- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 50.52 (-0.38) | 1.07 (-0.11) | 0.09 (0.0) | -3711 | 20.87 | -1095 | 6.16 | -34 | 0.19 | 17779 | 88.4 | 91.2 | 91.2 | 88.0 |
| 2025-07-03 | 50.9 (-0.19) | 1.18 (+0.49) | 0.09 (+0.03) | -1762 | 6.94 | 4898 | 19.3 | 257 | 1.01 | 25381 | 90.8 | 88.5 | 91.0 | 84.6 |
| 2025-07-02 | 51.09 (-0.31) | 0.69 (0.0) | 0.06 (-0.05) | -3126 | 19.34 | -15 | 0.09 | -488 | 3.02 | 16161 | 88.5 | 91.0 | 91.6 | 88.0 |
| 2025-07-01 | 51.4 (+0.28) | 0.69 (0.0) | 0.11 (+0.01) | 2451 | 16.93 | 0 | 0.0 | 102 | 0.7 | 14478 | 90.8 | 91.4 | 92.5 | 90.5 |
| 2025-06-30 | 51.12 (+0.46) | 0.69 (-0.02) | 0.1 (-0.05) | 4110 | 11.76 | -151 | 0.43 | -518 | 1.48 | 34939 | 90.5 | 90.2 | 93.5 | 88.9 |
| 2025-06-27 | 50.66 (-0.34) | 0.71 (-6.35) | 0.15 (-1.4) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-26 | 51.0 (0.0) | 7.06 (0.0) | 1.55 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-25 | 51.0 (0.0) | 7.06 (0.0) | 1.55 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-24 | 51.0 (0.0) | 7.06 (0.0) | 1.55 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-23 | 51.0 (0.0) | 7.06 (0.0) | 1.55 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-20 | 51.0 (0.0) | 7.06 (0.0) | 1.55 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-19 | 51.0 (0.0) | 7.06 (0.0) | 1.55 (0.0) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-18 | 51.0 (-0.02) | 7.06 (-0.11) | 1.55 (-0.03) | -15 | 0.74 | -117 | 5.75 | -32 | 1.57 | 2034 | 88.5 | 90.2 | 90.8 | 88.4 |
| 2025-06-17 | 51.02 (+0.12) | 7.17 (+0.07) | 1.58 (-0.13) | 114 | 8.05 | 73 | 5.15 | -126 | 8.89 | 1417 | 89.6 | 90.5 | 90.6 | 89.0 |
| 2025-06-16 | 50.9 (+0.2) | 7.1 (+0.03) | 1.71 (-0.14) | 197 | 15.6 | 27 | 2.14 | -144 | 11.4 | 1263 | 90.0 | 89.2 | 90.3 | 88.0 |
| 2025-06-13 | 50.7 (+0.03) | 7.07 (-0.03) | 1.85 (-0.05) | 36 | 2.8 | -23 | 1.79 | -47 | 3.65 | 1287 | 89.2 | 90.2 | 90.2 | 88.5 |
| 2025-06-12 | 50.67 (-0.41) | 7.1 (+0.2) | 1.9 (+0.02) | -223 | 15.59 | 193 | 13.5 | 17 | 1.19 | 1430 | 90.2 | 91.0 | 91.5 | 90.0 |
| 2025-06-11 | 51.08 (-0.5) | 6.9 (+0.1) | 1.88 (-0.02) | -80 | 5.01 | 101 | 6.32 | -12 | 0.75 | 1598 | 90.4 | 91.0 | 91.3 | 90.0 |
| 2025-06-10 | 51.58 (-0.15) | 6.8 (+0.01) | 1.9 (-0.07) | 12 | 0.46 | 6 | 0.23 | -72 | 2.78 | 2593 | 90.5 | 91.5 | 92.2 | 90.3 |
| 2025-06-09 | 51.73 (-1.75) | 6.79 (+0.05) | 1.97 (+0.06) | 377 | 8.52 | 55 | 1.24 | 62 | 1.4 | 4427 | 91.2 | 87.2 | 91.9 | 87.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-06 | 53.48 (-1.21) | 6.74 (+0.42) | 1.91 (-0.07) | -858 | 9.23 | 412 | 4.43 | -69 | 0.74 | 9298 | 90.5 | 97.2 | 97.2 | 89.4 |
| 2025-06-05 | 54.69 (+2.83) | 6.32 (+0.11) | 1.98 (-0.11) | 3047 | 28.02 | 115 | 1.06 | -114 | 1.05 | 10873 | 98.9 | 96.8 | 102.0 | 95.1 |
| 2025-06-04 | 51.86 (+2.32) | 6.21 (+0.03) | 2.09 (+0.37) | 1695 | 29.06 | 27 | 0.46 | 367 | 6.29 | 5833 | 93.9 | 90.0 | 93.9 | 88.9 |
| 2025-06-03 | 49.54 (-0.34) | 6.18 (+0.22) | 1.72 (+0.01) | -461 | 32.35 | 218 | 15.3 | 7 | 0.49 | 1425 | 85.4 | 86.9 | 87.1 | 85.3 |
| 2025-06-02 | 49.88 (-0.31) | 5.96 (+0.22) | 1.71 (+0.11) | -312 | 17.71 | 213 | 12.09 | 114 | 6.47 | 1762 | 85.8 | 86.3 | 87.3 | 85.7 |
| 2025-05-29 | 50.19 (-0.29) | 5.74 (+0.22) | 1.6 (+0.02) | -360 | 28.94 | 219 | 17.6 | 15 | 1.21 | 1244 | 85.9 | 85.5 | 86.2 | 84.0 |
| 2025-05-28 | 50.48 (-0.12) | 5.52 (0.0) | 1.58 (-0.04) | -118 | 12.63 | 0 | 0.0 | -34 | 3.64 | 934 | 84.6 | 85.7 | 86.0 | 84.3 |
| 2025-05-27 | 50.6 (-0.21) | 5.52 (0.0) | 1.62 (-0.03) | -378 | 25.42 | 0 | 0.0 | -33 | 2.22 | 1487 | 84.9 | 86.2 | 86.3 | 83.8 |
| 2025-05-26 | 50.81 (-0.11) | 5.52 (-0.01) | 1.65 (0.0) | -312 | 20.04 | -4 | 0.26 | -4 | 0.26 | 1557 | 85.8 | 86.2 | 86.9 | 85.1 |
| 2025-05-23 | 50.92 (-0.33) | 5.53 (0.0) | 1.65 (-0.11) | -535 | 15.58 | -1 | 0.03 | -105 | 3.06 | 3434 | 86.6 | 90.6 | 90.7 | 86.4 |
| 2025-05-22 | 51.25 (-0.16) | 5.53 (-0.01) | 1.76 (+0.07) | -208 | 6.56 | -8 | 0.25 | 74 | 2.33 | 3172 | 89.3 | 87.3 | 92.0 | 87.0 |
| 2025-05-21 | 51.41 (-0.19) | 5.54 (0.0) | 1.69 (+0.03) | -247 | 26.47 | -5 | 0.54 | 21 | 2.25 | 933 | 88.1 | 87.1 | 88.1 | 86.6 |
| 2025-05-20 | 51.6 (-0.15) | 5.54 (+0.01) | 1.66 (+0.01) | -149 | 12.0 | 8 | 0.64 | 10 | 0.81 | 1242 | 86.9 | 87.9 | 88.4 | 86.8 |
| 2025-05-19 | 51.75 (-0.34) | 5.53 (-0.02) | 1.65 (-0.1) | -371 | 17.73 | -22 | 1.05 | -90 | 4.3 | 2092 | 86.7 | 89.2 | 89.5 | 86.6 |
| 2025-05-16 | 52.09 (+0.86) | 5.55 (-0.03) | 1.75 (+0.17) | 912 | 17.97 | -26 | 0.51 | 169 | 3.33 | 5075 | 89.2 | 83.9 | 90.3 | 83.6 |
| 2025-05-15 | 51.23 (-0.57) | 5.58 (-0.01) | 1.58 (-0.03) | -379 | 25.4 | -4 | 0.27 | -35 | 2.35 | 1492 | 83.6 | 85.1 | 85.1 | 83.6 |
| 2025-05-14 | 51.8 (+0.31) | 5.59 (0.0) | 1.61 (+0.06) | 409 | 19.52 | -2 | 0.1 | 57 | 2.72 | 2095 | 85.1 | 84.2 | 86.2 | 83.9 |
| 2025-05-13 | 51.49 (+0.34) | 5.59 (0.0) | 1.55 (-0.01) | 294 | 15.65 | -3 | 0.16 | -3 | 0.16 | 1878 | 83.5 | 83.7 | 85.3 | 82.6 |
| 2025-05-12 | 51.15 (-0.19) | 5.59 (+0.01) | 1.56 (+0.01) | -63 | 3.75 | 0 | 0.0 | 5 | 0.3 | 1681 | 82.3 | 81.1 | 82.4 | 80.0 |
| 2025-05-09 | 51.34 (+0.37) | 5.58 (0.0) | 1.55 (0.0) | 230 | 19.76 | 0 | 0.0 | -1 | 0.09 | 1164 | 82.0 | 81.8 | 82.3 | 80.7 |
| 2025-05-08 | 50.97 (-0.07) | 5.58 (-0.1) | 1.55 (+0.01) | -39 | 3.79 | -104 | 10.12 | 2 | 0.19 | 1028 | 81.5 | 81.7 | 82.0 | 81.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-07 | 51.04 (+0.09) | 5.68 (-0.06) | 1.54 (-0.01) | 65 | 5.81 | -59 | 5.28 | -8 | 0.72 | 1118 | 81.1 | 82.0 | 82.2 | 80.6 |
| 2025-05-06 | 50.95 (-0.23) | 5.74 (-0.03) | 1.55 (-0.02) | -228 | 12.87 | -29 | 1.64 | -18 | 1.02 | 1772 | 80.8 | 80.3 | 81.4 | 79.6 |
| 2025-05-05 | 51.18 (-0.14) | 5.77 (-0.01) | 1.57 (-0.03) | -178 | 6.57 | -8 | 0.3 | -30 | 1.11 | 2711 | 81.8 | 84.4 | 84.7 | 79.5 |
| 2025-05-02 | 51.32 (-0.22) | 5.78 (0.0) | 1.6 (0.0) | -96 | 10.14 | 1 | 0.11 | -1 | 0.11 | 947 | 84.7 | 85.2 | 85.7 | 84.4 |
| 2025-04-30 | 51.54 (-0.31) | 5.78 (+0.05) | 1.6 (-0.07) | -317 | 16.03 | 47 | 2.38 | -68 | 3.44 | 1977 | 84.0 | 86.0 | 86.3 | 83.4 |
| 2025-04-29 | 51.85 (+0.58) | 5.73 (-0.07) | 1.67 (+0.09) | 544 | 19.6 | -71 | 2.56 | 95 | 3.42 | 2775 | 85.9 | 82.1 | 87.0 | 81.9 |
| 2025-04-28 | 51.27 (-0.08) | 5.8 (-0.02) | 1.58 (-0.01) | -143 | 20.85 | -19 | 2.77 | -14 | 2.04 | 686 | 81.7 | 82.2 | 82.3 | 81.4 |
| 2025-04-25 | 51.35 (+0.39) | 5.82 (-0.04) | 1.59 (+0.01) | 352 | 17.91 | -43 | 2.19 | 11 | 0.56 | 1965 | 81.3 | 81.0 | 82.9 | 81.0 |
| 2025-04-24 | 50.96 (+0.11) | 5.86 (-0.12) | 1.58 (+0.01) | 116 | 8.37 | -117 | 8.44 | 11 | 0.79 | 1386 | 79.1 | 79.4 | 80.7 | 78.6 |
| 2025-04-23 | 50.85 (-0.14) | 5.98 (-0.12) | 1.57 (+0.01) | -156 | 9.18 | -115 | 6.77 | 13 | 0.77 | 1699 | 78.8 | 78.6 | 79.5 | 77.6 |
| 2025-04-22 | 50.99 (+0.23) | 6.1 (+0.57) | 1.56 (+0.04) | 160 | 8.87 | -136 | 7.54 | 34 | 1.88 | 1804 | 76.0 | 75.0 | 78.6 | 74.5 |
| 2025-04-21 | 50.76 (0.0) | 5.53 (-0.07) | 1.52 (0.0) | -42 | 2.18 | -71 | 3.68 | 1 | 0.05 | 1931 | 77.7 | 81.0 | 81.4 | 77.7 |
| 2025-04-18 | 50.76 (+0.03) | 5.6 (-0.06) | 1.52 (0.0) | -5 | 0.39 | -61 | 4.72 | 0 | 0.0 | 1292 | 81.4 | 82.0 | 82.5 | 80.7 |
| 2025-04-17 | 50.73 (-0.22) | 5.66 (0.0) | 1.52 (+0.03) | -155 | 10.61 | 0 | 0.0 | 31 | 2.12 | 1461 | 82.0 | 81.8 | 82.8 | 80.7 |
| 2025-04-16 | 50.95 (+0.01) | 5.66 (0.0) | 1.49 (+0.05) | -64 | 2.68 | -2 | 0.08 | 51 | 2.14 | 2388 | 82.2 | 82.0 | 84.4 | 81.3 |
| 2025-04-15 | 50.94 (-0.62) | 5.66 (-0.01) | 1.44 (+0.03) | -622 | 21.39 | -6 | 0.21 | 27 | 0.93 | 2908 | 82.7 | 82.0 | 83.2 | 81.0 |
| 2025-04-14 | 51.56 (-0.32) | 5.67 (-0.01) | 1.41 (+0.11) | -429 | 10.94 | -10 | 0.25 | 110 | 2.8 | 3922 | 81.0 | 78.0 | 81.9 | 77.5 |
| 2025-04-11 | 51.88 (-0.35) | 5.68 (0.0) | 1.3 (+0.07) | -330 | 8.91 | -5 | 0.14 | 71 | 1.92 | 3702 | 76.3 | 70.4 | 76.3 | 68.1 |
| 2025-04-10 | 52.23 (-0.3) | 5.68 (0.0) | 1.23 (+0.01) | -120 | 19.42 | 0 | 0.0 | 10 | 1.62 | 618 | 73.5 | 73.5 | 73.5 | 73.5 |
| 2025-04-09 | 52.53 (+0.05) | 5.68 (0.0) | 1.22 (+0.06) | -20 | 0.37 | 0 | 0.0 | 55 | 1.02 | 5385 | 66.9 | 74.0 | 74.1 | 66.9 |
| 2025-04-08 | 52.48 (+0.18) | 5.68 (-0.02) | 1.16 (-0.06) | 185 | 2.81 | -15 | 0.23 | -56 | 0.85 | 6591 | 74.3 | 72.7 | 77.5 | 71.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-04-07 | 52.3 (+0.1) | 5.7 (0.0) | 1.22 (-0.05) | 32 | 13.97 | 0 | 0.0 | -54 | 23.58 | 229 | 78.7 | 78.7 | 78.7 | 78.7 |
| 2025-04-02 | 52.2 (-0.25) | 5.7 (0.0) | 1.27 (-0.01) | -187 | 27.02 | 0 | 0.0 | -5 | 0.72 | 692 | 87.4 | 87.8 | 88.4 | 86.6 |
| 2025-04-01 | 52.45 (+0.01) | 5.7 (0.0) | 1.28 (+0.04) | -100 | 10.08 | 2 | 0.2 | 40 | 4.03 | 992 | 87.6 | 87.1 | 88.1 | 86.7 |
| 2025-03-31 | 52.44 (-0.25) | 5.7 (0.0) | 1.24 (+0.01) | -130 | 5.57 | -1 | 0.04 | 9 | 0.39 | 2336 | 85.9 | 87.0 | 89.0 | 85.1 |
| 2025-03-28 | 52.69 (-0.38) | 5.7 (0.0) | 1.23 (+0.02) | -268 | 22.06 | 0 | 0.0 | 22 | 1.81 | 1215 | 90.8 | 91.8 | 92.4 | 90.4 |
| 2025-03-27 | 53.07 (+0.31) | 5.7 (-0.25) | 1.21 (+0.02) | 176 | 10.27 | -251 | 14.64 | 19 | 1.11 | 1714 | 92.3 | 91.2 | 92.3 | 90.4 |
| 2025-03-26 | 52.76 (-0.11) | 5.95 (-0.25) | 1.19 (-0.03) | -83 | 4.76 | -245 | 14.06 | -33 | 1.89 | 1743 | 91.2 | 92.4 | 92.6 | 90.8 |
