 1.56 (0.0) | 17 | 10.56 | 1 | 0.62 | 2 | 1.24 | 161 | 99.2 | 99.3 | 99.5 | 98.6 |
| 2024-11-27 | 9.85 (-0.03) | 3.98 (0.0) | 1.56 (0.0) | -52 | 29.55 | 1 | 0.57 | 3 | 1.7 | 176 | 99.3 | 100.0 | 100.5 | 99.3 |
| 2024-11-26 | 9.88 (0.0) | 3.98 (+0.01) | 1.56 (0.0) | 34 | 21.52 | 30 | 18.99 | -9 | 5.7 | 158 | 100.5 | 101.5 | 101.5 | 100.0 |
| 2024-11-25 | 9.88 (+0.06) | 3.97 (0.0) | 1.56 (+0.01) | 168 | 47.73 | 0 | 0.0 | 23 | 6.53 | 352 | 101.5 | 100.5 | 101.5 | 100.0 |
| 2024-11-22 | 9.82 (0.0) | 3.97 (0.0) | 1.55 (0.0) | 7 | 7.29 | 0 | 0.0 | 12 | 12.5 | 96 | 99.8 | 100.5 | 100.5 | 99.8 |
| 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 | |||
| 2024-11-21 | 9.82 (0.0) | 3.97 (+0.03) | 1.55 (0.0) | -21 | 12.96 | 82 | 50.62 | 0 | 0.0 | 162 | 100.5 | 100.5 | 100.5 | 99.5 |
| 2024-11-20 | 9.82 (0.0) | 3.94 (+0.03) | 1.55 (0.0) | -3 | 1.18 | 118 | 46.46 | -17 | 6.69 | 254 | 100.5 | 99.7 | 100.5 | 99.7 |
| 2024-11-19 | 9.82 (-0.02) | 3.91 (+0.03) | 1.55 (+0.01) | 41 | 13.71 | 96 | 32.11 | 27 | 9.03 | 299 | 100.0 | 100.0 | 100.5 | 99.4 |
| 2024-11-18 | 9.84 (+0.01) | 3.88 (+0.04) | 1.54 (+0.01) | 53 | 15.54 | 132 | 38.71 | 31 | 9.09 | 341 | 100.0 | 99.1 | 100.0 | 99.0 |
| 2024-11-15 | 9.83 (+0.04) | 3.84 (+0.01) | 1.53 (-0.01) | 132 | 30.91 | 31 | 7.26 | -1 | 0.23 | 427 | 99.3 | 98.5 | 100.0 | 98.1 |
| 2024-11-14 | 9.79 (-0.05) | 3.83 (+0.02) | 1.54 (+0.01) | -162 | 44.14 | 46 | 12.53 | 10 | 2.72 | 367 | 98.3 | 97.8 | 98.6 | 96.5 |
| 2024-11-13 | 9.84 (-0.03) | 3.81 (0.0) | 1.53 (-0.01) | -57 | 23.75 | 1 | 0.42 | -14 | 5.83 | 240 | 98.0 | 98.3 | 98.6 | 97.6 |
| 2024-11-12 | 9.87 (-0.03) | 3.81 (0.0) | 1.54 (0.0) | -83 | 30.07 | 4 | 1.45 | -22 | 7.97 | 276 | 98.7 | 99.3 | 99.5 | 98.6 |
| 2024-11-11 | 9.9 (-0.02) | 3.81 (+0.02) | 1.54 (0.0) | -45 | 17.72 | 68 | 26.77 | 9 | 3.54 | 254 | 100.5 | 100.5 | 100.5 | 99.3 |
| 2024-11-08 | 9.92 (+0.06) | 3.79 (+0.02) | 1.54 (0.0) | 192 | 36.02 | 57 | 10.69 | -2 | 0.38 | 533 | 100.0 | 99.0 | 100.5 | 99.0 |
| 2024-11-07 | 9.86 (-0.04) | 3.77 (0.0) | 1.54 (0.0) | -99 | 32.46 | 0 | 0.0 | -1 | 0.33 | 305 | 98.5 | 98.1 | 100.0 | 98.1 |
| 2024-11-06 | 9.9 (-0.02) | 3.77 (+0.02) | 1.54 (0.0) | -69 | 35.03 | 50 | 25.38 | 7 | 3.55 | 197 | 98.9 | 97.8 | 99.1 | 97.8 |
| 2024-11-05 | 9.92 (-0.03) | 3.75 (+0.01) | 1.54 (0.0) | -71 | 51.82 | 51 | 37.23 | 1 | 0.73 | 137 | 98.5 | 97.8 | 98.5 | 97.8 |
| 2024-11-04 | 9.95 (-0.05) | 3.74 (0.0) | 1.54 (0.0) | -135 | 60.54 | -2 | 0.9 | 1 | 0.45 | 223 | 98.2 | 99.8 | 99.8 | 98.2 |
| 2024-11-01 | 10.0 (+0.05) | 3.74 (+0.01) | 1.54 (0.0) | 133 | 29.69 | 33 | 7.37 | -14 | 3.12 | 448 | 100.0 | 98.0 | 100.0 | 97.3 |
| 2024-10-30 | 9.95 (-0.02) | 3.73 (0.0) | 1.54 (+0.02) | -84 | 34.15 | 7 | 2.85 | 67 | 27.24 | 246 | 98.2 | 97.7 | 98.2 | 96.5 |
| 2024-10-29 | 9.97 (-0.06) | 3.73 (+0.01) | 1.52 (-0.01) | -58 | 22.57 | 8 | 3.11 | -23 | 8.95 | 257 | 97.7 | 99.0 | 99.0 | 97.2 |
| 2024-10-28 | 10.03 (+0.02) | 3.72 (0.0) | 1.53 (0.0) | 57 | 27.27 | 0 | 0.0 | 13 | 6.22 | 209 | 99.4 | 98.6 | 99.4 | 98.1 |
| 2024-10-25 | 10.01 (0.0) | 3.72 (0.0) | 1.53 (0.0) | 15 | 7.25 | 0 | 0.0 | -6 | 2.9 | 207 | 98.6 | 99.6 | 99.9 | 98.5 |
| 2024-10-24 | 10.01 (+0.01) | 3.72 (0.0) | 1.53 (0.0) | 14 | 9.79 | 2 | 1.4 | -8 | 5.59 | 143 | 99.6 | 99.8 | 100.0 | 98.7 |
| 2024-10-23 | 10.0 (+0.06) | 3.72 (+0.02) | 1.53 (-0.02) | 162 | 44.14 | 67 | 18.26 | -68 | 18.53 | 367 | 100.5 | 98.1 | 100.5 | 98.1 |
| 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 | |||
| 2024-10-22 | 9.94 (-0.08) | 3.7 (0.0) | 1.55 (-0.01) | -241 | 38.56 | 10 | 1.6 | -28 | 4.48 | 625 | 98.1 | 101.5 | 101.5 | 98.1 |
| 2024-10-21 | 10.02 (-0.01) | 3.7 (-0.02) | 1.56 (0.0) | -42 | 15.22 | 63 | 22.83 | 7 | 2.54 | 276 | 101.5 | 102.0 | 102.0 | 100.0 |
| 2024-10-18 | 10.03 (+0.03) | 3.72 (0.0) | 1.56 (+0.01) | 123 | 40.59 | 1 | 0.33 | 27 | 8.91 | 303 | 101.5 | 100.5 | 101.5 | 99.9 |
| 2024-10-17 | 10.0 (-0.01) | 3.72 (+0.02) | 1.55 (0.0) | 11 | 3.72 | 72 | 24.32 | 10 | 3.38 | 296 | 101.0 | 101.5 | 101.5 | 100.0 |
| 2024-10-16 | 10.01 (-0.04) | 3.7 (+0.02) | 1.55 (+0.01) | -72 | 13.87 | 59 | 11.37 | 22 | 4.24 | 519 | 100.5 | 101.0 | 101.5 | 100.0 |
| 2024-10-15 | 10.05 (+0.07) | 3.68 (+0.02) | 1.54 (0.0) | 228 | 28.64 | 69 | 8.67 | 6 | 0.75 | 796 | 101.0 | 99.4 | 101.0 | 98.5 |
| 2024-10-14 | 9.98 (-0.04) | 3.66 (+0.03) | 1.54 (0.0) | -92 | 11.19 | 89 | 10.83 | -1 | 0.12 | 822 | 99.4 | 98.1 | 99.6 | 98.1 |
| 2024-10-11 | 10.02 (+0.22) | 3.63 (0.0) | 1.54 (0.0) | 707 | 52.72 | 11 | 0.82 | -4 | 0.3 | 1341 | 97.7 | 94.7 | 97.8 | 94.7 |
| 2024-10-09 | 9.8 (0.0) | 3.63 (+0.02) | 1.54 (0.0) | -29 | 16.76 | 52 | 30.06 | -13 | 7.51 | 173 | 94.4 | 94.8 | 94.8 | 93.6 |
| 2024-10-08 | 9.8 (0.0) | 3.61 (+0.02) | 1.54 (-0.01) | -10 | 6.25 | 57 | 35.62 | -11 | 6.88 | 160 | 94.5 | 94.3 | 94.5 | 93.5 |
| 2024-10-07 | 9.8 (0.0) | 3.59 (+0.01) | 1.55 (+0.01) | -1 | 0.62 | 52 | 32.1 | 8 | 4.94 | 162 | 94.5 | 94.5 | 94.5 | 93.6 |
| 2024-10-04 | 9.8 (+0.01) | 3.58 (+0.02) | 1.54 (-0.01) | 44 | 25.0 | 44 | 25.0 | -12 | 6.82 | 176 | 94.0 | 94.0 | 94.0 | 93.0 |
| 2024-10-01 | 9.79 (-0.01) | 3.56 (+0.01) | 1.55 (0.0) | -41 | 25.15 | 31 | 19.02 | 8 | 4.91 | 163 | 93.7 | 94.6 | 94.6 | 92.9 |
| 2024-09-30 | 9.8 (+0.01) | 3.55 (0.0) | 1.55 (+0.02) | 0 | 0.0 | 0 | 0.0 | 53 | 43.44 | 122 | 93.9 | 93.4 | 94.0 | 93.3 |
| 2024-09-27 | 9.79 (-0.04) | 3.55 (0.0) | 1.53 (0.0) | 19 | 11.95 | 0 | 0.0 | 4 | 2.52 | 159 | 93.8 | 94.1 | 94.8 | 93.7 |
| 2024-09-26 | 9.83 (0.0) | 3.55 (+0.01) | 1.53 (+0.01) | 1 | 0.46 | 29 | 13.36 | 25 | 11.52 | 217 | 94.4 | 94.5 | 94.8 | 93.8 |
| 2024-09-25 | 9.83 (+0.04) | 3.54 (0.0) | 1.52 (+0.01) | 118 | 49.79 | 2 | 0.84 | 30 | 12.66 | 237 | 94.5 | 94.4 | 94.9 | 94.2 |
| 2024-09-24 | 9.79 (0.0) | 3.54 (0.0) | 1.51 (0.0) | 40 | 36.36 | -1 | 0.91 | 0 | 0.0 | 110 | 93.6 | 93.0 | 94.0 | 93.0 |
| 2024-09-23 | 9.79 (-0.07) | 3.54 (0.0) | 1.51 (+0.01) | -134 | 54.92 | 14 | 5.74 | 27 | 11.07 | 244 | 93.2 | 94.8 | 94.8 | 93.2 |
| 2024-09-20 | 9.86 (+0.03) | 3.54 (+0.01) | 1.5 (-0.01) | 130 | 32.42 | 32 | 7.98 | -26 | 6.48 | 401 | 95.1 | 93.4 | 95.1 | 92.6 |
| 2024-09-19 | 9.83 (+0.03) | 3.53 (+0.02) | 1.51 (0.0) | 34 | 13.55 | 64 | 25.5 | 13 | 5.18 | 251 | 93.4 | 92.5 | 93.8 | 92.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-18 | 9.8 (+0.03) | 3.51 (+0.01) | 1.51 (+0.01) | 101 | 22.75 | 30 | 6.76 | 3 | 0.68 | 444 | 92.4 | 92.8 | 94.2 | 92.1 |
