- 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 | 8.8 (+0.49) | 0.21 (0.0) | 1.56 (+0.13) | 1916 | 4.68 | 25 | 0.06 | 493 | 1.2 | 40935 | 79.0 | 73.7 | 79.0 | 73.7 |
| 2025-07-29 | 8.31 (+0.31) | 0.21 (0.0) | 1.43 (+0.14) | 725 | 2.17 | 0 | 0.0 | 537 | 1.61 | 33358 | 71.9 | 68.6 | 74.1 | 68.0 |
| 2025-07-28 | 8.0 (-0.25) | 0.21 (0.0) | 1.29 (+0.03) | -1927 | 12.47 | 0 | 0.0 | 107 | 0.69 | 15448 | 68.0 | 69.3 | 69.4 | 66.8 |
| 2025-07-25 | 8.25 (-0.39) | 0.21 (+0.03) | 1.26 (+0.01) | -2771 | 11.24 | 100 | 0.41 | 69 | 0.28 | 24653 | 68.8 | 67.6 | 68.9 | 66.2 |
| 2025-07-24 | 8.64 (-0.22) | 0.18 (+0.05) | 1.25 (+0.1) | -1655 | 4.31 | 200 | 0.52 | 370 | 0.96 | 38371 | 67.4 | 65.0 | 69.3 | 64.7 |
| 2025-07-23 | 8.86 (-0.27) | 0.13 (0.0) | 1.15 (+0.08) | -1474 | 14.31 | -2 | 0.02 | 319 | 3.1 | 10302 | 63.0 | 58.7 | 64.0 | 58.7 |
| 2025-07-22 | 9.13 (-0.11) | 0.13 (+0.04) | 1.07 (-0.01) | -637 | 14.4 | -2 | 0.05 | -52 | 1.18 | 4423 | 58.5 | 60.2 | 60.6 | 57.8 |
| 2025-07-21 | 9.24 (+0.02) | 0.09 (0.0) | 1.08 (+0.08) | 5 | 0.1 | -2 | 0.04 | 332 | 6.59 | 5036 | 59.9 | 58.3 | 60.5 | 58.2 |
| 2025-07-18 | 9.22 (-0.02) | 0.09 (0.0) | 1.0 (+0.01) | 91 | 6.39 | -5 | 0.35 | 23 | 1.61 | 1425 | 57.8 | 58.1 | 58.5 | 57.4 |
| 2025-07-17 | 9.24 (-0.06) | 0.09 (0.0) | 0.99 (+0.01) | -261 | 15.52 | -5 | 0.3 | 39 | 2.32 | 1682 | 57.8 | 57.4 | 57.9 | 56.8 |
| 2025-07-16 | 9.3 (+0.25) | 0.09 (0.0) | 0.98 (+0.01) | 1199 | 25.82 | -4 | 0.09 | 40 | 0.86 | 4643 | 57.4 | 55.6 | 58.6 | 55.6 |
| 2025-07-15 | 9.05 (+0.12) | 0.09 (0.0) | 0.97 (-0.01) | -224 | 21.52 | 0 | 0.0 | -31 | 2.98 | 1041 | 55.5 | 56.4 | 56.4 | 55.5 |
| 2025-07-14 | 8.93 (0.0) | 0.09 (0.0) | 0.98 (-0.01) | 413 | 21.91 | 0 | 0.0 | -34 | 1.8 | 1885 | 55.7 | 55.5 | 56.3 | 55.2 |
| 2025-07-11 | 8.93 (+0.13) | 0.09 (0.0) | 0.99 (-0.01) | 703 | 30.38 | 0 | 0.0 | -58 | 2.51 | 2314 | 55.1 | 54.0 | 55.5 | 53.8 |
| 2025-07-10 | 8.8 (-0.39) | 0.09 (0.0) | 1.0 (+0.06) | -1620 | 22.34 | 0 | 0.0 | 240 | 3.31 | 7250 | 55.4 | 54.5 | 58.0 | 54.5 |
| 2025-07-09 | 9.19 (+0.13) | 0.09 (0.0) | 0.94 (+0.02) | 163 | 17.34 | -3 | 0.32 | 82 | 8.72 | 940 | 53.8 | 53.6 | 54.3 | 53.3 |
| 2025-07-08 | 9.06 (-0.03) | 0.09 (0.0) | 0.92 (0.0) | -29 | 2.93 | 0 | 0.0 | -3 | 0.3 | 991 | 53.6 | 54.4 | 54.4 | 52.9 |
| 2025-07-07 | 9.09 (0.0) | 0.09 (0.0) | 0.92 (0.0) | -117 | 13.72 | 0 | 0.0 | 4 | 0.47 | 853 | 54.3 | 55.6 | 55.6 | 54.0 |
| 2025-07-04 | 9.09 (-0.02) | 0.09 (0.0) | 0.92 (-0.01) | -95 | 11.63 | 0 | 0.0 | -16 | 1.96 | 817 | 55.3 | 56.5 | 56.8 | 55.2 |
| 2025-07-03 | 9.11 (+0.08) | 0.09 (0.0) | 0.93 (+0.01) | 454 | 47.1 | 0 | 0.0 | 14 | 1.45 | 964 | 56.2 | 56.1 | 56.6 | 55.8 |
| 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 | |||
| 2025-07-02 | 9.03 (+0.06) | 0.09 (0.0) | 0.92 (0.0) | 231 | 25.75 | 0 | 0.0 | 18 | 2.01 | 897 | 55.7 | 55.2 | 55.9 | 55.0 |
| 2025-07-01 | 8.97 (0.0) | 0.09 (+0.03) | 0.92 (0.0) | 384 | 41.29 | 119 | 12.8 | -6 | 0.65 | 930 | 55.7 | 55.0 | 56.1 | 55.0 |
| 2025-06-30 | 8.97 (-0.1) | 0.06 (+0.03) | 0.92 (-0.02) | -410 | 33.77 | 123 | 10.13 | -61 | 5.02 | 1214 | 54.7 | 55.9 | 55.9 | 54.6 |
| 2025-06-27 | 9.07 (+0.02) | 0.03 (+0.03) | 0.94 (+0.01) | 391 | 38.33 | 120 | 11.76 | 23 | 2.25 | 1020 | 55.9 | 55.9 | 56.2 | 55.2 |
| 2025-06-26 | 9.05 (+0.08) | 0.0 (-0.22) | 0.93 (+0.01) | 648 | 33.58 | -949 | 49.17 | 23 | 1.19 | 1930 | 55.1 | 55.6 | 56.4 | 55.1 |
| 2025-06-25 | 8.97 (0.0) | 0.22 (0.0) | 0.92 (+0.02) | -28 | 1.47 | 0 | 0.0 | 82 | 4.31 | 1903 | 55.0 | 54.8 | 55.5 | 54.2 |
| 2025-06-24 | 8.97 (-0.01) | 0.22 (-0.03) | 0.9 (0.0) | -63 | 3.88 | -102 | 6.28 | -9 | 0.55 | 1625 | 54.5 | 54.0 | 55.1 | 54.0 |
| 2025-06-23 | 8.98 (+0.05) | 0.25 (0.0) | 0.9 (-0.01) | 186 | 10.53 | 0 | 0.0 | -36 | 2.04 | 1766 | 54.0 | 54.1 | 54.6 | 52.8 |
| 2025-06-20 | 8.93 (-0.41) | 0.25 (0.0) | 0.91 (-0.01) | -1786 | 24.14 | 0 | 0.0 | -16 | 0.22 | 7398 | 54.6 | 57.4 | 57.6 | 54.6 |
| 2025-06-19 | 9.34 (+0.03) | 0.25 (0.0) | 0.92 (0.0) | 72 | 3.75 | 0 | 0.0 | 1 | 0.05 | 1920 | 57.4 | 58.1 | 58.4 | 56.8 |
| 2025-06-18 | 9.31 (+0.09) | 0.25 (0.0) | 0.92 (0.0) | 365 | 35.4 | 1 | 0.1 | -10 | 0.97 | 1031 | 57.8 | 57.5 | 58.2 | 57.1 |
| 2025-06-17 | 9.22 (+0.05) | 0.25 (0.0) | 0.92 (0.0) | 198 | 20.69 | 0 | 0.0 | -9 | 0.94 | 957 | 57.2 | 57.5 | 57.7 | 57.0 |
| 2025-06-16 | 9.17 (-0.04) | 0.25 (0.0) | 0.92 (0.0) | -342 | 19.38 | 0 | 0.0 | -8 | 0.45 | 1765 | 57.1 | 57.4 | 58.7 | 57.0 |
| 2025-06-13 | 9.21 (-0.59) | 0.25 (0.0) | 0.92 (-0.02) | -2042 | 42.16 | 0 | 0.0 | -66 | 1.36 | 4844 | 57.0 | 58.4 | 60.0 | 57.0 |
| 2025-06-12 | 9.8 (+0.01) | 0.25 (0.0) | 0.94 (-0.01) | -2 | 0.14 | 0 | 0.0 | -37 | 2.52 | 1469 | 57.9 | 58.8 | 59.0 | 57.7 |
| 2025-06-11 | 9.79 (+0.04) | 0.25 (0.0) | 0.95 (+0.01) | 104 | 7.5 | 0 | 0.0 | 56 | 4.04 | 1387 | 58.5 | 58.4 | 59.4 | 58.2 |
| 2025-06-10 | 9.75 (+0.1) | 0.25 (0.0) | 0.94 (0.0) | 430 | 36.53 | -10 | 0.85 | 1 | 0.08 | 1177 | 57.9 | 57.7 | 58.4 | 57.5 |
| 2025-06-09 | 9.65 (-0.07) | 0.25 (0.0) | 0.94 (0.0) | -216 | 19.06 | 0 | 0.0 | -4 | 0.35 | 1133 | 57.7 | 59.0 | 59.0 | 57.2 |
| 2025-06-06 | 9.72 (-0.06) | 0.25 (+0.01) | 0.94 (+0.01) | 81 | 7.97 | 57 | 5.61 | 48 | 4.72 | 1016 | 58.5 | 58.0 | 59.3 | 58.0 |
| 2025-06-05 | 9.78 (-0.11) | 0.24 (0.0) | 0.93 (+0.02) | -247 | 16.58 | 0 | 0.0 | 49 | 3.29 | 1490 | 58.2 | 58.4 | 59.2 | 57.9 |
| 2025-06-04 | 9.89 (+0.01) | 0.24 (0.0) | 0.91 (0.0) | 266 | 18.81 | 0 | 0.0 | 16 | 1.13 | 1414 | 58.4 | 57.7 | 58.4 | 57.5 |
| 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 | 9.88 (-0.36) | 0.24 (0.0) | 0.91 (+0.01) | -635 | 28.22 | 0 | 0.0 | 16 | 0.71 | 2250 | 57.0 | 58.0 | 58.6 | 56.8 |
| 2025-06-02 | 10.24 (-0.09) | 0.24 (0.0) | 0.9 (+0.01) | -368 | 16.82 | 0 | 0.0 | 42 | 1.92 | 2188 | 56.7 | 57.5 | 58.8 | 55.8 |
| 2025-05-29 | 10.33 (+0.04) | 0.24 (0.0) | 0.89 (0.0) | 237 | 22.74 | 0 | 0.0 | 2 | 0.19 | 1042 | 57.5 | 58.2 | 58.2 | 57.3 |
| 2025-05-28 | 10.29 (-0.04) | 0.24 (0.0) | 0.89 (-0.01) | -120 | 5.61 | 0 | 0.0 | -37 | 1.73 | 2139 | 57.4 | 58.9 | 59.3 | 56.9 |
| 2025-05-27 | 10.33 (-0.11) | 0.24 (0.0) | 0.9 (-0.02) | -425 | 23.92 | 0 | 0.0 | -75 | 4.22 | 1777 | 58.5 | 59.3 | 59.9 | 58.5 |
| 2025-05-26 | 10.44 (-0.07) | 0.24 (0.0) | 0.92 (0.0) | -178 | 15.64 | 0 | 0.0 | -12 | 1.05 | 1138 | 59.2 | 60.0 | 60.0 | 59.1 |
| 2025-05-23 | 10.51 (0.0) | 0.24 (0.0) | 0.92 (0.0) | 21 | 1.52 | 0 | 0.0 | 1 | 0.07 | 1385 | 60.0 | 60.0 | 60.4 | 59.4 |
| 2025-05-22 | 10.51 (-0.22) | 0.24 (0.0) | 0.92 (+0.01) | -416 | 26.35 | -2 | 0.13 | 60 | 3.8 | 1579 | 59.8 | 60.4 | 60.4 | 59.4 |
| 2025-05-21 | 10.73 (-0.07) | 0.24 (-0.01) | 0.91 (0.0) | -311 | 20.19 | -53 | 3.44 | 12 | 0.78 | 1540 | 60.4 | 60.6 | 61.5 | 60.3 |
| 2025-05-20 | 10.8 (-0.06) | 0.25 (-0.01) | 0.91 (0.0) | -314 | 21.16 | -55 | 3.71 | -27 | 1.82 | 1484 | 60.2 | 60.9 | 61.1 | 60.0 |
| 2025-05-19 | 10.86 (+0.01) | 0.26 (-0.16) | 0.91 (-0.01) | 13 | 0.53 | -600 | 24.43 | -18 | 0.73 | 2456 | 60.4 | 62.4 | 62.7 | 60.4 |
| 2025-05-16 | 10.85 (-0.04) | 0.42 (0.0) | 0.92 (0.0) | -139 | 10.12 | 0 | 0.0 | -7 | 0.51 | 1373 | 62.7 | 63.3 | 63.3 | 62.6 |
| 2025-05-15 | 10.89 (-0.11) | 0.42 (0.0) | 0.92 (0.0) | -157 | 10.52 | 0 | 0.0 | -1 | 0.07 | 1492 | 63.3 | 63.6 | 64.4 | 63.0 |
| 2025-05-14 | 11.0 (+0.01) | 0.42 (0.0) | 0.92 (0.0) | 105 | 7.6 | 0 | 0.0 | -4 | 0.29 | 1382 | 63.4 | 63.2 | 63.7 | 62.8 |
| 2025-05-13 | 10.99 (-0.23) | 0.42 (0.0) | 0.92 (0.0) | -415 | 9.65 | 0 | 0.0 | 21 | 0.49 | 4302 | 62.5 | 63.5 | 65.2 | 62.5 |
| 2025-05-12 | 11.22 (+0.13) | 0.42 (0.0) | 0.92 (+0.01) | 626 | 37.37 | 0 | 0.0 | 4 | 0.24 | 1675 | 62.1 | 61.0 | 62.5 | 61.0 |
| 2025-05-09 | 11.09 (-0.05) | 0.42 (0.0) | 0.91 (+0.01) | -17 | 1.16 | 0 | 0.0 | 44 | 3.01 | 1460 | 61.0 | 60.8 | 61.5 | 59.7 |
| 2025-05-08 | 11.14 (+0.14) | 0.42 (-0.12) | 0.9 (-0.01) | 700 | 30.22 | -473 | 20.42 | -9 | 0.39 | 2316 | 60.6 | 59.5 | 61.2 | 59.5 |
| 2025-05-07 | 11.0 (+0.1) | 0.54 (-0.15) | 0.91 (0.0) | 456 | 21.67 | -577 | 27.42 | -15 | 0.71 | 2104 | 59.0 | 60.0 | 60.2 | 58.9 |
| 2025-05-06 | 10.9 (-0.02) | 0.69 (-0.16) | 0.91 (+0.01) | -71 | 2.86 | -635 | 25.55 | 19 | 0.76 | 2485 | 59.8 | 59.5 | 60.4 | 59.2 |
| 2025-05-05 | 10.92 (+0.05) | 0.85 (-0.02) | 0.9 (-0.02) | 94 | 2.77 | -104 | 3.06 | -60 | 1.77 | 3394 | 60.1 | 63.2 | 63.6 | 58.6 |
| 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 | |||
| 2025-05-02 | 10.87 (-0.14) | 0.87 (0.0) | 0.92 (-0.01) | -637 | 29.44 | 0 | 0.0 | -50 | 2.31 | 2164 | 62.8 | 63.5 | 63.5 | 62.5 |
| 2025-04-30 | 11.01 (-0.14) | 0.87 (-0.01) | 0.93 (-0.02) | -573 | 18.23 | -11 | 0.35 | -57 | 1.81 | 3143 | 62.6 | 63.8 | 65.5 | 62.6 |
| 2025-04-29 | 11.15 (+0.16) | 0.88 (0.0) | 0.95 (0.0) | 501 | 12.93 | 0 | 0.0 | -6 | 0.15 | 3874 | 64.3 | 62.7 | 64.5 | 61.8 |
| 2025-04-28 | 10.99 (+0.27) | 0.88 (0.0) | 0.95 (0.0) | 1141 | 53.14 | 0 | 0.0 | 2 | 0.09 | 2147 | 64.0 | 63.6 | 64.3 | 63.1 |
| 2025-04-25 | 10.72 (+0.17) | 0.88 (-0.18) | 0.95 (+0.01) | 705 | 27.21 | -705 | 27.21 | 34 | 1.31 | 2591 | 62.7 | 63.4 | 63.9 | 62.6 |
| 2025-04-24 | 10.55 (+0.06) | 1.06 (0.0) | 0.94 (-0.01) | 351 | 23.35 | 0 | 0.0 | -55 | 3.66 | 1503 | 62.2 | 63.0 | 63.2 | 61.7 |
| 2025-04-23 | 10.49 (+0.07) | 1.06 (+0.03) | 0.95 (-0.01) | 277 | 16.93 | 112 | 6.85 | -28 | 1.71 | 1636 | 62.4 | 61.2 | 62.5 | 61.2 |
