- 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 | 6.01 (-0.03) | 0.11 (0.0) | 0.25 (0.0) | -839 | 40.01 | 0 | 0.0 | 134 | 6.39 | 2097 | 9.07 | 9.09 | 9.1 | 9.07 |
| 2025-07-30 | 6.04 (-0.01) | 0.11 (0.0) | 0.25 (0.0) | -152 | 8.66 | 0 | 0.0 | 84 | 4.78 | 1756 | 9.11 | 9.08 | 9.13 | 9.07 |
| 2025-07-29 | 6.05 (-0.07) | 0.11 (0.0) | 0.25 (+0.01) | -2768 | 51.62 | 0 | 0.0 | 133 | 2.48 | 5362 | 9.08 | 9.11 | 9.12 | 9.06 |
| 2025-07-28 | 6.12 (-0.02) | 0.11 (0.0) | 0.24 (0.0) | -76 | 3.46 | 0 | 0.0 | 93 | 4.23 | 2198 | 9.11 | 9.12 | 9.14 | 9.1 |
| 2025-07-25 | 6.14 (+0.04) | 0.11 (0.0) | 0.24 (0.0) | 883 | 29.54 | -11 | 0.37 | -57 | 1.91 | 2989 | 9.12 | 9.12 | 9.15 | 9.1 |
| 2025-07-24 | 6.1 (+0.11) | 0.11 (0.0) | 0.24 (0.0) | 3299 | 57.96 | 0 | 0.0 | 19 | 0.33 | 5692 | 9.15 | 9.15 | 9.18 | 9.1 |
| 2025-07-23 | 5.99 (+0.05) | 0.11 (0.0) | 0.24 (+0.02) | 1413 | 36.83 | 0 | 0.0 | 380 | 9.9 | 3837 | 9.14 | 9.12 | 9.15 | 9.09 |
| 2025-07-22 | 5.94 (-0.06) | 0.11 (0.0) | 0.22 (0.0) | -2257 | 28.41 | 0 | 0.0 | 38 | 0.48 | 7945 | 9.09 | 9.1 | 9.1 | 9.03 |
| 2025-07-21 | 6.0 (-0.01) | 0.11 (0.0) | 0.22 (0.0) | -584 | 11.95 | 0 | 0.0 | -1 | 0.02 | 4888 | 9.1 | 9.12 | 9.15 | 9.08 |
| 2025-07-18 | 6.01 (0.0) | 0.11 (0.0) | 0.22 (0.0) | -992 | 24.64 | 0 | 0.0 | -28 | 0.7 | 4026 | 9.12 | 9.13 | 9.16 | 9.1 |
| 2025-07-17 | 6.01 (+0.01) | 0.11 (0.0) | 0.22 (-0.03) | 168 | 4.88 | -91 | 2.64 | -743 | 21.57 | 3444 | 9.11 | 9.1 | 9.13 | 9.09 |
| 2025-07-16 | 6.0 (+0.04) | 0.11 (0.0) | 0.25 (-0.02) | 882 | 25.1 | 0 | 0.0 | -429 | 12.21 | 3514 | 9.1 | 9.05 | 9.11 | 9.05 |
| 2025-07-15 | 5.96 (-0.07) | 0.11 (0.0) | 0.27 (+0.01) | -898 | 25.72 | -21 | 0.6 | 190 | 5.44 | 3491 | 9.09 | 9.11 | 9.13 | 9.09 |
| 2025-07-14 | 6.03 (+0.08) | 0.11 (0.0) | 0.26 (-0.01) | 88 | 2.51 | -1 | 0.03 | -207 | 5.9 | 3510 | 9.1 | 9.13 | 9.16 | 9.06 |
| 2025-07-11 | 5.95 (+0.04) | 0.11 (-0.01) | 0.27 (-0.07) | 1765 | 17.43 | -30 | 0.3 | -2033 | 20.08 | 10126 | 9.14 | 8.98 | 9.16 | 8.96 |
| 2025-07-10 | 5.91 (+0.14) | 0.12 (0.0) | 0.34 (-0.18) | 4541 | 40.52 | 0 | 0.0 | -5110 | 45.6 | 11206 | 8.94 | 8.88 | 8.95 | 8.82 |
| 2025-07-09 | 5.77 (-0.22) | 0.12 (+0.01) | 0.52 (+0.05) | -6145 | 57.38 | 22 | 0.21 | 1521 | 14.2 | 10709 | 9.35 | 9.36 | 9.39 | 9.33 |
| 2025-07-08 | 5.99 (-0.11) | 0.11 (-0.01) | 0.47 (+0.05) | -3297 | 58.82 | -14 | 0.25 | 1414 | 25.23 | 5605 | 9.38 | 9.42 | 9.42 | 9.34 |
| 2025-07-07 | 6.1 (+0.01) | 0.12 (0.0) | 0.42 (+0.03) | 332 | 6.63 | 0 | 0.0 | 831 | 16.59 | 5009 | 9.42 | 9.41 | 9.45 | 9.35 |
| 2025-07-04 | 6.09 (-0.08) | 0.12 (0.0) | 0.39 (+0.05) | -1641 | 40.29 | -10 | 0.25 | 1278 | 31.38 | 4073 | 9.38 | 9.38 | 9.43 | 9.37 |
| 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 | 6.17 (0.0) | 0.12 (0.0) | 0.34 (0.0) | -109 | 3.56 | 0 | 0.0 | 3 | 0.1 | 3063 | 9.38 | 9.35 | 9.39 | 9.34 |
| 2025-07-02 | 6.17 (+0.04) | 0.12 (0.0) | 0.34 (0.0) | 1394 | 31.42 | 0 | 0.0 | -45 | 1.01 | 4437 | 9.32 | 9.29 | 9.35 | 9.29 |
| 2025-07-01 | 6.13 (-0.01) | 0.12 (0.0) | 0.34 (+0.01) | 1304 | 35.41 | 0 | 0.0 | 275 | 7.47 | 3683 | 9.27 | 9.23 | 9.3 | 9.23 |
| 2025-06-30 | 6.14 (-0.03) | 0.12 (0.0) | 0.33 (-0.01) | -745 | 21.46 | 0 | 0.0 | -160 | 4.61 | 3471 | 9.23 | 9.31 | 9.31 | 9.23 |
| 2025-06-27 | 6.17 (0.0) | 0.12 (0.0) | 0.34 (-0.02) | 366 | 12.75 | -31 | 1.08 | -479 | 16.68 | 2871 | 9.28 | 9.28 | 9.32 | 9.25 |
| 2025-06-26 | 6.17 (-0.02) | 0.12 (0.0) | 0.36 (-0.01) | 1498 | 24.43 | -16 | 0.26 | -252 | 4.11 | 6133 | 9.27 | 9.25 | 9.34 | 9.23 |
| 2025-06-25 | 6.19 (-0.04) | 0.12 (0.0) | 0.37 (0.0) | 1481 | 19.1 | 0 | 0.0 | -108 | 1.39 | 7754 | 9.22 | 9.19 | 9.25 | 9.15 |
| 2025-06-24 | 6.23 (-0.05) | 0.12 (0.0) | 0.37 (0.0) | 83 | 1.2 | 0 | 0.0 | 47 | 0.68 | 6928 | 9.15 | 9.18 | 9.22 | 9.14 |
| 2025-06-23 | 6.28 (-0.05) | 0.12 (0.0) | 0.37 (-0.01) | -1190 | 11.08 | -33 | 0.31 | -313 | 2.91 | 10739 | 9.07 | 9.13 | 9.2 | 9.04 |
| 2025-06-20 | 6.33 (-0.17) | 0.12 (0.0) | 0.38 (+0.02) | -5300 | 16.68 | 0 | 0.0 | 429 | 1.35 | 31779 | 9.11 | 9.37 | 9.37 | 9.11 |
| 2025-06-19 | 6.5 (-0.03) | 0.12 (0.0) | 0.36 (-0.01) | -920 | 29.1 | -4 | 0.13 | -274 | 8.67 | 3161 | 9.35 | 9.42 | 9.43 | 9.35 |
| 2025-06-18 | 6.53 (-0.01) | 0.12 (0.0) | 0.37 (+0.01) | 434 | 18.55 | 0 | 0.0 | 349 | 14.92 | 2339 | 9.45 | 9.47 | 9.47 | 9.41 |
| 2025-06-17 | 6.54 (+0.01) | 0.12 (0.0) | 0.36 (0.0) | 297 | 15.41 | 0 | 0.0 | -99 | 5.14 | 1927 | 9.44 | 9.4 | 9.44 | 9.4 |
| 2025-06-16 | 6.53 (0.0) | 0.12 (0.0) | 0.36 (-0.01) | -175 | 9.75 | 0 | 0.0 | -31 | 1.73 | 1795 | 9.39 | 9.4 | 9.4 | 9.35 |
| 2025-06-13 | 6.53 (0.0) | 0.12 (0.0) | 0.37 (-0.01) | -471 | 22.41 | -7 | 0.33 | -307 | 14.61 | 2102 | 9.39 | 9.38 | 9.41 | 9.33 |
| 2025-06-12 | 6.53 (-0.03) | 0.12 (0.0) | 0.38 (0.0) | -679 | 45.85 | -4 | 0.27 | -16 | 1.08 | 1481 | 9.41 | 9.4 | 9.41 | 9.38 |
| 2025-06-11 | 6.56 (-0.04) | 0.12 (0.0) | 0.38 (0.0) | -982 | 41.02 | -4 | 0.17 | -149 | 6.22 | 2394 | 9.4 | 9.41 | 9.45 | 9.39 |
| 2025-06-10 | 6.6 (-0.02) | 0.12 (0.0) | 0.38 (0.0) | 54 | 1.95 | -4 | 0.14 | 129 | 4.66 | 2766 | 9.43 | 9.41 | 9.52 | 9.4 |
| 2025-06-09 | 6.62 (-0.02) | 0.12 (-0.01) | 0.38 (0.0) | -451 | 20.79 | -209 | 9.64 | 32 | 1.48 | 2169 | 9.4 | 9.4 | 9.42 | 9.38 |
| 2025-06-06 | 6.64 (+0.01) | 0.13 (0.0) | 0.38 (0.0) | 47 | 2.78 | -214 | 12.66 | -30 | 1.78 | 1690 | 9.39 | 9.4 | 9.41 | 9.38 |
| 2025-06-05 | 6.63 (-0.01) | 0.13 (-0.01) | 0.38 (0.0) | -402 | 19.06 | -201 | 9.53 | -20 | 0.95 | 2109 | 9.4 | 9.41 | 9.42 | 9.38 |
| 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 | 6.64 (0.0) | 0.14 (-0.01) | 0.38 (-0.01) | 24 | 1.05 | -204 | 8.92 | -207 | 9.05 | 2288 | 9.41 | 9.39 | 9.44 | 9.38 |
| 2025-06-03 | 6.64 (-0.01) | 0.15 (-0.01) | 0.39 (-0.01) | -691 | 29.28 | -193 | 8.18 | -359 | 15.21 | 2360 | 9.38 | 9.39 | 9.42 | 9.35 |
| 2025-06-02 | 6.65 (-0.02) | 0.16 (0.0) | 0.4 (-0.01) | -821 | 35.93 | 0 | 0.0 | -376 | 16.46 | 2285 | 9.38 | 9.42 | 9.42 | 9.37 |
| 2025-05-29 | 6.67 (-0.04) | 0.16 (0.0) | 0.41 (0.0) | -1137 | 32.35 | 0 | 0.0 | 112 | 3.19 | 3515 | 9.46 | 9.53 | 9.53 | 9.41 |
| 2025-05-28 | 6.71 (-0.05) | 0.16 (0.0) | 0.41 (0.0) | -1708 | 53.63 | -1 | 0.03 | 1 | 0.03 | 3185 | 9.47 | 9.57 | 9.57 | 9.45 |
| 2025-05-27 | 6.76 (-0.05) | 0.16 (0.0) | 0.41 (-0.01) | -1856 | 49.45 | 0 | 0.0 | -270 | 7.19 | 3753 | 9.51 | 9.6 | 9.63 | 9.51 |
| 2025-05-26 | 6.81 (0.0) | 0.16 (0.0) | 0.42 (0.0) | -404 | 16.03 | 0 | 0.0 | -154 | 6.11 | 2521 | 9.6 | 9.61 | 9.66 | 9.58 |
| 2025-05-23 | 6.81 (+0.01) | 0.16 (0.0) | 0.42 (0.0) | 236 | 16.64 | 0 | 0.0 | -60 | 4.23 | 1418 | 9.63 | 9.6 | 9.64 | 9.59 |
| 2025-05-22 | 6.8 (-0.01) | 0.16 (0.0) | 0.42 (-0.01) | -329 | 18.78 | -7 | 0.4 | -175 | 9.99 | 1752 | 9.6 | 9.6 | 9.63 | 9.6 |
| 2025-05-21 | 6.81 (-0.01) | 0.16 (+0.01) | 0.43 (0.0) | -157 | 12.15 | 81 | 6.27 | -81 | 6.27 | 1292 | 9.65 | 9.62 | 9.66 | 9.59 |
| 2025-05-20 | 6.82 (+0.01) | 0.15 (0.0) | 0.43 (0.0) | 311 | 24.09 | -11 | 0.85 | 57 | 4.42 | 1291 | 9.62 | 9.62 | 9.66 | 9.59 |
| 2025-05-19 | 6.81 (-0.16) | 0.15 (-0.01) | 0.43 (-0.01) | -446 | 38.02 | -20 | 1.71 | -9 | 0.77 | 1173 | 9.58 | 9.6 | 9.61 | 9.57 |
| 2025-05-16 | 6.97 (-0.02) | 0.16 (0.0) | 0.44 (+0.01) | -543 | 18.32 | 0 | 0.0 | 210 | 7.09 | 2964 | 9.6 | 9.62 | 9.63 | 9.55 |
| 2025-05-15 | 6.99 (-0.06) | 0.16 (0.0) | 0.43 (0.0) | -1494 | 49.42 | 0 | 0.0 | 217 | 7.18 | 3023 | 9.6 | 9.65 | 9.69 | 9.6 |
| 2025-05-14 | 7.05 (-0.06) | 0.16 (0.0) | 0.43 (+0.02) | -1693 | 55.51 | 0 | 0.0 | 336 | 11.02 | 3050 | 9.67 | 9.73 | 9.73 | 9.61 |
| 2025-05-13 | 7.11 (+0.02) | 0.16 (0.0) | 0.41 (-0.01) | 536 | 16.79 | 0 | 0.0 | -19 | 0.6 | 3193 | 9.7 | 9.71 | 9.73 | 9.67 |
| 2025-05-12 | 7.09 (+0.03) | 0.16 (0.0) | 0.42 (+0.01) | 866 | 22.53 | 0 | 0.0 | 69 | 1.8 | 3844 | 9.68 | 9.71 | 9.73 | 9.66 |
| 2025-05-09 | 7.06 (+0.06) | 0.16 (0.0) | 0.41 (0.0) | 1564 | 52.62 | 0 | 0.0 | -49 | 1.65 | 2972 | 9.66 | 9.6 | 9.66 | 9.59 |
| 2025-05-08 | 7.0 (+0.02) | 0.16 (0.0) | 0.41 (0.0) | 722 | 28.59 | 0 | 0.0 | 26 | 1.03 | 2525 | 9.59 | 9.57 | 9.63 | 9.56 |
| 2025-05-07 | 6.98 (-0.01) | 0.16 (0.0) | 0.41 (-0.01) | 358 | 19.12 | -6 | 0.32 | -98 | 5.24 | 1872 | 9.55 | 9.59 | 9.63 | 9.54 |
| 2025-05-06 | 6.99 (+0.04) | 0.16 (0.0) | 0.42 (0.0) | 1205 | 40.82 | -15 | 0.51 | -100 | 3.39 | 2952 | 9.57 | 9.53 | 9.58 | 9.51 |
| 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 | 6.95 (+0.02) | 0.16 (0.0) | 0.42 (+0.01) | 364 | 5.85 | -4 | 0.06 | 246 | 3.95 | 6227 | 9.53 | 9.53 | 9.6 | 9.46 |
| 2025-05-02 | 6.93 (-0.01) | 0.16 (0.0) | 0.41 (0.0) | -342 | 17.18 | 0 | 0.0 | 0 | 0.0 | 1991 | 9.5 | 9.51 | 9.55 | 9.47 |
| 2025-04-30 | 6.94 (-0.03) | 0.16 (0.0) | 0.41 (-0.01) | -557 | 13.02 | 0 | 0.0 | -85 | 1.99 | 4277 | 9.49 | 9.45 | 9.6 | 9.45 |
| 2025-04-29 | 6.97 (+0.03) | 0.16 (0.0) | 0.42 (0.0) | 600 | 32.38 | -6 | 0.32 | -22 | 1.19 | 1853 | 9.48 | 9.33 | 9.49 | 9.33 |
| 2025-04-28 | 6.94 (+0.02) | 0.16 (0.0) | 0.42 (0.0) | 502 | 32.7 | 0 | 0.0 | 0 | 0.0 | 1535 | 9.33 | 9.33 | 9.37 | 9.3 |
| 2025-04-25 | 6.92 (-0.01) | 0.16 (0.0) | 0.42 (0.0) | -359 | 16.2 | 0 | 0.0 | -11 | 0.5 | 2216 | 9.31 | 9.3 | 9.32 | 9.26 |