| 2024-09-16 | 9.77 (+0.01) | 3.5 (0.0) | 1.5 (0.0) | -9 | 8.82 | 11 | 10.78 | 1 | 0.98 | 102 | 92.0 | 92.3 | 93.2 | 92.0 |
| 2024-09-13 | 9.76 (-0.01) | 3.5 (+0.01) | 1.5 (-0.01) | -32 | 28.57 | 33 | 29.46 | -4 | 3.57 | 112 | 92.3 | 92.2 | 92.7 | 92.2 |
| 2024-09-12 | 9.77 (-0.03) | 3.49 (+0.05) | 1.51 (+0.01) | -106 | 33.76 | 144 | 45.86 | 19 | 6.05 | 314 | 93.0 | 92.0 | 93.0 | 91.3 |
| 2024-09-11 | 9.8 (-0.04) | 3.44 (+0.01) | 1.5 (0.0) | -153 | 49.51 | 34 | 11.0 | 5 | 1.62 | 309 | 91.7 | 92.3 | 92.7 | 91.5 |
| 2024-09-10 | 9.84 (+0.01) | 3.43 (+0.01) | 1.5 (0.0) | 34 | 13.23 | 37 | 14.4 | -6 | 2.33 | 257 | 93.3 | 92.5 | 93.5 | 92.2 |
| 2024-09-09 | 9.83 (-0.04) | 3.42 (+0.03) | 1.5 (-0.01) | -104 | 29.8 | 94 | 26.93 | -18 | 5.16 | 349 | 93.0 | 91.4 | 93.0 | 91.2 |
| 2024-09-06 | 9.87 (-0.03) | 3.39 (+0.03) | 1.51 (0.0) | -90 | 38.96 | 88 | 38.1 | -11 | 4.76 | 231 | 93.3 | 93.4 | 93.5 | 91.6 |
| 2024-09-05 | 9.9 (-0.03) | 3.36 (+0.05) | 1.51 (0.0) | -140 | 38.89 | 159 | 44.17 | -4 | 1.11 | 360 | 93.5 | 92.6 | 94.2 | 92.5 |
| 2024-09-04 | 9.93 (-0.09) | 3.31 (+0.05) | 1.51 (-0.02) | -248 | 31.63 | 155 | 19.77 | -63 | 8.04 | 784 | 92.3 | 92.0 | 94.3 | 89.4 |
| 2024-09-03 | 10.02 (0.0) | 3.26 (+0.03) | 1.53 (0.0) | 26 | 10.08 | 79 | 30.62 | -5 | 1.94 | 258 | 95.0 | 95.2 | 95.3 | 94.2 |
| 2024-09-02 | 10.02 (-0.06) | 3.23 (+0.02) | 1.53 (0.0) | -85 | 34.69 | 92 | 37.55 | -8 | 3.27 | 245 | 95.0 | 95.5 | 95.5 | 93.7 |
| 2024-08-30 | 10.08 (+0.02) | 3.21 (+0.01) | 1.53 (+0.01) | 91 | 20.92 | 37 | 8.51 | 59 | 13.56 | 435 | 95.2 | 94.2 | 95.2 | 93.3 |
| 2024-08-29 | 10.06 (+0.04) | 3.2 (+0.01) | 1.52 (0.0) | 117 | 52.7 | 0 | 0.0 | -12 | 5.41 | 222 | 93.8 | 93.5 | 94.0 | 92.8 |
| 2024-08-28 | 10.02 (-0.01) | 3.19 (+0.01) | 1.52 (0.0) | -49 | 35.51 | 51 | 36.96 | 0 | 0.0 | 138 | 93.3 | 93.9 | 93.9 | 92.6 |
| 2024-08-27 | 10.03 (0.0) | 3.18 (+0.02) | 1.52 (0.0) | 2 | 0.81 | 52 | 21.14 | -4 | 1.63 | 246 | 93.5 | 92.2 | 93.5 | 92.0 |
| 2024-08-26 | 10.03 (0.0) | 3.16 (+0.01) | 1.52 (0.0) | -45 | 23.68 | 42 | 22.11 | -3 | 1.58 | 190 | 93.0 | 92.4 | 93.5 | 92.4 |
| 2024-08-23 | 10.03 (-0.04) | 3.15 (0.0) | 1.52 (0.0) | -48 | 30.97 | 12 | 7.74 | -7 | 4.52 | 155 | 92.3 | 93.5 | 93.5 | 92.0 |
| 2024-08-22 | 10.07 (-0.03) | 3.15 (0.0) | 1.52 (-0.01) | -96 | 35.29 | 1 | 0.37 | -4 | 1.47 | 272 | 93.5 | 95.1 | 95.1 | 92.6 |
| 2024-08-21 | 10.1 (+0.11) | 3.15 (+0.01) | 1.53 (+0.02) | 580 | 58.17 | 16 | 1.6 | 53 | 5.32 | 997 | 94.5 | 93.5 | 96.0 | 92.7 |
| 2024-08-20 | 9.99 (+0.03) | 3.14 (+0.01) | 1.51 (+0.01) | 126 | 36.84 | 42 | 12.28 | 10 | 2.92 | 342 | 92.8 | 92.2 | 93.1 | 91.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-19 | 9.96 (-0.02) | 3.13 (+0.01) | 1.5 (-0.01) | -49 | 28.16 | 26 | 14.94 | -5 | 2.87 | 174 | 91.3 | 91.9 | 92.4 | 91.2 |
| 2024-08-16 | 9.98 (+0.07) | 3.12 (+0.01) | 1.51 (+0.01) | 198 | 42.22 | 15 | 3.2 | 21 | 4.48 | 469 | 91.9 | 92.3 | 93.7 | 91.9 |
| 2024-08-15 | 9.91 (-0.07) | 3.11 (-0.01) | 1.5 (-0.01) | -227 | 43.24 | 0 | 0.0 | -26 | 4.95 | 525 | 91.1 | 93.6 | 93.6 | 91.1 |
| 2024-08-14 | 9.98 (+0.08) | 3.12 (+0.01) | 1.51 (-0.01) | 150 | 30.36 | 13 | 2.63 | -30 | 6.07 | 494 | 93.3 | 91.4 | 93.3 | 91.3 |
| 2024-08-13 | 9.9 (+0.01) | 3.11 (+0.01) | 1.52 (0.0) | 49 | 20.42 | 43 | 17.92 | -6 | 2.5 | 240 | 91.2 | 90.2 | 91.2 | 89.8 |
| 2024-08-12 | 9.89 (+0.01) | 3.1 (+0.02) | 1.52 (0.0) | 24 | 10.39 | 33 | 14.29 | 6 | 2.6 | 231 | 90.0 | 89.4 | 90.7 | 89.4 |
| 2024-08-09 | 9.88 (-0.02) | 3.08 (0.0) | 1.52 (0.0) | 58 | 19.93 | 0 | 0.0 | -23 | 7.9 | 291 | 89.3 | 89.0 | 90.7 | 89.0 |
| 2024-08-08 | 9.9 (-0.03) | 3.08 (0.0) | 1.52 (-0.01) | -97 | 39.27 | 37 | 14.98 | -14 | 5.67 | 247 | 88.8 | 89.0 | 89.9 | 88.6 |
| 2024-08-07 | 9.93 (+0.03) | 3.08 (+0.02) | 1.53 (0.0) | 85 | 13.39 | 43 | 6.77 | -2 | 0.31 | 635 | 90.4 | 87.5 | 90.7 | 87.5 |
| 2024-08-06 | 9.9 (+0.07) | 3.06 (+0.02) | 1.53 (0.0) | 37 | 4.33 | 57 | 6.67 | 7 | 0.82 | 855 | 87.5 | 86.5 | 88.2 | 83.3 |
| 2024-08-05 | 9.83 (+0.04) | 3.04 (+0.02) | 1.53 (-0.02) | -82 | 6.81 | 72 | 5.98 | -76 | 6.31 | 1204 | 86.5 | 90.0 | 90.0 | 84.3 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 9.23 (-0.21) | 3.26 (+0.04) | 1.56 (+0.01) | -901 | 54.81 | 107 | 6.51 | 33 | 2.01 | 1644 | 95.0 | 96.7 | 96.7 | 94.1 |
| 2025-07-25 | 9.44 (-0.04) | 3.22 (+0.06) | 1.55 (+0.01) | -235 | 17.97 | 106 | 8.1 | 48 | 3.67 | 1308 | 97.0 | 97.0 | 98.5 | 96.3 |
| 2025-07-18 | 9.48 (-0.07) | 3.16 (0.0) | 1.54 (-0.01) | -386 | 27.16 | -6 | 0.42 | -45 | 3.17 | 1421 | 96.6 | 96.9 | 98.4 | 96.1 |
| 2025-07-11 | 9.55 (-0.23) | 3.16 (-0.02) | 1.55 (-0.04) | -799 | 39.17 | -50 | 2.45 | -106 | 5.2 | 2040 | 96.9 | 98.9 | 99.5 | 95.5 |
| 2025-07-04 | 9.78 (+0.08) | 3.18 (-0.09) | 1.59 (+0.13) | 39 | 1.29 | -304 | 10.04 | 384 | 12.69 | 3027 | 99.2 | 98.8 | 100.5 | 98.0 |
| 2025-06-27 | 9.7 (-0.12) | 3.27 (-0.2) | 1.46 (-0.11) | -118 | 1.8 | -611 | 9.31 | -332 | 5.06 | 6565 | 98.6 | 102.5 | 104.5 | 96.7 |
| 2025-06-20 | 9.82 (+0.18) | 3.47 (-0.48) | 1.57 (+0.09) | 579 | 12.5 | -1543 | 33.3 | 277 | 5.98 | 4633 | 104.0 | 104.5 | 108.5 | 103.0 |
| 2025-06-13 | 9.64 (-0.05) | 3.95 (-0.01) | 1.48 (-0.04) | 208 | 9.3 | -28 | 1.25 | -122 | 5.46 | 2236 | 104.5 | 103.0 | 105.5 | 101.5 |
| 2025-06-06 | 9.69 (-0.15) | 3.96 (-0.03) | 1.52 (-0.01) | -552 | 23.75 | -80 | 3.44 | -14 | 0.6 | 2324 | 102.5 | 105.0 | 105.5 | 102.0 |
| 2025-05-29 | 9.84 (-0.06) | 3.99 (-0.02) | 1.53 (-0.01) | -404 | 29.15 | -90 | 6.49 | -43 | 3.1 | 1386 | 105.0 | 106.5 | 108.0 | 105.0 |
| 2025-05-23 | 9.9 (-0.05) | 4.01 (-0.07) | 1.54 (+0.01) | -137 | 11.71 | -192 | 16.41 | 27 | 2.31 | 1170 | 106.5 | 108.5 | 108.5 | 106.5 |
| 2025-05-16 | 9.95 (-0.02) | 4.08 (0.0) | 1.53 (+0.04) | -33 | 1.99 | -2 | 0.12 | 122 | 7.37 | 1656 | 108.5 | 106.0 | 109.0 | 104.5 |
| 2025-05-09 | 9.97 (+0.05) | 4.08 (0.0) | 1.49 (-0.02) | 96 | 7.43 | 1 | 0.08 | -43 | 3.33 | 1292 | 105.5 | 107.0 | 108.5 | 105.5 |
| 2025-05-02 | 9.92 (+0.04) | 4.08 (+0.02) | 1.51 (0.0) | 147 | 14.36 | 58 | 5.66 | -23 | 2.25 | 1024 | 107.0 | 105.5 | 108.0 | 104.5 |
| 2025-04-25 | 9.88 (-0.04) | 4.06 (-0.01) | 1.51 (-0.01) | -173 | 12.02 | -2 | 0.14 | -36 | 2.5 | 1439 | 104.5 | 106.0 | 108.5 | 104.0 |
| 2025-04-18 | 9.92 (-0.02) | 4.07 (0.0) | 1.52 (-0.01) | -1 | 0.09 | 0 | 0.0 | -9 | 0.8 | 1121 | 106.0 | 108.5 | 108.5 | 105.5 |
