- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | 19.59 (+0.09) | 10.39 (-0.06) | 0.82 (0.0) | 127 | 4.85 | -88 | 3.36 | 1 | 0.04 | 2617 | 346.0 | 346.0 | 351.0 | 340.0 |
| 2025-07-11 | 19.5 (+0.08) | 10.45 (-0.04) | 0.82 (-0.02) | 122 | 2.86 | -57 | 1.34 | -29 | 0.68 | 4259 | 348.0 | 359.0 | 362.5 | 346.5 |
| 2025-07-10 | 19.42 (-0.34) | 10.49 (+0.11) | 0.84 (-0.01) | -630 | 14.94 | 159 | 3.77 | -7 | 0.17 | 4216 | 357.0 | 354.0 | 359.5 | 351.0 |
| 2025-07-09 | 19.76 (-0.26) | 10.38 (+0.44) | 0.85 (-0.13) | -290 | 5.5 | 645 | 12.23 | -200 | 3.79 | 5272 | 352.0 | 345.0 | 352.0 | 343.5 |
| 2025-07-08 | 20.02 (+0.65) | 9.94 (+0.12) | 0.98 (+0.13) | 1016 | 11.98 | 163 | 1.92 | 204 | 2.41 | 8480 | 347.0 | 320.0 | 349.5 | 318.0 |
| 2025-07-07 | 19.37 (-0.12) | 9.82 (+0.02) | 0.85 (+0.02) | -261 | 11.69 | 29 | 1.3 | 16 | 0.72 | 2233 | 322.0 | 322.0 | 325.5 | 318.0 |
| 2025-07-04 | 19.49 (+0.11) | 9.8 (+0.06) | 0.83 (-0.1) | 127 | 2.51 | 97 | 1.92 | -139 | 2.75 | 5062 | 320.5 | 330.0 | 334.5 | 318.0 |
| 2025-07-03 | 19.38 (+0.27) | 9.74 (+0.17) | 0.93 (+0.11) | 341 | 4.41 | 243 | 3.14 | 155 | 2.0 | 7738 | 330.0 | 325.0 | 333.0 | 322.0 |
| 2025-07-02 | 19.11 (-0.14) | 9.57 (+0.15) | 0.82 (-0.02) | -161 | 5.49 | 227 | 7.74 | -24 | 0.82 | 2934 | 319.5 | 322.5 | 327.5 | 318.0 |
| 2025-07-01 | 19.25 (-0.53) | 9.42 (+0.22) | 0.84 (+0.02) | -809 | 23.91 | 316 | 9.34 | 33 | 0.98 | 3383 | 321.5 | 322.0 | 327.5 | 320.0 |
| 2025-06-30 | 19.78 (-0.11) | 9.2 (+0.08) | 0.82 (+0.02) | -246 | 5.42 | 121 | 2.67 | 27 | 0.6 | 4535 | 320.5 | 318.0 | 328.0 | 315.0 |
| 2025-06-27 | 19.89 (-0.07) | 9.12 (+0.5) | 0.8 (-0.05) | -105 | 1.93 | 735 | 13.5 | -77 | 1.41 | 5443 | 316.5 | 327.5 | 327.5 | 311.0 |
| 2025-06-26 | 19.96 (-0.52) | 8.62 (+1.02) | 0.85 (-0.08) | -811 | 11.14 | 1485 | 20.4 | -112 | 1.54 | 7280 | 324.0 | 325.5 | 329.5 | 320.5 |
| 2025-06-25 | 20.48 (-0.59) | 7.6 (+0.81) | 0.93 (-0.09) | -911 | 7.09 | 1180 | 9.18 | -136 | 1.06 | 12855 | 323.5 | 325.0 | 330.0 | 319.0 |
| 2025-06-24 | 21.07 (+1.01) | 6.79 (+0.74) | 1.02 (+0.05) | 1499 | 14.72 | 1097 | 10.77 | 78 | 0.77 | 10186 | 316.0 | 292.0 | 316.0 | 291.0 |
| 2025-06-23 | 20.06 (+0.14) | 6.05 (+0.02) | 0.97 (0.0) | 320 | 14.03 | 21 | 0.92 | -4 | 0.18 | 2281 | 287.5 | 277.0 | 289.0 | 276.5 |
| 2025-06-20 | 19.92 (-0.29) | 6.03 (+0.06) | 0.97 (-0.02) | -399 | 15.69 | 80 | 3.15 | -34 | 1.34 | 2543 | 284.5 | 286.5 | 290.5 | 282.0 |
| 2025-06-19 | 20.21 (+0.02) | 5.97 (+0.05) | 0.99 (0.0) | 18 | 0.64 | 85 | 3.02 | 0 | 0.0 | 2817 | 286.5 | 292.0 | 294.5 | 286.5 |
| 2025-06-18 | 20.19 (-0.18) | 5.92 (-0.12) | 0.99 (-0.2) | -353 | 6.78 | -171 | 3.28 | -289 | 5.55 | 5206 | 292.0 | 306.0 | 308.0 | 290.5 |
| 2025-06-17 | 20.37 (-1.51) | 6.04 (+0.66) | 1.19 (+0.08) | -2303 | 18.54 | 959 | 7.72 | 122 | 0.98 | 12419 | 306.0 | 312.5 | 315.5 | 300.5 |
| 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 | |||
| 2025-06-16 | 21.88 (+0.72) | 5.38 (+0.12) | 1.11 (+0.14) | 1024 | 12.6 | 170 | 2.09 | 198 | 2.44 | 8129 | 299.5 | 283.0 | 304.0 | 278.5 |
| 2025-06-13 | 21.16 (+0.11) | 5.26 (-0.26) | 0.97 (-0.02) | 154 | 10.38 | -370 | 24.93 | -27 | 1.82 | 1484 | 281.5 | 285.0 | 285.0 | 279.5 |
| 2025-06-12 | 21.05 (+0.02) | 5.52 (+0.06) | 0.99 (+0.01) | 32 | 1.6 | 80 | 4.0 | 22 | 1.1 | 1999 | 287.0 | 290.5 | 294.0 | 286.5 |
| 2025-06-11 | 21.03 (-0.22) | 5.46 (+0.19) | 0.98 (+0.01) | -342 | 12.77 | 284 | 10.6 | 14 | 0.52 | 2678 | 291.5 | 292.0 | 292.5 | 287.5 |
| 2025-06-10 | 21.25 (-0.02) | 5.27 (+0.01) | 0.97 (+0.05) | -17 | 0.73 | 5 | 0.22 | 66 | 2.84 | 2321 | 287.5 | 287.0 | 290.0 | 284.5 |
| 2025-06-09 | 21.27 (-0.28) | 5.26 (0.0) | 0.92 (-0.01) | -419 | 25.78 | -1 | 0.06 | -14 | 0.86 | 1625 | 284.5 | 286.0 | 287.0 | 280.0 |
| 2025-06-06 | 21.55 (-0.11) | 5.26 (0.0) | 0.93 (0.0) | -20 | 0.54 | 0 | 0.0 | 1 | 0.03 | 3679 | 286.0 | 277.5 | 287.0 | 275.5 |
| 2025-06-05 | 21.66 (-0.05) | 5.26 (+0.02) | 0.93 (+0.11) | -56 | 0.98 | 32 | 0.56 | 161 | 2.81 | 5730 | 277.0 | 273.5 | 286.5 | 272.5 |
| 2025-06-04 | 21.71 (-0.24) | 5.24 (-0.13) | 0.82 (+0.02) | -306 | 11.31 | -128 | 4.73 | 42 | 1.55 | 2706 | 272.5 | 280.0 | 285.5 | 269.5 |
| 2025-06-03 | 21.95 (-0.17) | 5.37 (+0.04) | 0.8 (+0.01) | -64 | 4.13 | 68 | 4.38 | 12 | 0.77 | 1551 | 270.5 | 273.5 | 276.0 | 269.0 |
| 2025-06-02 | 22.12 (+0.54) | 5.33 (-0.01) | 0.79 (0.0) | 768 | 29.84 | -18 | 0.7 | -1 | 0.04 | 2574 | 271.0 | 277.5 | 277.5 | 266.0 |
| 2025-05-29 | 21.58 (+0.31) | 5.34 (-0.09) | 0.79 (+0.01) | 456 | 41.08 | -129 | 11.62 | 17 | 1.53 | 1110 | 281.5 | 285.0 | 286.0 | 281.0 |
| 2025-05-28 | 21.27 (+0.01) | 5.43 (+0.02) | 0.78 (+0.05) | 36 | 3.41 | 25 | 2.37 | 72 | 6.82 | 1056 | 282.0 | 285.5 | 286.0 | 281.5 |
| 2025-05-27 | 21.26 (+0.27) | 5.41 (0.0) | 0.73 (-0.02) | 392 | 31.95 | 0 | 0.0 | -34 | 2.77 | 1227 | 280.5 | 282.0 | 284.0 | 275.0 |
| 2025-05-26 | 20.99 (+0.16) | 5.41 (-0.12) | 0.75 (0.0) | 261 | 23.56 | -168 | 15.16 | -3 | 0.27 | 1108 | 283.0 | 281.5 | 286.5 | 280.5 |
| 2025-05-23 | 20.83 (+0.46) | 5.53 (+0.01) | 0.75 (-0.03) | 686 | 26.04 | 11 | 0.42 | -45 | 1.71 | 2634 | 282.5 | 289.0 | 290.0 | 279.0 |
| 2025-05-22 | 20.37 (+0.31) | 5.52 (-0.02) | 0.78 (0.0) | 468 | 35.54 | -31 | 2.35 | 12 | 0.91 | 1317 | 289.0 | 285.0 | 290.0 | 282.0 |
| 2025-05-21 | 20.06 (-0.07) | 5.54 (+0.02) | 0.78 (-0.01) | -118 | 7.96 | 20 | 1.35 | -13 | 0.88 | 1482 | 287.5 | 285.0 | 292.0 | 285.0 |
| 2025-05-20 | 20.13 (+0.13) | 5.52 (-0.04) | 0.79 (-0.02) | 213 | 16.67 | -52 | 4.07 | -36 | 2.82 | 1278 | 286.0 | 289.0 | 290.5 | 283.0 |
| 2025-05-19 | 20.0 (-0.09) | 5.56 (+0.08) | 0.81 (-0.02) | -37 | 1.93 | 115 | 6.01 | -31 | 1.62 | 1913 | 285.0 | 287.0 | 291.5 | 285.0 |
| 2025-05-16 | 20.09 (-0.22) | 5.48 (+0.09) | 0.83 (-0.07) | -238 | 9.15 | 136 | 5.23 | -92 | 3.54 | 2601 | 286.0 | 291.5 | 295.0 | 285.0 |
| 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 | |||
| 2025-05-15 | 20.31 (+0.02) | 5.39 (+0.33) | 0.9 (+0.11) | -14 | 0.19 | 479 | 6.42 | 160 | 2.14 | 7461 | 295.0 | 278.5 | 297.0 | 277.0 |
| 2025-05-14 | 20.29 (-0.24) | 5.06 (+0.21) | 0.79 (+0.07) | -397 | 12.05 | 305 | 9.26 | 98 | 2.97 | 3295 | 278.5 | 284.0 | 285.0 | 278.5 |
| 2025-05-13 | 20.53 (+0.35) | 4.85 (+0.36) | 0.72 (+0.07) | 446 | 7.42 | 512 | 8.52 | 95 | 1.58 | 6008 | 279.5 | 276.5 | 282.5 | 268.5 |
| 2025-05-12 | 20.18 (-0.05) | 4.49 (+0.12) | 0.65 (0.0) | -112 | 4.27 | 185 | 7.04 | -3 | 0.11 | 2626 | 268.5 | 269.5 | 276.0 | 268.0 |
| 2025-05-09 | 20.23 (+0.1) | 4.37 (+0.01) | 0.65 (-0.02) | 140 | 6.83 | 6 | 0.29 | -27 | 1.32 | 2051 | 268.0 | 271.5 | 271.5 | 264.0 |
| 2025-05-08 | 20.13 (-0.24) | 4.36 (+0.04) | 0.67 (-0.01) | -397 | 12.39 | 67 | 2.09 | -15 | 0.47 | 3204 | 268.0 | 269.0 | 273.0 | 266.5 |
| 2025-05-07 | 20.37 (-0.19) | 4.32 (+0.21) | 0.68 (-0.02) | -342 | 5.82 | 301 | 5.12 | -23 | 0.39 | 5876 | 266.0 | 269.5 | 272.5 | 264.5 |
| 2025-05-06 | 20.56 (+0.32) | 4.11 (+0.2) | 0.7 (+0.09) | 436 | 6.49 | 287 | 4.27 | 130 | 1.94 | 6715 | 270.5 | 244.0 | 270.5 | 243.5 |
| 2025-05-05 | 20.24 (-0.22) | 3.91 (+0.39) | 0.61 (-0.05) | -388 | 10.8 | 575 | 16.01 | -75 | 2.09 | 3591 | 246.0 | 253.0 | 254.5 | 238.0 |
| 2025-05-02 | 20.46 (-0.57) | 3.52 (+0.55) | 0.66 (-0.01) | -771 | 14.7 | 792 | 15.1 | -13 | 0.25 | 5245 | 253.0 | 251.5 | 254.5 | 244.0 |
| 2025-04-30 | 21.03 (-0.57) | 2.97 (+0.64) | 0.67 (-0.02) | -863 | 13.11 | 934 | 14.19 | -30 | 0.46 | 6583 | 243.5 | 247.0 | 247.5 | 238.5 |
| 2025-04-29 | 21.6 (+0.03) | 2.33 (+0.07) | 0.69 (+0.08) | -4 | 0.07 | 94 | 1.72 | 123 | 2.25 | 5466 | 244.0 | 224.0 | 244.0 | 223.0 |
| 2025-04-28 | 21.57 (-0.53) | 2.26 (+0.22) | 0.61 (+0.07) | -775 | 19.26 | 325 | 8.08 | 95 | 2.36 | 4023 | 222.0 | 219.5 | 223.5 | 216.0 |
| 2025-04-25 | 22.1 (+0.05) | 2.04 (+0.07) | 0.54 (+0.01) | 34 | 0.81 | 94 | 2.24 | 16 | 0.38 | 4188 | 218.0 | 209.0 | 218.0 | 206.0 |
| 2025-04-24 | 22.05 (-0.47) | 1.97 (0.0) | 0.53 (-0.01) | -715 | 13.94 | 2 | 0.04 | -16 | 0.31 | 5129 | 198.5 | 207.0 | 212.5 | 196.5 |
| 2025-04-23 | 22.52 (+0.15) | 1.97 (0.0) | 0.54 (0.0) | 208 | 11.67 | 5 | 0.28 | -1 | 0.06 | 1782 | 203.5 | 191.0 | 203.5 | 190.5 |
| 2025-04-22 | 22.37 (+0.05) | 1.97 (-0.12) | 0.54 (0.0) | 97 | 11.09 | 4 | 0.46 | -3 | 0.34 | 875 | 185.0 | 183.0 | 188.0 | 181.0 |
| 2025-04-21 | 22.32 (+0.05) | 2.09 (0.0) | 0.54 (-0.01) | 73 | 10.4 | 0 | 0.0 | -4 | 0.57 | 702 | 187.0 | 192.0 | 193.5 | 186.5 |
| 2025-04-18 | 22.27 (-0.07) | 2.09 (0.0) | 0.55 (+0.01) | -108 | 21.56 | -1 | 0.2 | 5 | 1.0 | 501 | 191.0 | 193.0 | 194.0 | 191.0 |
| 2025-04-17 | 22.34 (+0.06) | 2.09 (0.0) | 0.54 (0.0) | 84 | 9.76 | 0 | 0.0 | 2 | 0.23 | 861 | 194.5 | 190.5 | 196.0 | 187.0 |
| 2025-04-16 | 22.28 (-0.08) | 2.09 (0.0) | 0.54 (0.0) | -112 | 17.02 | -1 | 0.15 | 6 | 0.91 | 658 | 194.5 | 198.0 | 201.5 | 193.5 |
| 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 | |||
| 2025-04-15 | 22.36 (+0.05) | 2.09 (0.0) | 0.54 (+0.02) | 65 | 7.44 | 0 | 0.0 | 29 | 3.32 | 874 | 202.5 | 195.0 | 204.0 | 194.5 |
| 2025-04-14 | 22.31 (-0.01) | 2.09 (0.0) | 0.52 (+0.02) | -33 | 1.94 | 0 | 0.0 | 27 | 1.59 | 1702 | 195.0 | 196.0 | 197.5 | 188.5 |
| 2025-04-11 | 22.32 (+0.25) | 2.09 (-0.04) | 0.5 (-0.02) | 441 | 18.14 | -52 | 2.14 | -34 | 1.4 | 2431 | 186.0 | 180.0 | 187.0 | 165.0 |
| 2025-04-10 | 22.07 (+0.14) | 2.13 (0.0) | 0.52 (0.0) | 207 | 32.24 | 0 | 0.0 | -4 | 0.62 | 642 | 181.5 | 181.5 | 181.5 | 181.5 |
| 2025-04-09 | 21.93 (+0.36) | 2.13 (0.0) | 0.52 (-0.02) | 522 | 25.91 | 0 | 0.0 | -19 | 0.94 | 2015 | 165.0 | 167.0 | 173.5 | 165.0 |