| 2025-04-24 | 6.93 (-0.03) | 0.16 (0.0) | 0.42 (0.0) | -653 | 22.83 | 0 | 0.0 | 5 | 0.17 | 2860 | 9.24 | 9.21 | 9.31 | 9.2 |
| 2025-04-23 | 6.96 (-0.01) | 0.16 (0.0) | 0.42 (0.0) | -377 | 16.59 | 0 | 0.0 | -81 | 3.56 | 2273 | 9.19 | 9.2 | 9.23 | 9.17 |
| 2025-04-22 | 6.97 (0.0) | 0.16 (0.0) | 0.42 (0.0) | -167 | 11.48 | 0 | 0.0 | 37 | 2.54 | 1455 | 9.14 | 9.16 | 9.18 | 9.1 |
| 2025-04-21 | 6.97 (-0.02) | 0.16 (0.0) | 0.42 (0.0) | -614 | 27.23 | 0 | 0.0 | -50 | 2.22 | 2255 | 9.18 | 9.2 | 9.27 | 9.18 |
| 2025-04-18 | 6.99 (+0.05) | 0.16 (0.0) | 0.42 (0.0) | 1206 | 45.77 | 0 | 0.0 | 0 | 0.0 | 2635 | 9.22 | 9.13 | 9.25 | 9.09 |
| 2025-04-17 | 6.94 (-0.1) | 0.16 (0.0) | 0.42 (0.0) | -577 | 33.96 | -19 | 1.12 | 5 | 0.29 | 1699 | 9.13 | 9.12 | 9.14 | 9.06 |
| 2025-04-16 | 7.04 (-0.01) | 0.16 (0.0) | 0.42 (0.0) | -262 | 5.57 | 3 | 0.06 | -132 | 2.81 | 4705 | 9.12 | 9.14 | 9.19 | 9.11 |
| 2025-04-15 | 7.05 (0.0) | 0.16 (0.0) | 0.42 (-0.01) | 187 | 5.97 | 0 | 0.0 | -71 | 2.27 | 3130 | 9.24 | 9.17 | 9.26 | 9.14 |
| 2025-04-14 | 7.05 (+0.01) | 0.16 (0.0) | 0.43 (0.0) | -28 | 0.55 | -22 | 0.43 | -106 | 2.09 | 5079 | 9.16 | 9.22 | 9.31 | 9.13 |
| 2025-04-11 | 7.04 (-0.05) | 0.16 (0.0) | 0.43 (-0.01) | -1384 | 30.01 | 0 | 0.0 | -140 | 3.04 | 4612 | 9.2 | 9.2 | 9.24 | 9.1 |
| 2025-04-10 | 7.09 (+0.01) | 0.16 (0.0) | 0.44 (+0.01) | 111 | 1.12 | 39 | 0.39 | 167 | 1.68 | 9919 | 9.44 | 9.45 | 9.47 | 9.06 |
| 2025-04-09 | 7.08 (-0.11) | 0.16 (0.0) | 0.43 (0.0) | -2908 | 30.49 | -8 | 0.08 | 55 | 0.58 | 9538 | 8.72 | 9.07 | 9.11 | 8.68 |
| 2025-04-08 | 7.19 (-0.06) | 0.16 (0.0) | 0.43 (-0.01) | -1608 | 19.72 | -11 | 0.13 | -193 | 2.37 | 8154 | 9.07 | 9.13 | 9.15 | 8.97 |
| 2025-04-07 | 7.25 (-0.05) | 0.16 (0.0) | 0.44 (0.0) | -1615 | 9.19 | -66 | 0.38 | -104 | 0.59 | 17566 | 8.97 | 8.98 | 9.18 | 8.97 |
| 2025-04-02 | 7.3 (-0.01) | 0.16 (0.0) | 0.44 (0.0) | -351 | 20.74 | 0 | 0.0 | 52 | 3.07 | 1692 | 9.96 | 9.91 | 9.96 | 9.86 |
| 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 | 7.31 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | -62 | 3.56 | 0 | 0.0 | -94 | 5.39 | 1743 | 9.9 | 9.85 | 9.93 | 9.85 |
| 2025-03-31 | 7.3 (-0.07) | 0.16 (0.0) | 0.44 (0.0) | -2219 | 41.67 | 0 | 0.0 | -94 | 1.77 | 5325 | 9.85 | 9.89 | 9.9 | 9.82 |
| 2025-03-28 | 7.37 (-0.02) | 0.16 (0.0) | 0.44 (0.0) | -898 | 23.53 | -8 | 0.21 | -23 | 0.6 | 3816 | 9.95 | 10.0 | 10.0 | 9.91 |
| 2025-03-27 | 7.39 (-0.01) | 0.16 (0.0) | 0.44 (0.0) | -72 | 2.05 | 8 | 0.23 | 4 | 0.11 | 3513 | 10.0 | 10.0 | 10.05 | 9.99 |
| 2025-03-26 | 7.4 (0.0) | 0.16 (0.0) | 0.44 (0.0) | 24 | 0.71 | 0 | 0.0 | 61 | 1.81 | 3374 | 10.0 | 10.05 | 10.05 | 9.99 |
| 2025-03-25 | 7.4 (+0.02) | 0.16 (0.0) | 0.44 (0.0) | 252 | 8.11 | 24 | 0.77 | 0 | 0.0 | 3109 | 10.05 | 10.0 | 10.05 | 10.0 |
| 2025-03-24 | 7.38 (0.0) | 0.16 (0.0) | 0.44 (0.0) | 59 | 2.4 | 12 | 0.49 | 0 | 0.0 | 2458 | 10.0 | 10.0 | 10.05 | 9.99 |
| 2025-03-21 | 7.38 (-0.01) | 0.16 (0.0) | 0.44 (0.0) | 101 | 3.4 | -17 | 0.57 | -7 | 0.24 | 2972 | 10.0 | 10.0 | 10.05 | 10.0 |
| 2025-03-20 | 7.39 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | 285 | 12.2 | -9 | 0.39 | 52 | 2.23 | 2336 | 10.0 | 10.0 | 10.05 | 10.0 |
| 2025-03-19 | 7.38 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | 449 | 24.79 | 0 | 0.0 | 119 | 6.57 | 1811 | 10.0 | 10.05 | 10.05 | 9.99 |
| 2025-03-18 | 7.37 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | 19 | 0.58 | 0 | 0.0 | -45 | 1.38 | 3261 | 10.0 | 10.05 | 10.05 | 9.99 |
| 2025-03-17 | 7.36 (+0.02) | 0.16 (0.0) | 0.44 (+0.01) | 183 | 7.38 | -16 | 0.65 | 85 | 3.43 | 2480 | 9.98 | 9.96 | 10.05 | 9.96 |
| 2025-03-14 | 7.34 (0.0) | 0.16 (0.0) | 0.43 (0.0) | -43 | 3.49 | 0 | 0.0 | 79 | 6.41 | 1233 | 9.95 | 9.92 | 9.97 | 9.92 |
| 2025-03-13 | 7.34 (-0.07) | 0.16 (0.0) | 0.43 (0.0) | -474 | 29.21 | 0 | 0.0 | 25 | 1.54 | 1623 | 9.93 | 9.96 | 9.97 | 9.93 |
| 2025-03-12 | 7.41 (-0.01) | 0.16 (0.0) | 0.43 (0.0) | -392 | 21.29 | -9 | 0.49 | -35 | 1.9 | 1841 | 9.96 | 9.96 | 9.99 | 9.95 |
| 2025-03-11 | 7.42 (-0.08) | 0.16 (0.0) | 0.43 (-0.01) | -1578 | 31.42 | -8 | 0.16 | -184 | 3.66 | 5023 | 9.97 | 9.98 | 9.98 | 9.87 |
| 2025-03-10 | 7.5 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | 31 | 1.21 | 0 | 0.0 | -54 | 2.11 | 2555 | 10.0 | 10.05 | 10.05 | 10.0 |
| 2025-03-07 | 7.49 (+0.03) | 0.16 (0.0) | 0.44 (0.0) | 801 | 42.83 | -5 | 0.27 | -23 | 1.23 | 1870 | 10.05 | 10.0 | 10.05 | 9.99 |
| 2025-03-06 | 7.46 (+0.02) | 0.16 (0.0) | 0.44 (0.0) | 959 | 23.86 | -25 | 0.62 | 37 | 0.92 | 4019 | 10.0 | 10.0 | 10.05 | 9.99 |
| 2025-03-05 | 7.44 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | 210 | 5.1 | -11 | 0.27 | -28 | 0.68 | 4117 | 9.99 | 10.0 | 10.05 | 9.99 |
| 2025-03-04 | 7.43 (+0.04) | 0.16 (0.0) | 0.44 (0.0) | 727 | 16.16 | -4 | 0.09 | -74 | 1.65 | 4498 | 10.0 | 9.96 | 10.05 | 9.94 |
| 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 | 7.39 (+0.01) | 0.16 (0.0) | 0.44 (0.0) | 267 | 10.74 | 0 | 0.0 | 21 | 0.85 | 2485 | 9.99 | 9.96 | 10.0 | 9.94 |
| 2025-02-27 | 7.38 (0.0) | 0.16 (-0.01) | 0.44 (0.0) | -321 | 13.18 | -13 | 0.53 | 32 | 1.31 | 2436 | 9.96 | 9.92 | 9.97 | 9.92 |
| 2025-02-26 | 7.38 (-0.01) | 0.17 (0.0) | 0.44 (0.0) | -419 | 18.51 | -19 | 0.84 | -44 | 1.94 | 2264 | 9.93 | 9.94 | 9.95 | 9.9 |
| 2025-02-25 | 7.39 (0.0) | 0.17 (0.0) | 0.44 (-0.01) | -470 | 18.26 | 0 | 0.0 | -43 | 1.67 | 2574 | 9.94 | 9.93 | 9.97 | 9.93 |
| 2025-02-24 | 7.39 (+0.04) | 0.17 (0.0) | 0.45 (0.0) | 648 | 23.52 | -14 | 0.51 | -3 | 0.11 | 2755 | 9.96 | 9.95 | 9.97 | 9.93 |
| 2025-02-21 | 7.35 (0.0) | 0.17 (0.0) | 0.45 (+0.01) | -575 | 18.79 | 0 | 0.0 | 42 | 1.37 | 3060 | 9.96 | 9.93 | 9.97 | 9.92 |
| 2025-02-20 | 7.35 (-0.01) | 0.17 (0.0) | 0.44 (-0.01) | -340 | 10.46 | -56 | 1.72 | -28 | 0.86 | 3252 | 9.92 | 9.92 | 9.97 | 9.92 |
| 2025-02-19 | 7.36 (+0.02) | 0.17 (0.0) | 0.45 (+0.01) | 68 | 2.33 | -40 | 1.37 | 0 | 0.0 | 2919 | 9.92 | 9.91 | 9.94 | 9.9 |
| 2025-02-18 | 7.34 (-0.01) | 0.17 (0.0) | 0.44 (-0.01) | -502 | 25.64 | -26 | 1.33 | -27 | 1.38 | 1958 | 9.91 | 9.89 | 9.92 | 9.89 |
| 2025-02-17 | 7.35 (0.0) | 0.17 (0.0) | 0.45 (+0.01) | -387 | 13.18 | -11 | 0.37 | 119 | 4.05 | 2937 | 9.9 | 9.88 | 9.92 | 9.85 |
| 2025-02-14 | 7.35 (+0.02) | 0.17 (0.0) | 0.44 (0.0) | 385 | 10.01 | -8 | 0.21 | 36 | 0.94 | 3848 | 9.83 | 9.81 | 9.85 | 9.81 |
| 2025-02-13 | 7.33 (+0.01) | 0.17 (0.0) | 0.44 (0.0) | -232 | 3.82 | -6 | 0.1 | 84 | 1.38 | 6078 | 9.81 | 9.84 | 9.84 | 9.79 |
| 2025-02-12 | 7.32 (-0.02) | 0.17 (0.0) | 0.44 (0.0) | -840 | 16.45 | 3 | 0.06 | -182 | 3.56 | 5107 | 9.8 | 9.84 | 9.84 | 9.79 |
| 2025-02-11 | 7.34 (-0.13) | 0.17 (0.0) | 0.44 (0.0) | -4016 | 56.66 | 4 | 0.06 | 14 | 0.2 | 7088 | 9.82 | 9.88 | 9.88 | 9.81 |
| 2025-02-10 | 7.47 (-0.02) | 0.17 (0.0) | 0.44 (-0.01) | -423 | 15.13 | -8 | 0.29 | -143 | 5.12 | 2795 | 9.88 | 9.87 | 9.9 | 9.87 |
| 2025-02-07 | 7.49 (-0.07) | 0.17 (-0.01) | 0.45 (0.0) | -2049 | 44.41 | -232 | 5.03 | 44 | 0.95 | 4614 | 9.88 | 9.93 | 9.94 | 9.88 |
| 2025-02-06 | 7.56 (+0.02) | 0.18 (0.0) | 0.45 (0.0) | 574 | 22.44 | 0 | 0.0 | 0 | 0.0 | 2558 | 9.93 | 9.95 | 9.95 | 9.92 |
| 2025-02-05 | 7.54 (-0.08) | 0.18 (0.0) | 0.45 (0.0) | -2025 | 49.84 | 0 | 0.0 | -10 | 0.25 | 4063 | 9.94 | 9.98 | 9.98 | 9.94 |
| 2025-02-04 | 7.62 (+0.15) | 0.18 (0.0) | 0.45 (0.0) | 4193 | 51.08 | -9 | 0.11 | -55 | 0.67 | 8209 | 9.95 | 9.95 | 9.98 | 9.94 |
| 2025-02-03 | 7.47 (+0.14) | 0.18 (0.0) | 0.45 (0.0) | 3470 | 50.85 | 0 | 0.0 | -19 | 0.28 | 6824 | 9.95 | 9.89 | 9.96 | 9.88 |
| 2025-01-22 | 7.33 (+0.05) | 0.18 (0.0) | 0.45 (0.0) | 1282 | 26.69 | 0 | 0.0 | 61 | 1.27 | 4803 | 9.93 | 9.91 | 9.95 | 9.91 |
| 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 | 7.28 (+0.06) | 0.18 (0.0) | 0.45 (0.0) | 1725 | 40.18 | 0 | 0.0 | 20 | 0.47 | 4293 | 9.91 | 9.86 | 9.92 | 9.85 |
| 2025-01-20 | 7.22 (+0.01) | 0.18 (0.0) | 0.45 (0.0) | 157 | 10.92 | 0 | 0.0 | 0 | 0.0 | 1438 | 9.86 | 9.88 | 9.88 | 9.86 |
| 2025-01-17 | 7.21 (+0.02) | 0.18 (0.0) | 0.45 (0.0) | 730 | 34.45 | 27 | 1.27 | -8 | 0.38 | 2119 | 9.86 | 9.86 | 9.87 | 9.84 |
| 2025-01-16 | 7.19 (+0.02) | 0.18 (0.0) | 0.45 (+0.01) | 476 | 15.26 | -77 | 2.47 | 183 | 5.87 | 3119 | 9.83 | 9.86 | 9.98 | 9.83 |
| 2025-01-15 | 7.17 (0.0) | 0.18 (0.0) | 0.44 (0.0) | -137 | 7.57 | 39 | 2.15 | 21 | 1.16 | 1810 | 9.82 | 9.81 | 9.86 | 9.81 |
| 2025-01-14 | 7.17 (-0.01) | 0.18 (0.0) | 0.44 (0.0) | -229 | 16.35 | 39 | 2.78 | -19 | 1.36 | 1401 | 9.82 | 9.8 | 9.86 | 9.8 |
| 2025-01-13 | 7.18 (-0.03) | 0.18 (0.0) | 0.44 (0.0) | -1137 | 30.18 | 17 | 0.45 | -58 | 1.54 | 3767 | 9.82 | 9.8 | 9.82 | 9.68 |
| 2025-01-10 | 7.21 (-0.05) | 0.18 (+0.01) | 0.44 (-0.01) | -1442 | 46.22 | 26 | 0.83 | -129 | 4.13 | 3120 | 9.72 | 9.75 | 9.79 | 9.71 |
| 2025-01-09 | 7.26 (-0.05) | 0.17 (0.0) | 0.45 (0.0) | -1454 | 58.72 | -7 | 0.28 | -78 | 3.15 | 2476 | 9.79 | 9.83 | 9.87 | 9.79 |
| 2025-01-08 | 7.31 (-0.01) | 0.17 (0.0) | 0.45 (0.0) | -149 | 20.78 | 51 | 7.11 | -3 | 0.42 | 717 | 9.85 | 9.81 | 9.88 | 9.81 |
| 2025-01-07 | 7.32 (-0.02) | 0.17 (0.0) | 0.45 (0.0) | -830 | 38.09 | 7 | 0.32 | 102 | 4.68 | 2179 | 9.84 | 9.85 | 9.89 | 9.83 |