| 2025-04-11 | 9.94 (-0.08) | 4.07 (0.0) | 1.53 (+0.02) | -275 | 5.19 | -1 | 0.02 | 65 | 1.23 | 5303 | 108.5 | 101.0 | 110.5 | 100.5 |
| 2025-04-02 | 10.02 (0.0) | 4.07 (0.0) | 1.51 (+0.01) | -17 | 3.31 | 2 | 0.39 | 15 | 2.92 | 513 | 112.0 | 111.0 | 112.5 | 110.5 |
| 2025-03-28 | 10.02 (+0.02) | 4.07 (+0.02) | 1.5 (0.0) | 109 | 10.21 | 67 | 6.27 | -6 | 0.56 | 1068 | 113.0 | 111.5 | 114.0 | 110.5 |
| 2025-03-21 | 10.0 (+0.05) | 4.05 (0.0) | 1.5 (+0.01) | 181 | 13.29 | -6 | 0.44 | 46 | 3.38 | 1362 | 112.0 | 114.5 | 114.5 | 111.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 9.95 (+0.18) | 4.05 (0.0) | 1.49 (-0.05) | 651 | 11.91 | -3 | 0.05 | -144 | 2.63 | 5468 | 114.5 | 110.5 | 115.5 | 109.0 |
| 2025-03-07 | 9.77 (-0.03) | 4.05 (0.0) | 1.54 (0.0) | -19 | 2.69 | -9 | 1.27 | -7 | 0.99 | 707 | 100.5 | 100.5 | 101.0 | 99.2 |
| 2025-02-27 | 9.8 (0.0) | 4.05 (-0.01) | 1.54 (0.0) | 73 | 10.99 | -27 | 4.07 | -9 | 1.36 | 664 | 100.5 | 101.0 | 101.0 | 99.9 |
| 2025-02-21 | 9.8 (+0.02) | 4.06 (-0.01) | 1.54 (0.0) | 99 | 11.91 | -22 | 2.65 | 11 | 1.32 | 831 | 101.0 | 99.4 | 101.5 | 99.4 |
| 2025-02-14 | 9.78 (-0.23) | 4.07 (0.0) | 1.54 (0.0) | -686 | 26.52 | 10 | 0.39 | -9 | 0.35 | 2587 | 99.0 | 103.5 | 103.5 | 97.4 |
| 2025-02-07 | 10.01 (-0.01) | 4.07 (0.0) | 1.54 (-0.01) | -1 | 0.11 | -3 | 0.34 | -31 | 3.56 | 872 | 103.5 | 104.0 | 104.5 | 101.5 |
| 2025-01-22 | 10.02 (-0.04) | 4.07 (0.0) | 1.55 (+0.02) | -60 | 12.77 | -3 | 0.64 | 69 | 14.68 | 470 | 104.0 | 102.0 | 104.5 | 102.0 |
| 2025-01-17 | 10.06 (-0.04) | 4.07 (+0.02) | 1.53 (-0.01) | -132 | 12.6 | 40 | 3.82 | -22 | 2.1 | 1048 | 102.0 | 100.5 | 103.0 | 100.0 |
| 2025-01-10 | 10.1 (-0.02) | 4.05 (+0.04) | 1.54 (0.0) | -82 | 8.29 | 154 | 15.57 | -4 | 0.4 | 989 | 102.5 | 105.5 | 106.0 | 102.0 |
| 2025-01-03 | 10.12 (-0.01) | 4.01 (+0.03) | 1.54 (0.0) | -27 | 6.92 | 69 | 17.69 | -25 | 6.41 | 390 | 105.5 | 107.0 | 107.0 | 104.0 |
| 2024-12-31 | 10.13 (-0.02) | 3.98 (0.0) | 1.54 (+0.03) | -72 | 8.46 | 11 | 1.29 | 93 | 10.93 | 851 | 67.7 | 68.4 | 68.4 | 67.4 |
| 2024-12-27 | 10.15 (+0.09) | 3.98 (-0.05) | 1.51 (0.0) | 389 | 35.4 | -136 | 12.37 | 16 | 1.46 | 1099 | 104.5 | 103.5 | 106.5 | 103.0 |
| 2024-12-20 | 10.06 (+0.13) | 4.03 (-0.11) | 1.51 (-0.03) | 535 | 21.74 | -347 | 14.1 | -117 | 4.75 | 2461 | 102.0 | 104.0 | 108.0 | 102.0 |
| 2024-12-13 | 9.93 (-0.05) | 4.14 (+0.05) | 1.54 (0.0) | -135 | 13.34 | 147 | 14.53 | -8 | 0.79 | 1012 | 103.0 | 104.0 | 104.0 | 101.0 |
| 2024-12-06 | 9.98 (+0.15) | 4.09 (+0.08) | 1.54 (-0.02) | 492 | 32.18 | 258 | 16.87 | -66 | 4.32 | 1529 | 104.0 | 100.0 | 104.5 | 99.8 |
| 2024-11-29 | 9.83 (+0.01) | 4.01 (+0.04) | 1.56 (+0.01) | 103 | 9.64 | 112 | 10.49 | 42 | 3.93 | 1068 | 100.0 | 100.5 | 101.5 | 98.3 |
| 2024-11-22 | 9.82 (-0.01) | 3.97 (+0.13) | 1.55 (+0.02) | 77 | 6.68 | 428 | 37.12 | 53 | 4.6 | 1153 | 99.8 | 99.1 | 100.5 | 99.0 |
| 2024-11-15 | 9.83 (-0.09) | 3.84 (+0.05) | 1.53 (-0.01) | -215 | 13.72 | 150 | 9.57 | -18 | 1.15 | 1567 | 99.3 | 100.5 | 100.5 | 96.5 |
| 2024-11-08 | 9.92 (-0.08) | 3.79 (+0.05) | 1.54 (0.0) | -182 | 13.04 | 156 | 11.17 | 6 | 0.43 | 1396 | 100.0 | 99.8 | 100.5 | 97.8 |
| 2024-11-01 | 10.0 (-0.01) | 3.74 (+0.02) | 1.54 (+0.01) | 48 | 4.13 | 48 | 4.13 | 43 | 3.7 | 1161 | 100.0 | 98.6 | 100.0 | 96.5 |
| 2024-10-25 | 10.01 (-0.02) | 3.72 (0.0) | 1.53 (-0.03) | -92 | 5.68 | 142 | 8.77 | -103 | 6.36 | 1620 | 98.6 | 102.0 | 102.0 | 98.1 |
| 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 | |||
| 2024-10-18 | 10.03 (+0.01) | 3.72 (+0.09) | 1.56 (+0.02) | 198 | 7.23 | 290 | 10.59 | 64 | 2.34 | 2739 | 101.5 | 98.1 | 101.5 | 98.1 |
| 2024-10-11 | 10.02 (+0.22) | 3.63 (+0.05) | 1.54 (0.0) | 667 | 36.31 | 172 | 9.36 | -20 | 1.09 | 1837 | 97.7 | 94.5 | 97.8 | 93.5 |
| 2024-10-04 | 9.8 (+0.01) | 3.58 (+0.03) | 1.54 (+0.01) | 3 | 0.65 | 75 | 16.23 | 49 | 10.61 | 462 | 94.0 | 93.4 | 94.6 | 92.9 |
| 2024-09-27 | 9.79 (-0.07) | 3.55 (+0.01) | 1.53 (+0.03) | 44 | 4.54 | 44 | 4.54 | 86 | 8.88 | 969 | 93.8 | 94.8 | 94.9 | 93.0 |
| 2024-09-20 | 9.86 (+0.1) | 3.54 (+0.04) | 1.5 (0.0) | 256 | 21.35 | 137 | 11.43 | -9 | 0.75 | 1199 | 95.1 | 92.3 | 95.1 | 92.0 |
| 2024-09-13 | 9.76 (-0.11) | 3.5 (+0.11) | 1.5 (-0.01) | -361 | 26.9 | 342 | 25.48 | -4 | 0.3 | 1342 | 92.3 | 91.4 | 93.5 | 91.2 |
| 2024-09-06 | 9.87 (-0.21) | 3.39 (+0.18) | 1.51 (-0.02) | -537 | 28.58 | 573 | 30.49 | -91 | 4.84 | 1879 | 93.3 | 95.5 | 95.5 | 89.4 |
| 2024-08-30 | 10.08 (+0.05) | 3.21 (+0.06) | 1.53 (+0.01) | 116 | 9.41 | 182 | 14.76 | 40 | 3.24 | 1233 | 95.2 | 92.4 | 95.2 | 92.0 |
| 2024-08-23 | 10.03 (+0.05) | 3.15 (+0.03) | 1.52 (+0.01) | 513 | 26.42 | 97 | 4.99 | 47 | 2.42 | 1942 | 92.3 | 91.9 | 96.0 | 91.2 |
| 2024-08-16 | 9.98 (+0.1) | 3.12 (+0.04) | 1.51 (-0.01) | 194 | 9.89 | 104 | 5.3 | -35 | 1.78 | 1962 | 91.9 | 89.4 | 93.7 | 89.4 |
| 2024-08-09 | 9.88 (+0.09) | 3.08 (+0.06) | 1.52 (-0.03) | 1 | 0.03 | 209 | 6.46 | -108 | 3.34 | 3234 | 89.3 | 90.0 | 90.7 | 83.3 |
| 2024-08-02 | 9.79 (+0.01) | 3.02 (+0.07) | 1.55 (-0.01) | -104 | 3.36 | 221 | 7.14 | -16 | 0.52 | 3095 | 91.2 | 93.0 | 96.8 | 91.1 |
| 2024-07-26 | 9.78 (+0.16) | 2.95 (+0.05) | 1.56 (0.0) | 442 | 24.76 | 106 | 5.94 | 1 | 0.06 | 1785 | 93.3 | 93.3 | 95.6 | 91.7 |
| 2024-07-19 | 9.62 (+0.01) | 2.9 (+0.12) | 1.56 (0.0) | 43 | 1.65 | 391 | 15.0 | -3 | 0.12 | 2606 | 93.3 | 94.4 | 94.8 | 92.1 |
| 2024-07-12 | 9.61 (-0.24) | 2.78 (+0.08) | 1.56 (-0.01) | -403 | 12.77 | 265 | 8.4 | -34 | 1.08 | 3156 | 94.4 | 92.0 | 94.4 | 90.7 |
| 2024-07-05 | 9.85 (-0.26) | 2.7 (+0.02) | 1.57 (+0.02) | -987 | 35.9 | 54 | 1.96 | 44 | 1.6 | 2749 | 92.1 | 96.2 | 96.2 | 92.0 |
| 2024-06-28 | 10.11 (-0.55) | 2.68 (+1.03) | 1.55 (+0.01) | -2811 | 33.31 | 3267 | 38.72 | 41 | 0.49 | 8438 | 96.2 | 96.6 | 105.0 | 94.8 |
| 2024-06-21 | 10.66 (-0.45) | 1.65 (+1.53) | 1.54 (+0.01) | -2122 | 26.7 | 4833 | 60.81 | 26 | 0.33 | 7948 | 97.5 | 92.5 | 97.5 | 91.0 |
| 2024-06-14 | 11.11 (+0.23) | 0.12 (0.0) | 1.53 (+0.1) | 658 | 8.71 | 1 | 0.01 | 330 | 4.37 | 7553 | 92.6 | 96.0 | 96.4 | 88.2 |
| 2024-06-07 | 10.88 (-0.37) | 0.12 (0.0) | 1.43 (+0.02) | -1133 | 22.24 | 0 | 0.0 | 60 | 1.18 | 5094 | 95.6 | 95.0 | 96.8 | 94.1 |
| 2024-05-31 | 11.25 (-0.06) | 0.12 (0.0) | 1.41 (0.0) | -4 | 0.16 | 1 | 0.04 | -3 | 0.12 | 2445 | 95.0 | 91.6 | 95.0 | 91.2 |
| 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 | |||
