- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 7.58 (+0.05) | 0.01 (0.0) | 0.11 (-0.01) | 63 | 24.61 | 0 | 0.0 | -18 | 7.03 | 256 | 155.5 | 155.5 | 158.0 | 153.5 |
| 2025-07-29 | 7.53 (+0.03) | 0.01 (0.0) | 0.12 (-0.01) | 41 | 25.31 | 0 | 0.0 | -5 | 3.09 | 162 | 153.5 | 154.0 | 155.0 | 152.0 |
| 2025-07-28 | 7.5 (-0.06) | 0.01 (0.0) | 0.13 (-0.03) | 13 | 2.8 | 0 | 0.0 | -46 | 9.89 | 465 | 154.5 | 160.0 | 160.0 | 153.0 |
| 2025-07-25 | 7.56 (+0.08) | 0.01 (0.0) | 0.16 (-0.01) | 68 | 16.31 | 0 | 0.0 | -20 | 4.8 | 417 | 157.0 | 159.0 | 161.5 | 157.0 |
| 2025-07-24 | 7.48 (+0.04) | 0.01 (0.0) | 0.17 (-0.01) | 52 | 9.65 | 0 | 0.0 | -5 | 0.93 | 539 | 158.5 | 158.0 | 160.0 | 157.0 |
| 2025-07-23 | 7.44 (+0.23) | 0.01 (0.0) | 0.18 (+0.04) | 397 | 35.23 | 0 | 0.0 | 52 | 4.61 | 1127 | 158.0 | 148.5 | 159.5 | 148.5 |
| 2025-07-22 | 7.21 (+0.02) | 0.01 (0.0) | 0.14 (0.0) | 7 | 1.14 | 0 | 0.0 | 3 | 0.49 | 614 | 148.0 | 150.0 | 153.5 | 148.0 |
| 2025-07-21 | 7.19 (+0.57) | 0.01 (0.0) | 0.14 (+0.06) | 267 | 22.1 | 0 | 0.0 | 71 | 5.88 | 1208 | 150.0 | 141.0 | 155.5 | 141.0 |
| 2025-07-18 | 6.62 (-0.06) | 0.01 (0.0) | 0.08 (-0.01) | -129 | 50.19 | 0 | 0.0 | -3 | 1.17 | 257 | 141.5 | 143.5 | 144.0 | 141.0 |
| 2025-07-17 | 6.68 (+0.02) | 0.01 (0.0) | 0.09 (0.0) | 5 | 2.82 | 0 | 0.0 | 0 | 0.0 | 177 | 142.5 | 142.5 | 143.0 | 142.0 |
| 2025-07-16 | 6.66 (-0.03) | 0.01 (0.0) | 0.09 (0.0) | -2 | 1.61 | 0 | 0.0 | -1 | 0.81 | 124 | 142.5 | 143.5 | 144.0 | 142.5 |
| 2025-07-15 | 6.69 (-0.03) | 0.01 (0.0) | 0.09 (0.0) | -25 | 23.15 | 0 | 0.0 | 1 | 0.93 | 108 | 143.5 | 144.0 | 144.5 | 143.0 |
| 2025-07-14 | 6.72 (-0.03) | 0.01 (0.0) | 0.09 (0.0) | -33 | 20.5 | 0 | 0.0 | -1 | 0.62 | 161 | 143.5 | 147.0 | 147.0 | 143.5 |
| 2025-07-11 | 6.75 (+0.07) | 0.01 (0.0) | 0.09 (0.0) | 81 | 34.32 | 0 | 0.0 | 1 | 0.42 | 236 | 146.0 | 144.5 | 147.5 | 144.5 |
| 2025-07-10 | 6.68 (+0.02) | 0.01 (0.0) | 0.09 (0.0) | 31 | 31.31 | 0 | 0.0 | 2 | 2.02 | 99 | 142.5 | 143.5 | 144.0 | 142.5 |
| 2025-07-09 | 6.66 (+0.01) | 0.01 (0.0) | 0.09 (0.0) | 12 | 14.63 | 0 | 0.0 | 0 | 0.0 | 82 | 143.5 | 142.5 | 144.0 | 142.0 |
| 2025-07-08 | 6.65 (-0.03) | 0.01 (0.0) | 0.09 (0.0) | 23 | 15.33 | 0 | 0.0 | -1 | 0.67 | 150 | 142.5 | 145.0 | 145.0 | 142.5 |
| 2025-07-07 | 6.68 (+0.13) | 0.01 (0.0) | 0.09 (0.0) | 27 | 19.29 | 0 | 0.0 | 1 | 0.71 | 140 | 145.0 | 146.0 | 146.0 | 143.0 |
| 2025-07-04 | 6.55 (+0.25) | 0.01 (0.0) | 0.09 (0.0) | 12 | 7.02 | 0 | 0.0 | -3 | 1.75 | 171 | 145.5 | 149.0 | 149.0 | 145.0 |
| 2025-07-03 | 6.3 (+0.11) | 0.01 (0.0) | 0.09 (0.0) | 48 | 39.02 | 0 | 0.0 | -1 | 0.81 | 123 | 148.5 | 149.5 | 149.5 | 146.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 6.19 (+0.01) | 0.01 (0.0) | 0.09 (0.0) | 24 | 27.91 | 0 | 0.0 | -2 | 2.33 | 86 | 148.5 | 148.5 | 149.0 | 147.5 |
| 2025-07-01 | 6.18 (-0.36) | 0.01 (0.0) | 0.09 (0.0) | 0 | 0.0 | 0 | 0.0 | -5 | 4.5 | 111 | 146.5 | 148.5 | 149.0 | 146.5 |
| 2025-06-30 | 6.54 (-0.01) | 0.01 (0.0) | 0.09 (-0.01) | -13 | 7.14 | 0 | 0.0 | -3 | 1.65 | 182 | 150.5 | 152.0 | 152.0 | 150.0 |
| 2025-06-27 | 6.55 (+0.04) | 0.01 (0.0) | 0.1 (0.0) | 65 | 35.52 | 0 | 0.0 | -1 | 0.55 | 183 | 151.5 | 151.0 | 152.0 | 150.5 |
| 2025-06-26 | 6.51 (-0.03) | 0.01 (0.0) | 0.1 (+0.01) | 34 | 21.52 | 0 | 0.0 | 3 | 1.9 | 158 | 151.0 | 150.0 | 152.0 | 149.5 |
| 2025-06-25 | 6.54 (-0.8) | 0.01 (0.0) | 0.09 (0.0) | 50 | 25.13 | 0 | 0.0 | 1 | 0.5 | 199 | 149.0 | 147.5 | 150.0 | 146.0 |
| 2025-06-24 | 7.34 (+0.02) | 0.01 (0.0) | 0.09 (0.0) | 64 | 29.77 | 0 | 0.0 | -1 | 0.47 | 215 | 147.5 | 146.5 | 148.5 | 146.5 |
| 2025-06-23 | 7.32 (-0.05) | 0.01 (0.0) | 0.09 (0.0) | -60 | 28.3 | 0 | 0.0 | 9 | 4.25 | 212 | 145.5 | 148.5 | 148.5 | 145.0 |
| 2025-06-20 | 7.37 (-0.07) | 0.01 (0.0) | 0.09 (0.0) | -121 | 25.16 | 0 | 0.0 | 2 | 0.42 | 481 | 149.0 | 148.0 | 149.0 | 143.0 |
| 2025-06-19 | 7.44 (-0.07) | 0.01 (0.0) | 0.09 (0.0) | -117 | 37.62 | 0 | 0.0 | -11 | 3.54 | 311 | 148.0 | 151.0 | 151.0 | 148.0 |
| 2025-06-18 | 7.51 (-0.03) | 0.01 (0.0) | 0.09 (0.0) | -45 | 27.78 | 0 | 0.0 | -1 | 0.62 | 162 | 151.0 | 151.5 | 152.0 | 150.5 |
| 2025-06-17 | 7.54 (-0.04) | 0.01 (0.0) | 0.09 (0.0) | -57 | 23.75 | 0 | 0.0 | 1 | 0.42 | 240 | 152.5 | 153.5 | 153.5 | 151.0 |
| 2025-06-16 | 7.58 (-0.01) | 0.01 (0.0) | 0.09 (0.0) | -35 | 23.97 | 0 | 0.0 | 3 | 2.05 | 146 | 154.0 | 153.0 | 154.5 | 152.0 |
| 2025-06-13 | 7.59 (-0.07) | 0.01 (0.0) | 0.09 (+0.01) | -101 | 46.98 | 0 | 0.0 | 12 | 5.58 | 215 | 154.0 | 158.0 | 158.0 | 154.0 |
| 2025-06-12 | 7.66 (+0.03) | 0.01 (0.0) | 0.08 (+0.01) | 109 | 34.06 | 0 | 0.0 | 18 | 5.62 | 320 | 158.0 | 157.5 | 160.5 | 157.0 |
| 2025-06-11 | 7.63 (+0.01) | 0.01 (0.0) | 0.07 (0.0) | 23 | 9.43 | 0 | 0.0 | -1 | 0.41 | 244 | 157.0 | 157.5 | 159.5 | 156.5 |
| 2025-06-10 | 7.62 (+0.05) | 0.01 (0.0) | 0.07 (0.0) | 65 | 45.45 | 0 | 0.0 | 2 | 1.4 | 143 | 155.5 | 154.0 | 156.0 | 154.0 |
| 2025-06-09 | 7.57 (+0.02) | 0.01 (0.0) | 0.07 (0.0) | 38 | 25.5 | 0 | 0.0 | 2 | 1.34 | 149 | 154.0 | 152.5 | 154.5 | 152.5 |
| 2025-06-06 | 7.55 (-0.22) | 0.01 (0.0) | 0.07 (0.0) | 3 | 2.33 | 0 | 0.0 | 0 | 0.0 | 129 | 152.5 | 154.5 | 154.5 | 152.0 |
| 2025-06-05 | 7.77 (+0.04) | 0.01 (0.0) | 0.07 (0.0) | 62 | 48.44 | 0 | 0.0 | -1 | 0.78 | 128 | 155.5 | 154.5 | 156.0 | 153.5 |
| 2025-06-04 | 7.73 (+0.01) | 0.01 (0.0) | 0.07 (0.0) | 16 | 16.16 | 0 | 0.0 | 1 | 1.01 | 99 | 154.5 | 155.0 | 155.0 | 153.5 |
| 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 | |||
| 2025-06-03 | 7.72 (+0.02) | 0.01 (0.0) | 0.07 (0.0) | 130 | 61.61 | 0 | 0.0 | -3 | 1.42 | 211 | 153.5 | 154.0 | 154.5 | 152.0 |
| 2025-06-02 | 7.7 (-0.09) | 0.01 (0.0) | 0.07 (0.0) | -149 | 47.45 | 0 | 0.0 | 2 | 0.64 | 314 | 152.5 | 157.5 | 158.0 | 151.5 |
| 2025-05-29 | 7.79 (+0.08) | 0.01 (0.0) | 0.07 (0.0) | 124 | 38.15 | 0 | 0.0 | 1 | 0.31 | 325 | 159.0 | 157.0 | 160.0 | 156.5 |
| 2025-05-28 | 7.71 (-0.02) | 0.01 (0.0) | 0.07 (+0.01) | -29 | 12.08 | 0 | 0.0 | 3 | 1.25 | 240 | 156.5 | 156.0 | 159.5 | 156.0 |
| 2025-05-27 | 7.73 (0.0) | 0.01 (0.0) | 0.06 (0.0) | 30 | 21.9 | 0 | 0.0 | -1 | 0.73 | 137 | 155.0 | 154.5 | 156.5 | 153.5 |
| 2025-05-26 | 7.73 (-0.07) | 0.01 (0.0) | 0.06 (0.0) | -134 | 39.41 | 0 | 0.0 | 0 | 0.0 | 340 | 154.5 | 157.0 | 157.5 | 153.0 |
| 2025-05-23 | 7.8 (-0.01) | 0.01 (0.0) | 0.06 (0.0) | -15 | 9.26 | 0 | 0.0 | 0 | 0.0 | 162 | 157.0 | 158.5 | 158.5 | 156.5 |
| 2025-05-22 | 7.81 (-0.06) | 0.01 (0.0) | 0.06 (0.0) | 11 | 5.61 | 0 | 0.0 | -1 | 0.51 | 196 | 158.0 | 160.0 | 161.0 | 157.0 |
| 2025-05-21 | 7.87 (-0.06) | 0.01 (0.0) | 0.06 (0.0) | 2 | 1.71 | 0 | 0.0 | 1 | 0.85 | 117 | 160.0 | 160.5 | 161.5 | 159.5 |
| 2025-05-20 | 7.93 (-0.09) | 0.01 (0.0) | 0.06 (0.0) | 10 | 9.26 | 0 | 0.0 | -1 | 0.93 | 108 | 160.5 | 160.0 | 160.5 | 159.0 |
| 2025-05-19 | 8.02 (-0.04) | 0.01 (-0.02) | 0.06 (0.0) | -16 | 8.0 | -25 | 12.5 | 0 | 0.0 | 200 | 158.5 | 161.0 | 161.0 | 158.5 |
| 2025-05-16 | 8.06 (-0.02) | 0.03 (0.0) | 0.06 (0.0) | -26 | 13.76 | 0 | 0.0 | 0 | 0.0 | 189 | 160.5 | 163.0 | 163.5 | 160.5 |
| 2025-05-15 | 8.08 (-0.04) | 0.03 (0.0) | 0.06 (-0.01) | 36 | 19.46 | 0 | 0.0 | -8 | 4.32 | 185 | 162.0 | 162.0 | 164.0 | 161.5 |
| 2025-05-14 | 8.12 (+0.03) | 0.03 (0.0) | 0.07 (0.0) | 72 | 39.78 | 0 | 0.0 | 1 | 0.55 | 181 | 162.5 | 161.5 | 162.5 | 160.0 |
| 2025-05-13 | 8.09 (-0.05) | 0.03 (0.0) | 0.07 (0.0) | -79 | 20.63 | 0 | 0.0 | 1 | 0.26 | 383 | 160.0 | 163.0 | 163.0 | 159.0 |
| 2025-05-12 | 8.14 (-0.08) | 0.03 (0.0) | 0.07 (0.0) | -72 | 24.66 | 0 | 0.0 | 1 | 0.34 | 292 | 161.5 | 163.0 | 163.5 | 161.0 |
| 2025-05-09 | 8.22 (-0.11) | 0.03 (0.0) | 0.07 (0.0) | -78 | 36.62 | 0 | 0.0 | 0 | 0.0 | 213 | 164.0 | 167.0 | 168.5 | 163.5 |
| 2025-05-08 | 8.33 (+0.09) | 0.03 (0.0) | 0.07 (0.0) | 183 | 67.53 | 0 | 0.0 | 3 | 1.11 | 271 | 167.0 | 163.0 | 167.5 | 163.0 |
| 2025-05-07 | 8.24 (-0.19) | 0.03 (0.0) | 0.07 (0.0) | -44 | 26.99 | 0 | 0.0 | -1 | 0.61 | 163 | 163.0 | 165.0 | 165.0 | 162.0 |
| 2025-05-06 | 8.43 (+0.05) | 0.03 (0.0) | 0.07 (0.0) | 94 | 44.76 | 0 | 0.0 | 0 | 0.0 | 210 | 165.0 | 162.5 | 166.0 | 162.5 |
| 2025-05-05 | 8.38 (-0.04) | 0.03 (0.0) | 0.07 (0.0) | -41 | 9.53 | 0 | 0.0 | 0 | 0.0 | 430 | 163.5 | 167.0 | 169.5 | 161.5 |
| 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 | |||
| 2025-05-02 | 8.42 (+0.12) | 0.03 (0.0) | 0.07 (+0.01) | 177 | 53.96 | 0 | 0.0 | 14 | 4.27 | 328 | 164.0 | 159.0 | 165.0 | 159.0 |
| 2025-04-30 | 8.3 (0.0) | 0.03 (0.0) | 0.06 (0.0) | 5 | 1.85 | 0 | 0.0 | -1 | 0.37 | 271 | 159.5 | 161.5 | 162.5 | 158.5 |
| 2025-04-29 | 8.3 (+0.05) | 0.03 (0.0) | 0.06 (0.0) | 78 | 39.2 | 0 | 0.0 | -1 | 0.5 | 199 | 161.5 | 162.0 | 163.0 | 160.5 |
| 2025-04-28 | 8.25 (-0.12) | 0.03 (0.0) | 0.06 (0.0) | -2 | 1.04 | 0 | 0.0 | 2 | 1.04 | 193 | 161.5 | 161.0 | 164.0 | 161.0 |
| 2025-04-25 | 8.37 (+0.05) | 0.03 (0.0) | 0.06 (0.0) | 115 | 36.74 | 0 | 0.0 | -4 | 1.28 | 313 | 161.5 | 161.0 | 162.0 | 159.0 |
| 2025-04-24 | 8.32 (+0.03) | 0.03 (0.0) | 0.06 (0.0) | 111 | 40.22 | 0 | 0.0 | 2 | 0.72 | 276 | 159.0 | 157.5 | 160.5 | 157.5 |
| 2025-04-23 | 8.29 (-0.04) | 0.03 (0.0) | 0.06 (0.0) | -58 | 24.47 | 0 | 0.0 | -1 | 0.42 | 237 | 156.5 | 159.5 | 159.5 | 155.0 |