| 2025-04-08 | 21.57 (+0.08) | 2.13 (0.0) | 0.54 (0.0) | 125 | 18.55 | 0 | 0.0 | 3 | 0.45 | 674 | 183.0 | 183.0 | 183.0 | 183.0 |
| 2025-04-07 | 21.49 (+0.02) | 2.13 (0.0) | 0.54 (0.0) | 41 | 36.61 | 0 | 0.0 | -6 | 5.36 | 112 | 203.0 | 203.0 | 203.0 | 203.0 |
| 2025-04-02 | 21.47 (+0.07) | 2.13 (-0.11) | 0.54 (+0.01) | 199 | 14.92 | -159 | 11.92 | 9 | 0.67 | 1334 | 225.5 | 225.0 | 231.0 | 221.0 |
| 2025-04-01 | 21.4 (+0.34) | 2.24 (0.0) | 0.53 (0.0) | 476 | 27.8 | 3 | 0.18 | 7 | 0.41 | 1712 | 222.0 | 220.0 | 222.0 | 217.0 |
| 2025-03-31 | 21.06 (+0.04) | 2.24 (+0.07) | 0.53 (-0.01) | 47 | 1.63 | 93 | 3.22 | -13 | 0.45 | 2892 | 215.5 | 221.0 | 227.0 | 215.0 |
| 2025-03-28 | 21.02 (+0.07) | 2.17 (-0.05) | 0.54 (0.0) | 187 | 11.32 | -65 | 3.93 | -8 | 0.48 | 1652 | 238.5 | 245.0 | 245.5 | 236.5 |
| 2025-03-27 | 20.95 (-0.14) | 2.22 (0.0) | 0.54 (-0.01) | -113 | 10.45 | 1 | 0.09 | -8 | 0.74 | 1081 | 248.0 | 250.0 | 250.0 | 244.0 |
| 2025-03-26 | 21.09 (+0.22) | 2.22 (0.0) | 0.55 (0.0) | 39 | 7.57 | 0 | 0.0 | -5 | 0.97 | 515 | 252.5 | 252.0 | 254.0 | 250.5 |
| 2025-03-25 | 20.87 (+0.14) | 2.22 (-0.08) | 0.55 (-0.01) | 168 | 12.42 | -123 | 9.09 | -7 | 0.52 | 1353 | 252.0 | 253.0 | 256.0 | 249.5 |
| 2025-03-24 | 20.73 (+0.04) | 2.3 (0.0) | 0.56 (0.0) | 42 | 1.66 | 0 | 0.0 | -6 | 0.24 | 2532 | 249.0 | 252.0 | 257.0 | 249.0 |
| 2025-03-21 | 20.69 (-0.07) | 2.3 (0.0) | 0.56 (0.0) | -78 | 10.61 | 0 | 0.0 | -1 | 0.14 | 735 | 249.0 | 252.0 | 253.0 | 249.0 |
| 2025-03-20 | 20.76 (-0.02) | 2.3 (-0.05) | 0.56 (0.0) | -21 | 1.58 | -63 | 4.75 | 1 | 0.08 | 1326 | 252.5 | 254.0 | 254.5 | 248.5 |
| 2025-03-19 | 20.78 (-0.14) | 2.35 (0.0) | 0.56 (0.0) | -229 | 25.7 | 0 | 0.0 | 0 | 0.0 | 891 | 250.0 | 257.5 | 258.0 | 250.0 |
| 2025-03-18 | 20.92 (+0.07) | 2.35 (+0.01) | 0.56 (0.0) | 143 | 30.36 | 6 | 1.27 | -1 | 0.21 | 471 | 259.5 | 256.0 | 259.5 | 256.0 |
| 2025-03-17 | 20.85 (+0.02) | 2.34 (+0.03) | 0.56 (-0.01) | 66 | 13.52 | 47 | 9.63 | -17 | 3.48 | 488 | 253.5 | 255.0 | 257.0 | 253.5 |
| 2025-03-14 | 20.83 (-0.04) | 2.31 (0.0) | 0.57 (-0.01) | 40 | 9.76 | -4 | 0.98 | -6 | 1.46 | 410 | 252.0 | 253.0 | 253.5 | 249.0 |
| 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 | |||
| 2025-03-13 | 20.87 (+0.24) | 2.31 (0.0) | 0.58 (-0.01) | 350 | 37.04 | -2 | 0.21 | -16 | 1.69 | 945 | 252.5 | 257.0 | 259.0 | 251.5 |
| 2025-03-12 | 20.63 (-0.16) | 2.31 (+0.01) | 0.59 (0.0) | -230 | 15.67 | 25 | 1.7 | -3 | 0.2 | 1468 | 252.0 | 256.5 | 258.0 | 252.0 |
| 2025-03-11 | 20.79 (-0.15) | 2.3 (-0.02) | 0.59 (-0.01) | 140 | 14.06 | -38 | 3.82 | -13 | 1.31 | 996 | 256.0 | 255.0 | 257.0 | 247.5 |
| 2025-03-10 | 20.94 (+0.19) | 2.32 (+0.01) | 0.6 (-0.01) | 285 | 38.99 | 21 | 2.87 | -18 | 2.46 | 731 | 262.0 | 257.0 | 264.0 | 254.5 |
| 2025-03-07 | 20.75 (-0.44) | 2.31 (+0.01) | 0.61 (-0.02) | -217 | 15.36 | 16 | 1.13 | -28 | 1.98 | 1413 | 257.0 | 260.5 | 262.5 | 256.0 |
| 2025-03-06 | 21.19 (-0.04) | 2.3 (-0.05) | 0.63 (0.0) | -70 | 8.07 | -75 | 8.65 | -2 | 0.23 | 867 | 264.0 | 270.0 | 271.5 | 264.0 |
| 2025-03-05 | 21.23 (-0.11) | 2.35 (+0.08) | 0.63 (+0.03) | -86 | 7.38 | 119 | 10.21 | 45 | 3.86 | 1166 | 267.5 | 265.0 | 268.0 | 260.5 |
| 2025-03-04 | 21.34 (+0.06) | 2.27 (-0.06) | 0.6 (0.0) | 118 | 6.56 | -96 | 5.33 | 0 | 0.0 | 1800 | 262.0 | 257.0 | 267.0 | 251.0 |
| 2025-03-03 | 21.28 (-0.63) | 2.33 (-0.08) | 0.6 (-0.03) | -945 | 37.82 | -111 | 4.44 | -46 | 1.84 | 2499 | 263.0 | 268.5 | 269.5 | 258.5 |
| 2025-02-27 | 21.91 (-0.1) | 2.41 (-0.01) | 0.63 (+0.02) | -125 | 5.19 | -22 | 0.91 | 29 | 1.2 | 2408 | 274.5 | 279.0 | 286.0 | 274.5 |
| 2025-02-26 | 22.01 (-0.06) | 2.42 (-0.01) | 0.61 (-0.01) | -93 | 11.51 | -12 | 1.49 | -9 | 1.11 | 808 | 273.5 | 275.5 | 277.0 | 272.0 |
| 2025-02-25 | 22.07 (+0.02) | 2.43 (-0.02) | 0.62 (-0.01) | 5 | 0.55 | -21 | 2.32 | -8 | 0.88 | 907 | 277.0 | 279.5 | 280.0 | 277.0 |
| 2025-02-24 | 22.05 (-0.16) | 2.45 (0.0) | 0.63 (0.0) | -221 | 26.37 | 1 | 0.12 | -3 | 0.36 | 838 | 283.5 | 284.0 | 285.5 | 282.5 |
| 2025-02-21 | 22.21 (+0.1) | 2.45 (-0.01) | 0.63 (+0.01) | 142 | 17.01 | -21 | 2.51 | 5 | 0.6 | 835 | 287.5 | 284.5 | 288.0 | 282.5 |
| 2025-02-20 | 22.11 (+0.04) | 2.46 (-0.01) | 0.62 (-0.04) | 43 | 4.78 | -14 | 1.56 | -45 | 5.0 | 900 | 286.0 | 286.0 | 286.5 | 282.5 |
| 2025-02-19 | 22.07 (+0.13) | 2.47 (0.0) | 0.66 (+0.06) | 195 | 13.23 | 0 | 0.0 | 84 | 5.7 | 1474 | 286.0 | 280.5 | 287.0 | 279.0 |
| 2025-02-18 | 21.94 (+0.23) | 2.47 (0.0) | 0.6 (+0.02) | 379 | 28.78 | 0 | 0.0 | 24 | 1.82 | 1317 | 279.5 | 279.0 | 282.0 | 277.0 |
| 2025-02-17 | 21.71 (+0.06) | 2.47 (0.0) | 0.58 (-0.01) | 80 | 7.6 | -1 | 0.1 | -10 | 0.95 | 1052 | 278.5 | 278.0 | 279.5 | 275.5 |
| 2025-02-14 | 21.65 (-0.56) | 2.47 (-0.04) | 0.59 (0.0) | -560 | 29.87 | -58 | 3.09 | -7 | 0.37 | 1875 | 277.0 | 277.5 | 280.0 | 273.5 |
| 2025-02-13 | 22.21 (+0.28) | 2.51 (0.0) | 0.59 (+0.01) | 440 | 22.54 | -4 | 0.2 | 25 | 1.28 | 1952 | 274.0 | 266.0 | 276.0 | 266.0 |
| 2025-02-12 | 21.93 (-0.37) | 2.51 (-0.11) | 0.58 (-0.01) | -552 | 34.54 | -153 | 9.57 | -18 | 1.13 | 1598 | 266.0 | 271.0 | 274.5 | 264.0 |
| 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 | |||
| 2025-02-11 | 22.3 (-0.25) | 2.62 (0.0) | 0.59 (-0.01) | -310 | 25.04 | -1 | 0.08 | -10 | 0.81 | 1238 | 270.0 | 274.0 | 274.5 | 269.5 |
| 2025-02-10 | 22.55 (-0.3) | 2.62 (-0.06) | 0.6 (-0.01) | -431 | 35.98 | -81 | 6.76 | -20 | 1.67 | 1198 | 269.0 | 274.0 | 274.0 | 269.0 |
| 2025-02-07 | 22.85 (+0.09) | 2.68 (-0.03) | 0.61 (0.0) | 172 | 17.82 | -50 | 5.18 | 0 | 0.0 | 965 | 275.5 | 277.5 | 277.5 | 272.0 |
| 2025-02-06 | 22.76 (+0.21) | 2.71 (0.0) | 0.61 (+0.02) | 172 | 9.44 | 0 | 0.0 | 21 | 1.15 | 1822 | 277.5 | 272.5 | 280.0 | 272.5 |
| 2025-02-05 | 22.55 (+0.1) | 2.71 (-0.14) | 0.59 (+0.02) | 90 | 4.41 | -205 | 10.03 | 37 | 1.81 | 2043 | 271.5 | 269.0 | 274.5 | 269.0 |
| 2025-02-04 | 22.45 (-0.04) | 2.85 (-0.35) | 0.57 (-0.08) | 46 | 1.89 | -506 | 20.75 | -118 | 4.84 | 2438 | 269.0 | 275.0 | 275.0 | 262.0 |
| 2025-02-03 | 22.49 (-1.21) | 3.2 (-0.15) | 0.65 (-0.05) | -1960 | 53.15 | -217 | 5.88 | -77 | 2.09 | 3688 | 273.5 | 289.0 | 289.0 | 273.5 |
| 2025-01-22 | 23.7 (+0.03) | 3.35 (+0.36) | 0.7 (+0.06) | 72 | 5.38 | -2 | 0.15 | 90 | 6.73 | 1338 | 303.5 | 300.5 | 306.0 | 300.5 |
| 2025-01-21 | 23.67 (+0.42) | 2.99 (-0.13) | 0.64 (+0.02) | 634 | 26.54 | -188 | 7.87 | 29 | 1.21 | 2389 | 300.5 | 298.0 | 307.5 | 296.0 |
| 2025-01-20 | 23.25 (+0.33) | 3.12 (-0.03) | 0.62 (+0.01) | 480 | 40.3 | -39 | 3.27 | 15 | 1.26 | 1191 | 294.5 | 290.5 | 297.5 | 289.5 |
| 2025-01-17 | 22.92 (-0.17) | 3.15 (0.0) | 0.61 (-0.03) | -192 | 7.3 | -1 | 0.04 | -40 | 1.52 | 2629 | 288.5 | 301.0 | 304.0 | 288.0 |
| 2025-01-16 | 23.09 (+0.7) | 3.15 (-0.02) | 0.64 (+0.07) | 1018 | 45.65 | -35 | 1.57 | 92 | 4.13 | 2230 | 298.5 | 290.0 | 301.0 | 290.0 |
| 2025-01-15 | 22.39 (-0.26) | 3.17 (0.0) | 0.57 (-0.01) | -187 | 24.51 | 0 | 0.0 | -3 | 0.39 | 763 | 285.0 | 291.0 | 292.5 | 283.5 |
| 2025-01-14 | 22.65 (-0.09) | 3.17 (-0.02) | 0.58 (0.0) | -27 | 2.28 | -22 | 1.86 | -3 | 0.25 | 1185 | 290.0 | 284.0 | 291.0 | 281.5 |
| 2025-01-13 | 22.74 (-0.16) | 3.19 (-0.01) | 0.58 (-0.05) | -300 | 12.38 | -20 | 0.83 | -69 | 2.85 | 2423 | 284.0 | 297.5 | 298.0 | 282.5 |
| 2025-01-10 | 22.9 (-0.09) | 3.2 (-0.01) | 0.63 (-0.01) | -130 | 12.49 | -9 | 0.86 | -20 | 1.92 | 1041 | 296.0 | 296.0 | 302.0 | 295.5 |
| 2025-01-09 | 22.99 (-0.33) | 3.21 (-0.04) | 0.64 (0.0) | -645 | 17.59 | -65 | 1.77 | 5 | 0.14 | 3667 | 299.0 | 303.0 | 314.5 | 298.0 |
| 2025-01-08 | 23.32 (+0.11) | 3.25 (-0.09) | 0.64 (-0.03) | 180 | 10.22 | -128 | 7.27 | -42 | 2.39 | 1761 | 302.5 | 304.0 | 306.5 | 300.5 |
| 2025-01-07 | 23.21 (+0.85) | 3.34 (+0.11) | 0.67 (+0.09) | 1230 | 24.98 | 153 | 3.11 | 118 | 2.4 | 4924 | 305.5 | 302.5 | 309.0 | 299.0 |
| 2025-01-06 | 22.36 (+0.16) | 3.23 (-0.01) | 0.58 (+0.02) | 247 | 9.84 | 0 | 0.0 | 38 | 1.51 | 2509 | 298.0 | 296.0 | 298.0 | 290.5 |
| 2025-01-03 | 22.2 (+0.66) | 3.24 (+0.15) | 0.56 (+0.05) | 946 | 33.86 | 203 | 7.27 | 71 | 2.54 | 2794 | 290.0 | 284.0 | 296.5 | 284.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-02 | 21.54 (+0.08) | 3.09 (0.0) | 0.51 (-0.04) | 97 | 8.21 | 1 | 0.08 | -52 | 4.4 | 1182 | 282.0 | 286.5 | 287.5 | 280.5 |
| 2024-12-31 | 21.46 (+0.12) | 3.09 (-0.27) | 0.55 (-0.01) | 176 | 14.01 | -387 | 30.81 | -15 | 1.19 | 1256 | 286.5 | 283.5 | 288.0 | 282.0 |
| 2024-12-30 | 21.34 (-0.12) | 3.36 (-0.2) | 0.56 (+0.02) | -232 | 10.1 | -288 | 12.54 | 26 | 1.13 | 2297 | 285.0 | 284.5 | 295.0 | 282.5 |
| 2024-12-27 | 21.46 (-0.1) | 3.56 (0.0) | 0.54 (-0.01) | -179 | 20.62 | -2 | 0.23 | -11 | 1.27 | 868 | 286.0 | 285.5 | 288.0 | 284.0 |
| 2024-12-26 | 21.56 (+0.08) | 3.56 (-0.17) | 0.55 (0.0) | 81 | 9.48 | -241 | 28.22 | -6 | 0.7 | 854 | 287.0 | 287.5 | 290.0 | 286.5 |
| 2024-12-25 | 21.48 (-0.04) | 3.73 (0.0) | 0.55 (-0.01) | -88 | 6.54 | 0 | 0.0 | -14 | 1.04 | 1345 | 286.5 | 293.5 | 294.5 | 285.0 |
| 2024-12-24 | 21.52 (-0.12) | 3.73 (-0.01) | 0.56 (-0.01) | -178 | 10.81 | -20 | 1.21 | -21 | 1.28 | 1647 | 289.5 | 296.0 | 303.5 | 289.5 |
| 2024-12-23 | 21.64 (+0.16) | 3.74 (0.0) | 0.57 (+0.02) | 339 | 29.63 | 0 | 0.0 | 30 | 2.62 | 1144 | 294.0 | 289.0 | 295.0 | 289.0 |
| 2024-12-20 | 21.48 (-0.42) | 3.74 (-0.15) | 0.55 (-0.01) | -629 | 40.74 | -220 | 14.25 | -10 | 0.65 | 1544 | 289.0 | 295.0 | 297.0 | 288.5 |
| 2024-12-19 | 21.9 (+0.07) | 3.89 (0.0) | 0.56 (0.0) | 89 | 9.92 | -2 | 0.22 | 4 | 0.45 | 897 | 298.0 | 290.0 | 298.0 | 287.0 |
| 2024-12-18 | 21.83 (-0.07) | 3.89 (0.0) | 0.56 (0.0) | -98 | 9.56 | 1 | 0.1 | -3 | 0.29 | 1025 | 293.5 | 292.5 | 295.0 | 287.0 |