| 2025-01-06 | 7.34 (+0.01) | 0.17 (0.0) | 0.45 (0.0) | 350 | 15.83 | 69 | 3.12 | 11 | 0.5 | 2211 | 9.83 | 9.82 | 9.88 | 9.82 |
| 2025-01-03 | 7.33 (-0.02) | 0.17 (0.0) | 0.45 (0.0) | -475 | 23.05 | 4 | 0.19 | 1 | 0.05 | 2061 | 9.81 | 9.88 | 9.88 | 9.81 |
| 2025-01-02 | 7.35 (0.0) | 0.17 (0.0) | 0.45 (-0.01) | -229 | 9.98 | 5 | 0.22 | -330 | 14.39 | 2294 | 9.86 | 9.86 | 9.92 | 9.85 |
| 2024-12-31 | 7.35 (-0.03) | 0.17 (0.0) | 0.46 (0.0) | -798 | 33.8 | 0 | 0.0 | -13 | 0.55 | 2361 | 9.89 | 9.9 | 9.96 | 9.87 |
| 2024-12-30 | 7.38 (-0.03) | 0.17 (0.0) | 0.46 (0.0) | -711 | 23.08 | -7 | 0.23 | -93 | 3.02 | 3080 | 9.92 | 9.94 | 9.99 | 9.92 |
| 2024-12-27 | 7.41 (+0.02) | 0.17 (0.0) | 0.46 (-0.01) | 554 | 18.33 | 0 | 0.0 | -85 | 2.81 | 3022 | 9.94 | 9.89 | 9.95 | 9.87 |
| 2024-12-26 | 7.39 (0.0) | 0.17 (0.0) | 0.47 (0.0) | -85 | 2.41 | 0 | 0.0 | -10 | 0.28 | 3531 | 9.89 | 9.89 | 9.94 | 9.86 |
| 2024-12-25 | 7.39 (-0.01) | 0.17 (0.0) | 0.47 (+0.01) | -291 | 30.28 | 0 | 0.0 | 101 | 10.51 | 961 | 9.77 | 9.76 | 9.8 | 9.75 |
| 2024-12-24 | 7.4 (+0.01) | 0.17 (0.0) | 0.46 (0.0) | 233 | 18.2 | 0 | 0.0 | 31 | 2.42 | 1280 | 9.75 | 9.72 | 9.76 | 9.72 |
| 2024-12-23 | 7.39 (+0.03) | 0.17 (0.0) | 0.46 (0.0) | 372 | 25.85 | 0 | 0.0 | 85 | 5.91 | 1439 | 9.72 | 9.66 | 9.74 | 9.66 |
| 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 | 7.36 (-0.09) | 0.17 (0.0) | 0.46 (0.0) | -2492 | 40.81 | 0 | 0.0 | 13 | 0.21 | 6107 | 9.58 | 9.68 | 9.68 | 9.58 |
| 2024-12-19 | 7.45 (-0.12) | 0.17 (0.0) | 0.46 (0.0) | -3746 | 58.95 | 0 | 0.0 | -77 | 1.21 | 6354 | 9.7 | 9.75 | 9.75 | 9.66 |
| 2024-12-18 | 7.57 (-0.02) | 0.17 (0.0) | 0.46 (0.0) | -538 | 35.58 | 0 | 0.0 | -64 | 4.23 | 1512 | 9.78 | 9.83 | 9.83 | 9.78 |
| 2024-12-17 | 7.59 (-0.07) | 0.17 (0.0) | 0.46 (0.0) | -2290 | 73.94 | 0 | 0.0 | 2 | 0.06 | 3097 | 9.78 | 9.82 | 9.84 | 9.77 |
| 2024-12-16 | 7.66 (0.0) | 0.17 (0.0) | 0.46 (0.0) | -113 | 4.89 | -5 | 0.22 | -3 | 0.13 | 2312 | 9.82 | 9.82 | 9.88 | 9.82 |
| 2024-12-13 | 7.66 (-0.02) | 0.17 (0.0) | 0.46 (0.0) | -1174 | 41.59 | -4 | 0.14 | -74 | 2.62 | 2823 | 9.8 | 9.85 | 9.85 | 9.79 |
| 2024-12-12 | 7.68 (-0.01) | 0.17 (0.0) | 0.46 (-0.01) | -404 | 27.69 | 0 | 0.0 | 0 | 0.0 | 1459 | 9.87 | 9.86 | 9.9 | 9.85 |
| 2024-12-11 | 7.69 (-0.02) | 0.17 (0.0) | 0.47 (0.0) | -956 | 36.09 | -7 | 0.26 | -71 | 2.68 | 2649 | 9.85 | 9.88 | 9.91 | 9.85 |
| 2024-12-10 | 7.71 (-0.02) | 0.17 (0.0) | 0.47 (0.0) | -538 | 46.7 | 0 | 0.0 | -22 | 1.91 | 1152 | 9.92 | 9.96 | 9.96 | 9.91 |
| 2024-12-09 | 7.73 (+0.01) | 0.17 (0.0) | 0.47 (0.0) | 218 | 18.35 | 0 | 0.0 | 72 | 6.06 | 1188 | 9.94 | 9.93 | 9.97 | 9.93 |
| 2024-12-06 | 7.72 (+0.02) | 0.17 (0.0) | 0.47 (0.0) | 655 | 38.37 | -6 | 0.35 | -9 | 0.53 | 1707 | 9.92 | 9.91 | 9.96 | 9.9 |
| 2024-12-05 | 7.7 (-0.05) | 0.17 (0.0) | 0.47 (0.0) | -491 | 28.53 | 0 | 0.0 | -16 | 0.93 | 1721 | 9.91 | 9.93 | 9.95 | 9.9 |
| 2024-12-04 | 7.75 (-0.01) | 0.17 (0.0) | 0.47 (0.0) | -439 | 27.54 | 16 | 1.0 | 14 | 0.88 | 1594 | 9.93 | 9.93 | 9.97 | 9.92 |
| 2024-12-03 | 7.76 (-0.01) | 0.17 (0.0) | 0.47 (0.0) | -303 | 12.58 | 0 | 0.0 | 30 | 1.25 | 2409 | 9.93 | 9.91 | 9.98 | 9.91 |
| 2024-12-02 | 7.77 (-0.02) | 0.17 (+0.01) | 0.47 (0.0) | -545 | 28.94 | 347 | 18.43 | 1 | 0.05 | 1883 | 9.91 | 9.89 | 9.93 | 9.89 |
| 2024-11-29 | 7.79 (0.0) | 0.16 (+0.01) | 0.47 (0.0) | -395 | 29.24 | 98 | 7.25 | -56 | 4.15 | 1351 | 9.86 | 9.9 | 9.9 | 9.81 |
| 2024-11-28 | 7.79 (-0.01) | 0.15 (0.0) | 0.47 (0.0) | -251 | 14.0 | 0 | 0.0 | -2 | 0.11 | 1793 | 9.87 | 9.88 | 9.88 | 9.81 |
| 2024-11-27 | 7.8 (-0.01) | 0.15 (0.0) | 0.47 (0.0) | -275 | 17.48 | -9 | 0.57 | -5 | 0.32 | 1573 | 9.88 | 9.89 | 9.93 | 9.86 |
| 2024-11-26 | 7.81 (+0.01) | 0.15 (0.0) | 0.47 (0.0) | -31 | 2.67 | 0 | 0.0 | -65 | 5.6 | 1160 | 9.9 | 9.91 | 9.92 | 9.88 |
| 2024-11-25 | 7.8 (+0.02) | 0.15 (0.0) | 0.47 (+0.01) | 518 | 19.69 | 0 | 0.0 | 256 | 9.73 | 2631 | 9.89 | 9.89 | 9.94 | 9.88 |
| 2024-11-22 | 7.78 (-0.02) | 0.15 (0.0) | 0.46 (0.0) | -566 | 59.64 | 0 | 0.0 | 66 | 6.95 | 949 | 9.83 | 9.85 | 9.89 | 9.83 |
| 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 | 7.8 (-0.02) | 0.15 (0.0) | 0.46 (0.0) | -509 | 34.28 | 0 | 0.0 | -13 | 0.88 | 1485 | 9.84 | 9.85 | 9.88 | 9.82 |
| 2024-11-20 | 7.82 (-0.08) | 0.15 (-0.02) | 0.46 (0.0) | -402 | 26.43 | -401 | 26.36 | 89 | 5.85 | 1521 | 9.85 | 9.85 | 9.9 | 9.85 |
| 2024-11-19 | 7.9 (+0.01) | 0.17 (-0.01) | 0.46 (+0.01) | 88 | 3.39 | -406 | 15.64 | 209 | 8.05 | 2596 | 9.85 | 9.83 | 9.92 | 9.83 |
| 2024-11-18 | 7.89 (0.0) | 0.18 (-0.02) | 0.45 (+0.01) | -56 | 3.25 | -438 | 25.45 | 105 | 6.1 | 1721 | 9.8 | 9.84 | 9.87 | 9.8 |
| 2024-11-15 | 7.89 (-0.01) | 0.2 (0.0) | 0.44 (0.0) | -174 | 13.06 | 0 | 0.0 | -15 | 1.13 | 1332 | 9.79 | 9.73 | 9.85 | 9.73 |
| 2024-11-14 | 7.9 (-0.07) | 0.2 (0.0) | 0.44 (-0.01) | -2252 | 64.32 | 0 | 0.0 | -165 | 4.71 | 3501 | 9.73 | 9.77 | 9.8 | 9.71 |
| 2024-11-13 | 7.97 (-0.04) | 0.2 (0.0) | 0.45 (-0.01) | -772 | 43.01 | -2 | 0.11 | -133 | 7.41 | 1795 | 9.79 | 9.8 | 9.81 | 9.77 |
| 2024-11-12 | 8.01 (-0.04) | 0.2 (0.0) | 0.46 (-0.02) | -1106 | 35.01 | -32 | 1.01 | -595 | 18.84 | 3159 | 9.8 | 9.84 | 9.86 | 9.78 |
| 2024-11-11 | 8.05 (-0.01) | 0.2 (0.0) | 0.48 (0.0) | -315 | 13.78 | 0 | 0.0 | -21 | 0.92 | 2286 | 9.88 | 9.81 | 9.91 | 9.81 |
| 2024-11-08 | 8.06 (-0.02) | 0.2 (0.0) | 0.48 (0.0) | -682 | 29.98 | 0 | 0.0 | -154 | 6.77 | 2275 | 9.84 | 9.85 | 9.91 | 9.83 |
| 2024-11-07 | 8.08 (-0.01) | 0.2 (0.0) | 0.48 (0.0) | -756 | 35.33 | 0 | 0.0 | -35 | 1.64 | 2140 | 9.81 | 9.79 | 9.84 | 9.79 |
| 2024-11-06 | 8.09 (-0.03) | 0.2 (0.0) | 0.48 (0.0) | -1136 | 70.73 | 0 | 0.0 | 3 | 0.19 | 1606 | 9.79 | 9.8 | 9.82 | 9.79 |
| 2024-11-05 | 8.12 (-0.05) | 0.2 (0.0) | 0.48 (-0.01) | -1219 | 67.09 | 0 | 0.0 | -55 | 3.03 | 1817 | 9.8 | 9.8 | 9.82 | 9.79 |
| 2024-11-04 | 8.17 (-0.02) | 0.2 (0.0) | 0.49 (+0.01) | -576 | 28.18 | 0 | 0.0 | 140 | 6.85 | 2044 | 9.8 | 9.79 | 9.84 | 9.78 |
| 2024-11-01 | 8.19 (+0.02) | 0.2 (0.0) | 0.48 (-0.02) | 565 | 13.01 | 0 | 0.0 | -390 | 8.98 | 4343 | 9.83 | 9.79 | 9.83 | 9.75 |
| 2024-10-30 | 8.17 (-0.04) | 0.2 (0.0) | 0.5 (0.0) | -1118 | 45.97 | 0 | 0.0 | -103 | 4.24 | 2432 | 9.83 | 9.92 | 9.92 | 9.83 |
| 2024-10-29 | 8.21 (-0.05) | 0.2 (0.0) | 0.5 (-0.01) | -1385 | 27.44 | 0 | 0.0 | -161 | 3.19 | 5047 | 9.87 | 9.94 | 9.94 | 9.84 |
| 2024-10-28 | 8.26 (+0.02) | 0.2 (0.0) | 0.51 (0.0) | 451 | 11.3 | -9 | 0.23 | -45 | 1.13 | 3991 | 9.92 | 9.95 | 9.95 | 9.91 |
| 2024-10-25 | 8.24 (-0.01) | 0.2 (0.0) | 0.51 (0.0) | -431 | 28.39 | 83 | 5.47 | -85 | 5.6 | 1518 | 9.95 | 9.98 | 9.98 | 9.94 |
| 2024-10-24 | 8.25 (-0.03) | 0.2 (+0.01) | 0.51 (-0.02) | -986 | 38.2 | 140 | 5.42 | -505 | 19.57 | 2581 | 9.95 | 9.96 | 9.98 | 9.93 |
| 2024-10-23 | 8.28 (-0.05) | 0.19 (+0.01) | 0.53 (-0.01) | -1759 | 58.54 | 380 | 12.65 | -218 | 7.25 | 3005 | 9.97 | 10.0 | 10.05 | 9.96 |
| 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 | 8.33 (-0.02) | 0.18 (+0.05) | 0.54 (0.0) | -653 | 26.36 | 1271 | 51.31 | -23 | 0.93 | 2477 | 10.0 | 10.0 | 10.05 | 9.97 |
| 2024-10-21 | 8.35 (-0.01) | 0.13 (-0.01) | 0.54 (0.0) | -463 | 14.89 | 218 | 7.01 | -5 | 0.16 | 3110 | 9.98 | 10.05 | 10.05 | 9.98 |
| 2024-10-18 | 8.36 (+0.05) | 0.14 (0.0) | 0.54 (+0.02) | 1306 | 31.32 | -63 | 1.51 | 373 | 8.94 | 4170 | 9.99 | 9.98 | 10.05 | 9.96 |
| 2024-10-17 | 8.31 (0.0) | 0.14 (0.0) | 0.52 (0.0) | -11 | 0.72 | -23 | 1.51 | 115 | 7.54 | 1526 | 9.98 | 9.97 | 9.99 | 9.96 |
| 2024-10-16 | 8.31 (-0.08) | 0.14 (0.0) | 0.52 (+0.01) | -2287 | 60.94 | -10 | 0.27 | 131 | 3.49 | 3753 | 9.94 | 9.99 | 9.99 | 9.94 |
| 2024-10-15 | 8.39 (-0.01) | 0.14 (0.0) | 0.51 (0.0) | -502 | 24.91 | 0 | 0.0 | 23 | 1.14 | 2015 | 10.0 | 10.0 | 10.0 | 9.97 |
| 2024-10-14 | 8.4 (+0.01) | 0.14 (0.0) | 0.51 (0.0) | 313 | 11.34 | 0 | 0.0 | 6 | 0.22 | 2760 | 9.99 | 10.0 | 10.05 | 9.99 |
| 2024-10-11 | 8.39 (-0.07) | 0.14 (0.0) | 0.51 (-0.01) | -2118 | 47.35 | 0 | 0.0 | -108 | 2.41 | 4473 | 9.96 | 9.99 | 10.0 | 9.95 |
| 2024-10-09 | 8.46 (-0.03) | 0.14 (0.0) | 0.52 (0.0) | -845 | 21.17 | 0 | 0.0 | -84 | 2.1 | 3991 | 9.98 | 10.0 | 10.05 | 9.98 |
| 2024-10-08 | 8.49 (-0.02) | 0.14 (0.0) | 0.52 (0.0) | -354 | 14.6 | 0 | 0.0 | 9 | 0.37 | 2424 | 10.0 | 10.05 | 10.1 | 10.0 |
| 2024-10-07 | 8.51 (0.0) | 0.14 (0.0) | 0.52 (0.0) | -72 | 2.37 | 0 | 0.0 | 68 | 2.24 | 3038 | 10.05 | 10.1 | 10.1 | 10.0 |
| 2024-10-04 | 8.51 (-0.06) | 0.14 (0.0) | 0.52 (-0.01) | -1529 | 53.71 | 0 | 0.0 | -246 | 8.64 | 2847 | 10.05 | 10.1 | 10.1 | 10.0 |
| 2024-10-01 | 8.57 (+0.02) | 0.14 (0.0) | 0.53 (+0.01) | 317 | 11.03 | -87 | 3.03 | 52 | 1.81 | 2874 | 10.1 | 10.1 | 10.1 | 10.05 |
| 2024-09-30 | 8.55 (-0.01) | 0.14 (-0.01) | 0.52 (-0.01) | -98 | 5.2 | -57 | 3.02 | 1 | 0.05 | 1885 | 10.05 | 10.05 | 10.1 | 10.05 |
| 2024-09-27 | 8.56 (-0.01) | 0.15 (0.0) | 0.53 (+0.01) | -551 | 12.67 | -228 | 5.24 | 108 | 2.48 | 4348 | 10.05 | 10.15 | 10.15 | 10.05 |
| 2024-09-26 | 8.57 (0.0) | 0.15 (0.0) | 0.52 (0.0) | -86 | 3.94 | -8 | 0.37 | 123 | 5.64 | 2182 | 10.1 | 10.15 | 10.2 | 10.1 |
| 2024-09-25 | 8.57 (+0.04) | 0.15 (-0.01) | 0.52 (+0.02) | 1302 | 37.3 | -12 | 0.34 | 336 | 9.62 | 3491 | 10.15 | 10.1 | 10.15 | 10.05 |