| 2025-03-25 | 52.87 (-0.16) | 6.2 (-0.24) | 1.22 (+0.03) | -44 | 3.32 | -241 | 18.16 | 32 | 2.41 | 1327 | 92.7 | 93.5 | 93.8 | 92.1 |
| 2025-03-24 | 53.03 (+0.12) | 6.44 (-0.06) | 1.19 (-0.04) | 96 | 2.63 | -58 | 1.59 | -43 | 1.18 | 3649 | 92.5 | 95.3 | 96.5 | 90.8 |
| 2025-03-21 | 52.91 (+0.06) | 6.5 (-0.06) | 1.23 (-0.01) | -78 | 8.91 | -60 | 6.86 | -4 | 0.46 | 875 | 95.0 | 96.0 | 96.6 | 95.0 |
| 2025-03-20 | 52.85 (-0.16) | 6.56 (-0.04) | 1.24 (0.0) | -183 | 15.02 | -35 | 2.87 | -4 | 0.33 | 1218 | 95.5 | 96.7 | 97.0 | 95.0 |
| 2025-03-19 | 53.01 (-0.05) | 6.6 (-0.05) | 1.24 (+0.01) | -54 | 4.41 | -52 | 4.24 | 7 | 0.57 | 1225 | 95.3 | 95.6 | 96.6 | 95.0 |
| 2025-03-18 | 53.06 (-0.65) | 6.65 (+0.19) | 1.23 (+0.06) | -588 | 27.57 | 192 | 9.0 | 61 | 2.86 | 2133 | 95.8 | 95.0 | 96.4 | 93.5 |
| 2025-03-17 | 53.71 (-0.4) | 6.46 (+0.01) | 1.17 (-0.03) | -315 | 12.59 | 9 | 0.36 | -30 | 1.2 | 2502 | 93.9 | 96.3 | 98.5 | 93.6 |
| 2025-03-14 | 54.11 (-0.58) | 6.45 (+0.02) | 1.2 (-0.09) | -741 | 9.98 | 19 | 0.26 | -93 | 1.25 | 7426 | 95.9 | 106.5 | 107.0 | 95.9 |
| 2025-03-13 | 54.69 (+0.8) | 6.43 (-0.01) | 1.29 (-0.22) | 886 | 27.83 | -12 | 0.38 | -216 | 6.78 | 3184 | 106.5 | 112.0 | 113.0 | 106.0 |
| 2025-03-12 | 53.89 (+0.28) | 6.44 (+0.04) | 1.51 (-0.02) | 239 | 8.11 | 38 | 1.29 | -20 | 0.68 | 2946 | 110.5 | 110.5 | 113.0 | 108.5 |
| 2025-03-11 | 53.61 (-0.65) | 6.4 (-0.03) | 1.53 (0.0) | -55 | 1.07 | -31 | 0.6 | 6 | 0.12 | 5160 | 110.0 | 110.0 | 111.5 | 106.0 |
| 2025-03-10 | 54.26 (+0.17) | 6.43 (-0.03) | 1.53 (+0.04) | 499 | 10.86 | -29 | 0.63 | 40 | 0.87 | 4596 | 115.0 | 111.5 | 115.0 | 110.0 |
| 2025-03-07 | 54.09 (+0.84) | 6.46 (-0.04) | 1.49 (-0.09) | 1116 | 18.3 | -33 | 0.54 | -91 | 1.49 | 6097 | 110.5 | 107.0 | 112.5 | 106.0 |
| 2025-03-06 | 53.25 (+2.53) | 6.5 (-0.06) | 1.58 (+0.03) | 2219 | 23.98 | -60 | 0.65 | 26 | 0.28 | 9252 | 108.0 | 100.0 | 108.0 | 99.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-05 | 50.72 (+0.22) | 6.56 (-0.02) | 1.55 (+0.12) | 210 | 4.88 | -24 | 0.56 | 120 | 2.79 | 4303 | 98.3 | 95.0 | 99.4 | 94.4 |
| 2025-03-04 | 50.5 (-0.02) | 6.58 (0.0) | 1.43 (+0.06) | 57 | 3.04 | -4 | 0.21 | 64 | 3.41 | 1875 | 94.6 | 92.1 | 94.7 | 91.4 |
| 2025-03-03 | 50.52 (-0.11) | 6.58 (0.0) | 1.37 (+0.2) | -97 | 5.07 | 3 | 0.16 | 190 | 9.93 | 1914 | 92.8 | 91.8 | 93.7 | 90.8 |
| 2025-02-27 | 50.63 (-0.01) | 6.58 (-0.01) | 1.17 (+0.05) | 33 | 3.01 | -8 | 0.73 | 55 | 5.01 | 1098 | 92.5 | 92.4 | 93.2 | 91.1 |
| 2025-02-26 | 50.64 (-0.17) | 6.59 (0.0) | 1.12 (+0.03) | -74 | 9.46 | -3 | 0.38 | 27 | 3.45 | 782 | 91.7 | 91.3 | 93.3 | 91.2 |
| 2025-02-25 | 50.81 (-0.06) | 6.59 (0.0) | 1.09 (0.0) | -14 | 2.41 | 4 | 0.69 | 0 | 0.0 | 580 | 91.6 | 91.8 | 92.1 | 90.4 |
| 2025-02-24 | 50.87 (-0.03) | 6.59 (0.0) | 1.09 (0.0) | 51 | 6.58 | -5 | 0.65 | -4 | 0.52 | 775 | 92.2 | 91.9 | 92.6 | 91.2 |
| 2025-02-21 | 50.9 (-0.19) | 6.59 (-0.01) | 1.09 (+0.05) | -86 | 6.63 | -6 | 0.46 | 53 | 4.09 | 1297 | 92.3 | 93.0 | 94.5 | 91.9 |
| 2025-02-20 | 51.09 (-0.16) | 6.6 (-0.01) | 1.04 (-0.04) | -132 | 6.45 | -6 | 0.29 | -38 | 1.86 | 2048 | 92.5 | 94.4 | 95.3 | 92.3 |
| 2025-02-19 | 51.25 (+0.2) | 6.61 (0.0) | 1.08 (+0.08) | 188 | 12.85 | -6 | 0.41 | 77 | 5.26 | 1463 | 93.2 | 91.5 | 93.9 | 91.1 |
| 2025-02-18 | 51.05 (-0.01) | 6.61 (-0.01) | 1.0 (+0.03) | 68 | 13.52 | -8 | 1.59 | 28 | 5.57 | 503 | 91.5 | 90.8 | 91.5 | 90.3 |
| 2025-02-17 | 51.06 (-0.01) | 6.62 (0.0) | 0.97 (-0.02) | -7 | 0.92 | 0 | 0.0 | -11 | 1.45 | 758 | 90.8 | 90.8 | 91.5 | 90.1 |
| 2025-02-14 | 51.07 (-0.14) | 6.62 (-0.02) | 0.99 (+0.04) | -75 | 5.3 | -16 | 1.13 | 33 | 2.33 | 1415 | 90.5 | 92.9 | 93.4 | 89.6 |
| 2025-02-13 | 51.21 (-0.18) | 6.64 (0.0) | 0.95 (0.0) | 35 | 3.02 | 0 | 0.0 | 1 | 0.09 | 1159 | 92.9 | 92.9 | 93.4 | 92.0 |
| 2025-02-12 | 51.39 (+0.84) | 6.64 (0.0) | 0.95 (+0.03) | 876 | 23.38 | -3 | 0.08 | 31 | 0.83 | 3746 | 93.3 | 91.1 | 94.7 | 91.0 |
| 2025-02-11 | 50.55 (+0.16) | 6.64 (0.0) | 0.92 (+0.03) | 290 | 13.12 | -2 | 0.09 | 28 | 1.27 | 2211 | 90.7 | 90.2 | 91.6 | 90.1 |
| 2025-02-10 | 50.39 (+0.42) | 6.64 (0.0) | 0.89 (+0.11) | 317 | 9.99 | -4 | 0.13 | 112 | 3.53 | 3174 | 89.5 | 87.0 | 89.8 | 86.9 |
| 2025-02-07 | 49.97 (-0.25) | 6.64 (-0.01) | 0.78 (-0.06) | -300 | 24.63 | -3 | 0.25 | -57 | 4.68 | 1218 | 86.2 | 86.7 | 86.8 | 85.2 |
| 2025-02-06 | 50.22 (+0.31) | 6.65 (0.0) | 0.84 (+0.07) | 98 | 9.23 | -4 | 0.38 | 71 | 6.69 | 1062 | 87.5 | 86.0 | 87.8 | 85.9 |
| 2025-02-05 | 49.91 (-0.05) | 6.65 (0.0) | 0.77 (+0.01) | 84 | 11.9 | -1 | 0.14 | 1 | 0.14 | 706 | 85.5 | 85.3 | 86.9 | 85.3 |
| 2025-02-04 | 49.96 (-0.19) | 6.65 (-0.01) | 0.76 (+0.01) | -72 | 12.65 | -3 | 0.53 | 11 | 1.93 | 569 | 85.1 | 85.3 | 86.0 | 84.5 |
| 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 | |||
| 2025-02-03 | 50.15 (+0.22) | 6.66 (-0.11) | 0.75 (+0.05) | 183 | 17.66 | -115 | 11.1 | 48 | 4.63 | 1036 | 84.6 | 83.2 | 85.6 | 82.6 |
| 2025-01-22 | 49.93 (+0.1) | 6.77 (-0.08) | 0.7 (-0.01) | 122 | 16.14 | -115 | 15.21 | -11 | 1.46 | 756 | 84.5 | 84.1 | 84.9 | 83.4 |
| 2025-01-21 | 49.83 (-0.13) | 6.85 (-0.1) | 0.71 (0.0) | -77 | 11.83 | -97 | 14.9 | 4 | 0.61 | 651 | 83.8 | 84.3 | 85.7 | 83.8 |
| 2025-01-20 | 49.96 (-0.07) | 6.95 (-0.12) | 0.71 (+0.01) | 85 | 17.93 | -118 | 24.89 | 7 | 1.48 | 474 | 84.3 | 84.3 | 85.0 | 83.8 |
| 2025-01-17 | 50.03 (+0.04) | 7.07 (-0.12) | 0.7 (+0.02) | 11 | 2.17 | -118 | 23.27 | 27 | 5.33 | 507 | 84.2 | 85.8 | 85.8 | 84.2 |
| 2025-01-16 | 49.99 (+0.06) | 7.19 (0.0) | 0.68 (+0.02) | 111 | 16.47 | -5 | 0.74 | 19 | 2.82 | 674 | 85.1 | 85.2 | 86.5 | 84.8 |
| 2025-01-15 | 49.93 (+0.01) | 7.19 (-0.01) | 0.66 (+0.02) | -88 | 15.77 | -2 | 0.36 | 16 | 2.87 | 558 | 84.3 | 85.0 | 85.5 | 84.3 |
| 2025-01-14 | 49.92 (+0.32) | 7.2 (0.0) | 0.64 (+0.02) | 196 | 26.67 | -6 | 0.82 | 23 | 3.13 | 735 | 85.1 | 84.3 | 85.8 | 84.2 |
| 2025-01-13 | 49.6 (-0.06) | 7.2 (0.0) | 0.62 (-0.03) | -106 | 8.6 | 5 | 0.41 | -32 | 2.6 | 1233 | 83.9 | 85.2 | 86.2 | 83.4 |
| 2025-01-10 | 49.66 (-0.16) | 7.2 (+0.11) | 0.65 (-0.03) | -195 | 15.37 | 108 | 8.51 | -32 | 2.52 | 1269 | 85.9 | 87.4 | 87.9 | 85.7 |
| 2025-01-09 | 49.82 (-0.27) | 7.09 (+0.16) | 0.68 (+0.02) | -301 | 26.06 | 155 | 13.42 | 20 | 1.73 | 1155 | 87.4 | 88.3 | 89.3 | 87.4 |
| 2025-01-08 | 50.09 (+0.05) | 6.93 (-0.01) | 0.66 (0.0) | -6 | 1.11 | -5 | 0.93 | 6 | 1.11 | 539 | 88.5 | 88.7 | 89.4 | 88.5 |
| 2025-01-07 | 50.04 (-0.13) | 6.94 (+0.12) | 0.66 (-0.01) | -135 | 16.03 | 119 | 14.13 | -11 | 1.31 | 842 | 88.6 | 89.5 | 89.6 | 88.1 |
| 2025-01-06 | 50.17 (+0.03) | 6.82 (+0.12) | 0.67 (+0.03) | 113 | 15.19 | 121 | 16.26 | 28 | 3.76 | 744 | 88.5 | 88.2 | 89.2 | 87.8 |
| 2025-01-03 | 50.14 (-0.24) | 6.7 (+0.08) | 0.64 (-0.01) | -251 | 27.02 | 70 | 7.53 | -11 | 1.18 | 929 | 87.4 | 88.0 | 88.4 | 86.8 |
| 2025-01-02 | 50.38 (+0.33) | 6.62 (-1.19) | 0.65 (-0.05) | 299 | 9.81 | -1175 | 38.56 | -44 | 1.44 | 3047 | 87.2 | 90.3 | 91.8 | 87.2 |
| 2024-12-31 | 50.05 (+0.11) | 7.81 (+0.12) | 0.7 (+0.03) | 138 | 19.11 | 119 | 16.48 | 30 | 4.16 | 722 | 89.7 | 88.3 | 90.2 | 88.3 |
| 2024-12-30 | 49.94 (-0.06) | 7.69 (0.0) | 0.67 (-0.02) | -100 | 15.62 | -2 | 0.31 | -20 | 3.12 | 640 | 88.5 | 89.2 | 89.7 | 88.5 |
| 2024-12-27 | 50.0 (-0.26) | 7.69 (+0.23) | 0.69 (0.0) | -373 | 36.86 | 232 | 22.92 | 1 | 0.1 | 1012 | 89.5 | 90.6 | 91.2 | 89.4 |
| 2024-12-26 | 50.26 (-0.09) | 7.46 (+0.67) | 0.69 (+0.02) | -380 | 26.67 | 666 | 46.74 | 13 | 0.91 | 1425 | 90.6 | 90.0 | 91.1 | 89.3 |
| 2024-12-25 | 50.35 (-1.0) | 6.79 (+0.69) | 0.67 (-0.05) | -1234 | 50.89 | 684 | 28.21 | -52 | 2.14 | 2425 | 89.7 | 91.3 | 91.6 | 89.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-24 | 51.35 (-0.35) | 6.1 (+0.67) | 0.72 (+0.07) | -458 | 19.16 | 660 | 27.6 | 71 | 2.97 | 2391 | 90.6 | 90.7 | 92.8 | 90.6 |
| 2024-12-23 | 51.7 (-0.62) | 5.43 (+0.69) | 0.65 (+0.02) | -706 | 28.78 | 686 | 27.97 | 21 | 0.86 | 2453 | 90.7 | 90.3 | 91.2 | 87.8 |
| 2024-12-20 | 52.32 (-1.04) | 4.74 (+0.74) | 0.63 (-0.05) | -1395 | 55.4 | 732 | 29.07 | -51 | 2.03 | 2518 | 88.9 | 91.7 | 92.3 | 88.9 |
| 2024-12-19 | 53.36 (+0.21) | 4.0 (+0.05) | 0.68 (0.0) | 210 | 15.49 | 51 | 3.76 | 2 | 0.15 | 1356 | 91.0 | 89.0 | 92.3 | 88.6 |
| 2024-12-18 | 53.15 (-0.65) | 3.95 (+0.15) | 0.68 (-0.12) | -642 | 33.35 | 149 | 7.74 | -115 | 5.97 | 1925 | 90.4 | 92.6 | 93.1 | 90.1 |
| 2024-12-17 | 53.8 (-0.24) | 3.8 (+0.08) | 0.8 (+0.18) | 114 | 5.82 | 80 | 4.08 | 171 | 8.73 | 1959 | 94.2 | 92.9 | 94.9 | 92.3 |
| 2024-12-16 | 54.04 (-0.33) | 3.72 (+0.07) | 0.62 (-0.04) | -184 | 11.83 | 66 | 4.24 | -38 | 2.44 | 1555 | 92.3 | 94.5 | 95.4 | 92.2 |
| 2024-12-13 | 54.37 (-0.14) | 3.65 (+0.04) | 0.66 (-0.03) | -132 | 11.55 | 40 | 3.5 | -28 | 2.45 | 1143 | 93.9 | 94.8 | 95.8 | 93.4 |
| 2024-12-12 | 54.51 (+0.45) | 3.61 (+0.01) | 0.69 (+0.03) | 414 | 18.19 | 8 | 0.35 | 30 | 1.32 | 2276 | 94.2 | 94.0 | 96.5 | 94.0 |
| 2024-12-11 | 54.06 (-0.04) | 3.6 (+0.05) | 0.66 (-0.03) | -171 | 10.65 | 55 | 3.42 | -30 | 1.87 | 1606 | 93.5 | 94.5 | 95.1 | 92.8 |
| 2024-12-10 | 54.1 (-0.43) | 3.55 (+0.04) | 0.69 (-0.05) | -280 | 10.84 | 40 | 1.55 | -50 | 1.94 | 2582 | 94.1 | 96.9 | 97.7 | 93.6 |
| 2024-12-09 | 54.53 (+0.08) | 3.51 (+0.05) | 0.74 (+0.08) | -6 | 0.13 | 46 | 0.98 | 81 | 1.73 | 4693 | 96.8 | 95.8 | 97.9 | 94.9 |