| 2024-05-24 | 11.31 (+0.04) | 0.12 (0.0) | 1.41 (-0.03) | 58 | 2.27 | 0 | 0.0 | -82 | 3.2 | 2559 | 91.6 | 92.8 | 94.7 | 91.0 |
| 2024-05-17 | 11.27 (0.0) | 0.12 (0.0) | 1.44 (-0.02) | -16 | 0.47 | 0 | 0.0 | -85 | 2.48 | 3426 | 92.6 | 92.0 | 93.6 | 89.9 |
| 2024-05-10 | 11.27 (+0.1) | 0.12 (0.0) | 1.46 (-0.03) | 296 | 4.71 | 0 | 0.0 | -85 | 1.35 | 6282 | 92.0 | 98.8 | 98.8 | 90.5 |
| 2024-05-03 | 11.17 (-0.01) | 0.12 (+0.1) | 1.49 (+0.02) | -44 | 1.65 | 319 | 11.97 | 64 | 2.4 | 2665 | 97.9 | 95.0 | 98.7 | 94.7 |
| 2024-04-26 | 11.18 (+0.09) | 0.02 (0.0) | 1.47 (+0.02) | 334 | 7.51 | 1 | 0.02 | 55 | 1.24 | 4446 | 95.0 | 91.5 | 97.8 | 90.7 |
| 2024-04-19 | 11.09 (+0.04) | 0.02 (+0.01) | 1.45 (-0.04) | 122 | 2.2 | 6 | 0.11 | -110 | 1.98 | 5542 | 91.8 | 88.7 | 94.5 | 86.7 |
| 2024-04-12 | 11.05 (-0.14) | 0.01 (0.0) | 1.49 (-0.02) | -476 | 11.19 | 0 | 0.0 | -60 | 1.41 | 4255 | 88.7 | 85.2 | 90.2 | 83.3 |
| 2024-04-03 | 11.19 (+0.12) | 0.01 (0.0) | 1.51 (-0.02) | 335 | 13.17 | 0 | 0.0 | -63 | 2.48 | 2543 | 85.5 | 85.2 | 86.3 | 83.1 |
| 2024-03-29 | 11.07 (-0.05) | 0.01 (-0.01) | 1.53 (-0.02) | -138 | 4.37 | -1 | 0.03 | -78 | 2.47 | 3160 | 85.1 | 82.4 | 86.3 | 82.2 |
| 2024-03-22 | 11.12 (-0.15) | 0.02 (0.0) | 1.55 (0.0) | -469 | 15.41 | -1 | 0.03 | 1 | 0.03 | 3043 | 82.3 | 81.8 | 83.5 | 81.5 |
| 2024-03-15 | 11.27 (+0.26) | 0.02 (0.0) | 1.55 (0.0) | 801 | 9.67 | 0 | 0.0 | 10 | 0.12 | 8280 | 81.8 | 70.6 | 86.5 | 70.6 |
| 2024-03-08 | 11.01 (+0.19) | 0.02 (0.0) | 1.55 (0.0) | 699 | 27.32 | -2 | 0.08 | -10 | 0.39 | 2559 | 70.7 | 69.4 | 71.9 | 69.0 |
| 2024-03-01 | 10.82 (+0.16) | 0.02 (0.0) | 1.55 (+0.01) | 478 | 33.61 | 0 | 0.0 | 22 | 1.55 | 1422 | 69.5 | 68.4 | 69.5 | 68.2 |
| 2024-02-23 | 10.66 (+0.09) | 0.02 (0.0) | 1.54 (+0.04) | 282 | 19.71 | -1 | 0.07 | 135 | 9.43 | 1431 | 68.5 | 69.9 | 69.9 | 68.3 |
| 2024-02-16 | 10.57 (+0.09) | 0.02 (0.0) | 1.5 (+0.05) | 282 | 26.16 | 0 | 0.0 | 161 | 14.94 | 1078 | 69.5 | 67.4 | 69.8 | 67.2 |
| 2024-02-05 | 10.48 (-0.01) | 0.02 (0.0) | 1.45 (0.0) | -29 | 15.43 | 0 | 0.0 | -1 | 0.53 | 188 | 67.7 | 68.0 | 68.5 | 67.5 |
| 2024-02-02 | 10.49 (+0.05) | 0.02 (0.0) | 1.45 (-0.04) | 257 | 18.86 | -1 | 0.07 | -133 | 9.76 | 1363 | 68.0 | 69.0 | 69.3 | 67.8 |
| 2024-01-26 | 10.44 (+0.21) | 0.02 (0.0) | 1.49 (0.0) | 615 | 37.85 | 0 | 0.0 | 14 | 0.86 | 1625 | 69.2 | 68.0 | 69.2 | 67.1 |
| 2024-01-19 | 10.23 (+0.04) | 0.02 (0.0) | 1.49 (+0.01) | 103 | 3.3 | -2 | 0.06 | 26 | 0.83 | 3124 | 67.6 | 65.7 | 69.3 | 64.3 |
| 2024-01-12 | 10.19 (-0.11) | 0.02 (0.0) | 1.48 (0.0) | -357 | 20.04 | -1 | 0.06 | 2 | 0.11 | 1781 | 65.8 | 67.7 | 68.0 | 65.7 |
| 2023-12-29 | 10.3 (+0.06) | 0.02 (0.0) | 1.48 (0.0) | 280 | 21.79 | -1 | 0.08 | 0 | 0.0 | 1285 | 68.1 | 68.0 | 68.9 | 67.3 |
| 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 | |||
| 2023-12-22 | 10.24 (+0.01) | 0.02 (0.0) | 1.48 (-0.01) | 34 | 3.07 | -1 | 0.09 | -16 | 1.44 | 1108 | 68.0 | 68.5 | 68.5 | 67.5 |
| 2023-12-15 | 10.23 (+0.04) | 0.02 (0.0) | 1.49 (0.0) | 173 | 10.32 | 0 | 0.0 | 1 | 0.06 | 1676 | 68.5 | 68.5 | 69.3 | 67.5 |
| 2023-12-08 | 10.19 (-0.01) | 0.02 (0.0) | 1.49 (0.0) | -34 | 1.93 | 0 | 0.0 | -4 | 0.23 | 1763 | 68.5 | 68.6 | 69.2 | 67.3 |
| 2023-12-01 | 10.2 (-0.07) | 0.02 (0.0) | 1.49 (0.0) | -209 | 13.1 | 0 | 0.0 | 13 | 0.81 | 1596 | 69.0 | 69.9 | 70.3 | 68.1 |
| 2023-11-24 | 10.27 (+0.05) | 0.02 (0.0) | 1.49 (0.0) | 121 | 9.15 | 0 | 0.0 | -11 | 0.83 | 1322 | 70.0 | 69.2 | 70.4 | 68.5 |
| 2023-11-17 | 10.22 (0.0) | 0.02 (0.0) | 1.49 (+0.04) | -78 | 3.68 | 0 | 0.0 | 135 | 6.37 | 2119 | 69.5 | 71.0 | 71.2 | 68.7 |
| 2023-11-10 | 10.22 (+0.14) | 0.02 (0.0) | 1.45 (+0.02) | 435 | 17.02 | 0 | 0.0 | 41 | 1.6 | 2556 | 71.0 | 69.6 | 72.0 | 68.6 |
| 2023-11-03 | 10.08 (+0.12) | 0.02 (0.0) | 1.43 (-0.04) | 366 | 12.95 | 0 | 0.0 | -102 | 3.61 | 2826 | 69.3 | 64.8 | 69.5 | 64.1 |
| 2023-10-27 | 9.96 (-0.02) | 0.02 (0.0) | 1.47 (0.0) | -56 | 10.09 | 1 | 0.18 | -15 | 2.7 | 555 | 61.8 | 62.6 | 62.6 | 61.4 |
| 2023-10-20 | 9.98 (+0.05) | 0.02 (0.0) | 1.47 (+0.02) | 141 | 10.77 | 1 | 0.08 | 58 | 4.43 | 1309 | 62.9 | 62.0 | 64.4 | 61.9 |
| 2023-10-13 | 9.93 (+0.01) | 0.02 (0.0) | 1.45 (-0.02) | 12 | 1.6 | 0 | 0.0 | -47 | 6.27 | 750 | 62.3 | 60.9 | 63.3 | 60.7 |
| 2023-10-06 | 9.92 (-0.03) | 0.02 (0.0) | 1.47 (+0.01) | -96 | 9.99 | 1 | 0.1 | 23 | 2.39 | 961 | 60.9 | 60.7 | 61.0 | 59.8 |
| 2023-09-28 | 9.95 (+0.01) | 0.02 (0.0) | 1.46 (-0.02) | 16 | 5.73 | 0 | 0.0 | -47 | 16.85 | 279 | 60.4 | 59.9 | 60.5 | 59.6 |
| 2023-09-22 | 9.94 (-0.11) | 0.02 (0.0) | 1.48 (-0.01) | -266 | 30.75 | -1 | 0.12 | -34 | 3.93 | 865 | 59.6 | 59.4 | 60.5 | 59.3 |
| 2023-09-15 | 10.05 (-0.04) | 0.02 (0.0) | 1.49 (+0.02) | -126 | 21.58 | 0 | 0.0 | 61 | 10.45 | 584 | 59.4 | 60.0 | 60.4 | 59.4 |
| 2023-09-08 | 10.09 (+0.06) | 0.02 (0.0) | 1.47 (-0.07) | 165 | 8.63 | 0 | 0.0 | -231 | 12.09 | 1911 | 60.0 | 59.8 | 62.0 | 59.1 |
| 2023-09-01 | 10.03 (+0.04) | 0.02 (0.0) | 1.54 (+0.01) | 131 | 12.36 | 0 | 0.0 | 28 | 2.64 | 1060 | 59.5 | 56.7 | 59.9 | 56.7 |
| 2023-08-25 | 9.99 (-0.03) | 0.02 (0.0) | 1.53 (-0.01) | -75 | 10.32 | -1 | 0.14 | -24 | 3.3 | 727 | 56.3 | 57.0 | 57.0 | 56.0 |
| 2023-08-18 | 10.02 (+0.07) | 0.02 (0.0) | 1.54 (-0.01) | 249 | 15.15 | 0 | 0.0 | -34 | 2.07 | 1644 | 57.0 | 54.6 | 57.6 | 54.0 |
| 2023-08-11 | 9.95 (+0.01) | 0.02 (0.0) | 1.55 (-0.03) | 7 | 1.23 | -4 | 0.7 | -94 | 16.52 | 569 | 54.7 | 53.8 | 55.0 | 53.5 |
| 2023-08-04 | 9.94 (-0.03) | 0.02 (0.0) | 1.58 (+0.01) | -104 | 13.74 | -1 | 0.13 | 19 | 2.51 | 757 | 53.8 | 54.9 | 55.0 | 53.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 9.97 (-0.03) | 0.02 (0.0) | 1.57 (0.0) | -145 | 21.55 | -11 | 1.63 | 13 | 1.93 | 673 | 54.8 | 53.9 | 55.2 | 53.5 |
| 2023-07-21 | 10.0 (-0.06) | 0.02 (0.0) | 1.57 (-0.02) | -87 | 8.91 | -2 | 0.2 | -78 | 7.99 | 976 | 53.9 | 53.2 | 54.2 | 52.7 |
| 2023-07-14 | 10.06 (+0.03) | 0.02 (0.0) | 1.59 (-0.03) | -13 | 1.12 | 19 | 1.64 | -91 | 7.86 | 1158 | 53.2 | 52.4 | 53.6 | 52.4 |
| 2023-07-07 | 10.03 (0.0) | 0.02 (0.0) | 1.62 (-0.02) | -22 | 3.22 | 0 | 0.0 | -45 | 6.59 | 683 | 52.4 | 52.0 | 52.7 | 51.8 |
| 2023-06-30 | 10.03 (-0.08) | 0.02 (0.0) | 1.64 (+0.06) | -297 | 32.35 | 0 | 0.0 | 165 | 17.97 | 918 | 52.0 | 51.9 | 52.4 | 51.4 |
| 2023-06-21 | 10.11 (0.0) | 0.02 (0.0) | 1.58 (-0.03) | -21 | 5.93 | 0 | 0.0 | -84 | 23.73 | 354 | 51.9 | 51.6 | 52.3 | 51.5 |