| 2025-04-22 | 8.33 (-0.03) | 0.03 (0.0) | 0.06 (0.0) | 172 | 51.65 | 0 | 0.0 | 2 | 0.6 | 333 | 156.0 | 148.0 | 156.5 | 147.0 |
| 2025-04-21 | 8.36 (+0.04) | 0.03 (0.0) | 0.06 (0.0) | 50 | 20.83 | 0 | 0.0 | 1 | 0.42 | 240 | 150.0 | 154.5 | 154.5 | 150.0 |
| 2025-04-18 | 8.32 (-0.01) | 0.03 (0.0) | 0.06 (0.0) | 7 | 5.11 | 1 | 0.73 | 0 | 0.0 | 137 | 154.5 | 157.0 | 157.5 | 154.5 |
| 2025-04-17 | 8.33 (0.0) | 0.03 (0.0) | 0.06 (0.0) | 4 | 1.79 | 0 | 0.0 | -2 | 0.89 | 224 | 157.0 | 157.5 | 158.5 | 153.0 |
| 2025-04-16 | 8.33 (+0.05) | 0.03 (0.0) | 0.06 (0.0) | 63 | 19.5 | 0 | 0.0 | 0 | 0.0 | 323 | 157.5 | 160.0 | 160.0 | 155.0 |
| 2025-04-15 | 8.28 (+0.05) | 0.03 (-0.06) | 0.06 (0.0) | 63 | 15.59 | -75 | 18.56 | 1 | 0.25 | 404 | 159.0 | 159.0 | 160.5 | 158.0 |
| 2025-04-14 | 8.23 (+0.05) | 0.09 (0.0) | 0.06 (0.0) | 84 | 17.18 | 0 | 0.0 | -3 | 0.61 | 489 | 159.0 | 158.0 | 162.0 | 157.0 |
| 2025-04-11 | 8.18 (+0.05) | 0.09 (-0.02) | 0.06 (0.0) | 39 | 8.14 | -35 | 7.31 | 5 | 1.04 | 479 | 159.5 | 156.5 | 159.5 | 150.0 |
| 2025-04-10 | 8.13 (-0.02) | 0.11 (0.0) | 0.06 (+0.01) | -26 | 6.02 | 0 | 0.0 | 5 | 1.16 | 432 | 158.0 | 158.0 | 158.0 | 154.5 |
| 2025-04-09 | 8.15 (+0.07) | 0.11 (0.0) | 0.05 (-0.01) | 83 | 8.82 | 0 | 0.0 | -5 | 0.53 | 941 | 144.0 | 150.0 | 154.5 | 142.0 |
| 2025-04-08 | 8.08 (+0.24) | 0.11 (-0.06) | 0.06 (-0.04) | 315 | 24.16 | -75 | 5.75 | -53 | 4.06 | 1304 | 150.5 | 137.0 | 150.5 | 137.0 |
| 2025-04-07 | 7.84 (+0.02) | 0.17 (0.0) | 0.1 (0.0) | 38 | 25.68 | 0 | 0.0 | -1 | 0.68 | 148 | 150.5 | 150.5 | 150.5 | 150.5 |
| 2025-04-02 | 7.82 (-0.04) | 0.17 (0.0) | 0.1 (0.0) | -66 | 31.88 | 0 | 0.0 | -12 | 5.8 | 207 | 167.0 | 169.0 | 169.0 | 166.5 |
| 2025-04-01 | 7.86 (-0.02) | 0.17 (0.0) | 0.1 (+0.02) | 173 | 36.89 | 0 | 0.0 | 30 | 6.4 | 469 | 169.0 | 163.0 | 169.5 | 161.5 |
| 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 | |||
| 2025-03-31 | 7.88 (+0.05) | 0.17 (0.0) | 0.08 (0.0) | 105 | 15.89 | 0 | 0.0 | 7 | 1.06 | 661 | 159.5 | 168.0 | 168.0 | 159.5 |
| 2025-03-28 | 7.83 (+0.12) | 0.17 (0.0) | 0.08 (0.0) | 132 | 28.45 | 0 | 0.0 | -1 | 0.22 | 464 | 171.5 | 174.0 | 174.0 | 167.5 |
| 2025-03-27 | 7.71 (+0.02) | 0.17 (0.0) | 0.08 (0.0) | 60 | 18.24 | 0 | 0.0 | -8 | 2.43 | 329 | 173.5 | 175.0 | 175.5 | 170.5 |
| 2025-03-26 | 7.69 (+0.05) | 0.17 (0.0) | 0.08 (-0.01) | 86 | 35.83 | 0 | 0.0 | -3 | 1.25 | 240 | 174.5 | 175.0 | 175.0 | 172.0 |
| 2025-03-25 | 7.64 (+0.07) | 0.17 (0.0) | 0.09 (+0.01) | 95 | 34.67 | 0 | 0.0 | 7 | 2.55 | 274 | 174.0 | 173.0 | 174.5 | 172.5 |
| 2025-03-24 | 7.57 (-0.13) | 0.17 (0.0) | 0.08 (-0.04) | -137 | 15.17 | 0 | 0.0 | -48 | 5.32 | 903 | 171.5 | 177.0 | 177.5 | 170.5 |
| 2025-03-21 | 7.7 (-0.03) | 0.17 (0.0) | 0.12 (0.0) | -183 | 39.96 | 0 | 0.0 | 0 | 0.0 | 458 | 178.5 | 183.5 | 183.5 | 177.0 |
| 2025-03-20 | 7.73 (+0.1) | 0.17 (0.0) | 0.12 (+0.03) | 181 | 45.25 | 0 | 0.0 | 31 | 7.75 | 400 | 184.0 | 182.0 | 184.5 | 179.0 |
| 2025-03-19 | 7.63 (-0.03) | 0.17 (0.0) | 0.09 (-0.01) | -15 | 3.46 | 0 | 0.0 | -3 | 0.69 | 433 | 178.5 | 182.5 | 185.5 | 178.5 |
| 2025-03-18 | 7.66 (+0.02) | 0.17 (0.0) | 0.1 (0.0) | 59 | 31.72 | 0 | 0.0 | -2 | 1.08 | 186 | 182.5 | 182.0 | 184.0 | 181.5 |
| 2025-03-17 | 7.64 (+0.01) | 0.17 (0.0) | 0.1 (0.0) | 15 | 5.23 | 0 | 0.0 | 1 | 0.35 | 287 | 182.0 | 181.5 | 184.0 | 180.5 |
| 2025-03-14 | 7.63 (+0.04) | 0.17 (0.0) | 0.1 (-0.02) | 61 | 18.32 | 0 | 0.0 | -30 | 9.01 | 333 | 181.5 | 184.0 | 186.0 | 180.0 |
| 2025-03-13 | 7.59 (+0.09) | 0.17 (0.0) | 0.12 (-0.01) | 223 | 44.33 | 0 | 0.0 | -19 | 3.78 | 503 | 184.0 | 184.5 | 186.5 | 182.0 |
| 2025-03-12 | 7.5 (-0.13) | 0.17 (0.0) | 0.13 (-0.04) | -289 | 27.5 | 0 | 0.0 | -46 | 4.38 | 1051 | 182.0 | 191.5 | 191.5 | 182.0 |
| 2025-03-11 | 7.63 (+0.51) | 0.17 (0.0) | 0.17 (-0.01) | 613 | 40.84 | 0 | 0.0 | -14 | 0.93 | 1501 | 192.0 | 180.0 | 193.0 | 180.0 |
| 2025-03-10 | 7.12 (+0.06) | 0.17 (0.0) | 0.18 (0.0) | 76 | 22.03 | 0 | 0.0 | 1 | 0.29 | 345 | 185.0 | 185.0 | 187.5 | 184.0 |
| 2025-03-07 | 7.06 (-0.06) | 0.17 (+0.04) | 0.18 (-0.01) | -100 | 13.72 | 50 | 6.86 | -13 | 1.78 | 729 | 185.5 | 184.0 | 190.0 | 184.0 |
| 2025-03-06 | 7.12 (+0.08) | 0.13 (0.0) | 0.19 (-0.01) | 146 | 22.09 | 0 | 0.0 | -22 | 3.33 | 661 | 184.5 | 186.0 | 188.5 | 183.0 |
| 2025-03-05 | 7.04 (+0.05) | 0.13 (0.0) | 0.2 (-0.01) | 75 | 6.6 | 0 | 0.0 | -2 | 0.18 | 1137 | 186.0 | 188.0 | 192.5 | 183.5 |
| 2025-03-04 | 6.99 (+0.23) | 0.13 (+0.03) | 0.21 (+0.06) | 385 | 15.65 | 44 | 1.79 | 74 | 3.01 | 2460 | 188.0 | 181.0 | 190.0 | 180.5 |
| 2025-03-03 | 6.76 (+0.12) | 0.1 (+0.05) | 0.15 (+0.04) | 96 | 10.34 | 62 | 6.68 | 53 | 5.71 | 928 | 179.0 | 167.5 | 181.0 | 167.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-27 | 6.64 (-0.05) | 0.05 (0.0) | 0.11 (-0.02) | -70 | 8.77 | 0 | 0.0 | -29 | 3.63 | 798 | 171.0 | 176.0 | 176.0 | 170.0 |
| 2025-02-26 | 6.69 (-0.01) | 0.05 (0.0) | 0.13 (-0.02) | -34 | 6.68 | 0 | 0.0 | -19 | 3.73 | 509 | 176.0 | 178.0 | 178.0 | 175.0 |
| 2025-02-25 | 6.7 (-0.21) | 0.05 (0.0) | 0.15 (+0.01) | -263 | 17.73 | 0 | 0.0 | 12 | 0.81 | 1483 | 178.0 | 185.0 | 185.5 | 175.5 |
| 2025-02-24 | 6.91 (+0.02) | 0.05 (+0.04) | 0.14 (+0.07) | -55 | 2.31 | 54 | 2.26 | 89 | 3.73 | 2386 | 181.0 | 174.0 | 184.5 | 172.0 |
| 2025-02-21 | 6.89 (+0.12) | 0.01 (0.0) | 0.07 (-0.02) | 76 | 2.16 | 0 | 0.0 | -21 | 0.6 | 3517 | 172.5 | 164.0 | 177.0 | 163.5 |
| 2025-02-20 | 6.77 (+0.01) | 0.01 (0.0) | 0.09 (0.0) | 27 | 15.17 | 0 | 0.0 | -6 | 3.37 | 178 | 161.0 | 160.5 | 161.0 | 158.5 |
| 2025-02-19 | 6.76 (+0.02) | 0.01 (0.0) | 0.09 (+0.01) | 56 | 28.14 | 0 | 0.0 | 12 | 6.03 | 199 | 160.0 | 159.0 | 160.0 | 157.5 |
| 2025-02-18 | 6.74 (-0.03) | 0.01 (0.0) | 0.08 (-0.02) | -73 | 23.78 | 0 | 0.0 | -19 | 6.19 | 307 | 157.5 | 160.0 | 161.0 | 156.0 |
| 2025-02-17 | 6.77 (0.0) | 0.01 (0.0) | 0.1 (0.0) | -24 | 9.09 | 0 | 0.0 | -2 | 0.76 | 264 | 160.0 | 163.5 | 164.5 | 159.5 |
| 2025-02-14 | 6.77 (-0.02) | 0.01 (0.0) | 0.1 (+0.01) | -31 | 9.57 | 0 | 0.0 | 5 | 1.54 | 324 | 162.5 | 160.5 | 163.5 | 158.0 |
| 2025-02-13 | 6.79 (+0.09) | 0.01 (0.0) | 0.09 (+0.01) | 125 | 38.46 | 0 | 0.0 | 20 | 6.15 | 325 | 159.5 | 156.0 | 160.0 | 154.0 |
| 2025-02-12 | 6.7 (-0.02) | 0.01 (0.0) | 0.08 (+0.01) | -9 | 6.08 | 0 | 0.0 | 12 | 8.11 | 148 | 154.5 | 155.5 | 156.0 | 153.0 |
| 2025-02-11 | 6.72 (-0.05) | 0.01 (0.0) | 0.07 (0.0) | -52 | 23.74 | 0 | 0.0 | -5 | 2.28 | 219 | 154.0 | 155.5 | 159.5 | 154.0 |
| 2025-02-10 | 6.77 (-0.08) | 0.01 (0.0) | 0.07 (+0.01) | -29 | 16.96 | 0 | 0.0 | 18 | 10.53 | 171 | 153.5 | 156.0 | 156.0 | 153.5 |
| 2025-02-07 | 6.85 (-0.08) | 0.01 (0.0) | 0.06 (+0.01) | -80 | 34.48 | 0 | 0.0 | 19 | 8.19 | 232 | 156.5 | 158.0 | 159.0 | 155.5 |
| 2025-02-06 | 6.93 (+0.01) | 0.01 (0.0) | 0.05 (0.0) | -21 | 8.14 | 0 | 0.0 | -4 | 1.55 | 258 | 159.0 | 158.5 | 159.0 | 155.5 |
| 2025-02-05 | 6.92 (+0.06) | 0.01 (0.0) | 0.05 (+0.01) | 93 | 14.74 | 0 | 0.0 | 13 | 2.06 | 631 | 158.0 | 152.0 | 160.5 | 152.0 |
| 2025-02-04 | 6.86 (+0.06) | 0.01 (0.0) | 0.04 (0.0) | 69 | 24.04 | 0 | 0.0 | 2 | 0.7 | 287 | 153.0 | 154.5 | 155.5 | 150.5 |
| 2025-02-03 | 6.8 (+0.03) | 0.01 (0.0) | 0.04 (+0.01) | 40 | 10.36 | 0 | 0.0 | 15 | 3.89 | 386 | 153.0 | 147.0 | 154.0 | 144.5 |
| 2025-01-22 | 6.77 (+0.03) | 0.01 (0.0) | 0.03 (0.0) | 33 | 35.87 | 0 | 0.0 | 0 | 0.0 | 92 | 149.0 | 148.0 | 149.0 | 146.5 |
| 2025-01-21 | 6.74 (-0.01) | 0.01 (0.0) | 0.03 (0.0) | 14 | 15.05 | 0 | 0.0 | 0 | 0.0 | 93 | 148.0 | 146.0 | 148.5 | 146.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 6.75 (0.0) | 0.01 (0.0) | 0.03 (0.0) | 3 | 3.26 | 0 | 0.0 | 0 | 0.0 | 92 | 146.5 | 145.5 | 146.5 | 145.0 |
| 2025-01-17 | 6.75 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | 15 | 11.54 | 0 | 0.0 | 0 | 0.0 | 130 | 146.0 | 146.0 | 148.0 | 145.0 |
| 2025-01-16 | 6.74 (0.0) | 0.01 (0.0) | 0.03 (0.0) | 11 | 13.58 | 0 | 0.0 | -2 | 2.47 | 81 | 145.5 | 147.0 | 147.0 | 145.0 |
| 2025-01-15 | 6.74 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | 4 | 4.71 | 0 | 0.0 | 0 | 0.0 | 85 | 145.5 | 146.5 | 146.5 | 144.5 |
| 2025-01-14 | 6.73 (0.0) | 0.01 (0.0) | 0.03 (0.0) | -5 | 3.03 | 0 | 0.0 | 0 | 0.0 | 165 | 146.0 | 147.0 | 147.0 | 144.5 |
| 2025-01-13 | 6.73 (-0.03) | 0.01 (0.0) | 0.03 (0.0) | -50 | 14.53 | 0 | 0.0 | 0 | 0.0 | 344 | 147.0 | 150.0 | 152.0 | 146.0 |
| 2025-01-10 | 6.76 (-0.05) | 0.01 (0.0) | 0.03 (0.0) | -33 | 26.61 | 0 | 0.0 | 1 | 0.81 | 124 | 147.5 | 149.0 | 149.0 | 145.5 |
| 2025-01-09 | 6.81 (-0.03) | 0.01 (0.0) | 0.03 (0.0) | -45 | 14.66 | 0 | 0.0 | 0 | 0.0 | 307 | 147.0 | 153.0 | 153.0 | 147.0 |
| 2025-01-08 | 6.84 (+0.05) | 0.01 (0.0) | 0.03 (0.0) | 66 | 20.06 | 0 | 0.0 | -1 | 0.3 | 329 | 153.0 | 147.5 | 153.0 | 147.5 |
| 2025-01-07 | 6.79 (0.0) | 0.01 (0.0) | 0.03 (0.0) | -8 | 3.98 | 0 | 0.0 | 0 | 0.0 | 201 | 147.5 | 146.0 | 147.5 | 146.0 |
| 2025-01-06 | 6.79 (+0.06) | 0.01 (0.0) | 0.03 (0.0) | 77 | 31.3 | 0 | 0.0 | 1 | 0.41 | 246 | 145.0 | 146.0 | 148.5 | 144.5 |
| 2025-01-03 | 6.73 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | 12 | 8.0 | 0 | 0.0 | -5 | 3.33 | 150 | 144.5 | 146.5 | 146.5 | 144.5 |
| 2025-01-02 | 6.72 (+0.03) | 0.01 (0.0) | 0.03 (0.0) | 46 | 21.4 | 0 | 0.0 | 2 | 0.93 | 215 | 145.5 | 146.5 | 148.0 | 144.0 |