| 2024-12-06 | 54.45 (-0.05) | 3.46 (0.0) | 0.66 (+0.01) | 52 | 2.26 | 3 | 0.13 | 11 | 0.48 | 2305 | 92.5 | 92.5 | 94.8 | 92.5 |
| 2024-12-05 | 54.5 (+0.15) | 3.46 (-0.01) | 0.65 (+0.01) | 166 | 9.49 | -8 | 0.46 | 9 | 0.51 | 1749 | 92.4 | 92.3 | 93.7 | 91.7 |
| 2024-12-04 | 54.35 (-0.57) | 3.47 (+0.03) | 0.64 (-0.05) | -482 | 22.38 | 23 | 1.07 | -47 | 2.18 | 2154 | 91.6 | 92.6 | 93.7 | 90.8 |
| 2024-12-03 | 54.92 (+1.54) | 3.44 (-0.01) | 0.69 (+0.1) | 1558 | 38.59 | -3 | 0.07 | 94 | 2.33 | 4037 | 92.4 | 90.0 | 93.4 | 89.9 |
| 2024-12-02 | 53.38 (-0.12) | 3.45 (+0.06) | 0.59 (-0.02) | 14 | 0.92 | 59 | 3.87 | -17 | 1.11 | 1525 | 89.7 | 89.5 | 89.9 | 88.5 |
| 2024-11-29 | 53.5 (+0.42) | 3.39 (0.0) | 0.61 (+0.1) | 513 | 26.69 | 1 | 0.05 | 100 | 5.2 | 1922 | 88.9 | 86.6 | 89.3 | 86.1 |
| 2024-11-28 | 53.08 (-0.01) | 3.39 (+0.02) | 0.51 (-0.02) | 117 | 9.3 | 11 | 0.87 | -17 | 1.35 | 1258 | 86.8 | 86.7 | 87.6 | 85.4 |
| 2024-11-27 | 53.09 (-0.31) | 3.37 (+0.03) | 0.53 (-0.03) | -151 | 6.86 | 36 | 1.63 | -33 | 1.5 | 2202 | 86.4 | 88.6 | 89.8 | 86.4 |
| 2024-11-26 | 53.4 (+1.07) | 3.34 (+0.04) | 0.56 (+0.03) | 1059 | 36.13 | 37 | 1.26 | 34 | 1.16 | 2931 | 88.5 | 86.9 | 89.4 | 86.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-25 | 52.33 (+0.7) | 3.3 (0.0) | 0.53 (+0.08) | 713 | 32.0 | 0 | 0.0 | 71 | 3.19 | 2228 | 87.3 | 85.9 | 88.6 | 85.3 |
| 2024-11-22 | 51.63 (-0.07) | 3.3 (0.0) | 0.45 (-0.02) | 24 | 3.6 | 0 | 0.0 | -19 | 2.85 | 666 | 85.3 | 85.0 | 85.5 | 84.8 |
| 2024-11-21 | 51.7 (+0.32) | 3.3 (0.0) | 0.47 (+0.01) | 278 | 22.35 | -2 | 0.16 | 9 | 0.72 | 1244 | 84.7 | 84.2 | 85.7 | 84.1 |
| 2024-11-20 | 51.38 (+0.29) | 3.3 (+0.02) | 0.46 (+0.04) | 366 | 29.95 | 23 | 1.88 | 45 | 3.68 | 1222 | 84.0 | 82.6 | 85.2 | 82.6 |
| 2024-11-19 | 51.09 (-0.18) | 3.28 (+0.03) | 0.42 (-0.01) | -58 | 5.96 | 30 | 3.08 | -12 | 1.23 | 973 | 82.4 | 82.5 | 83.0 | 81.7 |
| 2024-11-18 | 51.27 (-0.75) | 3.25 (+0.03) | 0.43 (-0.1) | -608 | 30.97 | 32 | 1.63 | -101 | 5.15 | 1963 | 81.9 | 84.6 | 84.8 | 81.9 |
| 2024-11-15 | 52.02 (-0.11) | 3.22 (0.0) | 0.53 (-0.04) | 97 | 7.5 | -6 | 0.46 | -42 | 3.25 | 1293 | 84.6 | 85.1 | 85.7 | 84.2 |
| 2024-11-14 | 52.13 (-0.2) | 3.22 (0.0) | 0.57 (-0.05) | -333 | 8.19 | 1 | 0.02 | -41 | 1.01 | 4064 | 85.1 | 83.0 | 85.5 | 80.1 |
| 2024-11-13 | 52.33 (-0.43) | 3.22 (0.0) | 0.62 (+0.02) | -421 | 18.67 | 2 | 0.09 | 17 | 0.75 | 2255 | 87.7 | 87.4 | 89.0 | 87.4 |
| 2024-11-12 | 52.76 (-0.14) | 3.22 (0.0) | 0.6 (+0.03) | -313 | 14.9 | 1 | 0.05 | 25 | 1.19 | 2101 | 87.3 | 87.5 | 88.7 | 86.4 |
| 2024-11-11 | 52.9 (+0.32) | 3.22 (0.0) | 0.57 (+0.02) | 424 | 29.88 | 0 | 0.0 | 26 | 1.83 | 1419 | 87.8 | 87.3 | 88.6 | 86.8 |
| 2024-11-08 | 52.58 (+0.01) | 3.22 (0.0) | 0.55 (-0.01) | -19 | 2.04 | 0 | 0.0 | -11 | 1.18 | 932 | 87.2 | 86.7 | 87.2 | 85.8 |
| 2024-11-07 | 52.57 (+0.94) | 3.22 (0.0) | 0.56 (+0.05) | 922 | 40.03 | 1 | 0.04 | 51 | 2.21 | 2303 | 86.7 | 84.6 | 87.3 | 84.6 |
| 2024-11-06 | 51.63 (-0.21) | 3.22 (0.0) | 0.51 (-0.01) | -290 | 20.11 | 0 | 0.0 | -14 | 0.97 | 1442 | 84.4 | 85.5 | 85.8 | 83.8 |
| 2024-11-05 | 51.84 (+0.02) | 3.22 (0.0) | 0.52 (-0.01) | 108 | 12.59 | 0 | 0.0 | -5 | 0.58 | 858 | 85.3 | 84.8 | 85.8 | 84.6 |
| 2024-11-04 | 51.82 (-0.08) | 3.22 (0.0) | 0.53 (-0.03) | -74 | 9.64 | 0 | 0.0 | -39 | 5.08 | 768 | 84.8 | 85.3 | 85.7 | 84.4 |
| 2024-11-01 | 51.9 (+0.03) | 3.22 (0.0) | 0.56 (-0.01) | 112 | 13.3 | -3 | 0.36 | -2 | 0.24 | 842 | 85.5 | 83.9 | 86.0 | 83.4 |
| 2024-10-30 | 51.87 (+0.08) | 3.22 (0.0) | 0.57 (+0.08) | 160 | 13.37 | 0 | 0.0 | 80 | 6.68 | 1197 | 85.1 | 84.8 | 86.5 | 84.2 |
| 2024-10-29 | 51.79 (+0.1) | 3.22 (+0.01) | 0.49 (-0.03) | -2 | 0.24 | 7 | 0.85 | -30 | 3.63 | 826 | 84.2 | 84.2 | 84.9 | 83.4 |
| 2024-10-28 | 51.69 (-0.35) | 3.21 (0.0) | 0.52 (-0.03) | -486 | 19.23 | 9 | 0.36 | -39 | 1.54 | 2527 | 84.4 | 87.3 | 87.8 | 84.2 |
| 2024-10-25 | 52.04 (-0.29) | 3.21 (+0.12) | 0.55 (-0.01) | -312 | 15.89 | 110 | 5.6 | -1 | 0.05 | 1963 | 87.3 | 87.9 | 89.2 | 87.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-24 | 52.33 (+0.17) | 3.09 (+0.1) | 0.56 (-0.01) | -121 | 9.63 | 107 | 8.52 | -15 | 1.19 | 1256 | 87.4 | 88.1 | 88.3 | 86.9 |
| 2024-10-23 | 52.16 (-0.72) | 2.99 (+0.11) | 0.57 (+0.02) | -158 | 11.23 | 106 | 7.53 | 21 | 1.49 | 1407 | 87.9 | 88.4 | 89.2 | 87.7 |
| 2024-10-22 | 52.88 (-0.39) | 2.88 (+0.11) | 0.55 (-0.02) | -280 | 20.26 | 113 | 8.18 | -19 | 1.37 | 1382 | 88.2 | 87.9 | 88.5 | 87.4 |
| 2024-10-21 | 53.27 (+0.63) | 2.77 (+0.3) | 0.57 (+0.02) | 647 | 30.61 | 105 | 4.97 | 15 | 0.71 | 2114 | 88.5 | 86.4 | 88.6 | 86.4 |
| 2024-10-18 | 52.64 (-0.59) | 2.47 (0.0) | 0.55 (-0.08) | -596 | 31.97 | 0 | 0.0 | -72 | 3.86 | 1864 | 86.4 | 87.8 | 88.4 | 86.3 |
| 2024-10-17 | 53.23 (+1.48) | 2.47 (-0.03) | 0.63 (+0.12) | 1388 | 34.04 | -30 | 0.74 | 119 | 2.92 | 4077 | 88.0 | 84.0 | 88.5 | 84.0 |
| 2024-10-16 | 51.75 (+0.26) | 2.5 (-0.04) | 0.51 (-0.04) | 163 | 9.3 | -37 | 2.11 | -48 | 2.74 | 1753 | 83.8 | 83.7 | 83.8 | 82.1 |
| 2024-10-15 | 51.49 (+0.13) | 2.54 (0.0) | 0.55 (-0.03) | 132 | 7.86 | -5 | 0.3 | -24 | 1.43 | 1680 | 83.7 | 84.5 | 85.4 | 83.7 |
| 2024-10-14 | 51.36 (-0.42) | 2.54 (0.0) | 0.58 (-0.03) | -126 | 6.42 | 1 | 0.05 | -33 | 1.68 | 1962 | 83.7 | 84.9 | 84.9 | 82.9 |
| 2024-10-11 | 51.78 (+0.2) | 2.54 (0.0) | 0.61 (-0.09) | 18 | 1.07 | -3 | 0.18 | -92 | 5.45 | 1688 | 84.9 | 86.4 | 86.4 | 84.7 |
| 2024-10-09 | 51.58 (+0.2) | 2.54 (0.0) | 0.7 (-0.01) | -63 | 3.03 | 0 | 0.0 | -5 | 0.24 | 2082 | 85.8 | 87.2 | 87.7 | 85.8 |
| 2024-10-08 | 51.38 (+0.21) | 2.54 (0.0) | 0.71 (-0.04) | 134 | 5.8 | 0 | 0.0 | -40 | 1.73 | 2309 | 87.2 | 88.5 | 88.5 | 85.8 |
| 2024-10-07 | 51.17 (-0.14) | 2.54 (-0.01) | 0.75 (-0.01) | -91 | 4.72 | -3 | 0.16 | -11 | 0.57 | 1926 | 88.1 | 89.7 | 90.0 | 87.2 |
| 2024-10-04 | 51.31 (-0.13) | 2.55 (0.0) | 0.76 (+0.06) | 116 | 9.6 | -1 | 0.08 | 60 | 4.97 | 1208 | 88.6 | 87.8 | 89.0 | 87.5 |
| 2024-10-01 | 51.44 (-0.12) | 2.55 (0.0) | 0.7 (-0.02) | -210 | 13.48 | 0 | 0.0 | -20 | 1.28 | 1558 | 87.4 | 89.3 | 89.4 | 87.4 |
| 2024-09-30 | 51.56 (+0.07) | 2.55 (0.0) | 0.72 (-0.01) | 66 | 4.42 | 1 | 0.07 | -12 | 0.8 | 1494 | 88.7 | 88.6 | 90.6 | 87.4 |
| 2024-09-27 | 51.49 (-0.01) | 2.55 (-0.01) | 0.73 (-0.02) | -18 | 1.56 | -13 | 1.13 | -20 | 1.73 | 1153 | 89.2 | 89.6 | 90.5 | 88.9 |
| 2024-09-26 | 51.5 (-0.37) | 2.56 (0.0) | 0.75 (-0.05) | -333 | 23.75 | -3 | 0.21 | -45 | 3.21 | 1402 | 89.3 | 90.6 | 91.0 | 89.2 |
| 2024-09-25 | 51.87 (+0.24) | 2.56 (0.0) | 0.8 (+0.06) | 197 | 14.41 | -2 | 0.15 | 58 | 4.24 | 1367 | 90.4 | 89.8 | 91.0 | 89.4 |
| 2024-09-24 | 51.63 (+0.1) | 2.56 (-0.4) | 0.74 (-0.11) | -12 | 1.04 | -11 | 0.95 | 0 | 0.0 | 1159 | 89.1 | 89.0 | 89.8 | 88.5 |
| 2024-09-23 | 51.53 (-0.44) | 2.96 (-0.01) | 0.85 (-0.03) | -572 | 33.61 | -11 | 0.65 | -24 | 1.41 | 1702 | 89.0 | 90.3 | 90.6 | 88.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-20 | 51.97 (+0.11) | 2.97 (+0.42) | 0.88 (-0.03) | 29 | 1.34 | 362 | 16.67 | -26 | 1.2 | 2171 | 90.6 | 90.1 | 90.9 | 89.3 |
| 2024-09-19 | 51.86 (-0.74) | 2.55 (+0.36) | 0.91 (-0.02) | -762 | 22.88 | 317 | 9.52 | -18 | 0.54 | 3330 | 90.1 | 88.8 | 90.5 | 87.6 |
| 2024-09-18 | 52.6 (+1.2) | 2.19 (+0.52) | 0.93 (-0.04) | 1000 | 29.87 | 443 | 13.23 | -38 | 1.14 | 3348 | 87.5 | 84.6 | 88.8 | 84.6 |
| 2024-09-16 | 51.4 (+0.04) | 1.67 (0.0) | 0.97 (-0.02) | -244 | 17.55 | 0 | 0.0 | -18 | 1.29 | 1390 | 84.4 | 84.6 | 85.8 | 84.3 |
| 2024-09-13 | 51.36 (-0.67) | 1.67 (+0.07) | 0.99 (-0.21) | -590 | 24.43 | 65 | 2.69 | -181 | 7.49 | 2415 | 84.5 | 87.0 | 87.2 | 84.4 |
| 2024-09-12 | 52.03 (-0.26) | 1.6 (+0.06) | 1.2 (-0.31) | -248 | 4.82 | 48 | 0.93 | -267 | 5.19 | 5141 | 86.5 | 86.2 | 89.1 | 84.8 |
| 2024-09-11 | 52.29 (+0.65) | 1.54 (+0.2) | 1.51 (+0.42) | 588 | 12.8 | 171 | 3.72 | 362 | 7.88 | 4595 | 95.9 | 92.2 | 99.4 | 91.8 |
| 2024-09-10 | 51.64 (-0.11) | 1.34 (+0.01) | 1.09 (-0.06) | -108 | 3.92 | 9 | 0.33 | -49 | 1.78 | 2758 | 92.0 | 96.5 | 97.4 | 92.0 |
| 2024-09-09 | 51.75 (-0.18) | 1.33 (+0.02) | 1.15 (-0.02) | 14 | 0.49 | 19 | 0.67 | -20 | 0.7 | 2848 | 95.4 | 94.8 | 96.1 | 93.1 |
| 2024-09-06 | 51.93 (-0.14) | 1.31 (0.0) | 1.17 (-0.03) | 252 | 11.04 | -1 | 0.04 | -24 | 1.05 | 2283 | 96.2 | 94.4 | 96.3 | 93.1 |
| 2024-09-05 | 52.07 (-0.56) | 1.31 (+0.05) | 1.2 (-0.01) | -372 | 7.49 | 48 | 0.97 | -6 | 0.12 | 4966 | 94.3 | 97.4 | 99.0 | 93.5 |
| 2024-09-04 | 52.63 (-0.52) | 1.26 (+0.09) | 1.21 (-0.14) | -195 | 3.62 | 76 | 1.41 | -124 | 2.3 | 5381 | 95.1 | 96.0 | 99.4 | 92.8 |
| 2024-09-03 | 53.15 (+0.78) | 1.17 (+0.02) | 1.35 (+0.03) | 785 | 16.44 | 14 | 0.29 | 30 | 0.63 | 4775 | 98.9 | 96.5 | 100.5 | 95.9 |
| 2024-09-02 | 52.37 (+1.27) | 1.15 (0.0) | 1.32 (+0.2) | 1381 | 37.85 | 0 | 0.0 | 167 | 4.58 | 3649 | 95.9 | 92.9 | 96.7 | 92.5 |
| 2024-08-30 | 51.1 (-0.13) | 1.15 (+0.02) | 1.12 (-0.04) | -54 | 2.93 | 15 | 0.81 | -30 | 1.63 | 1842 | 92.1 | 93.1 | 93.4 | 91.4 |
| 2024-08-29 | 51.23 (-0.23) | 1.13 (0.0) | 1.16 (-0.04) | -158 | 9.92 | 0 | 0.0 | -34 | 2.14 | 1592 | 92.2 | 92.2 | 93.5 | 91.5 |
| 2024-08-28 | 51.46 (+0.19) | 1.13 (0.0) | 1.2 (+0.04) | 573 | 21.87 | 0 | 0.0 | 34 | 1.3 | 2620 | 92.4 | 91.4 | 93.0 | 90.7 |