| 2024-12-17 | 21.9 (+0.54) | 3.89 (-0.18) | 0.56 (+0.03) | 785 | 34.22 | -265 | 11.55 | 42 | 1.83 | 2294 | 294.0 | 290.5 | 303.0 | 290.0 |
| 2024-12-16 | 21.36 (-0.14) | 4.07 (-0.07) | 0.53 (0.0) | -208 | 16.02 | -102 | 7.86 | 0 | 0.0 | 1298 | 289.0 | 296.0 | 299.5 | 288.5 |
| 2024-12-13 | 21.5 (-0.16) | 4.14 (-0.24) | 0.53 (-0.04) | -221 | 19.61 | -340 | 30.17 | -53 | 4.7 | 1127 | 294.0 | 298.0 | 301.0 | 292.0 |
| 2024-12-12 | 21.66 (+0.14) | 4.38 (0.0) | 0.57 (+0.01) | 200 | 28.37 | 0 | 0.0 | 12 | 1.7 | 705 | 300.0 | 299.5 | 303.5 | 299.5 |
| 2024-12-11 | 21.52 (-0.11) | 4.38 (-0.18) | 0.56 (-0.02) | -159 | 13.47 | -260 | 22.03 | -37 | 3.14 | 1180 | 298.0 | 300.0 | 302.0 | 295.5 |
| 2024-12-10 | 21.63 (+0.08) | 4.56 (-0.06) | 0.58 (-0.01) | 127 | 14.53 | -82 | 9.38 | -6 | 0.69 | 874 | 300.5 | 300.5 | 304.5 | 300.5 |
| 2024-12-09 | 21.55 (-0.22) | 4.62 (-0.1) | 0.59 (-0.01) | -369 | 30.27 | -149 | 12.22 | -15 | 1.23 | 1219 | 301.0 | 307.0 | 312.0 | 300.5 |
| 2024-12-06 | 21.77 (-0.13) | 4.72 (0.0) | 0.6 (-0.01) | -191 | 24.84 | -11 | 1.43 | -17 | 2.21 | 769 | 304.5 | 309.5 | 311.0 | 303.5 |
| 2024-12-05 | 21.9 (+0.19) | 4.72 (-0.16) | 0.61 (+0.05) | 292 | 16.4 | -218 | 12.24 | 75 | 4.21 | 1781 | 308.5 | 309.0 | 311.0 | 306.0 |
| 2024-12-04 | 21.71 (+0.28) | 4.88 (-0.14) | 0.56 (+0.02) | 399 | 24.58 | -212 | 13.06 | 21 | 1.29 | 1623 | 309.0 | 304.0 | 310.5 | 303.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-03 | 21.43 (+0.3) | 5.02 (-0.18) | 0.54 (+0.01) | 444 | 19.59 | -262 | 11.56 | 20 | 0.88 | 2267 | 303.0 | 304.5 | 310.5 | 303.0 |
| 2024-12-02 | 21.13 (-0.05) | 5.2 (+0.03) | 0.53 (0.0) | -107 | 11.36 | 40 | 4.25 | 5 | 0.53 | 942 | 299.5 | 300.5 | 302.5 | 299.0 |
| 2024-11-29 | 21.18 (+0.07) | 5.17 (-0.07) | 0.53 (+0.01) | 117 | 10.97 | -91 | 8.53 | 15 | 1.41 | 1067 | 298.0 | 291.5 | 298.0 | 287.0 |
| 2024-11-28 | 21.11 (+0.01) | 5.24 (0.0) | 0.52 (-0.02) | -37 | 2.39 | 4 | 0.26 | -37 | 2.39 | 1545 | 292.5 | 296.5 | 298.0 | 285.5 |
| 2024-11-27 | 21.1 (-0.17) | 5.24 (0.0) | 0.54 (-0.01) | -289 | 27.42 | -10 | 0.95 | -11 | 1.04 | 1054 | 296.0 | 301.0 | 302.0 | 296.0 |
| 2024-11-26 | 21.27 (-0.81) | 5.24 (-0.12) | 0.55 (-0.05) | -1360 | 43.34 | -170 | 5.42 | -74 | 2.36 | 3138 | 299.5 | 307.5 | 307.5 | 296.0 |
| 2024-11-25 | 22.08 (+0.27) | 5.36 (+0.02) | 0.6 (+0.05) | 392 | 21.35 | 24 | 1.31 | 68 | 3.7 | 1836 | 312.0 | 303.5 | 313.0 | 303.0 |
| 2024-11-22 | 21.81 (+0.07) | 5.34 (+0.08) | 0.55 (-0.01) | 92 | 7.0 | 120 | 9.13 | -3 | 0.23 | 1315 | 301.5 | 303.0 | 305.5 | 300.0 |
| 2024-11-21 | 21.74 (+0.01) | 5.26 (-0.28) | 0.56 (0.0) | 48 | 3.18 | -408 | 27.0 | -8 | 0.53 | 1511 | 298.5 | 301.5 | 304.0 | 297.5 |
| 2024-11-20 | 21.73 (-0.18) | 5.54 (0.0) | 0.56 (-0.03) | -207 | 21.1 | 5 | 0.51 | -44 | 4.49 | 981 | 301.5 | 305.0 | 307.0 | 301.0 |
| 2024-11-19 | 21.91 (+0.41) | 5.54 (-0.01) | 0.59 (+0.01) | 533 | 21.58 | -14 | 0.57 | 9 | 0.36 | 2470 | 303.0 | 294.5 | 304.5 | 294.5 |
| 2024-11-18 | 21.5 (-0.31) | 5.55 (-0.59) | 0.58 (-0.05) | -690 | 11.34 | -868 | 14.26 | -71 | 1.17 | 6085 | 293.5 | 309.0 | 310.0 | 289.0 |
| 2024-11-15 | 21.81 (-0.52) | 6.14 (-0.1) | 0.63 (-0.06) | -650 | 24.57 | -147 | 5.56 | -79 | 2.99 | 2646 | 312.5 | 318.5 | 320.0 | 308.0 |
| 2024-11-14 | 22.33 (+0.87) | 6.24 (+0.12) | 0.69 (+0.05) | 1214 | 19.57 | 183 | 2.95 | 64 | 1.03 | 6203 | 315.5 | 315.0 | 323.0 | 312.0 |
| 2024-11-13 | 21.46 (+0.21) | 6.12 (+0.03) | 0.64 (0.0) | 293 | 14.11 | 37 | 1.78 | 7 | 0.34 | 2077 | 308.5 | 311.5 | 314.5 | 308.0 |
| 2024-11-12 | 21.25 (-0.28) | 6.09 (-0.35) | 0.64 (-0.04) | -368 | 13.26 | -497 | 17.9 | -52 | 1.87 | 2776 | 310.0 | 316.0 | 318.0 | 307.0 |
| 2024-11-11 | 21.53 (+0.16) | 6.44 (+0.02) | 0.68 (0.0) | 130 | 5.65 | 20 | 0.87 | -4 | 0.17 | 2300 | 320.5 | 318.5 | 322.5 | 311.0 |
| 2024-11-08 | 21.37 (+0.05) | 6.42 (+0.06) | 0.68 (-0.04) | 136 | 5.16 | 85 | 3.22 | -59 | 2.24 | 2638 | 318.5 | 318.0 | 319.0 | 312.5 |
| 2024-11-07 | 21.32 (-0.02) | 6.36 (+0.06) | 0.72 (+0.03) | -225 | 4.18 | 85 | 1.58 | 36 | 0.67 | 5388 | 315.0 | 315.5 | 324.0 | 312.0 |
| 2024-11-06 | 21.34 (+0.03) | 6.3 (-0.05) | 0.69 (+0.03) | -76 | 1.91 | -66 | 1.66 | 50 | 1.26 | 3976 | 316.0 | 306.0 | 316.0 | 303.0 |
| 2024-11-05 | 21.31 (-0.31) | 6.35 (+0.05) | 0.66 (+0.01) | -344 | 15.85 | 76 | 3.5 | 18 | 0.83 | 2171 | 303.5 | 301.0 | 310.0 | 301.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-04 | 21.62 (-0.63) | 6.3 (-0.12) | 0.65 (-0.07) | -1006 | 27.35 | -180 | 4.89 | -102 | 2.77 | 3678 | 301.0 | 309.5 | 310.0 | 298.5 |
| 2024-11-01 | 22.25 (-0.14) | 6.42 (+0.04) | 0.72 (+0.09) | -312 | 8.12 | 58 | 1.51 | 121 | 3.15 | 3842 | 309.0 | 302.0 | 310.0 | 299.0 |
| 2024-10-30 | 22.39 (-0.59) | 6.38 (-0.38) | 0.63 (-0.12) | -985 | 11.98 | -548 | 6.66 | -168 | 2.04 | 8223 | 309.0 | 316.0 | 316.0 | 298.0 |
| 2024-10-29 | 22.98 (+0.18) | 6.76 (-0.33) | 0.75 (-0.03) | 388 | 9.82 | -480 | 12.14 | -52 | 1.32 | 3953 | 323.5 | 333.0 | 333.0 | 318.5 |
| 2024-10-28 | 22.8 (+0.22) | 7.09 (-0.02) | 0.78 (-0.05) | 346 | 7.53 | -24 | 0.52 | -63 | 1.37 | 4594 | 333.0 | 345.5 | 348.0 | 329.5 |
| 2024-10-25 | 22.58 (+0.56) | 7.11 (+0.24) | 0.83 (+0.03) | 818 | 22.34 | 338 | 9.23 | 39 | 1.06 | 3662 | 342.5 | 340.0 | 344.0 | 334.0 |
| 2024-10-24 | 22.02 (-0.07) | 6.87 (-0.17) | 0.8 (-0.07) | -212 | 3.43 | -237 | 3.84 | -106 | 1.72 | 6174 | 339.5 | 359.0 | 361.0 | 337.0 |
| 2024-10-23 | 22.09 (-0.06) | 7.04 (+0.02) | 0.87 (-0.02) | -101 | 5.66 | 28 | 1.57 | -28 | 1.57 | 1786 | 357.0 | 357.0 | 363.0 | 354.0 |
| 2024-10-22 | 22.15 (-0.07) | 7.02 (-0.14) | 0.89 (-0.02) | -156 | 5.55 | -213 | 7.58 | -21 | 0.75 | 2811 | 359.0 | 367.0 | 369.0 | 356.5 |
| 2024-10-21 | 22.22 (-0.33) | 7.16 (+0.2) | 0.91 (-0.01) | -498 | 11.59 | -22 | 0.51 | -14 | 0.33 | 4298 | 369.0 | 367.0 | 373.0 | 363.5 |
| 2024-10-18 | 22.55 (-0.73) | 6.96 (-0.16) | 0.92 (-0.07) | -1063 | 7.62 | -230 | 1.65 | -100 | 0.72 | 13959 | 363.5 | 386.0 | 398.0 | 361.5 |
| 2024-10-17 | 23.28 (-0.33) | 7.12 (+0.47) | 0.99 (+0.11) | -450 | 4.47 | 683 | 6.78 | 150 | 1.49 | 10074 | 374.5 | 366.0 | 381.5 | 360.0 |
| 2024-10-16 | 23.61 (-0.05) | 6.65 (+0.09) | 0.88 (-0.08) | -122 | 1.57 | 126 | 1.63 | -107 | 1.38 | 7753 | 360.0 | 362.0 | 367.5 | 353.0 |
| 2024-10-15 | 23.66 (+2.93) | 6.56 (+1.03) | 0.96 (+0.16) | 4232 | 26.53 | 1501 | 9.41 | 234 | 1.47 | 15954 | 365.0 | 334.5 | 365.0 | 334.0 |
| 2024-10-14 | 20.73 (+0.15) | 5.53 (+0.02) | 0.8 (+0.01) | 238 | 18.98 | 29 | 2.31 | 16 | 1.28 | 1254 | 332.0 | 327.0 | 332.0 | 325.5 |
| 2024-10-11 | 20.58 (+0.06) | 5.51 (+0.03) | 0.79 (+0.05) | 76 | 3.47 | 41 | 1.87 | 70 | 3.19 | 2191 | 326.5 | 327.0 | 337.5 | 326.0 |
| 2024-10-09 | 20.52 (-0.16) | 5.48 (+0.04) | 0.74 (-0.03) | -252 | 15.75 | 57 | 3.56 | -44 | 2.75 | 1600 | 325.5 | 333.0 | 333.5 | 325.0 |
| 2024-10-08 | 20.68 (-0.12) | 5.44 (-0.03) | 0.77 (-0.06) | -149 | 7.63 | -34 | 1.74 | -91 | 4.66 | 1952 | 331.5 | 332.0 | 332.0 | 323.5 |
| 2024-10-07 | 20.8 (+0.43) | 5.47 (0.0) | 0.83 (+0.09) | 619 | 19.18 | -6 | 0.19 | 129 | 4.0 | 3227 | 332.0 | 319.5 | 334.0 | 319.5 |
| 2024-10-04 | 20.37 (+0.23) | 5.47 (+0.03) | 0.74 (+0.01) | 352 | 18.44 | 47 | 2.46 | 14 | 0.73 | 1909 | 317.0 | 316.0 | 322.0 | 314.0 |
| 2024-10-01 | 20.14 (-0.12) | 5.44 (-0.07) | 0.73 (0.0) | -176 | 12.63 | -105 | 7.53 | 5 | 0.36 | 1394 | 311.0 | 310.0 | 313.5 | 304.5 |
| 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 | |||
| 2024-09-30 | 20.26 (-0.03) | 5.51 (+0.03) | 0.73 (-0.06) | -58 | 4.87 | 38 | 3.19 | -87 | 7.3 | 1192 | 310.0 | 314.0 | 317.0 | 308.5 |
| 2024-09-27 | 20.29 (-0.33) | 5.48 (0.0) | 0.79 (+0.05) | -456 | 14.39 | 1 | 0.03 | 64 | 2.02 | 3168 | 315.0 | 325.5 | 333.0 | 313.5 |
| 2024-09-26 | 20.62 (+0.1) | 5.48 (-0.05) | 0.74 (-0.02) | 158 | 18.88 | -65 | 7.77 | -16 | 1.91 | 837 | 323.0 | 323.5 | 325.0 | 320.5 |
| 2024-09-25 | 20.52 (-0.02) | 5.53 (+0.01) | 0.76 (+0.04) | -14 | 0.81 | 8 | 0.46 | 57 | 3.28 | 1736 | 321.0 | 324.0 | 329.5 | 320.5 |
| 2024-09-24 | 20.54 (-0.31) | 5.52 (-0.15) | 0.72 (+0.01) | -446 | 22.45 | -220 | 11.07 | 1 | 0.05 | 1987 | 320.0 | 331.5 | 332.5 | 318.5 |
| 2024-09-23 | 20.85 (+0.08) | 5.67 (+0.05) | 0.71 (-0.04) | 48 | 2.62 | 72 | 3.93 | -52 | 2.84 | 1834 | 330.5 | 333.5 | 339.0 | 330.0 |
| 2024-09-20 | 20.77 (-0.53) | 5.62 (+0.16) | 0.75 (-0.03) | -671 | 15.24 | 230 | 5.22 | -40 | 0.91 | 4402 | 331.0 | 338.0 | 342.0 | 329.0 |
| 2024-09-19 | 21.3 (+0.18) | 5.46 (+0.14) | 0.78 (+0.06) | 227 | 8.6 | 211 | 7.99 | 81 | 3.07 | 2641 | 325.5 | 318.5 | 332.0 | 318.5 |
| 2024-09-18 | 21.12 (-0.09) | 5.32 (+0.06) | 0.72 (+0.05) | -52 | 2.98 | 97 | 5.56 | 74 | 4.24 | 1746 | 318.5 | 314.0 | 327.0 | 312.0 |
| 2024-09-16 | 21.21 (+0.2) | 5.26 (-0.12) | 0.67 (-0.01) | 349 | 30.64 | -188 | 16.51 | -7 | 0.61 | 1139 | 318.0 | 318.0 | 320.0 | 314.0 |
| 2024-09-13 | 21.01 (-0.28) | 5.38 (+0.2) | 0.68 (-0.05) | -450 | 15.86 | 290 | 10.22 | -85 | 3.0 | 2837 | 317.0 | 325.0 | 326.0 | 312.0 |
| 2024-09-12 | 21.29 (+0.3) | 5.18 (+0.3) | 0.73 (+0.07) | 476 | 12.84 | 437 | 11.79 | 106 | 2.86 | 3707 | 320.5 | 305.0 | 326.5 | 303.5 |
| 2024-09-11 | 20.99 (+0.11) | 4.88 (-0.1) | 0.66 (0.0) | 133 | 16.22 | -144 | 17.56 | 2 | 0.24 | 820 | 298.0 | 294.0 | 299.0 | 292.0 |
| 2024-09-10 | 20.88 (-0.45) | 4.98 (+0.05) | 0.66 (-0.03) | -665 | 28.36 | 81 | 3.45 | -48 | 2.05 | 2345 | 292.5 | 308.0 | 311.0 | 289.0 |
| 2024-09-09 | 21.33 (+0.02) | 4.93 (+0.14) | 0.69 (+0.04) | 68 | 4.84 | 204 | 14.53 | 70 | 4.99 | 1404 | 306.0 | 293.0 | 306.5 | 292.5 |
| 2024-09-06 | 21.31 (-0.2) | 4.79 (+0.03) | 0.65 (0.0) | -258 | 26.43 | 34 | 3.48 | -5 | 0.51 | 976 | 299.5 | 303.0 | 306.5 | 298.5 |