| 2023-06-16 | 10.11 (-0.1) | 0.02 (0.0) | 1.61 (+0.05) | -340 | 24.66 | -3 | 0.22 | 170 | 12.33 | 1379 | 51.7 | 51.1 | 52.1 | 51.1 |
| 2023-06-09 | 10.21 (-0.08) | 0.02 (0.0) | 1.56 (+0.02) | -319 | 18.73 | -3 | 0.18 | 42 | 2.47 | 1703 | 53.4 | 52.4 | 53.7 | 52.4 |
| 2023-06-02 | 10.29 (-0.15) | 0.02 (0.0) | 1.54 (+0.01) | -212 | 34.19 | -3 | 0.48 | 31 | 5.0 | 620 | 52.1 | 51.9 | 53.0 | 51.9 |
| 2023-05-26 | 10.44 (-0.05) | 0.02 (0.0) | 1.53 (+0.01) | -129 | 22.55 | -2 | 0.35 | 37 | 6.47 | 572 | 52.2 | 52.2 | 52.9 | 52.0 |
| 2023-05-19 | 10.49 (+0.12) | 0.02 (0.0) | 1.52 (+0.12) | 410 | 28.35 | -1 | 0.07 | 396 | 27.39 | 1446 | 52.4 | 50.5 | 52.8 | 50.3 |
| 2023-05-12 | 10.37 (0.0) | 0.02 (0.0) | 1.4 (0.0) | 5 | 0.86 | 0 | 0.0 | -2 | 0.35 | 579 | 50.5 | 50.6 | 51.3 | 50.3 |
| 2023-05-05 | 10.37 (-0.01) | 0.02 (0.0) | 1.4 (+0.01) | 26 | 4.27 | 0 | 0.0 | 24 | 3.94 | 609 | 50.6 | 51.1 | 51.7 | 50.4 |
| 2023-04-28 | 10.38 (+0.04) | 0.02 (0.0) | 1.39 (-0.05) | 224 | 15.49 | 1 | 0.07 | -150 | 10.37 | 1446 | 51.4 | 50.2 | 51.8 | 49.6 |
| 2023-04-21 | 10.34 (-0.06) | 0.02 (0.0) | 1.44 (+0.02) | -82 | 6.58 | 0 | 0.0 | 63 | 5.05 | 1247 | 50.3 | 49.6 | 50.6 | 49.6 |
| 2023-04-14 | 10.4 (0.0) | 0.02 (0.0) | 1.42 (+0.01) | 43 | 4.4 | -2 | 0.2 | 31 | 3.17 | 977 | 50.7 | 50.8 | 51.5 | 50.5 |
| 2023-04-07 | 10.4 (+0.04) | 0.02 (0.0) | 1.41 (+0.05) | 123 | 18.5 | -1 | 0.15 | 160 | 24.06 | 665 | 50.9 | 49.8 | 51.1 | 49.55 |
| 2023-03-31 | 10.36 (-0.01) | 0.02 (0.0) | 1.36 (0.0) | -6 | 0.6 | -1 | 0.1 | -2 | 0.2 | 1003 | 49.9 | 49.6 | 49.9 | 48.9 |
| 2023-03-24 | 10.37 (+0.04) | 0.02 (0.0) | 1.36 (0.0) | 154 | 13.77 | 0 | 0.0 | 8 | 0.72 | 1118 | 49.6 | 48.6 | 50.4 | 48.6 |
| 2023-03-17 | 10.33 (-0.19) | 0.02 (0.0) | 1.36 (-0.16) | -679 | 27.4 | 0 | 0.0 | -536 | 21.63 | 2478 | 48.6 | 50.1 | 50.1 | 48.05 |
| 2023-03-10 | 10.52 (-0.08) | 0.02 (0.0) | 1.52 (-0.01) | -269 | 18.18 | -1 | 0.07 | -18 | 1.22 | 1480 | 50.5 | 51.1 | 51.6 | 50.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 10.6 (-0.02) | 0.02 (0.0) | 1.53 (-0.01) | -37 | 8.41 | -1 | 0.23 | -32 | 7.27 | 440 | 51.1 | 50.6 | 51.2 | 50.2 |
| 2023-02-24 | 10.62 (-0.06) | 0.02 (0.0) | 1.54 (-0.02) | -166 | 22.34 | 0 | 0.0 | -66 | 8.88 | 743 | 50.6 | 51.0 | 51.3 | 50.3 |
| 2023-02-17 | 10.68 (+0.04) | 0.02 (0.0) | 1.56 (+0.01) | 131 | 11.56 | 0 | 0.0 | 46 | 4.06 | 1133 | 51.2 | 50.7 | 52.2 | 50.7 |
| 2023-02-10 | 10.64 (+0.06) | 0.02 (0.0) | 1.55 (+0.02) | 157 | 13.76 | 0 | 0.0 | 60 | 5.26 | 1141 | 50.6 | 50.7 | 52.3 | 50.0 |
| 2023-02-03 | 10.58 (+0.06) | 0.02 (+0.01) | 1.53 (0.0) | 175 | 15.67 | 28 | 2.51 | -1 | 0.09 | 1117 | 50.8 | 50.4 | 51.1 | 49.45 |
| 2023-01-17 | 10.52 (-0.16) | 0.01 (0.0) | 1.53 (0.0) | 60 | 24.49 | 1 | 0.41 | 0 | 0.0 | 245 | 50.4 | 50.0 | 50.5 | 49.8 |
| 2023-01-13 | 10.68 (-0.02) | 0.01 (0.0) | 1.53 (+0.01) | 228 | 25.79 | 4 | 0.45 | 13 | 1.47 | 884 | 50.4 | 49.5 | 50.5 | 49.5 |
| 2023-01-06 | 10.7 (0.0) | 0.01 (0.0) | 1.52 (+0.05) | 86 | 12.99 | 0 | 0.0 | 158 | 23.87 | 662 | 49.5 | 48.95 | 49.7 | 48.1 |
| 2022-12-30 | 10.7 (+0.02) | 0.01 (+0.01) | 1.47 (-0.02) | 113 | 20.66 | 0 | 0.0 | -34 | 6.22 | 547 | 48.85 | 48.55 | 48.85 | 47.7 |
| 2022-12-23 | 10.68 (+0.02) | 0.0 (0.0) | 1.49 (-0.01) | 72 | 7.69 | 0 | 0.0 | -44 | 4.7 | 936 | 48.8 | 47.55 | 49.0 | 46.65 |
| 2022-12-16 | 10.66 (-0.08) | 0.0 (-0.02) | 1.5 (0.0) | -124 | 6.03 | -120 | 5.83 | -17 | 0.83 | 2057 | 47.55 | 48.35 | 48.9 | 47.25 |
| 2022-12-09 | 10.74 (-0.06) | 0.02 (0.0) | 1.5 (0.0) | -234 | 31.84 | 1 | 0.14 | 17 | 2.31 | 735 | 48.35 | 49.7 | 49.85 | 47.8 |
| 2022-12-02 | 10.8 (+0.05) | 0.02 (0.0) | 1.5 (-0.02) | 125 | 9.86 | 1 | 0.08 | -68 | 5.36 | 1268 | 49.65 | 48.65 | 49.95 | 47.2 |
| 2022-11-25 | 10.75 (+0.17) | 0.02 (0.0) | 1.52 (0.0) | 535 | 44.88 | 2 | 0.17 | 6 | 0.5 | 1192 | 48.9 | 46.85 | 48.9 | 46.35 |
| 2022-11-18 | 10.58 (0.0) | 0.02 (0.0) | 1.52 (-0.01) | -4 | 0.18 | 6 | 0.26 | -39 | 1.72 | 2269 | 46.85 | 46.7 | 47.5 | 46.45 |
| 2022-11-11 | 10.58 (+0.06) | 0.02 (0.0) | 1.53 (+0.03) | 160 | 6.76 | 5 | 0.21 | 114 | 4.82 | 2367 | 47.1 | 44.2 | 47.3 | 43.95 |
| 2022-11-04 | 10.52 (-0.04) | 0.02 (0.0) | 1.5 (+0.03) | -34 | 2.26 | 1 | 0.07 | 70 | 4.65 | 1506 | 43.95 | 44.85 | 44.9 | 43.55 |
| 2022-10-28 | 10.56 (+0.11) | 0.02 (0.0) | 1.47 (+0.01) | 103 | 3.2 | 0 | 0.0 | 53 | 1.65 | 3215 | 44.9 | 43.6 | 45.1 | 41.8 |
| 2022-10-21 | 10.45 (+0.15) | 0.02 (0.0) | 1.46 (0.0) | 111 | 3.57 | -1 | 0.03 | -23 | 0.74 | 3109 | 42.9 | 43.3 | 46.6 | 41.85 |
| 2022-10-14 | 10.3 (+0.08) | 0.02 (+0.01) | 1.46 (-0.04) | 172 | 8.41 | 3 | 0.15 | -101 | 4.94 | 2045 | 43.45 | 45.95 | 45.95 | 42.9 |
| 2022-10-07 | 10.22 (+0.2) | 0.01 (-0.03) | 1.5 (-0.05) | 509 | 20.42 | 6 | 0.24 | -182 | 7.3 | 2493 | 46.05 | 48.7 | 48.7 | 45.8 |
| 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 | 10.02 (+0.1) | 0.04 (0.0) | 1.55 (0.0) | 205 | 7.29 | 2 | 0.07 | 21 | 0.75 | 2811 | 48.75 | 50.0 | 50.2 | 46.55 |
| 2022-09-23 | 9.92 (-0.75) | 0.04 (0.0) | 1.55 (-0.02) | -373 | 13.21 | 2 | 0.07 | -61 | 2.16 | 2823 | 50.2 | 53.3 | 53.4 | 50.2 |
| 2022-09-16 | 10.67 (+0.21) | 0.04 (0.0) | 1.57 (-0.02) | -303 | 3.07 | 0 | 0.0 | -83 | 0.84 | 9868 | 53.3 | 57.5 | 58.1 | 53.3 |
| 2022-09-08 | 10.46 (+0.8) | 0.04 (0.0) | 1.59 (-0.03) | 1071 | 51.1 | 0 | 0.0 | -75 | 3.58 | 2096 | 57.2 | 56.2 | 58.4 | 56.0 |
| 2022-09-02 | 9.66 (+0.03) | 0.04 (0.0) | 1.62 (-0.05) | 744 | 33.85 | 0 | 0.0 | -165 | 7.51 | 2198 | 56.4 | 57.4 | 58.3 | 55.5 |
| 2022-08-26 | 9.63 (+0.44) | 0.04 (0.0) | 1.67 (+0.01) | 708 | 30.97 | 0 | 0.0 | 38 | 1.66 | 2286 | 57.7 | 55.7 | 58.3 | 54.4 |
| 2022-08-19 | 9.19 (+0.2) | 0.04 (0.0) | 1.66 (0.0) | 643 | 48.71 | 3 | 0.23 | -14 | 1.06 | 1320 | 56.1 | 53.1 | 56.2 | 53.1 |
| 2022-08-12 | 8.99 (+0.12) | 0.04 (0.0) | 1.66 (-0.01) | 437 | 35.47 | 0 | 0.0 | -23 | 1.87 | 1232 | 53.9 | 52.0 | 53.9 | 51.5 |
| 2022-08-05 | 8.87 (+0.03) | 0.04 (0.0) | 1.67 (-0.01) | 117 | 17.08 | 2 | 0.29 | -21 | 3.07 | 685 | 52.4 | 52.0 | 52.5 | 51.3 |
| 2022-07-29 | 8.84 (+0.12) | 0.04 (0.0) | 1.68 (+0.01) | 328 | 39.61 | 3 | 0.36 | -1 | 0.12 | 828 | 51.6 | 50.9 | 52.6 | 50.8 |
| 2022-07-22 | 8.72 (+0.18) | 0.04 (+0.01) | 1.67 (-0.01) | 500 | 24.51 | 31 | 1.52 | 0 | 0.0 | 2040 | 50.7 | 52.1 | 52.7 | 49.25 |
| 2022-07-15 | 8.54 (+0.01) | 0.03 (+0.02) | 1.68 (+0.01) | 190 | 15.9 | 50 | 4.18 | 28 | 2.34 | 1195 | 52.1 | 51.8 | 52.3 | 50.5 |