| 2024-08-27 | 51.27 (+0.14) | 1.13 (0.0) | 1.16 (+0.02) | 301 | 8.74 | 0 | 0.0 | 13 | 0.38 | 3444 | 90.8 | 89.3 | 93.2 | 88.9 |
| 2024-08-26 | 51.13 (+0.36) | 1.13 (0.0) | 1.14 (-0.08) | 315 | 5.93 | 2 | 0.04 | -63 | 1.19 | 5311 | 88.9 | 93.0 | 93.6 | 88.7 |
| 2024-08-23 | 50.77 (+0.09) | 1.13 (0.0) | 1.22 (+0.08) | 97 | 5.44 | 0 | 0.0 | 65 | 3.65 | 1783 | 89.7 | 88.8 | 89.7 | 87.3 |
| 2024-08-22 | 50.68 (-0.35) | 1.13 (0.0) | 1.14 (-0.07) | -328 | 19.13 | 4 | 0.23 | -61 | 3.56 | 1715 | 88.3 | 89.5 | 90.5 | 88.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-21 | 51.03 (+0.22) | 1.13 (+0.02) | 1.21 (+0.21) | 211 | 8.03 | 11 | 0.42 | 180 | 6.85 | 2628 | 89.6 | 87.0 | 89.8 | 86.3 |
| 2024-08-20 | 50.81 (-0.41) | 1.11 (+0.02) | 1.0 (-0.08) | -344 | 21.99 | 23 | 1.47 | -65 | 4.16 | 1564 | 87.0 | 87.7 | 88.6 | 86.4 |
| 2024-08-19 | 51.22 (+0.13) | 1.09 (0.0) | 1.08 (+0.13) | 121 | 3.69 | 0 | 0.0 | 110 | 3.35 | 3282 | 88.0 | 85.4 | 88.8 | 85.1 |
| 2024-08-16 | 51.09 (+0.14) | 1.09 (0.0) | 0.95 (+0.02) | 126 | 7.97 | 0 | 0.0 | 19 | 1.2 | 1581 | 84.3 | 84.9 | 85.4 | 83.7 |
| 2024-08-15 | 50.95 (-0.13) | 1.09 (0.0) | 0.93 (0.0) | 65 | 4.98 | 0 | 0.0 | -2 | 0.15 | 1306 | 83.1 | 82.2 | 84.2 | 81.6 |
| 2024-08-14 | 51.08 (+0.22) | 1.09 (0.0) | 0.93 (+0.09) | 217 | 10.26 | 0 | 0.0 | 73 | 3.45 | 2116 | 82.4 | 81.3 | 85.6 | 81.3 |
| 2024-08-13 | 50.86 (-0.06) | 1.09 (0.0) | 0.84 (-0.02) | -56 | 7.1 | 0 | 0.0 | -11 | 1.39 | 789 | 80.3 | 81.8 | 81.8 | 80.1 |
| 2024-08-12 | 50.92 (-0.11) | 1.09 (+0.01) | 0.86 (-0.01) | -144 | 16.88 | 10 | 1.17 | -11 | 1.29 | 853 | 80.8 | 80.9 | 81.9 | 80.5 |
| 2024-08-09 | 51.03 (-0.04) | 1.08 (-0.05) | 0.87 (+0.02) | 59 | 3.05 | -44 | 2.27 | 15 | 0.77 | 1936 | 80.9 | 83.1 | 84.1 | 80.6 |
| 2024-08-08 | 51.07 (-0.77) | 1.13 (0.0) | 0.85 (-0.07) | -657 | 29.46 | 0 | 0.0 | -57 | 2.56 | 2230 | 80.6 | 83.1 | 84.0 | 80.4 |
| 2024-08-07 | 51.84 (+0.49) | 1.13 (0.0) | 0.92 (+0.2) | 428 | 13.57 | 2 | 0.06 | 173 | 5.49 | 3154 | 84.5 | 79.6 | 84.5 | 78.1 |
| 2024-08-06 | 51.35 (-0.24) | 1.13 (+0.01) | 0.72 (0.0) | -212 | 5.89 | 1 | 0.03 | 3 | 0.08 | 3598 | 76.9 | 79.5 | 80.3 | 69.0 |
| 2024-08-05 | 51.59 (-0.27) | 1.12 (+0.01) | 0.72 (-0.25) | -294 | 8.36 | 11 | 0.31 | -222 | 6.31 | 3518 | 76.5 | 83.4 | 83.4 | 76.5 |
| 2024-08-02 | 51.86 (+0.12) | 1.11 (+0.03) | 0.97 (-0.15) | 137 | 5.41 | 26 | 1.03 | -124 | 4.9 | 2531 | 85.0 | 86.3 | 89.4 | 84.2 |
| 2024-08-01 | 51.74 (+0.19) | 1.08 (0.0) | 1.12 (+0.05) | 147 | 6.09 | 0 | 0.0 | 37 | 1.53 | 2414 | 88.6 | 87.1 | 89.8 | 85.1 |
| 2024-07-31 | 51.55 (+0.04) | 1.08 (0.0) | 1.07 (+0.27) | 61 | 2.62 | 1 | 0.04 | 234 | 10.03 | 2332 | 86.2 | 81.5 | 87.7 | 81.0 |
| 2024-07-30 | 51.51 (+0.01) | 1.08 (0.0) | 0.8 (+0.01) | -12 | 1.34 | 2 | 0.22 | 14 | 1.56 | 897 | 81.0 | 78.2 | 81.3 | 78.0 |
| 2024-07-29 | 51.5 (-0.11) | 1.08 (0.0) | 0.79 (-0.06) | -259 | 18.66 | 0 | 0.0 | -56 | 4.03 | 1388 | 79.0 | 82.7 | 83.0 | 79.0 |
| 2024-07-26 | 51.61 (+0.03) | 1.08 (0.0) | 0.85 (-0.04) | -29 | 2.81 | 1 | 0.1 | -32 | 3.1 | 1033 | 82.0 | 79.3 | 82.0 | 78.2 |
| 2024-07-23 | 51.58 (+0.21) | 1.08 (0.0) | 0.89 (+0.05) | 184 | 17.74 | 1 | 0.1 | 40 | 3.86 | 1037 | 81.6 | 80.4 | 82.6 | 80.4 |
| 2024-07-22 | 51.37 (-0.38) | 1.08 (0.0) | 0.84 (-0.15) | -351 | 11.57 | 0 | 0.0 | -131 | 4.32 | 3033 | 79.6 | 84.9 | 85.1 | 79.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-07-19 | 51.75 (-0.22) | 1.08 (0.0) | 0.99 (-0.01) | -250 | 17.42 | 1 | 0.07 | -6 | 0.42 | 1435 | 84.9 | 88.9 | 89.6 | 84.9 |
| 2024-07-18 | 51.97 (+0.16) | 1.08 (+0.06) | 1.0 (-0.01) | 67 | 4.36 | 46 | 2.99 | -11 | 0.72 | 1537 | 88.0 | 88.5 | 90.1 | 87.3 |
| 2024-07-17 | 51.81 (-0.18) | 1.02 (0.0) | 1.01 (-0.03) | -4 | 0.68 | 1 | 0.17 | -21 | 3.57 | 588 | 89.0 | 88.7 | 89.2 | 88.2 |
| 2024-07-16 | 51.99 (-0.07) | 1.02 (0.0) | 1.04 (+0.05) | -226 | 15.36 | 5 | 0.34 | 43 | 2.92 | 1471 | 88.4 | 88.8 | 90.8 | 88.3 |
| 2024-07-15 | 52.06 (+0.31) | 1.02 (0.0) | 0.99 (+0.03) | 183 | 12.83 | 0 | 0.0 | 26 | 1.82 | 1426 | 88.9 | 88.0 | 89.1 | 85.8 |
| 2024-07-12 | 51.75 (0.0) | 1.02 (0.0) | 0.96 (-0.01) | -5 | 0.8 | 0 | 0.0 | -12 | 1.92 | 624 | 87.1 | 87.0 | 88.2 | 86.1 |
| 2024-07-11 | 51.75 (+0.07) | 1.02 (0.0) | 0.97 (-0.02) | 19 | 2.2 | 0 | 0.0 | -15 | 1.74 | 863 | 87.1 | 88.7 | 88.7 | 87.0 |
| 2024-07-10 | 51.68 (+0.02) | 1.02 (+0.01) | 0.99 (-0.01) | -66 | 7.45 | 1 | 0.11 | -10 | 1.13 | 886 | 87.6 | 87.6 | 88.6 | 87.2 |
| 2024-07-09 | 51.66 (-0.09) | 1.01 (0.0) | 1.0 (-0.08) | -513 | 27.29 | 1 | 0.05 | -70 | 3.72 | 1880 | 87.1 | 88.9 | 89.4 | 86.8 |
| 2024-07-08 | 51.75 (-0.23) | 1.01 (0.0) | 1.08 (-0.07) | -317 | 17.1 | 0 | 0.0 | -61 | 3.29 | 1854 | 88.9 | 91.0 | 91.3 | 88.8 |
| 2024-07-05 | 51.98 (-0.17) | 1.01 (0.0) | 1.15 (-0.06) | -143 | 14.12 | 1 | 0.1 | -47 | 4.64 | 1013 | 90.7 | 92.0 | 92.7 | 90.7 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 50.52 (-0.14) | 1.07 (+0.36) | 0.09 (-0.06) | -2038 | 1.87 | 3637 | 3.34 | -681 | 0.63 | 108740 | 88.4 | 90.2 | 93.5 | 84.6 |
| 2025-06-27 | 50.66 (-0.34) | 0.71 (-6.35) | 0.15 (-1.4) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ||||
| 2025-06-20 | 51.0 (+0.3) | 7.06 (-0.01) | 1.55 (-0.3) | 296 | 6.28 | -17 | 0.36 | -302 | 6.41 | 4715 | 88.5 | 89.2 | 90.8 | 88.0 |
| 2025-06-13 | 50.7 (-2.78) | 7.07 (+0.33) | 1.85 (-0.06) | 122 | 1.08 | 332 | 2.93 | -52 | 0.46 | 11338 | 89.2 | 87.2 | 92.2 | 87.1 |
| 2025-06-06 | 53.48 (+3.29) | 6.74 (+1.0) | 1.91 (+0.31) | 3111 | 10.66 | 985 | 3.37 | 305 | 1.04 | 29192 | 90.5 | 86.3 | 102.0 | 85.3 |
| 2025-05-29 | 50.19 (-0.73) | 5.74 (+0.21) | 1.6 (-0.05) | -1168 | 22.36 | 215 | 4.12 | -56 | 1.07 | 5224 | 85.9 | 86.2 | 86.9 | 83.8 |
| 2025-05-23 | 50.92 (-1.17) | 5.53 (-0.02) | 1.65 (-0.1) | -1510 | 13.89 | -28 | 0.26 | -90 | 0.83 | 10875 | 86.6 | 89.2 | 92.0 | 86.4 |
| 2025-05-16 | 52.09 (+0.75) | 5.55 (-0.03) | 1.75 (+0.2) | 1173 | 9.6 | -35 | 0.29 | 193 | 1.58 | 12222 | 89.2 | 81.1 | 90.3 | 80.0 |
| 2025-05-09 | 51.34 (+0.02) | 5.58 (-0.2) | 1.55 (-0.05) | -150 | 1.92 | -200 | 2.57 | -55 | 0.71 | 7796 | 82.0 | 84.4 | 84.7 | 79.5 |
| 2025-05-02 | 51.32 (-0.03) | 5.78 (-0.04) | 1.6 (+0.01) | -12 | 0.19 | -42 | 0.66 | 12 | 0.19 | 6387 | 84.7 | 82.2 | 87.0 | 81.4 |
| 2025-04-25 | 51.35 (+0.59) | 5.82 (+0.22) | 1.59 (+0.07) | 430 | 4.89 | -482 | 5.49 | 70 | 0.8 | 8787 | 81.3 | 81.0 | 82.9 | 74.5 |
| 2025-04-18 | 50.76 (-1.12) | 5.6 (-0.08) | 1.52 (+0.22) | -1275 | 10.65 | -79 | 0.66 | 219 | 1.83 | 11973 | 81.4 | 78.0 | 84.4 | 77.5 |
| 2025-04-11 | 51.88 (-0.32) | 5.68 (-0.02) | 1.3 (+0.03) | -253 | 1.53 | -20 | 0.12 | 26 | 0.16 | 16527 | 76.3 | 78.7 | 78.7 | 66.9 |
| 2025-04-02 | 52.2 (-0.49) | 5.7 (0.0) | 1.27 (+0.04) | -417 | 10.37 | 1 | 0.02 | 44 | 1.09 | 4021 | 87.4 | 87.0 | 89.0 | 85.1 |
| 2025-03-28 | 52.69 (-0.22) | 5.7 (-0.8) | 1.23 (0.0) | -123 | 1.27 | -795 | 8.24 | -3 | 0.03 | 9649 | 90.8 | 95.3 | 96.5 | 90.4 |
| 2025-03-21 | 52.91 (-1.2) | 6.5 (+0.05) | 1.23 (+0.03) | -1218 | 15.31 | 54 | 0.68 | 30 | 0.38 | 7957 | 95.0 | 96.3 | 98.5 | 93.5 |
| 2025-03-14 | 54.11 (+0.02) | 6.45 (-0.01) | 1.2 (-0.29) | 828 | 3.55 | -15 | 0.06 | -283 | 1.21 | 23315 | 95.9 | 111.5 | 115.0 | 95.9 |
| 2025-03-07 | 54.09 (+3.46) | 6.46 (-0.12) | 1.49 (+0.32) | 3505 | 14.95 | -118 | 0.5 | 309 | 1.32 | 23443 | 110.5 | 91.8 | 112.5 | 90.8 |
| 2025-02-27 | 50.63 (-0.27) | 6.58 (-0.01) | 1.17 (+0.08) | -4 | 0.12 | -12 | 0.37 | 78 | 2.41 | 3236 | 92.5 | 91.9 | 93.3 | 90.4 |
| 2025-02-21 | 50.9 (-0.17) | 6.59 (-0.03) | 1.09 (+0.1) | 31 | 0.51 | -26 | 0.43 | 109 | 1.8 | 6071 | 92.3 | 90.8 | 95.3 | 90.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-14 | 51.07 (+1.1) | 6.62 (-0.02) | 0.99 (+0.21) | 1443 | 12.33 | -25 | 0.21 | 205 | 1.75 | 11706 | 90.5 | 87.0 | 94.7 | 86.9 |
| 2025-02-07 | 49.97 (+0.04) | 6.64 (-0.13) | 0.78 (+0.08) | -7 | 0.15 | -126 | 2.74 | 74 | 1.61 | 4594 | 86.2 | 83.2 | 87.8 | 82.6 |
| 2025-01-22 | 49.93 (-0.1) | 6.77 (-0.3) | 0.7 (0.0) | 130 | 6.91 | -330 | 17.53 | 0 | 0.0 | 1882 | 84.5 | 84.3 | 85.7 | 83.4 |
| 2025-01-17 | 50.03 (+0.37) | 7.07 (-0.13) | 0.7 (+0.05) | 124 | 3.34 | -126 | 3.4 | 53 | 1.43 | 3709 | 84.2 | 85.2 | 86.5 | 83.4 |
| 2025-01-10 | 49.66 (-0.48) | 7.2 (+0.5) | 0.65 (+0.01) | -524 | 11.51 | 498 | 10.94 | 11 | 0.24 | 4552 | 85.9 | 88.2 | 89.6 | 85.7 |
| 2025-01-03 | 50.14 (+0.09) | 6.7 (-1.11) | 0.64 (-0.06) | 48 | 1.21 | -1105 | 27.79 | -55 | 1.38 | 3976 | 87.4 | 90.3 | 91.8 | 86.8 |
| 2024-12-31 | 50.05 (+0.05) | 7.81 (+0.12) | 0.7 (+0.01) | 334 | 2.13 | 113 | 0.72 | 31 | 0.2 | 15669 | 82.3 | 80.0 | 82.5 | 76.1 |
| 2024-12-27 | 50.0 (-2.32) | 7.69 (+2.95) | 0.69 (+0.06) | -3151 | 32.46 | 2928 | 30.16 | 54 | 0.56 | 9708 | 89.5 | 90.3 | 92.8 | 87.8 |
| 2024-12-20 | 52.32 (-2.05) | 4.74 (+1.09) | 0.63 (-0.03) | -1897 | 20.37 | 1078 | 11.57 | -31 | 0.33 | 9315 | 88.9 | 94.5 | 95.4 | 88.6 |
| 2024-12-13 | 54.37 (-0.08) | 3.65 (+0.19) | 0.66 (0.0) | -175 | 1.42 | 189 | 1.54 | 3 | 0.02 | 12303 | 93.9 | 95.8 | 97.9 | 92.8 |
| 2024-12-06 | 54.45 (+0.95) | 3.46 (+0.07) | 0.66 (+0.05) | 1308 | 11.11 | 74 | 0.63 | 50 | 0.42 | 11771 | 92.5 | 89.5 | 94.8 | 88.5 |