| 2024-09-05 | 21.51 (-0.08) | 4.76 (-0.06) | 0.65 (-0.02) | -145 | 8.71 | -82 | 4.92 | -34 | 2.04 | 1665 | 301.0 | 308.0 | 311.5 | 299.0 |
| 2024-09-04 | 21.59 (+0.29) | 4.82 (-0.17) | 0.67 (0.0) | 395 | 12.67 | -254 | 8.15 | 5 | 0.16 | 3117 | 303.0 | 310.0 | 318.5 | 300.5 |
| 2024-09-03 | 21.3 (-0.18) | 4.99 (-0.05) | 0.67 (-0.06) | -210 | 9.97 | -73 | 3.47 | -91 | 4.32 | 2106 | 327.0 | 330.5 | 331.5 | 321.0 |
| 2024-09-02 | 21.48 (+0.09) | 5.04 (-0.13) | 0.73 (+0.01) | 141 | 7.36 | -189 | 9.86 | 23 | 1.2 | 1916 | 332.0 | 340.0 | 345.5 | 332.0 |
| 2024-08-30 | 21.39 (+0.04) | 5.17 (+0.04) | 0.72 (-0.02) | 50 | 3.61 | 60 | 4.33 | -36 | 2.6 | 1385 | 338.0 | 340.0 | 343.5 | 336.5 |
| 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 | |||
| 2024-08-29 | 21.35 (-0.32) | 5.13 (-0.14) | 0.74 (-0.13) | -492 | 16.13 | -200 | 6.56 | -183 | 6.0 | 3050 | 338.0 | 343.0 | 343.0 | 336.0 |
| 2024-08-28 | 21.67 (+1.01) | 5.27 (0.0) | 0.87 (+0.1) | 1435 | 32.0 | -2 | 0.04 | 134 | 2.99 | 4485 | 347.0 | 335.0 | 350.0 | 333.5 |
| 2024-08-27 | 20.66 (+0.37) | 5.27 (0.0) | 0.77 (-0.04) | 542 | 35.56 | 0 | 0.0 | -52 | 3.41 | 1524 | 332.0 | 328.0 | 335.0 | 327.0 |
| 2024-08-26 | 20.29 (-0.21) | 5.27 (-0.07) | 0.81 (-0.01) | -251 | 9.88 | -100 | 3.94 | -13 | 0.51 | 2541 | 328.5 | 342.0 | 348.0 | 328.5 |
| 2024-08-23 | 20.5 (+0.29) | 5.34 (0.0) | 0.82 (+0.05) | 493 | 30.3 | 0 | 0.0 | 69 | 4.24 | 1627 | 340.0 | 330.0 | 343.0 | 328.0 |
| 2024-08-22 | 20.21 (+0.04) | 5.34 (-0.01) | 0.77 (-0.02) | 122 | 7.45 | -6 | 0.37 | -28 | 1.71 | 1637 | 333.0 | 338.0 | 344.0 | 330.0 |
| 2024-08-21 | 20.17 (+0.21) | 5.35 (0.0) | 0.79 (+0.02) | 305 | 16.9 | -4 | 0.22 | 31 | 1.72 | 1805 | 336.0 | 338.0 | 343.0 | 333.0 |
| 2024-08-20 | 19.96 (+0.07) | 5.35 (-0.03) | 0.77 (-0.01) | -28 | 0.9 | -39 | 1.26 | -9 | 0.29 | 3103 | 340.5 | 345.0 | 348.5 | 340.5 |
| 2024-08-19 | 19.89 (+0.1) | 5.38 (-0.03) | 0.78 (-0.06) | 107 | 4.78 | -57 | 2.55 | -92 | 4.11 | 2238 | 342.0 | 340.0 | 342.0 | 330.0 |
| 2024-08-16 | 19.79 (-0.02) | 5.41 (+0.22) | 0.84 (+0.12) | -31 | 0.42 | 323 | 4.42 | 168 | 2.3 | 7313 | 336.0 | 333.5 | 345.5 | 327.5 |
| 2024-08-15 | 19.81 (-0.04) | 5.19 (+0.04) | 0.72 (-0.05) | -109 | 4.43 | 64 | 2.6 | -68 | 2.76 | 2463 | 324.5 | 328.5 | 331.0 | 322.5 |
| 2024-08-14 | 19.85 (+0.3) | 5.15 (+0.11) | 0.77 (-0.13) | 413 | 8.82 | 159 | 3.4 | -183 | 3.91 | 4682 | 325.0 | 324.0 | 330.0 | 321.5 |
| 2024-08-13 | 19.55 (+0.35) | 5.04 (-0.04) | 0.9 (+0.12) | 550 | 6.89 | -63 | 0.79 | 172 | 2.15 | 7982 | 324.0 | 298.5 | 325.0 | 298.5 |
| 2024-08-12 | 19.2 (+0.17) | 5.08 (+0.04) | 0.78 (-0.03) | 213 | 9.32 | 65 | 2.84 | -46 | 2.01 | 2285 | 295.5 | 294.0 | 301.5 | 292.5 |
| 2024-08-09 | 19.03 (-0.21) | 5.04 (+0.07) | 0.81 (+0.11) | -319 | 7.66 | 95 | 2.28 | 156 | 3.74 | 4166 | 292.0 | 292.5 | 301.0 | 291.0 |
| 2024-08-08 | 19.24 (-0.4) | 4.97 (+0.04) | 0.7 (-0.01) | -660 | 24.43 | 53 | 1.96 | -18 | 0.67 | 2702 | 284.0 | 285.0 | 292.5 | 284.0 |
| 2024-08-07 | 19.64 (-0.05) | 4.93 (+0.08) | 0.71 (+0.03) | -85 | 3.36 | 128 | 5.07 | 52 | 2.06 | 2527 | 290.5 | 269.0 | 290.5 | 269.0 |
| 2024-08-06 | 19.69 (-0.58) | 4.85 (+0.16) | 0.68 (-0.02) | -855 | 18.89 | 229 | 5.06 | -26 | 0.57 | 4527 | 264.5 | 271.0 | 277.0 | 255.5 |
| 2024-08-05 | 20.27 (+0.89) | 4.69 (+0.06) | 0.7 (-0.11) | 1202 | 22.89 | 89 | 1.69 | -162 | 3.09 | 5251 | 265.0 | 277.5 | 279.0 | 260.0 |
| 2024-08-02 | 19.38 (+0.14) | 4.63 (0.0) | 0.81 (+0.01) | 180 | 5.1 | -10 | 0.28 | 5 | 0.14 | 3530 | 285.0 | 278.0 | 296.5 | 278.0 |
| 2024-08-01 | 19.24 (-1.26) | 4.63 (-0.75) | 0.8 (-0.03) | -1888 | 21.25 | -1086 | 12.22 | -38 | 0.43 | 8885 | 294.0 | 313.5 | 317.5 | 291.5 |
| 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 | |||
| 2024-07-31 | 20.5 (-0.28) | 5.38 (-0.05) | 0.83 (-0.06) | -394 | 22.4 | -65 | 3.7 | -87 | 4.95 | 1759 | 311.0 | 320.0 | 322.0 | 310.5 |
| 2024-07-30 | 20.78 (+0.39) | 5.43 (+0.16) | 0.89 (+0.08) | 567 | 20.04 | 225 | 7.95 | 116 | 4.1 | 2830 | 322.0 | 306.0 | 324.0 | 301.0 |
| 2024-07-29 | 20.39 (-0.13) | 5.27 (+0.01) | 0.81 (-0.1) | -129 | 7.1 | 21 | 1.16 | -139 | 7.65 | 1816 | 308.5 | 332.0 | 333.0 | 308.5 |
| 2024-07-26 | 20.52 (-0.33) | 5.26 (+0.04) | 0.91 (-0.06) | -545 | 24.52 | 58 | 2.61 | -90 | 4.05 | 2223 | 323.0 | 315.5 | 333.0 | 312.0 |
| 2024-07-23 | 20.85 (+0.09) | 5.22 (+0.04) | 0.97 (+0.14) | 132 | 6.94 | 55 | 2.89 | 194 | 10.19 | 1903 | 335.5 | 322.0 | 335.5 | 321.5 |
| 2024-07-22 | 20.76 (+0.23) | 5.18 (-0.11) | 0.83 (0.0) | 340 | 20.42 | 0 | 0.0 | 13 | 0.78 | 1665 | 317.0 | 328.5 | 329.5 | 313.5 |
| 2024-07-19 | 20.53 (+0.06) | 5.29 (+0.04) | 0.83 (+0.01) | 69 | 2.42 | 60 | 2.1 | 15 | 0.53 | 2854 | 328.0 | 330.0 | 339.5 | 326.5 |
| 2024-07-18 | 20.47 (-0.02) | 5.25 (-0.03) | 0.82 (+0.01) | -10 | 0.35 | -40 | 1.4 | 14 | 0.49 | 2861 | 327.5 | 325.0 | 333.5 | 307.5 |
| 2024-07-17 | 20.49 (+0.07) | 5.28 (0.0) | 0.81 (+0.01) | 63 | 4.09 | 0 | 0.0 | 6 | 0.39 | 1542 | 340.0 | 336.5 | 341.0 | 333.5 |
| 2024-07-16 | 20.42 (-0.14) | 5.28 (-0.09) | 0.8 (-0.03) | -230 | 14.27 | -137 | 8.5 | -38 | 2.36 | 1612 | 336.0 | 340.5 | 345.0 | 335.0 |
| 2024-07-15 | 20.56 (+0.13) | 5.37 (-0.01) | 0.83 (-0.01) | 67 | 3.88 | -4 | 0.23 | -14 | 0.81 | 1726 | 340.0 | 345.0 | 352.0 | 335.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | 19.59 (+0.09) | 10.39 (-0.06) | 0.82 (0.0) | 127 | 4.85 | -88 | 3.36 | 1 | 0.04 | 2617 | 346.0 | 346.0 | 351.0 | 340.0 |
| 2025-07-11 | 19.5 (+0.01) | 10.45 (+0.65) | 0.82 (-0.01) | -43 | 0.18 | 939 | 3.84 | -16 | 0.07 | 24461 | 348.0 | 322.0 | 362.5 | 318.0 |
| 2025-07-04 | 19.49 (-0.4) | 9.8 (+0.68) | 0.83 (+0.03) | -748 | 3.16 | 1004 | 4.24 | 52 | 0.22 | 23655 | 320.5 | 318.0 | 334.5 | 315.0 |
| 2025-06-27 | 19.89 (-0.03) | 9.12 (+3.09) | 0.8 (-0.17) | -8 | 0.02 | 4518 | 11.87 | -251 | 0.66 | 38047 | 316.5 | 277.0 | 330.0 | 276.5 |
| 2025-06-20 | 19.92 (-1.24) | 6.03 (+0.77) | 0.97 (0.0) | -2013 | 6.47 | 1123 | 3.61 | -3 | 0.01 | 31116 | 284.5 | 283.0 | 315.5 | 278.5 |
| 2025-06-13 | 21.16 (-0.39) | 5.26 (0.0) | 0.97 (+0.04) | -592 | 5.86 | -2 | 0.02 | 61 | 0.6 | 10109 | 281.5 | 286.0 | 294.0 | 279.5 |
| 2025-06-06 | 21.55 (-0.03) | 5.26 (-0.08) | 0.93 (+0.14) | 322 | 1.98 | -46 | 0.28 | 215 | 1.32 | 16242 | 286.0 | 277.5 | 287.0 | 266.0 |
| 2025-05-29 | 21.58 (+0.75) | 5.34 (-0.19) | 0.79 (+0.04) | 1145 | 25.43 | -272 | 6.04 | 52 | 1.15 | 4503 | 281.5 | 281.5 | 286.5 | 275.0 |
| 2025-05-23 | 20.83 (+0.74) | 5.53 (+0.05) | 0.75 (-0.08) | 1212 | 14.05 | 63 | 0.73 | -113 | 1.31 | 8626 | 282.5 | 287.0 | 292.0 | 279.0 |
| 2025-05-16 | 20.09 (-0.14) | 5.48 (+1.11) | 0.83 (+0.18) | -315 | 1.43 | 1617 | 7.35 | 258 | 1.17 | 21993 | 286.0 | 269.5 | 297.0 | 268.0 |
| 2025-05-09 | 20.23 (-0.23) | 4.37 (+0.85) | 0.65 (-0.01) | -551 | 2.57 | 1236 | 5.77 | -10 | 0.05 | 21439 | 268.0 | 253.0 | 273.0 | 238.0 |
| 2025-05-02 | 20.46 (-1.64) | 3.52 (+1.48) | 0.66 (+0.12) | -2413 | 11.32 | 2145 | 10.06 | 175 | 0.82 | 21318 | 253.0 | 219.5 | 254.5 | 216.0 |
| 2025-04-25 | 22.1 (-0.17) | 2.04 (-0.05) | 0.54 (-0.01) | -303 | 2.39 | 105 | 0.83 | -8 | 0.06 | 12677 | 218.0 | 192.0 | 218.0 | 181.0 |
| 2025-04-18 | 22.27 (-0.05) | 2.09 (0.0) | 0.55 (+0.05) | -104 | 2.26 | -2 | 0.04 | 69 | 1.5 | 4598 | 191.0 | 196.0 | 204.0 | 187.0 |
| 2025-04-11 | 22.32 (+0.85) | 2.09 (-0.04) | 0.5 (-0.04) | 1336 | 22.74 | -52 | 0.88 | -60 | 1.02 | 5876 | 186.0 | 203.0 | 203.0 | 165.0 |
| 2025-04-02 | 21.47 (+0.45) | 2.13 (-0.04) | 0.54 (0.0) | 722 | 12.16 | -63 | 1.06 | 3 | 0.05 | 5939 | 225.5 | 221.0 | 231.0 | 215.0 |
| 2025-03-28 | 21.02 (+0.33) | 2.17 (-0.13) | 0.54 (-0.02) | 323 | 4.53 | -187 | 2.62 | -34 | 0.48 | 7135 | 238.5 | 252.0 | 257.0 | 236.5 |
| 2025-03-21 | 20.69 (-0.14) | 2.3 (-0.01) | 0.56 (-0.01) | -119 | 3.04 | -10 | 0.26 | -18 | 0.46 | 3913 | 249.0 | 255.0 | 259.5 | 248.5 |
| 2025-03-14 | 20.83 (+0.08) | 2.31 (0.0) | 0.57 (-0.04) | 585 | 12.85 | 2 | 0.04 | -56 | 1.23 | 4553 | 252.0 | 257.0 | 264.0 | 247.5 |
| 2025-03-07 | 20.75 (-1.16) | 2.31 (-0.1) | 0.61 (-0.02) | -1200 | 15.49 | -147 | 1.9 | -31 | 0.4 | 7746 | 257.0 | 268.5 | 271.5 | 251.0 |
| 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 | |||
| 2025-02-27 | 21.91 (-0.3) | 2.41 (-0.04) | 0.63 (0.0) | -434 | 8.75 | -54 | 1.09 | 9 | 0.18 | 4962 | 274.5 | 284.0 | 286.0 | 272.0 |
| 2025-02-21 | 22.21 (+0.56) | 2.45 (-0.02) | 0.63 (+0.04) | 839 | 15.04 | -36 | 0.65 | 58 | 1.04 | 5580 | 287.5 | 278.0 | 288.0 | 275.5 |
| 2025-02-14 | 21.65 (-1.2) | 2.47 (-0.21) | 0.59 (-0.02) | -1413 | 17.97 | -297 | 3.78 | -30 | 0.38 | 7863 | 277.0 | 274.0 | 280.0 | 264.0 |
| 2025-02-07 | 22.85 (-0.85) | 2.68 (-0.67) | 0.61 (-0.09) | -1480 | 13.5 | -978 | 8.92 | -137 | 1.25 | 10959 | 275.5 | 289.0 | 289.0 | 262.0 |
| 2025-01-22 | 23.7 (+0.78) | 3.35 (+0.2) | 0.7 (+0.09) | 1186 | 24.11 | -229 | 4.65 | 134 | 2.72 | 4920 | 303.5 | 290.5 | 307.5 | 289.5 |
| 2025-01-17 | 22.92 (+0.02) | 3.15 (-0.05) | 0.61 (-0.02) | 312 | 3.38 | -78 | 0.84 | -23 | 0.25 | 9232 | 288.5 | 297.5 | 304.0 | 281.5 |
| 2025-01-10 | 22.9 (+0.7) | 3.2 (-0.04) | 0.63 (+0.07) | 882 | 6.34 | -49 | 0.35 | 99 | 0.71 | 13904 | 296.0 | 296.0 | 314.5 | 290.5 |
| 2025-01-03 | 22.2 (+0.74) | 3.24 (+0.15) | 0.56 (+0.01) | 1043 | 26.23 | 204 | 5.13 | 19 | 0.48 | 3976 | 290.0 | 286.5 | 296.5 | 280.5 |
| 2024-12-31 | 21.46 (0.0) | 3.09 (-0.47) | 0.55 (+0.01) | -957 | 14.31 | -303 | 4.53 | -277 | 4.14 | 6686 | 182.5 | 191.0 | 193.0 | 181.5 |
| 2024-12-27 | 21.46 (-0.02) | 3.56 (-0.18) | 0.54 (-0.01) | -25 | 0.43 | -263 | 4.49 | -22 | 0.38 | 5860 | 286.0 | 289.0 | 303.5 | 284.0 |