| 2025-04-22 | 10.42 (+0.11) | 1.03 (+0.02) | 0.96 (-0.01) | 508 | 34.46 | 0 | 0.0 | -45 | 3.05 | 1474 | 59.9 | 59.2 | 60.5 | 58.5 |
| 2025-04-21 | 10.31 (+0.04) | 1.01 (0.0) | 0.97 (-0.01) | 198 | 12.88 | -1 | 0.07 | -45 | 2.93 | 1537 | 59.5 | 62.1 | 62.4 | 59.5 |
| 2025-04-18 | 10.27 (-0.04) | 1.01 (+0.05) | 0.98 (-0.01) | 1 | 0.08 | 202 | 16.82 | -34 | 2.83 | 1201 | 62.0 | 62.3 | 62.6 | 61.5 |
| 2025-04-17 | 10.31 (+0.11) | 0.96 (0.0) | 0.99 (-0.01) | 877 | 35.09 | -1 | 0.04 | -21 | 0.84 | 2499 | 61.8 | 62.0 | 62.7 | 60.8 |
| 2025-04-16 | 10.2 (-0.17) | 0.96 (0.0) | 1.0 (+0.03) | -664 | 11.32 | 0 | 0.0 | 115 | 1.96 | 5868 | 62.0 | 63.5 | 65.4 | 62.0 |
| 2025-04-15 | 10.37 (+0.35) | 0.96 (-0.22) | 0.97 (-0.02) | 1371 | 46.59 | -875 | 29.73 | -85 | 2.89 | 2943 | 63.5 | 62.2 | 63.5 | 61.8 |
| 2025-04-14 | 10.02 (+0.11) | 1.18 (-0.18) | 0.99 (0.0) | 328 | 9.35 | -686 | 19.56 | 10 | 0.29 | 3508 | 61.1 | 61.0 | 63.7 | 60.6 |
| 2025-04-11 | 9.91 (+0.07) | 1.36 (0.0) | 0.99 (0.0) | 246 | 6.9 | 0 | 0.0 | -24 | 0.67 | 3567 | 59.8 | 57.9 | 59.9 | 55.4 |
| 2025-04-10 | 9.84 (0.0) | 1.36 (0.0) | 0.99 (0.0) | 30 | 1.64 | -20 | 1.09 | 11 | 0.6 | 1831 | 59.7 | 59.7 | 59.7 | 59.0 |
| 2025-04-09 | 9.84 (+0.28) | 1.36 (-0.08) | 0.99 (-0.05) | 1074 | 17.78 | -316 | 5.23 | -198 | 3.28 | 6040 | 54.3 | 56.3 | 57.8 | 54.3 |
| 2025-04-08 | 9.56 (+0.01) | 1.44 (-0.06) | 1.04 (-0.04) | 37 | 0.85 | -243 | 5.61 | -147 | 3.39 | 4331 | 60.3 | 60.3 | 61.7 | 60.3 |
| 2025-04-07 | 9.55 (-0.1) | 1.5 (0.0) | 1.08 (0.0) | 47 | 12.88 | 0 | 0.0 | 14 | 3.84 | 365 | 66.9 | 66.9 | 66.9 | 66.9 |
| 2025-04-02 | 9.65 (-0.03) | 1.5 (0.0) | 1.08 (-0.01) | -273 | 7.49 | 0 | 0.0 | -74 | 2.03 | 3645 | 74.3 | 75.1 | 75.6 | 73.7 |
| 2025-04-01 | 9.68 (+0.15) | 1.5 (0.0) | 1.09 (0.0) | 617 | 15.76 | 0 | 0.0 | 11 | 0.28 | 3916 | 75.5 | 74.0 | 76.3 | 73.0 |
| 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 | |||
| 2025-03-31 | 9.53 (-0.09) | 1.5 (0.0) | 1.09 (-0.07) | -351 | 5.58 | 0 | 0.0 | -265 | 4.21 | 6292 | 73.0 | 77.4 | 77.6 | 72.2 |
| 2025-03-28 | 9.62 (+0.09) | 1.5 (0.0) | 1.16 (0.0) | 268 | 4.58 | 0 | 0.0 | -3 | 0.05 | 5853 | 79.5 | 79.8 | 81.7 | 78.5 |
| 2025-03-27 | 9.53 (+0.04) | 1.5 (0.0) | 1.16 (-0.04) | 129 | 3.29 | -4 | 0.1 | -164 | 4.18 | 3922 | 80.3 | 81.6 | 82.4 | 80.3 |
| 2025-03-26 | 9.49 (-0.19) | 1.5 (-0.01) | 1.2 (+0.01) | -506 | 8.96 | -2 | 0.04 | 63 | 1.12 | 5649 | 82.9 | 85.0 | 85.0 | 82.7 |
| 2025-03-25 | 9.68 (-0.41) | 1.51 (0.0) | 1.19 (-0.07) | -1923 | 13.34 | 0 | 0.0 | -285 | 1.98 | 14415 | 83.9 | 85.4 | 86.3 | 82.2 |
| 2025-03-24 | 10.09 (+0.02) | 1.51 (+0.08) | 1.26 (+0.12) | 341 | 2.43 | 297 | 2.12 | 451 | 3.21 | 14037 | 84.0 | 83.7 | 86.3 | 83.1 |
| 2025-03-21 | 10.07 (-0.31) | 1.43 (+0.08) | 1.14 (+0.02) | -1430 | 13.6 | 318 | 3.02 | 96 | 0.91 | 10516 | 83.3 | 83.7 | 85.0 | 82.8 |
| 2025-03-20 | 10.38 (-0.1) | 1.35 (+0.29) | 1.12 (-0.01) | -487 | 8.04 | 1128 | 18.62 | -34 | 0.56 | 6058 | 82.5 | 82.6 | 83.2 | 81.3 |
| 2025-03-19 | 10.48 (+0.01) | 1.06 (0.0) | 1.13 (+0.11) | 569 | 4.44 | -13 | 0.1 | 427 | 3.33 | 12809 | 82.2 | 80.4 | 84.8 | 80.4 |
| 2025-03-18 | 10.47 (-0.17) | 1.06 (0.0) | 1.02 (-0.01) | -640 | 22.42 | 3 | 0.11 | -53 | 1.86 | 2854 | 80.3 | 81.7 | 82.4 | 80.3 |
| 2025-03-17 | 10.64 (+0.06) | 1.06 (0.0) | 1.03 (+0.1) | 203 | 4.0 | -4 | 0.08 | 395 | 7.78 | 5076 | 80.9 | 79.3 | 82.5 | 78.7 |
| 2025-03-14 | 10.58 (-0.04) | 1.06 (-0.01) | 0.93 (+0.03) | 16 | 0.7 | -8 | 0.35 | 139 | 6.04 | 2301 | 78.5 | 78.5 | 78.9 | 76.8 |
| 2025-03-13 | 10.62 (-0.01) | 1.07 (+0.01) | 0.9 (+0.02) | -164 | 5.81 | 7 | 0.25 | 43 | 1.52 | 2823 | 77.5 | 78.6 | 79.8 | 77.1 |
| 2025-03-12 | 10.63 (-0.07) | 1.06 (-0.04) | 0.88 (-0.02) | -355 | 17.36 | -159 | 7.78 | -42 | 2.05 | 2045 | 78.2 | 78.8 | 79.2 | 78.1 |
| 2025-03-11 | 10.7 (-0.09) | 1.1 (-0.02) | 0.9 (-0.05) | -349 | 8.89 | -53 | 1.35 | -215 | 5.47 | 3927 | 78.2 | 79.0 | 79.0 | 76.1 |
| 2025-03-10 | 10.79 (-0.02) | 1.12 (-0.01) | 0.95 (0.0) | -53 | 1.76 | -57 | 1.9 | -6 | 0.2 | 3005 | 81.0 | 80.2 | 82.2 | 79.9 |
| 2025-03-07 | 10.81 (+0.07) | 1.13 (-0.03) | 0.95 (-0.07) | 269 | 10.63 | -115 | 4.55 | -253 | 10.0 | 2530 | 80.0 | 81.1 | 81.6 | 80.0 |
| 2025-03-06 | 10.74 (-0.06) | 1.16 (-0.02) | 1.02 (0.0) | -144 | 5.77 | -57 | 2.29 | -11 | 0.44 | 2494 | 81.2 | 82.6 | 83.2 | 81.2 |
| 2025-03-05 | 10.8 (-0.02) | 1.18 (-0.01) | 1.02 (0.0) | -59 | 2.45 | -49 | 2.04 | -14 | 0.58 | 2405 | 82.7 | 82.1 | 83.4 | 81.8 |
| 2025-03-04 | 10.82 (+0.04) | 1.19 (-0.03) | 1.02 (-0.02) | 346 | 11.52 | -130 | 4.33 | -75 | 2.5 | 3004 | 82.1 | 80.2 | 82.8 | 79.2 |
| 2025-03-03 | 10.78 (-0.08) | 1.22 (0.0) | 1.04 (-0.06) | 13 | 0.36 | -4 | 0.11 | -219 | 6.0 | 3653 | 81.6 | 82.8 | 84.1 | 81.5 |
| 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 | 10.86 (+0.16) | 1.22 (-0.01) | 1.1 (-0.07) | 552 | 10.89 | -24 | 0.47 | -270 | 5.33 | 5068 | 83.4 | 85.5 | 85.9 | 83.0 |
| 2025-02-26 | 10.7 (+0.23) | 1.23 (0.0) | 1.17 (0.0) | 782 | 21.84 | -5 | 0.14 | -23 | 0.64 | 3580 | 85.0 | 84.7 | 86.3 | 84.7 |
| 2025-02-25 | 10.47 (-0.19) | 1.23 (-0.01) | 1.17 (-0.23) | -560 | 5.14 | -15 | 0.14 | -866 | 7.95 | 10899 | 85.5 | 87.8 | 87.9 | 84.2 |
| 2025-02-24 | 10.66 (-0.06) | 1.24 (0.0) | 1.4 (-0.08) | -71 | 0.66 | -28 | 0.26 | -344 | 3.2 | 10738 | 88.6 | 88.0 | 88.7 | 87.2 |
| 2025-02-21 | 10.72 (+0.25) | 1.24 (0.0) | 1.48 (+0.05) | 1258 | 13.6 | -6 | 0.06 | 186 | 2.01 | 9252 | 88.0 | 87.8 | 88.3 | 86.6 |
| 2025-02-20 | 10.47 (+0.43) | 1.24 (+0.03) | 1.43 (+0.01) | 1436 | 5.98 | 152 | 0.63 | 50 | 0.21 | 24010 | 87.3 | 86.7 | 90.8 | 86.7 |
| 2025-02-19 | 10.04 (-0.21) | 1.21 (0.0) | 1.42 (-0.13) | -1136 | 3.07 | -32 | 0.09 | -508 | 1.37 | 37030 | 86.1 | 87.7 | 88.6 | 85.3 |
| 2025-02-18 | 10.25 (+1.08) | 1.21 (-0.01) | 1.55 (+0.33) | 4160 | 12.51 | -35 | 0.11 | 1300 | 3.91 | 33246 | 87.4 | 80.5 | 87.4 | 80.4 |
| 2025-02-17 | 9.17 (-0.3) | 1.22 (-0.17) | 1.22 (-0.01) | -1290 | 22.58 | -658 | 11.52 | -56 | 0.98 | 5712 | 79.5 | 81.3 | 81.7 | 79.5 |
| 2025-02-14 | 9.47 (-0.22) | 1.39 (-0.01) | 1.23 (+0.01) | -567 | 9.9 | -35 | 0.61 | 52 | 0.91 | 5726 | 80.0 | 78.9 | 80.1 | 77.8 |
| 2025-02-13 | 9.69 (-0.06) | 1.4 (-0.21) | 1.22 (+0.01) | -307 | 8.37 | -830 | 22.62 | 47 | 1.28 | 3669 | 78.5 | 79.0 | 79.3 | 78.0 |
| 2025-02-12 | 9.75 (-0.06) | 1.61 (-0.14) | 1.21 (+0.01) | -301 | 5.37 | -529 | 9.43 | 42 | 0.75 | 5607 | 78.7 | 79.7 | 81.6 | 78.6 |
| 2025-02-11 | 9.81 (-0.07) | 1.75 (0.0) | 1.2 (-0.03) | -280 | 5.55 | -22 | 0.44 | -123 | 2.44 | 5041 | 79.7 | 81.3 | 82.2 | 79.7 |
| 2025-02-10 | 9.88 (-0.05) | 1.75 (-0.01) | 1.23 (-0.04) | -226 | 5.01 | -42 | 0.93 | -163 | 3.61 | 4509 | 81.7 | 83.0 | 83.7 | 81.7 |
| 2025-02-07 | 9.93 (+0.09) | 1.76 (-0.02) | 1.27 (-0.02) | 401 | 8.86 | -46 | 1.02 | -91 | 2.01 | 4525 | 83.2 | 82.5 | 83.2 | 81.4 |
| 2025-02-06 | 9.84 (+0.08) | 1.78 (-0.01) | 1.29 (0.0) | 349 | 9.69 | -49 | 1.36 | 18 | 0.5 | 3603 | 82.0 | 81.5 | 82.7 | 81.2 |
| 2025-02-05 | 9.76 (+0.29) | 1.79 (0.0) | 1.29 (+0.03) | 1330 | 29.46 | -2 | 0.04 | 124 | 2.75 | 4514 | 81.7 | 79.4 | 81.8 | 79.3 |
| 2025-02-04 | 9.47 (-0.05) | 1.79 (0.0) | 1.26 (-0.04) | -199 | 8.2 | -3 | 0.12 | -171 | 7.05 | 2426 | 78.9 | 80.0 | 80.3 | 78.4 |
| 2025-02-03 | 9.52 (+0.25) | 1.79 (0.0) | 1.3 (0.0) | 910 | 22.16 | 13 | 0.32 | -1 | 0.02 | 4106 | 79.8 | 78.9 | 80.1 | 77.5 |
| 2025-01-22 | 9.27 (-0.07) | 1.79 (-0.08) | 1.3 (0.0) | -68 | 1.85 | 0 | 0.0 | -1 | 0.03 | 3667 | 80.5 | 81.3 | 81.3 | 79.7 |
| 2025-01-21 | 9.34 (-0.75) | 1.87 (0.0) | 1.3 (-0.03) | -2559 | 22.99 | 0 | 0.0 | -123 | 1.1 | 11133 | 80.3 | 81.3 | 83.6 | 80.3 |
| 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 | |||
| 2025-01-20 | 10.09 (+0.16) | 1.87 (+0.06) | 1.33 (+0.04) | 755 | 17.28 | 239 | 5.47 | 184 | 4.21 | 4368 | 80.8 | 79.3 | 81.2 | 78.5 |
| 2025-01-17 | 9.93 (-0.12) | 1.81 (0.0) | 1.29 (-0.02) | -328 | 9.01 | -6 | 0.16 | -89 | 2.44 | 3642 | 79.2 | 80.8 | 81.3 | 79.2 |
| 2025-01-16 | 10.05 (-0.11) | 1.81 (+0.04) | 1.31 (+0.05) | -231 | 4.43 | 134 | 2.57 | 178 | 3.41 | 5218 | 80.8 | 80.8 | 81.7 | 80.1 |
| 2025-01-15 | 10.16 (-0.85) | 1.77 (0.0) | 1.26 (-0.07) | -2619 | 30.91 | 0 | 0.0 | -243 | 2.87 | 8473 | 79.6 | 82.1 | 82.3 | 79.4 |
| 2025-01-14 | 11.01 (+0.16) | 1.77 (0.0) | 1.33 (-0.05) | 248 | 2.97 | 11 | 0.13 | -211 | 2.53 | 8337 | 82.9 | 80.1 | 82.9 | 78.7 |
| 2025-01-13 | 10.85 (+0.01) | 1.77 (0.0) | 1.38 (-0.06) | 541 | 3.67 | 2 | 0.01 | -213 | 1.44 | 14754 | 79.7 | 78.1 | 81.2 | 78.1 |
| 2025-01-10 | 10.84 (+0.12) | 1.77 (-0.16) | 1.44 (-0.11) | 414 | 4.47 | -647 | 6.99 | -455 | 4.92 | 9257 | 78.4 | 80.5 | 82.4 | 78.2 |
| 2025-01-09 | 10.72 (+0.48) | 1.93 (-0.15) | 1.55 (-0.29) | 2402 | 15.2 | -573 | 3.63 | -1121 | 7.09 | 15800 | 80.3 | 86.2 | 86.5 | 80.2 |
| 2025-01-08 | 10.24 (-0.16) | 2.08 (-0.08) | 1.84 (-0.05) | -499 | 6.11 | -310 | 3.8 | -219 | 2.68 | 8161 | 86.3 | 86.9 | 87.6 | 86.0 |
| 2025-01-07 | 10.4 (-0.1) | 2.16 (0.0) | 1.89 (-0.03) | -454 | 4.02 | -10 | 0.09 | -100 | 0.89 | 11282 | 86.2 | 87.6 | 88.5 | 85.7 |
| 2025-01-06 | 10.5 (+0.28) | 2.16 (-0.52) | 1.92 (0.0) | 1082 | 4.12 | -2008 | 7.65 | -5 | 0.02 | 26264 | 87.2 | 90.1 | 90.5 | 83.6 |
| 2025-01-03 | 10.22 (-0.09) | 2.68 (0.0) | 1.92 (0.0) | -516 | 3.23 | 0 | 0.0 | 9 | 0.06 | 15957 | 89.5 | 90.3 | 92.5 | 89.2 |
| 2025-01-02 | 10.31 (-0.47) | 2.68 (0.0) | 1.92 (-0.19) | -1996 | 8.25 | 0 | 0.0 | -752 | 3.11 | 24197 | 90.8 | 94.3 | 94.5 | 88.5 |