| 2024-11-29 | 53.5 (+1.87) | 3.39 (+0.09) | 0.61 (+0.16) | 2251 | 21.35 | 85 | 0.81 | 155 | 1.47 | 10543 | 88.9 | 85.9 | 89.8 | 85.3 |
| 2024-11-22 | 51.63 (-0.39) | 3.3 (+0.08) | 0.45 (-0.08) | 2 | 0.03 | 83 | 1.37 | -78 | 1.29 | 6070 | 85.3 | 84.6 | 85.7 | 81.7 |
| 2024-11-15 | 52.02 (-0.56) | 3.22 (0.0) | 0.53 (-0.02) | -546 | 4.9 | -2 | 0.02 | -15 | 0.13 | 11134 | 84.6 | 87.3 | 89.0 | 80.1 |
| 2024-11-08 | 52.58 (+0.68) | 3.22 (0.0) | 0.55 (-0.01) | 647 | 10.26 | 1 | 0.02 | -18 | 0.29 | 6306 | 87.2 | 85.3 | 87.3 | 83.8 |
| 2024-11-01 | 51.9 (-0.14) | 3.22 (+0.01) | 0.56 (+0.01) | -216 | 4.0 | 13 | 0.24 | 9 | 0.17 | 5394 | 85.5 | 87.3 | 87.8 | 83.4 |
| 2024-10-25 | 52.04 (-0.6) | 3.21 (+0.74) | 0.55 (0.0) | -224 | 2.76 | 541 | 6.66 | 1 | 0.01 | 8123 | 87.3 | 86.4 | 89.2 | 86.4 |
| 2024-10-18 | 52.64 (+0.86) | 2.47 (-0.07) | 0.55 (-0.06) | 961 | 8.48 | -71 | 0.63 | -58 | 0.51 | 11338 | 86.4 | 84.9 | 88.5 | 82.1 |
| 2024-10-11 | 51.78 (+0.47) | 2.54 (-0.01) | 0.61 (-0.15) | -2 | 0.02 | -6 | 0.07 | -148 | 1.85 | 8007 | 84.9 | 89.7 | 90.0 | 84.7 |
| 2024-10-04 | 51.31 (-0.18) | 2.55 (0.0) | 0.76 (+0.03) | -28 | 0.66 | 0 | 0.0 | 28 | 0.66 | 4261 | 88.6 | 88.6 | 90.6 | 87.4 |
| 2024-09-27 | 51.49 (-0.48) | 2.55 (-0.42) | 0.73 (-0.15) | -738 | 10.88 | -40 | 0.59 | -31 | 0.46 | 6785 | 89.2 | 90.3 | 91.0 | 88.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-20 | 51.97 (+0.61) | 2.97 (+1.3) | 0.88 (-0.11) | 23 | 0.22 | 1122 | 10.96 | -100 | 0.98 | 10241 | 90.6 | 84.6 | 90.9 | 84.3 |
| 2024-09-13 | 51.36 (-0.57) | 1.67 (+0.36) | 0.99 (-0.18) | -344 | 1.94 | 312 | 1.76 | -155 | 0.87 | 17759 | 84.5 | 94.8 | 99.4 | 84.4 |
| 2024-09-06 | 51.93 (+0.83) | 1.31 (+0.16) | 1.17 (+0.05) | 1851 | 8.79 | 137 | 0.65 | 43 | 0.2 | 21055 | 96.2 | 92.9 | 100.5 | 92.5 |
| 2024-08-30 | 51.1 (+0.33) | 1.15 (+0.02) | 1.12 (-0.1) | 977 | 6.6 | 17 | 0.11 | -80 | 0.54 | 14811 | 92.1 | 93.0 | 93.6 | 88.7 |
| 2024-08-23 | 50.77 (-0.32) | 1.13 (+0.04) | 1.22 (+0.27) | -243 | 2.21 | 38 | 0.35 | 229 | 2.09 | 10974 | 89.7 | 85.4 | 90.5 | 85.1 |
| 2024-08-16 | 51.09 (+0.06) | 1.09 (+0.01) | 0.95 (+0.08) | 208 | 3.13 | 10 | 0.15 | 68 | 1.02 | 6647 | 84.3 | 80.9 | 85.6 | 80.1 |
| 2024-08-09 | 51.03 (-0.83) | 1.08 (-0.03) | 0.87 (-0.1) | -676 | 4.68 | -30 | 0.21 | -88 | 0.61 | 14438 | 80.9 | 83.4 | 84.5 | 69.0 |
| 2024-08-02 | 51.86 (+0.25) | 1.11 (+0.03) | 0.97 (+0.12) | 74 | 0.77 | 29 | 0.3 | 105 | 1.1 | 9564 | 85.0 | 82.7 | 89.8 | 78.0 |
| 2024-07-26 | 51.61 (-0.14) | 1.08 (0.0) | 0.85 (-0.14) | -196 | 3.84 | 2 | 0.04 | -123 | 2.41 | 5104 | 82.0 | 84.9 | 85.1 | 78.2 |
| 2024-07-19 | 51.75 (0.0) | 1.08 (+0.06) | 0.99 (+0.03) | -230 | 3.56 | 53 | 0.82 | 31 | 0.48 | 6459 | 84.9 | 88.0 | 90.8 | 84.9 |
| 2024-07-12 | 51.75 (-0.23) | 1.02 (+0.01) | 0.96 (-0.19) | -882 | 14.44 | 2 | 0.03 | -168 | 2.75 | 6109 | 87.1 | 91.0 | 91.3 | 86.1 |
| 2024-07-05 | 51.98 (-0.45) | 1.01 (+0.74) | 1.15 (+0.06) | -441 | 4.99 | 644 | 7.28 | 59 | 0.67 | 8846 | 90.7 | 89.3 | 94.6 | 88.5 |
| 2024-06-28 | 52.43 (-1.72) | 0.27 (-0.29) | 1.09 (-0.15) | -1519 | 10.53 | -249 | 1.73 | -138 | 0.96 | 14429 | 89.1 | 93.1 | 94.6 | 85.5 |
| 2024-06-21 | 54.15 (+1.4) | 0.56 (+0.31) | 1.24 (+0.43) | 1431 | 10.43 | 260 | 1.9 | 375 | 2.73 | 13716 | 92.4 | 83.8 | 94.9 | 83.6 |
| 2024-06-14 | 52.75 (+0.45) | 0.25 (+0.01) | 0.81 (0.0) | 317 | 6.74 | 16 | 0.34 | 1 | 0.02 | 4700 | 83.8 | 81.5 | 84.8 | 80.6 |
| 2024-06-07 | 52.3 (-0.58) | 0.24 (+0.03) | 0.81 (-0.16) | -670 | 13.79 | 26 | 0.54 | -138 | 2.84 | 4858 | 82.0 | 83.1 | 84.8 | 81.6 |
| 2024-05-31 | 52.88 (-0.02) | 0.21 (+0.01) | 0.97 (+0.13) | -330 | 3.29 | 1 | 0.01 | 108 | 1.08 | 10024 | 82.7 | 82.4 | 87.3 | 81.8 |
| 2024-05-24 | 52.9 (-0.91) | 0.2 (0.0) | 0.84 (-0.08) | -587 | 6.68 | 0 | 0.0 | -62 | 0.71 | 8782 | 81.5 | 86.2 | 88.1 | 79.2 |
| 2024-05-17 | 53.81 (+0.18) | 0.2 (-0.01) | 0.92 (+0.11) | 44 | 0.33 | -1 | 0.01 | 94 | 0.71 | 13231 | 86.1 | 82.5 | 86.5 | 79.7 |
| 2024-05-10 | 53.63 (-0.06) | 0.21 (0.0) | 0.81 (+0.06) | 215 | 1.74 | 0 | 0.0 | 54 | 0.44 | 12378 | 78.3 | 79.7 | 79.8 | 73.5 |
| 2024-05-03 | 53.69 (-0.74) | 0.21 (0.0) | 0.75 (+0.05) | -572 | 7.17 | -1 | 0.01 | 42 | 0.53 | 7983 | 79.4 | 78.0 | 83.4 | 78.0 |
| 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 | |||
| 2024-04-26 | 54.43 (+0.41) | 0.21 (-0.22) | 0.7 (+0.06) | 64 | 0.54 | -195 | 1.64 | 48 | 0.4 | 11918 | 77.9 | 75.8 | 79.1 | 71.5 |
| 2024-04-19 | 54.02 (+0.5) | 0.43 (-0.22) | 0.64 (-0.31) | -15 | 0.1 | -190 | 1.23 | -267 | 1.74 | 15385 | 76.4 | 91.7 | 93.0 | 73.6 |
| 2024-04-12 | 53.52 (+0.06) | 0.65 (-0.02) | 0.95 (-0.2) | -529 | 5.12 | -16 | 0.15 | -171 | 1.66 | 10328 | 91.7 | 97.5 | 97.6 | 90.2 |
| 2024-04-03 | 53.46 (+0.61) | 0.67 (+0.04) | 1.15 (+0.27) | 370 | 3.9 | 34 | 0.36 | 237 | 2.5 | 9484 | 96.5 | 90.7 | 99.4 | 90.3 |
| 2024-03-29 | 52.85 (+0.26) | 0.63 (+0.02) | 0.88 (-0.04) | 335 | 5.02 | 20 | 0.3 | -41 | 0.61 | 6669 | 89.8 | 90.5 | 92.4 | 87.8 |
| 2024-03-22 | 52.59 (-0.91) | 0.61 (-0.05) | 0.92 (+0.11) | -428 | 3.97 | -44 | 0.41 | 96 | 0.89 | 10768 | 89.4 | 90.0 | 92.7 | 87.9 |
| 2024-03-15 | 53.5 (-1.38) | 0.66 (-0.01) | 0.81 (+0.03) | -921 | 5.76 | -4 | 0.03 | 29 | 0.18 | 15993 | 88.9 | 88.8 | 95.1 | 87.9 |
| 2024-03-08 | 54.88 (-0.01) | 0.67 (+0.01) | 0.78 (-0.43) | 177 | 0.64 | 6 | 0.02 | -374 | 1.36 | 27498 | 87.9 | 103.5 | 111.0 | 86.8 |
| 2024-03-01 | 54.89 (0.0) | 0.66 (-0.01) | 1.21 (+0.43) | 293 | 1.27 | -7 | 0.03 | 375 | 1.63 | 23024 | 102.0 | 88.1 | 102.0 | 87.4 |
| 2024-02-23 | 54.89 (+0.1) | 0.67 (-0.02) | 0.78 (+0.12) | 17 | 0.14 | -12 | 0.1 | 99 | 0.82 | 12084 | 86.9 | 84.7 | 89.5 | 83.8 |
| 2024-02-16 | 54.79 (+0.04) | 0.69 (0.0) | 0.66 (0.0) | 37 | 0.64 | -1 | 0.02 | -1 | 0.02 | 5803 | 84.9 | 84.0 | 88.2 | 83.9 |
| 2024-02-05 | 54.75 (-0.12) | 0.69 (0.0) | 0.66 (-0.03) | -138 | 10.49 | 0 | 0.0 | -21 | 1.6 | 1316 | 83.1 | 84.2 | 85.0 | 83.1 |
| 2024-02-02 | 54.87 (-0.49) | 0.69 (0.0) | 0.69 (0.0) | -374 | 3.39 | 0 | 0.0 | -3 | 0.03 | 11018 | 83.9 | 83.8 | 88.5 | 82.7 |
| 2024-01-26 | 55.36 (-0.79) | 0.69 (+0.39) | 0.69 (+0.05) | -871 | 6.96 | -53 | 0.42 | 37 | 0.3 | 12522 | 83.4 | 83.7 | 88.2 | 82.5 |
| 2024-01-19 | 56.15 (-0.64) | 0.3 (-0.34) | 0.64 (-0.13) | -431 | 3.31 | -294 | 2.26 | -107 | 0.82 | 13007 | 83.3 | 87.8 | 89.3 | 82.6 |
| 2024-01-12 | 56.79 (+0.7) | 0.64 (+0.18) | 0.77 (+0.11) | 158 | 0.64 | 154 | 0.63 | 76 | 0.31 | 24603 | 87.4 | 83.5 | 89.5 | 83.4 |
| 2023-12-29 | 56.09 (-0.85) | 0.46 (0.0) | 0.66 (-0.09) | -853 | 6.93 | 6 | 0.05 | -78 | 0.63 | 12302 | 79.8 | 84.0 | 85.0 | 79.1 |
| 2023-12-22 | 56.94 (-1.72) | 0.46 (+0.14) | 0.75 (+0.11) | -1032 | 5.28 | 122 | 0.62 | 90 | 0.46 | 19563 | 83.2 | 78.9 | 86.8 | 77.3 |
| 2023-12-15 | 58.66 (-0.27) | 0.32 (-0.09) | 0.64 (+0.03) | -265 | 1.56 | -85 | 0.5 | 29 | 0.17 | 16989 | 78.7 | 80.5 | 81.4 | 76.4 |
| 2023-12-08 | 58.93 (+0.26) | 0.41 (-0.73) | 0.61 (-0.15) | -48 | 0.2 | -628 | 2.62 | -129 | 0.54 | 24000 | 80.2 | 93.3 | 93.5 | 78.3 |
| 2023-12-01 | 58.67 (+0.78) | 1.14 (-0.32) | 0.76 (+0.17) | -743 | 4.14 | -274 | 1.53 | 143 | 0.8 | 17943 | 92.9 | 88.0 | 93.3 | 84.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-24 | 57.89 (-0.24) | 1.46 (-1.39) | 0.59 (-0.04) | 202 | 1.11 | -1195 | 6.55 | -35 | 0.19 | 18243 | 85.9 | 96.7 | 96.8 | 85.9 |
| 2023-11-17 | 58.13 (-1.78) | 2.85 (-0.59) | 0.63 (-0.01) | -189 | 0.59 | -501 | 1.56 | -6 | 0.02 | 32028 | 96.6 | 99.4 | 99.9 | 88.5 |
| 2023-11-10 | 59.91 (-0.99) | 3.44 (-0.03) | 0.64 (+0.07) | -1041 | 3.97 | -26 | 0.1 | 58 | 0.22 | 26238 | 98.2 | 96.0 | 108.5 | 95.3 |
| 2023-11-03 | 60.9 (-0.29) | 3.47 (+0.03) | 0.57 (+0.04) | -802 | 2.72 | 26 | 0.09 | 35 | 0.12 | 29469 | 94.5 | 106.0 | 113.5 | 93.3 |
| 2023-10-27 | 61.19 (+0.42) | 3.44 (-0.28) | 0.53 (-0.04) | -471 | 2.38 | -286 | 1.44 | -29 | 0.15 | 19799 | 107.5 | 121.5 | 124.0 | 106.0 |
| 2023-10-20 | 60.77 (-1.1) | 3.72 (+0.26) | 0.57 (-0.13) | -902 | 4.64 | 594 | 3.06 | -41 | 0.21 | 19430 | 122.0 | 119.0 | 126.5 | 113.0 |
| 2023-10-13 | 61.87 (+2.04) | 3.46 (+0.15) | 0.7 (+0.09) | 1061 | 7.73 | 116 | 0.84 | 72 | 0.52 | 13730 | 118.5 | 112.0 | 121.0 | 106.0 |
| 2023-10-06 | 59.83 (-2.34) | 3.31 (-0.23) | 0.61 (+0.05) | -1537 | 7.84 | -181 | 0.92 | 33 | 0.17 | 19612 | 109.0 | 113.0 | 117.0 | 102.0 |
| 2023-09-28 | 62.17 (-0.87) | 3.54 (+0.01) | 0.56 (-0.07) | -644 | 4.67 | 7 | 0.05 | -51 | 0.37 | 13802 | 110.5 | 111.0 | 118.0 | 109.0 |
| 2023-09-22 | 63.04 (-0.99) | 3.53 (-0.23) | 0.63 (+0.03) | -743 | 3.66 | -168 | 0.83 | 19 | 0.09 | 20312 | 109.0 | 117.5 | 123.5 | 100.0 |
| 2023-09-15 | 64.03 (+0.74) | 3.76 (+0.06) | 0.6 (+0.06) | 579 | 3.11 | 45 | 0.24 | 44 | 0.24 | 18597 | 118.5 | 107.0 | 119.5 | 101.0 |
| 2023-09-08 | 63.29 (+1.77) | 3.7 (+0.05) | 0.54 (-0.14) | 1640 | 6.35 | 37 | 0.14 | -100 | 0.39 | 25820 | 106.0 | 99.6 | 113.0 | 97.5 |
| 2023-09-01 | 61.52 (+3.33) | 3.65 (+0.87) | 0.68 (-0.04) | 2444 | 6.7 | 652 | 1.79 | -33 | 0.09 | 36456 | 99.0 | 85.8 | 99.5 | 79.8 |
| 2023-08-25 | 58.19 (-4.0) | 2.78 (+0.34) | 0.72 (+0.01) | -428 | 1.77 | 360 | 1.49 | 37 | 0.15 | 24199 | 83.5 | 78.0 | 86.8 | 76.7 |
| 2023-08-18 | 62.19 (-2.71) | 2.44 (+0.43) | 0.71 (+0.13) | -1824 | 6.77 | 308 | 1.14 | 95 | 0.35 | 26945 | 75.6 | 76.9 | 85.7 | 72.7 |