| 2024-12-20 | 21.48 (-0.02) | 3.74 (-0.4) | 0.55 (+0.02) | -61 | 0.86 | -588 | 8.33 | 33 | 0.47 | 7059 | 289.0 | 296.0 | 303.0 | 287.0 |
| 2024-12-13 | 21.5 (-0.27) | 4.14 (-0.58) | 0.53 (-0.07) | -422 | 8.26 | -831 | 16.27 | -99 | 1.94 | 5107 | 294.0 | 307.0 | 312.0 | 292.0 |
| 2024-12-06 | 21.77 (+0.59) | 4.72 (-0.45) | 0.6 (+0.07) | 837 | 11.34 | -663 | 8.98 | 104 | 1.41 | 7383 | 304.5 | 300.5 | 311.0 | 299.0 |
| 2024-11-29 | 21.18 (-0.63) | 5.17 (-0.17) | 0.53 (-0.02) | -1177 | 13.62 | -243 | 2.81 | -39 | 0.45 | 8643 | 298.0 | 303.5 | 313.0 | 285.5 |
| 2024-11-22 | 21.81 (0.0) | 5.34 (-0.8) | 0.55 (-0.08) | -224 | 1.81 | -1165 | 9.42 | -117 | 0.95 | 12364 | 301.5 | 309.0 | 310.0 | 289.0 |
| 2024-11-15 | 21.81 (+0.44) | 6.14 (-0.28) | 0.63 (-0.05) | 619 | 3.87 | -404 | 2.52 | -64 | 0.4 | 16003 | 312.5 | 318.5 | 323.0 | 307.0 |
| 2024-11-08 | 21.37 (-0.88) | 6.42 (0.0) | 0.68 (-0.04) | -1515 | 8.49 | 0 | 0.0 | -57 | 0.32 | 17854 | 318.5 | 309.5 | 324.0 | 298.5 |
| 2024-11-01 | 22.25 (-0.33) | 6.42 (-0.69) | 0.72 (-0.11) | -563 | 2.73 | -994 | 4.82 | -162 | 0.79 | 20614 | 309.0 | 345.5 | 348.0 | 298.0 |
| 2024-10-25 | 22.58 (+0.03) | 7.11 (+0.15) | 0.83 (-0.09) | -149 | 0.8 | -106 | 0.57 | -130 | 0.69 | 18732 | 342.5 | 367.0 | 373.0 | 334.0 |
| 2024-10-18 | 22.55 (+1.97) | 6.96 (+1.45) | 0.92 (+0.13) | 2835 | 5.79 | 2109 | 4.3 | 193 | 0.39 | 48996 | 363.5 | 327.0 | 398.0 | 325.5 |
| 2024-10-11 | 20.58 (+0.21) | 5.51 (+0.04) | 0.79 (+0.05) | 294 | 3.28 | 58 | 0.65 | 64 | 0.71 | 8972 | 326.5 | 319.5 | 337.5 | 319.5 |
| 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 | |||
| 2024-10-04 | 20.37 (+0.08) | 5.47 (-0.01) | 0.74 (-0.05) | 118 | 2.62 | -20 | 0.44 | -68 | 1.51 | 4496 | 317.0 | 314.0 | 322.0 | 304.5 |
| 2024-09-27 | 20.29 (-0.48) | 5.48 (-0.14) | 0.79 (+0.04) | -710 | 7.42 | -204 | 2.13 | 54 | 0.56 | 9565 | 315.0 | 333.5 | 339.0 | 313.5 |
| 2024-09-20 | 20.77 (-0.24) | 5.62 (+0.24) | 0.75 (+0.07) | -147 | 1.48 | 350 | 3.53 | 108 | 1.09 | 9929 | 331.0 | 318.0 | 342.0 | 312.0 |
| 2024-09-13 | 21.01 (-0.3) | 5.38 (+0.59) | 0.68 (+0.03) | -438 | 3.94 | 868 | 7.81 | 45 | 0.4 | 11116 | 317.0 | 293.0 | 326.5 | 289.0 |
| 2024-09-06 | 21.31 (-0.08) | 4.79 (-0.38) | 0.65 (-0.07) | -77 | 0.79 | -564 | 5.77 | -102 | 1.04 | 9782 | 299.5 | 340.0 | 345.5 | 298.5 |
| 2024-08-30 | 21.39 (+0.89) | 5.17 (-0.17) | 0.72 (-0.1) | 1284 | 9.89 | -242 | 1.86 | -150 | 1.15 | 12988 | 338.0 | 342.0 | 350.0 | 327.0 |
| 2024-08-23 | 20.5 (+0.71) | 5.34 (-0.07) | 0.82 (-0.02) | 999 | 9.59 | -106 | 1.02 | -29 | 0.28 | 10413 | 340.0 | 340.0 | 348.5 | 328.0 |
| 2024-08-16 | 19.79 (+0.76) | 5.41 (+0.37) | 0.84 (+0.03) | 1036 | 4.19 | 548 | 2.22 | 43 | 0.17 | 24728 | 336.0 | 294.0 | 345.5 | 292.5 |
| 2024-08-09 | 19.03 (-0.35) | 5.04 (+0.41) | 0.81 (0.0) | -717 | 3.74 | 594 | 3.1 | 2 | 0.01 | 19175 | 292.0 | 277.5 | 301.0 | 255.5 |
| 2024-08-02 | 19.38 (-1.14) | 4.63 (-0.63) | 0.81 (-0.1) | -1664 | 8.84 | -915 | 4.86 | -143 | 0.76 | 18824 | 285.0 | 332.0 | 333.0 | 278.0 |
| 2024-07-26 | 20.52 (-0.01) | 5.26 (-0.03) | 0.91 (+0.08) | -73 | 1.26 | 113 | 1.95 | 117 | 2.02 | 5792 | 323.0 | 328.5 | 335.5 | 312.0 |
| 2024-07-19 | 20.53 (+0.1) | 5.29 (-0.09) | 0.83 (-0.01) | -41 | 0.39 | -121 | 1.14 | -17 | 0.16 | 10596 | 328.0 | 345.0 | 352.0 | 307.5 |
| 2024-07-12 | 20.43 (-0.56) | 5.38 (-0.07) | 0.84 (-0.11) | -603 | 4.03 | -104 | 0.7 | -160 | 1.07 | 14962 | 341.5 | 372.0 | 373.0 | 340.5 |
| 2024-07-05 | 20.99 (-0.06) | 5.45 (+0.4) | 0.95 (-0.06) | -77 | 0.35 | 581 | 2.66 | -92 | 0.42 | 21815 | 356.5 | 332.5 | 362.5 | 330.5 |
| 2024-06-28 | 21.05 (+1.67) | 5.05 (+0.67) | 1.01 (-0.17) | 2439 | 9.85 | 961 | 3.88 | -245 | 0.99 | 24755 | 328.0 | 301.5 | 339.0 | 292.0 |
| 2024-06-21 | 19.38 (+0.77) | 4.38 (-0.56) | 1.18 (-0.1) | 1638 | 7.27 | -757 | 3.36 | -126 | 0.56 | 22541 | 304.5 | 301.0 | 317.5 | 287.5 |
| 2024-06-14 | 18.61 (+0.19) | 4.94 (-0.68) | 1.28 (+0.13) | 234 | 1.29 | -969 | 5.34 | 188 | 1.04 | 18139 | 305.5 | 282.5 | 312.5 | 277.0 |
| 2024-06-07 | 18.42 (+0.5) | 5.62 (-0.2) | 1.15 (-0.19) | 774 | 3.96 | -299 | 1.53 | -279 | 1.43 | 19538 | 282.5 | 287.0 | 303.5 | 276.0 |
| 2024-05-31 | 17.92 (+0.25) | 5.82 (+0.9) | 1.34 (+0.11) | 300 | 0.83 | 1301 | 3.61 | 161 | 0.45 | 36054 | 280.5 | 273.0 | 308.0 | 268.5 |
| 2024-05-24 | 17.67 (+1.77) | 4.92 (+0.21) | 1.23 (+0.39) | 2555 | 16.63 | 303 | 1.97 | 556 | 3.62 | 15366 | 268.5 | 250.0 | 268.5 | 248.5 |
| 2024-05-17 | 15.9 (+0.32) | 4.71 (-0.66) | 0.84 (+0.01) | 452 | 4.85 | -955 | 10.24 | 23 | 0.25 | 9323 | 247.5 | 250.5 | 253.5 | 239.0 |
| 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 | |||
| 2024-05-10 | 15.58 (+0.57) | 5.37 (0.0) | 0.83 (-0.04) | 1193 | 14.65 | 8 | 0.1 | -62 | 0.76 | 8146 | 247.5 | 248.0 | 257.0 | 245.0 |
| 2024-05-03 | 15.01 (-0.13) | 5.37 (-0.7) | 0.87 (+0.07) | -172 | 1.2 | -1008 | 7.05 | 97 | 0.68 | 14308 | 243.5 | 260.0 | 270.0 | 242.5 |
| 2024-04-26 | 15.14 (+1.63) | 6.07 (-0.78) | 0.8 (+0.01) | 2676 | 10.84 | -706 | 2.86 | 19 | 0.08 | 24676 | 256.0 | 235.0 | 263.5 | 220.0 |
| 2024-04-19 | 13.51 (-1.87) | 6.85 (-0.21) | 0.79 (-0.11) | -2674 | 15.81 | -313 | 1.85 | -166 | 0.98 | 16912 | 233.0 | 252.0 | 263.0 | 232.5 |
| 2024-04-12 | 15.38 (-0.56) | 7.06 (-0.11) | 0.9 (-0.2) | -602 | 4.9 | -156 | 1.27 | -284 | 2.31 | 12290 | 256.0 | 266.5 | 268.0 | 250.5 |
| 2024-04-03 | 15.94 (-0.35) | 7.17 (+0.1) | 1.1 (-0.28) | -815 | 3.07 | 149 | 0.56 | -398 | 1.5 | 26528 | 266.5 | 268.0 | 294.0 | 263.0 |
| 2024-03-29 | 16.29 (-0.46) | 7.07 (+1.91) | 1.38 (+0.56) | -822 | 2.95 | 2761 | 9.9 | 804 | 2.88 | 27878 | 261.5 | 248.5 | 270.0 | 247.0 |
| 2024-03-22 | 16.75 (-0.85) | 5.16 (+0.34) | 0.82 (-0.12) | -877 | 6.4 | 486 | 3.54 | -180 | 1.31 | 13711 | 245.0 | 245.0 | 259.0 | 242.0 |
| 2024-03-15 | 17.6 (-0.99) | 4.82 (+0.13) | 0.94 (0.0) | -1442 | 9.28 | 182 | 1.17 | 1 | 0.01 | 15545 | 243.5 | 241.0 | 257.5 | 236.0 |
| 2024-03-08 | 18.59 (+0.13) | 4.69 (-1.22) | 0.94 (-0.12) | 95 | 0.41 | -1750 | 7.57 | -162 | 0.7 | 23105 | 241.0 | 261.0 | 264.5 | 239.5 |
| 2024-03-01 | 18.46 (+0.38) | 5.91 (-0.7) | 1.06 (-0.16) | 353 | 1.38 | -1019 | 3.99 | -236 | 0.92 | 25537 | 256.0 | 273.0 | 277.0 | 250.0 |
| 2024-02-23 | 18.08 (+0.11) | 6.61 (+0.32) | 1.22 (-0.07) | 1201 | 2.96 | 457 | 1.13 | -101 | 0.25 | 40597 | 276.5 | 237.5 | 295.0 | 231.5 |
| 2024-02-16 | 17.97 (-0.5) | 6.29 (+0.13) | 1.29 (+0.26) | -848 | 6.59 | 196 | 1.52 | 369 | 2.87 | 12876 | 238.0 | 227.5 | 244.0 | 221.0 |
| 2024-02-05 | 18.47 (-0.46) | 6.16 (+0.1) | 1.03 (-0.02) | -635 | 20.66 | 143 | 4.65 | -18 | 0.59 | 3074 | 220.5 | 224.5 | 224.5 | 217.0 |
| 2024-02-02 | 18.93 (+1.81) | 6.06 (+0.15) | 1.05 (-0.14) | 2716 | 6.12 | 209 | 0.47 | -204 | 0.46 | 44346 | 217.5 | 190.5 | 226.5 | 190.0 |
| 2024-01-26 | 17.12 (-0.46) | 5.91 (-0.92) | 1.19 (-0.03) | -748 | 5.46 | -785 | 5.73 | -43 | 0.31 | 13695 | 189.0 | 194.5 | 199.0 | 186.5 |
| 2024-01-19 | 17.58 (-1.59) | 6.83 (+0.84) | 1.22 (-0.05) | -2505 | 7.47 | 1221 | 3.64 | -74 | 0.22 | 33552 | 194.5 | 194.0 | 203.5 | 187.0 |
| 2024-01-12 | 19.17 (-0.61) | 5.99 (+0.88) | 1.27 (+0.09) | 47 | 0.34 | 885 | 6.37 | 417 | 3.0 | 13887 | 190.5 | 182.5 | 197.0 | 180.5 |
| 2023-12-29 | 19.78 (+2.74) | 5.11 (+0.84) | 1.18 (+0.03) | 4153 | 10.55 | 1218 | 3.09 | 41 | 0.1 | 39354 | 192.0 | 177.0 | 196.5 | 176.5 |
| 2023-12-22 | 17.04 (-0.66) | 4.27 (+0.12) | 1.15 (+0.03) | -895 | 10.72 | 174 | 2.08 | 43 | 0.51 | 8352 | 174.0 | 175.5 | 176.5 | 167.0 |
| 2023-12-15 | 17.7 (-1.06) | 4.15 (+0.68) | 1.12 (-0.03) | -1569 | 11.78 | 976 | 7.33 | -33 | 0.25 | 13323 | 174.5 | 180.0 | 184.0 | 174.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-08 | 18.76 (+0.45) | 3.47 (+0.4) | 1.15 (0.0) | 1131 | 5.86 | 582 | 3.01 | 0 | 0.0 | 19308 | 179.0 | 188.0 | 192.5 | 173.0 |
| 2023-12-01 | 18.31 (+1.43) | 3.07 (+0.77) | 1.15 (-0.01) | 2186 | 14.75 | 1107 | 7.47 | -25 | 0.17 | 14821 | 187.0 | 183.0 | 188.5 | 178.0 |
| 2023-11-24 | 16.88 (+1.09) | 2.3 (-0.68) | 1.16 (-0.09) | 1634 | 8.77 | -975 | 5.23 | -124 | 0.67 | 18629 | 184.0 | 177.5 | 193.0 | 174.5 |
| 2023-11-17 | 15.79 (-1.72) | 2.98 (+0.41) | 1.25 (-0.01) | -2381 | 8.97 | 588 | 2.22 | -11 | 0.04 | 26544 | 176.5 | 177.0 | 185.0 | 175.5 |
| 2023-11-10 | 17.51 (+3.5) | 2.57 (+0.47) | 1.26 (-0.24) | 5702 | 13.86 | 670 | 1.63 | -347 | 0.84 | 41126 | 171.0 | 181.0 | 183.5 | 164.5 |
| 2023-11-03 | 14.01 (+1.59) | 2.1 (+0.07) | 1.5 (-0.04) | 3231 | 12.62 | 107 | 0.42 | -65 | 0.25 | 25609 | 180.0 | 163.5 | 182.0 | 161.0 |
| 2023-10-27 | 12.42 (+0.83) | 2.03 (+0.08) | 1.54 (-0.04) | 920 | 5.29 | 290 | 1.67 | -60 | 0.34 | 17401 | 163.5 | 167.5 | 171.0 | 161.5 |
| 2023-10-20 | 11.59 (+0.51) | 1.95 (+0.25) | 1.58 (-0.18) | 566 | 2.95 | 366 | 1.91 | -256 | 1.34 | 19163 | 167.0 | 162.5 | 167.0 | 159.0 |
| 2023-10-13 | 11.08 (-0.34) | 1.7 (-0.34) | 1.76 (+0.16) | -154 | 0.76 | -503 | 2.47 | 227 | 1.11 | 20366 | 164.5 | 159.5 | 167.0 | 156.5 |
| 2023-10-06 | 11.42 (+1.6) | 2.04 (-0.16) | 1.6 (+0.13) | 4086 | 12.55 | -227 | 0.7 | 199 | 0.61 | 32548 | 157.0 | 157.0 | 164.0 | 152.0 |
| 2023-09-28 | 9.82 (+2.15) | 2.2 (+0.31) | 1.47 (+0.26) | 3071 | 6.45 | 446 | 0.94 | 361 | 0.76 | 47619 | 154.5 | 143.5 | 161.5 | 141.0 |
| 2023-09-22 | 7.67 (-0.19) | 1.89 (+0.71) | 1.21 (+0.01) | -371 | 2.69 | 1031 | 7.47 | 27 | 0.2 | 13809 | 143.5 | 140.5 | 143.5 | 135.0 |
| 2023-09-15 | 7.86 (+0.14) | 1.18 (+0.79) | 1.2 (+0.23) | -89 | 0.34 | 1135 | 4.3 | 324 | 1.23 | 26383 | 143.0 | 135.0 | 146.0 | 131.0 |