| 2024-12-31 | 10.78 (+0.06) | 2.68 (+0.12) | 2.11 (-0.17) | -170 | 0.3 | 450 | 0.79 | -649 | 1.14 | 57078 | 93.6 | 91.8 | 95.4 | 91.6 |
| 2024-12-30 | 10.72 (-0.28) | 2.56 (+0.2) | 2.28 (+0.17) | -2081 | 4.09 | 804 | 1.58 | 636 | 1.25 | 50861 | 91.4 | 88.8 | 97.9 | 88.5 |
| 2024-12-27 | 11.0 (-0.23) | 2.36 (-0.04) | 2.11 (+0.03) | -1125 | 4.07 | -172 | 0.62 | 147 | 0.53 | 27673 | 89.6 | 89.9 | 93.2 | 89.3 |
| 2024-12-26 | 11.23 (-0.05) | 2.4 (+0.08) | 2.08 (-0.29) | -205 | 0.85 | 315 | 1.3 | -1161 | 4.81 | 24143 | 89.1 | 93.0 | 93.5 | 89.1 |
| 2024-12-25 | 11.28 (-0.51) | 2.32 (+0.21) | 2.37 (+0.41) | -2186 | 4.58 | 811 | 1.7 | 1632 | 3.42 | 47770 | 91.8 | 92.1 | 93.7 | 90.7 |
| 2024-12-24 | 11.79 (+0.41) | 2.11 (+0.63) | 1.96 (+0.46) | 1785 | 3.73 | 2459 | 5.14 | 1787 | 3.74 | 47821 | 89.2 | 85.9 | 91.4 | 85.5 |
| 2024-12-23 | 11.38 (+0.27) | 1.48 (+0.1) | 1.5 (+0.2) | 1024 | 5.85 | 427 | 2.44 | 784 | 4.48 | 17491 | 83.2 | 82.4 | 85.6 | 81.2 |
| 2024-12-20 | 11.11 (-0.29) | 1.38 (+0.16) | 1.3 (-0.11) | -1512 | 8.59 | 620 | 3.52 | -423 | 2.4 | 17593 | 81.4 | 83.2 | 84.5 | 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 | |||
| 2024-12-19 | 11.4 (+0.13) | 1.22 (0.0) | 1.41 (+0.11) | -50 | 0.62 | 1 | 0.01 | 405 | 5.0 | 8101 | 82.5 | 79.4 | 82.7 | 79.4 |
| 2024-12-18 | 11.27 (-0.7) | 1.22 (0.0) | 1.3 (+0.06) | -3198 | 16.2 | 0 | 0.0 | 238 | 1.21 | 19741 | 81.6 | 81.0 | 82.9 | 80.5 |
| 2024-12-17 | 11.97 (-0.19) | 1.22 (0.0) | 1.24 (+0.08) | -1181 | 8.28 | 0 | 0.0 | 314 | 2.2 | 14259 | 80.0 | 77.8 | 81.8 | 77.5 |
| 2024-12-16 | 12.16 (+0.13) | 1.22 (0.0) | 1.16 (+0.01) | 392 | 9.39 | 0 | 0.0 | 40 | 0.96 | 4174 | 77.5 | 76.0 | 78.3 | 74.8 |
| 2024-12-13 | 12.03 (-0.02) | 1.22 (+0.01) | 1.15 (-0.02) | -318 | 8.74 | 7 | 0.19 | -72 | 1.98 | 3637 | 75.6 | 77.5 | 78.7 | 75.3 |
| 2024-12-12 | 12.05 (-0.01) | 1.21 (0.0) | 1.17 (-0.05) | -419 | 11.41 | 0 | 0.0 | -175 | 4.77 | 3672 | 77.2 | 78.1 | 78.7 | 77.0 |
| 2024-12-11 | 12.06 (-0.43) | 1.21 (+0.03) | 1.22 (-0.02) | -1857 | 9.88 | 124 | 0.66 | -85 | 0.45 | 18797 | 77.5 | 79.0 | 82.4 | 77.5 |
| 2024-12-10 | 12.49 (-0.06) | 1.18 (0.0) | 1.24 (-0.06) | 233 | 5.86 | -4 | 0.1 | -264 | 6.64 | 3978 | 77.2 | 75.5 | 77.9 | 75.4 |
| 2024-12-09 | 12.55 (-0.11) | 1.18 (0.0) | 1.3 (-0.05) | -458 | 12.01 | -2 | 0.05 | -160 | 4.2 | 3813 | 75.6 | 78.4 | 78.4 | 75.6 |
| 2024-12-06 | 12.66 (+0.2) | 1.18 (-0.01) | 1.35 (-0.06) | 783 | 11.65 | -8 | 0.12 | -236 | 3.51 | 6719 | 77.1 | 79.6 | 79.8 | 77.1 |
| 2024-12-05 | 12.46 (-0.21) | 1.19 (+0.04) | 1.41 (-0.11) | -1101 | 9.44 | 159 | 1.36 | -443 | 3.8 | 11659 | 79.5 | 81.8 | 83.6 | 79.5 |
| 2024-12-04 | 12.67 (-0.22) | 1.15 (+0.02) | 1.52 (+0.07) | -1354 | 16.05 | 70 | 0.83 | 256 | 3.03 | 8437 | 81.1 | 83.5 | 83.5 | 81.1 |
| 2024-12-03 | 12.89 (-0.11) | 1.13 (0.0) | 1.45 (+0.07) | -777 | 4.15 | 0 | 0.0 | 283 | 1.51 | 18714 | 82.8 | 84.2 | 84.8 | 81.2 |
| 2024-12-02 | 13.0 (-0.33) | 1.13 (+0.04) | 1.38 (+0.13) | -1906 | 5.5 | 154 | 0.44 | 503 | 1.45 | 34647 | 83.5 | 79.5 | 85.3 | 79.0 |
| 2024-11-29 | 13.33 (+0.31) | 1.09 (+0.04) | 1.25 (+0.18) | 1114 | 10.44 | 132 | 1.24 | 698 | 6.54 | 10668 | 77.6 | 71.5 | 78.2 | 70.4 |
| 2024-11-28 | 13.02 (-0.12) | 1.05 (+0.05) | 1.07 (-0.02) | -578 | 14.75 | 198 | 5.05 | -52 | 1.33 | 3918 | 71.1 | 72.0 | 74.2 | 71.1 |
| 2024-11-27 | 13.14 (-0.32) | 1.0 (0.0) | 1.09 (-0.02) | -1602 | 19.7 | 4 | 0.05 | -69 | 0.85 | 8133 | 72.0 | 76.6 | 77.1 | 71.9 |
| 2024-11-26 | 13.46 (-0.38) | 1.0 (+0.03) | 1.11 (+0.11) | -1321 | 8.09 | 150 | 0.92 | 395 | 2.42 | 16331 | 77.2 | 73.9 | 78.8 | 71.9 |
| 2024-11-25 | 13.84 (+0.08) | 0.97 (0.0) | 1.0 (0.0) | 431 | 17.94 | 0 | 0.0 | -2 | 0.08 | 2403 | 72.3 | 69.7 | 72.7 | 69.4 |
| 2024-11-22 | 13.76 (+0.1) | 0.97 (+0.01) | 1.0 (-0.01) | 408 | 38.2 | 2 | 0.19 | -11 | 1.03 | 1068 | 69.2 | 70.0 | 70.1 | 69.2 |
| 2024-11-21 | 13.66 (+0.09) | 0.96 (0.0) | 1.01 (+0.01) | 397 | 50.25 | 2 | 0.25 | 43 | 5.44 | 790 | 69.3 | 68.4 | 69.5 | 68.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 13.57 (+0.12) | 0.96 (0.0) | 1.0 (+0.03) | 468 | 32.43 | 0 | 0.0 | 120 | 8.32 | 1443 | 68.4 | 68.6 | 69.4 | 68.1 |
| 2024-11-19 | 13.45 (-0.03) | 0.96 (+0.01) | 0.97 (0.0) | 129 | 23.41 | 41 | 7.44 | -7 | 1.27 | 551 | 68.4 | 68.4 | 68.5 | 67.6 |
| 2024-11-18 | 13.48 (-0.04) | 0.95 (0.0) | 0.97 (0.0) | -143 | 19.32 | 23 | 3.11 | 7 | 0.95 | 740 | 67.5 | 68.1 | 68.3 | 67.5 |
| 2024-11-15 | 13.52 (+0.01) | 0.95 (0.0) | 0.97 (0.0) | 4 | 0.49 | 0 | 0.0 | -4 | 0.49 | 811 | 68.1 | 68.0 | 68.5 | 67.7 |
| 2024-11-14 | 13.51 (-0.12) | 0.95 (+0.02) | 0.97 (-0.01) | -537 | 44.31 | 63 | 5.2 | -46 | 3.8 | 1212 | 68.0 | 69.2 | 69.2 | 67.6 |
| 2024-11-13 | 13.63 (+0.05) | 0.93 (+0.01) | 0.98 (0.0) | 153 | 10.68 | 37 | 2.58 | 9 | 0.63 | 1433 | 69.1 | 67.2 | 69.2 | 67.2 |
| 2024-11-12 | 13.58 (-0.09) | 0.92 (+0.01) | 0.98 (0.0) | -376 | 20.56 | 57 | 3.12 | -23 | 1.26 | 1829 | 67.4 | 68.2 | 68.6 | 66.9 |
| 2024-11-11 | 13.67 (-0.1) | 0.91 (-0.02) | 0.98 (-0.01) | -200 | 15.2 | -74 | 5.62 | -24 | 1.82 | 1316 | 68.6 | 68.0 | 69.4 | 67.9 |
| 2024-11-08 | 13.77 (-0.07) | 0.93 (+0.01) | 0.99 (-0.02) | -442 | 23.6 | 14 | 0.75 | -70 | 3.74 | 1873 | 68.6 | 71.7 | 71.7 | 68.3 |
| 2024-11-07 | 13.84 (+0.01) | 0.92 (+0.07) | 1.01 (+0.01) | 129 | 8.32 | 299 | 19.28 | 10 | 0.64 | 1551 | 71.0 | 70.0 | 71.0 | 69.8 |
| 2024-11-06 | 13.83 (+0.03) | 0.85 (+0.04) | 1.0 (-0.01) | 65 | 7.02 | 136 | 14.69 | -6 | 0.65 | 926 | 69.3 | 68.5 | 69.3 | 68.5 |
| 2024-11-05 | 13.8 (-0.15) | 0.81 (+0.04) | 1.01 (+0.01) | -439 | 28.66 | 164 | 10.7 | 2 | 0.13 | 1532 | 68.5 | 67.8 | 68.9 | 67.8 |
| 2024-11-04 | 13.95 (-0.05) | 0.77 (+0.02) | 1.0 (-0.03) | -355 | 15.5 | 81 | 3.54 | -80 | 3.49 | 2291 | 68.8 | 68.3 | 68.8 | 66.8 |
| 2024-11-01 | 14.0 (-0.06) | 0.75 (-0.04) | 1.03 (0.0) | -254 | 10.88 | -143 | 6.13 | -26 | 1.11 | 2334 | 68.9 | 68.0 | 68.9 | 66.3 |
| 2024-10-30 | 14.06 (-0.28) | 0.79 (-0.03) | 1.03 (-0.02) | -1531 | 25.05 | -148 | 2.42 | -79 | 1.29 | 6111 | 69.3 | 73.5 | 73.8 | 68.5 |
| 2024-10-29 | 14.34 (+0.06) | 0.82 (0.0) | 1.05 (-0.01) | 227 | 11.9 | 15 | 0.79 | -47 | 2.46 | 1908 | 73.5 | 75.6 | 76.4 | 73.1 |
| 2024-10-28 | 14.28 (+0.01) | 0.82 (0.0) | 1.06 (0.0) | 84 | 9.66 | 7 | 0.8 | 21 | 2.41 | 870 | 76.2 | 77.0 | 77.3 | 75.4 |
| 2024-10-25 | 14.27 (+0.02) | 0.82 (0.0) | 1.06 (0.0) | 137 | 12.49 | 5 | 0.46 | -11 | 1.0 | 1097 | 76.6 | 76.1 | 77.3 | 75.5 |
| 2024-10-24 | 14.25 (0.0) | 0.82 (0.0) | 1.06 (-0.01) | -37 | 4.13 | 7 | 0.78 | -30 | 3.35 | 895 | 76.2 | 77.3 | 77.3 | 75.6 |
| 2024-10-23 | 14.25 (+0.04) | 0.82 (+0.01) | 1.07 (+0.01) | 160 | 12.94 | 3 | 0.24 | 24 | 1.94 | 1236 | 77.0 | 76.4 | 77.3 | 75.8 |
| 2024-10-22 | 14.21 (+0.06) | 0.81 (0.0) | 1.06 (-0.01) | 336 | 39.25 | 0 | 0.0 | -35 | 4.09 | 856 | 76.0 | 75.2 | 76.0 | 74.5 |
| 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 | |||
| 2024-10-21 | 14.15 (+0.23) | 0.81 (+0.16) | 1.07 (0.0) | 879 | 73.31 | 3 | 0.25 | 17 | 1.42 | 1199 | 75.3 | 73.6 | 75.4 | 73.6 |
| 2024-10-18 | 13.92 (-0.07) | 0.65 (0.0) | 1.07 (0.0) | -287 | 25.88 | -9 | 0.81 | -13 | 1.17 | 1109 | 73.2 | 75.2 | 75.3 | 73.2 |
| 2024-10-17 | 13.99 (+0.03) | 0.65 (0.0) | 1.07 (+0.01) | 163 | 19.64 | -6 | 0.72 | 41 | 4.94 | 830 | 74.5 | 74.5 | 75.2 | 74.2 |
| 2024-10-16 | 13.96 (-0.05) | 0.65 (0.0) | 1.06 (+0.04) | -163 | 16.4 | 9 | 0.91 | 160 | 16.1 | 994 | 74.0 | 73.5 | 74.0 | 73.2 |
| 2024-10-15 | 14.01 (+0.06) | 0.65 (0.0) | 1.02 (+0.01) | 256 | 27.32 | 0 | 0.0 | 42 | 4.48 | 937 | 73.8 | 73.6 | 74.6 | 73.5 |
| 2024-10-14 | 13.95 (+0.02) | 0.65 (0.0) | 1.01 (+0.01) | 50 | 4.93 | 3 | 0.3 | 30 | 2.96 | 1014 | 73.3 | 73.2 | 74.0 | 72.6 |
| 2024-10-11 | 13.93 (-0.06) | 0.65 (0.0) | 1.0 (-0.04) | -245 | 14.18 | 0 | 0.0 | -154 | 8.91 | 1728 | 73.1 | 74.9 | 74.9 | 73.1 |
| 2024-10-09 | 13.99 (-0.04) | 0.65 (0.0) | 1.04 (-0.02) | -112 | 10.75 | 2 | 0.19 | -69 | 6.62 | 1042 | 75.0 | 76.3 | 76.8 | 75.0 |
| 2024-10-08 | 14.03 (+0.05) | 0.65 (0.0) | 1.06 (0.0) | 193 | 21.05 | 2 | 0.22 | 6 | 0.65 | 917 | 75.8 | 75.9 | 76.3 | 75.2 |
| 2024-10-07 | 13.98 (+0.05) | 0.65 (0.0) | 1.06 (0.0) | 356 | 44.78 | 2 | 0.25 | -10 | 1.26 | 795 | 75.9 | 75.4 | 75.9 | 75.1 |
| 2024-10-04 | 13.93 (-0.06) | 0.65 (0.0) | 1.06 (-0.02) | 122 | 10.63 | 5 | 0.44 | -70 | 6.1 | 1148 | 74.7 | 75.7 | 76.3 | 74.6 |
| 2024-10-01 | 13.99 (+0.11) | 0.65 (+0.01) | 1.08 (-0.01) | 423 | 24.68 | 13 | 0.76 | -38 | 2.22 | 1714 | 75.7 | 77.2 | 77.3 | 75.3 |
| 2024-09-30 | 13.88 (+0.08) | 0.64 (+0.01) | 1.09 (0.0) | 308 | 30.95 | 49 | 4.92 | -9 | 0.9 | 995 | 76.7 | 76.8 | 77.2 | 75.7 |
| 2024-09-27 | 13.8 (-0.08) | 0.63 (+0.01) | 1.09 (-0.03) | -231 | 10.67 | 59 | 2.73 | -125 | 5.78 | 2164 | 77.0 | 77.8 | 78.0 | 76.7 |
| 2024-09-26 | 13.88 (-0.06) | 0.62 (0.0) | 1.12 (-0.01) | -391 | 14.6 | 0 | 0.0 | -26 | 0.97 | 2678 | 77.6 | 78.4 | 80.3 | 77.6 |
| 2024-09-25 | 13.94 (-0.17) | 0.62 (0.0) | 1.13 (-0.02) | -446 | 12.4 | 0 | 0.0 | -96 | 2.67 | 3598 | 78.2 | 78.7 | 79.6 | 77.6 |
| 2024-09-24 | 14.11 (-0.18) | 0.62 (+0.05) | 1.15 (+0.12) | -1341 | 15.82 | 165 | 1.95 | 465 | 5.48 | 8478 | 78.8 | 77.7 | 81.8 | 77.5 |
| 2024-09-23 | 14.29 (-0.05) | 0.57 (0.0) | 1.03 (0.0) | -189 | 8.48 | 0 | 0.0 | 18 | 0.81 | 2228 | 76.8 | 77.1 | 77.9 | 76.6 |
| 2024-09-20 | 14.34 (+0.03) | 0.57 (0.0) | 1.03 (0.0) | 110 | 10.44 | 2 | 0.19 | -8 | 0.76 | 1054 | 75.7 | 77.0 | 77.0 | 75.5 |