| 2024-09-24 | 8.53 (+0.03) | 0.16 (0.0) | 0.5 (-0.01) | 813 | 37.24 | -35 | 1.6 | -23 | 1.05 | 2183 | 10.1 | 10.05 | 10.1 | 10.05 |
| 2024-09-23 | 8.5 (0.0) | 0.16 (0.0) | 0.51 (0.0) | -211 | 9.37 | -18 | 0.8 | 0 | 0.0 | 2251 | 10.05 | 10.1 | 10.1 | 10.0 |
| 2024-09-20 | 8.5 (+0.01) | 0.16 (0.0) | 0.51 (0.0) | 508 | 15.11 | 4 | 0.12 | 6 | 0.18 | 3363 | 10.1 | 10.05 | 10.1 | 10.0 |
| 2024-09-19 | 8.49 (-0.01) | 0.16 (0.0) | 0.51 (0.0) | -314 | 17.47 | 0 | 0.0 | 0 | 0.0 | 1797 | 10.05 | 10.0 | 10.05 | 10.0 |
| 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 | 8.5 (0.0) | 0.16 (0.0) | 0.51 (0.0) | -116 | 4.84 | -68 | 2.84 | 1 | 0.04 | 2395 | 10.0 | 10.05 | 10.05 | 10.0 |
| 2024-09-16 | 8.5 (+0.01) | 0.16 (0.0) | 0.51 (0.0) | 233 | 9.26 | 0 | 0.0 | -72 | 2.86 | 2517 | 10.05 | 10.0 | 10.05 | 9.99 |
| 2024-09-13 | 8.49 (-0.01) | 0.16 (0.0) | 0.51 (0.0) | -294 | 9.33 | 0 | 0.0 | -28 | 0.89 | 3150 | 9.98 | 10.0 | 10.05 | 9.98 |
| 2024-09-12 | 8.5 (-0.04) | 0.16 (0.0) | 0.51 (+0.01) | -1074 | 27.11 | 0 | 0.0 | 113 | 2.85 | 3962 | 9.98 | 10.05 | 10.05 | 9.97 |
| 2024-09-11 | 8.54 (-0.02) | 0.16 (0.0) | 0.5 (0.0) | -889 | 34.52 | 0 | 0.0 | -3 | 0.12 | 2575 | 9.98 | 10.0 | 10.0 | 9.97 |
| 2024-09-10 | 8.56 (-0.05) | 0.16 (0.0) | 0.5 (0.0) | -1340 | 43.76 | 0 | 0.0 | 6 | 0.2 | 3062 | 9.99 | 10.05 | 10.1 | 9.98 |
| 2024-09-09 | 8.61 (-0.07) | 0.16 (0.0) | 0.5 (-0.01) | -1915 | 39.49 | 0 | 0.0 | -113 | 2.33 | 4849 | 10.0 | 10.0 | 10.1 | 9.92 |
| 2024-09-06 | 8.68 (+0.02) | 0.16 (+0.01) | 0.51 (0.0) | 489 | 20.2 | 158 | 6.53 | -72 | 2.97 | 2421 | 10.1 | 10.05 | 10.15 | 10.0 |
| 2024-09-05 | 8.66 (-0.02) | 0.15 (+0.01) | 0.51 (0.0) | -853 | 22.47 | 474 | 12.48 | -106 | 2.79 | 3797 | 10.05 | 10.05 | 10.15 | 10.0 |
| 2024-09-04 | 8.68 (-0.2) | 0.14 (0.0) | 0.51 (-0.02) | -5441 | 56.31 | 0 | 0.0 | -426 | 4.41 | 9663 | 10.0 | 10.1 | 10.1 | 9.9 |
| 2024-09-03 | 8.88 (-0.03) | 0.14 (0.0) | 0.53 (0.0) | -736 | 43.99 | -19 | 1.14 | -2 | 0.12 | 1673 | 10.2 | 10.2 | 10.25 | 10.15 |
| 2024-09-02 | 8.91 (+0.02) | 0.14 (0.0) | 0.53 (-0.01) | 468 | 10.14 | -20 | 0.43 | -238 | 5.16 | 4614 | 10.2 | 10.35 | 10.35 | 10.2 |
| 2024-08-30 | 8.89 (0.0) | 0.14 (0.0) | 0.54 (0.0) | 85 | 3.34 | -9 | 0.35 | 56 | 2.2 | 2544 | 10.3 | 10.25 | 10.3 | 10.2 |
| 2024-08-29 | 8.89 (-0.04) | 0.14 (0.0) | 0.54 (0.0) | -963 | 39.24 | -9 | 0.37 | -34 | 1.39 | 2454 | 10.2 | 10.25 | 10.3 | 10.2 |
| 2024-08-28 | 8.93 (-0.03) | 0.14 (0.0) | 0.54 (0.0) | -831 | 35.26 | 0 | 0.0 | 19 | 0.81 | 2357 | 10.25 | 10.3 | 10.3 | 10.2 |
| 2024-08-27 | 8.96 (-0.02) | 0.14 (0.0) | 0.54 (0.0) | -564 | 24.7 | 0 | 0.0 | -29 | 1.27 | 2283 | 10.3 | 10.35 | 10.35 | 10.25 |
| 2024-08-26 | 8.98 (+0.18) | 0.14 (0.0) | 0.54 (0.0) | 4976 | 60.54 | -8 | 0.1 | 12 | 0.15 | 8219 | 10.35 | 10.2 | 10.35 | 10.2 |
| 2024-08-23 | 8.8 (-0.03) | 0.14 (0.0) | 0.54 (0.0) | -1545 | 32.91 | -7 | 0.15 | -48 | 1.02 | 4694 | 10.2 | 10.2 | 10.25 | 10.15 |
| 2024-08-22 | 8.83 (-0.01) | 0.14 (0.0) | 0.54 (0.0) | -200 | 12.59 | 0 | 0.0 | 65 | 4.09 | 1588 | 10.25 | 10.2 | 10.25 | 10.15 |
| 2024-08-21 | 8.84 (+0.01) | 0.14 (0.0) | 0.54 (0.0) | 81 | 4.03 | 0 | 0.0 | -14 | 0.7 | 2008 | 10.2 | 10.2 | 10.25 | 10.15 |
| 2024-08-20 | 8.83 (-0.02) | 0.14 (0.0) | 0.54 (0.0) | -536 | 15.03 | -6 | 0.17 | -1 | 0.03 | 3566 | 10.2 | 10.2 | 10.25 | 10.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-19 | 8.85 (-0.01) | 0.14 (0.0) | 0.54 (+0.01) | -283 | 9.21 | 0 | 0.0 | 236 | 7.68 | 3073 | 10.15 | 10.2 | 10.25 | 10.15 |
| 2024-08-16 | 8.86 (+0.04) | 0.14 (0.0) | 0.53 (-0.01) | 1076 | 26.4 | 0 | 0.0 | -266 | 6.53 | 4075 | 10.2 | 10.25 | 10.3 | 10.2 |
| 2024-08-15 | 8.82 (+0.03) | 0.14 (0.0) | 0.54 (0.0) | 862 | 21.77 | 0 | 0.0 | -76 | 1.92 | 3960 | 10.15 | 10.25 | 10.3 | 10.15 |
| 2024-08-14 | 8.79 (+0.09) | 0.14 (0.0) | 0.54 (-0.01) | 3731 | 62.14 | 0 | 0.0 | -116 | 1.93 | 6004 | 10.2 | 10.15 | 10.3 | 10.15 |
| 2024-08-13 | 8.7 (-0.01) | 0.14 (0.0) | 0.55 (0.0) | -188 | 7.1 | 0 | 0.0 | -132 | 4.99 | 2647 | 10.1 | 10.15 | 10.15 | 10.05 |
| 2024-08-12 | 8.71 (+0.01) | 0.14 (0.0) | 0.55 (-0.01) | -108 | 2.78 | 24 | 0.62 | -166 | 4.27 | 3887 | 10.1 | 10.15 | 10.2 | 10.05 |
| 2024-08-09 | 8.7 (+0.12) | 0.14 (0.0) | 0.56 (-0.01) | 3153 | 37.58 | 0 | 0.0 | -318 | 3.79 | 8390 | 10.1 | 9.92 | 10.1 | 9.89 |
| 2024-08-08 | 8.58 (+0.01) | 0.14 (0.0) | 0.57 (0.0) | 189 | 5.21 | 0 | 0.0 | -112 | 3.09 | 3627 | 9.84 | 9.75 | 9.93 | 9.74 |
| 2024-08-07 | 8.57 (0.0) | 0.14 (0.0) | 0.57 (0.0) | 453 | 9.68 | 0 | 0.0 | 16 | 0.34 | 4682 | 9.89 | 9.75 | 9.93 | 9.74 |
| 2024-08-06 | 8.57 (-0.18) | 0.14 (0.0) | 0.57 (0.0) | -6015 | 42.1 | 50 | 0.35 | -68 | 0.48 | 14286 | 9.74 | 9.73 | 9.78 | 9.52 |
| 2024-08-05 | 8.75 (-0.33) | 0.14 (0.0) | 0.57 (-0.04) | -9817 | 41.93 | 0 | 0.0 | -886 | 3.78 | 23412 | 9.54 | 10.1 | 10.1 | 9.45 |
| 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 | 6.01 (-0.13) | 0.11 (0.0) | 0.25 (+0.01) | -3835 | 33.6 | 0 | 0.0 | 444 | 3.89 | 11414 | 9.07 | 9.12 | 9.14 | 9.06 |
| 2025-07-25 | 6.14 (+0.13) | 0.11 (0.0) | 0.24 (+0.02) | 2754 | 10.86 | -11 | 0.04 | 379 | 1.49 | 25353 | 9.12 | 9.12 | 9.18 | 9.03 |
| 2025-07-18 | 6.01 (+0.06) | 0.11 (0.0) | 0.22 (-0.05) | -752 | 4.18 | -113 | 0.63 | -1217 | 6.77 | 17988 | 9.12 | 9.13 | 9.16 | 9.05 |
| 2025-07-11 | 5.95 (-0.14) | 0.11 (-0.01) | 0.27 (-0.12) | -2804 | 6.57 | -22 | 0.05 | -3377 | 7.92 | 42657 | 9.14 | 9.41 | 9.45 | 8.82 |
| 2025-07-04 | 6.09 (-0.08) | 0.12 (0.0) | 0.39 (+0.05) | 203 | 1.08 | -10 | 0.05 | 1351 | 7.21 | 18730 | 9.38 | 9.31 | 9.43 | 9.23 |
| 2025-06-27 | 6.17 (-0.16) | 0.12 (0.0) | 0.34 (-0.04) | 2238 | 6.5 | -80 | 0.23 | -1105 | 3.21 | 34427 | 9.28 | 9.13 | 9.34 | 9.04 |
| 2025-06-20 | 6.33 (-0.2) | 0.12 (0.0) | 0.38 (+0.01) | -5664 | 13.81 | -4 | 0.01 | 374 | 0.91 | 41003 | 9.11 | 9.4 | 9.47 | 9.11 |
| 2025-06-13 | 6.53 (-0.11) | 0.12 (-0.01) | 0.37 (-0.01) | -2529 | 23.17 | -228 | 2.09 | -311 | 2.85 | 10914 | 9.39 | 9.4 | 9.52 | 9.33 |
| 2025-06-06 | 6.64 (-0.03) | 0.13 (-0.03) | 0.38 (-0.03) | -1843 | 17.17 | -812 | 7.56 | -992 | 9.24 | 10734 | 9.39 | 9.42 | 9.44 | 9.35 |
| 2025-05-29 | 6.67 (-0.14) | 0.16 (0.0) | 0.41 (-0.01) | -5105 | 39.34 | -1 | 0.01 | -311 | 2.4 | 12975 | 9.46 | 9.61 | 9.66 | 9.41 |
| 2025-05-23 | 6.81 (-0.16) | 0.16 (0.0) | 0.42 (-0.02) | -385 | 5.56 | 43 | 0.62 | -268 | 3.87 | 6929 | 9.63 | 9.6 | 9.66 | 9.57 |
| 2025-05-16 | 6.97 (-0.09) | 0.16 (0.0) | 0.44 (+0.03) | -2328 | 14.48 | 0 | 0.0 | 813 | 5.06 | 16076 | 9.6 | 9.71 | 9.73 | 9.55 |
| 2025-05-09 | 7.06 (+0.13) | 0.16 (0.0) | 0.41 (0.0) | 4213 | 25.46 | -25 | 0.15 | 25 | 0.15 | 16550 | 9.66 | 9.53 | 9.66 | 9.46 |
| 2025-05-02 | 6.93 (+0.01) | 0.16 (0.0) | 0.41 (-0.01) | 203 | 2.1 | -6 | 0.06 | -107 | 1.11 | 9658 | 9.5 | 9.33 | 9.6 | 9.3 |
| 2025-04-25 | 6.92 (-0.07) | 0.16 (0.0) | 0.42 (0.0) | -2170 | 19.62 | 0 | 0.0 | -100 | 0.9 | 11062 | 9.31 | 9.2 | 9.32 | 9.1 |
| 2025-04-18 | 6.99 (-0.05) | 0.16 (0.0) | 0.42 (-0.01) | 526 | 3.05 | -38 | 0.22 | -304 | 1.76 | 17250 | 9.22 | 9.22 | 9.31 | 9.06 |
| 2025-04-11 | 7.04 (-0.26) | 0.16 (0.0) | 0.43 (-0.01) | -7404 | 14.87 | -46 | 0.09 | -215 | 0.43 | 49792 | 9.2 | 8.98 | 9.47 | 8.68 |
| 2025-04-02 | 7.3 (-0.07) | 0.16 (0.0) | 0.44 (0.0) | -2632 | 30.04 | 0 | 0.0 | -136 | 1.55 | 8762 | 9.96 | 9.89 | 9.96 | 9.82 |
| 2025-03-28 | 7.37 (-0.01) | 0.16 (0.0) | 0.44 (0.0) | -635 | 3.9 | 36 | 0.22 | 42 | 0.26 | 16273 | 9.95 | 10.0 | 10.05 | 9.91 |
| 2025-03-21 | 7.38 (+0.04) | 0.16 (0.0) | 0.44 (+0.01) | 1037 | 8.06 | -42 | 0.33 | 204 | 1.59 | 12862 | 10.0 | 9.96 | 10.05 | 9.96 |
| 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 | 7.34 (-0.15) | 0.16 (0.0) | 0.43 (-0.01) | -2456 | 20.0 | -17 | 0.14 | -169 | 1.38 | 12277 | 9.95 | 10.05 | 10.05 | 9.87 |
| 2025-03-07 | 7.49 (+0.11) | 0.16 (0.0) | 0.44 (0.0) | 2964 | 17.44 | -45 | 0.26 | -67 | 0.39 | 16991 | 10.05 | 9.96 | 10.05 | 9.94 |
| 2025-02-27 | 7.38 (+0.03) | 0.16 (-0.01) | 0.44 (-0.01) | -562 | 5.6 | -46 | 0.46 | -58 | 0.58 | 10031 | 9.96 | 9.95 | 9.97 | 9.9 |
| 2025-02-21 | 7.35 (0.0) | 0.17 (0.0) | 0.45 (+0.01) | -1736 | 12.29 | -133 | 0.94 | 106 | 0.75 | 14129 | 9.96 | 9.88 | 9.97 | 9.85 |
| 2025-02-14 | 7.35 (-0.14) | 0.17 (0.0) | 0.44 (-0.01) | -5126 | 20.57 | -15 | 0.06 | -191 | 0.77 | 24918 | 9.83 | 9.87 | 9.9 | 9.79 |
| 2025-02-07 | 7.49 (+0.16) | 0.17 (-0.01) | 0.45 (0.0) | 4163 | 15.85 | -241 | 0.92 | -40 | 0.15 | 26270 | 9.88 | 9.89 | 9.98 | 9.88 |
| 2025-01-22 | 7.33 (+0.12) | 0.18 (0.0) | 0.45 (0.0) | 3164 | 30.03 | 0 | 0.0 | 81 | 0.77 | 10536 | 9.93 | 9.88 | 9.95 | 9.85 |
| 2025-01-17 | 7.21 (0.0) | 0.18 (0.0) | 0.45 (+0.01) | -297 | 2.43 | 45 | 0.37 | 119 | 0.97 | 12219 | 9.86 | 9.8 | 9.98 | 9.68 |
| 2025-01-10 | 7.21 (-0.12) | 0.18 (+0.01) | 0.44 (-0.01) | -3525 | 32.93 | 146 | 1.36 | -97 | 0.91 | 10705 | 9.72 | 9.82 | 9.89 | 9.71 |
| 2025-01-03 | 7.33 (-0.02) | 0.17 (0.0) | 0.45 (-0.01) | -704 | 16.16 | 9 | 0.21 | -329 | 7.55 | 4356 | 9.81 | 9.86 | 9.92 | 9.81 |
| 2024-12-31 | 7.35 (-0.06) | 0.17 (0.0) | 0.46 (0.0) | -526 | 4.07 | -7 | 0.05 | -250 | 1.93 | 12929 | 9.93 | 10.0 | 10.0 | 9.9 |