| 2022-07-08 | 8.53 (+0.21) | 0.01 (0.0) | 1.67 (+0.03) | 610 | 36.31 | 0 | 0.0 | 84 | 5.0 | 1680 | 51.8 | 51.0 | 52.7 | 50.3 |
| 2022-07-01 | 8.32 (+0.06) | 0.01 (0.0) | 1.64 (+0.02) | 314 | 21.29 | 1 | 0.07 | 79 | 5.36 | 1475 | 51.0 | 52.2 | 53.0 | 50.6 |
| 2022-06-24 | 8.26 (+0.21) | 0.01 (0.0) | 1.62 (+0.1) | 517 | 22.72 | 0 | 0.0 | 302 | 13.27 | 2276 | 52.2 | 51.7 | 53.0 | 50.1 |
| 2022-06-17 | 8.05 (+0.39) | 0.01 (0.0) | 1.52 (+0.02) | 1055 | 31.61 | 0 | 0.0 | 60 | 1.8 | 3338 | 51.7 | 54.1 | 54.1 | 50.3 |
| 2022-06-10 | 7.66 (-0.13) | 0.01 (0.0) | 1.5 (+0.19) | -414 | 11.76 | 0 | 0.0 | 604 | 17.16 | 3520 | 54.3 | 55.1 | 55.2 | 53.0 |
| 2022-06-02 | 7.79 (+0.13) | 0.01 (0.0) | 1.31 (+0.48) | 298 | 8.86 | 0 | 0.0 | 1516 | 45.05 | 3365 | 54.9 | 52.0 | 55.3 | 52.0 |
| 2022-05-27 | 7.66 (+0.38) | 0.01 (0.0) | 0.83 (0.0) | 1129 | 36.92 | 0 | 0.0 | 15 | 0.49 | 3058 | 51.3 | 51.8 | 52.0 | 50.1 |
| 2022-05-20 | 7.28 (-0.07) | 0.01 (0.0) | 0.83 (+0.03) | -229 | 8.47 | 1 | 0.04 | 94 | 3.48 | 2705 | 51.7 | 52.5 | 57.0 | 51.7 |
| 2022-05-13 | 7.35 (+0.03) | 0.01 (0.0) | 0.8 (+0.01) | 84 | 3.23 | 2 | 0.08 | 9 | 0.35 | 2597 | 52.0 | 52.3 | 52.3 | 50.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 7.32 (0.0) | 0.01 (0.0) | 0.79 (+0.04) | 17 | 0.79 | 0 | 0.0 | 127 | 5.88 | 2160 | 53.2 | 53.8 | 53.8 | 52.3 |
| 2022-04-29 | 7.32 (+0.05) | 0.01 (0.0) | 0.75 (-0.01) | 154 | 7.23 | 6 | 0.28 | -19 | 0.89 | 2129 | 54.2 | 56.4 | 56.4 | 53.8 |
| 2022-04-22 | 7.27 (+0.05) | 0.01 (+0.01) | 0.76 (+0.04) | 179 | 11.62 | 32 | 2.08 | 140 | 9.09 | 1540 | 56.6 | 55.0 | 57.5 | 55.0 |
| 2022-04-15 | 7.22 (+0.15) | 0.0 (0.0) | 0.72 (0.0) | 438 | 24.17 | 0 | 0.0 | -20 | 1.1 | 1812 | 55.3 | 55.6 | 56.8 | 54.7 |
| 2022-04-08 | 7.07 (+0.05) | 0.0 (0.0) | 0.72 (0.0) | 170 | 9.1 | 0 | 0.0 | 9 | 0.48 | 1869 | 55.7 | 55.0 | 57.6 | 54.9 |
| 2022-04-01 | 7.02 (+0.04) | 0.0 (-0.01) | 0.72 (+0.13) | 99 | 5.33 | -21 | 1.13 | 414 | 22.28 | 1858 | 54.9 | 52.9 | 55.3 | 52.7 |
| 2022-03-25 | 6.98 (+0.12) | 0.01 (0.0) | 0.59 (0.0) | 386 | 22.51 | 0 | 0.0 | -14 | 0.82 | 1715 | 52.9 | 51.1 | 53.8 | 51.1 |
| 2022-03-18 | 6.86 (+0.08) | 0.01 (0.0) | 0.59 (0.0) | 266 | 18.16 | 0 | 0.0 | 19 | 1.3 | 1465 | 51.0 | 49.3 | 51.7 | 48.9 |
| 2022-03-11 | 6.78 (-0.03) | 0.01 (0.0) | 0.59 (0.0) | -91 | 6.07 | 0 | 0.0 | -7 | 0.47 | 1498 | 49.3 | 48.0 | 49.65 | 46.85 |
| 2022-03-04 | 6.81 (-0.01) | 0.01 (0.0) | 0.59 (+0.02) | -36 | 4.98 | 0 | 0.0 | 48 | 6.64 | 723 | 48.45 | 47.55 | 48.6 | 47.55 |
| 2022-02-25 | 6.82 (-0.06) | 0.01 (0.0) | 0.57 (0.0) | -191 | 18.37 | 0 | 0.0 | 23 | 2.21 | 1040 | 47.55 | 48.3 | 48.65 | 47.45 |
| 2022-02-18 | 6.88 (-0.07) | 0.01 (0.0) | 0.57 (+0.02) | -217 | 29.52 | 0 | 0.0 | 39 | 5.31 | 735 | 48.45 | 48.55 | 48.95 | 48.0 |
| 2022-02-11 | 6.95 (-0.03) | 0.01 (0.0) | 0.55 (+0.01) | -98 | 16.33 | 0 | 0.0 | 49 | 8.17 | 600 | 48.75 | 47.7 | 49.3 | 47.6 |
| 2022-01-26 | 6.98 (-0.02) | 0.01 (0.0) | 0.54 (-0.01) | -11 | 2.08 | 0 | 0.0 | -29 | 5.49 | 528 | 47.75 | 47.9 | 48.25 | 47.25 |
| 2022-01-21 | 7.0 (-0.01) | 0.01 (0.0) | 0.55 (0.0) | -33 | 4.1 | 0 | 0.0 | -5 | 0.62 | 805 | 48.05 | 48.45 | 49.2 | 48.05 |
| 2022-01-14 | 7.01 (-0.01) | 0.01 (0.0) | 0.55 (+0.01) | -34 | 3.58 | 0 | 0.0 | 24 | 2.52 | 951 | 49.05 | 47.6 | 49.85 | 47.5 |
| 2022-01-07 | 7.02 (-0.01) | 0.01 (0.0) | 0.54 (-0.01) | -41 | 5.5 | 0 | 0.0 | -17 | 2.28 | 746 | 47.65 | 47.55 | 48.0 | 47.0 |
| 2021-12-30 | 7.03 (-0.05) | 0.01 (0.0) | 0.55 (0.0) | -151 | 20.05 | 0 | 0.0 | -2 | 0.27 | 753 | 47.5 | 46.8 | 48.0 | 46.8 |
| 2021-12-24 | 7.08 (-0.06) | 0.01 (0.0) | 0.55 (0.0) | -192 | 25.33 | 0 | 0.0 | 3 | 0.4 | 758 | 46.8 | 46.8 | 47.15 | 46.35 |
| 2021-12-17 | 7.14 (-0.03) | 0.01 (0.0) | 0.55 (0.0) | -102 | 17.8 | 0 | 0.0 | -4 | 0.7 | 573 | 46.8 | 47.65 | 47.65 | 46.35 |
| 2021-12-10 | 7.17 (-0.04) | 0.01 (0.0) | 0.55 (+0.01) | -5 | 0.95 | 0 | 0.0 | 20 | 3.82 | 524 | 47.6 | 47.4 | 48.0 | 47.0 |
| 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 | 7.21 (-0.04) | 0.01 (0.0) | 0.54 (-0.02) | -133 | 20.27 | 0 | 0.0 | -42 | 6.4 | 656 | 47.4 | 47.8 | 48.1 | 47.0 |
| 2021-11-26 | 7.25 (-0.03) | 0.01 (0.0) | 0.56 (+0.03) | 41 | 4.93 | 0 | 0.0 | 88 | 10.58 | 832 | 47.8 | 48.9 | 49.2 | 47.7 |
| 2021-11-19 | 7.28 (+0.02) | 0.01 (0.0) | 0.53 (+0.05) | 83 | 8.99 | 0 | 0.0 | 151 | 16.36 | 923 | 48.9 | 48.65 | 49.5 | 48.0 |
| 2021-11-12 | 7.26 (-0.02) | 0.01 (+0.01) | 0.48 (+0.15) | 131 | 10.41 | 21 | 1.67 | 466 | 37.04 | 1258 | 48.5 | 46.9 | 48.7 | 46.9 |
| 2021-11-05 | 7.28 (+0.07) | 0.0 (0.0) | 0.33 (+0.04) | 251 | 21.45 | 0 | 0.0 | 144 | 12.31 | 1170 | 46.9 | 46.1 | 47.75 | 45.6 |
| 2021-10-29 | 7.21 (+0.04) | 0.0 (0.0) | 0.29 (0.0) | 139 | 22.9 | 0 | 0.0 | -6 | 0.99 | 607 | 46.1 | 44.7 | 46.3 | 44.7 |
| 2021-10-22 | 7.17 (+0.05) | 0.0 (0.0) | 0.29 (+0.03) | -186 | 9.85 | 0 | 0.0 | 82 | 4.34 | 1888 | 44.9 | 45.35 | 46.8 | 44.65 |
| 2021-10-15 | 7.12 (+0.1) | 0.0 (0.0) | 0.26 (-0.03) | 307 | 38.28 | 0 | 0.0 | -77 | 9.6 | 802 | 45.3 | 44.3 | 45.45 | 43.85 |
| 2021-10-08 | 7.02 (+0.05) | 0.0 (0.0) | 0.29 (-0.03) | 137 | 26.4 | 0 | 0.0 | -99 | 19.08 | 519 | 44.35 | 44.1 | 44.45 | 43.1 |
| 2021-10-01 | 6.97 (-0.04) | 0.0 (0.0) | 0.32 (-0.03) | -114 | 12.74 | 0 | 0.0 | -108 | 12.07 | 895 | 44.0 | 44.75 | 45.15 | 43.95 |
| 2021-09-24 | 7.01 (+0.05) | 0.0 (0.0) | 0.35 (-0.02) | 144 | 19.49 | 0 | 0.0 | -48 | 6.5 | 739 | 44.75 | 44.3 | 45.15 | 43.7 |
| 2021-09-17 | 6.96 (+0.02) | 0.0 (0.0) | 0.37 (-0.01) | 76 | 13.08 | 0 | 0.0 | -51 | 8.78 | 581 | 44.35 | 43.7 | 44.8 | 43.65 |
| 2021-09-10 | 6.94 (-0.04) | 0.0 (0.0) | 0.38 (-0.03) | -135 | 14.18 | 0 | 0.0 | -80 | 8.4 | 952 | 43.7 | 44.75 | 44.75 | 43.0 |
| 2021-09-03 | 6.98 (+0.01) | 0.0 (0.0) | 0.41 (+0.04) | 49 | 3.59 | 0 | 0.0 | 130 | 9.52 | 1365 | 44.75 | 43.1 | 45.0 | 43.1 |
| 2021-08-27 | 6.97 (-0.03) | 0.0 (0.0) | 0.37 (0.0) | -89 | 15.37 | 0 | 0.0 | 6 | 1.04 | 579 | 42.8 | 42.4 | 42.95 | 42.05 |
| 2021-08-20 | 7.0 (+0.06) | 0.0 (0.0) | 0.37 (+0.01) | 164 | 12.84 | 0 | 0.0 | 24 | 1.88 | 1277 | 42.05 | 41.95 | 42.8 | 41.4 |
| 2021-08-13 | 6.94 (-0.01) | 0.0 (0.0) | 0.36 (+0.02) | -26 | 4.74 | 0 | 0.0 | 65 | 11.84 | 549 | 41.9 | 41.45 | 42.1 | 41.15 |
| 2021-08-06 | 6.95 (-0.05) | 0.0 (0.0) | 0.34 (+0.01) | -144 | 17.71 | 0 | 0.0 | 27 | 3.32 | 813 | 41.45 | 41.6 | 42.1 | 41.3 |