| 2024-09-19 | 14.31 (+0.06) | 0.57 (0.0) | 1.03 (0.0) | 556 | 59.72 | 2 | 0.21 | 26 | 2.79 | 931 | 76.0 | 74.9 | 76.1 | 74.9 |
| 2024-09-18 | 14.25 (-0.01) | 0.57 (0.0) | 1.03 (0.0) | -7 | 0.61 | 0 | 0.0 | -6 | 0.52 | 1154 | 74.6 | 75.9 | 76.4 | 74.5 |
| 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 | |||
| 2024-09-16 | 14.26 (+0.03) | 0.57 (0.0) | 1.03 (-0.02) | -86 | 6.24 | 0 | 0.0 | -92 | 6.67 | 1379 | 75.8 | 75.5 | 76.4 | 75.3 |
| 2024-09-13 | 14.23 (+0.2) | 0.57 (0.0) | 1.05 (0.0) | 807 | 49.48 | 13 | 0.8 | 7 | 0.43 | 1631 | 75.1 | 73.9 | 75.2 | 73.6 |
| 2024-09-12 | 14.03 (+0.04) | 0.57 (0.0) | 1.05 (+0.02) | 491 | 24.36 | 2 | 0.1 | 55 | 2.73 | 2016 | 73.4 | 74.0 | 74.5 | 73.0 |
| 2024-09-11 | 13.99 (+0.09) | 0.57 (0.0) | 1.03 (-0.01) | 340 | 42.29 | 12 | 1.49 | -16 | 1.99 | 804 | 73.2 | 73.1 | 73.6 | 72.5 |
| 2024-09-10 | 13.9 (-0.05) | 0.57 (+0.01) | 1.04 (-0.03) | -155 | 10.31 | 8 | 0.53 | -117 | 7.78 | 1504 | 72.9 | 75.6 | 76.0 | 72.6 |
| 2024-09-09 | 13.95 (+0.06) | 0.56 (0.0) | 1.07 (0.0) | 268 | 26.85 | 9 | 0.9 | -24 | 2.4 | 998 | 75.0 | 73.6 | 75.0 | 73.1 |
| 2024-09-06 | 13.89 (+0.05) | 0.56 (0.0) | 1.07 (-0.01) | 244 | 29.72 | 12 | 1.46 | -27 | 3.29 | 821 | 75.0 | 75.1 | 75.5 | 74.1 |
| 2024-09-05 | 13.84 (+0.03) | 0.56 (+0.01) | 1.08 (-0.02) | 98 | 6.85 | 14 | 0.98 | -87 | 6.08 | 1431 | 75.0 | 76.4 | 76.9 | 74.7 |
| 2024-09-04 | 13.81 (+0.03) | 0.55 (0.0) | 1.1 (-0.05) | 148 | 4.84 | 19 | 0.62 | -168 | 5.49 | 3060 | 75.3 | 76.3 | 77.1 | 72.2 |
| 2024-09-03 | 13.78 (+0.16) | 0.55 (0.0) | 1.15 (0.0) | 852 | 50.99 | 2 | 0.12 | -18 | 1.08 | 1671 | 79.2 | 79.5 | 80.2 | 78.6 |
| 2024-09-02 | 13.62 (-0.07) | 0.55 (0.0) | 1.15 (-0.01) | -95 | 5.81 | 3 | 0.18 | -49 | 3.0 | 1636 | 79.2 | 80.4 | 80.4 | 79.2 |
| 2024-08-30 | 13.69 (+0.13) | 0.55 (0.0) | 1.16 (0.0) | 588 | 32.08 | 3 | 0.16 | -4 | 0.22 | 1833 | 80.4 | 80.6 | 81.2 | 80.2 |
| 2024-08-29 | 13.56 (+0.13) | 0.55 (0.0) | 1.16 (0.0) | 542 | 31.22 | 3 | 0.17 | 24 | 1.38 | 1736 | 80.3 | 79.2 | 80.5 | 79.1 |
| 2024-08-28 | 13.43 (-0.12) | 0.55 (+0.01) | 1.16 (0.0) | -509 | 22.39 | 12 | 0.53 | 5 | 0.22 | 2273 | 79.8 | 80.9 | 81.2 | 79.7 |
| 2024-08-27 | 13.55 (+0.18) | 0.54 (-0.01) | 1.16 (0.0) | 934 | 31.38 | -17 | 0.57 | 0 | 0.0 | 2976 | 80.7 | 80.7 | 81.0 | 79.2 |
| 2024-08-26 | 13.37 (-0.05) | 0.55 (0.0) | 1.16 (-0.03) | 129 | 4.24 | 0 | 0.0 | -116 | 3.81 | 3045 | 80.3 | 81.8 | 82.2 | 80.3 |
| 2024-08-23 | 13.42 (+0.09) | 0.55 (0.0) | 1.19 (-0.04) | 321 | 6.92 | 3 | 0.06 | -170 | 3.66 | 4641 | 81.1 | 81.1 | 81.5 | 80.1 |
| 2024-08-22 | 13.33 (-0.92) | 0.55 (0.0) | 1.23 (+0.02) | -3603 | 14.92 | 2 | 0.01 | 81 | 0.34 | 24152 | 81.8 | 84.8 | 86.6 | 81.4 |
| 2024-08-21 | 14.25 (+0.01) | 0.55 (0.0) | 1.21 (-0.06) | 178 | 3.71 | 0 | 0.0 | -238 | 4.96 | 4802 | 79.9 | 81.5 | 81.6 | 79.5 |
| 2024-08-20 | 14.24 (+0.02) | 0.55 (0.0) | 1.27 (-0.05) | -1042 | 11.89 | 0 | 0.0 | -191 | 2.18 | 8766 | 81.7 | 83.6 | 84.1 | 81.5 |
| 2024-08-19 | 14.22 (-0.93) | 0.55 (0.0) | 1.32 (-0.06) | -4170 | 30.38 | -30 | 0.22 | -225 | 1.64 | 13725 | 83.5 | 84.0 | 84.3 | 81.6 |
| 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 | |||
| 2024-08-16 | 15.15 (-0.13) | 0.55 (+0.03) | 1.38 (+0.18) | -758 | 3.46 | 143 | 0.65 | 673 | 3.08 | 21884 | 83.4 | 78.5 | 84.1 | 78.4 |
| 2024-08-15 | 15.28 (-1.2) | 0.52 (0.0) | 1.2 (+0.05) | -5177 | 33.34 | -10 | 0.06 | 198 | 1.28 | 15528 | 77.6 | 75.4 | 81.4 | 75.4 |
| 2024-08-14 | 16.48 (-0.05) | 0.52 (0.0) | 1.15 (-0.02) | -81 | 3.92 | 14 | 0.68 | -52 | 2.51 | 2068 | 74.4 | 74.4 | 74.7 | 73.1 |
| 2024-08-13 | 16.53 (-0.11) | 0.52 (+0.01) | 1.17 (+0.01) | -277 | 15.9 | 16 | 0.92 | 17 | 0.98 | 1742 | 73.6 | 73.1 | 74.3 | 72.0 |
| 2024-08-12 | 16.64 (-0.02) | 0.51 (+0.03) | 1.16 (-0.01) | 79 | 4.5 | 116 | 6.6 | -10 | 0.57 | 1757 | 72.5 | 72.3 | 72.5 | 71.4 |
| 2024-08-09 | 16.66 (+0.15) | 0.48 (0.0) | 1.17 (0.0) | 659 | 28.45 | -2 | 0.09 | -3 | 0.13 | 2316 | 70.6 | 70.2 | 71.3 | 69.9 |
| 2024-08-08 | 16.51 (-0.13) | 0.48 (0.0) | 1.17 (+0.01) | -435 | 25.91 | 18 | 1.07 | 40 | 2.38 | 1679 | 68.5 | 69.3 | 69.6 | 68.0 |
| 2024-08-07 | 16.64 (+0.13) | 0.48 (+0.01) | 1.16 (+0.03) | 572 | 19.08 | 43 | 1.43 | 96 | 3.2 | 2998 | 70.6 | 66.5 | 70.9 | 66.5 |
| 2024-08-06 | 16.51 (+0.31) | 0.47 (+0.01) | 1.13 (-0.03) | 1309 | 22.8 | 37 | 0.64 | -121 | 2.11 | 5742 | 66.0 | 67.5 | 68.4 | 60.9 |
| 2024-08-05 | 16.2 (+0.15) | 0.46 (+0.01) | 1.16 (-0.06) | 718 | 14.74 | 35 | 0.72 | -239 | 4.91 | 4872 | 67.1 | 71.0 | 71.0 | 67.1 |
| 2024-08-02 | 16.05 (-0.34) | 0.45 (+0.01) | 1.22 (-0.05) | -1100 | 38.33 | 34 | 1.18 | -166 | 5.78 | 2870 | 74.5 | 76.5 | 76.5 | 74.4 |
| 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 | 8.8 (+0.55) | 0.21 (0.0) | 1.56 (+0.3) | 714 | 0.49 | 25 | 0.02 | 1137 | 0.77 | 147172 | 81.6 | 69.3 | 83.6 | 66.8 |
| 2025-07-25 | 8.25 (-0.97) | 0.21 (+0.12) | 1.26 (+0.26) | -6532 | 7.89 | 294 | 0.36 | 1038 | 1.25 | 82785 | 68.8 | 58.3 | 69.3 | 57.8 |
| 2025-07-18 | 9.22 (+0.29) | 0.09 (0.0) | 1.0 (+0.01) | 1218 | 11.41 | -14 | 0.13 | 37 | 0.35 | 10676 | 57.8 | 55.5 | 58.6 | 55.2 |
| 2025-07-11 | 8.93 (-0.16) | 0.09 (0.0) | 0.99 (+0.07) | -900 | 7.29 | -3 | 0.02 | 265 | 2.15 | 12348 | 55.1 | 55.6 | 58.0 | 52.9 |
| 2025-07-04 | 9.09 (+0.02) | 0.09 (+0.06) | 0.92 (-0.02) | 564 | 11.7 | 242 | 5.02 | -51 | 1.06 | 4822 | 55.3 | 55.9 | 56.8 | 54.6 |
| 2025-06-27 | 9.07 (+0.14) | 0.03 (-0.22) | 0.94 (+0.03) | 1134 | 13.76 | -931 | 11.29 | 83 | 1.01 | 8244 | 55.9 | 54.1 | 56.4 | 52.8 |
| 2025-06-20 | 8.93 (-0.28) | 0.25 (0.0) | 0.91 (-0.01) | -1493 | 11.42 | 1 | 0.01 | -42 | 0.32 | 13071 | 54.6 | 57.4 | 58.7 | 54.6 |
| 2025-06-13 | 9.21 (-0.51) | 0.25 (0.0) | 0.92 (-0.02) | -1726 | 17.24 | -10 | 0.1 | -50 | 0.5 | 10010 | 57.0 | 59.0 | 60.0 | 57.0 |
| 2025-06-06 | 9.72 (-0.61) | 0.25 (+0.01) | 0.94 (+0.05) | -903 | 10.8 | 57 | 0.68 | 171 | 2.05 | 8358 | 58.5 | 57.5 | 59.3 | 55.8 |
| 2025-05-29 | 10.33 (-0.18) | 0.24 (0.0) | 0.89 (-0.03) | -486 | 7.97 | 0 | 0.0 | -122 | 2.0 | 6096 | 57.5 | 60.0 | 60.0 | 56.9 |
| 2025-05-23 | 10.51 (-0.34) | 0.24 (-0.18) | 0.92 (0.0) | -1007 | 11.93 | -710 | 8.41 | 28 | 0.33 | 8444 | 60.0 | 62.4 | 62.7 | 59.4 |
| 2025-05-16 | 10.85 (-0.24) | 0.42 (0.0) | 0.92 (+0.01) | 20 | 0.2 | 0 | 0.0 | 13 | 0.13 | 10224 | 62.7 | 61.0 | 65.2 | 61.0 |
| 2025-05-09 | 11.09 (+0.22) | 0.42 (-0.45) | 0.91 (-0.01) | 1162 | 9.88 | -1789 | 15.21 | -21 | 0.18 | 11759 | 61.0 | 63.2 | 63.6 | 58.6 |
| 2025-05-02 | 10.87 (+0.15) | 0.87 (-0.01) | 0.92 (-0.03) | 432 | 3.81 | -11 | 0.1 | -111 | 0.98 | 11328 | 62.8 | 63.6 | 65.5 | 61.8 |
| 2025-04-25 | 10.72 (+0.45) | 0.88 (-0.13) | 0.95 (-0.03) | 2039 | 23.33 | -594 | 6.8 | -139 | 1.59 | 8741 | 62.7 | 62.1 | 63.9 | 58.5 |
| 2025-04-18 | 10.27 (+0.36) | 1.01 (-0.35) | 0.98 (-0.01) | 1913 | 11.94 | -1360 | 8.49 | -15 | 0.09 | 16019 | 62.0 | 61.0 | 65.4 | 60.6 |
| 2025-04-11 | 9.91 (+0.26) | 1.36 (-0.14) | 0.99 (-0.09) | 1434 | 8.89 | -579 | 3.59 | -344 | 2.13 | 16134 | 59.8 | 66.9 | 66.9 | 54.3 |
| 2025-04-02 | 9.65 (+0.03) | 1.5 (0.0) | 1.08 (-0.08) | -7 | 0.05 | 0 | 0.0 | -328 | 2.37 | 13853 | 74.3 | 77.4 | 77.6 | 72.2 |
| 2025-03-28 | 9.62 (-0.45) | 1.5 (+0.07) | 1.16 (+0.02) | -1691 | 3.85 | 291 | 0.66 | 62 | 0.14 | 43876 | 79.5 | 83.7 | 86.3 | 78.5 |
| 2025-03-21 | 10.07 (-0.51) | 1.43 (+0.37) | 1.14 (+0.21) | -1785 | 4.78 | 1432 | 3.84 | 831 | 2.23 | 37313 | 83.3 | 79.3 | 85.0 | 78.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 10.58 (-0.23) | 1.06 (-0.07) | 0.93 (-0.02) | -905 | 6.42 | -270 | 1.91 | -81 | 0.57 | 14101 | 78.5 | 80.2 | 82.2 | 76.1 |
| 2025-03-07 | 10.81 (-0.05) | 1.13 (-0.09) | 0.95 (-0.15) | 425 | 3.02 | -355 | 2.52 | -572 | 4.06 | 14086 | 80.0 | 82.8 | 84.1 | 79.2 |
| 2025-02-27 | 10.86 (+0.14) | 1.22 (-0.02) | 1.1 (-0.38) | 703 | 2.32 | -72 | 0.24 | -1503 | 4.96 | 30285 | 83.4 | 88.0 | 88.7 | 83.0 |
| 2025-02-21 | 10.72 (+1.25) | 1.24 (-0.15) | 1.48 (+0.25) | 4428 | 4.05 | -579 | 0.53 | 972 | 0.89 | 109250 | 88.0 | 81.3 | 90.8 | 79.5 |
| 2025-02-14 | 9.47 (-0.46) | 1.39 (-0.37) | 1.23 (-0.04) | -1681 | 6.85 | -1458 | 5.94 | -145 | 0.59 | 24552 | 80.0 | 83.0 | 83.7 | 77.8 |
| 2025-02-07 | 9.93 (+0.66) | 1.76 (-0.03) | 1.27 (-0.03) | 2791 | 14.56 | -87 | 0.45 | -121 | 0.63 | 19174 | 83.2 | 78.9 | 83.2 | 77.5 |
| 2025-01-22 | 9.27 (-0.66) | 1.79 (-0.02) | 1.3 (+0.01) | -1872 | 9.77 | 239 | 1.25 | 60 | 0.31 | 19168 | 80.5 | 79.3 | 83.6 | 78.5 |
| 2025-01-17 | 9.93 (-0.91) | 1.81 (+0.04) | 1.29 (-0.15) | -2389 | 5.91 | 141 | 0.35 | -578 | 1.43 | 40426 | 79.2 | 78.1 | 82.9 | 78.1 |
| 2025-01-10 | 10.84 (+0.62) | 1.77 (-0.91) | 1.44 (-0.48) | 2945 | 4.16 | -3548 | 5.01 | -1900 | 2.68 | 70765 | 78.4 | 90.1 | 90.5 | 78.2 |
| 2025-01-03 | 10.22 (-0.56) | 2.68 (0.0) | 1.92 (-0.19) | -2512 | 6.26 | 0 | 0.0 | -743 | 1.85 | 40154 | 89.5 | 94.3 | 94.5 | 88.5 |
| 2024-12-31 | 10.78 (-0.22) | 2.68 (+0.32) | 2.11 (0.0) | -2972 | 59.42 | 2289 | 45.76 | 84 | 1.68 | 5002 | 73.4 | 71.7 | 73.4 | 70.9 |
| 2024-12-27 | 11.0 (-0.11) | 2.36 (+0.98) | 2.11 (+0.81) | -707 | 0.43 | 3840 | 2.33 | 3189 | 1.93 | 164902 | 89.6 | 82.4 | 93.7 | 81.2 |
| 2024-12-20 | 11.11 (-0.92) | 1.38 (+0.16) | 1.3 (+0.15) | -5549 | 8.69 | 621 | 0.97 | 574 | 0.9 | 63870 | 81.4 | 76.0 | 84.5 | 74.8 |