| 2024-12-27 | 7.41 (+0.05) | 0.17 (0.0) | 0.46 (0.0) | 783 | 7.65 | 0 | 0.0 | 122 | 1.19 | 10235 | 9.94 | 9.66 | 9.95 | 9.66 |
| 2024-12-20 | 7.36 (-0.3) | 0.17 (0.0) | 0.46 (0.0) | -9179 | 47.35 | -5 | 0.03 | -129 | 0.67 | 19384 | 9.58 | 9.82 | 9.88 | 9.58 |
| 2024-12-13 | 7.66 (-0.06) | 0.17 (0.0) | 0.46 (-0.01) | -2854 | 30.78 | -11 | 0.12 | -95 | 1.02 | 9273 | 9.8 | 9.93 | 9.97 | 9.79 |
| 2024-12-06 | 7.72 (-0.07) | 0.17 (+0.01) | 0.47 (0.0) | -1123 | 12.06 | 357 | 3.83 | 20 | 0.21 | 9315 | 9.92 | 9.89 | 9.98 | 9.89 |
| 2024-11-29 | 7.79 (+0.01) | 0.16 (+0.01) | 0.47 (+0.01) | -434 | 5.1 | 89 | 1.05 | 128 | 1.5 | 8509 | 9.86 | 9.89 | 9.94 | 9.81 |
| 2024-11-22 | 7.78 (-0.11) | 0.15 (-0.05) | 0.46 (+0.02) | -1445 | 17.46 | -1245 | 15.04 | 456 | 5.51 | 8276 | 9.83 | 9.84 | 9.92 | 9.8 |
| 2024-11-15 | 7.89 (-0.17) | 0.2 (0.0) | 0.44 (-0.04) | -4619 | 38.25 | -34 | 0.28 | -929 | 7.69 | 12076 | 9.79 | 9.81 | 9.91 | 9.71 |
| 2024-11-08 | 8.06 (-0.13) | 0.2 (0.0) | 0.48 (0.0) | -4369 | 44.21 | 0 | 0.0 | -101 | 1.02 | 9883 | 9.84 | 9.79 | 9.91 | 9.78 |
| 2024-11-01 | 8.19 (-0.05) | 0.2 (0.0) | 0.48 (-0.03) | -1487 | 9.4 | -9 | 0.06 | -699 | 4.42 | 15815 | 9.83 | 9.95 | 9.95 | 9.75 |
| 2024-10-25 | 8.24 (-0.12) | 0.2 (+0.06) | 0.51 (-0.03) | -4292 | 33.81 | 2092 | 16.48 | -836 | 6.59 | 12693 | 9.95 | 10.05 | 10.05 | 9.93 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 8.36 (-0.03) | 0.14 (0.0) | 0.54 (+0.03) | -1181 | 8.3 | -96 | 0.67 | 648 | 4.56 | 14225 | 9.99 | 10.0 | 10.05 | 9.94 |
| 2024-10-11 | 8.39 (-0.12) | 0.14 (0.0) | 0.51 (-0.01) | -3389 | 24.33 | 0 | 0.0 | -115 | 0.83 | 13927 | 9.96 | 10.1 | 10.1 | 9.95 |
| 2024-10-04 | 8.51 (-0.05) | 0.14 (-0.01) | 0.52 (-0.01) | -1310 | 17.22 | -144 | 1.89 | -193 | 2.54 | 7607 | 10.05 | 10.05 | 10.1 | 10.0 |
| 2024-09-27 | 8.56 (+0.06) | 0.15 (-0.01) | 0.53 (+0.02) | 1267 | 8.76 | -301 | 2.08 | 544 | 3.76 | 14457 | 10.05 | 10.1 | 10.2 | 10.0 |
| 2024-09-20 | 8.5 (+0.01) | 0.16 (0.0) | 0.51 (0.0) | 311 | 3.09 | -64 | 0.64 | -65 | 0.65 | 10074 | 10.1 | 10.0 | 10.1 | 9.99 |
| 2024-09-13 | 8.49 (-0.19) | 0.16 (0.0) | 0.51 (0.0) | -5512 | 31.32 | 0 | 0.0 | -25 | 0.14 | 17600 | 9.98 | 10.0 | 10.1 | 9.92 |
| 2024-09-06 | 8.68 (-0.21) | 0.16 (+0.02) | 0.51 (-0.03) | -6073 | 27.39 | 593 | 2.67 | -844 | 3.81 | 22170 | 10.1 | 10.35 | 10.35 | 9.9 |
| 2024-08-30 | 8.89 (+0.09) | 0.14 (0.0) | 0.54 (0.0) | 2703 | 15.14 | -26 | 0.15 | 24 | 0.13 | 17859 | 10.3 | 10.2 | 10.35 | 10.2 |
| 2024-08-23 | 8.8 (-0.06) | 0.14 (0.0) | 0.54 (+0.01) | -2483 | 16.63 | -13 | 0.09 | 238 | 1.59 | 14931 | 10.2 | 10.2 | 10.25 | 10.15 |
| 2024-08-16 | 8.86 (+0.16) | 0.14 (0.0) | 0.53 (-0.03) | 5373 | 26.11 | 24 | 0.12 | -756 | 3.67 | 20575 | 10.2 | 10.15 | 10.3 | 10.05 |
| 2024-08-09 | 8.7 (-0.38) | 0.14 (0.0) | 0.56 (-0.05) | -12037 | 22.13 | 50 | 0.09 | -1368 | 2.51 | 54399 | 10.1 | 10.1 | 10.1 | 9.45 |
| 2024-08-02 | 9.08 (-0.1) | 0.14 (+0.01) | 0.61 (+0.01) | -2695 | 10.15 | 57 | 0.21 | 323 | 1.22 | 26555 | 10.15 | 10.25 | 10.35 | 10.1 |
| 2024-07-26 | 9.18 (-0.19) | 0.13 (0.0) | 0.6 (-0.01) | -5241 | 10.99 | 154 | 0.32 | -493 | 1.03 | 47670 | 10.15 | 10.7 | 10.8 | 10.0 |
| 2024-07-19 | 9.37 (-0.6) | 0.13 (-0.06) | 0.61 (0.0) | -16034 | 26.77 | -1460 | 2.44 | 126 | 0.21 | 59899 | 10.65 | 11.1 | 11.15 | 10.6 |
| 2024-07-12 | 9.97 (+0.52) | 0.19 (+0.01) | 0.61 (0.0) | 14385 | 21.98 | 107 | 0.16 | 67 | 0.1 | 65446 | 11.05 | 10.75 | 11.1 | 10.7 |
| 2024-07-05 | 9.45 (+0.37) | 0.18 (0.0) | 0.61 (+0.08) | 10285 | 25.96 | 52 | 0.13 | 2211 | 5.58 | 39621 | 10.7 | 10.55 | 10.9 | 10.5 |
| 2024-06-28 | 9.08 (-0.03) | 0.18 (0.0) | 0.53 (+0.03) | -880 | 3.04 | 56 | 0.19 | 726 | 2.5 | 28994 | 10.5 | 10.55 | 10.55 | 10.4 |
| 2024-06-21 | 9.11 (+0.21) | 0.18 (0.0) | 0.5 (+0.05) | 5812 | 15.33 | 0 | 0.0 | 1421 | 3.75 | 37901 | 10.55 | 10.45 | 10.6 | 10.35 |
| 2024-06-14 | 8.9 (-0.13) | 0.18 (0.0) | 0.45 (-0.01) | -3545 | 9.48 | -62 | 0.17 | -246 | 0.66 | 37399 | 10.45 | 10.75 | 10.8 | 10.45 |
| 2024-06-07 | 9.03 (+0.44) | 0.18 (+0.01) | 0.46 (+0.05) | 11974 | 28.93 | 180 | 0.43 | 1370 | 3.31 | 41383 | 10.75 | 10.55 | 10.8 | 10.45 |
| 2024-05-31 | 8.59 (+0.08) | 0.17 (+0.01) | 0.41 (+0.01) | 2035 | 5.55 | 281 | 0.77 | 124 | 0.34 | 36674 | 10.5 | 10.55 | 10.6 | 10.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-24 | 8.51 (+0.17) | 0.16 (+0.03) | 0.4 (+0.02) | 6064 | 11.3 | 1003 | 1.87 | 602 | 1.12 | 53675 | 10.5 | 10.65 | 10.9 | 10.45 |
| 2024-05-17 | 8.34 (+0.74) | 0.13 (+0.02) | 0.38 (+0.09) | 20299 | 22.49 | 595 | 0.66 | 2356 | 2.61 | 90273 | 10.6 | 10.3 | 10.7 | 10.2 |
| 2024-05-10 | 7.6 (+0.25) | 0.11 (+0.06) | 0.29 (+0.01) | 7735 | 19.91 | 1393 | 3.59 | 477 | 1.23 | 38849 | 10.15 | 10.1 | 10.2 | 10.0 |
| 2024-05-03 | 7.35 (+0.27) | 0.05 (0.0) | 0.28 (+0.01) | 11207 | 29.59 | 0 | 0.0 | 268 | 0.71 | 37874 | 10.0 | 9.92 | 10.15 | 9.9 |
| 2024-04-26 | 7.08 (+0.27) | 0.05 (-0.01) | 0.27 (+0.01) | 8255 | 26.07 | 0 | 0.0 | 281 | 0.89 | 31662 | 9.88 | 9.8 | 9.93 | 9.78 |
| 2024-04-19 | 6.81 (-0.09) | 0.06 (0.0) | 0.26 (-0.01) | -4258 | 5.84 | -1 | 0.0 | -453 | 0.62 | 72916 | 9.76 | 10.1 | 10.2 | 9.6 |
| 2024-04-12 | 6.9 (+0.29) | 0.06 (0.0) | 0.27 (-0.01) | 8035 | 18.11 | -11 | 0.02 | -98 | 0.22 | 44377 | 10.05 | 9.96 | 10.2 | 9.96 |
| 2024-04-03 | 6.61 (-0.11) | 0.06 (0.0) | 0.28 (0.0) | -3005 | 28.94 | -2 | 0.02 | -19 | 0.18 | 10383 | 9.95 | 10.05 | 10.1 | 9.93 |
| 2024-03-29 | 6.72 (+0.06) | 0.06 (0.0) | 0.28 (0.0) | 910 | 2.63 | -2 | 0.01 | -44 | 0.13 | 34611 | 10.05 | 9.96 | 10.05 | 9.87 |
| 2024-03-22 | 6.66 (-0.06) | 0.06 (0.0) | 0.28 (0.0) | -1697 | 4.05 | -18 | 0.04 | 7 | 0.02 | 41894 | 9.97 | 10.15 | 10.15 | 9.93 |
| 2024-03-15 | 6.72 (+0.45) | 0.06 (0.0) | 0.28 (0.0) | 12558 | 18.98 | -16 | 0.02 | 93 | 0.14 | 66166 | 10.15 | 10.0 | 10.35 | 9.99 |
| 2024-03-08 | 6.27 (+0.23) | 0.06 (0.0) | 0.28 (+0.01) | 6619 | 12.44 | -27 | 0.05 | 32 | 0.06 | 53196 | 9.96 | 9.87 | 10.15 | 9.82 |
| 2024-03-01 | 6.04 (+0.08) | 0.06 (0.0) | 0.27 (-0.01) | 2013 | 10.64 | 0 | 0.0 | -169 | 0.89 | 18913 | 9.86 | 9.74 | 9.98 | 9.73 |
| 2024-02-23 | 5.96 (+0.05) | 0.06 (0.0) | 0.28 (+0.01) | 1054 | 4.5 | -3 | 0.01 | 370 | 1.58 | 23440 | 9.74 | 9.69 | 9.92 | 9.68 |
| 2024-02-16 | 5.91 (-0.01) | 0.06 (0.0) | 0.27 (+0.01) | -814 | 7.41 | 3 | 0.03 | 167 | 1.52 | 10991 | 9.68 | 9.66 | 9.7 | 9.56 |
| 2024-02-05 | 5.92 (-0.03) | 0.06 (0.0) | 0.26 (0.0) | -778 | 28.29 | 0 | 0.0 | -13 | 0.47 | 2750 | 9.38 | 9.4 | 9.4 | 9.34 |
| 2024-02-02 | 5.95 (-0.11) | 0.06 (0.0) | 0.26 (0.0) | -1959 | 18.47 | -2 | 0.02 | 21 | 0.2 | 10605 | 9.41 | 9.47 | 9.51 | 9.39 |
| 2024-01-26 | 6.06 (+0.02) | 0.06 (0.0) | 0.26 (-0.01) | -1017 | 10.89 | 0 | 0.0 | -178 | 1.91 | 9338 | 9.5 | 9.4 | 9.53 | 9.38 |
| 2024-01-19 | 6.04 (-0.5) | 0.06 (0.0) | 0.27 (+0.02) | -14689 | 59.16 | 0 | 0.0 | 431 | 1.74 | 24829 | 9.39 | 9.63 | 9.64 | 9.29 |
| 2024-01-12 | 6.54 (-0.27) | 0.06 (0.0) | 0.25 (-0.01) | -8910 | 41.36 | 0 | 0.0 | -70 | 0.32 | 21543 | 9.64 | 9.93 | 9.97 | 9.63 |
| 2023-12-29 | 6.81 (+0.22) | 0.06 (0.0) | 0.26 (-0.01) | 6042 | 34.96 | 0 | 0.0 | -156 | 0.9 | 17284 | 9.98 | 9.85 | 10.05 | 9.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 6.59 (-0.18) | 0.06 (0.0) | 0.27 (0.0) | -5104 | 28.75 | 0 | 0.0 | -106 | 0.6 | 17753 | 9.85 | 10.05 | 10.1 | 9.82 |
| 2023-12-15 | 6.77 (+0.48) | 0.06 (0.0) | 0.27 (0.0) | 12876 | 32.98 | 3 | 0.01 | -5 | 0.01 | 39047 | 10.05 | 9.8 | 10.15 | 9.7 |
| 2023-12-08 | 6.29 (+0.09) | 0.06 (0.0) | 0.27 (0.0) | 2215 | 16.86 | 2 | 0.02 | -24 | 0.18 | 13134 | 9.72 | 9.72 | 9.81 | 9.68 |
| 2023-12-01 | 6.2 (0.0) | 0.06 (0.0) | 0.27 (0.0) | -421 | 2.56 | 2 | 0.01 | 2 | 0.01 | 16459 | 9.71 | 9.63 | 9.84 | 9.61 |
| 2023-11-24 | 6.2 (+0.01) | 0.06 (0.0) | 0.27 (-0.01) | -139 | 1.39 | 0 | 0.0 | -154 | 1.54 | 9999 | 9.63 | 9.64 | 9.74 | 9.6 |
| 2023-11-17 | 6.19 (+0.01) | 0.06 (0.0) | 0.28 (+0.01) | 996 | 9.58 | -33 | 0.32 | 243 | 2.34 | 10398 | 9.61 | 9.47 | 9.64 | 9.43 |
| 2023-11-10 | 6.18 (-0.02) | 0.06 (0.0) | 0.27 (0.0) | -433 | 7.81 | 13 | 0.23 | -82 | 1.48 | 5547 | 9.45 | 9.6 | 9.61 | 9.4 |
| 2023-11-03 | 6.2 (-0.08) | 0.06 (0.0) | 0.27 (+0.01) | -2111 | 25.09 | 20 | 0.24 | 247 | 2.94 | 8415 | 9.55 | 9.42 | 9.58 | 9.27 |
| 2023-10-27 | 6.28 (-0.08) | 0.06 (+0.02) | 0.26 (-0.01) | -2356 | 28.98 | 13 | 0.16 | -219 | 2.69 | 8130 | 9.41 | 9.43 | 9.51 | 9.36 |
| 2023-10-20 | 6.36 (-0.28) | 0.04 (0.0) | 0.27 (+0.02) | -3851 | 29.73 | 8 | 0.06 | 458 | 3.54 | 12952 | 9.43 | 9.75 | 9.84 | 9.35 |
| 2023-10-13 | 6.64 (+0.2) | 0.04 (0.0) | 0.25 (+0.01) | 5400 | 44.54 | -2 | 0.02 | 334 | 2.76 | 12123 | 9.81 | 9.5 | 9.86 | 9.5 |
| 2023-10-06 | 6.44 (-0.05) | 0.04 (0.0) | 0.24 (-0.01) | -2319 | 27.02 | 22 | 0.26 | -151 | 1.76 | 8583 | 9.42 | 9.52 | 9.57 | 9.35 |
| 2023-09-28 | 6.49 (-0.05) | 0.04 (0.0) | 0.25 (-0.02) | -1737 | 27.0 | 12 | 0.19 | -739 | 11.49 | 6433 | 9.51 | 9.52 | 9.69 | 9.45 |
| 2023-09-22 | 6.54 (-0.07) | 0.04 (0.0) | 0.27 (-0.01) | -2289 | 27.14 | 13 | 0.15 | -237 | 2.81 | 8434 | 9.52 | 9.62 | 9.7 | 9.43 |
| 2023-09-15 | 6.61 (-0.1) | 0.04 (0.0) | 0.28 (+0.01) | -3454 | 30.37 | 5 | 0.04 | 223 | 1.96 | 11374 | 9.62 | 9.75 | 9.75 | 9.58 |