| 2021-07-30 | 7.0 (-0.12) | 0.0 (0.0) | 0.33 (0.0) | -348 | 18.27 | 0 | 0.0 | 1 | 0.05 | 1905 | 41.6 | 43.2 | 43.4 | 40.9 |
| 2021-07-23 | 7.12 (+0.12) | 0.0 (0.0) | 0.33 (+0.02) | 547 | 25.85 | 0 | 0.0 | 65 | 3.07 | 2116 | 43.2 | 42.5 | 43.6 | 42.1 |
| 2021-07-16 | 7.0 (-0.13) | 0.0 (0.0) | 0.31 (0.0) | -412 | 27.09 | 0 | 0.0 | -14 | 0.92 | 1521 | 42.45 | 42.3 | 42.55 | 41.5 |
| 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 | 7.13 (-0.01) | 0.0 (0.0) | 0.31 (+0.02) | -24 | 1.27 | 0 | 0.0 | 79 | 4.17 | 1893 | 42.3 | 41.9 | 43.1 | 41.55 |
| 2021-07-02 | 7.14 (+0.01) | 0.0 (0.0) | 0.29 (-0.02) | 26 | 1.03 | 0 | 0.0 | -62 | 2.45 | 2530 | 41.5 | 40.35 | 41.5 | 39.75 |
| 2021-06-25 | 7.13 (-0.02) | 0.0 (0.0) | 0.31 (-0.02) | -58 | 5.22 | 0 | 0.0 | -75 | 6.74 | 1112 | 40.35 | 39.95 | 40.55 | 39.55 |
| 2021-06-18 | 7.15 (0.0) | 0.0 (0.0) | 0.33 (-0.02) | -20 | 2.81 | 0 | 0.0 | -64 | 8.99 | 712 | 40.0 | 39.9 | 40.2 | 39.85 |
| 2021-06-11 | 7.15 (-0.02) | 0.0 (0.0) | 0.35 (-0.01) | -57 | 9.93 | 0 | 0.0 | -16 | 2.79 | 574 | 39.9 | 39.75 | 40.0 | 39.2 |
| 2021-06-04 | 7.17 (-0.06) | 0.0 (0.0) | 0.36 (-0.01) | -29 | 5.61 | 0 | 0.0 | -28 | 5.42 | 517 | 39.75 | 39.8 | 40.1 | 39.5 |
| 2021-05-28 | 7.23 (-0.03) | 0.0 (0.0) | 0.37 (+0.04) | -62 | 7.3 | 0 | 0.0 | 108 | 12.72 | 849 | 39.8 | 39.35 | 39.95 | 39.0 |
| 2021-05-21 | 7.26 (+0.05) | 0.0 (0.0) | 0.33 (0.0) | 178 | 11.25 | 0 | 0.0 | 7 | 0.44 | 1582 | 39.5 | 38.1 | 39.85 | 38.0 |
| 2021-05-14 | 7.21 (-0.03) | 0.0 (0.0) | 0.33 (+0.05) | -127 | 4.95 | 0 | 0.0 | 152 | 5.93 | 2565 | 39.35 | 40.75 | 41.0 | 37.85 |
| 2021-05-07 | 7.24 (+0.06) | 0.0 (0.0) | 0.28 (-0.02) | 206 | 14.3 | 0 | 0.0 | -52 | 3.61 | 1441 | 40.65 | 41.4 | 41.6 | 38.8 |
| 2021-04-29 | 7.18 (+0.03) | 0.0 (0.0) | 0.3 (-0.01) | 85 | 8.51 | 0 | 0.0 | -35 | 3.5 | 999 | 41.6 | 41.55 | 41.85 | 41.2 |
| 2021-04-23 | 7.15 (+0.06) | 0.0 (0.0) | 0.31 (-0.02) | 184 | 8.07 | 0 | 0.0 | -60 | 2.63 | 2281 | 41.4 | 40.1 | 42.1 | 40.0 |
| 2021-04-16 | 7.09 (+0.01) | 0.0 (0.0) | 0.33 (0.0) | 30 | 2.34 | 0 | 0.0 | 9 | 0.7 | 1280 | 40.0 | 39.55 | 40.25 | 39.55 |
| 2021-04-09 | 7.08 (-0.05) | 0.0 (0.0) | 0.33 (0.0) | -174 | 30.37 | 0 | 0.0 | 3 | 0.52 | 573 | 39.6 | 39.7 | 39.9 | 39.5 |
| 2021-04-01 | 7.13 (+0.04) | 0.0 (0.0) | 0.33 (+0.01) | 106 | 12.31 | 0 | 0.0 | 6 | 0.7 | 861 | 39.9 | 39.5 | 40.05 | 39.2 |
| 2021-03-26 | 7.09 (+0.02) | 0.0 (0.0) | 0.32 (-0.03) | 47 | 5.23 | 0 | 0.0 | -91 | 10.13 | 898 | 39.4 | 39.2 | 39.4 | 38.95 |
| 2021-03-19 | 7.07 (-0.09) | 0.0 (0.0) | 0.35 (0.0) | -263 | 28.59 | 0 | 0.0 | -1 | 0.11 | 920 | 39.2 | 39.8 | 39.95 | 38.95 |
| 2021-03-12 | 7.16 (+0.08) | 0.0 (0.0) | 0.35 (+0.03) | 245 | 14.96 | 0 | 0.0 | 93 | 5.68 | 1638 | 39.8 | 38.85 | 40.1 | 38.85 |
| 2021-03-05 | 7.08 (-0.03) | 0.0 (0.0) | 0.32 (0.0) | -106 | 12.66 | 0 | 0.0 | -2 | 0.24 | 837 | 38.85 | 38.5 | 38.85 | 38.1 |
| 2021-02-26 | 7.11 (+0.03) | 0.0 (0.0) | 0.32 (+0.01) | 92 | 7.4 | 0 | 0.0 | 42 | 3.38 | 1244 | 38.3 | 38.2 | 39.1 | 38.05 |
| 2021-02-19 | 7.08 (0.0) | 0.0 (0.0) | 0.31 (0.0) | -4 | 0.69 | 0 | 0.0 | -1 | 0.17 | 582 | 38.2 | 37.1 | 38.4 | 37.05 |
| 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 | |||
| 2021-02-05 | 7.08 (-0.03) | 0.0 (0.0) | 0.31 (-0.01) | -91 | 10.73 | 0 | 0.0 | -44 | 5.19 | 848 | 37.0 | 36.55 | 37.1 | 36.55 |
| 2021-01-29 | 7.11 (-0.07) | 0.0 (0.0) | 0.32 (-0.01) | -209 | 21.22 | 0 | 0.0 | -1 | 0.1 | 985 | 36.55 | 37.0 | 37.35 | 36.5 |
| 2021-01-22 | 7.18 (-0.08) | 0.0 (0.0) | 0.33 (0.0) | -281 | 28.97 | 0 | 0.0 | -11 | 1.13 | 970 | 37.0 | 37.75 | 37.75 | 36.6 |
| 2021-01-15 | 7.26 (-0.01) | 0.0 (0.0) | 0.33 (0.0) | -18 | 1.63 | 0 | 0.0 | -11 | 1.0 | 1101 | 37.9 | 38.2 | 38.45 | 37.75 |
| 2021-01-08 | 7.27 (+0.02) | 0.0 (0.0) | 0.33 (-0.01) | 63 | 6.42 | 0 | 0.0 | -24 | 2.44 | 982 | 38.25 | 38.5 | 38.55 | 38.05 |
| 2020-12-31 | 7.25 (+0.05) | 0.0 (0.0) | 0.34 (-0.01) | 161 | 31.02 | 0 | 0.0 | -28 | 5.39 | 519 | 38.65 | 38.25 | 38.7 | 38.05 |
| 2020-12-25 | 7.2 (+0.01) | 0.0 (0.0) | 0.35 (0.0) | 29 | 5.77 | 0 | 0.0 | -5 | 0.99 | 503 | 38.25 | 38.2 | 38.5 | 38.0 |
| 2020-12-18 | 7.19 (0.0) | 0.0 (0.0) | 0.35 (-0.01) | 12 | 1.51 | 0 | 0.0 | -44 | 5.52 | 797 | 38.2 | 38.7 | 38.75 | 38.05 |
| 2020-12-11 | 7.19 (-0.02) | 0.0 (0.0) | 0.36 (0.0) | -9 | 1.19 | 0 | 0.0 | 14 | 1.85 | 758 | 38.5 | 38.9 | 38.9 | 38.1 |
| 2020-12-04 | 7.21 (-0.04) | 0.0 (0.0) | 0.36 (0.0) | -110 | 18.03 | 0 | 0.0 | 4 | 0.66 | 610 | 38.9 | 38.9 | 39.1 | 38.6 |
| 2020-11-27 | 7.25 (+0.02) | 0.0 (0.0) | 0.36 (+0.02) | 57 | 8.76 | 0 | 0.0 | 64 | 9.83 | 651 | 38.85 | 38.85 | 39.0 | 38.55 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 9.23 (-0.49) | 3.26 (+0.11) | 1.56 (+0.06) | -2429 | 30.2 | 246 | 3.06 | 198 | 2.46 | 8044 | 95.0 | 98.7 | 100.5 | 94.1 |
| 2025-06-30 | 9.72 (-0.12) | 3.15 (-0.84) | 1.5 (-0.03) | 264 | 1.54 | -2655 | 15.47 | -75 | 0.44 | 17157 | 98.0 | 105.0 | 108.5 | 96.7 |
| 2025-05-29 | 9.84 (-0.05) | 3.99 (-0.09) | 1.53 (+0.02) | -387 | 6.67 | -281 | 4.84 | 58 | 1.0 | 5804 | 105.0 | 107.0 | 109.0 | 104.5 |
| 2025-04-30 | 9.89 (-0.13) | 4.08 (+0.01) | 1.51 (+0.01) | -387 | 4.4 | 55 | 0.63 | 18 | 0.2 | 8789 | 106.5 | 111.0 | 112.5 | 100.5 |
| 2025-03-31 | 10.02 (+0.22) | 4.07 (+0.02) | 1.5 (-0.04) | 899 | 10.08 | 49 | 0.55 | -112 | 1.26 | 8922 | 111.0 | 100.5 | 115.5 | 99.2 |
| 2025-02-27 | 9.8 (-0.22) | 4.05 (-0.02) | 1.54 (-0.01) | -515 | 10.39 | -42 | 0.85 | -38 | 0.77 | 4955 | 100.5 | 104.0 | 104.5 | 97.4 |
| 2025-01-22 | 10.02 (-0.11) | 4.07 (+0.09) | 1.55 (+0.01) | -301 | 10.38 | 260 | 8.97 | 18 | 0.62 | 2899 | 104.0 | 107.0 | 107.0 | 100.0 |
| 2024-12-31 | 10.13 (+0.3) | 3.98 (-0.03) | 1.54 (-0.02) | 1276 | 19.56 | -67 | 1.03 | -64 | 0.98 | 6525 | 106.5 | 100.0 | 108.0 | 99.8 |
| 2024-11-29 | 9.83 (-0.12) | 4.01 (+0.28) | 1.56 (+0.02) | -84 | 1.49 | 879 | 15.6 | 69 | 1.22 | 5634 | 100.0 | 98.0 | 101.5 | 96.5 |
| 2024-10-30 | 9.95 (+0.15) | 3.73 (+0.18) | 1.54 (-0.01) | 691 | 9.53 | 694 | 9.57 | -6 | 0.08 | 7250 | 98.2 | 94.6 | 102.0 | 92.9 |
| 2024-09-30 | 9.8 (-0.28) | 3.55 (+0.34) | 1.55 (+0.02) | -598 | 10.85 | 1096 | 19.88 | 35 | 0.63 | 5514 | 93.9 | 95.5 | 95.5 | 89.4 |
| 2024-08-30 | 10.08 (+0.21) | 3.21 (+0.2) | 1.53 (-0.03) | 496 | 4.82 | 611 | 5.93 | -79 | 0.77 | 10298 | 95.2 | 95.5 | 96.8 | 83.3 |
| 2024-07-31 | 9.87 (-0.24) | 3.01 (+0.33) | 1.56 (+0.01) | -681 | 5.94 | 1018 | 8.88 | 15 | 0.13 | 11467 | 94.7 | 96.2 | 96.2 | 90.7 |