| 2024-12-31 | 6.69 (0.0) | 0.01 (0.0) | 0.03 (-0.01) | 1 | 0.42 | 0 | 0.0 | -17 | 7.11 | 239 | 146.0 | 149.0 | 149.0 | 146.0 |
| 2024-12-30 | 6.69 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | 8 | 6.9 | 0 | 0.0 | -1 | 0.86 | 116 | 149.0 | 150.0 | 150.5 | 149.0 |
| 2024-12-27 | 6.71 (-0.05) | 0.01 (0.0) | 0.04 (0.0) | -60 | 33.15 | 0 | 0.0 | 2 | 1.1 | 181 | 150.0 | 154.5 | 154.5 | 150.0 |
| 2024-12-26 | 6.76 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 62 | 20.06 | 0 | 0.0 | 0 | 0.0 | 309 | 153.0 | 149.0 | 153.0 | 149.0 |
| 2024-12-25 | 6.74 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 2 | 0.98 | 0 | 0.0 | 0 | 0.0 | 205 | 148.0 | 150.0 | 151.0 | 148.0 |
| 2024-12-24 | 6.74 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 29 | 24.58 | 0 | 0.0 | 0 | 0.0 | 118 | 150.0 | 148.5 | 151.0 | 148.5 |
| 2024-12-23 | 6.72 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 30 | 19.61 | 0 | 0.0 | 1 | 0.65 | 153 | 148.5 | 149.0 | 152.0 | 148.5 |
| 2024-12-20 | 6.7 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -46 | 19.91 | 0 | 0.0 | -2 | 0.87 | 231 | 148.0 | 151.0 | 151.0 | 148.0 |
| 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 | |||
| 2024-12-19 | 6.72 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 20 | 11.56 | 0 | 0.0 | 0 | 0.0 | 173 | 151.0 | 152.5 | 152.5 | 150.0 |
| 2024-12-18 | 6.71 (+0.03) | 0.01 (0.0) | 0.04 (0.0) | 14 | 6.19 | 0 | 0.0 | 1 | 0.44 | 226 | 153.5 | 152.0 | 153.5 | 149.5 |
| 2024-12-17 | 6.68 (+0.04) | 0.01 (0.0) | 0.04 (0.0) | 63 | 19.38 | 0 | 0.0 | 1 | 0.31 | 325 | 152.5 | 149.5 | 153.0 | 149.5 |
| 2024-12-16 | 6.64 (+0.18) | 0.01 (0.0) | 0.04 (0.0) | 228 | 28.22 | 0 | 0.0 | -1 | 0.12 | 808 | 149.0 | 155.0 | 155.0 | 149.0 |
| 2024-12-13 | 6.46 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 3 | 1.61 | 0 | 0.0 | -1 | 0.54 | 186 | 155.5 | 157.0 | 157.0 | 155.0 |
| 2024-12-12 | 6.46 (+0.15) | 0.01 (0.0) | 0.04 (0.0) | 183 | 32.39 | 0 | 0.0 | 0 | 0.0 | 565 | 157.0 | 161.5 | 162.5 | 157.0 |
| 2024-12-11 | 6.31 (+0.06) | 0.01 (0.0) | 0.04 (0.0) | 70 | 23.26 | 0 | 0.0 | 1 | 0.33 | 301 | 161.5 | 157.0 | 162.0 | 156.0 |
| 2024-12-10 | 6.25 (+0.26) | 0.01 (0.0) | 0.04 (0.0) | 310 | 19.92 | 0 | 0.0 | 3 | 0.19 | 1556 | 157.0 | 162.5 | 162.5 | 153.0 |
| 2024-12-09 | 5.99 (-0.08) | 0.01 (0.0) | 0.04 (0.0) | -122 | 34.27 | 0 | 0.0 | -2 | 0.56 | 356 | 163.0 | 166.5 | 166.5 | 163.0 |
| 2024-12-06 | 6.07 (-0.03) | 0.01 (0.0) | 0.04 (-0.04) | -50 | 21.46 | 0 | 0.0 | -49 | 21.03 | 233 | 166.5 | 168.5 | 169.0 | 166.0 |
| 2024-12-05 | 6.1 (+0.01) | 0.01 (0.0) | 0.08 (0.0) | -10 | 11.36 | 0 | 0.0 | 0 | 0.0 | 88 | 168.5 | 169.0 | 169.5 | 168.0 |
| 2024-12-04 | 6.09 (+0.08) | 0.01 (0.0) | 0.08 (0.0) | 2 | 2.47 | 0 | 0.0 | -1 | 1.23 | 81 | 169.0 | 169.5 | 170.5 | 169.0 |
| 2024-12-03 | 6.01 (0.0) | 0.01 (0.0) | 0.08 (0.0) | 18 | 11.54 | 0 | 0.0 | -2 | 1.28 | 156 | 170.0 | 170.5 | 170.5 | 169.5 |
| 2024-12-02 | 6.01 (-0.07) | 0.01 (0.0) | 0.08 (+0.04) | -47 | 26.7 | 0 | 0.0 | 52 | 29.55 | 176 | 169.0 | 170.5 | 173.5 | 168.5 |
| 2024-11-29 | 6.08 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | 9 | 8.74 | 0 | 0.0 | 0 | 0.0 | 103 | 171.0 | 169.0 | 171.0 | 168.0 |
| 2024-11-28 | 6.12 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -39 | 18.66 | 0 | 0.0 | 0 | 0.0 | 209 | 169.0 | 173.5 | 173.5 | 168.5 |
| 2024-11-27 | 6.13 (+0.12) | 0.01 (0.0) | 0.04 (0.0) | 145 | 38.56 | 0 | 0.0 | 0 | 0.0 | 376 | 173.5 | 170.0 | 174.5 | 169.0 |
| 2024-11-26 | 6.01 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | -2 | 1.87 | 0 | 0.0 | 0 | 0.0 | 107 | 169.0 | 170.0 | 170.5 | 169.0 |
| 2024-11-25 | 6.0 (-0.03) | 0.01 (0.0) | 0.04 (0.0) | -18 | 8.26 | 0 | 0.0 | 0 | 0.0 | 218 | 171.0 | 171.0 | 171.0 | 168.5 |
| 2024-11-22 | 6.03 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | -35 | 17.77 | 1 | 0.51 | 0 | 0.0 | 197 | 169.5 | 172.0 | 172.0 | 169.0 |
| 2024-11-21 | 6.07 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | 1 | 0.99 | 0 | 0.0 | 0 | 0.0 | 101 | 171.0 | 172.0 | 173.5 | 171.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 6.09 (-0.08) | 0.01 (0.0) | 0.04 (0.0) | 15 | 21.74 | 0 | 0.0 | 0 | 0.0 | 69 | 172.5 | 173.5 | 174.0 | 171.0 |
| 2024-11-19 | 6.17 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 47 | 39.83 | -1 | 0.85 | 0 | 0.0 | 118 | 173.5 | 171.0 | 173.5 | 170.0 |
| 2024-11-18 | 6.16 (-0.06) | 0.01 (0.0) | 0.04 (0.0) | -7 | 8.14 | 0 | 0.0 | 0 | 0.0 | 86 | 170.5 | 171.0 | 172.0 | 170.0 |
| 2024-11-15 | 6.22 (-0.12) | 0.01 (0.0) | 0.04 (0.0) | 19 | 15.2 | 0 | 0.0 | 0 | 0.0 | 125 | 172.0 | 173.0 | 173.0 | 170.0 |
| 2024-11-14 | 6.34 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -26 | 11.45 | 0 | 0.0 | -1 | 0.44 | 227 | 173.0 | 176.0 | 176.5 | 170.0 |
| 2024-11-13 | 6.36 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -7 | 7.07 | 0 | 0.0 | -1 | 1.01 | 99 | 175.5 | 176.5 | 177.0 | 175.0 |
| 2024-11-12 | 6.38 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -39 | 25.0 | 0 | 0.0 | 1 | 0.64 | 156 | 176.5 | 179.0 | 179.0 | 176.0 |
| 2024-11-11 | 6.39 (-0.03) | 0.01 (0.0) | 0.04 (0.0) | -37 | 26.43 | 0 | 0.0 | 0 | 0.0 | 140 | 179.0 | 182.0 | 184.0 | 177.5 |
| 2024-11-08 | 6.42 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 0 | 0.0 | 0 | 0.0 | 0 | 0.0 | 146 | 180.0 | 182.0 | 185.0 | 180.0 |
| 2024-11-07 | 6.42 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 12 | 15.0 | 0 | 0.0 | 0 | 0.0 | 80 | 182.0 | 181.5 | 183.0 | 180.5 |
| 2024-11-06 | 6.41 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 13 | 27.66 | 0 | 0.0 | 0 | 0.0 | 47 | 181.5 | 181.5 | 182.0 | 180.5 |
| 2024-11-05 | 6.4 (-0.04) | 0.01 (0.0) | 0.04 (0.0) | -3 | 2.91 | 0 | 0.0 | -1 | 0.97 | 103 | 181.5 | 182.0 | 183.0 | 180.5 |
| 2024-11-04 | 6.44 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 11 | 8.46 | 0 | 0.0 | 0 | 0.0 | 130 | 181.0 | 185.0 | 185.0 | 180.5 |
| 2024-11-01 | 6.42 (+0.11) | 0.01 (0.0) | 0.04 (+0.01) | 139 | 41.12 | 0 | 0.0 | 9 | 2.66 | 338 | 185.0 | 177.0 | 185.0 | 175.5 |
| 2024-10-30 | 6.31 (+0.01) | 0.01 (0.0) | 0.03 (0.0) | -7 | 8.24 | 0 | 0.0 | 0 | 0.0 | 85 | 176.5 | 175.5 | 177.5 | 175.5 |
| 2024-10-29 | 6.3 (-0.01) | 0.01 (0.0) | 0.03 (0.0) | -24 | 18.6 | 0 | 0.0 | 0 | 0.0 | 129 | 176.0 | 177.5 | 177.5 | 175.0 |
| 2024-10-28 | 6.31 (0.0) | 0.01 (0.0) | 0.03 (0.0) | 4 | 2.92 | 0 | 0.0 | -1 | 0.73 | 137 | 178.5 | 181.0 | 182.0 | 178.0 |
| 2024-10-25 | 6.31 (-0.03) | 0.01 (0.0) | 0.03 (0.0) | -79 | 53.74 | 0 | 0.0 | 0 | 0.0 | 147 | 181.0 | 182.0 | 183.0 | 180.0 |
| 2024-10-24 | 6.34 (+0.07) | 0.01 (0.0) | 0.03 (0.0) | 14 | 13.21 | 0 | 0.0 | 0 | 0.0 | 106 | 183.0 | 183.5 | 184.5 | 182.5 |
| 2024-10-23 | 6.27 (-0.02) | 0.01 (0.0) | 0.03 (0.0) | -34 | 22.52 | 0 | 0.0 | 0 | 0.0 | 151 | 183.0 | 185.5 | 186.0 | 183.0 |
| 2024-10-22 | 6.29 (+0.01) | 0.01 (0.0) | 0.03 (-0.01) | 7 | 7.29 | 0 | 0.0 | -1 | 1.04 | 96 | 182.5 | 182.5 | 183.5 | 181.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-21 | 6.28 (+0.03) | 0.01 (0.0) | 0.04 (+0.01) | -16 | 11.35 | 0 | 0.0 | 1 | 0.71 | 141 | 181.5 | 179.0 | 182.5 | 179.0 |
| 2024-10-18 | 6.25 (-0.03) | 0.01 (0.0) | 0.03 (0.0) | -41 | 17.01 | 0 | 0.0 | 0 | 0.0 | 241 | 179.5 | 184.5 | 184.5 | 179.0 |
| 2024-10-17 | 6.28 (+0.07) | 0.01 (0.0) | 0.03 (-0.01) | -67 | 24.36 | 0 | 0.0 | -1 | 0.36 | 275 | 182.0 | 183.5 | 186.0 | 181.0 |
| 2024-10-16 | 6.21 (-0.15) | 0.01 (0.0) | 0.04 (0.0) | -168 | 56.95 | 0 | 0.0 | -1 | 0.34 | 295 | 183.5 | 188.0 | 188.0 | 183.5 |
| 2024-10-15 | 6.36 (-0.05) | 0.01 (0.0) | 0.04 (0.0) | -48 | 20.6 | 0 | 0.0 | -1 | 0.43 | 233 | 188.5 | 188.5 | 190.0 | 187.5 |
| 2024-10-14 | 6.41 (-0.09) | 0.01 (0.0) | 0.04 (0.0) | 25 | 17.36 | 0 | 0.0 | 1 | 0.69 | 144 | 188.5 | 188.0 | 190.5 | 188.0 |
| 2024-10-11 | 6.5 (+0.2) | 0.01 (0.0) | 0.04 (0.0) | -88 | 29.73 | 0 | 0.0 | -3 | 1.01 | 296 | 188.0 | 193.0 | 193.0 | 187.0 |
| 2024-10-09 | 6.3 (0.0) | 0.01 (0.0) | 0.04 (0.0) | -9 | 3.44 | 0 | 0.0 | 0 | 0.0 | 262 | 194.0 | 194.0 | 197.5 | 192.5 |
| 2024-10-08 | 6.3 (-0.14) | 0.01 (0.0) | 0.04 (0.0) | -184 | 47.79 | 0 | 0.0 | 0 | 0.0 | 385 | 194.0 | 201.5 | 202.5 | 191.5 |
| 2024-10-07 | 6.44 (+0.04) | 0.01 (0.0) | 0.04 (0.0) | 33 | 8.57 | 0 | 0.0 | 1 | 0.26 | 385 | 201.0 | 195.5 | 202.0 | 195.5 |
| 2024-10-04 | 6.4 (+0.08) | 0.01 (0.0) | 0.04 (0.0) | 123 | 30.67 | 0 | 0.0 | 0 | 0.0 | 401 | 195.5 | 193.0 | 198.0 | 192.0 |
| 2024-10-01 | 6.32 (+0.07) | 0.01 (0.0) | 0.04 (0.0) | 88 | 27.24 | 0 | 0.0 | 0 | 0.0 | 323 | 192.5 | 188.0 | 193.0 | 188.0 |
| 2024-09-30 | 6.25 (+0.05) | 0.01 (0.0) | 0.04 (0.0) | 92 | 52.57 | 0 | 0.0 | 0 | 0.0 | 175 | 188.0 | 183.5 | 189.0 | 183.5 |
| 2024-09-27 | 6.2 (-0.14) | 0.01 (0.0) | 0.04 (0.0) | -39 | 31.71 | 0 | 0.0 | 0 | 0.0 | 123 | 185.0 | 190.0 | 190.0 | 185.0 |
| 2024-09-26 | 6.34 (+0.05) | 0.01 (0.0) | 0.04 (-0.01) | 46 | 32.17 | 0 | 0.0 | -5 | 3.5 | 143 | 188.0 | 187.0 | 189.5 | 186.5 |
| 2024-09-25 | 6.29 (+0.04) | 0.01 (0.0) | 0.05 (0.0) | 41 | 26.8 | 0 | 0.0 | 1 | 0.65 | 153 | 187.0 | 185.0 | 187.0 | 183.0 |
| 2024-09-24 | 6.25 (-0.01) | 0.01 (0.0) | 0.05 (+0.01) | 24 | 20.69 | 0 | 0.0 | 6 | 5.17 | 116 | 184.5 | 183.0 | 185.5 | 183.0 |