| 2023-09-08 | 6.71 (-0.07) | 0.04 (0.0) | 0.27 (-0.01) | 252 | 0.9 | 16 | 0.06 | -269 | 0.96 | 27894 | 9.75 | 9.66 | 10.0 | 9.64 |
| 2023-09-01 | 6.78 (-0.02) | 0.04 (0.0) | 0.28 (-0.01) | -650 | 4.26 | 4 | 0.03 | -118 | 0.77 | 15274 | 9.68 | 9.4 | 9.72 | 9.33 |
| 2023-08-25 | 6.8 (-0.12) | 0.04 (0.0) | 0.29 (-0.01) | -3759 | 23.06 | 0 | 0.0 | -225 | 1.38 | 16298 | 9.36 | 9.03 | 9.38 | 9.0 |
| 2023-08-18 | 6.92 (-0.48) | 0.04 (0.0) | 0.3 (0.0) | -14679 | 35.09 | 19 | 0.05 | -224 | 0.54 | 41832 | 9.0 | 9.71 | 9.71 | 8.85 |
| 2023-08-11 | 7.4 (-0.16) | 0.04 (0.0) | 0.3 (-0.02) | -5144 | 33.21 | 19 | 0.12 | -346 | 2.23 | 15489 | 9.72 | 9.85 | 9.94 | 9.71 |
| 2023-08-04 | 7.56 (-0.22) | 0.04 (-0.01) | 0.32 (0.0) | -8662 | 36.71 | -334 | 1.42 | -96 | 0.41 | 23595 | 9.84 | 10.05 | 10.05 | 9.81 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 7.78 (+0.16) | 0.05 (0.0) | 0.32 (0.0) | 4892 | 15.04 | -9 | 0.03 | 46 | 0.14 | 32524 | 10.0 | 10.2 | 10.3 | 9.99 |
| 2023-07-21 | 7.62 (+0.14) | 0.05 (+0.05) | 0.32 (+0.01) | 3796 | 15.8 | 1396 | 5.81 | 109 | 0.45 | 24026 | 10.2 | 10.1 | 10.3 | 10.0 |
| 2023-07-14 | 7.48 (-0.03) | 0.0 (0.0) | 0.31 (-0.01) | -838 | 6.57 | 12 | 0.09 | -153 | 1.2 | 12750 | 10.1 | 10.0 | 10.15 | 10.0 |
| 2023-07-07 | 7.51 (-0.1) | 0.0 (-0.02) | 0.32 (-0.02) | -1986 | 11.32 | -214 | 1.22 | -443 | 2.53 | 17537 | 10.0 | 10.25 | 10.25 | 9.97 |
| 2023-06-30 | 7.61 (+0.03) | 0.02 (0.0) | 0.34 (+0.02) | 1292 | 6.99 | 13 | 0.07 | 411 | 2.22 | 18484 | 10.2 | 10.05 | 10.2 | 10.0 |
| 2023-06-21 | 7.58 (-0.03) | 0.02 (0.0) | 0.32 (0.0) | -943 | 8.06 | 6 | 0.05 | 5 | 0.04 | 11695 | 10.05 | 10.05 | 10.15 | 10.0 |
| 2023-06-16 | 7.61 (-0.1) | 0.02 (0.0) | 0.32 (+0.01) | -2235 | 10.6 | 0 | 0.0 | 259 | 1.23 | 21086 | 10.1 | 10.25 | 10.25 | 10.05 |
| 2023-06-09 | 7.71 (+0.03) | 0.02 (0.0) | 0.31 (0.0) | 949 | 5.44 | 0 | 0.0 | 19 | 0.11 | 17449 | 10.25 | 10.25 | 10.35 | 10.2 |
| 2023-06-02 | 7.68 (+0.02) | 0.02 (+0.02) | 0.31 (+0.01) | 469 | 2.78 | 536 | 3.18 | 241 | 1.43 | 16842 | 10.2 | 10.25 | 10.3 | 10.15 |
| 2023-05-26 | 7.66 (+0.01) | 0.0 (0.0) | 0.3 (+0.01) | 96 | 0.39 | 0 | 0.0 | 371 | 1.49 | 24838 | 10.2 | 10.2 | 10.4 | 10.15 |
| 2023-05-19 | 7.65 (+0.5) | 0.0 (0.0) | 0.29 (+0.19) | 9384 | 24.54 | 0 | 0.0 | 5067 | 13.25 | 38242 | 10.15 | 9.93 | 10.3 | 9.93 |
| 2023-05-12 | 7.15 (-0.09) | 0.0 (0.0) | 0.1 (-0.02) | -3371 | 18.75 | 0 | 0.0 | -460 | 2.56 | 17975 | 9.94 | 10.0 | 10.0 | 9.87 |
| 2023-05-05 | 7.24 (-0.12) | 0.0 (0.0) | 0.12 (+0.01) | -3219 | 11.44 | 0 | 0.0 | 328 | 1.17 | 28137 | 9.96 | 10.2 | 10.4 | 9.96 |
| 2023-04-28 | 7.36 (+0.08) | 0.0 (0.0) | 0.11 (-0.01) | 5118 | 26.54 | 0 | 0.0 | -228 | 1.18 | 19284 | 10.25 | 10.1 | 10.3 | 9.99 |
| 2023-04-21 | 7.28 (+0.37) | 0.0 (0.0) | 0.12 (-0.01) | 10014 | 20.5 | 0 | 0.0 | -321 | 0.66 | 48850 | 10.05 | 10.1 | 10.5 | 10.0 |
| 2023-04-14 | 6.91 (+0.35) | 0.0 (0.0) | 0.13 (+0.01) | 9642 | 29.06 | 0 | 0.0 | 109 | 0.33 | 33184 | 10.05 | 9.87 | 10.1 | 9.82 |
| 2023-04-07 | 6.56 (+0.08) | 0.0 (0.0) | 0.12 (+0.02) | 2398 | 19.81 | 0 | 0.0 | 724 | 5.98 | 12105 | 9.83 | 9.7 | 9.89 | 9.68 |
| 2023-03-31 | 6.48 (+0.04) | 0.0 (0.0) | 0.1 (+0.04) | 1746 | 11.62 | 0 | 0.0 | 1006 | 6.69 | 15028 | 9.68 | 9.57 | 9.69 | 9.51 |
| 2023-03-24 | 6.44 (+0.11) | 0.0 (0.0) | 0.06 (+0.01) | 2869 | 15.95 | 0 | 0.0 | 210 | 1.17 | 17985 | 9.53 | 9.39 | 9.64 | 9.32 |
| 2023-03-17 | 6.33 (-0.1) | 0.0 (0.0) | 0.05 (-0.03) | -2974 | 6.42 | 0 | 0.0 | -818 | 1.77 | 46327 | 9.4 | 9.75 | 9.78 | 8.93 |
| 2023-03-10 | 6.43 (+0.18) | 0.0 (0.0) | 0.08 (+0.01) | 4731 | 14.94 | 0 | 0.0 | 457 | 1.44 | 31670 | 9.82 | 9.66 | 10.05 | 9.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 6.25 (-0.01) | 0.0 (0.0) | 0.07 (-0.01) | -492 | 2.42 | 0 | 0.0 | -392 | 1.93 | 20355 | 9.62 | 9.68 | 9.85 | 9.61 |
| 2023-02-24 | 6.26 (+0.13) | 0.0 (0.0) | 0.08 (-0.01) | 3736 | 15.17 | 0 | 0.0 | -241 | 0.98 | 24632 | 9.71 | 9.68 | 9.8 | 9.53 |
| 2023-02-17 | 6.13 (-0.01) | 0.0 (0.0) | 0.09 (0.0) | -262 | 1.32 | 0 | 0.0 | 15 | 0.08 | 19863 | 9.67 | 9.72 | 9.78 | 9.65 |
| 2023-02-10 | 6.14 (-0.03) | 0.0 (0.0) | 0.09 (0.0) | -874 | 3.11 | 0 | 0.0 | -23 | 0.08 | 28132 | 9.63 | 9.74 | 9.78 | 9.54 |
| 2023-02-03 | 6.17 (+0.3) | 0.0 (0.0) | 0.09 (0.0) | 8137 | 18.06 | 0 | 0.0 | -63 | 0.14 | 45059 | 9.74 | 9.2 | 9.82 | 9.17 |
| 2023-01-17 | 5.87 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 95 | 1.41 | 0 | 0.0 | 10 | 0.15 | 6739 | 9.1 | 9.13 | 9.14 | 9.04 |
| 2023-01-13 | 5.86 (+0.12) | 0.0 (0.0) | 0.09 (+0.01) | 3383 | 7.27 | 0 | 0.0 | 377 | 0.81 | 46506 | 9.13 | 8.45 | 9.31 | 8.44 |
| 2023-01-06 | 5.74 (0.0) | 0.0 (0.0) | 0.08 (0.0) | -126 | 3.66 | 2 | 0.06 | -52 | 1.51 | 3439 | 8.42 | 8.37 | 8.46 | 8.33 |
| 2022-12-30 | 5.74 (-0.02) | 0.0 (0.0) | 0.08 (-0.02) | -243 | 4.6 | 0 | 0.0 | -458 | 8.68 | 5278 | 8.39 | 8.32 | 8.46 | 8.25 |
| 2022-12-23 | 5.76 (-0.06) | 0.0 (0.0) | 0.1 (-0.02) | -874 | 13.55 | 0 | 0.0 | -713 | 11.06 | 6449 | 8.32 | 8.4 | 8.47 | 8.29 |
| 2022-12-16 | 5.82 (-0.01) | 0.0 (0.0) | 0.12 (-0.01) | -45 | 0.71 | 0 | 0.0 | -155 | 2.45 | 6332 | 8.43 | 8.44 | 8.53 | 8.4 |
| 2022-12-09 | 5.83 (-0.02) | 0.0 (0.0) | 0.13 (-0.01) | -606 | 6.15 | 0 | 0.0 | -466 | 4.73 | 9856 | 8.47 | 8.61 | 8.64 | 8.41 |
| 2022-12-02 | 5.85 (+0.06) | 0.0 (0.0) | 0.14 (-0.02) | 2037 | 21.41 | 0 | 0.0 | -532 | 5.59 | 9516 | 8.58 | 8.43 | 8.66 | 8.34 |
| 2022-11-25 | 5.79 (+0.1) | 0.0 (0.0) | 0.16 (0.0) | 2975 | 34.42 | 0 | 0.0 | -2 | 0.02 | 8644 | 8.46 | 8.28 | 8.52 | 8.25 |
| 2022-11-18 | 5.69 (+0.05) | 0.0 (0.0) | 0.16 (-0.05) | 1465 | 12.21 | 0 | 0.0 | -1290 | 10.76 | 11994 | 8.25 | 8.29 | 8.44 | 8.24 |
| 2022-11-11 | 5.64 (+0.09) | 0.0 (0.0) | 0.21 (0.0) | 2103 | 25.31 | 0 | 0.0 | -15 | 0.18 | 8308 | 8.25 | 8.07 | 8.3 | 8.07 |
| 2022-11-04 | 5.55 (+0.03) | 0.0 (0.0) | 0.21 (+0.01) | 620 | 9.63 | 0 | 0.0 | 317 | 4.93 | 6435 | 8.07 | 7.96 | 8.09 | 7.94 |
| 2022-10-28 | 5.52 (-0.05) | 0.0 (0.0) | 0.2 (+0.06) | -1824 | 23.9 | 0 | 0.0 | 1645 | 21.56 | 7631 | 7.92 | 7.99 | 8.01 | 7.86 |
| 2022-10-21 | 5.57 (-0.07) | 0.0 (0.0) | 0.14 (+0.02) | -2389 | 19.37 | 0 | 0.0 | 462 | 3.75 | 12334 | 7.9 | 7.92 | 8.11 | 7.71 |
| 2022-10-14 | 5.64 (-0.11) | 0.0 (0.0) | 0.12 (-0.01) | -3256 | 27.0 | 0 | 0.0 | -112 | 0.93 | 12060 | 8.0 | 8.16 | 8.16 | 7.86 |
| 2022-10-07 | 5.75 (+0.01) | 0.0 (0.0) | 0.13 (0.0) | 112 | 1.16 | 0 | 0.0 | 23 | 0.24 | 9635 | 8.24 | 8.24 | 8.32 | 8.13 |
| 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 | 5.74 (+0.05) | 0.0 (0.0) | 0.13 (0.0) | 1582 | 7.43 | 0 | 0.0 | -30 | 0.14 | 21296 | 8.27 | 8.55 | 8.55 | 8.05 |
| 2022-09-23 | 5.69 (-0.02) | 0.0 (0.0) | 0.13 (-0.01) | -999 | 9.79 | 0 | 0.0 | -370 | 3.63 | 10201 | 8.62 | 8.76 | 8.78 | 8.54 |
| 2022-09-16 | 5.71 (+0.09) | 0.0 (0.0) | 0.14 (-0.03) | 2428 | 14.22 | 0 | 0.0 | -827 | 4.84 | 17079 | 8.77 | 8.68 | 8.87 | 8.58 |
| 2022-09-08 | 5.62 (-0.01) | 0.0 (0.0) | 0.17 (-0.02) | -162 | 1.26 | 0 | 0.0 | -574 | 4.47 | 12846 | 8.55 | 8.77 | 8.77 | 8.44 |
| 2022-09-02 | 5.63 (+0.05) | 0.0 (0.0) | 0.19 (-0.03) | 1325 | 9.6 | 0 | 0.0 | -713 | 5.17 | 13798 | 8.7 | 8.5 | 8.77 | 8.46 |
| 2022-08-26 | 5.58 (+0.05) | 0.0 (0.0) | 0.22 (0.0) | 1328 | 13.21 | 0 | 0.0 | 30 | 0.3 | 10053 | 8.61 | 8.45 | 8.65 | 8.42 |
| 2022-08-19 | 5.53 (+0.09) | 0.0 (0.0) | 0.22 (0.0) | 2306 | 17.47 | 0 | 0.0 | -36 | 0.27 | 13199 | 8.53 | 8.51 | 8.66 | 8.46 |
| 2022-08-12 | 5.44 (+0.25) | 0.0 (0.0) | 0.22 (-0.01) | 6966 | 35.45 | 0 | 0.0 | -179 | 0.91 | 19649 | 8.51 | 8.18 | 8.53 | 8.11 |
| 2022-08-05 | 5.19 (+0.04) | 0.0 (0.0) | 0.23 (0.0) | 876 | 6.63 | 0 | 0.0 | -154 | 1.17 | 13216 | 8.18 | 8.16 | 8.23 | 7.96 |
| 2022-07-29 | 5.15 (-0.07) | 0.0 (0.0) | 0.23 (0.0) | -2446 | 11.56 | 0 | 0.0 | -20 | 0.09 | 21167 | 8.16 | 8.08 | 8.32 | 8.03 |
| 2022-07-22 | 5.22 (+0.01) | 0.0 (-0.09) | 0.23 (-0.01) | 2283 | 8.93 | -2442 | 9.55 | -93 | 0.36 | 25579 | 8.08 | 8.16 | 8.27 | 7.83 |
| 2022-07-15 | 5.21 (-0.31) | 0.09 (0.0) | 0.24 (+0.01) | -4168 | 20.24 | 0 | 0.0 | 136 | 0.66 | 20596 | 8.09 | 8.42 | 8.45 | 8.02 |
| 2022-07-08 | 5.52 (-0.03) | 0.09 (0.0) | 0.23 (+0.02) | -299 | 2.11 | 0 | 0.0 | 496 | 3.49 | 14200 | 8.42 | 8.46 | 8.6 | 8.27 |
| 2022-07-01 | 5.55 (+0.01) | 0.09 (0.0) | 0.21 (+0.02) | 1119 | 6.58 | 38 | 0.22 | 627 | 3.69 | 16994 | 8.46 | 8.93 | 8.98 | 8.45 |
| 2022-06-24 | 5.54 (+0.13) | 0.09 (0.0) | 0.19 (+0.07) | 3031 | 13.96 | 0 | 0.0 | 1947 | 8.97 | 21708 | 8.89 | 8.74 | 8.95 | 8.57 |
| 2022-06-17 | 5.41 (-0.01) | 0.09 (0.0) | 0.12 (0.0) | -911 | 4.37 | 0 | 0.0 | -23 | 0.11 | 20832 | 8.7 | 8.8 | 9.04 | 8.6 |
| 2022-06-10 | 5.42 (+0.03) | 0.09 (0.0) | 0.12 (+0.01) | -503 | 2.49 | 0 | 0.0 | 197 | 0.98 | 20176 | 8.94 | 8.86 | 9.05 | 8.8 |
| 2022-06-02 | 5.39 (+0.02) | 0.09 (0.0) | 0.11 (0.0) | 2076 | 9.97 | 0 | 0.0 | 47 | 0.23 | 20814 | 8.79 | 8.68 | 8.88 | 8.68 |
| 2022-05-27 | 5.37 (-0.01) | 0.09 (0.0) | 0.11 (+0.02) | 41 | 0.21 | 0 | 0.0 | 560 | 2.85 | 19660 | 8.62 | 8.65 | 8.75 | 8.53 |
| 2022-05-20 | 5.38 (-0.02) | 0.09 (0.0) | 0.09 (+0.01) | -345 | 1.07 | 0 | 0.0 | 250 | 0.77 | 32383 | 8.63 | 8.68 | 8.74 | 8.44 |