| 2023-09-08 | 7.72 (-0.09) | 0.39 (-0.27) | 0.97 (+0.06) | -512 | 5.9 | -393 | 4.53 | 92 | 1.06 | 8684 | 134.5 | 128.0 | 136.5 | 126.5 |
| 2023-09-01 | 7.81 (-0.4) | 0.66 (0.0) | 0.91 (-0.03) | -775 | 14.16 | 1 | 0.02 | -39 | 0.71 | 5472 | 127.0 | 129.5 | 131.5 | 125.5 |
| 2023-08-25 | 8.21 (-0.07) | 0.66 (-0.11) | 0.94 (+0.08) | -79 | 0.66 | -159 | 1.33 | 102 | 0.85 | 11936 | 129.0 | 125.0 | 132.5 | 123.5 |
| 2023-08-18 | 8.28 (-0.26) | 0.77 (0.0) | 0.86 (+0.11) | 271 | 3.9 | 4 | 0.06 | 163 | 2.35 | 6944 | 124.5 | 123.5 | 129.5 | 120.0 |
| 2023-08-11 | 8.54 (+0.24) | 0.77 (-0.34) | 0.75 (-0.03) | 485 | 4.58 | -498 | 4.7 | -47 | 0.44 | 10596 | 125.5 | 132.0 | 134.0 | 122.5 |
| 2023-08-04 | 8.3 (0.0) | 1.11 (0.0) | 0.78 (-0.07) | -13 | 0.1 | 3 | 0.02 | -91 | 0.69 | 13140 | 131.5 | 143.5 | 144.0 | 130.0 |
| 2023-07-28 | 8.3 (-0.22) | 1.11 (+0.02) | 0.85 (-0.09) | -1299 | 2.37 | 37 | 0.07 | -140 | 0.26 | 54861 | 141.5 | 145.0 | 155.5 | 138.0 |
| 2023-07-21 | 8.52 (-0.01) | 1.09 (-0.08) | 0.94 (-0.15) | -3581 | 6.77 | -117 | 0.22 | -214 | 0.4 | 52892 | 143.5 | 145.0 | 152.0 | 138.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-14 | 8.53 (+0.97) | 1.17 (+0.05) | 1.09 (+0.05) | 2249 | 6.93 | 63 | 0.19 | 76 | 0.23 | 32462 | 143.0 | 123.0 | 143.0 | 120.5 |
| 2023-07-07 | 7.56 (-0.48) | 1.12 (+0.14) | 1.04 (+0.02) | 290 | 2.3 | -4 | 0.03 | 29 | 0.23 | 12608 | 122.0 | 124.0 | 129.5 | 119.5 |
| 2023-06-30 | 8.04 (-0.42) | 0.98 (-0.13) | 1.02 (-0.16) | 898 | 10.42 | -182 | 2.11 | -229 | 2.66 | 8616 | 123.0 | 127.0 | 127.0 | 122.0 |
| 2023-06-21 | 8.46 (-0.16) | 1.11 (+0.02) | 1.18 (+0.24) | -292 | 2.34 | 31 | 0.25 | 345 | 2.76 | 12497 | 127.0 | 129.5 | 132.5 | 127.0 |
| 2023-06-16 | 8.62 (-0.92) | 1.09 (+0.19) | 0.94 (+0.09) | -1353 | 2.97 | 283 | 0.62 | 137 | 0.3 | 45624 | 129.5 | 125.0 | 135.0 | 121.0 |
| 2023-06-09 | 9.54 (+0.77) | 0.9 (+0.05) | 0.85 (+0.14) | 986 | 5.56 | 70 | 0.39 | 207 | 1.17 | 17730 | 124.0 | 117.0 | 124.0 | 116.0 |
| 2023-06-02 | 8.77 (-0.25) | 0.85 (+0.2) | 0.71 (-0.07) | -62 | 0.85 | 284 | 3.89 | -100 | 1.37 | 7309 | 117.5 | 116.0 | 118.5 | 113.0 |
| 2023-05-26 | 9.02 (+0.01) | 0.65 (0.0) | 0.78 (+0.13) | -143 | 1.93 | 0 | 0.0 | 173 | 2.33 | 7412 | 115.0 | 110.0 | 119.5 | 109.5 |
| 2023-05-19 | 9.01 (+0.05) | 0.65 (0.0) | 0.65 (+0.07) | 347 | 7.97 | 0 | 0.0 | 104 | 2.39 | 4352 | 110.0 | 110.0 | 114.0 | 108.5 |
| 2023-05-12 | 8.96 (+0.37) | 0.65 (+0.01) | 0.58 (-0.05) | 794 | 22.27 | 9 | 0.25 | -74 | 2.08 | 3565 | 110.0 | 111.0 | 112.0 | 108.5 |
| 2023-05-05 | 8.59 (+1.18) | 0.64 (-0.28) | 0.63 (+0.01) | 1461 | 38.29 | -394 | 10.32 | 14 | 0.37 | 3816 | 110.5 | 111.0 | 111.5 | 107.5 |
| 2023-04-28 | 7.41 (+0.16) | 0.92 (+0.01) | 0.62 (-0.09) | -842 | 8.85 | 10 | 0.11 | -126 | 1.32 | 9516 | 110.5 | 113.5 | 115.0 | 105.5 |
| 2023-04-21 | 7.25 (-0.15) | 0.91 (+0.02) | 0.71 (-0.02) | -376 | 2.59 | 30 | 0.21 | -20 | 0.14 | 14506 | 113.5 | 116.5 | 121.5 | 112.5 |
| 2023-04-14 | 7.4 (-0.49) | 0.89 (0.0) | 0.73 (-0.03) | -294 | 4.71 | 0 | 0.0 | -43 | 0.69 | 6236 | 116.5 | 120.0 | 120.0 | 116.0 |
| 2023-04-07 | 7.89 (-0.63) | 0.89 (+0.06) | 0.76 (+0.08) | -1001 | 9.91 | 85 | 0.84 | 106 | 1.05 | 10098 | 119.0 | 118.5 | 121.5 | 117.0 |
| 2023-03-31 | 8.52 (+0.08) | 0.83 (+0.08) | 0.68 (-0.03) | 88 | 1.02 | 26 | 0.3 | -35 | 0.41 | 8635 | 118.5 | 117.5 | 119.0 | 114.5 |
| 2023-03-24 | 8.44 (+0.23) | 0.75 (+0.51) | 0.71 (+0.07) | 536 | 4.65 | 730 | 6.34 | 93 | 0.81 | 11518 | 117.5 | 111.5 | 120.0 | 111.0 |
| 2023-03-17 | 8.21 (+0.02) | 0.24 (0.0) | 0.64 (-0.05) | 343 | 5.31 | 0 | 0.0 | -73 | 1.13 | 6455 | 111.5 | 111.5 | 113.5 | 108.0 |
| 2023-03-10 | 8.19 (-0.66) | 0.24 (+0.03) | 0.69 (+0.12) | -807 | 5.16 | 51 | 0.33 | 177 | 1.13 | 15628 | 113.5 | 115.0 | 121.0 | 113.0 |
| 2023-03-03 | 8.85 (-0.74) | 0.21 (0.0) | 0.57 (-0.02) | -591 | 17.31 | 0 | 0.0 | -37 | 1.08 | 3414 | 114.0 | 112.5 | 115.5 | 112.0 |
| 2023-02-24 | 9.59 (-0.67) | 0.21 (0.0) | 0.59 (+0.01) | -1100 | 13.7 | 0 | 0.0 | 17 | 0.21 | 8032 | 114.0 | 116.5 | 117.5 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-17 | 10.26 (-0.62) | 0.21 (-0.23) | 0.58 (-0.04) | -847 | 10.26 | -326 | 3.95 | -48 | 0.58 | 8256 | 115.5 | 116.5 | 118.5 | 113.0 |
| 2023-02-10 | 10.88 (+0.14) | 0.44 (+0.11) | 0.62 (+0.02) | 129 | 1.22 | 154 | 1.45 | 28 | 0.26 | 10605 | 116.5 | 120.0 | 121.0 | 116.0 |
| 2023-02-03 | 10.74 (+1.56) | 0.33 (+0.19) | 0.6 (-0.05) | 2460 | 10.74 | 276 | 1.2 | -70 | 0.31 | 22915 | 120.5 | 120.0 | 123.5 | 117.0 |
| 2023-01-17 | 9.18 (+0.1) | 0.14 (+0.01) | 0.65 (+0.02) | 25 | 0.28 | 1 | 0.01 | 28 | 0.31 | 8981 | 116.0 | 115.0 | 117.5 | 114.0 |
| 2023-01-13 | 9.08 (-1.68) | 0.13 (+0.12) | 0.63 (+0.04) | -2796 | 5.32 | 175 | 0.33 | 56 | 0.11 | 52541 | 114.0 | 109.0 | 119.5 | 107.5 |
| 2023-01-06 | 10.76 (-0.72) | 0.01 (0.0) | 0.59 (+0.01) | -819 | 11.34 | 0 | 0.0 | 7 | 0.1 | 7225 | 107.0 | 105.5 | 109.0 | 104.5 |
| 2022-12-30 | 11.48 (+0.47) | 0.01 (-1.14) | 0.58 (0.0) | 597 | 4.04 | -2296 | 15.54 | 1 | 0.01 | 14772 | 105.5 | 108.5 | 109.5 | 102.5 |
| 2022-12-23 | 11.01 (+0.52) | 1.15 (-0.62) | 0.58 (-0.08) | 544 | 4.11 | -886 | 6.7 | -115 | 0.87 | 13224 | 109.5 | 117.0 | 117.0 | 107.0 |
| 2022-12-16 | 10.49 (-0.59) | 1.77 (+0.03) | 0.66 (-0.1) | -1253 | 5.91 | 37 | 0.17 | -146 | 0.69 | 21214 | 118.0 | 121.0 | 124.5 | 117.0 |
| 2022-12-09 | 11.08 (-1.72) | 1.74 (+1.49) | 0.76 (+0.09) | -2633 | 2.66 | 2137 | 2.16 | 130 | 0.13 | 99011 | 122.5 | 118.5 | 134.5 | 118.5 |
| 2022-12-02 | 12.8 (-0.52) | 0.25 (0.0) | 0.67 (-0.01) | -845 | 2.81 | 0 | 0.0 | -9 | 0.03 | 30115 | 116.5 | 107.5 | 119.5 | 106.5 |
| 2022-11-25 | 13.32 (-0.34) | 0.25 (+0.01) | 0.68 (+0.06) | -791 | 4.63 | 17 | 0.1 | 84 | 0.49 | 17098 | 109.0 | 109.0 | 113.0 | 107.0 |
| 2022-11-18 | 13.66 (-6.78) | 0.24 (+0.24) | 0.62 (-0.02) | -10392 | 16.38 | 283 | 0.45 | -30 | 0.05 | 63438 | 109.5 | 110.5 | 121.5 | 106.0 |
| 2022-11-11 | 20.44 (+0.23) | 0.0 (-0.09) | 0.64 (-0.12) | 308 | 0.82 | -448 | 1.19 | -172 | 0.46 | 37780 | 109.5 | 104.5 | 112.5 | 103.0 |
| 2022-11-04 | 20.21 (-2.37) | 0.09 (+0.09) | 0.76 (+0.26) | -3459 | 15.19 | 127 | 0.56 | 370 | 1.63 | 22767 | 103.0 | 100.5 | 107.5 | 99.5 |
| 2022-10-28 | 22.58 (+0.11) | 0.0 (-0.27) | 0.5 (+0.03) | 207 | 0.83 | -728 | 2.92 | 50 | 0.2 | 24900 | 98.8 | 103.5 | 106.5 | 97.4 |
| 2022-10-21 | 22.47 (+1.01) | 0.27 (-0.35) | 0.47 (-0.03) | 2016 | 10.57 | -497 | 2.61 | -48 | 0.25 | 19064 | 100.0 | 104.0 | 108.0 | 100.0 |
| 2022-10-14 | 21.46 (+1.9) | 0.62 (-1.04) | 0.5 (-0.09) | 2559 | 11.46 | -1494 | 6.69 | -130 | 0.58 | 22337 | 106.5 | 113.5 | 114.5 | 104.5 |
| 2022-10-07 | 19.56 (-0.05) | 1.66 (-1.33) | 0.59 (-0.02) | -114 | 0.67 | -630 | 3.7 | -29 | 0.17 | 17023 | 118.0 | 120.0 | 126.5 | 117.5 |
| 2022-09-30 | 19.61 (+0.99) | 2.99 (+0.16) | 0.61 (-0.09) | 817 | 3.03 | 233 | 0.87 | -125 | 0.46 | 26933 | 121.0 | 127.5 | 131.0 | 115.0 |
| 2022-09-23 | 18.62 (+2.61) | 2.83 (-1.85) | 0.7 (-0.1) | 3402 | 16.08 | -2646 | 12.5 | -143 | 0.68 | 21160 | 131.5 | 140.0 | 140.0 | 130.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-16 | 16.01 (-0.03) | 4.68 (-0.76) | 0.8 (-0.07) | -214 | 1.06 | -1093 | 5.4 | -102 | 0.5 | 20258 | 139.0 | 148.5 | 153.0 | 136.0 |
| 2022-09-08 | 16.04 (-0.37) | 5.44 (-0.3) | 0.87 (-0.32) | -578 | 2.64 | -425 | 1.94 | -451 | 2.06 | 21870 | 145.5 | 157.5 | 158.5 | 140.0 |
| 2022-09-02 | 16.41 (-0.03) | 5.74 (+0.18) | 1.19 (-0.01) | -116 | 0.45 | 258 | 1.0 | -15 | 0.06 | 25812 | 158.5 | 149.5 | 160.5 | 149.5 |
| 2022-08-26 | 16.44 (-5.63) | 5.56 (-0.74) | 1.2 (-0.02) | -8369 | 12.49 | -1057 | 1.58 | -30 | 0.04 | 67021 | 156.5 | 170.5 | 172.0 | 153.0 |
| 2022-08-19 | 22.07 (+6.17) | 6.3 (+0.08) | 1.22 (+0.21) | 8685 | 7.97 | 113 | 0.1 | 291 | 0.27 | 108916 | 169.5 | 154.0 | 183.0 | 152.5 |
| 2022-08-12 | 15.9 (-1.11) | 6.22 (+0.13) | 1.01 (+0.04) | -1710 | 4.59 | 188 | 0.5 | 56 | 0.15 | 37274 | 153.5 | 152.5 | 158.5 | 148.5 |
| 2022-08-05 | 17.01 (-1.71) | 6.09 (+0.63) | 0.97 (-0.26) | -2509 | 5.59 | 899 | 2.0 | -364 | 0.81 | 44905 | 153.5 | 156.5 | 161.0 | 148.5 |
| 2022-07-29 | 18.72 (+1.59) | 5.46 (-0.37) | 1.23 (+0.15) | 2160 | 2.35 | -530 | 0.58 | 217 | 0.24 | 91774 | 157.0 | 158.0 | 165.0 | 149.0 |
| 2022-07-22 | 17.13 (+0.48) | 5.83 (+1.4) | 1.08 (-0.05) | 404 | 0.4 | 1994 | 1.96 | -82 | 0.08 | 101872 | 157.0 | 147.0 | 160.5 | 146.0 |
| 2022-07-15 | 16.65 (-1.39) | 4.43 (+0.8) | 1.13 (+0.4) | -1733 | 2.66 | 1144 | 1.75 | 576 | 0.88 | 65273 | 145.5 | 138.5 | 145.5 | 125.0 |
| 2022-07-08 | 18.04 (+1.09) | 3.63 (-2.55) | 0.73 (-0.01) | 1638 | 1.54 | -3643 | 3.43 | -17 | 0.02 | 106274 | 134.5 | 138.0 | 148.0 | 128.5 |
| 2022-07-01 | 16.95 (+1.85) | 6.18 (-2.08) | 0.74 (-0.03) | 2795 | 2.52 | -3531 | 3.18 | -30 | 0.03 | 110941 | 137.0 | 154.0 | 163.5 | 137.0 |
| 2022-06-24 | 15.1 (-3.35) | 8.26 (+0.96) | 0.77 (+0.13) | -4948 | 3.03 | 1372 | 0.84 | 172 | 0.11 | 163421 | 152.0 | 163.0 | 173.5 | 146.0 |
| 2022-06-17 | 18.45 (+0.8) | 7.3 (+0.6) | 0.64 (-0.1) | 943 | 0.7 | 858 | 0.64 | -143 | 0.11 | 133829 | 161.5 | 164.5 | 171.0 | 151.5 |
| 2022-06-10 | 17.65 (-1.64) | 6.7 (+2.8) | 0.74 (+0.1) | -2392 | 1.61 | 3997 | 2.68 | 155 | 0.1 | 149028 | 168.5 | 154.0 | 169.5 | 144.5 |
| 2022-06-02 | 19.29 (+2.28) | 3.9 (-2.35) | 0.64 (-0.26) | 3759 | 2.96 | -3271 | 2.57 | -364 | 0.29 | 127111 | 152.0 | 154.5 | 172.0 | 150.0 |
| 2022-05-27 | 17.01 (+6.37) | 6.25 (+1.01) | 0.9 (-0.12) | 8968 | 8.45 | 1431 | 1.35 | -161 | 0.15 | 106114 | 152.5 | 130.0 | 152.5 | 127.0 |
| 2022-05-20 | 10.64 (-1.08) | 5.24 (-0.58) | 1.02 (0.0) | -1513 | 8.2 | -809 | 4.38 | -8 | 0.04 | 18453 | 128.0 | 133.0 | 134.0 | 125.0 |