| 2024-06-28 | 10.11 (-1.14) | 2.68 (+2.56) | 1.55 (+0.14) | -5408 | 18.63 | 8101 | 27.9 | 457 | 1.57 | 29034 | 96.2 | 95.0 | 105.0 | 88.2 |
| 2024-05-31 | 11.25 (+0.15) | 0.12 (+0.01) | 1.41 (-0.07) | 560 | 3.47 | 14 | 0.09 | -240 | 1.49 | 16154 | 95.0 | 96.5 | 98.8 | 89.9 |
| 2024-04-30 | 11.1 (+0.03) | 0.11 (+0.1) | 1.48 (-0.05) | 45 | 0.25 | 313 | 1.74 | -129 | 0.72 | 18012 | 96.5 | 85.2 | 97.8 | 83.1 |
| 2024-03-29 | 11.07 (+0.3) | 0.01 (-0.01) | 1.53 (-0.02) | 1052 | 6.06 | -4 | 0.02 | -79 | 0.46 | 17359 | 85.1 | 69.0 | 86.5 | 68.9 |
| 2024-02-29 | 10.77 (+0.28) | 0.02 (0.0) | 1.55 (+0.07) | 986 | 22.99 | -1 | 0.02 | 214 | 4.99 | 4288 | 69.4 | 69.0 | 69.9 | 67.2 |
| 2024-01-31 | 10.49 (+0.19) | 0.02 (0.0) | 1.48 (0.0) | 419 | 5.07 | -4 | 0.05 | -4 | 0.05 | 8261 | 69.0 | 68.4 | 69.3 | 64.3 |
| 2023-12-29 | 10.3 (+0.13) | 0.02 (0.0) | 1.48 (-0.01) | 548 | 8.99 | -2 | 0.03 | -25 | 0.41 | 6096 | 68.1 | 68.1 | 69.3 | 67.3 |
| 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 | |||
| 2023-11-30 | 10.17 (+0.13) | 0.02 (0.0) | 1.49 (+0.06) | 316 | 3.7 | 0 | 0.0 | 210 | 2.46 | 8549 | 68.2 | 67.0 | 72.0 | 66.1 |
| 2023-10-31 | 10.04 (+0.09) | 0.02 (0.0) | 1.43 (-0.03) | 225 | 4.34 | 3 | 0.06 | -109 | 2.1 | 5185 | 66.7 | 60.7 | 67.4 | 59.8 |
| 2023-09-28 | 9.95 (-0.03) | 0.02 (0.0) | 1.46 (-0.07) | -69 | 1.66 | -1 | 0.02 | -233 | 5.61 | 4157 | 60.4 | 57.7 | 62.0 | 57.6 |
| 2023-08-31 | 9.98 (+0.02) | 0.02 (0.0) | 1.53 (-0.05) | 135 | 3.33 | -6 | 0.15 | -143 | 3.53 | 4054 | 57.4 | 54.3 | 58.0 | 53.5 |
| 2023-07-31 | 9.96 (-0.07) | 0.02 (0.0) | 1.58 (-0.06) | -336 | 9.14 | 6 | 0.16 | -181 | 4.92 | 3677 | 54.1 | 52.0 | 55.2 | 51.8 |
| 2023-06-30 | 10.03 (-0.29) | 0.02 (0.0) | 1.64 (+0.09) | -1084 | 23.5 | -7 | 0.15 | 280 | 6.07 | 4612 | 52.0 | 52.5 | 53.7 | 51.1 |
| 2023-05-31 | 10.32 (-0.06) | 0.02 (0.0) | 1.55 (+0.16) | 207 | 5.79 | -5 | 0.14 | 499 | 13.97 | 3573 | 52.5 | 51.1 | 53.0 | 50.3 |
| 2023-04-28 | 10.38 (+0.02) | 0.02 (0.0) | 1.39 (+0.03) | 308 | 7.1 | -2 | 0.05 | 104 | 2.4 | 4336 | 51.4 | 49.8 | 51.8 | 49.55 |
| 2023-03-31 | 10.36 (-0.26) | 0.02 (0.0) | 1.36 (-0.18) | -837 | 12.83 | -3 | 0.05 | -580 | 8.89 | 6522 | 49.9 | 50.6 | 51.6 | 48.05 |
| 2023-02-24 | 10.62 (+0.06) | 0.02 (0.0) | 1.54 (+0.01) | 186 | 5.15 | 12 | 0.33 | 32 | 0.89 | 3610 | 50.6 | 50.3 | 52.3 | 49.95 |
| 2023-01-31 | 10.56 (-0.14) | 0.02 (+0.01) | 1.53 (+0.06) | 485 | 20.93 | 21 | 0.91 | 178 | 7.68 | 2317 | 50.3 | 48.95 | 51.1 | 48.1 |
| 2022-12-30 | 10.7 (-0.11) | 0.01 (-0.01) | 1.47 (-0.04) | -227 | 4.89 | -118 | 2.54 | -120 | 2.58 | 4643 | 48.85 | 49.7 | 49.95 | 46.65 |
| 2022-11-30 | 10.81 (+0.32) | 0.02 (0.0) | 1.51 (+0.03) | 1068 | 13.76 | 13 | 0.17 | 102 | 1.31 | 7760 | 49.7 | 43.95 | 49.7 | 43.65 |
| 2022-10-31 | 10.49 (+0.47) | 0.02 (-0.02) | 1.48 (-0.07) | 663 | 5.85 | 9 | 0.08 | -230 | 2.03 | 11339 | 44.05 | 48.7 | 48.7 | 41.8 |
| 2022-09-30 | 10.02 (+0.5) | 0.04 (0.0) | 1.55 (-0.11) | 1074 | 5.74 | 4 | 0.02 | -344 | 1.84 | 18712 | 48.75 | 57.3 | 58.4 | 46.55 |
| 2022-08-31 | 9.52 (+0.68) | 0.04 (0.0) | 1.66 (-0.02) | 2175 | 32.91 | 5 | 0.08 | -39 | 0.59 | 6609 | 57.8 | 52.0 | 58.3 | 51.3 |
| 2022-07-29 | 8.84 (+0.54) | 0.04 (+0.03) | 1.68 (+0.05) | 1711 | 27.72 | 85 | 1.38 | 144 | 2.33 | 6173 | 51.6 | 51.9 | 52.7 | 49.25 |
| 2022-06-30 | 8.3 (+0.53) | 0.01 (0.0) | 1.63 (+0.68) | 1390 | 11.47 | 0 | 0.0 | 2149 | 17.74 | 12116 | 51.9 | 53.5 | 55.2 | 50.1 |
| 2022-05-31 | 7.77 (+0.45) | 0.01 (0.0) | 0.95 (+0.2) | 1298 | 10.86 | 3 | 0.03 | 624 | 5.22 | 11954 | 53.8 | 53.8 | 57.0 | 50.1 |
| 2022-04-29 | 7.32 (+0.31) | 0.01 (0.0) | 0.75 (+0.07) | 960 | 12.35 | 17 | 0.22 | 223 | 2.87 | 7773 | 54.2 | 54.8 | 57.6 | 53.8 |
| 2022-03-31 | 7.01 (+0.19) | 0.01 (0.0) | 0.68 (+0.11) | 605 | 8.85 | 0 | 0.0 | 347 | 5.07 | 6839 | 54.9 | 47.55 | 55.3 | 46.85 |
| 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 | |||
| 2022-02-25 | 6.82 (-0.16) | 0.01 (0.0) | 0.57 (+0.03) | -506 | 21.3 | 0 | 0.0 | 111 | 4.67 | 2376 | 47.55 | 47.7 | 49.3 | 47.45 |
| 2022-01-26 | 6.98 (-0.05) | 0.01 (0.0) | 0.54 (-0.01) | -119 | 3.92 | 0 | 0.0 | -27 | 0.89 | 3032 | 47.75 | 47.55 | 49.85 | 47.0 |
| 2021-12-30 | 7.03 (-0.18) | 0.01 (0.0) | 0.55 (0.0) | -478 | 16.92 | 0 | 0.0 | -21 | 0.74 | 2825 | 47.5 | 47.0 | 48.0 | 46.35 |
| 2021-11-30 | 7.21 (0.0) | 0.01 (+0.01) | 0.55 (+0.26) | 401 | 8.67 | 21 | 0.45 | 845 | 18.27 | 4626 | 47.0 | 46.1 | 49.5 | 45.6 |
| 2021-10-29 | 7.21 (+0.21) | 0.0 (0.0) | 0.29 (-0.03) | 323 | 7.94 | 0 | 0.0 | -104 | 2.56 | 4067 | 46.1 | 44.2 | 46.8 | 43.1 |
| 2021-09-30 | 7.0 (+0.02) | 0.0 (0.0) | 0.32 (-0.05) | 62 | 1.67 | 0 | 0.0 | -160 | 4.31 | 3709 | 44.6 | 43.75 | 45.15 | 43.0 |
| 2021-08-31 | 6.98 (-0.02) | 0.0 (0.0) | 0.37 (+0.04) | -63 | 1.66 | 0 | 0.0 | 129 | 3.4 | 3797 | 43.8 | 41.6 | 44.35 | 41.15 |
| 2021-07-30 | 7.0 (-0.13) | 0.0 (0.0) | 0.33 (+0.03) | -210 | 2.48 | 0 | 0.0 | 108 | 1.27 | 8481 | 41.6 | 40.45 | 43.6 | 40.2 |
| 2021-06-30 | 7.13 (-0.09) | 0.0 (0.0) | 0.3 (-0.07) | -146 | 3.41 | 0 | 0.0 | -222 | 5.18 | 4284 | 40.15 | 39.85 | 40.55 | 39.2 |
| 2021-05-31 | 7.22 (+0.04) | 0.0 (0.0) | 0.37 (+0.07) | 176 | 2.68 | 0 | 0.0 | 215 | 3.28 | 6558 | 39.9 | 41.4 | 41.6 | 37.85 |
| 2021-04-29 | 7.18 (+0.06) | 0.0 (0.0) | 0.3 (-0.03) | 135 | 2.55 | 0 | 0.0 | -83 | 1.57 | 5296 | 41.6 | 40.0 | 42.1 | 39.5 |
| 2021-03-31 | 7.12 (+0.01) | 0.0 (0.0) | 0.33 (+0.01) | 19 | 0.38 | 0 | 0.0 | 5 | 0.1 | 4994 | 40.0 | 38.5 | 40.1 | 38.1 |
| 2021-02-26 | 7.11 (0.0) | 0.0 (0.0) | 0.32 (0.0) | -3 | 0.11 | 0 | 0.0 | -3 | 0.11 | 2675 | 38.3 | 36.55 | 39.1 | 36.55 |
| 2021-01-29 | 7.11 (-0.14) | 0.0 (0.0) | 0.32 (-0.02) | -445 | 11.01 | 0 | 0.0 | -47 | 1.16 | 4040 | 36.55 | 38.5 | 38.55 | 36.5 |
| 2020-12-31 | 7.25 (+0.01) | 0.0 (0.0) | 0.34 (-0.02) | 98 | 3.24 | 0 | 0.0 | -59 | 1.95 | 3024 | 38.65 | 39.1 | 39.1 | 38.0 |
| 2020-11-30 | 7.24 (+0.1) | 0.0 (0.0) | 0.36 (+0.02) | 325 | 7.75 | 0 | 0.0 | 69 | 1.65 | 4191 | 38.95 | 36.0 | 39.05 | 35.95 |
| 2020-10-30 | 7.14 (-0.13) | 0.0 (0.0) | 0.34 (+0.07) | -262 | 10.75 | 0 | 0.0 | 215 | 8.82 | 2437 | 36.0 | 34.8 | 36.15 | 34.75 |
| 2020-09-30 | 7.27 (-0.08) | 0.0 (-0.01) | 0.27 (+0.02) | -405 | 15.14 | -28 | 1.05 | 74 | 2.77 | 2675 | 35.0 | 35.4 | 35.8 | 34.35 |
| 2020-08-31 | 7.35 () | 0.01 () | 0.25 () | 112 | 16.45 | 0 | 0.0 | 1 | 0.15 | 681 | 35.3 | 34.95 | 35.55 | 34.95 |