| 2022-05-13 | 5.4 (+0.16) | 0.09 (0.0) | 0.08 (0.0) | 5585 | 11.6 | 0 | 0.0 | 64 | 0.13 | 48133 | 8.61 | 9.1 | 9.1 | 8.45 |
| 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 | 5.24 (-0.09) | 0.09 (0.0) | 0.08 (0.0) | -3160 | 12.68 | 0 | 0.0 | -41 | 0.16 | 24912 | 9.13 | 9.5 | 9.6 | 9.11 |
| 2022-04-29 | 5.33 (-0.18) | 0.09 (0.0) | 0.08 (-0.01) | -2070 | 4.78 | 49 | 0.11 | -311 | 0.72 | 43334 | 9.54 | 9.81 | 9.86 | 9.45 |
| 2022-04-22 | 5.51 (+0.03) | 0.09 (+0.09) | 0.09 (0.0) | -120 | 0.18 | 2355 | 3.49 | -83 | 0.12 | 67444 | 9.99 | 9.92 | 9.99 | 9.37 |
| 2022-04-15 | 5.48 (+0.21) | 0.0 (0.0) | 0.09 (0.0) | 4662 | 4.38 | 0 | 0.0 | 54 | 0.05 | 106340 | 9.96 | 10.55 | 10.75 | 9.94 |
| 2022-04-08 | 5.27 (+0.3) | 0.0 (0.0) | 0.09 (-0.01) | 7605 | 7.1 | 0 | 0.0 | -153 | 0.14 | 107148 | 10.65 | 10.35 | 10.9 | 10.35 |
| 2022-04-01 | 4.97 (-0.02) | 0.0 (0.0) | 0.1 (+0.01) | -2055 | 1.67 | 0 | 0.0 | 238 | 0.19 | 123380 | 10.35 | 10.2 | 10.5 | 10.05 |
| 2022-03-25 | 4.99 (+0.02) | 0.0 (0.0) | 0.09 (+0.01) | -231 | 0.08 | 0 | 0.0 | 108 | 0.04 | 301662 | 10.3 | 9.7 | 11.3 | 9.5 |
| 2022-03-18 | 4.97 (+0.87) | 0.0 (0.0) | 0.08 (0.0) | 24018 | 39.51 | 0 | 0.0 | 24 | 0.04 | 60786 | 9.5 | 8.95 | 9.5 | 8.94 |
| 2022-03-11 | 4.1 (+0.18) | 0.0 (0.0) | 0.08 (-0.01) | 3941 | 12.47 | 0 | 0.0 | -192 | 0.61 | 31597 | 8.95 | 8.76 | 8.98 | 8.42 |
| 2022-03-04 | 3.92 (+0.01) | 0.0 (0.0) | 0.09 (0.0) | 895 | 6.03 | 0 | 0.0 | 152 | 1.02 | 14834 | 8.85 | 8.83 | 9.0 | 8.81 |
| 2022-02-25 | 3.91 (+0.02) | 0.0 (0.0) | 0.09 (0.0) | 227 | 0.64 | 0 | 0.0 | -135 | 0.38 | 35494 | 8.81 | 9.14 | 9.15 | 8.75 |
| 2022-02-18 | 3.89 (-0.03) | 0.0 (0.0) | 0.09 (-0.01) | 1979 | 4.33 | 0 | 0.0 | -171 | 0.37 | 45731 | 9.12 | 9.06 | 9.17 | 9.0 |
| 2022-02-11 | 3.92 (+0.27) | 0.0 (0.0) | 0.1 (+0.01) | 6866 | 11.44 | 0 | 0.0 | 144 | 0.24 | 59997 | 9.07 | 8.62 | 9.17 | 8.6 |
| 2022-01-26 | 3.65 (+0.04) | 0.0 (0.0) | 0.09 (-0.01) | 1154 | 5.11 | 0 | 0.0 | -208 | 0.92 | 22592 | 8.52 | 8.54 | 8.55 | 8.34 |
| 2022-01-21 | 3.61 (-0.12) | 0.0 (0.0) | 0.1 (0.0) | -5304 | 4.83 | 0 | 0.0 | -119 | 0.11 | 109760 | 8.55 | 9.01 | 9.08 | 8.55 |
| 2022-01-14 | 3.73 (-0.06) | 0.0 (0.0) | 0.1 (0.0) | -2413 | 1.03 | 0 | 0.0 | 210 | 0.09 | 234105 | 9.0 | 8.02 | 9.75 | 8.02 |
| 2022-01-07 | 3.79 (+0.06) | 0.0 (0.0) | 0.1 (0.0) | 1709 | 15.2 | 0 | 0.0 | -3 | 0.03 | 11247 | 8.02 | 8.02 | 8.06 | 7.96 |
| 2021-12-30 | 3.73 (+0.05) | 0.0 (0.0) | 0.1 (+0.01) | 1437 | 13.21 | 0 | 0.0 | 97 | 0.89 | 10882 | 8.0 | 7.9 | 8.03 | 7.87 |
| 2021-12-24 | 3.68 (+0.01) | 0.0 (0.0) | 0.09 (-0.01) | 153 | 2.24 | 0 | 0.0 | -124 | 1.82 | 6820 | 7.89 | 7.89 | 7.94 | 7.87 |
| 2021-12-17 | 3.67 (+0.02) | 0.0 (0.0) | 0.1 (0.0) | 664 | 8.52 | 0 | 0.0 | -20 | 0.26 | 7797 | 7.89 | 7.96 | 7.98 | 7.85 |
| 2021-12-10 | 3.65 (+0.06) | 0.0 (0.0) | 0.1 (0.0) | 1368 | 16.81 | 0 | 0.0 | 21 | 0.26 | 8139 | 7.96 | 7.84 | 7.99 | 7.8 |
| 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 | |||
| 2021-12-03 | 3.59 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -339 | 3.62 | 0 | 0.0 | 21 | 0.22 | 9360 | 7.84 | 7.77 | 7.89 | 7.74 |
| 2021-11-26 | 3.6 (-0.09) | 0.0 (0.0) | 0.1 (+0.01) | -2485 | 17.59 | 0 | 0.0 | 73 | 0.52 | 14128 | 7.89 | 8.01 | 8.07 | 7.85 |
| 2021-11-19 | 3.69 (-0.04) | 0.0 (0.0) | 0.09 (0.0) | 1088 | 3.85 | 0 | 0.0 | 111 | 0.39 | 28294 | 8.04 | 7.96 | 8.28 | 7.92 |
| 2021-11-12 | 3.73 (+0.07) | 0.0 (0.0) | 0.09 (+0.01) | 1864 | 23.93 | 0 | 0.0 | 151 | 1.94 | 7791 | 7.92 | 7.84 | 7.93 | 7.82 |
| 2021-11-05 | 3.66 (0.0) | 0.0 (0.0) | 0.08 (-0.01) | -40 | 0.77 | 0 | 0.0 | -67 | 1.29 | 5188 | 7.84 | 7.8 | 7.93 | 7.79 |
| 2021-10-29 | 3.66 (+0.07) | 0.0 (0.0) | 0.09 (0.0) | 1885 | 20.97 | 0 | 0.0 | 21 | 0.23 | 8987 | 7.8 | 7.87 | 7.96 | 7.77 |
| 2021-10-22 | 3.59 (+0.07) | 0.0 (0.0) | 0.09 (+0.01) | 2582 | 22.62 | 0 | 0.0 | 94 | 0.82 | 11413 | 7.89 | 7.91 | 7.98 | 7.84 |
| 2021-10-15 | 3.52 (+0.06) | 0.0 (0.0) | 0.08 (0.0) | 2500 | 23.75 | 0 | 0.0 | 60 | 0.57 | 10528 | 7.89 | 7.6 | 7.95 | 7.54 |
| 2021-10-08 | 3.46 (+0.05) | 0.0 (0.0) | 0.08 (0.0) | 2425 | 24.85 | 0 | 0.0 | 3 | 0.03 | 9757 | 7.62 | 7.54 | 7.64 | 7.45 |
| 2021-10-01 | 3.41 (-0.08) | 0.0 (0.0) | 0.08 (-0.02) | 1269 | 11.0 | 0 | 0.0 | -610 | 5.29 | 11539 | 7.52 | 7.55 | 7.69 | 7.5 |
| 2021-09-24 | 3.49 (-0.1) | 0.0 (0.0) | 0.1 (-0.01) | -3591 | 18.07 | 0 | 0.0 | -198 | 1.0 | 19871 | 7.53 | 7.72 | 7.73 | 7.5 |
| 2021-09-17 | 3.59 (+0.33) | 0.0 (0.0) | 0.11 (-0.01) | -2170 | 2.42 | 0 | 0.0 | -389 | 0.43 | 89815 | 7.8 | 8.01 | 8.68 | 7.8 |
| 2021-09-10 | 3.26 (+0.27) | 0.0 (0.0) | 0.12 (-0.02) | 7686 | 17.49 | 0 | 0.0 | -391 | 0.89 | 43947 | 7.96 | 7.71 | 8.3 | 7.7 |
| 2021-09-03 | 2.99 (+0.55) | 0.0 (0.0) | 0.14 (0.0) | 13646 | 48.66 | 0 | 0.0 | -9 | 0.03 | 28042 | 7.71 | 7.4 | 7.75 | 7.39 |
| 2021-08-27 | 2.44 (+0.86) | 0.0 (0.0) | 0.14 (+0.01) | 23539 | 72.81 | 0 | 0.0 | 185 | 0.57 | 32331 | 7.36 | 6.87 | 7.37 | 6.85 |
| 2021-08-20 | 1.58 (-0.07) | 0.0 (0.0) | 0.13 (-0.01) | -1817 | 25.43 | 0 | 0.0 | -213 | 2.98 | 7146 | 6.82 | 6.92 | 6.94 | 6.8 |
| 2021-08-13 | 1.65 (-0.01) | 0.0 (0.0) | 0.14 (0.0) | -345 | 7.48 | 0 | 0.0 | -62 | 1.34 | 4610 | 6.94 | 6.96 | 6.98 | 6.91 |
| 2021-08-06 | 1.66 (-0.05) | 0.0 (0.0) | 0.14 (0.0) | -1562 | 33.48 | 0 | 0.0 | 49 | 1.05 | 4666 | 6.96 | 7.07 | 7.07 | 6.92 |
| 2021-07-30 | 1.71 (-0.05) | 0.0 (0.0) | 0.14 (+0.01) | -1358 | 14.26 | 0 | 0.0 | 376 | 3.95 | 9521 | 7.02 | 7.1 | 7.12 | 6.91 |
| 2021-07-23 | 1.76 (-0.02) | 0.0 (0.0) | 0.13 (+0.03) | 2246 | 12.02 | 0 | 0.0 | 636 | 3.4 | 18680 | 7.27 | 7.22 | 7.31 | 7.16 |
| 2021-07-16 | 1.78 (+0.13) | 0.0 (-0.03) | 0.1 (0.0) | 3544 | 24.3 | -854 | 5.86 | 143 | 0.98 | 14584 | 7.22 | 7.1 | 7.26 | 7.06 |
| 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 | 1.65 (+0.02) | 0.03 (0.0) | 0.1 (+0.01) | 424 | 2.07 | -6 | 0.03 | 195 | 0.95 | 20518 | 7.07 | 7.1 | 7.1 | 6.98 |
| 2021-07-02 | 1.63 (+0.01) | 0.03 (0.0) | 0.09 (0.0) | 83 | 0.35 | 0 | 0.0 | 121 | 0.51 | 23650 | 7.06 | 7.08 | 7.12 | 7.04 |
| 2021-06-25 | 1.62 (-0.01) | 0.03 (0.0) | 0.09 (+0.04) | -633 | 2.42 | 0 | 0.0 | 896 | 3.43 | 26117 | 7.08 | 6.98 | 7.19 | 6.88 |
| 2021-06-18 | 1.63 (-0.1) | 0.03 (0.0) | 0.05 (+0.02) | -2907 | 12.16 | 0 | 0.0 | 601 | 2.51 | 23902 | 6.98 | 6.98 | 7.04 | 6.91 |
| 2021-06-11 | 1.73 (-0.05) | 0.03 (0.0) | 0.03 (0.0) | -1338 | 8.4 | 1 | 0.01 | 0 | 0.0 | 15922 | 6.98 | 7.08 | 7.1 | 6.96 |
| 2021-06-04 | 1.78 (+0.06) | 0.03 (0.0) | 0.03 (+0.01) | 1320 | 4.19 | 0 | 0.0 | 425 | 1.35 | 31475 | 7.08 | 7.08 | 7.15 | 7.01 |
| 2021-05-28 | 1.72 (-0.04) | 0.03 (0.0) | 0.02 (+0.01) | -847 | 8.45 | 3 | 0.03 | 108 | 1.08 | 10021 | 7.02 | 6.88 | 7.05 | 6.83 |
| 2021-05-21 | 1.76 (-0.08) | 0.03 (0.0) | 0.01 (+0.01) | -2658 | 17.35 | 7 | 0.05 | 318 | 2.08 | 15320 | 6.88 | 6.61 | 6.95 | 6.6 |
| 2021-05-14 | 1.84 (-0.17) | 0.03 (0.0) | 0.0 (0.0) | -5182 | 16.57 | 46 | 0.15 | -20 | 0.06 | 31269 | 6.88 | 7.28 | 7.55 | 6.74 |
| 2021-05-07 | 2.01 (-0.06) | 0.03 (0.0) | 0.0 (0.0) | -102 | 0.46 | 5 | 0.02 | 14 | 0.06 | 21943 | 7.24 | 7.56 | 7.58 | 7.01 |
| 2021-04-29 | 2.07 (+0.18) | 0.03 (0.0) | 0.0 (0.0) | 4848 | 19.78 | -10 | 0.04 | -79 | 0.32 | 24514 | 7.56 | 7.56 | 7.62 | 7.49 |
| 2021-04-23 | 1.89 (+0.06) | 0.03 (0.0) | 0.0 (0.0) | 1649 | 4.0 | 3 | 0.01 | -30 | 0.07 | 41183 | 7.55 | 7.2 | 7.69 | 7.19 |
| 2021-04-16 | 1.83 (+0.22) | 0.03 (0.0) | 0.0 (0.0) | 5795 | 20.44 | 0 | 0.0 | -139 | 0.49 | 28357 | 7.17 | 6.97 | 7.22 | 6.97 |
| 2021-04-09 | 1.61 (-0.04) | 0.03 (0.0) | 0.0 (0.0) | -1294 | 18.21 | 0 | 0.0 | 40 | 0.56 | 7106 | 6.94 | 7.0 | 7.0 | 6.92 |
| 2021-04-01 | 1.65 (+0.03) | 0.03 (0.0) | 0.0 (0.0) | 615 | 7.43 | 1 | 0.01 | -18 | 0.22 | 8279 | 7.0 | 6.93 | 7.02 | 6.91 |
| 2021-03-26 | 1.62 (-0.01) | 0.03 (0.0) | 0.0 (0.0) | -367 | 3.34 | 17 | 0.15 | -162 | 1.47 | 10989 | 6.94 | 6.86 | 6.94 | 6.83 |
| 2021-03-19 | 1.63 (-0.04) | 0.03 (0.0) | 0.0 (-0.01) | -1144 | 9.16 | 13 | 0.1 | -202 | 1.62 | 12488 | 6.89 | 7.0 | 7.05 | 6.87 |
| 2021-03-12 | 1.67 (+0.08) | 0.03 (0.0) | 0.01 (0.0) | 2171 | 13.72 | 6 | 0.04 | -89 | 0.56 | 15822 | 7.0 | 6.96 | 7.05 | 6.86 |
| 2021-03-05 | 1.59 (0.0) | 0.03 (0.0) | 0.01 (+0.01) | -47 | 0.59 | 31 | 0.39 | 389 | 4.9 | 7945 | 6.94 | 6.9 | 6.98 | 6.85 |
| 2021-02-26 | 1.59 (+0.08) | 0.03 (0.0) | 0.0 (0.0) | 2520 | 16.31 | 22 | 0.14 | -54 | 0.35 | 15451 | 6.87 | 6.79 | 6.99 | 6.79 |
| 2021-02-19 | 1.51 (+0.01) | 0.03 (0.0) | 0.0 (0.0) | 317 | 5.34 | 8 | 0.13 | 40 | 0.67 | 5940 | 6.77 | 6.7 | 6.78 | 6.65 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-05 | 1.5 (0.0) | 0.03 (0.0) | 0.0 (-0.01) | 53 | 0.78 | 0 | 0.0 | -368 | 5.38 | 6838 | 6.6 | 6.53 | 6.66 | 6.52 |
| 2021-01-29 | 1.5 (-0.11) | 0.03 (+0.01) | 0.01 (0.0) | -2265 | 33.37 | 10 | 0.15 | -8 | 0.12 | 6788 | 6.57 | 6.6 | 6.68 | 6.56 |
| 2021-01-22 | 1.61 (-0.11) | 0.02 (0.0) | 0.01 (0.0) | -2617 | 26.42 | 4 | 0.04 | 3 | 0.03 | 9906 | 6.62 | 6.77 | 6.78 | 6.6 |
| 2021-01-15 | 1.72 (+0.02) | 0.02 (0.0) | 0.01 (+0.01) | 272 | 2.22 | 5 | 0.04 | 157 | 1.28 | 12262 | 6.81 | 6.97 | 6.98 | 6.77 |