| 2023-08-11 | 64.9 (-0.92) | 2.01 (-0.01) | 0.58 (-0.03) | -839 | 3.42 | -10 | 0.04 | -24 | 0.1 | 24554 | 77.2 | 84.9 | 95.6 | 75.0 |
| 2023-08-04 | 65.82 (-0.25) | 2.02 (-0.15) | 0.61 (-0.01) | -452 | 2.5 | -104 | 0.58 | -6 | 0.03 | 18050 | 84.2 | 97.0 | 99.7 | 82.8 |
| 2023-07-28 | 66.07 (-1.24) | 2.17 (+0.78) | 0.62 (-0.13) | -883 | 4.97 | 548 | 3.09 | -91 | 0.51 | 17754 | 95.0 | 85.7 | 97.8 | 82.8 |
| 2023-07-21 | 67.31 (-0.33) | 1.39 (+0.01) | 0.75 (-0.07) | -50 | 0.27 | 12 | 0.07 | -50 | 0.27 | 18432 | 84.1 | 76.5 | 84.2 | 74.8 |
| 2023-07-14 | 67.64 (+2.11) | 1.38 (+0.12) | 0.82 (-0.14) | 1585 | 5.75 | 83 | 0.3 | -100 | 0.36 | 27565 | 75.7 | 65.3 | 75.7 | 64.0 |
| 2023-07-07 | 65.53 (+2.25) | 1.26 (+0.02) | 0.96 (0.0) | 2173 | 5.75 | 31 | 0.08 | -4 | 0.01 | 37784 | 65.5 | 55.6 | 66.6 | 52.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-30 | 63.28 (+2.11) | 1.24 (-0.08) | 0.96 (+0.06) | 1480 | 5.59 | -52 | 0.2 | 47 | 0.18 | 26462 | 55.2 | 52.7 | 58.9 | 51.1 |
| 2023-06-21 | 61.17 (-1.89) | 1.32 (-0.21) | 0.9 (0.0) | -1011 | 12.01 | -149 | 1.77 | 2 | 0.02 | 8418 | 53.3 | 56.8 | 57.1 | 52.4 |
| 2023-06-16 | 63.06 (+1.99) | 1.53 (-0.2) | 0.9 (+0.06) | 1424 | 6.12 | -142 | 0.61 | 38 | 0.16 | 23253 | 56.2 | 51.5 | 57.3 | 50.6 |
| 2023-06-09 | 61.07 (-0.35) | 1.73 (+0.15) | 0.84 (-0.18) | -112 | 0.42 | 107 | 0.4 | -126 | 0.47 | 26878 | 51.4 | 50.6 | 56.5 | 50.2 |
| 2023-06-02 | 61.42 (-1.03) | 1.58 (+0.05) | 1.02 (-0.02) | -1381 | 4.69 | 30 | 0.1 | -16 | 0.05 | 29416 | 50.6 | 56.1 | 57.2 | 50.1 |
| 2023-05-26 | 62.45 (-0.87) | 1.53 (-0.02) | 1.04 (-0.06) | -1027 | 4.06 | -8 | 0.03 | -37 | 0.15 | 25272 | 55.6 | 57.7 | 60.5 | 55.3 |
| 2023-05-19 | 63.32 (+0.59) | 1.55 (-0.03) | 1.1 (+0.11) | 337 | 0.99 | -24 | 0.07 | 75 | 0.22 | 33930 | 57.8 | 53.8 | 58.5 | 51.7 |
| 2023-05-12 | 62.73 (+0.17) | 1.58 (+0.09) | 0.99 (-0.18) | 103 | 0.28 | 64 | 0.17 | -127 | 0.34 | 37162 | 54.6 | 53.6 | 54.9 | 51.1 |
| 2023-05-05 | 62.56 (-0.37) | 1.49 (+0.05) | 1.17 (-0.4) | -412 | 1.15 | 34 | 0.09 | -287 | 0.8 | 35956 | 54.8 | 47.9 | 55.7 | 47.9 |
| 2023-04-28 | 62.93 (-1.31) | 1.44 (+0.08) | 1.57 (+0.32) | -799 | 4.34 | 60 | 0.33 | 229 | 1.24 | 18412 | 47.05 | 41.8 | 47.05 | 41.1 |
| 2023-04-21 | 64.24 (-11.18) | 1.36 (-0.23) | 1.25 (0.0) | 267 | 9.67 | -13 | 0.47 | 119 | 4.31 | 2761 | 43.5 | 47.5 | 49.5 | 43.3 |
| 2023-04-14 | 75.42 (+1.52) | 1.59 (0.0) | 1.25 (+0.12) | 948 | 11.05 | -1 | 0.01 | 71 | 0.83 | 8583 | 47.1 | 40.65 | 47.1 | 40.0 |
| 2023-04-07 | 73.9 (+0.23) | 1.59 (0.0) | 1.13 (+0.05) | 165 | 2.66 | -1 | 0.02 | 34 | 0.55 | 6214 | 40.0 | 35.15 | 40.0 | 35.15 |
| 2023-03-31 | 73.67 (+3.28) | 1.59 (+0.13) | 1.08 (0.0) | 2049 | 15.42 | -1 | 0.01 | -1 | 0.01 | 13291 | 34.8 | 30.95 | 35.0 | 30.7 |
| 2023-03-24 | 70.39 (-2.97) | 1.46 (-2.79) | 1.08 (+0.17) | -1372 | 2.51 | -1720 | 3.15 | 101 | 0.19 | 54561 | 30.7 | 30.85 | 34.35 | 30.3 |
| 2023-03-17 | 73.36 (+1.61) | 4.25 (-0.07) | 0.91 (-0.07) | 1283 | 3.0 | -40 | 0.09 | -40 | 0.09 | 42760 | 30.65 | 32.0 | 32.45 | 29.5 |
| 2023-03-10 | 71.75 (+0.39) | 4.32 (-0.14) | 0.98 (-0.06) | 56 | 0.11 | -86 | 0.17 | -34 | 0.07 | 51434 | 32.15 | 34.5 | 35.9 | 31.7 |
| 2023-03-03 | 71.36 (-1.47) | 4.46 (-0.17) | 1.04 (+0.06) | -932 | 2.4 | -109 | 0.28 | 34 | 0.09 | 38761 | 33.8 | 33.8 | 34.85 | 30.55 |
| 2023-02-24 | 72.83 (+4.04) | 4.63 (-1.01) | 0.98 (+0.71) | 2409 | 4.52 | -619 | 1.16 | 437 | 0.82 | 53274 | 33.9 | 30.0 | 37.6 | 30.0 |
| 2023-02-17 | 68.79 (+1.08) | 5.64 (+0.12) | 0.27 (-0.07) | 582 | 1.67 | 73 | 0.21 | -41 | 0.12 | 34944 | 30.1 | 28.75 | 31.55 | 28.2 |
| 2023-02-10 | 67.71 (-3.86) | 5.52 (+0.02) | 0.34 (+0.16) | -2407 | 4.12 | 10 | 0.02 | 102 | 0.17 | 58361 | 28.6 | 26.0 | 30.8 | 25.55 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-03 | 71.57 (+2.99) | 5.5 (-0.42) | 0.18 (+0.06) | 1764 | 3.3 | -255 | 0.48 | 38 | 0.07 | 53481 | 26.05 | 27.6 | 29.75 | 25.35 |
| 2023-01-17 | 68.58 (-1.37) | 5.92 (+1.11) | 0.12 (+0.07) | -745 | 1.87 | 683 | 1.71 | 38 | 0.1 | 39830 | 27.6 | 25.15 | 28.35 | 25.1 |
| 2023-01-13 | 69.95 (+0.32) | 4.81 (+2.3) | 0.05 (-0.3) | 15 | 0.02 | 1417 | 1.64 | -182 | 0.21 | 86160 | 25.45 | 21.3 | 27.2 | 21.1 |
| 2023-01-06 | 69.63 (-1.39) | 2.51 (+0.03) | 0.35 (+0.07) | -977 | 2.57 | 19 | 0.05 | 43 | 0.11 | 38082 | 21.3 | 18.0 | 21.4 | 17.9 |
| 2022-12-30 | 71.02 (-2.18) | 2.48 (+0.51) | 0.28 (+0.15) | -1441 | 7.02 | 264 | 1.29 | 90 | 0.44 | 20515 | 17.8 | 17.2 | 19.5 | 16.8 |
| 2022-12-23 | 73.2 (-1.08) | 1.97 (+0.39) | 0.13 (+0.12) | -679 | 3.67 | 240 | 1.3 | 52 | 0.28 | 18505 | 17.2 | 17.15 | 18.95 | 16.8 |
| 2022-12-16 | 74.28 (-1.06) | 1.58 (-0.02) | 0.01 (0.0) | -587 | 5.2 | -8 | 0.07 | -16 | 0.14 | 11280 | 17.65 | 18.65 | 19.3 | 17.1 |
| 2022-12-09 | 75.34 (-0.73) | 1.6 (+0.33) | 0.01 (+0.01) | -537 | 3.76 | 204 | 1.43 | -112 | 0.78 | 14295 | 18.5 | 16.95 | 18.8 | 16.3 |
| 2022-12-02 | 76.07 (+0.14) | 1.27 (-0.08) | 0.0 (0.0) | 206 | 1.47 | -54 | 0.39 | -48 | 0.34 | 14002 | 17.1 | 16.6 | 18.15 | 16.4 |
| 2022-11-25 | 75.93 (+3.38) | 1.35 (-0.01) | 0.0 (0.0) | 2307 | 14.35 | -5 | 0.03 | -54 | 0.34 | 16081 | 16.5 | 15.75 | 17.05 | 15.4 |
| 2022-11-18 | 72.55 (+6.27) | 1.36 (0.0) | 0.0 (-0.16) | 3768 | 17.65 | 0 | 0.0 | -101 | 0.47 | 21344 | 15.75 | 12.75 | 16.0 | 12.75 |
| 2022-11-11 | 66.28 (+0.49) | 1.36 (0.0) | 0.16 (-0.01) | 182 | 1.36 | 0 | 0.0 | -8 | 0.06 | 13404 | 12.6 | 12.25 | 13.45 | 12.1 |
| 2022-11-04 | 65.79 (-1.28) | 1.36 (+0.01) | 0.17 (+0.08) | -1001 | 9.95 | 6 | 0.06 | 51 | 0.51 | 10061 | 12.05 | 10.7 | 12.35 | 10.7 |
| 2022-10-28 | 67.07 (-1.27) | 1.35 (+0.24) | 0.09 (+0.08) | -836 | 18.27 | 149 | 3.26 | 47 | 1.03 | 4575 | 10.8 | 11.35 | 11.4 | 10.45 |
| 2022-10-21 | 68.34 (-1.16) | 1.11 (+0.07) | 0.01 (-0.02) | -688 | 11.76 | 41 | 0.7 | -30 | 0.51 | 5848 | 11.05 | 12.1 | 12.1 | 10.95 |
| 2022-10-14 | 69.5 (-0.82) | 1.04 (-0.1) | 0.03 (-0.08) | -488 | 8.56 | -61 | 1.07 | -49 | 0.86 | 5702 | 12.3 | 12.7 | 12.95 | 11.75 |
| 2022-10-07 | 70.32 (+0.12) | 1.14 (+0.88) | 0.11 (-0.25) | 43 | 0.25 | 668 | 3.94 | -155 | 0.91 | 16960 | 12.95 | 11.95 | 14.1 | 11.65 |
| 2022-09-30 | 70.2 (-0.23) | 0.26 (0.0) | 0.36 (+0.34) | -130 | 2.68 | 0 | 0.0 | 210 | 4.33 | 4847 | 12.0 | 13.05 | 13.4 | 11.65 |
| 2022-09-23 | 70.43 (+1.97) | 0.26 (0.0) | 0.02 (+0.01) | 1240 | 17.47 | 0 | 0.0 | 3 | 0.04 | 7096 | 13.1 | 14.0 | 14.25 | 12.8 |
| 2022-09-16 | 68.46 (-4.76) | 0.26 (+0.08) | 0.01 (-0.04) | -1418 | 13.85 | 61 | 0.6 | -124 | 1.21 | 10239 | 13.8 | 14.5 | 14.55 | 13.55 |
| 2022-09-08 | 73.22 (+0.75) | 0.18 (+0.12) | 0.05 (+0.05) | 427 | 4.04 | 65 | 0.61 | -69 | 0.65 | 10578 | 14.15 | 14.1 | 14.45 | 12.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-02 | 72.47 (+1.17) | 0.06 (0.0) | 0.0 (0.0) | 639 | 15.56 | 0 | 0.0 | -55 | 1.34 | 4107 | 13.1 | 12.5 | 13.25 | 12.45 |
| 2022-08-26 | 71.3 (+1.87) | 0.06 (0.0) | 0.0 (0.0) | 1093 | 16.47 | 1 | 0.02 | -109 | 1.64 | 6637 | 12.8 | 12.45 | 13.0 | 11.9 |
| 2022-08-19 | 69.43 (+1.4) | 0.06 (0.0) | 0.0 (-0.17) | 802 | 13.75 | 0 | 0.0 | -112 | 1.92 | 5834 | 12.5 | 11.35 | 12.6 | 11.3 |
| 2022-08-12 | 68.03 (+0.2) | 0.06 (0.0) | 0.17 (+0.01) | 118 | 7.78 | 0 | 0.0 | 5 | 0.33 | 1517 | 11.3 | 10.45 | 11.4 | 10.45 |
| 2022-08-05 | 67.83 (-0.22) | 0.06 (0.0) | 0.16 (+0.01) | -127 | 17.69 | 0 | 0.0 | 3 | 0.42 | 718 | 10.6 | 10.55 | 10.75 | 10.25 |
| 2022-07-29 | 68.05 (-0.2) | 0.06 (0.0) | 0.15 (0.0) | -114 | 20.0 | 0 | 0.0 | 3 | 0.53 | 570 | 10.65 | 10.55 | 10.95 | 10.45 |
| 2022-07-22 | 68.25 (-0.21) | 0.06 (+0.06) | 0.15 (+0.06) | -122 | 9.58 | 36 | 2.83 | 32 | 2.51 | 1274 | 10.65 | 10.7 | 10.75 | 10.3 |
| 2022-07-15 | 68.46 (-0.67) | 0.0 (0.0) | 0.09 (-0.02) | -294 | 27.74 | 0 | 0.0 | -11 | 1.04 | 1060 | 10.7 | 11.55 | 11.55 | 10.6 |
| 2022-07-08 | 69.13 (+0.65) | 0.0 (0.0) | 0.11 (+0.07) | 366 | 26.09 | 0 | 0.0 | 40 | 2.85 | 1403 | 11.4 | 10.75 | 11.6 | 10.65 |
| 2022-07-01 | 68.48 (+0.03) | 0.0 (0.0) | 0.04 (-0.03) | 23 | 1.38 | 0 | 0.0 | -14 | 0.84 | 1668 | 10.6 | 11.35 | 11.5 | 10.5 |
| 2022-06-24 | 68.45 (+0.48) | 0.0 (0.0) | 0.07 (0.0) | 274 | 24.27 | 0 | 0.0 | -44 | 3.9 | 1129 | 11.15 | 11.4 | 11.45 | 10.85 |
| 2022-06-17 | 67.97 (+0.76) | 0.0 (0.0) | 0.07 (+0.01) | 460 | 21.41 | 0 | 0.0 | 5 | 0.23 | 2149 | 11.25 | 11.65 | 11.85 | 10.9 |
| 2022-06-10 | 67.21 (+0.73) | 0.0 (0.0) | 0.06 (-0.03) | 417 | 10.01 | 0 | 0.0 | -16 | 0.38 | 4166 | 11.75 | 10.6 | 11.9 | 10.55 |
| 2022-06-02 | 66.48 (+0.15) | 0.0 (0.0) | 0.09 (-0.01) | 95 | 15.42 | 0 | 0.0 | -6 | 0.97 | 616 | 10.5 | 10.3 | 10.7 | 10.3 |
| 2022-05-27 | 66.33 (+0.13) | 0.0 (0.0) | 0.1 (+0.06) | 86 | 21.39 | 0 | 0.0 | 33 | 8.21 | 402 | 10.2 | 10.15 | 10.2 | 9.98 |
| 2022-05-20 | 66.2 (+0.23) | 0.0 (0.0) | 0.04 (+0.01) | 180 | 21.95 | 0 | 0.0 | 10 | 1.22 | 820 | 10.05 | 9.9 | 10.2 | 9.87 |
| 2022-05-13 | 65.97 (-0.31) | 0.0 (0.0) | 0.03 (+0.01) | -37 | 3.96 | 0 | 0.0 | 2 | 0.21 | 935 | 9.8 | 10.05 | 10.25 | 9.67 |
| 2022-05-06 | 66.28 (+0.02) | 0.0 (0.0) | 0.02 (-0.04) | 19 | 4.58 | 0 | 0.0 | -19 | 4.58 | 415 | 9.89 | 9.58 | 9.92 | 9.37 |
| 2022-04-29 | 66.26 (-0.07) | 0.0 (0.0) | 0.06 (+0.01) | -22 | 3.57 | 0 | 0.0 | 2 | 0.32 | 617 | 9.58 | 9.95 | 10.1 | 9.55 |