| 2024-12-13 | 12.03 (-0.63) | 1.22 (+0.04) | 1.15 (-0.2) | -2819 | 8.32 | 125 | 0.37 | -756 | 2.23 | 33898 | 75.6 | 78.4 | 82.4 | 75.3 |
| 2024-12-06 | 12.66 (-0.67) | 1.18 (+0.09) | 1.35 (+0.1) | -4355 | 5.43 | 375 | 0.47 | 363 | 0.45 | 80178 | 77.1 | 79.5 | 85.3 | 77.1 |
| 2024-11-29 | 13.33 (-0.43) | 1.09 (+0.12) | 1.25 (+0.25) | -1956 | 4.72 | 484 | 1.17 | 970 | 2.34 | 41454 | 77.6 | 69.7 | 78.8 | 69.4 |
| 2024-11-22 | 13.76 (+0.24) | 0.97 (+0.02) | 1.0 (+0.03) | 1259 | 27.4 | 68 | 1.48 | 152 | 3.31 | 4595 | 69.2 | 68.1 | 70.1 | 67.5 |
| 2024-11-15 | 13.52 (-0.25) | 0.95 (+0.02) | 0.97 (-0.02) | -956 | 14.48 | 83 | 1.26 | -88 | 1.33 | 6603 | 68.1 | 68.0 | 69.4 | 66.9 |
| 2024-11-08 | 13.77 (-0.23) | 0.93 (+0.18) | 0.99 (-0.04) | -1042 | 12.75 | 694 | 8.49 | -144 | 1.76 | 8175 | 68.6 | 68.3 | 71.7 | 66.8 |
| 2024-11-01 | 14.0 (-0.27) | 0.75 (-0.07) | 1.03 (-0.03) | -1474 | 13.13 | -269 | 2.4 | -131 | 1.17 | 11225 | 68.9 | 77.0 | 77.3 | 66.3 |
| 2024-10-25 | 14.27 (+0.35) | 0.82 (+0.17) | 1.06 (-0.01) | 1475 | 27.9 | 18 | 0.34 | -35 | 0.66 | 5286 | 76.6 | 73.6 | 77.3 | 73.6 |
| 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 | |||
| 2024-10-18 | 13.92 (-0.01) | 0.65 (0.0) | 1.07 (+0.07) | 19 | 0.39 | -3 | 0.06 | 260 | 5.32 | 4885 | 73.2 | 73.2 | 75.3 | 72.6 |
| 2024-10-11 | 13.93 (0.0) | 0.65 (0.0) | 1.0 (-0.06) | 192 | 4.28 | 6 | 0.13 | -227 | 5.06 | 4484 | 73.1 | 75.4 | 76.8 | 73.1 |
| 2024-10-04 | 13.93 (+0.13) | 0.65 (+0.02) | 1.06 (-0.03) | 853 | 22.11 | 67 | 1.74 | -117 | 3.03 | 3858 | 74.7 | 76.8 | 77.3 | 74.6 |
| 2024-09-27 | 13.8 (-0.54) | 0.63 (+0.06) | 1.09 (+0.06) | -2598 | 13.57 | 224 | 1.17 | 236 | 1.23 | 19149 | 77.0 | 77.1 | 81.8 | 76.6 |
| 2024-09-20 | 14.34 (+0.11) | 0.57 (0.0) | 1.03 (-0.02) | 573 | 12.68 | 4 | 0.09 | -80 | 1.77 | 4519 | 75.7 | 75.5 | 77.0 | 74.5 |
| 2024-09-13 | 14.23 (+0.34) | 0.57 (+0.01) | 1.05 (-0.02) | 1751 | 25.17 | 44 | 0.63 | -95 | 1.37 | 6956 | 75.1 | 73.6 | 76.0 | 72.5 |
| 2024-09-06 | 13.89 (+0.2) | 0.56 (+0.01) | 1.07 (-0.09) | 1247 | 14.46 | 50 | 0.58 | -349 | 4.05 | 8621 | 75.0 | 80.4 | 80.4 | 72.2 |
| 2024-08-30 | 13.69 (+0.27) | 0.55 (0.0) | 1.16 (-0.03) | 1684 | 14.19 | 1 | 0.01 | -91 | 0.77 | 11865 | 80.4 | 81.8 | 82.2 | 79.1 |
| 2024-08-23 | 13.42 (-1.73) | 0.55 (0.0) | 1.19 (-0.19) | -8316 | 14.83 | -25 | 0.04 | -743 | 1.32 | 56088 | 81.1 | 84.0 | 86.6 | 79.5 |
| 2024-08-16 | 15.15 (-1.51) | 0.55 (+0.07) | 1.38 (+0.21) | -6214 | 14.46 | 279 | 0.65 | 826 | 1.92 | 42981 | 83.4 | 72.3 | 84.1 | 71.4 |
| 2024-08-09 | 16.66 (+0.61) | 0.48 (+0.03) | 1.17 (-0.05) | 2823 | 16.03 | 131 | 0.74 | -227 | 1.29 | 17610 | 70.6 | 71.0 | 71.3 | 60.9 |
| 2024-08-02 | 16.05 (-0.36) | 0.45 (+0.03) | 1.22 (0.0) | -748 | 5.01 | 108 | 0.72 | 27 | 0.18 | 14922 | 74.5 | 78.3 | 78.9 | 74.0 |
| 2024-07-26 | 16.41 (+0.94) | 0.42 (-0.07) | 1.22 (-0.08) | 3406 | 27.14 | 15 | 0.12 | -336 | 2.68 | 12548 | 77.9 | 80.1 | 80.8 | 75.3 |
| 2024-07-19 | 15.47 (+0.28) | 0.49 (+0.03) | 1.3 (-0.14) | -738 | 3.48 | 130 | 0.61 | -531 | 2.5 | 21226 | 80.7 | 84.4 | 87.2 | 80.7 |
| 2024-07-12 | 15.19 (-1.79) | 0.46 (-0.43) | 1.44 (-0.19) | -6601 | 17.39 | -1703 | 4.49 | -757 | 1.99 | 37950 | 84.2 | 92.9 | 92.9 | 83.0 |
| 2024-07-05 | 16.98 (+2.44) | 0.89 (-3.84) | 1.63 (+0.1) | 10512 | 24.58 | -14987 | 35.04 | 397 | 0.93 | 42771 | 92.5 | 91.7 | 93.2 | 89.8 |
| 2024-06-28 | 14.54 (+0.02) | 4.73 (-2.2) | 1.53 (+0.08) | 694 | 1.99 | -8619 | 24.69 | 307 | 0.88 | 34909 | 91.0 | 89.0 | 93.3 | 88.2 |
| 2024-06-21 | 14.52 (-0.87) | 6.93 (-0.55) | 1.45 (-0.27) | -3450 | 11.6 | -2151 | 7.24 | -1041 | 3.5 | 29729 | 89.0 | 93.4 | 94.9 | 88.8 |
| 2024-06-14 | 15.39 (-0.53) | 7.48 (-0.01) | 1.72 (-0.18) | -2197 | 9.79 | -61 | 0.27 | -731 | 3.26 | 22436 | 92.3 | 96.7 | 97.4 | 91.6 |
| 2024-06-07 | 15.92 (+0.68) | 7.49 (-0.09) | 1.9 (-1.19) | 3148 | 3.85 | -312 | 0.38 | -4632 | 5.67 | 81737 | 96.2 | 117.5 | 118.5 | 95.5 |
| 2024-05-31 | 15.24 (-1.43) | 7.58 (-0.78) | 3.09 (0.0) | -6593 | 5.18 | -3056 | 2.4 | -16 | 0.01 | 127366 | 111.0 | 117.0 | 127.5 | 107.0 |
| 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 | 16.67 (+0.4) | 8.36 (+0.23) | 3.09 (+0.78) | 1696 | 1.31 | 868 | 0.67 | 3077 | 2.38 | 129443 | 113.5 | 104.0 | 120.5 | 98.6 |
| 2024-05-17 | 16.27 (-0.41) | 8.13 (+0.25) | 2.31 (+0.47) | -1127 | 1.86 | 986 | 1.63 | 1812 | 2.99 | 60590 | 103.0 | 96.6 | 107.0 | 95.7 |
| 2024-05-10 | 16.68 (+0.72) | 7.88 (+0.57) | 1.84 (-0.29) | 2432 | 6.68 | 2223 | 6.1 | -1133 | 3.11 | 36417 | 96.8 | 94.7 | 98.6 | 90.8 |
| 2024-05-03 | 15.96 (+0.07) | 7.31 (+0.18) | 2.13 (+0.37) | 364 | 0.53 | 712 | 1.04 | 1451 | 2.13 | 68154 | 93.9 | 96.5 | 105.0 | 93.2 |
| 2024-04-26 | 15.89 (-0.38) | 7.13 (+0.3) | 1.76 (+0.14) | -2377 | 4.69 | 1104 | 2.18 | 567 | 1.12 | 50675 | 95.5 | 95.0 | 99.0 | 87.1 |
| 2024-04-19 | 16.27 (+0.23) | 6.83 (+0.72) | 1.62 (+0.07) | 470 | 0.42 | 2804 | 2.51 | 244 | 0.22 | 111892 | 95.7 | 100.0 | 111.0 | 91.0 |
| 2024-04-12 | 16.04 (-0.05) | 6.11 (+0.21) | 1.55 (+0.24) | 169 | 0.22 | 823 | 1.09 | 960 | 1.28 | 75237 | 98.1 | 93.2 | 104.5 | 91.0 |
| 2024-04-03 | 16.09 (+0.15) | 5.9 (+0.38) | 1.31 (+0.03) | 344 | 0.71 | 1462 | 3.03 | 114 | 0.24 | 48269 | 92.3 | 81.8 | 92.8 | 81.1 |
| 2024-03-29 | 15.94 (+0.11) | 5.52 (-0.34) | 1.28 (+0.24) | 77 | 0.21 | -1308 | 3.54 | 924 | 2.5 | 36931 | 80.4 | 74.3 | 82.5 | 73.8 |
| 2024-03-22 | 15.83 (+0.34) | 5.86 (-0.2) | 1.04 (+0.04) | 1267 | 9.71 | -800 | 6.13 | 163 | 1.25 | 13053 | 73.8 | 71.4 | 76.0 | 71.4 |
| 2024-03-15 | 15.49 (-0.03) | 6.06 (+0.08) | 1.0 (-0.01) | 55 | 1.23 | 336 | 7.52 | -20 | 0.45 | 4469 | 71.1 | 69.8 | 72.1 | 69.3 |
| 2024-03-08 | 15.52 (-0.18) | 5.98 (-0.12) | 1.01 (-0.01) | -1082 | 16.59 | -460 | 7.05 | -70 | 1.07 | 6522 | 69.6 | 71.4 | 72.6 | 69.2 |
| 2024-03-01 | 15.7 (-0.13) | 6.1 (-0.05) | 1.02 (-0.01) | -779 | 32.61 | -213 | 8.92 | -25 | 1.05 | 2389 | 70.9 | 71.9 | 72.3 | 70.7 |
| 2024-02-23 | 15.83 (-0.06) | 6.15 (-0.09) | 1.03 (-0.02) | -126 | 5.14 | -333 | 13.58 | -55 | 2.24 | 2453 | 71.8 | 73.3 | 73.9 | 71.8 |
| 2024-02-16 | 15.89 (+0.08) | 6.24 (+0.01) | 1.05 (+0.03) | 212 | 14.85 | 6 | 0.42 | 109 | 7.63 | 1428 | 73.3 | 72.5 | 73.3 | 71.7 |
| 2024-02-05 | 15.81 (-0.06) | 6.23 (+0.03) | 1.02 (+0.01) | -174 | 32.4 | 125 | 23.28 | 23 | 4.28 | 537 | 72.3 | 72.5 | 72.7 | 71.8 |
| 2024-02-02 | 15.87 (-0.16) | 6.2 (+0.07) | 1.01 (-0.04) | -562 | 22.91 | 263 | 10.72 | -141 | 5.75 | 2453 | 72.5 | 72.9 | 73.4 | 71.0 |
| 2024-01-26 | 16.03 (-0.05) | 6.13 (-0.01) | 1.05 (+0.01) | -154 | 5.45 | -13 | 0.46 | 7 | 0.25 | 2826 | 72.5 | 72.0 | 73.7 | 71.6 |
| 2024-01-19 | 16.08 (-0.19) | 6.14 (+0.42) | 1.04 (-0.01) | -928 | 20.0 | 1660 | 35.78 | -7 | 0.15 | 4639 | 72.0 | 73.4 | 73.9 | 71.0 |
| 2024-01-12 | 16.27 (-0.54) | 5.72 (+0.6) | 1.05 (+0.02) | -1448 | 30.28 | 1314 | 27.48 | -18 | 0.38 | 4782 | 73.1 | 73.9 | 73.9 | 71.8 |
| 2023-12-29 | 16.81 (+0.59) | 5.12 (-1.21) | 1.03 (0.0) | 2931 | 29.79 | -4762 | 48.39 | -11 | 0.11 | 9840 | 71.5 | 71.3 | 72.7 | 69.9 |
| 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 | |||
| 2023-12-22 | 16.22 (+0.73) | 6.33 (-2.38) | 1.03 (+0.03) | 2961 | 19.65 | -9284 | 61.6 | 116 | 0.77 | 15072 | 70.8 | 72.5 | 72.5 | 68.2 |
| 2023-12-15 | 15.49 (-0.24) | 8.71 (+0.13) | 1.0 (+0.01) | -1167 | 21.68 | 492 | 9.14 | 58 | 1.08 | 5384 | 72.5 | 71.5 | 74.3 | 71.2 |
| 2023-12-08 | 15.73 (-0.46) | 8.58 (-0.01) | 0.99 (+0.01) | -1513 | 35.44 | -21 | 0.49 | 24 | 0.56 | 4269 | 71.3 | 72.9 | 73.4 | 71.2 |
| 2023-12-01 | 16.19 (-0.16) | 8.59 (-0.01) | 0.98 (-0.02) | -92 | 1.65 | -23 | 0.41 | -88 | 1.58 | 5563 | 72.9 | 72.9 | 74.1 | 71.5 |
| 2023-11-24 | 16.35 (-0.04) | 8.6 (+0.02) | 1.0 (0.0) | 66 | 1.26 | 46 | 0.88 | 9 | 0.17 | 5218 | 72.9 | 72.4 | 74.1 | 72.0 |
| 2023-11-17 | 16.39 (-0.02) | 8.58 (-0.01) | 1.0 (-0.03) | -535 | 12.12 | -8 | 0.18 | -106 | 2.4 | 4416 | 71.8 | 71.5 | 72.5 | 70.6 |
| 2023-11-10 | 16.41 (-0.34) | 8.59 (+0.02) | 1.03 (0.0) | -1170 | 22.54 | 61 | 1.18 | 4 | 0.08 | 5190 | 71.0 | 72.3 | 72.8 | 70.7 |
| 2023-11-03 | 16.75 (-0.63) | 8.57 (+0.2) | 1.03 (-0.01) | -2845 | 38.15 | 769 | 10.31 | -39 | 0.52 | 7458 | 72.3 | 74.5 | 77.3 | 71.9 |
| 2023-10-27 | 17.38 (-0.14) | 8.37 (+0.36) | 1.04 (-0.02) | -717 | 14.38 | 1345 | 26.98 | -99 | 1.99 | 4986 | 74.9 | 73.9 | 76.0 | 73.6 |
| 2023-10-20 | 17.52 (-0.18) | 8.01 (+0.39) | 1.06 (-0.11) | -825 | 11.15 | 1560 | 21.09 | -442 | 5.98 | 7396 | 73.9 | 75.8 | 75.8 | 71.8 |
| 2023-10-13 | 17.7 (-0.26) | 7.62 (+0.02) | 1.17 (-0.01) | -545 | 14.06 | 46 | 1.19 | -46 | 1.19 | 3875 | 76.4 | 79.6 | 79.7 | 76.3 |
| 2023-10-06 | 17.96 (-0.33) | 7.6 (+0.42) | 1.18 (-0.02) | -1290 | 18.97 | 1642 | 24.14 | -48 | 0.71 | 6801 | 78.0 | 77.4 | 79.4 | 77.1 |
| 2023-09-28 | 18.29 (-0.2) | 7.18 (+0.14) | 1.2 (+0.01) | -1095 | 12.01 | 546 | 5.99 | 40 | 0.44 | 9115 | 76.8 | 79.6 | 80.8 | 76.1 |
| 2023-09-22 | 18.49 (+0.23) | 7.04 (+0.69) | 1.19 (-0.2) | 1970 | 7.91 | 2703 | 10.85 | -785 | 3.15 | 24908 | 79.4 | 80.8 | 85.4 | 77.7 |
| 2023-09-15 | 18.26 (+0.52) | 6.35 (+0.61) | 1.39 (-0.19) | 1764 | 4.05 | 2383 | 5.47 | -762 | 1.75 | 43579 | 80.3 | 83.3 | 85.7 | 78.6 |
| 2023-09-08 | 17.74 (+0.47) | 5.74 (+0.78) | 1.58 (+0.17) | 3027 | 11.51 | 3058 | 11.62 | 675 | 2.57 | 26308 | 83.6 | 80.8 | 84.1 | 78.5 |
| 2023-09-01 | 17.27 (+0.19) | 4.96 (+0.48) | 1.41 (+0.07) | 210 | 0.64 | 1899 | 5.81 | 280 | 0.86 | 32672 | 79.2 | 77.5 | 82.4 | 76.1 |