| 2024-09-23 | 6.26 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -17 | 9.04 | 0 | 0.0 | -1 | 0.53 | 188 | 185.5 | 189.0 | 189.0 | 185.5 |
| 2024-09-20 | 6.27 (+0.07) | 0.01 (0.0) | 0.04 (0.0) | 68 | 23.37 | 0 | 0.0 | 0 | 0.0 | 291 | 189.0 | 185.0 | 189.5 | 184.0 |
| 2024-09-19 | 6.2 (-0.02) | 0.01 (0.0) | 0.04 (0.0) | -18 | 11.39 | 0 | 0.0 | 1 | 0.63 | 158 | 184.0 | 184.0 | 185.0 | 182.5 |
| 2024-09-18 | 6.22 (+0.14) | 0.01 (0.0) | 0.04 (0.0) | 17 | 4.58 | 0 | 0.0 | 0 | 0.0 | 371 | 184.0 | 180.5 | 185.0 | 179.0 |
| 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 | |||
| 2024-09-16 | 6.08 (+0.05) | 0.01 (0.0) | 0.04 (0.0) | 62 | 21.83 | 0 | 0.0 | 1 | 0.35 | 284 | 179.5 | 175.0 | 180.0 | 174.5 |
| 2024-09-13 | 6.03 (+0.04) | 0.01 (0.0) | 0.04 (0.0) | 56 | 41.48 | 0 | 0.0 | -1 | 0.74 | 135 | 171.5 | 170.0 | 172.5 | 170.0 |
| 2024-09-12 | 5.99 (+0.02) | 0.01 (0.0) | 0.04 (0.0) | 17 | 8.42 | 0 | 0.0 | 0 | 0.0 | 202 | 170.0 | 173.0 | 173.0 | 168.5 |
| 2024-09-11 | 5.97 (+0.08) | 0.01 (0.0) | 0.04 (0.0) | 76 | 19.24 | 0 | 0.0 | 1 | 0.25 | 395 | 169.0 | 165.0 | 173.0 | 165.0 |
| 2024-09-10 | 5.89 (+0.11) | 0.01 (0.0) | 0.04 (0.0) | -46 | 8.76 | 0 | 0.0 | -2 | 0.38 | 525 | 165.0 | 172.0 | 175.0 | 165.0 |
| 2024-09-09 | 5.78 (+0.19) | 0.01 (0.0) | 0.04 (-0.01) | 220 | 53.92 | 0 | 0.0 | -6 | 1.47 | 408 | 171.5 | 170.0 | 171.5 | 168.0 |
| 2024-09-06 | 5.59 (+0.04) | 0.01 (0.0) | 0.05 (0.0) | 25 | 7.58 | 0 | 0.0 | 1 | 0.3 | 330 | 174.5 | 179.0 | 179.5 | 174.0 |
| 2024-09-05 | 5.55 (+0.03) | 0.01 (0.0) | 0.05 (0.0) | 14 | 7.73 | 0 | 0.0 | -2 | 1.1 | 181 | 178.5 | 180.0 | 182.0 | 178.5 |
| 2024-09-04 | 5.52 (-0.1) | 0.01 (0.0) | 0.05 (-0.01) | -131 | 28.29 | 0 | 0.0 | -11 | 2.38 | 463 | 179.5 | 185.0 | 185.0 | 178.5 |
| 2024-09-03 | 5.62 (-0.02) | 0.01 (0.0) | 0.06 (0.0) | -25 | 16.34 | 0 | 0.0 | 0 | 0.0 | 153 | 188.0 | 190.5 | 190.5 | 188.0 |
| 2024-09-02 | 5.64 (-0.09) | 0.01 (0.0) | 0.06 (0.0) | -87 | 58.0 | 0 | 0.0 | -3 | 2.0 | 150 | 189.0 | 192.5 | 192.5 | 189.0 |
| 2024-08-30 | 5.73 (+0.03) | 0.01 (0.0) | 0.06 (0.0) | 37 | 42.05 | 0 | 0.0 | 1 | 1.14 | 88 | 192.0 | 190.0 | 192.0 | 190.0 |
| 2024-08-29 | 5.7 (0.0) | 0.01 (0.0) | 0.06 (0.0) | -6 | 7.23 | 0 | 0.0 | 1 | 1.2 | 83 | 190.0 | 190.5 | 191.0 | 189.0 |
| 2024-08-28 | 5.7 (-0.01) | 0.01 (0.0) | 0.06 (0.0) | -12 | 19.67 | 0 | 0.0 | 0 | 0.0 | 61 | 190.5 | 191.0 | 192.0 | 190.5 |
| 2024-08-27 | 5.71 (-0.01) | 0.01 (0.0) | 0.06 (0.0) | -13 | 13.4 | 0 | 0.0 | 0 | 0.0 | 97 | 192.0 | 191.5 | 192.0 | 190.5 |
| 2024-08-26 | 5.72 (+0.07) | 0.01 (0.0) | 0.06 (0.0) | 72 | 40.68 | 0 | 0.0 | 0 | 0.0 | 177 | 193.0 | 191.0 | 193.0 | 190.5 |
| 2024-08-23 | 5.65 (-0.03) | 0.01 (0.0) | 0.06 (0.0) | -32 | 33.33 | 0 | 0.0 | 0 | 0.0 | 96 | 189.5 | 191.0 | 191.0 | 189.0 |
| 2024-08-22 | 5.68 (-0.01) | 0.01 (0.0) | 0.06 (0.0) | -1 | 0.7 | 0 | 0.0 | 0 | 0.0 | 142 | 191.5 | 189.5 | 191.5 | 189.5 |
| 2024-08-21 | 5.69 (-0.04) | 0.01 (0.0) | 0.06 (0.0) | -157 | 63.05 | 0 | 0.0 | -1 | 0.4 | 249 | 189.0 | 193.0 | 193.0 | 189.0 |
| 2024-08-20 | 5.73 (+0.05) | 0.01 (0.0) | 0.06 (0.0) | 59 | 17.0 | 0 | 0.0 | 5 | 1.44 | 347 | 193.0 | 188.5 | 195.0 | 188.5 |
| 2024-08-19 | 5.68 (-0.01) | 0.01 (0.0) | 0.06 (0.0) | -11 | 7.28 | 0 | 0.0 | -1 | 0.66 | 151 | 188.5 | 188.5 | 190.0 | 188.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 5.69 (+0.02) | 0.01 (0.0) | 0.06 (0.0) | -56 | 21.79 | 0 | 0.0 | 0 | 0.0 | 257 | 189.0 | 190.0 | 190.5 | 188.0 |
| 2024-08-15 | 5.67 (0.0) | 0.01 (0.0) | 0.06 (0.0) | -4 | 1.94 | 0 | 0.0 | -2 | 0.97 | 206 | 189.0 | 189.5 | 190.5 | 188.0 |
| 2024-08-14 | 5.67 (-0.01) | 0.01 (0.0) | 0.06 (0.0) | -96 | 20.38 | 0 | 0.0 | -2 | 0.42 | 471 | 188.5 | 188.0 | 191.0 | 188.0 |
| 2024-08-13 | 5.68 (-0.31) | 0.01 (0.0) | 0.06 (0.0) | -311 | 47.63 | 0 | 0.0 | 6 | 0.92 | 653 | 189.5 | 194.5 | 196.5 | 188.0 |
| 2024-08-12 | 5.99 (-0.1) | 0.01 (0.0) | 0.06 (0.0) | -115 | 22.37 | 0 | 0.0 | -10 | 1.95 | 514 | 194.5 | 195.5 | 195.5 | 188.0 |
| 2024-08-09 | 6.09 (+0.08) | 0.01 (0.0) | 0.06 (-0.02) | 92 | 25.14 | 0 | 0.0 | -12 | 3.28 | 366 | 222.0 | 221.0 | 226.0 | 221.0 |
| 2024-08-08 | 6.01 (+0.16) | 0.01 (0.0) | 0.08 (0.0) | 15 | 13.76 | 0 | 0.0 | -1 | 0.92 | 109 | 219.0 | 220.0 | 220.0 | 215.5 |
| 2024-08-07 | 5.85 (+0.16) | 0.01 (0.0) | 0.08 (+0.01) | 162 | 51.59 | 0 | 0.0 | 4 | 1.27 | 314 | 221.0 | 215.0 | 222.0 | 212.5 |
| 2024-08-06 | 5.69 (+0.17) | 0.01 (0.0) | 0.07 (-0.01) | 194 | 34.95 | 0 | 0.0 | -8 | 1.44 | 555 | 210.5 | 210.0 | 216.5 | 197.5 |
| 2024-08-05 | 5.52 (-0.01) | 0.01 (0.0) | 0.08 (-0.01) | -26 | 3.69 | 0 | 0.0 | -7 | 0.99 | 704 | 210.0 | 226.0 | 226.0 | 210.0 |
| 2024-08-02 | 5.53 (+0.13) | 0.01 (0.0) | 0.09 (0.0) | -5 | 2.11 | 0 | 0.0 | 0 | 0.0 | 237 | 233.0 | 238.5 | 239.5 | 232.0 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 → | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 7.58 (+0.02) | 0.01 (0.0) | 0.11 (-0.05) | 117 | 10.86 | 0 | 0.0 | -69 | 6.41 | 1077 | 153.0 | 160.0 | 160.0 | 152.0 |
| 2025-07-25 | 7.56 (+0.94) | 0.01 (0.0) | 0.16 (+0.08) | 791 | 20.26 | 0 | 0.0 | 101 | 2.59 | 3905 | 157.0 | 141.0 | 161.5 | 141.0 |
| 2025-07-18 | 6.62 (-0.13) | 0.01 (0.0) | 0.08 (-0.01) | -184 | 22.25 | 0 | 0.0 | -4 | 0.48 | 827 | 141.5 | 147.0 | 147.0 | 141.0 |
| 2025-07-11 | 6.75 (+0.2) | 0.01 (0.0) | 0.09 (0.0) | 174 | 24.61 | 0 | 0.0 | 3 | 0.42 | 707 | 146.0 | 146.0 | 147.5 | 142.0 |
| 2025-07-04 | 6.55 (0.0) | 0.01 (0.0) | 0.09 (-0.01) | 71 | 10.55 | 0 | 0.0 | -14 | 2.08 | 673 | 145.5 | 152.0 | 152.0 | 145.0 |
| 2025-06-27 | 6.55 (-0.82) | 0.01 (0.0) | 0.1 (+0.01) | 153 | 15.82 | 0 | 0.0 | 11 | 1.14 | 967 | 151.5 | 148.5 | 152.0 | 145.0 |
| 2025-06-20 | 7.37 (-0.22) | 0.01 (0.0) | 0.09 (0.0) | -375 | 27.99 | 0 | 0.0 | -6 | 0.45 | 1340 | 149.0 | 153.0 | 154.5 | 143.0 |
| 2025-06-13 | 7.59 (+0.04) | 0.01 (0.0) | 0.09 (+0.02) | 134 | 12.51 | 0 | 0.0 | 33 | 3.08 | 1071 | 154.0 | 152.5 | 160.5 | 152.5 |
| 2025-06-06 | 7.55 (-0.24) | 0.01 (0.0) | 0.07 (0.0) | 62 | 7.04 | 0 | 0.0 | -1 | 0.11 | 881 | 152.5 | 157.5 | 158.0 | 151.5 |
| 2025-05-29 | 7.79 (-0.01) | 0.01 (0.0) | 0.07 (+0.01) | -9 | 0.86 | 0 | 0.0 | 3 | 0.29 | 1042 | 159.0 | 157.0 | 160.0 | 153.0 |
| 2025-05-23 | 7.8 (-0.26) | 0.01 (-0.02) | 0.06 (0.0) | -8 | 1.02 | -25 | 3.19 | -1 | 0.13 | 783 | 157.0 | 161.0 | 161.5 | 156.5 |
| 2025-05-16 | 8.06 (-0.16) | 0.03 (0.0) | 0.06 (-0.01) | -69 | 5.61 | 0 | 0.0 | -5 | 0.41 | 1230 | 160.5 | 163.0 | 164.0 | 159.0 |
| 2025-05-09 | 8.22 (-0.2) | 0.03 (0.0) | 0.07 (0.0) | 114 | 8.86 | 0 | 0.0 | 2 | 0.16 | 1287 | 164.0 | 167.0 | 169.5 | 161.5 |
| 2025-05-02 | 8.42 (+0.05) | 0.03 (0.0) | 0.07 (+0.01) | 258 | 26.03 | 0 | 0.0 | 14 | 1.41 | 991 | 164.0 | 161.0 | 165.0 | 158.5 |
| 2025-04-25 | 8.37 (+0.05) | 0.03 (0.0) | 0.06 (0.0) | 390 | 27.88 | 0 | 0.0 | 0 | 0.0 | 1399 | 161.5 | 154.5 | 162.0 | 147.0 |
| 2025-04-18 | 8.32 (+0.14) | 0.03 (-0.06) | 0.06 (0.0) | 221 | 14.01 | -74 | 4.69 | -4 | 0.25 | 1577 | 154.5 | 158.0 | 162.0 | 153.0 |
| 2025-04-11 | 8.18 (+0.36) | 0.09 (-0.08) | 0.06 (-0.04) | 449 | 13.59 | -110 | 3.33 | -49 | 1.48 | 3304 | 159.5 | 150.5 | 159.5 | 137.0 |
| 2025-04-02 | 7.82 (-0.01) | 0.17 (0.0) | 0.1 (+0.02) | 212 | 15.86 | 0 | 0.0 | 25 | 1.87 | 1337 | 167.0 | 168.0 | 169.5 | 159.5 |
| 2025-03-28 | 7.83 (+0.13) | 0.17 (0.0) | 0.08 (-0.04) | 236 | 10.68 | 0 | 0.0 | -53 | 2.4 | 2210 | 171.5 | 177.0 | 177.5 | 167.5 |
| 2025-03-21 | 7.7 (+0.07) | 0.17 (0.0) | 0.12 (+0.02) | 57 | 3.23 | 0 | 0.0 | 27 | 1.53 | 1764 | 178.5 | 181.5 | 185.5 | 177.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 7.63 (+0.57) | 0.17 (0.0) | 0.1 (-0.08) | 684 | 18.32 | 0 | 0.0 | -108 | 2.89 | 3733 | 181.5 | 185.0 | 193.0 | 180.0 |
| 2025-03-07 | 7.06 (+0.42) | 0.17 (+0.12) | 0.18 (+0.07) | 602 | 10.18 | 156 | 2.64 | 90 | 1.52 | 5915 | 185.5 | 167.5 | 192.5 | 167.5 |
| 2025-02-27 | 6.64 (-0.25) | 0.05 (+0.04) | 0.11 (+0.04) | -422 | 8.15 | 54 | 1.04 | 53 | 1.02 | 5176 | 171.0 | 174.0 | 185.5 | 170.0 |
| 2025-02-21 | 6.89 (+0.12) | 0.01 (0.0) | 0.07 (-0.03) | 62 | 1.39 | 0 | 0.0 | -36 | 0.81 | 4465 | 172.5 | 163.5 | 177.0 | 156.0 |
| 2025-02-14 | 6.77 (-0.08) | 0.01 (0.0) | 0.1 (+0.04) | 4 | 0.34 | 0 | 0.0 | 50 | 4.21 | 1187 | 162.5 | 156.0 | 163.5 | 153.0 |
| 2025-02-07 | 6.85 (+0.08) | 0.01 (0.0) | 0.06 (+0.03) | 101 | 5.63 | 0 | 0.0 | 45 | 2.51 | 1794 | 156.5 | 147.0 | 160.5 | 144.5 |
| 2025-01-22 | 6.77 (+0.02) | 0.01 (0.0) | 0.03 (0.0) | 50 | 18.05 | 0 | 0.0 | 0 | 0.0 | 277 | 149.0 | 145.5 | 149.0 | 145.0 |
| 2025-01-17 | 6.75 (-0.01) | 0.01 (0.0) | 0.03 (0.0) | -25 | 3.1 | 0 | 0.0 | -2 | 0.25 | 806 | 146.0 | 150.0 | 152.0 | 144.5 |
| 2025-01-10 | 6.76 (+0.03) | 0.01 (0.0) | 0.03 (0.0) | 57 | 4.71 | 0 | 0.0 | 1 | 0.08 | 1209 | 147.5 | 146.0 | 153.0 | 144.5 |
| 2025-01-03 | 6.73 (+0.04) | 0.01 (0.0) | 0.03 (0.0) | 58 | 15.85 | 0 | 0.0 | -3 | 0.82 | 366 | 144.5 | 146.5 | 148.0 | 144.0 |
| 2024-12-31 | 6.69 (-0.02) | 0.01 (0.0) | 0.03 (-0.01) | 76 | 13.01 | 0 | 0.0 | -18 | 3.08 | 584 | 342.0 | 350.0 | 350.0 | 342.0 |
| 2024-12-27 | 6.71 (+0.01) | 0.01 (0.0) | 0.04 (0.0) | 63 | 6.51 | 0 | 0.0 | 3 | 0.31 | 968 | 150.0 | 149.0 | 154.5 | 148.0 |