| 2022-05-13 | 11.72 (+1.39) | 5.82 (+0.07) | 1.02 (-0.03) | 2034 | 6.89 | 91 | 0.31 | -45 | 0.15 | 29519 | 130.5 | 124.5 | 132.5 | 118.5 |
| 2022-05-06 | 10.33 (-0.91) | 5.75 (+0.28) | 1.05 (-0.22) | -1294 | 3.62 | 405 | 1.13 | -305 | 0.85 | 35707 | 127.0 | 129.5 | 139.0 | 123.0 |
| 2022-04-29 | 11.24 (+2.33) | 5.47 (+0.32) | 1.27 (-0.3) | 3207 | 9.08 | 455 | 1.29 | -425 | 1.2 | 35337 | 129.5 | 122.5 | 133.0 | 117.0 |
| 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 | |||
| 2022-04-22 | 8.91 (-0.89) | 5.15 (+0.18) | 1.57 (-0.21) | -1310 | 7.42 | 251 | 1.42 | -300 | 1.7 | 17664 | 126.5 | 129.0 | 133.0 | 123.0 |
| 2022-04-15 | 9.8 (+0.76) | 4.97 (+1.33) | 1.78 (+0.03) | 1404 | 2.23 | 1873 | 2.97 | 48 | 0.08 | 63101 | 129.0 | 133.0 | 138.0 | 121.5 |
| 2022-04-08 | 9.04 (+0.14) | 3.64 (-0.06) | 1.75 (-0.32) | -28 | 0.08 | -75 | 0.2 | -460 | 1.26 | 36653 | 130.5 | 130.5 | 136.5 | 127.0 |
| 2022-04-01 | 8.9 (-0.2) | 3.7 (-0.75) | 2.07 (+0.49) | -390 | 0.73 | -104 | 0.19 | 694 | 1.3 | 53383 | 131.0 | 123.0 | 134.5 | 120.5 |
| 2022-03-25 | 9.1 (-3.68) | 4.45 (-0.1) | 1.58 (+0.41) | -5167 | 5.17 | -133 | 0.13 | 584 | 0.58 | 99994 | 126.5 | 128.0 | 138.0 | 121.0 |
| 2022-03-18 | 12.78 (+0.27) | 4.55 (+0.95) | 1.17 (-0.13) | 667 | 0.71 | 1340 | 1.43 | -187 | 0.2 | 94006 | 126.5 | 121.0 | 129.0 | 114.0 |
| 2022-03-11 | 12.51 (+1.17) | 3.6 (+0.53) | 1.3 (+0.27) | 1471 | 3.59 | 750 | 1.83 | 387 | 0.94 | 40980 | 120.5 | 113.0 | 120.5 | 107.0 |
| 2022-03-04 | 11.34 (+1.99) | 3.07 (+0.09) | 1.03 (+0.06) | 3428 | 4.76 | 131 | 0.18 | 78 | 0.11 | 72011 | 114.5 | 111.0 | 123.0 | 110.5 |
| 2022-02-25 | 9.35 (-1.48) | 2.98 (+0.1) | 0.97 (-0.22) | -1953 | 7.79 | 143 | 0.57 | -310 | 1.24 | 25074 | 106.0 | 114.5 | 115.0 | 105.0 |
| 2022-02-18 | 10.83 (-0.16) | 2.88 (+1.44) | 1.19 (+0.2) | -56 | 0.09 | 2035 | 3.12 | 289 | 0.44 | 65303 | 116.5 | 99.7 | 118.5 | 98.1 |
| 2022-02-11 | 10.99 (-1.72) | 1.44 (-0.05) | 0.99 (+0.09) | -2832 | 17.57 | -65 | 0.4 | 133 | 0.83 | 16118 | 101.5 | 100.0 | 106.5 | 98.0 |
| 2022-01-26 | 12.71 (-0.08) | 1.49 (+0.01) | 0.9 (-0.01) | 41 | 0.54 | 11 | 0.15 | -20 | 0.26 | 7563 | 97.5 | 99.9 | 102.0 | 97.2 |
| 2022-01-21 | 12.79 (+1.55) | 1.48 (-0.21) | 0.91 (-0.01) | 2632 | 12.66 | -302 | 1.45 | -16 | 0.08 | 20797 | 100.5 | 107.0 | 107.5 | 100.0 |
| 2022-01-14 | 11.24 (-1.53) | 1.69 (-0.04) | 0.92 (+0.05) | -3000 | 5.14 | -52 | 0.09 | 66 | 0.11 | 58409 | 106.0 | 105.5 | 115.0 | 104.5 |
| 2022-01-07 | 12.77 (-1.34) | 1.73 (+0.02) | 0.87 (-0.08) | -1887 | 2.07 | 27 | 0.03 | -108 | 0.12 | 91180 | 108.5 | 124.0 | 125.5 | 106.5 |
| 2021-12-30 | 14.11 (+3.5) | 1.71 (+0.1) | 0.95 (-0.23) | 5101 | 3.25 | 140 | 0.09 | -319 | 0.2 | 156992 | 121.0 | 96.0 | 126.5 | 95.9 |
| 2021-12-24 | 10.61 (-0.15) | 1.61 (+0.1) | 1.18 (+0.23) | -172 | 0.88 | 145 | 0.74 | 318 | 1.62 | 19606 | 94.7 | 89.2 | 96.4 | 89.0 |
| 2021-12-17 | 10.76 (-2.25) | 1.51 (-0.11) | 0.95 (+0.06) | -3591 | 7.13 | -158 | 0.31 | 86 | 0.17 | 50355 | 89.0 | 91.2 | 101.5 | 88.8 |
| 2021-12-10 | 13.01 (+0.53) | 1.62 (0.0) | 0.89 (-0.11) | 601 | 4.15 | 0 | 0.0 | -156 | 1.08 | 14486 | 90.1 | 90.8 | 92.8 | 87.8 |
| 2021-12-03 | 12.48 (-0.8) | 1.62 (0.0) | 1.0 (+0.17) | -1102 | 6.8 | 0 | 0.0 | 245 | 1.51 | 16196 | 89.6 | 85.5 | 92.1 | 84.0 |
| 2021-11-26 | 13.28 (-1.07) | 1.62 (+0.5) | 0.83 (-0.15) | -1586 | 7.33 | 703 | 3.25 | -216 | 1.0 | 21638 | 87.5 | 90.2 | 92.3 | 85.8 |
| 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 | |||
| 2021-11-19 | 14.35 (-0.04) | 1.12 (+0.41) | 0.98 (+0.12) | -439 | 1.17 | 587 | 1.56 | 166 | 0.44 | 37522 | 91.0 | 83.7 | 94.3 | 83.7 |
| 2021-11-12 | 14.39 (+0.41) | 0.71 (+0.11) | 0.86 (-0.23) | 740 | 4.56 | 150 | 0.92 | -324 | 2.0 | 16223 | 83.2 | 86.2 | 87.0 | 82.1 |
| 2021-11-05 | 13.98 (+0.69) | 0.6 (+0.46) | 1.09 (+0.57) | 1088 | 2.92 | 649 | 1.74 | 808 | 2.17 | 37264 | 86.2 | 76.7 | 87.8 | 76.0 |
| 2021-10-29 | 13.29 (+1.81) | 0.14 (0.0) | 0.52 (+0.14) | 2636 | 19.42 | 0 | 0.0 | 197 | 1.45 | 13577 | 75.6 | 73.5 | 75.8 | 72.2 |
| 2021-10-22 | 11.48 (+1.23) | 0.14 (+0.11) | 0.38 (+0.05) | 1766 | 22.35 | 158 | 2.0 | 68 | 0.86 | 7903 | 72.6 | 70.5 | 73.9 | 69.6 |
| 2021-10-15 | 10.25 (+0.09) | 0.03 (0.0) | 0.33 (0.0) | -84 | 2.2 | 0 | 0.0 | 7 | 0.18 | 3818 | 69.5 | 67.7 | 69.6 | 65.4 |
| 2021-10-08 | 10.16 (+0.12) | 0.03 (0.0) | 0.33 (-0.09) | 140 | 2.61 | 2 | 0.04 | -131 | 2.44 | 5365 | 67.7 | 69.5 | 70.0 | 65.6 |
| 2021-10-01 | 10.04 (+0.15) | 0.03 (0.0) | 0.42 (0.0) | 296 | 3.02 | 0 | 0.0 | 0 | 0.0 | 9797 | 69.4 | 72.2 | 73.4 | 68.8 |
| 2021-09-24 | 9.89 (-0.03) | 0.03 (0.0) | 0.42 (-0.02) | -181 | 1.13 | 0 | 0.0 | -29 | 0.18 | 15992 | 72.8 | 70.3 | 74.4 | 69.8 |
| 2021-09-17 | 9.92 (-0.71) | 0.03 (0.0) | 0.44 (+0.02) | -1227 | 8.83 | 1 | 0.01 | 32 | 0.23 | 13893 | 72.8 | 68.8 | 73.0 | 67.5 |
| 2021-09-10 | 10.63 (+0.25) | 0.03 (0.0) | 0.42 (-0.17) | 380 | 6.74 | 0 | 0.0 | -246 | 4.36 | 5636 | 68.5 | 72.3 | 72.9 | 67.5 |
| 2021-09-03 | 10.38 (+0.16) | 0.03 (0.0) | 0.59 (+0.15) | 197 | 1.29 | 0 | 0.0 | 224 | 1.46 | 15330 | 72.3 | 70.6 | 73.9 | 70.3 |
| 2021-08-27 | 10.22 (-0.97) | 0.03 (0.0) | 0.44 (+0.18) | -1430 | 8.26 | 1 | 0.01 | 250 | 1.44 | 17310 | 70.2 | 64.0 | 72.0 | 63.4 |
| 2021-08-20 | 11.19 (-0.24) | 0.03 (0.0) | 0.26 (-0.08) | -380 | 21.83 | 0 | 0.0 | -116 | 6.66 | 1741 | 63.1 | 65.8 | 66.6 | 62.2 |
| 2021-08-13 | 11.43 (-0.16) | 0.03 (0.0) | 0.34 (-0.09) | -225 | 14.4 | 2 | 0.13 | -123 | 7.87 | 1563 | 65.7 | 67.6 | 68.0 | 65.4 |
| 2021-08-06 | 11.59 (+0.43) | 0.03 (0.0) | 0.43 (+0.02) | 579 | 20.95 | 0 | 0.0 | 28 | 1.01 | 2764 | 67.7 | 65.2 | 70.2 | 65.2 |
| 2021-07-30 | 11.16 (-0.33) | 0.03 (0.0) | 0.41 (-0.14) | -348 | 9.77 | 2 | 0.06 | -205 | 5.76 | 3561 | 64.5 | 70.7 | 70.7 | 63.6 |
| 2021-07-23 | 11.49 (+0.15) | 0.03 (+0.01) | 0.55 (-0.09) | 260 | 7.76 | 3 | 0.09 | -125 | 3.73 | 3350 | 69.9 | 70.4 | 72.3 | 68.1 |
| 2021-07-16 | 11.34 (-0.35) | 0.02 (+0.01) | 0.64 (+0.28) | -548 | 8.86 | 12 | 0.19 | 399 | 6.45 | 6185 | 70.4 | 67.5 | 73.0 | 67.5 |
| 2021-07-09 | 11.69 (-0.06) | 0.01 (0.0) | 0.36 (+0.04) | -102 | 6.23 | 11 | 0.67 | 57 | 3.48 | 1637 | 67.1 | 67.1 | 68.1 | 66.9 |
| 2021-07-02 | 11.75 (-0.17) | 0.01 (0.0) | 0.32 (+0.27) | -247 | 14.29 | 0 | 0.0 | 375 | 21.69 | 1729 | 66.9 | 68.1 | 69.0 | 66.7 |
| 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 | |||
| 2021-06-25 | 11.92 (+0.12) | 0.01 (0.0) | 0.05 (-0.01) | 248 | 15.29 | 0 | 0.0 | -4 | 0.25 | 1622 | 68.1 | 66.7 | 68.8 | 65.2 |
| 2021-06-18 | 11.8 (0.0) | 0.01 (0.0) | 0.06 (-0.05) | 12 | 0.95 | 0 | 0.0 | -72 | 5.72 | 1259 | 67.1 | 67.1 | 67.3 | 66.0 |
| 2021-06-11 | 11.8 (+0.14) | 0.01 (0.0) | 0.11 (0.0) | 181 | 14.29 | 0 | 0.0 | -4 | 0.32 | 1267 | 66.5 | 65.8 | 66.8 | 63.9 |
| 2021-06-04 | 11.66 (0.0) | 0.01 (0.0) | 0.11 (+0.01) | 193 | 10.67 | 0 | 0.0 | 11 | 0.61 | 1808 | 65.3 | 64.2 | 66.0 | 64.2 |
| 2021-05-28 | 11.66 (+0.04) | 0.01 (0.0) | 0.1 (-0.01) | 183 | 14.35 | 0 | 0.0 | -3 | 0.24 | 1275 | 64.2 | 62.0 | 64.5 | 61.9 |
| 2021-05-21 | 11.62 (-0.17) | 0.01 (0.0) | 0.11 (0.0) | -270 | 9.63 | 0 | 0.0 | -11 | 0.39 | 2805 | 62.4 | 58.1 | 62.8 | 57.6 |
| 2021-05-14 | 11.79 (-0.97) | 0.01 (0.0) | 0.11 (-0.03) | -1381 | 28.71 | 0 | 0.0 | -36 | 0.75 | 4811 | 61.5 | 68.8 | 68.8 | 59.2 |
| 2021-05-07 | 12.76 (-0.56) | 0.01 (0.0) | 0.14 (-0.03) | -737 | 16.43 | 0 | 0.0 | -38 | 0.85 | 4485 | 68.8 | 71.8 | 71.8 | 66.9 |
| 2021-04-29 | 13.32 (-0.23) | 0.01 (0.0) | 0.17 (0.0) | -324 | 9.05 | 0 | 0.0 | -10 | 0.28 | 3580 | 72.5 | 75.8 | 75.9 | 72.5 |
| 2021-04-23 | 13.55 (+0.19) | 0.01 (0.0) | 0.17 (+0.03) | 247 | 1.78 | 0 | 0.0 | 44 | 0.32 | 13856 | 75.2 | 75.9 | 81.0 | 74.3 |
| 2021-04-16 | 13.36 (+0.26) | 0.01 (0.0) | 0.14 (-0.04) | 384 | 4.17 | 0 | 0.0 | -54 | 0.59 | 9212 | 75.2 | 73.9 | 76.4 | 69.7 |
| 2021-04-09 | 13.1 (+0.61) | 0.01 (0.0) | 0.18 (+0.05) | 856 | 9.64 | 0 | 0.0 | 72 | 0.81 | 8879 | 73.0 | 72.0 | 75.7 | 69.0 |
| 2021-04-01 | 12.49 (+0.02) | 0.01 (0.0) | 0.13 (+0.01) | 22 | 0.53 | 0 | 0.0 | 12 | 0.29 | 4180 | 72.1 | 70.8 | 73.1 | 69.8 |
| 2021-03-26 | 12.47 (-0.22) | 0.01 (0.0) | 0.12 (0.0) | -451 | 20.32 | 0 | 0.0 | 0 | 0.0 | 2220 | 69.5 | 68.7 | 70.6 | 68.0 |
| 2021-03-19 | 12.69 (-0.27) | 0.01 (+0.01) | 0.12 (-0.09) | -391 | 14.36 | 4 | 0.15 | -132 | 4.85 | 2723 | 69.2 | 69.8 | 70.8 | 69.1 |
| 2021-03-12 | 12.96 (+0.14) | 0.0 (0.0) | 0.21 (-0.15) | 240 | 3.69 | 5 | 0.08 | -202 | 3.1 | 6506 | 69.8 | 72.6 | 74.0 | 69.1 |
| 2021-03-05 | 12.82 (+0.48) | 0.0 (0.0) | 0.36 (+0.24) | 701 | 7.34 | 0 | 0.0 | 341 | 3.57 | 9548 | 71.8 | 70.2 | 72.4 | 67.3 |
| 2021-02-26 | 12.34 (+0.34) | 0.0 (0.0) | 0.12 (+0.01) | 483 | 9.43 | 0 | 0.0 | 13 | 0.25 | 5122 | 69.0 | 68.0 | 70.8 | 67.8 |
| 2021-02-19 | 12.0 (+0.02) | 0.0 (0.0) | 0.11 (+0.01) | 15 | 0.95 | 0 | 0.0 | 14 | 0.89 | 1577 | 67.7 | 66.7 | 67.8 | 65.6 |
| 2021-02-05 | 11.98 (-0.03) | 0.0 (0.0) | 0.1 (-0.02) | -91 | 4.63 | 1 | 0.05 | -34 | 1.73 | 1967 | 64.9 | 63.5 | 65.4 | 62.8 |
| 2021-01-29 | 12.01 (-0.48) | 0.0 (-0.12) | 0.12 (0.0) | -683 | 18.61 | -167 | 4.55 | 1 | 0.03 | 3671 | 64.2 | 66.5 | 68.2 | 63.9 |
| 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 | |||
| 2021-01-22 | 12.49 (-0.25) | 0.12 (0.0) | 0.12 (-0.18) | -87 | 1.34 | 0 | 0.0 | -248 | 3.82 | 6494 | 66.9 | 71.4 | 71.4 | 65.9 |
| 2021-01-15 | 12.74 (+1.81) | 0.12 (0.0) | 0.3 (+0.2) | 2486 | 12.09 | 0 | 0.0 | 281 | 1.37 | 20559 | 71.1 | 67.0 | 74.8 | 66.8 |
| 2021-01-08 | 10.93 (+0.3) | 0.12 (0.0) | 0.1 (+0.01) | 778 | 14.82 | 0 | 0.0 | 4 | 0.08 | 5251 | 66.5 | 66.7 | 67.3 | 65.1 |