| 2022-04-22 | 66.33 (+0.1) | 0.0 (0.0) | 0.05 (0.0) | 64 | 12.8 | 0 | 0.0 | 0 | 0.0 | 500 | 9.98 | 9.94 | 10.25 | 9.88 |
| 2022-04-15 | 66.23 (+0.07) | 0.0 (0.0) | 0.05 (0.0) | 35 | 4.73 | 0 | 0.0 | 4 | 0.54 | 740 | 9.93 | 9.88 | 10.15 | 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 | |||
| 2022-04-08 | 66.16 (0.0) | 0.0 (0.0) | 0.05 (+0.02) | -15 | 1.34 | 0 | 0.0 | 7 | 0.62 | 1121 | 9.85 | 9.62 | 10.35 | 9.62 |
| 2022-04-01 | 66.16 (+0.13) | 0.0 (0.0) | 0.03 (+0.01) | 86 | 14.88 | 0 | 0.0 | 9 | 1.56 | 578 | 9.6 | 9.61 | 9.72 | 9.5 |
| 2022-03-25 | 66.03 (+0.03) | 0.0 (0.0) | 0.02 (0.0) | -4 | 0.63 | 0 | 0.0 | 2 | 0.31 | 639 | 9.69 | 9.37 | 9.78 | 9.37 |
| 2022-03-18 | 66.0 (+0.02) | 0.0 (0.0) | 0.02 (+0.01) | 5 | 0.4 | 0 | 0.0 | 5 | 0.4 | 1262 | 9.34 | 9.25 | 9.42 | 8.8 |
| 2022-03-11 | 65.98 (-0.15) | 0.0 (0.0) | 0.01 (-0.36) | -95 | 2.79 | 0 | 0.0 | -253 | 7.44 | 3402 | 9.03 | 10.85 | 10.85 | 8.91 |
| 2022-03-04 | 66.13 (+0.02) | 0.0 (0.0) | 0.37 (+0.02) | 31 | 8.52 | 0 | 0.0 | 11 | 3.02 | 364 | 10.9 | 10.65 | 11.0 | 10.6 |
| 2022-02-25 | 66.11 (-0.18) | 0.0 (0.0) | 0.35 (0.0) | -106 | 8.92 | 0 | 0.0 | 3 | 0.25 | 1189 | 10.6 | 11.35 | 11.45 | 10.5 |
| 2022-02-18 | 66.29 (+0.26) | 0.0 (0.0) | 0.35 (0.0) | 123 | 9.31 | 0 | 0.0 | -3 | 0.23 | 1321 | 11.4 | 11.2 | 11.7 | 10.9 |
| 2022-02-11 | 66.03 (+0.13) | 0.0 (0.0) | 0.35 (0.0) | 62 | 4.14 | 0 | 0.0 | 0 | 0.0 | 1497 | 11.2 | 11.0 | 11.8 | 11.0 |
| 2022-01-26 | 65.9 (-0.06) | 0.0 (0.0) | 0.35 (0.0) | -28 | 4.58 | 0 | 0.0 | 3 | 0.49 | 612 | 10.95 | 10.85 | 11.25 | 10.45 |
| 2022-01-21 | 65.96 (+0.02) | 0.0 (0.0) | 0.35 (-0.03) | 10 | 0.46 | 0 | 0.0 | -15 | 0.69 | 2160 | 10.75 | 10.6 | 11.35 | 10.55 |
| 2022-01-14 | 65.94 (+0.61) | 0.0 (0.0) | 0.38 (+0.01) | 18 | 2.02 | 0 | 0.0 | -1 | 0.11 | 891 | 10.65 | 10.3 | 10.7 | 10.15 |
| 2022-01-07 | 65.33 (0.0) | 0.0 (0.0) | 0.37 (-0.07) | -8 | 1.07 | 0 | 0.0 | -37 | 4.95 | 747 | 10.35 | 10.45 | 10.65 | 10.3 |
| 2021-12-30 | 65.33 (0.0) | 0.0 (0.0) | 0.44 (0.0) | -15 | 5.05 | 0 | 0.0 | -1 | 0.34 | 297 | 10.45 | 10.35 | 10.5 | 10.2 |
| 2021-12-24 | 65.33 (-0.06) | 0.0 (0.0) | 0.44 (-0.01) | -8 | 2.05 | 0 | 0.0 | -6 | 1.54 | 390 | 10.35 | 10.2 | 10.35 | 9.95 |
| 2021-12-17 | 65.39 (+0.05) | 0.0 (0.0) | 0.45 (0.0) | 44 | 7.18 | 0 | 0.0 | 2 | 0.33 | 613 | 10.2 | 10.45 | 10.55 | 10.2 |
| 2021-12-10 | 65.34 (+0.08) | 0.0 (0.0) | 0.45 (0.0) | 89 | 12.03 | 0 | 0.0 | 0 | 0.0 | 740 | 10.35 | 9.92 | 10.35 | 9.8 |
| 2021-12-03 | 65.26 (+0.01) | 0.0 (0.0) | 0.45 (+0.02) | 35 | 15.7 | 0 | 0.0 | 8 | 3.59 | 223 | 9.91 | 9.97 | 9.97 | 9.86 |
| 2021-11-26 | 65.25 (+0.01) | 0.0 (0.0) | 0.43 (0.0) | 3 | 1.09 | 0 | 0.0 | 0 | 0.0 | 274 | 9.97 | 9.9 | 10.05 | 9.84 |
| 2021-11-19 | 65.24 (-0.07) | 0.0 (0.0) | 0.43 (0.0) | 4 | 1.16 | 0 | 0.0 | 2 | 0.58 | 346 | 9.96 | 9.97 | 9.97 | 9.76 |
| 2021-11-12 | 65.31 (+0.02) | 0.0 (0.0) | 0.43 (0.0) | 9 | 2.0 | 0 | 0.0 | 2 | 0.44 | 450 | 9.95 | 9.87 | 10.0 | 9.8 |
| 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 | |||
| 2021-11-05 | 65.29 (-0.03) | 0.0 (0.0) | 0.43 (+0.01) | 6 | 1.95 | 0 | 0.0 | 1 | 0.33 | 307 | 9.91 | 9.93 | 10.1 | 9.86 |
| 2021-10-29 | 65.32 (+0.1) | 0.0 (0.0) | 0.42 (-0.16) | 41 | 7.09 | 0 | 0.0 | -90 | 15.57 | 578 | 9.99 | 10.15 | 10.25 | 9.9 |
| 2021-10-22 | 65.22 (-0.05) | 0.0 (0.0) | 0.58 (0.0) | 19 | 6.13 | 0 | 0.0 | -3 | 0.97 | 310 | 10.15 | 9.86 | 10.4 | 9.82 |
| 2021-10-15 | 65.27 (+0.02) | 0.0 (0.0) | 0.58 (0.0) | 16 | 5.67 | 0 | 0.0 | 1 | 0.35 | 282 | 9.86 | 9.9 | 10.0 | 9.78 |
| 2021-10-08 | 65.25 (+0.01) | 0.0 (0.0) | 0.58 (-0.01) | 25 | 8.12 | 0 | 0.0 | -3 | 0.97 | 308 | 9.9 | 9.92 | 9.92 | 9.6 |
| 2021-10-01 | 65.24 (0.0) | 0.0 (0.0) | 0.59 (-0.05) | -11 | 2.4 | 0 | 0.0 | -29 | 6.32 | 459 | 9.88 | 10.0 | 10.1 | 9.7 |
| 2021-09-24 | 65.24 (-0.07) | 0.0 (0.0) | 0.64 (-0.01) | -13 | 3.48 | 0 | 0.0 | -9 | 2.41 | 374 | 10.1 | 10.05 | 10.4 | 9.8 |
| 2021-09-17 | 65.31 (-0.02) | 0.0 (0.0) | 0.65 (+0.03) | 1 | 0.37 | 0 | 0.0 | 20 | 7.49 | 267 | 10.15 | 10.2 | 10.3 | 10.0 |
| 2021-09-10 | 65.33 (-0.09) | 0.0 (0.0) | 0.62 (0.0) | -31 | 6.47 | 0 | 0.0 | 0 | 0.0 | 479 | 10.25 | 10.7 | 10.8 | 9.96 |
| 2021-09-03 | 65.42 (+0.14) | 0.0 (0.0) | 0.62 (-0.04) | 58 | 5.85 | 0 | 0.0 | -23 | 2.32 | 992 | 10.7 | 9.9 | 10.8 | 9.82 |
| 2021-08-27 | 65.28 (0.0) | 0.0 (0.0) | 0.66 (+0.01) | 15 | 4.55 | 0 | 0.0 | 2 | 0.61 | 330 | 9.88 | 9.75 | 9.98 | 9.55 |
| 2021-08-20 | 65.28 (-0.02) | 0.0 (0.0) | 0.65 (0.0) | -3 | 0.84 | 0 | 0.0 | 2 | 0.56 | 357 | 9.67 | 10.0 | 10.0 | 9.56 |
| 2021-08-13 | 65.3 (-0.05) | 0.0 (0.0) | 0.65 (-0.03) | -25 | 2.98 | 0 | 0.0 | -20 | 2.39 | 838 | 10.0 | 9.56 | 10.4 | 9.45 |
| 2021-08-06 | 65.35 (+0.08) | 0.0 (0.0) | 0.68 (-0.03) | 44 | 4.81 | 0 | 0.0 | -15 | 1.64 | 915 | 9.55 | 10.0 | 10.1 | 9.5 |
| 2021-07-30 | 65.27 (0.0) | 0.0 (0.0) | 0.71 (0.0) | -30 | 5.74 | 0 | 0.0 | 1 | 0.19 | 523 | 10.0 | 10.05 | 10.3 | 9.95 |
| 2021-07-23 | 65.27 (0.0) | 0.0 (0.0) | 0.71 (0.0) | -1 | 0.12 | 0 | 0.0 | -3 | 0.36 | 827 | 10.1 | 10.2 | 10.2 | 9.84 |
| 2021-07-16 | 65.27 (+0.05) | 0.0 (-0.04) | 0.71 (0.0) | 18 | 1.94 | -35 | 3.76 | 1 | 0.11 | 930 | 10.2 | 10.65 | 10.7 | 10.2 |
| 2021-07-09 | 65.22 (-0.01) | 0.04 (-0.04) | 0.71 (+0.08) | -6 | 0.85 | -25 | 3.54 | 45 | 6.36 | 707 | 10.6 | 10.55 | 10.9 | 10.45 |
| 2021-07-02 | 65.23 (-0.04) | 0.08 (-0.11) | 0.63 (+0.03) | -32 | 4.13 | -67 | 8.65 | 21 | 2.71 | 775 | 10.4 | 10.65 | 10.75 | 10.35 |
| 2021-06-25 | 65.27 (0.0) | 0.19 (0.0) | 0.6 (+0.05) | -10 | 1.45 | 0 | 0.0 | 26 | 3.77 | 690 | 10.65 | 10.65 | 10.75 | 10.4 |
| 2021-06-18 | 65.27 (-0.08) | 0.19 (0.0) | 0.55 (-0.09) | -31 | 6.15 | 0 | 0.0 | -49 | 9.72 | 504 | 10.7 | 11.0 | 11.05 | 10.65 |
| 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 | |||
| 2021-06-11 | 65.35 (-0.16) | 0.19 (-0.03) | 0.64 (-0.09) | -69 | 13.12 | 0 | 0.0 | 0 | 0.0 | 526 | 11.0 | 11.0 | 11.2 | 10.9 |
| 2021-06-04 | 65.51 (+0.19) | 0.22 (0.0) | 0.73 (0.0) | 42 | 6.08 | 0 | 0.0 | 0 | 0.0 | 691 | 10.9 | 10.7 | 11.0 | 10.55 |
| 2021-05-28 | 65.32 (+0.02) | 0.22 (0.0) | 0.73 (-0.04) | -22 | 3.01 | 0 | 0.0 | -17 | 2.33 | 731 | 10.65 | 10.6 | 10.75 | 10.35 |
| 2021-05-21 | 65.3 (-0.21) | 0.22 (0.0) | 0.77 (+0.06) | -107 | 5.16 | 0 | 0.0 | 28 | 1.35 | 2075 | 10.7 | 11.5 | 13.3 | 10.55 |
| 2021-05-14 | 65.51 (-0.5) | 0.22 (0.0) | 0.71 (-0.02) | -196 | 10.36 | 0 | 0.0 | -10 | 0.53 | 1892 | 12.2 | 13.3 | 13.7 | 11.6 |
| 2021-05-07 | 66.01 (+0.09) | 0.22 (0.0) | 0.73 (-0.05) | 59 | 5.49 | 0 | 0.0 | -25 | 2.33 | 1074 | 13.15 | 13.25 | 13.3 | 12.4 |
| 2021-04-29 | 65.92 (+0.33) | 0.22 (0.0) | 0.78 (0.0) | 166 | 22.68 | 0 | 0.0 | 0 | 0.0 | 732 | 13.3 | 13.1 | 13.45 | 13.1 |
| 2021-04-23 | 65.59 (-0.25) | 0.22 (0.0) | 0.78 (-0.05) | -146 | 10.56 | 0 | 0.0 | -28 | 2.02 | 1383 | 13.0 | 13.65 | 13.65 | 12.9 |
| 2021-04-16 | 65.84 (-0.05) | 0.22 (0.0) | 0.83 (+0.03) | -52 | 2.67 | 0 | 0.0 | 18 | 0.92 | 1948 | 13.7 | 13.55 | 13.95 | 13.15 |
| 2021-04-09 | 65.89 (+0.16) | 0.22 (0.0) | 0.8 (+0.04) | 85 | 4.64 | 0 | 0.0 | 20 | 1.09 | 1831 | 13.5 | 13.2 | 14.1 | 13.05 |
| 2021-04-01 | 65.73 (-0.21) | 0.22 (0.0) | 0.76 (-0.03) | -55 | 10.05 | 0 | 0.0 | -15 | 2.74 | 547 | 13.2 | 13.5 | 13.5 | 13.15 |
| 2021-03-26 | 65.94 (+0.13) | 0.22 (0.0) | 0.79 (-0.03) | 46 | 4.17 | 0 | 0.0 | -16 | 1.45 | 1103 | 13.4 | 13.25 | 13.65 | 13.25 |
| 2021-03-19 | 65.81 (+0.18) | 0.22 (0.0) | 0.82 (-0.02) | 81 | 8.59 | 0 | 0.0 | -13 | 1.38 | 943 | 13.25 | 13.3 | 13.35 | 13.1 |
| 2021-03-12 | 65.63 (-0.01) | 0.22 (0.0) | 0.84 (-0.08) | -7 | 0.32 | 0 | 0.0 | -37 | 1.67 | 2210 | 13.25 | 13.5 | 13.6 | 13.05 |
| 2021-03-05 | 65.64 (+0.1) | 0.22 (0.0) | 0.92 (+0.01) | 72 | 8.19 | 0 | 0.0 | 1 | 0.11 | 879 | 12.85 | 12.65 | 12.9 | 12.3 |
| 2021-02-26 | 65.54 (-6.39) | 0.22 (0.0) | 0.91 (0.0) | 62 | 5.84 | 0 | 0.0 | 2 | 0.19 | 1061 | 12.5 | 12.3 | 13.1 | 12.3 |
| 2021-02-19 | 71.93 (+0.11) | 0.22 (0.0) | 0.91 (+0.01) | 51 | 15.89 | 0 | 0.0 | 5 | 1.56 | 321 | 12.35 | 12.1 | 12.5 | 12.05 |
| 2021-02-05 | 71.82 (-0.01) | 0.22 (0.0) | 0.9 (-0.05) | 38 | 7.52 | 0 | 0.0 | -26 | 5.15 | 505 | 11.95 | 12.15 | 12.25 | 11.8 |
| 2021-01-29 | 71.83 (-0.1) | 0.22 (0.0) | 0.95 (0.0) | 9 | 1.59 | 0 | 0.0 | 0 | 0.0 | 565 | 12.0 | 12.15 | 12.55 | 12.0 |
| 2021-01-22 | 71.93 (+0.02) | 0.22 (0.0) | 0.95 (+0.15) | 66 | 9.82 | -2 | 0.3 | 76 | 11.31 | 672 | 12.1 | 12.2 | 12.5 | 12.05 |
| 2021-01-15 | 71.91 (+0.04) | 0.22 (0.0) | 0.8 (+0.01) | 24 | 2.62 | 0 | 0.0 | 6 | 0.66 | 915 | 12.2 | 12.8 | 12.9 | 12.15 |
| 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 | |||
| 2021-01-08 | 71.87 (-0.03) | 0.22 (0.0) | 0.79 (+0.06) | -23 | 1.65 | 0 | 0.0 | 29 | 2.08 | 1397 | 12.75 | 12.4 | 13.05 | 12.35 |
| 2020-12-31 | 71.9 (+0.08) | 0.22 (+0.22) | 0.73 (+0.02) | 45 | 5.97 | 0 | 0.0 | 13 | 1.72 | 754 | 12.2 | 12.2 | 12.25 | 11.9 |
| 2020-12-25 | 71.82 (-0.02) | 0.0 (0.0) | 0.71 (-0.05) | -34 | 3.77 | 0 | 0.0 | -25 | 2.77 | 903 | 12.2 | 12.55 | 12.6 | 12.15 |
| 2020-12-18 | 71.84 (+0.02) | 0.0 (0.0) | 0.76 (-0.04) | -20 | 2.73 | 0 | 0.0 | -20 | 2.73 | 733 | 12.5 | 12.5 | 12.7 | 12.45 |
| 2020-12-11 | 71.82 (-0.27) | 0.0 (0.0) | 0.8 (-0.01) | -143 | 7.19 | 0 | 0.0 | -5 | 0.25 | 1988 | 12.5 | 12.9 | 13.1 | 12.45 |