| 2021-01-08 | 1.7 (+0.02) | 0.02 (0.0) | 0.0 (-0.02) | 363 | 2.25 | 3 | 0.02 | -672 | 4.17 | 16129 | 6.94 | 6.93 | 6.97 | 6.77 |
| 2020-12-31 | 1.68 (+0.06) | 0.02 (0.0) | 0.02 (+0.02) | 1616 | 7.0 | 2 | 0.01 | 323 | 1.4 | 23084 | 6.93 | 6.62 | 7.01 | 6.6 |
| 2020-12-25 | 1.62 (+0.03) | 0.02 (0.0) | 0.0 (0.0) | 854 | 7.93 | 2 | 0.02 | -171 | 1.59 | 10771 | 6.59 | 6.52 | 6.62 | 6.49 |
| 2020-12-18 | 1.59 (0.0) | 0.02 (0.0) | 0.0 (0.0) | 210 | 2.69 | 2 | 0.03 | -99 | 1.27 | 7798 | 6.52 | 6.5 | 6.56 | 6.46 |
| 2020-12-11 | 1.59 (-0.02) | 0.02 (0.0) | 0.0 (0.0) | -1186 | 12.24 | 7 | 0.07 | -101 | 1.04 | 9689 | 6.5 | 6.61 | 6.62 | 6.48 |
| 2020-12-04 | 1.61 (-0.06) | 0.02 (0.0) | 0.0 (0.0) | -1419 | 15.41 | 4 | 0.04 | 28 | 0.3 | 9211 | 6.61 | 6.63 | 6.65 | 6.57 |
| 2020-11-27 | 1.67 (+0.06) | 0.02 (0.0) | 0.0 (-0.02) | 2245 | 21.4 | 1 | 0.01 | -955 | 9.1 | 10489 | 6.63 | 6.61 | 6.66 | 6.6 |
| 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 | 6.01 (-0.13) | 0.11 (-0.01) | 0.25 (-0.08) | -3689 | 3.27 | -156 | 0.14 | -2260 | 2.01 | 112672 | 9.07 | 9.23 | 9.45 | 8.82 |
| 2025-06-30 | 6.14 (-0.53) | 0.12 (-0.04) | 0.33 (-0.08) | -8543 | 8.5 | -1124 | 1.12 | -2194 | 2.18 | 100552 | 9.23 | 9.42 | 9.52 | 9.04 |
| 2025-05-29 | 6.67 (-0.27) | 0.16 (0.0) | 0.41 (0.0) | -3947 | 7.24 | 17 | 0.03 | 259 | 0.48 | 54523 | 9.46 | 9.51 | 9.73 | 9.41 |
| 2025-04-30 | 6.94 (-0.36) | 0.16 (0.0) | 0.41 (-0.03) | -8916 | 9.99 | -90 | 0.1 | -768 | 0.86 | 89207 | 9.49 | 9.85 | 9.96 | 8.68 |
| 2025-03-31 | 7.3 (-0.08) | 0.16 (0.0) | 0.44 (0.0) | -1309 | 2.05 | -68 | 0.11 | -84 | 0.13 | 63730 | 9.85 | 9.96 | 10.05 | 9.82 |
| 2025-02-27 | 7.38 (+0.05) | 0.16 (-0.02) | 0.44 (-0.01) | -3261 | 4.33 | -435 | 0.58 | -183 | 0.24 | 75348 | 9.96 | 9.89 | 9.98 | 9.79 |
| 2025-01-22 | 7.33 (-0.02) | 0.18 (+0.01) | 0.45 (-0.01) | -1362 | 3.6 | 200 | 0.53 | -226 | 0.6 | 37817 | 9.93 | 9.86 | 9.98 | 9.68 |
| 2024-12-31 | 7.35 (-0.44) | 0.17 (+0.01) | 0.46 (-0.01) | -13882 | 25.88 | 334 | 0.62 | -188 | 0.35 | 53650 | 9.89 | 9.89 | 9.99 | 9.58 |
| 2024-11-29 | 7.79 (-0.38) | 0.16 (-0.04) | 0.47 (-0.03) | -10302 | 23.91 | -1190 | 2.76 | -836 | 1.94 | 43089 | 9.86 | 9.79 | 9.94 | 9.71 |
| 2024-10-30 | 8.17 (-0.38) | 0.2 (+0.06) | 0.5 (-0.02) | -12126 | 20.89 | 1900 | 3.27 | -806 | 1.39 | 58040 | 9.83 | 10.1 | 10.1 | 9.83 |
| 2024-09-30 | 8.55 (-0.34) | 0.14 (0.0) | 0.52 (-0.02) | -10105 | 15.27 | 171 | 0.26 | -389 | 0.59 | 66189 | 10.05 | 10.35 | 10.35 | 9.9 |
| 2024-08-30 | 8.89 (-0.23) | 0.14 (0.0) | 0.54 (-0.07) | -7456 | 6.31 | 35 | 0.03 | -1819 | 1.54 | 118186 | 10.3 | 10.3 | 10.35 | 9.45 |
| 2024-07-31 | 9.12 (+0.04) | 0.14 (-0.04) | 0.61 (+0.08) | 1712 | 0.75 | -1090 | 0.48 | 2191 | 0.96 | 228773 | 10.2 | 10.55 | 11.15 | 10.0 |
| 2024-06-28 | 9.08 (+0.49) | 0.18 (+0.01) | 0.53 (+0.12) | 13361 | 9.17 | 174 | 0.12 | 3271 | 2.25 | 145679 | 10.5 | 10.55 | 10.8 | 10.35 |
| 2024-05-31 | 8.59 (+1.22) | 0.17 (+0.12) | 0.41 (+0.14) | 39932 | 16.75 | 3272 | 1.37 | 3651 | 1.53 | 238390 | 10.5 | 9.98 | 10.9 | 9.96 |
| 2024-04-30 | 7.37 (+0.65) | 0.05 (-0.01) | 0.27 (-0.01) | 16435 | 9.22 | -14 | 0.01 | -113 | 0.06 | 178295 | 9.98 | 10.05 | 10.2 | 9.6 |
| 2024-03-29 | 6.72 (+0.62) | 0.06 (0.0) | 0.28 (0.0) | 17018 | 8.46 | -63 | 0.03 | 56 | 0.03 | 201200 | 10.05 | 9.98 | 10.35 | 9.82 |
| 2024-02-29 | 6.1 (+0.07) | 0.06 (0.0) | 0.28 (+0.02) | 2317 | 4.19 | 0 | 0.0 | 452 | 0.82 | 55266 | 9.95 | 9.42 | 9.95 | 9.34 |
| 2024-01-31 | 6.03 (-0.78) | 0.06 (0.0) | 0.26 (0.0) | -25062 | 33.53 | -2 | 0.0 | -5 | 0.01 | 74743 | 9.42 | 10.0 | 10.0 | 9.29 |
| 2023-12-29 | 6.81 (+0.62) | 0.06 (0.0) | 0.26 (-0.01) | 16237 | 17.97 | 4 | 0.0 | -321 | 0.36 | 90363 | 9.98 | 9.72 | 10.15 | 9.68 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 6.19 (0.0) | 0.06 (0.0) | 0.27 (+0.01) | -34 | 0.08 | -11 | 0.03 | 198 | 0.45 | 43590 | 9.72 | 9.34 | 9.84 | 9.32 |
| 2023-10-31 | 6.19 (-0.3) | 0.06 (+0.02) | 0.26 (+0.01) | -5408 | 11.79 | 55 | 0.12 | 510 | 1.11 | 45877 | 9.32 | 9.52 | 9.86 | 9.27 |
| 2023-09-28 | 6.49 (-0.24) | 0.04 (0.0) | 0.25 (-0.03) | -5799 | 9.81 | 45 | 0.08 | -1018 | 1.72 | 59137 | 9.51 | 9.49 | 10.0 | 9.43 |
| 2023-08-31 | 6.73 (-1.0) | 0.04 (-0.01) | 0.28 (-0.04) | -32523 | 32.25 | -288 | 0.29 | -1133 | 1.12 | 100838 | 9.5 | 9.98 | 10.05 | 8.85 |
| 2023-07-31 | 7.73 (+0.12) | 0.05 (+0.03) | 0.32 (-0.02) | 4064 | 4.35 | 1182 | 1.26 | -321 | 0.34 | 93490 | 9.98 | 10.25 | 10.3 | 9.97 |
| 2023-06-30 | 7.61 (-0.05) | 0.02 (+0.01) | 0.34 (+0.03) | -454 | 0.61 | 292 | 0.39 | 609 | 0.81 | 74815 | 10.2 | 10.25 | 10.35 | 10.0 |
| 2023-05-31 | 7.66 (+0.3) | 0.01 (+0.01) | 0.31 (+0.2) | 2876 | 2.4 | 263 | 0.22 | 5632 | 4.7 | 119936 | 10.3 | 10.2 | 10.4 | 9.87 |
| 2023-04-28 | 7.36 (+0.88) | 0.0 (0.0) | 0.11 (+0.01) | 27172 | 23.96 | 0 | 0.0 | 284 | 0.25 | 113424 | 10.25 | 9.7 | 10.5 | 9.68 |
| 2023-03-31 | 6.48 (+0.22) | 0.0 (0.0) | 0.1 (+0.02) | 5880 | 4.48 | 0 | 0.0 | 463 | 0.35 | 131367 | 9.68 | 9.68 | 10.05 | 8.93 |
| 2023-02-24 | 6.26 (+0.36) | 0.0 (0.0) | 0.08 (-0.02) | 10091 | 9.86 | 0 | 0.0 | -454 | 0.44 | 102359 | 9.71 | 9.26 | 9.82 | 9.25 |
| 2023-01-31 | 5.9 (+0.16) | 0.0 (0.0) | 0.1 (+0.02) | 3998 | 5.55 | 2 | 0.0 | 477 | 0.66 | 72013 | 9.25 | 8.37 | 9.31 | 8.33 |
| 2022-12-30 | 5.74 (-0.07) | 0.0 (0.0) | 0.08 (-0.08) | -788 | 2.43 | 0 | 0.0 | -2186 | 6.73 | 32473 | 8.39 | 8.59 | 8.66 | 8.25 |
| 2022-11-30 | 5.81 (+0.28) | 0.0 (0.0) | 0.16 (-0.04) | 8097 | 20.57 | 0 | 0.0 | -1147 | 2.91 | 39356 | 8.55 | 8.01 | 8.61 | 7.95 |
| 2022-10-31 | 5.53 (-0.21) | 0.0 (0.0) | 0.2 (+0.07) | -7234 | 16.96 | 0 | 0.0 | 2037 | 4.78 | 42647 | 7.94 | 8.24 | 8.32 | 7.71 |
| 2022-09-30 | 5.74 (+0.13) | 0.0 (0.0) | 0.13 (-0.08) | 3320 | 4.87 | 0 | 0.0 | -2338 | 3.43 | 68154 | 8.27 | 8.59 | 8.87 | 8.05 |
| 2022-08-31 | 5.61 (+0.46) | 0.0 (0.0) | 0.21 (-0.02) | 12330 | 19.51 | 0 | 0.0 | -515 | 0.82 | 63187 | 8.69 | 8.16 | 8.7 | 7.96 |
| 2022-07-29 | 5.15 (-0.41) | 0.0 (-0.09) | 0.23 (+0.03) | -5121 | 5.95 | -2404 | 2.79 | 802 | 0.93 | 86065 | 8.16 | 8.7 | 8.7 | 7.83 |
| 2022-06-30 | 5.56 (+0.1) | 0.09 (0.0) | 0.2 (+0.09) | 2285 | 2.85 | 0 | 0.0 | 2441 | 3.05 | 80112 | 8.7 | 8.83 | 9.05 | 8.57 |
| 2022-05-31 | 5.46 (+0.13) | 0.09 (0.0) | 0.11 (+0.03) | 5139 | 3.65 | 0 | 0.0 | 904 | 0.64 | 140981 | 8.83 | 9.5 | 9.6 | 8.44 |
| 2022-04-29 | 5.33 (+0.4) | 0.09 (+0.09) | 0.08 (-0.02) | 11053 | 3.16 | 2404 | 0.69 | -500 | 0.14 | 349258 | 9.54 | 10.25 | 10.9 | 9.37 |
| 2022-03-31 | 4.93 (+1.02) | 0.0 (0.0) | 0.1 (+0.01) | 25592 | 5.05 | 0 | 0.0 | 337 | 0.07 | 507270 | 10.25 | 8.83 | 11.3 | 8.42 |
| 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 | 3.91 (+0.26) | 0.0 (0.0) | 0.09 (0.0) | 9072 | 6.42 | 0 | 0.0 | -162 | 0.11 | 141223 | 8.81 | 8.62 | 9.17 | 8.6 |
| 2022-01-26 | 3.65 (-0.08) | 0.0 (0.0) | 0.09 (-0.01) | -4854 | 1.29 | 0 | 0.0 | -120 | 0.03 | 377707 | 8.52 | 8.02 | 9.75 | 7.96 |
| 2021-12-30 | 3.73 (+0.16) | 0.0 (0.0) | 0.1 (0.0) | 4141 | 10.84 | 0 | 0.0 | -9 | 0.02 | 38209 | 8.0 | 7.78 | 8.03 | 7.74 |
| 2021-11-30 | 3.57 (-0.09) | 0.0 (0.0) | 0.1 (+0.01) | -431 | 0.72 | 0 | 0.0 | 272 | 0.45 | 60192 | 7.76 | 7.8 | 8.28 | 7.76 |
| 2021-10-29 | 3.66 (+0.24) | 0.0 (0.0) | 0.09 (+0.01) | 9181 | 20.99 | 0 | 0.0 | 108 | 0.25 | 43734 | 7.8 | 7.54 | 7.98 | 7.45 |
| 2021-09-30 | 3.42 (+0.8) | 0.0 (0.0) | 0.08 (-0.06) | 12522 | 6.98 | 0 | 0.0 | -1552 | 0.87 | 179402 | 7.61 | 7.5 | 8.68 | 7.49 |
| 2021-08-31 | 2.62 (+0.91) | 0.0 (0.0) | 0.14 (0.0) | 24344 | 40.9 | 0 | 0.0 | -16 | 0.03 | 59521 | 7.49 | 7.07 | 7.55 | 6.8 |
| 2021-07-30 | 1.71 (+0.09) | 0.0 (-0.03) | 0.14 (+0.05) | 5104 | 7.87 | -862 | 1.33 | 1383 | 2.13 | 64877 | 7.02 | 7.05 | 7.31 | 6.91 |
| 2021-06-30 | 1.62 (-0.1) | 0.03 (0.0) | 0.09 (+0.07) | -3775 | 3.29 | 3 | 0.0 | 2011 | 1.75 | 114837 | 7.08 | 7.05 | 7.19 | 6.88 |
| 2021-05-31 | 1.72 (-0.35) | 0.03 (0.0) | 0.02 (+0.02) | -8737 | 10.5 | 61 | 0.07 | 419 | 0.5 | 83213 | 7.04 | 7.56 | 7.58 | 6.6 |
| 2021-04-29 | 2.07 (+0.43) | 0.03 (0.0) | 0.0 (0.0) | 10968 | 10.69 | -7 | 0.01 | -208 | 0.2 | 102645 | 7.56 | 7.0 | 7.69 | 6.92 |
| 2021-03-31 | 1.64 (+0.05) | 0.03 (0.0) | 0.0 (0.0) | 1258 | 2.33 | 68 | 0.13 | -82 | 0.15 | 54042 | 7.0 | 6.9 | 7.05 | 6.83 |
| 2021-02-26 | 1.59 (+0.09) | 0.03 (0.0) | 0.0 (-0.01) | 2890 | 10.24 | 30 | 0.11 | -382 | 1.35 | 28230 | 6.87 | 6.53 | 6.99 | 6.52 |
| 2021-01-29 | 1.5 (-0.18) | 0.03 (+0.01) | 0.01 (-0.01) | -4247 | 9.42 | 22 | 0.05 | -520 | 1.15 | 45086 | 6.57 | 6.93 | 6.98 | 6.56 |
| 2020-12-31 | 1.68 (+0.04) | 0.02 (0.0) | 0.02 (+0.02) | 679 | 1.17 | 17 | 0.03 | -20 | 0.03 | 57924 | 6.93 | 6.6 | 7.01 | 6.46 |
| 2020-11-30 | 1.64 (+0.28) | 0.02 (0.0) | 0.0 (-0.1) | 7654 | 14.8 | 2 | 0.0 | -2918 | 5.64 | 51711 | 6.6 | 6.4 | 6.66 | 6.37 |
| 2020-10-30 | 1.36 (-0.02) | 0.02 (0.0) | 0.1 (-0.02) | -246 | 0.35 | 82 | 0.12 | -3621 | 5.21 | 69561 | 6.41 | 6.71 | 6.77 | 6.35 |
| 2020-09-30 | 1.38 (0.0) | 0.02 (0.0) | 0.12 (+0.12) | 411 | 1.24 | -4 | 0.01 | 2911 | 8.77 | 33193 | 6.72 | 6.82 | 7.08 | 6.6 |
| 2020-08-31 | 1.38 () | 0.02 () | 0.0 () | 1223 | 30.3 | 3 | 0.07 | -39 | 0.97 | 4036 | 6.83 | 6.7 | 6.83 | 6.7 |