| 2020-12-31 | 10.63 (+0.07) | 0.12 (0.0) | 0.09 (0.0) | 106 | 3.1 | 0 | 0.0 | 0 | 0.0 | 3414 | 66.4 | 65.8 | 66.8 | 65.0 |
| 2020-12-25 | 10.56 (-0.01) | 0.12 (0.0) | 0.09 (0.0) | -120 | 0.69 | 0 | 0.0 | 1 | 0.01 | 17341 | 66.0 | 68.0 | 68.7 | 65.8 |
| 2020-12-18 | 10.57 (-0.14) | 0.12 (0.0) | 0.09 (-0.01) | -246 | 1.87 | 0 | 0.0 | -13 | 0.1 | 13128 | 66.8 | 63.6 | 67.1 | 63.6 |
| 2020-12-11 | 10.71 (-0.16) | 0.12 (0.0) | 0.1 (0.0) | -330 | 2.74 | 0 | 0.0 | 2 | 0.02 | 12036 | 64.0 | 64.7 | 65.9 | 63.1 |
| 2020-12-04 | 10.87 (-0.09) | 0.12 (0.0) | 0.1 (-0.18) | -235 | 2.97 | 0 | 0.0 | -259 | 3.27 | 7910 | 63.8 | 60.8 | 65.1 | 60.8 |
| 2020-11-27 | 10.96 (-0.11) | 0.12 (0.0) | 0.28 (0.0) | -96 | 8.07 | 2 | 0.17 | 0 | 0.0 | 1189 | 60.3 | 60.2 | 61.1 | 60.0 |
| 2020-11-20 | 11.07 (+0.02) | 0.12 (0.0) | 0.28 (0.0) | 60 | 5.23 | 0 | 0.0 | 0 | 0.0 | 1147 | 60.2 | 59.7 | 60.5 | 59.7 |
| 2020-11-13 | 11.05 (-0.01) | 0.12 (0.0) | 0.28 (0.0) | -49 | 3.75 | 0 | 0.0 | 0 | 0.0 | 1308 | 59.5 | 58.2 | 60.0 | 58.2 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | 19.59 (-0.19) | 10.39 (+1.19) | 0.82 (0.0) | -418 | 0.9 | 1734 | 3.75 | 10 | 0.02 | 46198 | 346.0 | 322.0 | 362.5 | 318.0 |
| 2025-06-30 | 19.78 (-1.8) | 9.2 (+3.86) | 0.82 (+0.03) | -2537 | 2.54 | 5714 | 5.71 | 49 | 0.05 | 100051 | 320.5 | 277.5 | 330.0 | 266.0 |
| 2025-05-29 | 21.58 (+0.55) | 5.34 (+2.37) | 0.79 (+0.12) | 720 | 1.16 | 3436 | 5.56 | 174 | 0.28 | 61807 | 281.5 | 251.5 | 297.0 | 238.0 |
| 2025-04-30 | 21.03 (-0.03) | 2.97 (+0.73) | 0.67 (+0.14) | -38 | 0.09 | 1248 | 2.95 | 205 | 0.48 | 42272 | 243.5 | 220.0 | 247.5 | 165.0 |
| 2025-03-31 | 21.06 (-0.85) | 2.24 (-0.17) | 0.53 (-0.1) | -364 | 1.39 | -249 | 0.95 | -152 | 0.58 | 26240 | 215.5 | 268.5 | 271.5 | 215.0 |
| 2025-02-27 | 21.91 (-1.79) | 2.41 (-0.94) | 0.63 (-0.07) | -2488 | 8.47 | -1365 | 4.65 | -100 | 0.34 | 29365 | 274.5 | 289.0 | 289.0 | 262.0 |
| 2025-01-22 | 23.7 (+2.24) | 3.35 (+0.26) | 0.7 (+0.15) | 3423 | 10.69 | -152 | 0.47 | 229 | 0.71 | 32034 | 303.5 | 286.5 | 314.5 | 280.5 |
| 2024-12-31 | 21.46 (+0.28) | 3.09 (-2.08) | 0.55 (+0.02) | 273 | 0.94 | -3020 | 10.43 | 27 | 0.09 | 28965 | 286.5 | 300.5 | 312.0 | 282.0 |
| 2024-11-29 | 21.18 (-1.21) | 5.17 (-1.21) | 0.53 (-0.1) | -2609 | 4.44 | -1754 | 2.99 | -156 | 0.27 | 58708 | 298.0 | 302.0 | 324.0 | 285.5 |
| 2024-10-30 | 22.39 (+2.13) | 6.38 (+0.87) | 0.63 (-0.1) | 2905 | 3.0 | 951 | 0.98 | -137 | 0.14 | 96776 | 309.0 | 310.0 | 398.0 | 298.0 |
| 2024-09-30 | 20.26 (-1.13) | 5.51 (+0.34) | 0.73 (+0.01) | -1430 | 3.44 | 488 | 1.17 | 18 | 0.04 | 41585 | 310.0 | 340.0 | 345.5 | 289.0 |
| 2024-08-30 | 21.39 (+0.89) | 5.17 (-0.21) | 0.72 (-0.11) | 894 | 1.12 | -302 | 0.38 | -167 | 0.21 | 79722 | 338.0 | 313.5 | 350.0 | 255.5 |
| 2024-07-31 | 20.5 (-0.55) | 5.38 (+0.33) | 0.83 (-0.18) | -750 | 1.26 | 650 | 1.09 | -262 | 0.44 | 59574 | 311.0 | 332.5 | 373.0 | 301.0 |
| 2024-06-28 | 21.05 (+3.13) | 5.05 (-0.77) | 1.01 (-0.33) | 5085 | 5.98 | -1064 | 1.25 | -462 | 0.54 | 84974 | 328.0 | 287.0 | 339.0 | 276.0 |
| 2024-05-31 | 17.92 (+2.98) | 5.82 (-0.07) | 1.34 (+0.36) | 4565 | 6.26 | -105 | 0.14 | 521 | 0.71 | 72940 | 280.5 | 252.0 | 308.0 | 239.0 |
| 2024-04-30 | 14.94 (-1.35) | 5.89 (-1.18) | 0.98 (-0.4) | -1652 | 1.82 | -1272 | 1.4 | -575 | 0.63 | 90665 | 255.0 | 268.0 | 294.0 | 220.0 |
| 2024-03-29 | 16.29 (-2.42) | 7.07 (+0.75) | 1.38 (+0.34) | -3456 | 4.08 | 1080 | 1.27 | 490 | 0.58 | 84730 | 261.5 | 258.5 | 270.0 | 236.0 |
| 2024-02-29 | 18.71 (-0.43) | 6.32 (+0.32) | 1.04 (-0.25) | 264 | 0.3 | 456 | 0.52 | -368 | 0.42 | 87518 | 258.0 | 217.0 | 295.0 | 216.0 |
| 2024-01-31 | 19.14 (-0.64) | 6.0 (+0.89) | 1.29 (+0.11) | -1174 | 1.15 | 1822 | 1.78 | 163 | 0.16 | 102247 | 219.5 | 191.0 | 226.5 | 180.5 |
| 2023-12-29 | 19.78 (+1.76) | 5.11 (+2.04) | 1.18 (+0.07) | 3241 | 3.9 | 2950 | 3.55 | 97 | 0.12 | 83140 | 192.0 | 185.0 | 196.5 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 18.02 (+5.08) | 3.07 (+1.1) | 1.11 (-0.19) | 9265 | 7.77 | 1581 | 1.33 | -272 | 0.23 | 119223 | 184.0 | 164.0 | 193.0 | 162.5 |
| 2023-10-31 | 12.94 (+3.12) | 1.97 (-0.23) | 1.3 (-0.17) | 6104 | 6.48 | -158 | 0.17 | -236 | 0.25 | 94185 | 162.5 | 157.0 | 171.0 | 152.0 |
| 2023-09-28 | 9.82 (+1.74) | 2.2 (+1.54) | 1.47 (+0.55) | 1505 | 1.54 | 2219 | 2.27 | 790 | 0.81 | 97666 | 154.5 | 131.5 | 161.5 | 126.5 |
| 2023-08-31 | 8.08 (-0.03) | 0.66 (-0.45) | 0.92 (+0.08) | 985 | 2.33 | -649 | 1.53 | 110 | 0.26 | 42351 | 130.0 | 139.5 | 142.0 | 120.0 |
| 2023-07-31 | 8.11 (+0.07) | 1.11 (+0.13) | 0.84 (-0.18) | -2843 | 1.81 | -21 | 0.01 | -257 | 0.16 | 157394 | 138.5 | 124.0 | 155.5 | 119.5 |
| 2023-06-30 | 8.04 (-0.77) | 0.98 (+0.32) | 1.02 (+0.3) | 301 | 0.34 | 475 | 0.54 | 444 | 0.5 | 88606 | 123.0 | 114.5 | 135.0 | 113.5 |
| 2023-05-31 | 8.81 (+1.4) | 0.66 (-0.26) | 0.72 (+0.1) | 2335 | 10.46 | -374 | 1.68 | 133 | 0.6 | 22319 | 113.5 | 111.0 | 119.5 | 107.5 |
| 2023-04-28 | 7.41 (-1.11) | 0.92 (+0.09) | 0.62 (-0.06) | -2513 | 6.23 | 125 | 0.31 | -83 | 0.21 | 40357 | 110.5 | 118.5 | 121.5 | 105.5 |
| 2023-03-31 | 8.52 (-1.07) | 0.83 (+0.62) | 0.68 (+0.09) | -431 | 0.94 | 807 | 1.77 | 125 | 0.27 | 45651 | 118.5 | 112.5 | 121.0 | 108.0 |
| 2023-02-24 | 9.59 (-0.6) | 0.21 (+0.01) | 0.59 (-0.06) | -843 | 2.18 | 8 | 0.02 | -79 | 0.2 | 38724 | 114.0 | 122.0 | 123.5 | 113.0 |
| 2023-01-31 | 10.19 (-1.29) | 0.2 (+0.19) | 0.65 (+0.07) | -2105 | 2.64 | 272 | 0.34 | 97 | 0.12 | 79836 | 119.0 | 105.5 | 122.0 | 104.5 |
| 2022-12-30 | 11.48 (-2.22) | 0.01 (-0.24) | 0.58 (-0.11) | -4057 | 2.41 | -1008 | 0.6 | -159 | 0.09 | 168550 | 105.5 | 115.0 | 134.5 | 102.5 |
| 2022-11-30 | 13.7 (-9.57) | 0.25 (+0.16) | 0.69 (+0.16) | -14871 | 10.12 | -148 | 0.1 | 234 | 0.16 | 146994 | 112.0 | 100.0 | 121.5 | 99.5 |
| 2022-10-31 | 23.27 (+3.66) | 0.09 (-2.9) | 0.53 (-0.08) | 5672 | 6.5 | -3222 | 3.69 | -119 | 0.14 | 87204 | 102.0 | 120.0 | 126.5 | 97.4 |
| 2022-09-30 | 19.61 (+2.68) | 2.99 (-2.73) | 0.61 (-0.57) | 2694 | 2.72 | -3898 | 3.94 | -803 | 0.81 | 98873 | 121.0 | 158.0 | 159.0 | 115.0 |
| 2022-08-31 | 16.93 (-1.79) | 5.72 (+0.26) | 1.18 (-0.05) | -3286 | 1.19 | 368 | 0.13 | -80 | 0.03 | 275278 | 159.0 | 156.5 | 183.0 | 148.5 |
| 2022-07-29 | 18.72 (+2.91) | 5.46 (-1.3) | 1.23 (+0.45) | 4022 | 1.04 | -1867 | 0.48 | 643 | 0.17 | 386040 | 157.0 | 144.5 | 165.0 | 125.0 |
| 2022-06-30 | 15.81 (-3.87) | 6.76 (+0.49) | 0.78 (+0.02) | -5157 | 0.85 | 235 | 0.04 | 36 | 0.01 | 604741 | 146.0 | 158.0 | 173.5 | 143.5 |
| 2022-05-31 | 19.68 (+8.44) | 6.27 (+0.8) | 0.76 (-0.51) | 11956 | 4.81 | 1140 | 0.46 | -714 | 0.29 | 248539 | 156.5 | 129.5 | 161.0 | 118.5 |
| 2022-04-29 | 11.24 (+2.93) | 5.47 (+1.69) | 1.27 (-0.58) | 4063 | 2.48 | 2383 | 1.45 | -826 | 0.5 | 164117 | 129.5 | 126.0 | 138.0 | 117.0 |
| 2022-03-31 | 8.31 (-1.04) | 3.78 (+0.8) | 1.85 (+0.88) | -781 | 0.22 | 2105 | 0.6 | 1245 | 0.36 | 349018 | 127.0 | 111.0 | 138.0 | 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 | |||
| 2022-02-25 | 9.35 (-3.36) | 2.98 (+1.49) | 0.97 (+0.07) | -4841 | 4.55 | 2113 | 1.98 | 112 | 0.11 | 106496 | 106.0 | 100.0 | 118.5 | 98.0 |
| 2022-01-26 | 12.71 (-1.4) | 1.49 (-0.22) | 0.9 (-0.05) | -2214 | 1.24 | -316 | 0.18 | -78 | 0.04 | 177951 | 97.5 | 124.0 | 125.5 | 97.2 |
| 2021-12-30 | 14.11 (+0.62) | 1.71 (+0.09) | 0.95 (+0.11) | 520 | 0.21 | 127 | 0.05 | 160 | 0.06 | 251924 | 121.0 | 87.5 | 126.5 | 86.8 |
| 2021-11-30 | 13.49 (+0.2) | 1.62 (+1.48) | 0.84 (+0.32) | 120 | 0.1 | 2089 | 1.76 | 448 | 0.38 | 118361 | 88.1 | 76.7 | 94.3 | 76.0 |
| 2021-10-29 | 13.29 (+3.07) | 0.14 (+0.11) | 0.52 (+0.11) | 4248 | 12.99 | 160 | 0.49 | 162 | 0.5 | 32709 | 75.6 | 72.0 | 75.8 | 65.4 |
| 2021-09-30 | 10.22 (-0.28) | 0.03 (0.0) | 0.41 (-0.03) | -720 | 1.34 | 1 | 0.0 | -48 | 0.09 | 53741 | 72.1 | 70.9 | 74.4 | 67.5 |
| 2021-08-31 | 10.5 (-0.66) | 0.03 (0.0) | 0.44 (+0.03) | -1061 | 3.76 | 3 | 0.01 | 47 | 0.17 | 28245 | 70.8 | 65.2 | 72.5 | 62.2 |
| 2021-07-30 | 11.16 (-0.64) | 0.03 (+0.02) | 0.41 (+0.13) | -812 | 5.29 | 28 | 0.18 | 182 | 1.19 | 15355 | 64.5 | 67.5 | 73.0 | 63.6 |
| 2021-06-30 | 11.8 (+0.19) | 0.01 (0.0) | 0.28 (+0.18) | 451 | 6.75 | 0 | 0.0 | 250 | 3.74 | 6683 | 68.0 | 64.8 | 69.0 | 63.9 |
| 2021-05-31 | 11.61 (-1.71) | 0.01 (0.0) | 0.1 (-0.07) | -2195 | 15.95 | 0 | 0.0 | -88 | 0.64 | 13761 | 64.5 | 71.8 | 71.8 | 57.6 |
| 2021-04-29 | 13.32 (+0.78) | 0.01 (0.0) | 0.17 (+0.04) | 1092 | 2.93 | 0 | 0.0 | 48 | 0.13 | 37257 | 72.5 | 72.5 | 81.0 | 69.0 |
| 2021-03-31 | 12.54 (+0.2) | 0.01 (+0.01) | 0.13 (+0.01) | 192 | 0.82 | 9 | 0.04 | 23 | 0.1 | 23450 | 71.6 | 70.2 | 74.0 | 67.3 |
| 2021-02-26 | 12.34 (+0.33) | 0.0 (0.0) | 0.12 (0.0) | 407 | 4.7 | 1 | 0.01 | -7 | 0.08 | 8667 | 69.0 | 63.5 | 70.8 | 62.8 |
| 2021-01-29 | 12.01 (+1.38) | 0.0 (-0.12) | 0.12 (+0.03) | 2494 | 6.93 | -167 | 0.46 | 38 | 0.11 | 35977 | 64.2 | 66.7 | 74.8 | 63.9 |
| 2020-12-31 | 10.63 (-0.3) | 0.12 (0.0) | 0.09 (-0.19) | -742 | 1.4 | 0 | 0.0 | -269 | 0.51 | 52833 | 66.4 | 61.9 | 68.7 | 61.3 |
| 2020-11-30 | 10.93 (-0.27) | 0.12 (0.0) | 0.28 (-0.01) | -558 | 9.55 | 2 | 0.03 | -3 | 0.05 | 5843 | 61.7 | 58.8 | 63.6 | 57.7 |
| 2020-10-30 | 11.2 (-0.54) | 0.12 (-0.13) | 0.29 (-0.01) | -926 | 19.07 | -192 | 3.95 | -25 | 0.51 | 4856 | 58.5 | 60.4 | 61.5 | 58.3 |
| 2020-09-30 | 11.74 (-0.14) | 0.25 (-0.01) | 0.3 (0.0) | 51 | 1.02 | -20 | 0.4 | -1 | 0.02 | 4996 | 60.4 | 64.0 | 64.2 | 59.0 |
| 2020-08-31 | 11.88 () | 0.26 () | 0.3 () | -242 | 3.73 | -277 | 4.27 | -36 | 0.55 | 6492 | 64.0 | 64.6 | 65.2 | 60.1 |