| 2023-08-25 | 17.08 (-0.49) | 4.48 (+0.34) | 1.34 (+0.02) | -2334 | 7.93 | 1334 | 4.53 | 82 | 0.28 | 29439 | 76.8 | 76.1 | 78.8 | 74.8 |
| 2023-08-18 | 17.57 (-0.11) | 4.14 (+0.62) | 1.32 (+0.06) | -310 | 1.88 | 2410 | 14.63 | 213 | 1.29 | 16478 | 75.8 | 74.7 | 78.2 | 73.5 |
| 2023-08-11 | 17.68 (-0.49) | 3.52 (+0.62) | 1.26 (-0.14) | -2141 | 6.65 | 2440 | 7.58 | -533 | 1.66 | 32200 | 75.0 | 78.0 | 78.4 | 73.2 |
| 2023-08-04 | 18.17 (+0.25) | 2.9 (+0.7) | 1.4 (+0.29) | 875 | 2.02 | 2698 | 6.24 | 1133 | 2.62 | 43234 | 79.1 | 71.3 | 79.5 | 70.6 |
| 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 | |||
| 2023-07-28 | 17.92 (-0.2) | 2.2 (+0.1) | 1.11 (-0.05) | -466 | 7.85 | 407 | 6.86 | -197 | 3.32 | 5937 | 71.0 | 72.0 | 72.3 | 70.6 |
| 2023-07-21 | 18.12 (+0.08) | 2.1 (+0.32) | 1.16 (-0.03) | -1657 | 12.07 | 1249 | 9.1 | -125 | 0.91 | 13730 | 71.9 | 71.5 | 74.9 | 70.6 |
| 2023-07-14 | 18.04 (-0.69) | 1.78 (+0.44) | 1.19 (+0.12) | -2137 | 8.17 | 1743 | 6.66 | 465 | 1.78 | 26167 | 71.5 | 74.3 | 76.4 | 71.1 |
| 2023-07-07 | 18.73 (-0.1) | 1.34 (+0.29) | 1.07 (+0.02) | -42 | 0.43 | 1241 | 12.81 | 88 | 0.91 | 9685 | 74.0 | 73.9 | 75.1 | 72.4 |
| 2023-06-30 | 18.83 (-0.38) | 1.05 (+0.57) | 1.05 (+0.02) | -1122 | 12.48 | 2192 | 24.38 | 79 | 0.88 | 8991 | 73.2 | 71.5 | 73.9 | 70.3 |
| 2023-06-21 | 19.21 (-0.14) | 0.48 (-0.29) | 1.03 (-0.03) | -421 | 7.85 | -1096 | 20.43 | -109 | 2.03 | 5364 | 71.3 | 71.6 | 73.1 | 70.6 |
| 2023-06-16 | 19.35 (-0.12) | 0.77 (-0.46) | 1.06 (-0.01) | 29 | 0.29 | -1831 | 18.12 | -26 | 0.26 | 10105 | 71.4 | 73.8 | 73.8 | 71.1 |
| 2023-06-09 | 19.47 (-0.25) | 1.23 (-0.02) | 1.07 (+0.02) | -472 | 4.6 | -67 | 0.65 | 49 | 0.48 | 10266 | 73.5 | 76.3 | 77.7 | 72.8 |
| 2023-06-02 | 19.72 (+0.18) | 1.25 (-0.05) | 1.05 (0.0) | 775 | 7.76 | -179 | 1.79 | 17 | 0.17 | 9985 | 75.8 | 74.8 | 77.4 | 74.6 |
| 2023-05-26 | 19.54 (-0.29) | 1.3 (+0.14) | 1.05 (0.0) | -966 | 8.19 | 543 | 4.61 | 10 | 0.08 | 11790 | 74.5 | 74.0 | 77.2 | 73.7 |
| 2023-05-19 | 19.83 (-0.26) | 1.16 (+0.14) | 1.05 (-0.01) | -378 | 3.8 | 523 | 5.25 | -55 | 0.55 | 9957 | 73.5 | 72.7 | 75.8 | 72.2 |
| 2023-05-12 | 20.09 (+0.16) | 1.02 (-0.04) | 1.06 (-0.08) | 360 | 2.36 | -130 | 0.85 | -322 | 2.11 | 15252 | 73.5 | 78.0 | 78.0 | 71.6 |
| 2023-05-05 | 19.93 (-0.36) | 1.06 (+0.19) | 1.14 (-0.03) | -1962 | 11.6 | 735 | 4.34 | -124 | 0.73 | 16918 | 75.8 | 76.4 | 78.2 | 74.6 |
| 2023-04-28 | 20.29 (-0.85) | 0.87 (+0.12) | 1.17 (+0.09) | -4562 | 15.87 | 464 | 1.61 | 384 | 1.34 | 28743 | 74.8 | 75.9 | 78.5 | 72.5 |
| 2023-04-21 | 21.14 (-0.03) | 0.75 (+0.14) | 1.08 (-0.03) | -49 | 0.08 | 543 | 0.93 | -148 | 0.25 | 58324 | 74.8 | 83.0 | 85.6 | 74.4 |
| 2023-04-14 | 21.17 (+0.5) | 0.61 (+0.2) | 1.11 (+0.09) | 1986 | 8.79 | 791 | 3.5 | 353 | 1.56 | 22600 | 78.2 | 68.0 | 78.2 | 67.6 |
| 2023-04-07 | 20.67 (+0.03) | 0.41 (0.0) | 1.02 (-0.01) | 102 | 5.46 | 0 | 0.0 | -43 | 2.3 | 1867 | 67.9 | 68.3 | 68.8 | 67.1 |
| 2023-03-31 | 20.64 (+0.57) | 0.41 (+0.03) | 1.03 (-0.05) | 2343 | 26.63 | -2 | 0.02 | -186 | 2.11 | 8799 | 67.8 | 67.8 | 69.1 | 66.6 |
| 2023-03-24 | 20.07 (+0.17) | 0.38 (+0.03) | 1.08 (+0.03) | 801 | 6.14 | 139 | 1.07 | 107 | 0.82 | 13039 | 67.8 | 64.0 | 69.1 | 64.0 |
| 2023-03-17 | 19.9 (-0.24) | 0.35 (+0.15) | 1.05 (0.0) | -534 | 3.57 | 593 | 3.97 | 35 | 0.23 | 14951 | 64.6 | 64.6 | 68.4 | 63.9 |
| 2023-03-10 | 20.14 (+0.59) | 0.2 (0.0) | 1.05 (-0.03) | 2215 | 20.78 | 0 | 0.0 | -133 | 1.25 | 10658 | 64.5 | 65.2 | 66.8 | 63.8 |
| 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 | |||
| 2023-03-03 | 19.55 (+0.26) | 0.2 (0.0) | 1.08 (-0.01) | 1016 | 20.82 | 0 | 0.0 | -49 | 1.0 | 4879 | 64.7 | 64.6 | 65.2 | 63.7 |
| 2023-02-24 | 19.29 (+0.34) | 0.2 (+0.05) | 1.09 (0.0) | 1347 | 6.23 | 186 | 0.86 | -8 | 0.04 | 21636 | 64.6 | 63.3 | 65.4 | 62.0 |
| 2023-02-17 | 18.95 (+0.89) | 0.15 (+0.01) | 1.09 (-0.02) | 3658 | 22.56 | 20 | 0.12 | -44 | 0.27 | 16211 | 63.0 | 59.6 | 63.2 | 59.5 |
| 2023-02-10 | 18.06 (-0.27) | 0.14 (0.0) | 1.11 (-0.02) | -1199 | 13.29 | 2 | 0.02 | -91 | 1.01 | 9021 | 59.2 | 60.3 | 62.2 | 59.1 |
| 2023-02-03 | 18.33 (+0.56) | 0.14 (0.0) | 1.13 (+0.04) | 2325 | 13.34 | 0 | 0.0 | 156 | 0.9 | 17426 | 60.5 | 56.9 | 62.4 | 56.6 |
| 2023-01-17 | 17.77 (0.0) | 0.14 (0.0) | 1.09 (-0.01) | 84 | 5.84 | 0 | 0.0 | -58 | 4.03 | 1438 | 56.3 | 56.5 | 56.5 | 55.6 |
| 2023-01-13 | 17.77 (+0.12) | 0.14 (0.0) | 1.1 (+0.03) | 838 | 6.59 | 2 | 0.02 | 125 | 0.98 | 12714 | 56.0 | 59.0 | 59.0 | 56.0 |
| 2023-01-06 | 17.65 (+0.74) | 0.14 (0.0) | 1.07 (+0.05) | 3026 | 36.92 | 0 | 0.0 | 190 | 2.32 | 8195 | 58.2 | 57.0 | 58.5 | 56.1 |
| 2022-12-30 | 16.91 (-0.2) | 0.14 (+0.1) | 1.02 (+0.04) | -1107 | 5.14 | 270 | 1.25 | 166 | 0.77 | 21535 | 56.9 | 55.9 | 58.8 | 55.6 |
| 2022-12-23 | 17.11 (-0.22) | 0.04 (+0.04) | 0.98 (+0.01) | -1242 | 11.03 | 140 | 1.24 | 40 | 0.36 | 11264 | 55.0 | 54.5 | 56.2 | 52.4 |
| 2022-12-16 | 17.33 (+0.04) | 0.0 (-0.04) | 0.97 (-0.03) | 224 | 4.07 | -260 | 4.73 | -108 | 1.96 | 5501 | 54.8 | 55.2 | 56.1 | 54.3 |
| 2022-12-09 | 17.29 (-0.15) | 0.04 (0.0) | 1.0 (-0.05) | -645 | 7.31 | 0 | 0.0 | -201 | 2.28 | 8823 | 56.0 | 58.0 | 59.5 | 55.7 |
| 2022-12-02 | 17.44 (+0.34) | 0.04 (0.0) | 1.05 (0.0) | 1139 | 7.89 | 0 | 0.0 | -19 | 0.13 | 14437 | 58.2 | 55.1 | 58.9 | 55.0 |
| 2022-11-25 | 17.1 (-0.85) | 0.04 (-0.04) | 1.05 (-0.05) | -3746 | 15.9 | -148 | 0.63 | -194 | 0.82 | 23553 | 56.0 | 57.3 | 58.5 | 54.3 |
| 2022-11-18 | 17.95 (+0.07) | 0.08 (0.0) | 1.1 (+0.06) | 335 | 1.95 | -2 | 0.01 | 252 | 1.46 | 17207 | 57.3 | 53.9 | 57.8 | 53.6 |
| 2022-11-11 | 17.88 (-0.42) | 0.08 (0.0) | 1.04 (-0.05) | -2126 | 11.99 | 2 | 0.01 | -179 | 1.01 | 17738 | 53.5 | 54.3 | 55.7 | 53.3 |
| 2022-11-04 | 18.3 (-0.44) | 0.08 (+0.06) | 1.09 (+0.08) | -1803 | 8.71 | 230 | 1.11 | 293 | 1.42 | 20701 | 54.3 | 48.8 | 55.1 | 48.8 |
| 2022-10-28 | 18.74 (-0.27) | 0.02 (0.0) | 1.01 (-0.02) | -810 | 14.83 | 0 | 0.0 | -61 | 1.12 | 5462 | 48.45 | 51.0 | 51.2 | 47.75 |
| 2022-10-21 | 19.01 (-0.3) | 0.02 (0.0) | 1.03 (0.0) | -698 | 13.61 | -2 | 0.04 | -27 | 0.53 | 5127 | 50.0 | 49.85 | 53.0 | 49.3 |
| 2022-10-14 | 19.31 (+0.18) | 0.02 (-0.1) | 1.03 (-0.06) | 428 | 7.24 | -398 | 6.73 | -235 | 3.97 | 5915 | 51.4 | 54.3 | 54.3 | 49.0 |
| 2022-10-07 | 19.13 (+0.12) | 0.12 (-0.1) | 1.09 (-0.03) | 769 | 18.92 | 0 | 0.0 | -109 | 2.68 | 4065 | 55.7 | 53.6 | 56.9 | 53.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 19.01 (+0.49) | 0.22 (0.0) | 1.12 (-0.07) | 1833 | 20.39 | 2 | 0.02 | -275 | 3.06 | 8990 | 55.4 | 58.0 | 58.0 | 52.6 |
| 2022-09-23 | 18.52 (-0.03) | 0.22 (0.0) | 1.19 (-0.12) | -28 | 0.51 | 2 | 0.04 | -455 | 8.32 | 5472 | 58.5 | 60.2 | 61.4 | 58.1 |
| 2022-09-16 | 18.55 (-0.04) | 0.22 (+0.12) | 1.31 (-0.05) | -61 | 0.49 | 460 | 3.68 | -218 | 1.74 | 12506 | 60.3 | 61.1 | 64.7 | 60.3 |
| 2022-09-08 | 18.59 (+0.23) | 0.1 (-0.13) | 1.36 (-0.11) | 970 | 11.46 | -490 | 5.79 | -416 | 4.91 | 8464 | 60.6 | 62.5 | 62.8 | 58.4 |
| 2022-09-02 | 18.36 (-0.46) | 0.23 (-0.08) | 1.47 (-0.09) | -2249 | 10.08 | -320 | 1.43 | -361 | 1.62 | 22311 | 62.0 | 60.0 | 66.6 | 58.9 |
| 2022-08-26 | 18.82 (-0.16) | 0.31 (-0.06) | 1.56 (-0.1) | 400 | 3.61 | -245 | 2.21 | -364 | 3.28 | 11092 | 62.3 | 65.6 | 65.6 | 61.6 |
| 2022-08-19 | 18.98 (-0.15) | 0.37 (+0.05) | 1.66 (-0.08) | -1219 | 4.14 | 200 | 0.68 | -330 | 1.12 | 29431 | 65.1 | 65.5 | 67.4 | 63.6 |
| 2022-08-12 | 19.13 (-0.04) | 0.32 (+0.15) | 1.74 (+0.22) | -493 | 0.93 | 580 | 1.09 | 853 | 1.61 | 53001 | 65.5 | 54.0 | 66.2 | 52.6 |
| 2022-08-05 | 19.17 (+0.17) | 0.17 (-0.07) | 1.52 (-0.02) | 686 | 4.08 | -270 | 1.61 | -54 | 0.32 | 16812 | 55.1 | 53.8 | 55.4 | 52.1 |
| 2022-07-29 | 19.0 (-0.42) | 0.24 (0.0) | 1.54 (+0.07) | -2275 | 8.74 | 2 | 0.01 | 256 | 0.98 | 26033 | 53.8 | 56.7 | 57.5 | 52.0 |
| 2022-07-22 | 19.42 (-1.06) | 0.24 (+0.11) | 1.47 (+0.06) | -3274 | 13.9 | 450 | 1.91 | 232 | 0.99 | 23552 | 55.9 | 53.6 | 58.2 | 52.7 |
| 2022-07-15 | 20.48 (-0.28) | 0.13 (+0.06) | 1.41 (+0.04) | -591 | 6.2 | 225 | 2.36 | 162 | 1.7 | 9526 | 53.3 | 50.9 | 54.3 | 47.75 |
| 2022-07-08 | 20.76 (-0.25) | 0.07 (+0.05) | 1.37 (0.0) | -1082 | 12.74 | 200 | 2.35 | 12 | 0.14 | 8495 | 50.2 | 47.1 | 50.9 | 46.55 |
| 2022-07-01 | 21.01 (-1.66) | 0.02 (+0.02) | 1.37 (0.0) | -6832 | 29.15 | 2 | 0.01 | -20 | 0.09 | 23441 | 47.05 | 53.9 | 58.2 | 47.0 |
| 2022-06-24 | 22.67 (-0.46) | 0.0 (0.0) | 1.37 (-0.02) | -2103 | 31.92 | 0 | 0.0 | -76 | 1.15 | 6588 | 52.1 | 54.8 | 55.0 | 50.8 |
| 2022-06-17 | 23.13 (-0.68) | 0.0 (0.0) | 1.39 (+0.01) | -2722 | 37.85 | 0 | 0.0 | 37 | 0.51 | 7191 | 54.8 | 56.9 | 58.9 | 53.7 |
| 2022-06-10 | 23.81 (-0.04) | 0.0 (0.0) | 1.38 (0.0) | -1034 | 19.68 | 0 | 0.0 | 8 | 0.15 | 5254 | 57.7 | 58.0 | 58.2 | 56.0 |
| 2022-06-02 | 23.85 (-0.18) | 0.0 (0.0) | 1.38 (+0.01) | -778 | 19.77 | 0 | 0.0 | 40 | 1.02 | 3935 | 57.8 | 56.1 | 58.0 | 56.0 |
| 2022-05-27 | 24.03 (-0.21) | 0.0 (0.0) | 1.37 (+0.01) | -847 | 24.86 | 0 | 0.0 | 36 | 1.06 | 3407 | 55.6 | 56.0 | 56.8 | 54.1 |
| 2022-05-20 | 24.24 (-0.39) | 0.0 (0.0) | 1.36 (0.0) | -1396 | 27.95 | 0 | 0.0 | -7 | 0.14 | 4994 | 56.0 | 56.2 | 57.5 | 54.2 |
| 2022-05-13 | 24.63 (-0.53) | 0.0 (-0.01) | 1.36 (0.0) | -2167 | 32.58 | -109 | 1.64 | -8 | 0.12 | 6651 | 55.5 | 56.9 | 56.9 | 53.1 |