| 2024-12-20 | 6.7 (+0.24) | 0.01 (0.0) | 0.04 (0.0) | 279 | 15.82 | 0 | 0.0 | -1 | 0.06 | 1764 | 148.0 | 155.0 | 155.0 | 148.0 |
| 2024-12-13 | 6.46 (+0.39) | 0.01 (0.0) | 0.04 (0.0) | 444 | 14.97 | 0 | 0.0 | 1 | 0.03 | 2966 | 155.5 | 166.5 | 166.5 | 153.0 |
| 2024-12-06 | 6.07 (-0.01) | 0.01 (0.0) | 0.04 (0.0) | -87 | 11.8 | 0 | 0.0 | 0 | 0.0 | 737 | 166.5 | 170.5 | 173.5 | 166.0 |
| 2024-11-29 | 6.08 (+0.05) | 0.01 (0.0) | 0.04 (0.0) | 95 | 9.37 | 0 | 0.0 | 0 | 0.0 | 1014 | 171.0 | 171.0 | 174.5 | 168.0 |
| 2024-11-22 | 6.03 (-0.19) | 0.01 (0.0) | 0.04 (0.0) | 21 | 3.66 | 0 | 0.0 | 0 | 0.0 | 574 | 169.5 | 171.0 | 174.0 | 169.0 |
| 2024-11-15 | 6.22 (-0.2) | 0.01 (0.0) | 0.04 (0.0) | -90 | 12.0 | 0 | 0.0 | -1 | 0.13 | 750 | 172.0 | 182.0 | 184.0 | 170.0 |
| 2024-11-08 | 6.42 (0.0) | 0.01 (0.0) | 0.04 (0.0) | 33 | 6.5 | 0 | 0.0 | -1 | 0.2 | 508 | 180.0 | 185.0 | 185.0 | 180.0 |
| 2024-11-01 | 6.42 (+0.11) | 0.01 (0.0) | 0.04 (+0.01) | 112 | 16.23 | 0 | 0.0 | 8 | 1.16 | 690 | 185.0 | 181.0 | 185.0 | 175.0 |
| 2024-10-25 | 6.31 (+0.06) | 0.01 (0.0) | 0.03 (0.0) | -108 | 16.77 | 0 | 0.0 | 0 | 0.0 | 644 | 181.0 | 179.0 | 186.0 | 179.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 6.25 (-0.25) | 0.01 (0.0) | 0.03 (-0.01) | -299 | 25.13 | 0 | 0.0 | -2 | 0.17 | 1190 | 179.5 | 188.0 | 190.5 | 179.0 |
| 2024-10-11 | 6.5 (+0.1) | 0.01 (0.0) | 0.04 (0.0) | -248 | 18.66 | 0 | 0.0 | -2 | 0.15 | 1329 | 188.0 | 195.5 | 202.5 | 187.0 |
| 2024-10-04 | 6.4 (+0.2) | 0.01 (0.0) | 0.04 (0.0) | 303 | 33.67 | 0 | 0.0 | 0 | 0.0 | 900 | 195.5 | 183.5 | 198.0 | 183.5 |
| 2024-09-27 | 6.2 (-0.07) | 0.01 (0.0) | 0.04 (0.0) | 55 | 7.58 | 0 | 0.0 | 1 | 0.14 | 726 | 185.0 | 189.0 | 190.0 | 183.0 |
| 2024-09-20 | 6.27 (+0.24) | 0.01 (0.0) | 0.04 (0.0) | 129 | 11.68 | 0 | 0.0 | 2 | 0.18 | 1104 | 189.0 | 175.0 | 189.5 | 174.5 |
| 2024-09-13 | 6.03 (+0.44) | 0.01 (0.0) | 0.04 (-0.01) | 323 | 19.39 | 0 | 0.0 | -8 | 0.48 | 1666 | 171.5 | 170.0 | 175.0 | 165.0 |
| 2024-09-06 | 5.59 (-0.14) | 0.01 (0.0) | 0.05 (-0.01) | -204 | 15.95 | 0 | 0.0 | -15 | 1.17 | 1279 | 174.5 | 192.5 | 192.5 | 174.0 |
| 2024-08-30 | 5.73 (+0.08) | 0.01 (0.0) | 0.06 (0.0) | 78 | 15.35 | 0 | 0.0 | 2 | 0.39 | 508 | 192.0 | 191.0 | 193.0 | 189.0 |
| 2024-08-23 | 5.65 (-0.04) | 0.01 (0.0) | 0.06 (0.0) | -142 | 14.39 | 0 | 0.0 | 3 | 0.3 | 987 | 189.5 | 188.5 | 195.0 | 188.0 |
| 2024-08-16 | 5.69 (-0.4) | 0.01 (0.0) | 0.06 (0.0) | -582 | 27.66 | 0 | 0.0 | -8 | 0.38 | 2104 | 189.0 | 195.5 | 196.5 | 188.0 |
| 2024-08-09 | 6.09 (+0.56) | 0.01 (0.0) | 0.06 (-0.03) | 437 | 21.33 | 0 | 0.0 | -24 | 1.17 | 2049 | 222.0 | 226.0 | 226.0 | 197.5 |
| 2024-08-02 | 5.53 (+0.32) | 0.01 (0.0) | 0.09 (+0.02) | 58 | 5.05 | 0 | 0.0 | 23 | 2.0 | 1149 | 233.0 | 235.0 | 242.0 | 225.0 |
| 2024-07-26 | 5.21 (-0.16) | 0.01 (0.0) | 0.07 (-0.03) | 74 | 8.64 | 0 | 0.0 | -35 | 4.09 | 856 | 235.0 | 242.5 | 242.5 | 227.5 |
| 2024-07-19 | 5.37 (+0.11) | 0.01 (0.0) | 0.1 (+0.04) | -405 | 18.9 | 0 | 0.0 | 37 | 1.73 | 2143 | 242.5 | 234.0 | 250.5 | 226.5 |
| 2024-07-12 | 5.26 (-0.41) | 0.01 (0.0) | 0.06 (+0.01) | -31 | 1.51 | 0 | 0.0 | 14 | 0.68 | 2058 | 232.5 | 244.0 | 244.0 | 224.0 |
| 2024-07-05 | 5.67 (-0.21) | 0.01 (0.0) | 0.05 (+0.01) | -102 | 4.6 | 0 | 0.0 | 10 | 0.45 | 2215 | 244.0 | 252.5 | 252.5 | 233.0 |
| 2024-06-28 | 5.88 (-0.05) | 0.01 (0.0) | 0.04 (-0.01) | 39 | 1.17 | 0 | 0.0 | -13 | 0.39 | 3347 | 246.5 | 261.0 | 261.0 | 238.5 |
| 2024-06-21 | 5.93 (-0.28) | 0.01 (0.0) | 0.05 (0.0) | -346 | 22.42 | 0 | 0.0 | 0 | 0.0 | 1543 | 263.0 | 273.0 | 275.0 | 263.0 |
| 2024-06-14 | 6.21 (-0.04) | 0.01 (0.0) | 0.05 (0.0) | -201 | 25.61 | 0 | 0.0 | 10 | 1.27 | 785 | 273.0 | 271.5 | 275.0 | 270.0 |
| 2024-06-07 | 6.25 (+0.01) | 0.01 (0.0) | 0.05 (+0.01) | -34 | 5.7 | 0 | 0.0 | 9 | 1.51 | 597 | 272.5 | 272.0 | 274.5 | 271.0 |
| 2024-05-31 | 6.24 (-0.1) | 0.01 (0.0) | 0.04 (0.0) | -209 | 23.54 | 0 | 0.0 | -5 | 0.56 | 888 | 272.0 | 276.5 | 280.0 | 272.0 |
| 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 | |||
| 2024-05-24 | 6.34 (+0.06) | 0.01 (0.0) | 0.04 (0.0) | 65 | 11.61 | 0 | 0.0 | -2 | 0.36 | 560 | 278.0 | 276.5 | 286.0 | 276.5 |
| 2024-05-17 | 6.28 (-0.51) | 0.01 (-0.01) | 0.04 (0.0) | -167 | 17.34 | -17 | 1.77 | -2 | 0.21 | 963 | 277.5 | 286.0 | 287.5 | 275.0 |
| 2024-05-10 | 6.79 (-0.03) | 0.02 (-0.01) | 0.04 (0.0) | 136 | 18.92 | -9 | 1.25 | 1 | 0.14 | 719 | 289.5 | 282.0 | 290.0 | 278.5 |
| 2024-05-03 | 6.82 (-0.01) | 0.03 (0.0) | 0.04 (-0.01) | -11 | 2.48 | -1 | 0.23 | 0 | 0.0 | 444 | 279.5 | 278.5 | 286.0 | 278.5 |
| 2024-04-26 | 6.83 (-0.01) | 0.03 (+0.02) | 0.05 (0.0) | 0 | 0.0 | 1 | 0.09 | -8 | 0.73 | 1091 | 277.5 | 275.0 | 287.5 | 271.0 |
| 2024-04-19 | 6.84 (-0.23) | 0.01 (0.0) | 0.05 (+0.01) | -373 | 30.67 | -2 | 0.16 | 16 | 1.32 | 1216 | 278.0 | 290.0 | 290.0 | 276.0 |
| 2024-04-12 | 7.07 (-0.05) | 0.01 (-0.01) | 0.04 (+0.01) | -389 | 16.23 | -10 | 0.42 | 7 | 0.29 | 2397 | 292.0 | 298.0 | 298.0 | 282.0 |
| 2024-04-03 | 7.12 (0.0) | 0.02 (0.0) | 0.03 (0.0) | -40 | 10.64 | -1 | 0.27 | 0 | 0.0 | 376 | 299.0 | 302.0 | 303.5 | 298.0 |
| 2024-03-29 | 7.12 (-0.01) | 0.02 (0.0) | 0.03 (-0.01) | -82 | 10.59 | -1 | 0.13 | -4 | 0.52 | 774 | 299.5 | 302.0 | 303.0 | 297.5 |
| 2024-03-22 | 7.13 (0.0) | 0.02 (0.0) | 0.04 (+0.01) | -79 | 7.82 | 0 | 0.0 | 0 | 0.0 | 1010 | 302.0 | 305.5 | 308.0 | 300.5 |
| 2024-03-15 | 7.13 (+0.14) | 0.02 (-0.02) | 0.03 (-0.01) | 171 | 15.36 | -29 | 2.61 | -2 | 0.18 | 1113 | 304.0 | 298.5 | 308.0 | 298.5 |
| 2024-03-08 | 6.99 (+0.05) | 0.04 (-0.01) | 0.04 (-0.01) | 8 | 0.44 | -2 | 0.11 | -19 | 1.06 | 1798 | 296.5 | 303.5 | 305.5 | 296.5 |
| 2024-03-01 | 6.94 (-0.07) | 0.05 (0.0) | 0.05 (-0.02) | -127 | 6.38 | -2 | 0.1 | -23 | 1.15 | 1992 | 302.5 | 302.5 | 314.5 | 300.5 |
| 2024-02-23 | 7.01 (-0.4) | 0.05 (-0.07) | 0.07 (+0.04) | -430 | 14.16 | -78 | 2.57 | 49 | 1.61 | 3036 | 305.0 | 305.0 | 309.5 | 299.0 |
| 2024-02-16 | 7.41 (+0.02) | 0.12 (-0.03) | 0.03 (+0.02) | -37 | 1.73 | -35 | 1.64 | 25 | 1.17 | 2137 | 305.0 | 324.0 | 324.0 | 292.0 |
| 2024-02-05 | 7.39 (-0.11) | 0.15 (0.0) | 0.01 (+0.01) | -104 | 20.63 | 0 | 0.0 | 6 | 1.19 | 504 | 324.0 | 331.0 | 331.0 | 323.5 |
| 2024-02-02 | 7.5 (-0.22) | 0.15 (0.0) | 0.0 (0.0) | 19 | 1.14 | -2 | 0.12 | -11 | 0.66 | 1667 | 331.0 | 338.0 | 340.5 | 330.0 |
| 2024-01-26 | 7.72 (+0.04) | 0.15 (0.0) | 0.0 (0.0) | 84 | 11.62 | -3 | 0.41 | -3 | 0.41 | 723 | 338.5 | 340.0 | 343.0 | 338.0 |
| 2024-01-19 | 7.68 (+0.07) | 0.15 (0.0) | 0.0 (0.0) | 127 | 11.44 | 0 | 0.0 | 0 | 0.0 | 1110 | 339.0 | 348.5 | 348.5 | 338.0 |
| 2024-01-12 | 7.61 (+0.14) | 0.15 (0.0) | 0.0 (0.0) | 244 | 26.52 | -1 | 0.11 | -5 | 0.54 | 920 | 343.0 | 342.5 | 348.0 | 339.5 |
| 2023-12-29 | 7.47 (+0.35) | 0.15 (-0.01) | 0.0 (-0.01) | 473 | 47.25 | -11 | 1.1 | -7 | 0.7 | 1001 | 349.5 | 341.0 | 350.0 | 339.0 |
| 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 | |||
| 2023-12-22 | 7.12 (-0.24) | 0.16 (0.0) | 0.01 (0.0) | -173 | 15.57 | 0 | 0.0 | -4 | 0.36 | 1111 | 341.0 | 341.0 | 345.5 | 337.0 |
| 2023-12-15 | 7.36 (-0.19) | 0.16 (0.0) | 0.01 (+0.01) | -181 | 16.19 | -3 | 0.27 | 6 | 0.54 | 1118 | 341.0 | 353.0 | 353.0 | 340.5 |
| 2023-12-08 | 7.55 (+0.26) | 0.16 (0.0) | 0.0 (-0.01) | 641 | 44.36 | -1 | 0.07 | -4 | 0.28 | 1445 | 351.5 | 352.0 | 357.5 | 348.5 |
| 2023-12-01 | 7.29 (+0.24) | 0.16 (0.0) | 0.01 (0.0) | 254 | 17.47 | 0 | 0.0 | -4 | 0.28 | 1454 | 350.5 | 342.5 | 353.5 | 341.5 |
| 2023-11-24 | 7.05 (-0.09) | 0.16 (0.0) | 0.01 (0.0) | -18 | 1.86 | -1 | 0.1 | -2 | 0.21 | 967 | 342.0 | 344.0 | 344.5 | 337.0 |
| 2023-11-17 | 7.14 (-0.04) | 0.16 (-0.02) | 0.01 (+0.01) | -98 | 7.89 | -14 | 1.13 | 12 | 0.97 | 1242 | 342.0 | 341.0 | 347.0 | 333.0 |
| 2023-11-10 | 7.18 (+0.05) | 0.18 (0.0) | 0.0 (0.0) | -66 | 6.82 | -2 | 0.21 | -45 | 4.65 | 968 | 342.0 | 345.5 | 353.5 | 339.0 |
| 2023-11-03 | 7.13 (-0.18) | 0.18 (0.0) | 0.0 (0.0) | -46 | 4.82 | -1 | 0.1 | -4 | 0.42 | 954 | 344.0 | 342.0 | 347.0 | 333.5 |
| 2023-10-27 | 7.31 (-0.1) | 0.18 (+0.02) | 0.0 (0.0) | -307 | 30.28 | 0 | 0.0 | 0 | 0.0 | 1014 | 341.0 | 345.5 | 349.0 | 339.0 |
| 2023-10-20 | 7.41 (-0.52) | 0.16 (0.0) | 0.0 (0.0) | -479 | 33.33 | -1 | 0.07 | -22 | 1.53 | 1437 | 345.5 | 359.0 | 360.0 | 342.0 |
| 2023-10-13 | 7.93 (-0.26) | 0.16 (0.0) | 0.0 (-0.03) | -104 | 7.64 | 0 | 0.0 | -29 | 2.13 | 1361 | 360.0 | 380.5 | 381.0 | 359.5 |
| 2023-10-06 | 8.19 (+0.46) | 0.16 (0.0) | 0.03 (+0.02) | 949 | 43.81 | 2 | 0.09 | 13 | 0.6 | 2166 | 378.0 | 350.0 | 379.0 | 349.0 |
| 2023-09-28 | 7.73 (+0.1) | 0.16 (0.0) | 0.01 (+0.01) | 231 | 35.7 | 0 | 0.0 | 8 | 1.24 | 647 | 350.0 | 344.0 | 353.5 | 344.0 |
| 2023-09-22 | 7.63 (+0.39) | 0.16 (-0.04) | 0.0 (0.0) | -12 | 1.94 | 0 | 0.0 | -10 | 1.61 | 620 | 344.0 | 350.5 | 350.5 | 341.0 |
| 2023-09-15 | 7.24 (-0.24) | 0.2 (0.0) | 0.0 (0.0) | -7 | 0.89 | -1 | 0.13 | -10 | 1.27 | 789 | 350.5 | 348.5 | 350.5 | 338.5 |
| 2023-09-08 | 7.48 (-0.14) | 0.2 (0.0) | 0.0 (-0.02) | 134 | 11.32 | 0 | 0.0 | -24 | 2.03 | 1184 | 346.5 | 345.5 | 352.0 | 345.5 |
| 2023-09-01 | 7.62 (-0.02) | 0.2 (+0.01) | 0.02 (-0.03) | -107 | 3.83 | 7 | 0.25 | -19 | 0.68 | 2793 | 348.0 | 338.5 | 354.5 | 326.0 |