| 2020-12-04 | 72.09 (-0.34) | 0.0 (0.0) | 0.81 (+0.1) | -204 | 2.3 | 0 | 0.0 | 49 | 0.55 | 8884 | 12.9 | 12.65 | 14.95 | 12.55 |
| 2020-11-27 | 72.43 (+0.09) | 0.0 (0.0) | 0.71 (-0.11) | -67 | 5.86 | 0 | 0.0 | -55 | 4.81 | 1143 | 12.55 | 12.95 | 13.0 | 12.45 |
| 2020-11-20 | 72.34 (-0.69) | 0.0 (-0.1) | 0.82 (-0.09) | -259 | 11.5 | -130 | 5.77 | -46 | 2.04 | 2252 | 12.8 | 13.05 | 13.3 | 12.45 |
| 2020-11-13 | 73.03 (+0.22) | 0.1 (-0.2) | 0.91 (+0.06) | -70 | 4.46 | -100 | 6.37 | 32 | 2.04 | 1570 | 13.05 | 13.15 | 13.6 | 12.8 |
| 2020-11-06 | 72.81 (-0.14) | 0.3 (0.0) | 0.85 (-0.07) | -128 | 10.61 | 0 | 0.0 | -37 | 3.07 | 1206 | 13.0 | 12.75 | 13.25 | 12.6 |
| 2020-10-30 | 72.95 (-0.21) | 0.3 (0.0) | 0.92 (-0.11) | -161 | 8.46 | 0 | 0.0 | -56 | 2.94 | 1902 | 12.6 | 13.9 | 14.0 | 12.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 50.52 (-0.6) | 1.07 (+0.38) | 0.09 (-0.01) | -6148 | 8.33 | 3788 | 5.13 | -163 | 0.22 | 73800 | 88.4 | 91.4 | 92.5 | 84.6 |
| 2025-06-30 | 51.12 (+0.93) | 0.69 (-5.05) | 0.1 (-1.5) | 7639 | 9.53 | 1149 | 1.43 | -567 | 0.71 | 80187 | 90.5 | 86.3 | 102.0 | 85.3 |
| 2025-05-29 | 50.19 (-1.35) | 5.74 (-0.04) | 1.6 (0.0) | -1751 | 4.72 | -47 | 0.13 | -9 | 0.02 | 37066 | 85.9 | 85.2 | 92.0 | 79.5 |
| 2025-04-30 | 51.54 (-0.9) | 5.78 (+0.08) | 1.6 (+0.36) | -1301 | 2.93 | -622 | 1.4 | 363 | 0.82 | 44412 | 84.0 | 87.1 | 88.4 | 66.9 |
| 2025-03-31 | 52.44 (+1.81) | 5.7 (-0.88) | 1.24 (+0.07) | 2862 | 4.29 | -875 | 1.31 | 62 | 0.09 | 66702 | 85.9 | 91.8 | 115.0 | 85.1 |
| 2025-02-27 | 50.63 (+0.7) | 6.58 (-0.19) | 1.17 (+0.47) | 1463 | 5.71 | -189 | 0.74 | 466 | 1.82 | 25609 | 92.5 | 83.2 | 95.3 | 82.6 |
| 2025-01-22 | 49.93 (-0.12) | 6.77 (-1.04) | 0.7 (0.0) | -222 | 1.57 | -1063 | 7.53 | 9 | 0.06 | 14120 | 84.5 | 90.3 | 91.8 | 83.4 |
| 2024-12-31 | 50.05 (-3.45) | 7.81 (+4.42) | 0.7 (+0.09) | -3877 | 8.72 | 4386 | 9.86 | 86 | 0.19 | 44462 | 89.7 | 89.5 | 97.9 | 87.8 |
| 2024-11-29 | 53.5 (+1.63) | 3.39 (+0.17) | 0.61 (+0.04) | 2466 | 7.07 | 164 | 0.47 | 42 | 0.12 | 34897 | 88.9 | 83.9 | 89.8 | 80.1 |
| 2024-10-30 | 51.87 (+0.31) | 3.22 (+0.67) | 0.57 (-0.15) | 313 | 0.9 | 479 | 1.38 | -154 | 0.44 | 34789 | 85.1 | 89.3 | 90.0 | 82.1 |
| 2024-09-30 | 51.56 (+0.46) | 2.55 (+1.4) | 0.72 (-0.4) | 858 | 1.5 | 1532 | 2.67 | -255 | 0.44 | 57336 | 88.7 | 92.9 | 100.5 | 84.3 |
| 2024-08-30 | 51.1 (-0.45) | 1.15 (+0.07) | 1.12 (+0.05) | 550 | 1.06 | 61 | 0.12 | 42 | 0.08 | 51817 | 92.1 | 87.1 | 93.6 | 69.0 |
| 2024-07-31 | 51.55 (-0.88) | 1.08 (+0.81) | 1.07 (-0.02) | -1959 | 6.29 | 704 | 2.26 | -9 | 0.03 | 31138 | 86.2 | 89.3 | 94.6 | 78.0 |
| 2024-06-28 | 52.43 (-0.45) | 0.27 (+0.06) | 1.09 (+0.12) | -441 | 1.17 | 53 | 0.14 | 100 | 0.27 | 37704 | 89.1 | 83.1 | 94.9 | 80.6 |
| 2024-05-31 | 52.88 (-1.13) | 0.21 (0.0) | 0.97 (+0.22) | -1075 | 2.2 | 0 | 0.0 | 192 | 0.39 | 48822 | 82.7 | 82.2 | 88.1 | 73.5 |
| 2024-04-30 | 54.01 (+1.16) | 0.21 (-0.42) | 0.75 (-0.13) | -265 | 0.52 | -368 | 0.73 | -109 | 0.22 | 50695 | 81.9 | 90.7 | 99.4 | 71.5 |
| 2024-03-29 | 52.85 (-1.91) | 0.63 (-0.03) | 0.88 (-0.08) | -699 | 1.04 | -18 | 0.03 | -74 | 0.11 | 67436 | 89.8 | 97.9 | 111.0 | 86.8 |
| 2024-02-29 | 54.76 (-0.44) | 0.66 (-0.03) | 0.96 (+0.26) | -94 | 0.24 | -24 | 0.06 | 226 | 0.58 | 38687 | 96.8 | 84.3 | 97.0 | 82.7 |
| 2024-01-31 | 55.2 (-0.89) | 0.69 (+0.23) | 0.7 (+0.04) | -1057 | 1.43 | -197 | 0.27 | 34 | 0.05 | 73854 | 84.2 | 80.0 | 89.5 | 76.1 |
| 2023-12-29 | 56.09 (-2.23) | 0.46 (-0.68) | 0.66 (+0.04) | -2264 | 2.85 | -585 | 0.74 | 34 | 0.04 | 79564 | 79.8 | 89.4 | 93.5 | 76.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 58.32 (-3.55) | 1.14 (-2.3) | 0.62 (+0.09) | -2960 | 2.77 | -1978 | 1.85 | 70 | 0.07 | 106889 | 88.7 | 100.0 | 108.5 | 84.4 |
| 2023-10-31 | 61.87 (-0.3) | 3.44 (-0.1) | 0.53 (-0.03) | -1396 | 1.68 | 251 | 0.3 | 38 | 0.05 | 82897 | 96.8 | 113.0 | 126.5 | 96.8 |
| 2023-09-28 | 62.17 (+2.28) | 3.54 (+0.23) | 0.56 (-0.15) | 2063 | 2.34 | 173 | 0.2 | -110 | 0.12 | 88052 | 110.5 | 94.0 | 123.5 | 94.0 |
| 2023-08-31 | 59.89 (-5.76) | 3.31 (+1.15) | 0.71 (+0.1) | -2032 | 1.73 | 959 | 0.82 | 99 | 0.08 | 117165 | 93.6 | 96.0 | 96.3 | 72.7 |
| 2023-07-31 | 65.65 (+2.37) | 2.16 (+0.92) | 0.61 (-0.35) | 2527 | 2.41 | 669 | 0.64 | -253 | 0.24 | 105059 | 93.8 | 55.6 | 99.7 | 52.2 |
| 2023-06-30 | 63.28 (+1.04) | 1.24 (-0.3) | 0.96 (-0.13) | 655 | 0.64 | -212 | 0.21 | -88 | 0.09 | 102558 | 55.2 | 52.9 | 58.9 | 50.1 |
| 2023-05-31 | 62.24 (-0.69) | 1.54 (+0.1) | 1.09 (-0.48) | -1254 | 0.87 | 72 | 0.05 | -343 | 0.24 | 144191 | 52.7 | 47.9 | 60.5 | 47.9 |
| 2023-04-28 | 62.93 (-10.74) | 1.44 (-0.15) | 1.57 (+0.49) | 581 | 1.62 | 45 | 0.13 | 453 | 1.26 | 35970 | 47.05 | 35.15 | 49.5 | 35.15 |
| 2023-03-31 | 73.67 (+0.84) | 1.59 (-3.04) | 1.08 (+0.1) | 1084 | 0.54 | -1956 | 0.97 | 60 | 0.03 | 200808 | 34.8 | 33.8 | 35.9 | 29.5 |
| 2023-02-24 | 72.83 (+4.05) | 4.63 (-2.24) | 0.98 (+0.91) | 2234 | 1.26 | -1376 | 0.77 | 563 | 0.32 | 177918 | 33.9 | 28.9 | 37.6 | 25.35 |
| 2023-01-31 | 68.78 (-2.24) | 6.87 (+4.39) | 0.07 (-0.21) | -1593 | 0.86 | 2704 | 1.45 | -128 | 0.07 | 186216 | 28.8 | 18.0 | 29.3 | 17.9 |
| 2022-12-30 | 71.02 (-5.2) | 2.48 (+1.17) | 0.28 (+0.28) | -3210 | 4.58 | 674 | 0.96 | -25 | 0.04 | 70027 | 17.8 | 17.25 | 19.5 | 16.3 |
| 2022-11-30 | 76.22 (+8.94) | 1.31 (-0.04) | 0.0 (-0.1) | 5302 | 7.7 | -27 | 0.04 | -130 | 0.19 | 68843 | 16.9 | 10.95 | 17.7 | 10.95 |
| 2022-10-31 | 67.28 (-2.92) | 1.35 (+1.09) | 0.1 (-0.26) | -1843 | 5.47 | 797 | 2.36 | -178 | 0.53 | 33708 | 10.95 | 11.95 | 14.1 | 10.45 |
| 2022-09-30 | 70.2 (-1.29) | 0.26 (+0.2) | 0.36 (+0.36) | 653 | 1.9 | 126 | 0.37 | -9 | 0.03 | 34349 | 12.0 | 12.7 | 14.55 | 11.65 |
| 2022-08-31 | 71.49 (+3.44) | 0.06 (0.0) | 0.0 (-0.15) | 1991 | 11.56 | 1 | 0.01 | -239 | 1.39 | 17230 | 12.75 | 10.55 | 13.15 | 10.25 |
| 2022-07-29 | 68.05 (-0.4) | 0.06 (+0.06) | 0.15 (+0.12) | -144 | 3.1 | 36 | 0.78 | 72 | 1.55 | 4644 | 10.65 | 10.95 | 11.6 | 10.3 |
| 2022-06-30 | 68.45 (+1.99) | 0.0 (0.0) | 0.03 (-0.06) | 1172 | 12.99 | 0 | 0.0 | -79 | 0.88 | 9021 | 10.95 | 10.45 | 11.9 | 10.4 |
| 2022-05-31 | 66.46 (+0.2) | 0.0 (0.0) | 0.09 (+0.03) | 325 | 11.02 | 0 | 0.0 | 22 | 0.75 | 2948 | 10.45 | 9.58 | 10.5 | 9.37 |
| 2022-04-29 | 66.26 (+0.18) | 0.0 (0.0) | 0.06 (+0.03) | 106 | 3.45 | 0 | 0.0 | 17 | 0.55 | 3072 | 9.58 | 9.58 | 10.35 | 9.53 |
| 2022-03-31 | 66.08 (-0.03) | 0.0 (0.0) | 0.03 (-0.32) | -21 | 0.34 | 0 | 0.0 | -230 | 3.74 | 6155 | 9.54 | 10.65 | 11.0 | 8.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 66.11 (+0.21) | 0.0 (0.0) | 0.35 (0.0) | 79 | 1.97 | 0 | 0.0 | 0 | 0.0 | 4007 | 10.6 | 11.0 | 11.8 | 10.5 |
| 2022-01-26 | 65.9 (+0.57) | 0.0 (0.0) | 0.35 (-0.09) | -8 | 0.18 | 0 | 0.0 | -50 | 1.13 | 4412 | 10.95 | 10.45 | 11.35 | 10.15 |
| 2021-12-30 | 65.33 (+0.06) | 0.0 (0.0) | 0.44 (-0.01) | 121 | 5.61 | 0 | 0.0 | -5 | 0.23 | 2155 | 10.45 | 9.91 | 10.55 | 9.8 |
| 2021-11-30 | 65.27 (-0.05) | 0.0 (0.0) | 0.45 (+0.03) | 46 | 3.09 | 0 | 0.0 | 13 | 0.87 | 1488 | 9.91 | 9.93 | 10.1 | 9.76 |
| 2021-10-29 | 65.32 (+0.06) | 0.0 (0.0) | 0.42 (-0.17) | 88 | 5.37 | 0 | 0.0 | -97 | 5.92 | 1639 | 9.99 | 9.99 | 10.4 | 9.6 |
| 2021-09-30 | 65.26 (-0.12) | 0.0 (0.0) | 0.59 (-0.04) | -15 | 0.73 | 0 | 0.0 | -24 | 1.17 | 2058 | 9.9 | 10.35 | 10.8 | 9.8 |
| 2021-08-31 | 65.38 (+0.11) | 0.0 (0.0) | 0.63 (-0.08) | 63 | 2.25 | 0 | 0.0 | -46 | 1.65 | 2796 | 10.3 | 10.0 | 10.4 | 9.45 |
| 2021-07-30 | 65.27 (+0.03) | 0.0 (-0.16) | 0.71 (+0.09) | -33 | 0.98 | -107 | 3.18 | 55 | 1.63 | 3365 | 10.0 | 10.6 | 10.9 | 9.84 |
| 2021-06-30 | 65.24 (-0.11) | 0.16 (-0.06) | 0.62 (-0.11) | -98 | 3.69 | -20 | 0.75 | -13 | 0.49 | 2653 | 10.6 | 10.65 | 11.2 | 10.4 |
| 2021-05-31 | 65.35 (-0.57) | 0.22 (0.0) | 0.73 (-0.05) | -254 | 4.28 | 0 | 0.0 | -24 | 0.4 | 5932 | 10.6 | 13.25 | 13.7 | 10.35 |
| 2021-04-29 | 65.92 (+0.1) | 0.22 (0.0) | 0.78 (+0.02) | 20 | 0.33 | 0 | 0.0 | 10 | 0.17 | 6057 | 13.3 | 13.3 | 14.1 | 12.9 |
| 2021-03-31 | 65.82 (+0.28) | 0.22 (0.0) | 0.76 (-0.15) | 170 | 3.08 | 0 | 0.0 | -80 | 1.45 | 5522 | 13.25 | 12.65 | 13.65 | 12.3 |
| 2021-02-26 | 65.54 (-6.29) | 0.22 (0.0) | 0.91 (-0.04) | 151 | 8.0 | 0 | 0.0 | -19 | 1.01 | 1888 | 12.5 | 12.15 | 13.1 | 11.8 |
| 2021-01-29 | 71.83 (-0.07) | 0.22 (0.0) | 0.95 (+0.22) | 76 | 2.14 | -2 | 0.06 | 111 | 3.13 | 3550 | 12.0 | 12.4 | 13.05 | 12.0 |
| 2020-12-31 | 71.9 (-0.42) | 0.22 (+0.22) | 0.73 (+0.01) | -301 | 2.35 | 0 | 0.0 | 6 | 0.05 | 12793 | 12.2 | 12.95 | 14.95 | 11.9 |
| 2020-11-30 | 72.32 (-0.63) | 0.0 (-0.3) | 0.72 (-0.2) | -579 | 8.72 | -230 | 3.46 | -100 | 1.51 | 6643 | 12.7 | 12.75 | 13.6 | 12.45 |
| 2020-10-30 | 72.95 (+0.26) | 0.3 (+0.08) | 0.92 (+0.24) | 52 | 0.41 | 44 | 0.34 | 121 | 0.95 | 12763 | 12.6 | 14.6 | 15.1 | 12.6 |
| 2020-09-30 | 72.69 (-0.33) | 0.22 (-0.24) | 0.68 (-0.28) | -204 | 0.7 | 63 | 0.22 | -141 | 0.48 | 29125 | 14.25 | 12.75 | 16.0 | 11.15 |
| 2020-08-31 | 73.02 (-0.17) | 0.46 (0.0) | 0.96 (+0.12) | -70 | 2.01 | 0 | 0.0 | 60 | 1.72 | 3486 | 12.75 | 13.1 | 13.6 | 12.15 |
| 2020-07-31 | 73.19 () | 0.46 () | 0.84 () | 1 | 0.06 | 0 | 0.0 | -6 | 0.34 | 1752 | 13.15 | 12.8 | 13.45 | 12.45 |