| 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 | |||
| 2022-05-06 | 25.16 (-0.49) | 0.01 (0.0) | 1.36 (0.0) | -2074 | 41.5 | 0 | 0.0 | 2 | 0.04 | 4997 | 56.9 | 57.6 | 60.6 | 56.1 |
| 2022-04-29 | 25.65 (-0.18) | 0.01 (0.0) | 1.36 (-0.01) | -764 | 15.23 | 4 | 0.08 | -18 | 0.36 | 5015 | 57.1 | 59.9 | 60.4 | 56.0 |
| 2022-04-22 | 25.83 (-0.13) | 0.01 (0.0) | 1.37 (-0.01) | -546 | 13.3 | 0 | 0.0 | -48 | 1.17 | 4105 | 60.7 | 63.8 | 64.7 | 60.7 |
| 2022-04-15 | 25.96 (-0.15) | 0.01 (0.0) | 1.38 (-0.01) | -884 | 21.58 | 0 | 0.0 | -22 | 0.54 | 4097 | 63.8 | 67.5 | 67.5 | 63.6 |
| 2022-04-08 | 26.11 (-0.23) | 0.01 (-0.05) | 1.39 (0.0) | -1239 | 39.72 | -200 | 6.41 | -30 | 0.96 | 3119 | 67.5 | 70.1 | 70.1 | 66.7 |
| 2022-04-01 | 26.34 (-0.21) | 0.06 (-0.03) | 1.39 (-0.02) | -850 | 28.51 | -40 | 1.34 | -61 | 2.05 | 2981 | 70.1 | 71.0 | 72.5 | 69.0 |
| 2022-03-25 | 26.55 (-0.12) | 0.09 (-0.05) | 1.41 (+0.01) | -511 | 10.14 | -190 | 3.77 | 30 | 0.6 | 5040 | 71.6 | 71.9 | 74.4 | 71.5 |
| 2022-03-18 | 26.67 (-0.12) | 0.14 (0.0) | 1.4 (0.0) | -343 | 8.6 | 0 | 0.0 | 21 | 0.53 | 3990 | 71.4 | 71.1 | 72.7 | 69.6 |
| 2022-03-11 | 26.79 (0.0) | 0.14 (0.0) | 1.4 (0.0) | -73 | 1.1 | 3 | 0.05 | -16 | 0.24 | 6645 | 71.0 | 70.7 | 72.6 | 67.0 |
| 2022-03-04 | 26.79 (-0.43) | 0.14 (0.0) | 1.4 (0.0) | -1296 | 31.51 | 0 | 0.0 | -13 | 0.32 | 4113 | 70.8 | 71.2 | 73.0 | 70.4 |
| 2022-02-25 | 27.22 (-0.56) | 0.14 (-0.01) | 1.4 (-0.02) | -2209 | 23.6 | -40 | 0.43 | -79 | 0.84 | 9361 | 70.9 | 74.1 | 74.7 | 69.2 |
| 2022-02-18 | 27.78 (-0.14) | 0.15 (0.0) | 1.42 (-0.04) | -438 | 3.76 | 0 | 0.0 | -144 | 1.24 | 11654 | 74.5 | 73.0 | 75.1 | 71.3 |
| 2022-02-11 | 27.92 (-0.72) | 0.15 (-0.02) | 1.46 (0.0) | -2853 | 33.76 | -61 | 0.72 | 20 | 0.24 | 8450 | 74.0 | 75.8 | 77.3 | 72.6 |
| 2022-01-26 | 28.64 (+0.26) | 0.17 (-0.07) | 1.46 (-0.06) | 1090 | 12.65 | -305 | 3.54 | -270 | 3.13 | 8616 | 74.7 | 76.5 | 78.2 | 73.3 |
| 2022-01-21 | 28.38 (+0.07) | 0.24 (0.0) | 1.52 (-0.2) | 575 | 3.44 | 3 | 0.02 | -749 | 4.48 | 16725 | 76.8 | 83.6 | 87.0 | 76.8 |
| 2022-01-14 | 28.31 (-0.13) | 0.24 (0.0) | 1.72 (-0.11) | -427 | 1.2 | 1 | 0.0 | -433 | 1.22 | 35555 | 83.6 | 80.7 | 88.0 | 80.7 |
| 2022-01-07 | 28.44 (-0.53) | 0.24 (0.0) | 1.83 (-0.24) | -2285 | 7.46 | 0 | 0.0 | -938 | 3.06 | 30624 | 83.1 | 92.6 | 93.0 | 80.6 |
| 2021-12-30 | 28.97 (+0.29) | 0.24 (+0.01) | 2.07 (+0.33) | 1207 | 3.1 | 50 | 0.13 | 1286 | 3.3 | 38935 | 92.4 | 84.7 | 93.9 | 84.0 |
| 2021-12-24 | 28.68 (-0.22) | 0.23 (0.0) | 1.74 (+0.01) | -943 | 5.16 | 0 | 0.0 | 45 | 0.25 | 18282 | 83.8 | 84.0 | 85.8 | 81.6 |
| 2021-12-17 | 28.9 (-0.02) | 0.23 (+0.01) | 1.73 (-0.04) | -222 | 0.51 | 36 | 0.08 | -161 | 0.37 | 43902 | 84.0 | 82.2 | 89.1 | 78.7 |
| 2021-12-10 | 28.92 (-0.14) | 0.22 (+0.01) | 1.77 (-0.12) | -851 | 3.08 | 40 | 0.14 | -486 | 1.76 | 27604 | 81.7 | 84.7 | 87.4 | 81.2 |
| 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 | |||
| 2021-12-03 | 29.06 (-0.81) | 0.21 (+0.09) | 1.89 (-0.05) | -3486 | 8.23 | 360 | 0.85 | -208 | 0.49 | 42370 | 84.0 | 79.3 | 85.8 | 75.6 |
| 2021-11-26 | 29.87 (+0.53) | 0.12 (0.0) | 1.94 (-0.19) | 2599 | 6.7 | 0 | 0.0 | -737 | 1.9 | 38810 | 83.2 | 89.9 | 90.9 | 80.4 |
| 2021-11-19 | 29.34 (-0.16) | 0.12 (0.0) | 2.13 (+0.12) | -504 | 0.43 | 3 | 0.0 | 495 | 0.42 | 117533 | 90.5 | 85.6 | 96.0 | 83.8 |
| 2021-11-12 | 29.5 (-0.08) | 0.12 (+0.06) | 2.01 (+0.43) | -566 | 0.52 | 219 | 0.2 | 1677 | 1.54 | 108968 | 82.7 | 67.5 | 82.7 | 66.2 |
| 2021-11-05 | 29.58 (+0.02) | 0.06 (+0.05) | 1.58 (+0.13) | -10 | 0.01 | 185 | 0.24 | 510 | 0.67 | 76072 | 67.6 | 58.6 | 69.7 | 57.8 |
| 2021-10-29 | 29.56 (-0.75) | 0.01 (0.0) | 1.45 (-0.06) | -3240 | 15.12 | 0 | 0.0 | -262 | 1.22 | 21432 | 57.4 | 58.1 | 58.8 | 54.5 |
| 2021-10-22 | 30.31 (-1.81) | 0.01 (0.0) | 1.51 (+0.17) | -7137 | 24.25 | 0 | 0.0 | 697 | 2.37 | 29425 | 58.2 | 53.8 | 61.0 | 53.7 |
| 2021-10-15 | 32.12 (-0.11) | 0.01 (0.0) | 1.34 (+0.01) | -459 | 33.68 | -2 | 0.15 | 9 | 0.66 | 1363 | 53.7 | 54.2 | 55.0 | 53.1 |
| 2021-10-08 | 32.23 (-0.11) | 0.01 (0.0) | 1.33 (0.0) | -391 | 23.22 | 0 | 0.0 | 2 | 0.12 | 1684 | 54.2 | 54.1 | 54.5 | 52.7 |
| 2021-10-01 | 32.34 (+0.1) | 0.01 (0.0) | 1.33 (0.0) | 401 | 23.49 | 0 | 0.0 | 6 | 0.35 | 1707 | 54.0 | 55.2 | 55.5 | 53.7 |
| 2021-09-24 | 32.24 (+0.09) | 0.01 (0.0) | 1.33 (0.0) | 363 | 25.17 | 0 | 0.0 | 6 | 0.42 | 1442 | 54.9 | 53.7 | 55.0 | 53.3 |
| 2021-09-17 | 32.15 (-0.03) | 0.01 (0.0) | 1.33 (0.0) | -119 | 7.52 | 0 | 0.0 | -14 | 0.88 | 1583 | 54.2 | 53.4 | 54.8 | 52.8 |
| 2021-09-10 | 32.18 (-0.41) | 0.01 (0.0) | 1.33 (-0.01) | -1409 | 45.03 | 3 | 0.1 | -21 | 0.67 | 3129 | 53.4 | 54.6 | 54.9 | 52.1 |
| 2021-09-03 | 32.59 (-0.09) | 0.01 (0.0) | 1.34 (-0.01) | -384 | 12.63 | 0 | 0.0 | -38 | 1.25 | 3041 | 54.7 | 55.0 | 56.0 | 54.3 |
| 2021-08-27 | 32.68 (+0.18) | 0.01 (0.0) | 1.35 (0.0) | 856 | 32.47 | 0 | 0.0 | -10 | 0.38 | 2636 | 54.9 | 53.3 | 55.7 | 53.2 |
| 2021-08-20 | 32.5 (+0.09) | 0.01 (0.0) | 1.35 (-0.03) | 236 | 4.13 | 0 | 0.0 | -98 | 1.71 | 5719 | 53.7 | 53.7 | 54.4 | 53.0 |
| 2021-08-13 | 32.41 (+0.14) | 0.01 (0.0) | 1.38 (0.0) | 200 | 4.47 | 2 | 0.04 | -7 | 0.16 | 4475 | 54.1 | 54.3 | 55.1 | 53.5 |
| 2021-08-06 | 32.27 (-0.14) | 0.01 (0.0) | 1.38 (0.0) | -565 | 10.66 | 0 | 0.0 | -13 | 0.25 | 5300 | 54.5 | 55.4 | 55.5 | 54.1 |
| 2021-07-30 | 32.41 (-0.65) | 0.01 (0.0) | 1.38 (-0.16) | -2231 | 15.1 | -2 | 0.01 | -616 | 4.17 | 14777 | 55.1 | 62.4 | 63.8 | 54.3 |
| 2021-07-23 | 33.06 (-0.04) | 0.01 (0.0) | 1.54 (-0.02) | -6 | 0.12 | 0 | 0.0 | -80 | 1.65 | 4838 | 61.7 | 62.1 | 62.8 | 60.0 |
| 2021-07-16 | 33.1 (-0.02) | 0.01 (-0.01) | 1.56 (+0.02) | -83 | 1.8 | -12 | 0.26 | 72 | 1.56 | 4601 | 61.7 | 60.4 | 61.8 | 59.6 |
| 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 | |||
| 2021-07-09 | 33.12 (-0.15) | 0.02 (0.0) | 1.54 (-0.01) | -626 | 14.82 | -4 | 0.09 | -49 | 1.16 | 4225 | 59.6 | 60.2 | 61.2 | 59.3 |
| 2021-07-02 | 33.27 (-0.25) | 0.02 (0.0) | 1.55 (-0.01) | -1036 | 19.09 | 9 | 0.17 | -16 | 0.29 | 5426 | 60.1 | 60.4 | 61.5 | 59.1 |
| 2021-06-25 | 33.52 (-0.14) | 0.02 (0.0) | 1.56 (-0.02) | -427 | 8.79 | 0 | 0.0 | -89 | 1.83 | 4859 | 60.4 | 62.0 | 62.0 | 60.0 |
| 2021-06-18 | 33.66 (-0.12) | 0.02 (0.0) | 1.58 (-0.02) | -543 | 6.42 | 0 | 0.0 | -55 | 0.65 | 8459 | 61.6 | 62.0 | 63.6 | 61.0 |
| 2021-06-11 | 33.78 (-0.06) | 0.02 (0.0) | 1.6 (-0.01) | -53 | 0.19 | 0 | 0.0 | -48 | 0.17 | 27637 | 62.0 | 61.7 | 65.5 | 60.1 |
| 2021-06-04 | 33.84 (-0.6) | 0.02 (0.0) | 1.61 (+0.06) | -1618 | 11.61 | 0 | 0.0 | 212 | 1.52 | 13934 | 61.6 | 57.7 | 63.0 | 57.5 |
| 2021-05-28 | 34.44 (+0.14) | 0.02 (0.0) | 1.55 (+0.06) | 680 | 10.77 | 0 | 0.0 | 253 | 4.01 | 6314 | 57.7 | 55.4 | 58.9 | 55.4 |
| 2021-05-21 | 34.3 (-0.02) | 0.02 (0.0) | 1.49 (+0.02) | -67 | 0.98 | -2 | 0.03 | 72 | 1.05 | 6862 | 56.1 | 51.0 | 56.5 | 51.0 |
| 2021-05-14 | 34.32 (-0.69) | 0.02 (0.0) | 1.47 (+0.05) | -2399 | 15.93 | -3 | 0.02 | 197 | 1.31 | 15058 | 55.8 | 60.1 | 60.5 | 51.6 |
| 2021-05-07 | 35.01 (-0.66) | 0.02 (0.0) | 1.42 (+0.18) | -2706 | 17.91 | 0 | 0.0 | 707 | 4.68 | 15108 | 59.9 | 61.0 | 61.8 | 56.0 |
| 2021-04-29 | 35.67 (+0.44) | 0.02 (0.0) | 1.24 (-0.02) | 1833 | 15.92 | 0 | 0.0 | -88 | 0.76 | 11513 | 61.3 | 60.5 | 63.0 | 60.1 |
| 2021-04-23 | 35.23 (+0.1) | 0.02 (0.0) | 1.26 (+0.04) | 208 | 0.85 | 0 | 0.0 | 156 | 0.64 | 24351 | 60.0 | 60.0 | 63.4 | 58.6 |
| 2021-04-16 | 35.13 (+0.25) | 0.02 (0.0) | 1.22 (-0.04) | 1072 | 5.21 | 1 | 0.0 | -141 | 0.69 | 20580 | 59.8 | 59.1 | 61.1 | 56.3 |
| 2021-04-09 | 34.88 (-0.19) | 0.02 (0.0) | 1.26 (+0.01) | -143 | 0.77 | -4 | 0.02 | 35 | 0.19 | 18654 | 58.8 | 57.3 | 60.0 | 56.9 |
| 2021-04-01 | 35.07 (+0.04) | 0.02 (0.0) | 1.25 (+0.03) | 545 | 2.68 | 0 | 0.0 | 97 | 0.48 | 20338 | 56.9 | 55.1 | 57.5 | 54.8 |
| 2021-03-26 | 35.03 (-0.11) | 0.02 (0.0) | 1.22 (0.0) | 258 | 1.22 | -5 | 0.02 | 18 | 0.09 | 21162 | 54.7 | 54.5 | 55.8 | 54.0 |
| 2021-03-19 | 35.14 (+3.92) | 0.02 (0.0) | 1.22 (+0.24) | 1210 | 2.24 | -3 | 0.01 | 519 | 0.96 | 54116 | 54.3 | 48.3 | 55.9 | 48.05 |
| 2021-03-12 | 31.22 (-0.18) | 0.02 (0.0) | 0.98 (-0.04) | -929 | 6.31 | 3 | 0.02 | -164 | 1.11 | 14716 | 48.15 | 47.6 | 48.55 | 45.3 |
| 2021-03-05 | 31.4 (-0.58) | 0.02 (0.0) | 1.02 (-0.04) | -2635 | 12.84 | 0 | 0.0 | -209 | 1.02 | 20521 | 47.0 | 48.0 | 49.05 | 46.8 |
| 2021-02-26 | 31.98 (-1.52) | 0.02 (-0.03) | 1.06 (-0.05) | -7307 | 11.93 | -137 | 0.22 | -207 | 0.34 | 61262 | 48.0 | 49.1 | 51.3 | 45.6 |
| 2021-02-19 | 33.5 (-0.22) | 0.05 (-0.07) | 1.11 (+0.19) | -1574 | 2.45 | -320 | 0.5 | 852 | 1.33 | 64249 | 49.0 | 43.8 | 51.6 | 43.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-05 | 33.72 (+1.68) | 0.12 (0.0) | 0.92 (0.0) | 7695 | 16.24 | 0 | 0.0 | -28 | 0.06 | 47395 | 43.0 | 39.15 | 43.45 | 38.35 |
| 2021-01-29 | 32.04 (+0.3) | 0.12 (0.0) | 0.92 (-0.02) | 1258 | 7.48 | 0 | 0.0 | -83 | 0.49 | 16819 | 38.65 | 39.5 | 40.7 | 38.6 |
| 2021-01-22 | 31.74 (-0.76) | 0.12 (0.0) | 0.94 (+0.04) | -3706 | 12.62 | -2 | 0.01 | 172 | 0.59 | 29368 | 39.45 | 38.1 | 40.75 | 37.35 |
| 2021-01-15 | 32.5 (-0.17) | 0.12 (0.0) | 0.9 (-0.01) | -986 | 7.85 | -4 | 0.03 | -18 | 0.14 | 12563 | 38.3 | 38.8 | 39.4 | 38.2 |
| 2021-01-08 | 32.67 (-0.19) | 0.12 (0.0) | 0.91 (+0.01) | -764 | 3.54 | 0 | 0.0 | 33 | 0.15 | 21604 | 38.8 | 40.6 | 40.75 | 38.55 |