| 2023-08-25 | 7.64 (-0.29) | 0.19 (0.0) | 0.05 (+0.05) | -448 | 25.96 | 0 | 0.0 | 32 | 1.85 | 1726 | 339.0 | 354.0 | 354.0 | 336.5 |
| 2023-08-18 | 7.93 (-0.87) | 0.19 (0.0) | 0.0 (-0.01) | -960 | 26.69 | 0 | 0.0 | -72 | 2.0 | 3597 | 348.0 | 366.0 | 372.0 | 343.0 |
| 2023-08-11 | 8.8 (+0.35) | 0.19 (-0.02) | 0.01 (-0.02) | 583 | 9.75 | -15 | 0.25 | -20 | 0.33 | 5978 | 368.5 | 395.5 | 432.0 | 336.0 |
| 2023-08-04 | 8.45 (-0.45) | 0.21 (0.0) | 0.03 (0.0) | -465 | 24.83 | -1 | 0.05 | -5 | 0.27 | 1873 | 395.5 | 425.0 | 426.5 | 393.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 8.9 (+0.07) | 0.21 (+0.01) | 0.03 (-0.03) | 198 | 11.08 | 7 | 0.39 | -26 | 1.45 | 1787 | 421.5 | 409.5 | 431.5 | 407.5 |
| 2023-07-21 | 8.83 (+0.03) | 0.2 (0.0) | 0.06 (-0.06) | 53 | 3.04 | 0 | 0.0 | -51 | 2.93 | 1742 | 408.5 | 409.0 | 411.0 | 395.5 |
| 2023-07-14 | 8.8 (+0.73) | 0.2 (0.0) | 0.12 (-0.05) | 379 | 11.37 | -5 | 0.15 | -44 | 1.32 | 3334 | 409.0 | 393.5 | 413.0 | 393.5 |
| 2023-07-07 | 8.07 (+0.53) | 0.2 (+0.19) | 0.17 (-0.01) | 597 | 16.99 | 0 | 0.0 | -11 | 0.31 | 3514 | 393.5 | 379.0 | 400.0 | 376.0 |
| 2023-06-30 | 7.54 (-0.27) | 0.01 (0.0) | 0.18 (0.0) | -254 | 5.08 | 2 | 0.04 | 2 | 0.04 | 5000 | 378.0 | 359.5 | 391.5 | 357.0 |
| 2023-06-21 | 7.81 (-0.24) | 0.01 (0.0) | 0.18 (-0.01) | -405 | 31.25 | -2 | 0.15 | -10 | 0.77 | 1296 | 359.5 | 357.5 | 364.0 | 350.0 |
| 2023-06-16 | 8.05 (-0.33) | 0.01 (-0.42) | 0.19 (+0.01) | -850 | 21.72 | -373 | 9.53 | 10 | 0.26 | 3914 | 357.0 | 358.5 | 363.5 | 340.0 |
| 2023-06-09 | 8.38 (-0.64) | 0.43 (-0.15) | 0.18 (0.0) | -892 | 36.47 | -135 | 5.52 | -2 | 0.08 | 2446 | 360.5 | 361.0 | 368.0 | 352.0 |
| 2023-06-02 | 9.02 (-0.09) | 0.58 (-0.32) | 0.18 (+0.02) | -405 | 15.2 | -287 | 10.77 | 14 | 0.53 | 2665 | 360.0 | 362.5 | 365.5 | 348.0 |
| 2023-05-26 | 9.11 (-0.86) | 0.9 (-0.26) | 0.16 (+0.01) | -1314 | 34.45 | -234 | 6.14 | 10 | 0.26 | 3814 | 362.0 | 371.0 | 374.5 | 346.0 |
| 2023-05-19 | 9.97 (-0.62) | 1.16 (-0.16) | 0.15 (+0.04) | -765 | 20.34 | -147 | 3.91 | 35 | 0.93 | 3761 | 370.0 | 363.5 | 378.0 | 362.0 |
| 2023-05-12 | 10.59 (-1.36) | 1.32 (-0.23) | 0.11 (-0.12) | -1535 | 22.11 | -197 | 2.84 | -100 | 1.44 | 6942 | 366.5 | 420.0 | 438.5 | 361.0 |
| 2023-05-05 | 11.95 (-0.24) | 1.55 (+0.04) | 0.23 (+0.01) | 11 | 0.63 | 41 | 2.35 | 0 | 0.0 | 1746 | 418.0 | 408.0 | 425.0 | 405.0 |
| 2023-04-28 | 12.19 (-0.1) | 1.51 (+0.08) | 0.22 (0.0) | -54 | 3.33 | 70 | 4.32 | 3 | 0.19 | 1620 | 404.0 | 396.0 | 409.5 | 383.0 |
| 2023-04-21 | 12.29 (-0.08) | 1.43 (+0.14) | 0.22 (-0.02) | -31 | 1.15 | 120 | 4.45 | -12 | 0.44 | 2699 | 396.0 | 400.0 | 414.0 | 393.0 |
| 2023-04-14 | 12.37 (+0.48) | 1.29 (+0.01) | 0.24 (-0.01) | 454 | 22.12 | 14 | 0.68 | -12 | 0.58 | 2052 | 393.0 | 368.0 | 401.5 | 365.5 |
| 2023-04-07 | 11.89 (+0.11) | 1.28 (0.0) | 0.25 (-0.01) | 78 | 23.01 | 0 | 0.0 | -8 | 2.36 | 339 | 368.0 | 364.5 | 368.5 | 363.0 |
| 2023-03-31 | 11.78 (-0.08) | 1.28 (+0.18) | 0.26 (-0.02) | -290 | 12.81 | -36 | 1.59 | -22 | 0.97 | 2264 | 363.0 | 372.5 | 376.5 | 356.0 |
| 2023-03-24 | 11.86 (-1.01) | 1.1 (-0.01) | 0.28 (+0.02) | -48 | 2.38 | -2 | 0.1 | 21 | 1.04 | 2019 | 368.5 | 350.5 | 372.0 | 348.0 |
| 2023-03-17 | 12.87 (+1.38) | 1.11 (+0.03) | 0.26 (-0.01) | 0 | 0.0 | 24 | 0.45 | -9 | 0.17 | 5367 | 350.0 | 351.5 | 380.0 | 349.0 |
| 2023-03-10 | 11.49 (+0.01) | 1.08 (+0.02) | 0.27 (0.0) | -374 | 15.66 | 21 | 0.88 | 0 | 0.0 | 2389 | 355.5 | 350.0 | 361.0 | 344.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 11.48 (-0.09) | 1.06 (0.0) | 0.27 (0.0) | -186 | 5.34 | 0 | 0.0 | -5 | 0.14 | 3483 | 347.5 | 339.0 | 367.5 | 338.0 |
| 2023-02-24 | 11.57 (-0.38) | 1.06 (+0.04) | 0.27 (-0.05) | -330 | 12.77 | 31 | 1.2 | -38 | 1.47 | 2584 | 335.0 | 328.0 | 353.5 | 325.5 |
| 2023-02-17 | 11.95 (-0.25) | 1.02 (0.0) | 0.32 (+0.06) | -196 | 15.3 | 0 | 0.0 | 50 | 3.9 | 1281 | 328.0 | 324.0 | 328.0 | 319.5 |
| 2023-02-10 | 12.2 (+0.26) | 1.02 (+0.09) | 0.26 (+0.02) | 292 | 12.74 | 80 | 3.49 | 20 | 0.87 | 2292 | 323.5 | 310.5 | 332.0 | 310.5 |
| 2023-02-03 | 11.94 (+0.06) | 0.93 (-0.18) | 0.24 (+0.02) | 79 | 3.39 | -161 | 6.9 | 12 | 0.51 | 2333 | 311.5 | 306.0 | 313.0 | 302.5 |
| 2023-01-17 | 11.88 (+0.1) | 1.11 (-0.17) | 0.22 (-0.02) | 83 | 11.61 | -151 | 21.12 | -15 | 2.1 | 715 | 303.5 | 299.0 | 305.0 | 295.5 |
| 2023-01-13 | 11.78 (+0.23) | 1.28 (-0.2) | 0.24 (+0.01) | 186 | 14.62 | -175 | 13.76 | 7 | 0.55 | 1272 | 298.5 | 305.5 | 308.0 | 298.0 |
| 2023-01-06 | 11.55 (+0.75) | 1.48 (-0.22) | 0.23 (+0.03) | 731 | 41.92 | -201 | 11.53 | 34 | 1.95 | 1744 | 305.5 | 296.0 | 310.0 | 294.5 |
| 2022-12-30 | 10.8 (+0.85) | 1.7 (-0.19) | 0.2 (+0.04) | 788 | 25.21 | -202 | 6.46 | 27 | 0.86 | 3126 | 295.5 | 284.0 | 308.0 | 284.0 |
| 2022-12-23 | 9.95 (-0.29) | 1.89 (-0.18) | 0.16 (0.0) | -259 | 20.05 | -165 | 12.77 | 0 | 0.0 | 1292 | 283.5 | 284.5 | 291.5 | 281.0 |
| 2022-12-16 | 10.24 (-0.66) | 2.07 (-0.02) | 0.16 (-0.13) | -472 | 33.71 | -19 | 1.36 | -107 | 7.64 | 1400 | 284.5 | 292.5 | 295.0 | 283.5 |
| 2022-12-09 | 10.9 (-0.33) | 2.09 (-0.11) | 0.29 (-0.03) | -318 | 20.65 | -96 | 6.23 | -29 | 1.88 | 1540 | 295.5 | 300.0 | 303.5 | 287.0 |
| 2022-12-02 | 11.23 (-0.01) | 2.2 (-0.34) | 0.32 (+0.02) | 262 | 9.83 | -305 | 11.44 | 16 | 0.6 | 2665 | 300.0 | 298.5 | 304.0 | 291.0 |
| 2022-11-25 | 11.24 (+0.22) | 2.54 (0.0) | 0.3 (0.0) | 202 | 12.13 | -1 | 0.06 | -1 | 0.06 | 1665 | 297.5 | 296.0 | 303.5 | 294.0 |
| 2022-11-18 | 11.02 (+0.25) | 2.54 (-0.03) | 0.3 (+0.01) | 440 | 14.28 | -20 | 0.65 | 13 | 0.42 | 3081 | 297.5 | 295.0 | 299.5 | 281.5 |
| 2022-11-11 | 10.77 (+0.7) | 2.57 (0.0) | 0.29 (+0.03) | 784 | 28.19 | 0 | 0.0 | 21 | 0.76 | 2781 | 291.0 | 278.0 | 294.5 | 277.0 |
| 2022-11-04 | 10.07 (+0.28) | 2.57 (+0.04) | 0.26 (0.0) | 319 | 22.51 | 35 | 2.47 | -1 | 0.07 | 1417 | 277.5 | 270.0 | 281.0 | 268.0 |
| 2022-10-28 | 9.79 (+0.02) | 2.53 (0.0) | 0.26 (-0.01) | -32 | 1.45 | 1 | 0.05 | -3 | 0.14 | 2205 | 268.5 | 274.0 | 274.5 | 260.0 |
| 2022-10-21 | 9.77 (-1.09) | 2.53 (+0.06) | 0.27 (-0.02) | -677 | 21.68 | 51 | 1.63 | -16 | 0.51 | 3122 | 269.0 | 282.5 | 289.0 | 265.0 |
| 2022-10-14 | 10.86 (+0.83) | 2.47 (+0.07) | 0.29 (+0.04) | 754 | 17.04 | 61 | 1.38 | 36 | 0.81 | 4426 | 282.0 | 282.5 | 294.5 | 275.0 |
| 2022-10-07 | 10.03 (+0.24) | 2.4 (+0.07) | 0.25 (+0.02) | 385 | 11.97 | 188 | 5.85 | 12 | 0.37 | 3216 | 285.5 | 272.5 | 293.5 | 272.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 9.79 (+0.36) | 2.33 (+0.12) | 0.23 (+0.01) | 174 | 4.34 | 100 | 2.5 | 10 | 0.25 | 4005 | 278.0 | 277.0 | 282.0 | 257.0 |
| 2022-09-23 | 9.43 (-0.69) | 2.21 (+0.05) | 0.22 (-0.01) | -797 | 20.63 | 50 | 1.29 | -7 | 0.18 | 3863 | 281.0 | 293.5 | 295.0 | 280.0 |
| 2022-09-16 | 10.12 (+0.44) | 2.16 (0.0) | 0.23 (+0.03) | 313 | 9.1 | 0 | 0.0 | 22 | 0.64 | 3439 | 294.0 | 301.0 | 302.0 | 286.5 |
| 2022-09-08 | 9.68 (-0.14) | 2.16 (0.0) | 0.2 (-0.03) | -341 | 11.49 | 0 | 0.0 | -24 | 0.81 | 2967 | 297.0 | 303.5 | 309.5 | 283.0 |
| 2022-09-02 | 9.82 (-0.5) | 2.16 (+0.63) | 0.23 (-0.37) | -301 | 4.3 | 562 | 8.04 | -332 | 4.75 | 6994 | 304.5 | 301.0 | 324.0 | 294.5 |
| 2022-08-26 | 10.32 (-0.57) | 1.53 (-0.12) | 0.6 (-0.1) | 95 | 2.21 | 194 | 4.51 | 40 | 0.93 | 4306 | 307.0 | 301.0 | 309.5 | 294.0 |
| 2022-08-19 | 10.89 (+1.48) | 1.65 (+0.03) | 0.7 (+0.04) | 1140 | 14.5 | 22 | 0.28 | 26 | 0.33 | 7861 | 299.0 | 296.0 | 320.0 | 291.5 |
| 2022-08-12 | 9.41 (+1.64) | 1.62 (+0.04) | 0.66 (+0.15) | 814 | 8.47 | 22 | 0.23 | 108 | 1.12 | 9606 | 293.0 | 239.0 | 294.5 | 230.5 |
| 2022-08-05 | 7.77 (-1.52) | 1.58 (-0.01) | 0.51 (-0.32) | -1012 | 19.89 | 0 | 0.0 | -228 | 4.48 | 5088 | 241.0 | 319.0 | 325.0 | 240.5 |
| 2022-07-29 | 9.29 (+0.11) | 1.59 (0.0) | 0.83 (+0.34) | 105 | 2.1 | 0 | 0.0 | 247 | 4.94 | 5004 | 317.0 | 306.0 | 324.0 | 305.5 |
| 2022-07-22 | 9.18 (-0.1) | 1.59 (0.0) | 0.49 (+0.03) | -444 | 6.11 | 0 | 0.0 | 21 | 0.29 | 7261 | 307.5 | 326.0 | 326.0 | 293.5 |
| 2022-07-15 | 9.28 (+1.75) | 1.59 (-0.01) | 0.46 (-0.08) | 1271 | 15.66 | -9 | 0.11 | -58 | 0.71 | 8116 | 326.0 | 287.0 | 329.0 | 286.0 |
| 2022-07-08 | 7.53 (+0.3) | 1.6 (0.0) | 0.54 (+0.06) | -71 | 1.55 | 0 | 0.0 | 43 | 0.94 | 4591 | 293.5 | 276.5 | 298.0 | 258.0 |
| 2022-07-01 | 7.23 (-0.69) | 1.6 (-0.01) | 0.48 (-0.06) | -253 | 5.4 | 0 | 0.0 | -39 | 0.83 | 4682 | 282.0 | 306.5 | 320.5 | 271.5 |
| 2022-06-24 | 7.92 (-0.29) | 1.61 (+0.03) | 0.54 (+0.07) | 138 | 1.93 | 21 | 0.29 | 48 | 0.67 | 7158 | 304.5 | 305.5 | 324.0 | 291.0 |
| 2022-06-17 | 8.21 (-0.69) | 1.58 (+0.32) | 0.47 (-0.02) | -492 | 4.09 | 221 | 1.84 | -15 | 0.12 | 12024 | 303.0 | 340.5 | 340.5 | 283.0 |
| 2022-06-10 | 8.9 (+1.79) | 1.26 (0.0) | 0.49 (+0.36) | 1383 | 20.22 | 0 | 0.0 | 252 | 3.68 | 6840 | 343.5 | 288.5 | 344.0 | 287.0 |
| 2022-06-02 | 7.11 (+0.84) | 1.26 (0.0) | 0.13 (0.0) | 638 | 20.79 | 0 | 0.0 | 2 | 0.07 | 3069 | 288.5 | 287.5 | 301.0 | 285.5 |
| 2022-05-27 | 6.27 (+0.72) | 1.26 (0.0) | 0.13 (-0.02) | 488 | 13.21 | 0 | 0.0 | -11 | 0.3 | 3693 | 284.5 | 272.0 | 289.0 | 267.0 |
| 2022-05-20 | 5.55 (+0.43) | 1.26 (-0.08) | 0.15 (+0.04) | 198 | 5.95 | -46 | 1.38 | 27 | 0.81 | 3327 | 269.5 | 262.5 | 276.0 | 261.0 |