| 2020-12-31 | 32.86 (-0.09) | 0.12 (0.0) | 0.9 (+0.02) | -538 | 0.81 | 0 | 0.0 | 67 | 0.1 | 66644 | 40.55 | 36.4 | 41.85 | 36.35 |
| 2020-12-25 | 32.95 (-0.09) | 0.12 (0.0) | 0.88 (+0.03) | -354 | 7.76 | -5 | 0.11 | 132 | 2.9 | 4559 | 35.85 | 35.8 | 35.9 | 35.1 |
| 2020-12-18 | 33.04 (0.0) | 0.12 (-0.01) | 0.85 (-0.01) | -31 | 0.54 | -3 | 0.05 | -28 | 0.49 | 5690 | 35.95 | 35.5 | 36.9 | 35.5 |
| 2020-12-11 | 33.04 (-0.02) | 0.13 (0.0) | 0.86 (-0.03) | -72 | 0.59 | -2 | 0.02 | -112 | 0.91 | 12296 | 35.5 | 36.8 | 37.45 | 35.1 |
| 2020-12-04 | 33.06 (-0.13) | 0.13 (0.0) | 0.89 (+0.02) | -237 | 1.84 | -3 | 0.02 | 63 | 0.49 | 12897 | 36.5 | 35.5 | 36.5 | 35.0 |
| 2020-11-27 | 33.19 (-0.2) | 0.13 (0.0) | 0.87 (-0.01) | -876 | 8.68 | 0 | 0.0 | -37 | 0.37 | 10097 | 35.4 | 34.95 | 35.65 | 34.8 |
| 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 | 8.8 (-0.17) | 0.21 (+0.15) | 1.56 (+0.64) | -4526 | 1.76 | 421 | 0.16 | 2487 | 0.97 | 256589 | 81.6 | 55.0 | 83.6 | 52.9 |
| 2025-06-30 | 8.97 (-1.36) | 0.06 (-0.18) | 0.92 (+0.03) | -3398 | 8.31 | -760 | 1.86 | 101 | 0.25 | 40897 | 54.7 | 57.5 | 60.0 | 52.8 |
| 2025-05-29 | 10.33 (-0.68) | 0.24 (-0.63) | 0.89 (-0.04) | -948 | 2.45 | -2499 | 6.46 | -152 | 0.39 | 38687 | 57.5 | 63.5 | 65.2 | 56.9 |
| 2025-04-30 | 11.01 (+1.48) | 0.87 (-0.63) | 0.93 (-0.16) | 6799 | 11.8 | -2544 | 4.42 | -622 | 1.08 | 57619 | 62.6 | 74.0 | 76.3 | 54.3 |
| 2025-03-31 | 9.53 (-1.33) | 1.5 (+0.28) | 1.09 (-0.01) | -4307 | 3.72 | 1098 | 0.95 | -25 | 0.02 | 115668 | 73.0 | 82.8 | 86.3 | 72.2 |
| 2025-02-27 | 10.86 (+1.59) | 1.22 (-0.57) | 1.1 (-0.2) | 6241 | 3.41 | -2196 | 1.2 | -797 | 0.43 | 183261 | 83.4 | 78.9 | 90.8 | 77.5 |
| 2025-01-22 | 9.27 (-1.51) | 1.79 (-0.89) | 1.3 (-0.81) | -3828 | 2.24 | -3168 | 1.86 | -3161 | 1.85 | 170515 | 80.5 | 94.3 | 94.5 | 78.1 |
| 2024-12-31 | 10.78 (-2.55) | 2.68 (+1.59) | 2.11 (+0.86) | -15681 | 3.48 | 6215 | 1.38 | 3357 | 0.74 | 450789 | 93.6 | 79.5 | 97.9 | 74.8 |
| 2024-11-29 | 13.33 (-0.73) | 1.09 (+0.3) | 1.25 (+0.22) | -2949 | 4.67 | 1186 | 1.88 | 864 | 1.37 | 63163 | 77.6 | 68.0 | 78.8 | 66.3 |
| 2024-10-30 | 14.06 (+0.18) | 0.79 (+0.15) | 1.03 (-0.06) | 1011 | 3.83 | -87 | 0.33 | -215 | 0.81 | 26411 | 69.3 | 77.2 | 77.3 | 68.5 |
| 2024-09-30 | 13.88 (+0.19) | 0.64 (+0.09) | 1.09 (-0.07) | 1281 | 3.18 | 371 | 0.92 | -297 | 0.74 | 40241 | 76.7 | 80.4 | 81.8 | 72.2 |
| 2024-08-30 | 13.69 (-2.7) | 0.55 (+0.11) | 1.16 (-0.07) | -10927 | 8.11 | 440 | 0.33 | -249 | 0.18 | 134675 | 80.4 | 75.9 | 86.6 | 60.9 |
| 2024-07-31 | 16.39 (+1.85) | 0.44 (-4.29) | 1.23 (-0.3) | 6735 | 5.46 | -16491 | 13.38 | -1186 | 0.96 | 123291 | 75.0 | 91.7 | 93.2 | 74.0 |
| 2024-06-28 | 14.54 (-0.7) | 4.73 (-2.85) | 1.53 (-1.56) | -1805 | 1.07 | -11143 | 6.6 | -6097 | 3.61 | 168813 | 91.0 | 117.5 | 118.5 | 88.2 |
| 2024-05-31 | 15.24 (-1.13) | 7.58 (+0.42) | 3.09 (+0.67) | -5323 | 1.38 | 1645 | 0.43 | 2629 | 0.68 | 385010 | 111.0 | 100.5 | 127.5 | 90.8 |
| 2024-04-30 | 16.37 (+0.43) | 7.16 (+1.64) | 2.42 (+1.14) | 701 | 0.22 | 6281 | 1.94 | 4447 | 1.38 | 323036 | 103.0 | 81.8 | 111.0 | 81.1 |
| 2024-03-29 | 15.94 (+0.21) | 5.52 (-0.58) | 1.28 (+0.25) | 117 | 0.19 | -2264 | 3.68 | 991 | 1.61 | 61545 | 80.4 | 71.2 | 82.5 | 69.2 |
| 2024-02-29 | 15.73 (-0.19) | 6.1 (-0.01) | 1.03 (-0.01) | -768 | 10.65 | -3 | 0.04 | -48 | 0.67 | 7212 | 71.0 | 71.1 | 73.9 | 70.7 |
| 2024-01-31 | 15.92 (-0.89) | 6.11 (+0.99) | 1.04 (+0.01) | -3712 | 19.82 | 3879 | 20.71 | 44 | 0.23 | 18732 | 71.0 | 71.7 | 73.9 | 70.9 |
| 2023-12-29 | 16.81 (+0.75) | 5.12 (-3.47) | 1.03 (+0.05) | 3755 | 10.52 | -13577 | 38.03 | 173 | 0.48 | 35699 | 71.5 | 72.1 | 74.3 | 68.2 |
| 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 | |||
| 2023-11-30 | 16.06 (-1.12) | 8.59 (+0.16) | 0.98 (-0.04) | -4152 | 17.44 | 621 | 2.61 | -136 | 0.57 | 23814 | 71.5 | 73.1 | 74.1 | 70.6 |
| 2023-10-31 | 17.18 (-1.11) | 8.43 (+1.25) | 1.02 (-0.18) | -4344 | 16.73 | 4819 | 18.56 | -705 | 2.72 | 25959 | 73.0 | 77.4 | 79.7 | 71.8 |
| 2023-09-28 | 18.29 (+1.04) | 7.18 (+2.34) | 1.2 (-0.23) | 5627 | 5.29 | 9153 | 8.61 | -896 | 0.84 | 106297 | 76.8 | 79.7 | 85.7 | 76.1 |
| 2023-08-31 | 17.25 (-0.52) | 4.84 (+2.61) | 1.43 (+0.32) | -3160 | 2.11 | 10226 | 6.82 | 1226 | 0.82 | 149840 | 79.0 | 71.5 | 82.4 | 71.5 |
| 2023-07-31 | 17.77 (-1.06) | 2.23 (+1.18) | 1.11 (+0.06) | -4803 | 8.38 | 4732 | 8.26 | 244 | 0.43 | 57321 | 70.6 | 73.9 | 76.4 | 70.6 |
| 2023-06-30 | 18.83 (-0.74) | 1.05 (-0.2) | 1.05 (+0.02) | -1247 | 3.33 | -802 | 2.14 | 66 | 0.18 | 37439 | 73.2 | 75.2 | 77.7 | 70.3 |
| 2023-05-31 | 19.57 (-0.72) | 1.25 (+0.38) | 1.03 (-0.14) | -2910 | 4.76 | 1492 | 2.44 | -547 | 0.89 | 61192 | 75.2 | 76.4 | 78.2 | 71.6 |
| 2023-04-28 | 20.29 (-0.35) | 0.87 (+0.46) | 1.17 (+0.14) | -2523 | 2.26 | 1798 | 1.61 | 546 | 0.49 | 111535 | 74.8 | 68.3 | 85.6 | 67.1 |
| 2023-03-31 | 20.64 (+1.35) | 0.41 (+0.21) | 1.03 (-0.06) | 5841 | 11.16 | 730 | 1.4 | -226 | 0.43 | 52328 | 67.8 | 64.6 | 69.1 | 63.7 |
| 2023-02-24 | 19.29 (+1.0) | 0.2 (+0.06) | 1.09 (+0.04) | 4077 | 6.8 | 208 | 0.35 | 160 | 0.27 | 59965 | 64.6 | 59.1 | 65.4 | 58.2 |
| 2023-01-31 | 18.29 (+1.38) | 0.14 (0.0) | 1.05 (+0.03) | 6002 | 22.5 | 2 | 0.01 | 110 | 0.41 | 26679 | 58.7 | 57.0 | 59.0 | 55.6 |
| 2022-12-30 | 16.91 (-0.37) | 0.14 (+0.1) | 1.02 (-0.05) | -2058 | 3.91 | 150 | 0.29 | -182 | 0.35 | 52572 | 56.9 | 58.4 | 59.5 | 52.4 |
| 2022-11-30 | 17.28 (-1.52) | 0.04 (+0.02) | 1.07 (+0.01) | -7165 | 8.24 | 82 | 0.09 | 33 | 0.04 | 86924 | 57.6 | 51.5 | 58.5 | 50.2 |
| 2022-10-31 | 18.8 (-0.21) | 0.02 (-0.2) | 1.06 (-0.06) | -59 | 0.27 | -400 | 1.83 | -233 | 1.07 | 21837 | 50.0 | 53.6 | 56.9 | 47.75 |
| 2022-09-30 | 19.01 (+0.13) | 0.22 (+0.01) | 1.12 (-0.4) | 126 | 0.25 | 54 | 0.11 | -1545 | 3.04 | 50756 | 55.4 | 62.0 | 66.6 | 52.6 |
| 2022-08-31 | 18.88 (-0.12) | 0.21 (-0.03) | 1.52 (-0.02) | -287 | 0.24 | -135 | 0.12 | -75 | 0.06 | 117326 | 62.9 | 53.8 | 67.4 | 52.1 |
| 2022-07-29 | 19.0 (-2.26) | 0.24 (+0.22) | 1.54 (+0.17) | -8202 | 11.49 | 879 | 1.23 | 638 | 0.89 | 71412 | 53.8 | 50.0 | 58.2 | 46.55 |
| 2022-06-30 | 21.26 (-2.68) | 0.02 (+0.02) | 1.37 (0.0) | -12154 | 29.82 | 0 | 0.0 | 5 | 0.01 | 40756 | 50.2 | 56.6 | 58.9 | 49.65 |
| 2022-05-31 | 23.94 (-1.71) | 0.0 (-0.01) | 1.37 (+0.01) | -6819 | 31.14 | -109 | 0.5 | 31 | 0.14 | 21900 | 56.0 | 57.6 | 60.6 | 53.1 |
| 2022-04-29 | 25.65 (-0.69) | 0.01 (-0.06) | 1.36 (-0.04) | -3470 | 20.52 | -236 | 1.4 | -130 | 0.77 | 16910 | 57.1 | 69.0 | 70.1 | 56.0 |
| 2022-03-31 | 26.34 (-0.88) | 0.07 (-0.07) | 1.4 (0.0) | -3036 | 13.68 | -187 | 0.84 | -27 | 0.12 | 22197 | 70.3 | 71.2 | 74.4 | 67.0 |
| 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 | |||
| 2022-02-25 | 27.22 (-1.42) | 0.14 (-0.03) | 1.4 (-0.06) | -5500 | 18.66 | -101 | 0.34 | -203 | 0.69 | 29467 | 70.9 | 75.8 | 77.3 | 69.2 |
| 2022-01-26 | 28.64 (-0.33) | 0.17 (-0.07) | 1.46 (-0.61) | -1047 | 1.14 | -301 | 0.33 | -2390 | 2.61 | 91523 | 74.7 | 92.6 | 93.0 | 73.3 |
| 2021-12-30 | 28.97 (-0.54) | 0.24 (+0.08) | 2.07 (+0.29) | -2694 | 1.75 | 316 | 0.21 | 1122 | 0.73 | 153616 | 92.4 | 80.9 | 93.9 | 78.7 |
| 2021-11-30 | 29.51 (-0.05) | 0.16 (+0.15) | 1.78 (+0.33) | -82 | 0.02 | 577 | 0.16 | 1299 | 0.36 | 358864 | 79.5 | 58.6 | 96.0 | 57.8 |
| 2021-10-29 | 29.56 (-2.77) | 0.01 (0.0) | 1.45 (+0.12) | -11200 | 20.58 | -2 | 0.0 | 446 | 0.82 | 54422 | 57.4 | 54.2 | 61.0 | 52.7 |
| 2021-09-30 | 32.33 (-0.26) | 0.01 (0.0) | 1.33 (-0.02) | -787 | 8.95 | 3 | 0.03 | -56 | 0.64 | 8791 | 54.9 | 55.5 | 55.8 | 52.1 |
| 2021-08-31 | 32.59 (+0.18) | 0.01 (0.0) | 1.35 (-0.03) | 339 | 1.72 | 2 | 0.01 | -133 | 0.67 | 19727 | 56.0 | 55.4 | 56.0 | 53.0 |
| 2021-07-30 | 32.41 (-0.99) | 0.01 (-0.01) | 1.38 (-0.18) | -3497 | 11.61 | -18 | 0.06 | -684 | 2.27 | 30108 | 55.1 | 61.5 | 63.8 | 54.3 |
| 2021-06-30 | 33.4 (-1.08) | 0.02 (0.0) | 1.56 (+0.01) | -3289 | 5.68 | 9 | 0.02 | 20 | 0.03 | 57896 | 61.3 | 57.8 | 65.5 | 57.5 |
| 2021-05-31 | 34.48 (-1.19) | 0.02 (0.0) | 1.55 (+0.31) | -4329 | 9.82 | -5 | 0.01 | 1224 | 2.78 | 44099 | 57.5 | 61.0 | 61.8 | 51.0 |
| 2021-04-29 | 35.67 (+0.47) | 0.02 (0.0) | 1.24 (-0.05) | 2822 | 3.6 | -3 | 0.0 | -197 | 0.25 | 78312 | 61.3 | 57.3 | 63.4 | 56.3 |
| 2021-03-31 | 35.2 (+3.22) | 0.02 (0.0) | 1.29 (+0.23) | -1403 | 1.1 | -5 | 0.0 | 420 | 0.33 | 127644 | 57.0 | 48.0 | 57.5 | 45.3 |
| 2021-02-26 | 31.98 (-0.06) | 0.02 (-0.1) | 1.06 (+0.14) | -1186 | 0.69 | -457 | 0.26 | 617 | 0.36 | 172908 | 48.0 | 39.15 | 51.6 | 38.35 |
| 2021-01-29 | 32.04 (-0.82) | 0.12 (0.0) | 0.92 (+0.02) | -4198 | 5.22 | -6 | 0.01 | 104 | 0.13 | 80355 | 38.65 | 40.6 | 40.75 | 37.35 |
| 2020-12-31 | 32.86 (-0.17) | 0.12 (-0.01) | 0.9 (+0.03) | -569 | 0.57 | -13 | 0.01 | 130 | 0.13 | 99213 | 40.55 | 35.4 | 41.85 | 35.0 |
| 2020-11-30 | 33.03 (-1.14) | 0.13 (0.0) | 0.87 (-0.03) | -4574 | 13.1 | -1 | 0.0 | -121 | 0.35 | 34923 | 35.1 | 34.4 | 35.8 | 33.7 |
| 2020-10-30 | 34.17 (-1.36) | 0.13 (-0.06) | 0.9 (+0.02) | -6143 | 24.38 | -285 | 1.13 | 68 | 0.27 | 25194 | 34.2 | 33.3 | 35.45 | 33.15 |
| 2020-09-30 | 35.53 (-0.51) | 0.19 (0.0) | 0.88 (-0.02) | -2301 | 7.35 | -3 | 0.01 | -73 | 0.23 | 31324 | 33.4 | 35.45 | 37.65 | 32.85 |
| 2020-08-31 | 36.04 () | 0.19 () | 0.9 () | -956 | 4.55 | 0 | 0.0 | 117 | 0.56 | 21007 | 35.05 | 35.2 | 37.25 | 35.05 |
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。