| 2022-05-13 | 5.12 (-0.22) | 1.34 (+0.04) | 0.11 (-0.02) | -294 | 4.3 | 32 | 0.47 | -18 | 0.26 | 6845 | 261.5 | 258.0 | 274.0 | 241.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 5.34 (-0.85) | 1.3 (+0.06) | 0.13 (-0.05) | -886 | 14.98 | 44 | 0.74 | -33 | 0.56 | 5914 | 258.0 | 272.0 | 275.0 | 254.0 |
| 2022-04-29 | 6.19 (-1.55) | 1.24 (+0.03) | 0.18 (-0.13) | -1183 | 4.04 | 16 | 0.05 | -92 | 0.31 | 29317 | 272.5 | 339.0 | 358.0 | 266.0 |
| 2022-04-22 | 7.74 (-0.2) | 1.21 (+1.07) | 0.31 (+0.3) | -180 | 1.48 | 753 | 6.17 | 211 | 1.73 | 12198 | 328.0 | 278.0 | 328.0 | 274.0 |
| 2022-04-15 | 7.94 (-0.21) | 0.14 (0.0) | 0.01 (-0.01) | -170 | 11.65 | 3 | 0.21 | -4 | 0.27 | 1459 | 272.5 | 270.5 | 279.5 | 258.0 |
| 2022-04-08 | 8.15 (-0.03) | 0.14 (+0.01) | 0.02 (0.0) | 21 | 3.25 | 2 | 0.31 | -4 | 0.62 | 646 | 270.0 | 267.5 | 271.5 | 260.5 |
| 2022-04-01 | 8.18 (-0.51) | 0.13 (0.0) | 0.02 (0.0) | -370 | 22.14 | 0 | 0.0 | 1 | 0.06 | 1671 | 267.5 | 282.0 | 282.0 | 266.0 |
| 2022-03-25 | 8.69 (+0.01) | 0.13 (0.0) | 0.02 (0.0) | 21 | 1.98 | 2 | 0.19 | 3 | 0.28 | 1060 | 280.5 | 278.0 | 282.5 | 276.0 |
| 2022-03-18 | 8.68 (-0.03) | 0.13 (+0.01) | 0.02 (-0.05) | -33 | 1.34 | 4 | 0.16 | -38 | 1.54 | 2470 | 278.0 | 290.0 | 294.0 | 272.5 |
| 2022-03-11 | 8.71 (+0.63) | 0.12 (+0.01) | 0.07 (+0.04) | 469 | 9.36 | 8 | 0.16 | 30 | 0.6 | 5013 | 288.0 | 295.0 | 299.0 | 264.5 |
| 2022-03-04 | 8.08 (+0.41) | 0.11 (0.0) | 0.03 (-0.04) | 204 | 3.32 | 1 | 0.02 | -29 | 0.47 | 6150 | 291.0 | 281.0 | 307.5 | 271.0 |
| 2022-02-25 | 7.67 (+0.52) | 0.11 (+0.02) | 0.07 (+0.04) | 367 | 5.24 | 17 | 0.24 | 27 | 0.39 | 6999 | 268.0 | 229.0 | 280.5 | 229.0 |
| 2022-02-18 | 7.15 (+0.27) | 0.09 (+0.02) | 0.03 (+0.03) | 295 | 17.22 | 9 | 0.53 | 21 | 1.23 | 1713 | 229.0 | 218.0 | 230.0 | 217.0 |
| 2022-02-11 | 6.88 (+0.49) | 0.07 (0.0) | 0.0 (0.0) | 375 | 30.79 | 2 | 0.16 | 0 | 0.0 | 1218 | 218.5 | 200.5 | 220.0 | 199.5 |
| 2022-01-26 | 6.39 (+0.08) | 0.07 (-0.01) | 0.0 (0.0) | 57 | 8.3 | -3 | 0.44 | -4 | 0.58 | 687 | 200.0 | 200.0 | 206.5 | 197.0 |
| 2022-01-21 | 6.31 (-0.21) | 0.08 (0.0) | 0.0 (0.0) | -21 | 2.25 | 0 | 0.0 | -19 | 2.03 | 934 | 201.0 | 204.5 | 205.0 | 199.5 |
| 2022-01-14 | 6.52 (+0.28) | 0.08 (0.0) | 0.0 (0.0) | 25 | 1.53 | 0 | 0.0 | -8 | 0.49 | 1632 | 204.5 | 207.0 | 209.0 | 199.0 |
| 2022-01-07 | 6.24 (-0.43) | 0.08 (0.0) | 0.0 (0.0) | -271 | 18.85 | 0 | 0.0 | -7 | 0.49 | 1438 | 207.0 | 224.0 | 224.0 | 207.0 |
| 2021-12-30 | 6.67 (+0.06) | 0.08 (0.0) | 0.0 (0.0) | 93 | 12.02 | -2 | 0.26 | 1 | 0.13 | 774 | 224.5 | 215.0 | 224.5 | 215.0 |
| 2021-12-24 | 6.61 (+0.13) | 0.08 (0.0) | 0.0 (0.0) | 107 | 24.88 | -2 | 0.47 | -2 | 0.47 | 430 | 215.0 | 215.0 | 218.0 | 213.5 |
| 2021-12-17 | 6.48 (+0.14) | 0.08 (-0.01) | 0.0 (0.0) | 82 | 8.75 | -3 | 0.32 | -3 | 0.32 | 937 | 214.5 | 217.5 | 218.5 | 211.0 |
| 2021-12-10 | 6.34 (+0.27) | 0.09 (0.0) | 0.0 (0.0) | 60 | 7.67 | 0 | 0.0 | -2 | 0.26 | 782 | 218.5 | 216.0 | 223.5 | 216.0 |
| 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 | 6.07 (-0.02) | 0.09 (0.0) | 0.0 (-0.01) | -4 | 0.45 | 0 | 0.0 | -2 | 0.22 | 896 | 215.5 | 216.5 | 221.0 | 213.0 |
| 2021-11-26 | 6.09 (+0.13) | 0.09 (0.0) | 0.01 (-0.01) | -18 | 1.21 | -1 | 0.07 | -19 | 1.28 | 1488 | 223.0 | 216.0 | 226.0 | 210.0 |
| 2021-11-19 | 5.96 (+0.33) | 0.09 (+0.09) | 0.02 (-0.01) | 212 | 4.89 | 61 | 1.41 | -7 | 0.16 | 4334 | 215.0 | 202.5 | 231.5 | 202.5 |
| 2021-11-12 | 5.63 (-0.3) | 0.0 (0.0) | 0.03 (0.0) | -203 | 17.59 | 0 | 0.0 | -3 | 0.26 | 1154 | 202.5 | 203.5 | 209.5 | 202.5 |
| 2021-11-05 | 5.93 (-0.36) | 0.0 (0.0) | 0.03 (+0.03) | -193 | 7.7 | 0 | 0.0 | 22 | 0.88 | 2507 | 204.5 | 204.5 | 221.0 | 202.0 |
| 2021-10-29 | 6.29 (+0.18) | 0.0 (0.0) | 0.0 (0.0) | 231 | 18.86 | 0 | 0.0 | 2 | 0.16 | 1225 | 204.5 | 200.5 | 210.0 | 200.0 |
| 2021-10-22 | 6.11 (-0.27) | 0.0 (0.0) | 0.0 (0.0) | -148 | 6.45 | 0 | 0.0 | 0 | 0.0 | 2296 | 200.5 | 204.0 | 216.0 | 200.0 |
| 2021-10-15 | 6.38 (+0.21) | 0.0 (0.0) | 0.0 (0.0) | 203 | 12.08 | 0 | 0.0 | -1 | 0.06 | 1681 | 200.0 | 197.5 | 208.0 | 197.0 |
| 2021-10-08 | 6.17 (+0.48) | 0.0 (0.0) | 0.0 (0.0) | 343 | 12.51 | 0 | 0.0 | -12 | 0.44 | 2742 | 200.0 | 204.0 | 208.5 | 191.0 |
| 2021-10-01 | 5.69 (-0.89) | 0.0 (0.0) | 0.0 (-0.02) | -811 | 23.73 | 0 | 0.0 | -173 | 5.06 | 3417 | 198.0 | 230.0 | 233.0 | 195.0 |
| 2021-09-24 | 6.58 (-0.24) | 0.0 (0.0) | 0.02 (+0.02) | -145 | 5.85 | 0 | 0.0 | 4 | 0.16 | 2480 | 228.5 | 206.5 | 229.5 | 202.0 |
| 2021-09-17 | 6.82 (+0.34) | 0.0 (0.0) | 0.0 (0.0) | 86 | 2.01 | 0 | 0.0 | 2 | 0.05 | 4276 | 216.0 | 240.5 | 255.0 | 212.5 |
| 2021-09-10 | 6.48 (-0.13) | 0.0 (0.0) | 0.0 (0.0) | -59 | 1.58 | 0 | 0.0 | -12 | 0.32 | 3734 | 239.5 | 264.0 | 280.0 | 239.5 |
| 2021-09-03 | 6.61 (-0.3) | 0.0 (0.0) | 0.0 (-0.27) | -130 | 3.14 | 0 | 0.0 | -253 | 6.11 | 4140 | 264.0 | 253.5 | 293.0 | 253.5 |
| 2021-08-27 | 6.91 (+0.94) | 0.0 (0.0) | 0.27 (-0.05) | 483 | 7.14 | 0 | 0.0 | -27 | 0.4 | 6760 | 316.5 | 246.5 | 345.0 | 246.5 |
| 2021-08-20 | 5.97 (+0.78) | 0.0 (0.0) | 0.32 (0.0) | 421 | 11.08 | 0 | 0.0 | 0 | 0.0 | 3800 | 244.0 | 245.0 | 250.5 | 218.5 |
| 2021-08-13 | 5.19 (+0.16) | 0.0 (0.0) | 0.32 (+0.02) | 79 | 2.8 | 0 | 0.0 | 11 | 0.39 | 2826 | 241.0 | 259.5 | 266.5 | 232.5 |
| 2021-08-06 | 5.03 (+0.09) | 0.0 (0.0) | 0.3 (+0.06) | 15 | 0.52 | 0 | 0.0 | 35 | 1.21 | 2901 | 257.5 | 241.0 | 269.0 | 232.0 |
| 2021-07-30 | 4.94 (-0.33) | 0.0 (0.0) | 0.24 (+0.05) | -216 | 4.4 | 0 | 0.0 | 24 | 0.49 | 4913 | 239.0 | 248.0 | 261.0 | 216.0 |
| 2021-07-23 | 5.27 (+0.4) | 0.0 (0.0) | 0.19 (+0.02) | 347 | 11.61 | 0 | 0.0 | 10 | 0.33 | 2990 | 237.5 | 196.0 | 237.5 | 196.0 |
| 2021-07-16 | 4.87 (-0.51) | 0.0 (0.0) | 0.17 (+0.01) | -296 | 13.65 | 0 | 0.0 | 7 | 0.32 | 2169 | 197.5 | 198.0 | 202.5 | 187.0 |
| 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 | |||
| 2021-07-09 | 5.38 (+0.22) | 0.0 (0.0) | 0.16 (-0.01) | 125 | 5.76 | 0 | 0.0 | -6 | 0.28 | 2171 | 199.0 | 194.0 | 207.0 | 180.5 |
| 2021-07-02 | 5.16 (+0.28) | 0.0 (0.0) | 0.17 (+0.02) | 183 | 6.14 | 0 | 0.0 | 10 | 0.34 | 2981 | 190.0 | 179.0 | 203.0 | 178.0 |
| 2021-06-25 | 4.88 (+0.39) | 0.0 (0.0) | 0.15 (-0.01) | 213 | 5.73 | 0 | 0.0 | -3 | 0.08 | 3716 | 180.0 | 165.5 | 193.5 | 165.5 |
| 2021-06-18 | 4.49 (+0.59) | 0.0 (0.0) | 0.16 (+0.03) | 300 | 11.23 | 0 | 0.0 | 14 | 0.52 | 2672 | 166.0 | 153.0 | 170.0 | 151.5 |
| 2021-06-11 | 3.9 (-0.29) | 0.0 (0.0) | 0.13 (+0.01) | -168 | 10.29 | 0 | 0.0 | 8 | 0.49 | 1632 | 150.5 | 140.5 | 155.0 | 138.0 |
| 2021-06-04 | 4.19 (+0.25) | 0.0 (0.0) | 0.12 (0.0) | 32 | 5.51 | 0 | 0.0 | 0 | 0.0 | 581 | 140.5 | 140.0 | 143.5 | 139.0 |
| 2021-05-28 | 3.94 (+0.16) | 0.0 (0.0) | 0.12 (-0.02) | 113 | 15.05 | 0 | 0.0 | -10 | 1.33 | 751 | 139.0 | 139.5 | 142.0 | 137.5 |
| 2021-05-21 | 3.78 (+0.21) | 0.0 (0.0) | 0.14 (+0.03) | 89 | 5.82 | 0 | 0.0 | 16 | 1.05 | 1528 | 139.0 | 131.5 | 145.5 | 131.5 |
| 2021-05-14 | 3.57 (+0.45) | 0.0 (0.0) | 0.11 (+0.01) | 237 | 12.22 | 0 | 0.0 | 6 | 0.31 | 1940 | 137.5 | 144.5 | 144.5 | 122.5 |
| 2021-05-07 | 3.12 (+0.32) | 0.0 (0.0) | 0.1 (-0.05) | 144 | 9.01 | 0 | 0.0 | -30 | 1.88 | 1599 | 144.0 | 150.5 | 152.5 | 136.0 |
| 2021-04-29 | 2.8 (-0.49) | 0.0 (0.0) | 0.15 (+0.05) | -276 | 12.06 | 0 | 0.0 | 30 | 1.31 | 2288 | 152.0 | 159.5 | 168.0 | 145.5 |
| 2021-04-23 | 3.29 (+0.4) | 0.0 (0.0) | 0.1 (+0.1) | 188 | 8.57 | 0 | 0.0 | 51 | 2.33 | 2193 | 161.5 | 141.5 | 162.5 | 137.5 |
| 2021-04-16 | 2.89 (+0.13) | 0.0 (0.0) | 0.0 (0.0) | 68 | 3.82 | 0 | 0.0 | 0 | 0.0 | 1782 | 140.5 | 143.0 | 144.0 | 133.5 |
| 2021-04-09 | 2.76 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | -7 | 0.26 | 0 | 0.0 | 0 | 0.0 | 2678 | 143.0 | 129.5 | 147.5 | 127.0 |
| 2021-04-01 | 2.75 (+0.25) | 0.0 (0.0) | 0.0 (0.0) | 133 | 13.34 | 0 | 0.0 | 0 | 0.0 | 997 | 127.5 | 125.5 | 128.5 | 123.5 |
| 2021-03-26 | 2.5 (-0.28) | 0.0 (0.0) | 0.0 (0.0) | -155 | 3.28 | 0 | 0.0 | 0 | 0.0 | 4721 | 125.5 | 130.5 | 131.5 | 120.0 |
| 2021-03-19 | 2.78 (+0.18) | 0.0 (0.0) | 0.0 (0.0) | 81 | 4.98 | 0 | 0.0 | 0 | 0.0 | 1628 | 119.0 | 99.8 | 119.0 | 98.4 |
| 2021-03-12 | 2.6 (+0.05) | 0.0 (0.0) | 0.0 (-0.02) | 22 | 3.57 | 0 | 0.0 | -10 | 1.62 | 617 | 98.5 | 99.5 | 101.0 | 98.3 |
| 2021-03-05 | 2.55 (-0.01) | 0.0 (0.0) | 0.02 (-0.03) | -7 | 2.92 | 0 | 0.0 | -14 | 5.83 | 240 | 99.0 | 99.8 | 99.8 | 97.5 |
| 2021-02-26 | 2.56 (+0.18) | 0.0 (0.0) | 0.05 (+0.05) | 94 | 12.89 | 0 | 0.0 | 24 | 3.29 | 729 | 99.2 | 98.7 | 103.0 | 98.5 |
| 2021-02-19 | 2.38 (+0.07) | 0.0 (0.0) | 0.0 (0.0) | 37 | 11.04 | 0 | 0.0 | 0 | 0.0 | 335 | 98.4 | 95.6 | 99.0 | 94.3 |
| 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 | |||
| 2021-02-05 | 2.31 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -1 | 0.35 | 0 | 0.0 | 0 | 0.0 | 283 | 95.5 | 93.9 | 95.6 | 93.2 |
| 2021-01-29 | 2.32 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 27 | 7.4 | 0 | 0.0 | 0 | 0.0 | 365 | 93.8 | 93.5 | 94.5 | 91.7 |
| 2021-01-22 | 2.27 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -53 | 10.79 | 0 | 0.0 | 0 | 0.0 | 491 | 93.2 | 96.0 | 96.0 | 93.1 |
| 2021-01-15 | 2.37 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 27 | 5.39 | 0 | 0.0 | 0 | 0.0 | 501 | 96.0 | 96.1 | 97.6 | 93.0 |
| 2021-01-08 | 2.32 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 17 | 3.24 | 0 | 0.0 | 0 | 0.0 | 525 | 96.5 | 99.5 | 99.5 | 95.8 |
| 2020-12-31 | 2.28 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -4 | 1.02 | 0 | 0.0 | 0 | 0.0 | 392 | 95.7 | 95.5 | 98.0 | 94.6 |
| 2020-12-25 | 2.29 (-0.01) | 0.0 (0.0) | 0.0 (0.0) | -5 | 0.88 | 0 | 0.0 | 0 | 0.0 | 570 | 95.5 | 96.0 | 96.5 | 93.1 |
| 2020-12-18 | 2.3 (-0.1) | 0.0 (0.0) | 0.0 (0.0) | -48 | 7.35 | 0 | 0.0 | 0 | 0.0 | 653 | 96.0 | 97.0 | 98.2 | 96.0 |
| 2020-12-11 | 2.4 (-0.05) | 0.0 (0.0) | 0.0 (0.0) | -25 | 3.69 | 0 | 0.0 | 0 | 0.0 | 677 | 96.8 | 99.4 | 101.0 | 96.0 |
| 2020-12-04 | 2.45 (+0.22) | 0.0 (0.0) | 0.0 (0.0) | 124 | 12.64 | 0 | 0.0 | 0 | 0.0 | 981 | 99.3 | 99.0 | 101.0 | 96.3 |
| 2020-11-27 | 2.23 (+0.48) | 0.0 (0.0) | 0.0 (0.0) | 252 | 10.41 | 0 | 0.0 | 0 | 0.0 | 2420 | 98.5 | 96.6 | 104.0 | 96.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 7.58 (+1.04) | 0.01 (0.0) | 0.11 (+0.02) | 982 | 14.01 | 0 | 0.0 | 20 | 0.29 | 7007 | 153.0 | 148.5 | 161.5 | 141.0 |
| 2025-06-30 | 6.54 (-1.25) | 0.01 (0.0) | 0.09 (+0.02) | -39 | 0.88 | 0 | 0.0 | 34 | 0.77 | 4441 | 150.5 | 157.5 | 160.5 | 143.0 |
| 2025-05-29 | 7.79 (-0.51) | 0.01 (-0.02) | 0.07 (+0.01) | 205 | 4.39 | -25 | 0.54 | 13 | 0.28 | 4670 | 159.0 | 159.0 | 169.5 | 153.0 |
| 2025-04-30 | 8.3 (+0.42) | 0.03 (-0.14) | 0.06 (-0.02) | 1248 | 16.38 | -184 | 2.42 | -35 | 0.46 | 7619 | 159.5 | 163.0 | 169.5 | 137.0 |
| 2025-03-31 | 7.88 (+1.24) | 0.17 (+0.12) | 0.08 (-0.03) | 1684 | 11.79 | 156 | 1.09 | -37 | 0.26 | 14283 | 159.5 | 167.5 | 193.0 | 159.5 |
| 2025-02-27 | 6.64 (-0.13) | 0.05 (+0.04) | 0.11 (+0.08) | -255 | 2.02 | 54 | 0.43 | 112 | 0.89 | 12622 | 171.0 | 147.0 | 185.5 | 144.5 |
| 2025-01-22 | 6.77 (+0.08) | 0.01 (0.0) | 0.03 (0.0) | 140 | 5.27 | 0 | 0.0 | -4 | 0.15 | 2658 | 149.0 | 146.5 | 153.0 | 144.0 |
| 2024-12-31 | 6.69 (+0.61) | 0.01 (0.0) | 0.03 (-0.01) | 708 | 10.42 | 0 | 0.0 | -15 | 0.22 | 6792 | 146.0 | 170.5 | 173.5 | 146.0 |
| 2024-11-29 | 6.08 (-0.23) | 0.01 (0.0) | 0.04 (+0.01) | 198 | 6.22 | 0 | 0.0 | 7 | 0.22 | 3185 | 171.0 | 177.0 | 185.0 | 168.0 |
| 2024-10-30 | 6.31 (+0.06) | 0.01 (0.0) | 0.03 (-0.01) | -471 | 11.11 | 0 | 0.0 | -5 | 0.12 | 4241 | 176.5 | 188.0 | 202.5 | 175.0 |
| 2024-09-30 | 6.25 (+0.52) | 0.01 (0.0) | 0.04 (-0.02) | 395 | 7.97 | 0 | 0.0 | -20 | 0.4 | 4953 | 188.0 | 192.5 | 192.5 | 165.0 |
| 2024-08-30 | 5.73 (+0.41) | 0.01 (0.0) | 0.06 (-0.02) | -160 | 2.62 | 0 | 0.0 | -21 | 0.34 | 6107 | 192.0 | 239.0 | 242.0 | 188.0 |
| 2024-07-31 | 5.32 (-0.56) | 0.01 (0.0) | 0.08 (+0.04) | -455 | 5.71 | 0 | 0.0 | 43 | 0.54 | 7966 | 239.0 | 252.5 | 252.5 | 224.0 |
| 2024-06-28 | 5.88 (-0.36) | 0.01 (0.0) | 0.04 (0.0) | -542 | 8.64 | 0 | 0.0 | 6 | 0.1 | 6273 | 246.5 | 272.0 | 275.0 | 238.5 |
| 2024-05-31 | 6.24 (-0.56) | 0.01 (-0.02) | 0.04 (-0.01) | -172 | 5.18 | -26 | 0.78 | -10 | 0.3 | 3320 | 272.0 | 281.0 | 290.0 | 272.0 |
| 2024-04-30 | 6.8 (-0.32) | 0.03 (+0.01) | 0.05 (+0.02) | -816 | 15.29 | -13 | 0.24 | 17 | 0.32 | 5337 | 281.0 | 302.0 | 303.5 | 271.0 |
| 2024-03-29 | 7.12 (+0.15) | 0.02 (-0.03) | 0.03 (-0.02) | 78 | 1.51 | -33 | 0.64 | -21 | 0.41 | 5182 | 299.5 | 307.0 | 308.0 | 296.5 |
| 2024-02-29 | 6.97 (-0.97) | 0.05 (-0.1) | 0.05 (+0.05) | -891 | 11.55 | -114 | 1.48 | 45 | 0.58 | 7712 | 306.0 | 334.0 | 336.0 | 292.0 |
| 2024-01-31 | 7.94 (+0.47) | 0.15 (0.0) | 0.0 (0.0) | 674 | 15.04 | -6 | 0.13 | -11 | 0.25 | 4480 | 334.0 | 350.0 | 350.0 | 330.0 |
| 2023-12-29 | 7.47 (+0.24) | 0.15 (-0.01) | 0.0 (0.0) | 846 | 17.08 | -15 | 0.3 | -7 | 0.14 | 4954 | 349.5 | 350.0 | 357.5 | 337.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 7.23 (-0.12) | 0.16 (-0.02) | 0.0 (0.0) | -27 | 0.55 | -18 | 0.36 | -45 | 0.91 | 4947 | 349.5 | 340.5 | 353.5 | 333.0 |
| 2023-10-31 | 7.35 (-0.38) | 0.18 (+0.02) | 0.0 (-0.01) | 26 | 0.41 | 1 | 0.02 | -38 | 0.6 | 6342 | 339.5 | 350.0 | 381.0 | 339.0 |
| 2023-09-28 | 7.73 (+0.06) | 0.16 (-0.04) | 0.01 (-0.02) | 294 | 7.94 | -1 | 0.03 | -39 | 1.05 | 3704 | 350.0 | 350.0 | 354.5 | 338.5 |
| 2023-08-31 | 7.67 (-1.1) | 0.2 (-0.01) | 0.03 (+0.01) | -1230 | 8.1 | -9 | 0.06 | -68 | 0.45 | 15190 | 351.5 | 421.5 | 432.0 | 326.0 |
| 2023-07-31 | 8.77 (+1.23) | 0.21 (+0.2) | 0.02 (-0.16) | 1112 | 10.4 | 2 | 0.02 | -145 | 1.36 | 10695 | 418.5 | 379.0 | 431.5 | 376.0 |
| 2023-06-30 | 7.54 (-1.25) | 0.01 (-0.74) | 0.18 (0.0) | -2425 | 17.62 | -660 | 4.79 | 2 | 0.01 | 13765 | 378.0 | 355.0 | 391.5 | 340.0 |
| 2023-05-31 | 8.79 (-3.4) | 0.75 (-0.76) | 0.18 (-0.04) | -3984 | 22.35 | -672 | 3.77 | -43 | 0.24 | 17822 | 353.0 | 408.0 | 438.5 | 346.0 |
| 2023-04-28 | 12.19 (+0.41) | 1.51 (+0.23) | 0.22 (-0.04) | 447 | 6.66 | 204 | 3.04 | -29 | 0.43 | 6712 | 404.0 | 364.5 | 414.0 | 363.0 |
| 2023-03-31 | 11.78 (+0.21) | 1.28 (+0.22) | 0.26 (-0.01) | -898 | 5.78 | 7 | 0.05 | -15 | 0.1 | 15525 | 363.0 | 339.0 | 380.0 | 338.0 |
| 2023-02-24 | 11.57 (-0.13) | 1.06 (-0.05) | 0.27 (+0.04) | 10 | 0.14 | -50 | 0.68 | 42 | 0.57 | 7312 | 335.0 | 307.0 | 353.5 | 303.5 |
| 2023-01-31 | 11.7 (+0.9) | 1.11 (-0.59) | 0.23 (+0.03) | 835 | 17.0 | -527 | 10.73 | 28 | 0.57 | 4913 | 307.5 | 296.0 | 313.0 | 294.5 |
| 2022-12-30 | 10.8 (-0.41) | 1.7 (-0.6) | 0.2 (-0.09) | -62 | 0.73 | -572 | 6.76 | -84 | 0.99 | 8466 | 295.5 | 300.0 | 308.0 | 281.0 |
| 2022-11-30 | 11.21 (+1.26) | 2.3 (-0.23) | 0.29 (+0.02) | 1756 | 17.04 | -201 | 1.95 | 20 | 0.19 | 10307 | 299.5 | 269.5 | 303.5 | 268.0 |
| 2022-10-31 | 9.95 (+0.16) | 2.53 (+0.2) | 0.27 (+0.04) | 482 | 3.66 | 301 | 2.29 | 32 | 0.24 | 13169 | 270.5 | 272.5 | 294.5 | 260.0 |
| 2022-09-30 | 9.79 (-0.62) | 2.33 (+0.27) | 0.23 (-0.02) | -1161 | 7.06 | 241 | 1.47 | -15 | 0.09 | 16445 | 278.0 | 313.0 | 316.0 | 257.0 |
| 2022-08-31 | 10.41 (+1.12) | 2.06 (+0.47) | 0.25 (-0.58) | 1246 | 3.93 | 709 | 2.24 | -370 | 1.17 | 31689 | 309.5 | 319.0 | 325.0 | 230.5 |
| 2022-07-29 | 9.29 (+2.06) | 1.59 (-0.01) | 0.83 (+0.32) | 802 | 3.03 | -9 | 0.03 | 228 | 0.86 | 26428 | 317.0 | 291.5 | 329.0 | 258.0 |
| 2022-06-30 | 7.23 (+0.03) | 1.6 (+0.34) | 0.51 (+0.35) | 923 | 3.05 | 242 | 0.8 | 248 | 0.82 | 30221 | 294.0 | 295.5 | 344.0 | 283.0 |
| 2022-05-31 | 7.2 (+1.01) | 1.26 (+0.02) | 0.16 (-0.02) | 56 | 0.26 | 30 | 0.14 | -10 | 0.05 | 21878 | 297.0 | 272.0 | 299.0 | 241.0 |
| 2022-04-29 | 6.19 (-2.05) | 1.24 (+1.11) | 0.18 (+0.16) | -1549 | 3.53 | 774 | 1.76 | 114 | 0.26 | 43892 | 272.5 | 266.0 | 358.0 | 258.0 |
| 2022-03-31 | 8.24 (+0.57) | 0.13 (+0.02) | 0.02 (-0.05) | 328 | 2.04 | 15 | 0.09 | -36 | 0.22 | 16096 | 269.0 | 281.0 | 307.5 | 264.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 7.67 (+1.28) | 0.11 (+0.04) | 0.07 (+0.07) | 1037 | 10.44 | 28 | 0.28 | 48 | 0.48 | 9931 | 268.0 | 200.5 | 280.5 | 199.5 |
| 2022-01-26 | 6.39 (-0.28) | 0.07 (-0.01) | 0.0 (0.0) | -210 | 4.48 | -3 | 0.06 | -38 | 0.81 | 4692 | 200.0 | 224.0 | 224.0 | 197.0 |
| 2021-12-30 | 6.67 (+0.57) | 0.08 (-0.01) | 0.0 (-0.01) | 338 | 10.25 | -7 | 0.21 | -7 | 0.21 | 3296 | 224.5 | 218.0 | 224.5 | 211.0 |
| 2021-11-30 | 6.1 (-0.19) | 0.09 (+0.09) | 0.01 (+0.01) | -202 | 2.02 | 60 | 0.6 | -8 | 0.08 | 10009 | 218.0 | 204.5 | 231.5 | 202.0 |
| 2021-10-29 | 6.29 (+0.73) | 0.0 (0.0) | 0.0 (-0.03) | 647 | 7.38 | 0 | 0.0 | -191 | 2.18 | 8763 | 204.5 | 204.5 | 216.0 | 191.0 |
| 2021-09-30 | 5.56 (-1.01) | 0.0 (0.0) | 0.03 (+0.03) | -904 | 6.05 | 0 | 0.0 | -70 | 0.47 | 14947 | 206.0 | 272.5 | 280.0 | 201.0 |
| 2021-08-31 | 6.57 (+1.63) | 0.0 (0.0) | 0.0 (-0.24) | 825 | 4.44 | 0 | 0.0 | -163 | 0.88 | 18572 | 277.5 | 241.0 | 345.0 | 218.5 |
| 2021-07-30 | 4.94 (-0.2) | 0.0 (0.0) | 0.24 (+0.12) | 9 | 0.07 | 0 | 0.0 | 61 | 0.47 | 12964 | 239.0 | 198.5 | 261.0 | 180.5 |
| 2021-06-30 | 5.14 (+1.15) | 0.0 (0.0) | 0.12 (0.0) | 484 | 4.55 | 0 | 0.0 | 3 | 0.03 | 10644 | 196.0 | 140.5 | 203.0 | 138.0 |
| 2021-05-31 | 3.99 (+1.19) | 0.0 (0.0) | 0.12 (-0.03) | 610 | 10.1 | 0 | 0.0 | -18 | 0.3 | 6039 | 140.5 | 150.5 | 152.5 | 122.5 |
| 2021-04-29 | 2.8 (+0.07) | 0.0 (0.0) | 0.15 (+0.15) | -14 | 0.15 | 0 | 0.0 | 81 | 0.89 | 9142 | 152.0 | 127.5 | 168.0 | 125.5 |
| 2021-03-31 | 2.73 (+0.17) | 0.0 (0.0) | 0.0 (-0.05) | 61 | 0.76 | 0 | 0.0 | -24 | 0.3 | 8006 | 127.0 | 99.8 | 131.5 | 97.5 |
| 2021-02-26 | 2.56 (+0.24) | 0.0 (0.0) | 0.05 (+0.05) | 130 | 9.64 | 0 | 0.0 | 24 | 1.78 | 1348 | 99.2 | 93.9 | 103.0 | 93.2 |
| 2021-01-29 | 2.32 (+0.04) | 0.0 (0.0) | 0.0 (0.0) | 18 | 0.96 | 0 | 0.0 | 0 | 0.0 | 1883 | 93.8 | 99.5 | 99.5 | 91.7 |
| 2020-12-31 | 2.28 (-0.07) | 0.0 (0.0) | 0.0 (0.0) | -28 | 0.92 | 0 | 0.0 | 0 | 0.0 | 3041 | 95.7 | 99.2 | 101.0 | 93.1 |
| 2020-11-30 | 2.35 (+1.06) | 0.0 (0.0) | 0.0 (0.0) | 561 | 10.49 | 0 | 0.0 | -1 | 0.02 | 5349 | 98.9 | 87.5 | 104.0 | 84.8 |
| 2020-10-30 | 1.29 (+0.02) | 0.0 (0.0) | 0.0 (-0.01) | 1 | 0.06 | 0 | 0.0 | -3 | 0.19 | 1589 | 86.7 | 88.4 | 90.2 | 85.6 |
| 2020-09-30 | 1.27 (+0.58) | 0.0 (0.0) | 0.01 (0.0) | 263 | 3.31 | 0 | 0.0 | -74 | 0.93 | 7942 | 87.7 | 111.5 | 115.0 | 86.0 |
| 2020-08-31 | 0.69 () | 0.0 () | 0.01 () | -90 | 2.11 | 0 | 0.0 | 2 | 0.05 | 4270 | 111.0 | 95.4 | 117.0 | 94.6 |
免責聲明
本網站所有資料僅供參考，如使用者依本資料交易發生交易損失需自行負責，本網站對資料內容錯誤﹑更新延誤不負任何責任。