- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 → | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 44.71 (+0.02) | 4.2 (-0.02) | 0.11 (0.0) | 51 | 9.48 | -80 | 14.87 | 7 | 1.3 | 538 | 116.0 | 117.5 | 117.5 | 115.5 |
| 2025-07-30 | 44.69 (-0.01) | 4.22 (0.0) | 0.11 (0.0) | -22 | 5.13 | -3 | 0.7 | -1 | 0.23 | 429 | 117.0 | 117.0 | 118.0 | 117.0 |
| 2025-07-29 | 44.7 (-0.04) | 4.22 (-0.01) | 0.11 (0.0) | -98 | 28.74 | -16 | 4.69 | 15 | 4.4 | 341 | 117.0 | 117.5 | 118.5 | 116.5 |
| 2025-07-28 | 44.74 (+0.02) | 4.23 (-0.06) | 0.11 (0.0) | 47 | 8.03 | -165 | 28.21 | 2 | 0.34 | 585 | 117.5 | 119.5 | 119.5 | 117.0 |
| 2025-07-25 | 44.72 (+0.06) | 4.29 (+0.02) | 0.11 (0.0) | 163 | 11.79 | 50 | 3.62 | 1 | 0.07 | 1383 | 118.5 | 118.5 | 119.5 | 116.5 |
| 2025-07-24 | 44.66 (+0.01) | 4.27 (-0.01) | 0.11 (0.0) | 41 | 3.81 | -45 | 4.19 | -2 | 0.19 | 1075 | 119.5 | 121.0 | 122.0 | 118.0 |
| 2025-07-23 | 44.65 (+0.09) | 4.28 (-0.11) | 0.11 (+0.01) | 258 | 30.75 | -298 | 35.52 | 28 | 3.34 | 839 | 121.0 | 121.0 | 122.0 | 118.5 |
| 2025-07-22 | 44.56 (+0.17) | 4.39 (-0.25) | 0.1 (0.0) | 510 | 51.15 | -197 | 19.76 | 3 | 0.3 | 997 | 121.0 | 123.0 | 123.0 | 120.0 |
| 2025-07-21 | 44.39 (+0.08) | 4.64 (-0.09) | 0.1 (0.0) | 251 | 38.15 | -244 | 37.08 | 2 | 0.3 | 658 | 123.0 | 125.0 | 125.5 | 123.0 |
| 2025-07-18 | 44.31 (+0.04) | 4.73 (-0.09) | 0.1 (+0.01) | 113 | 14.02 | -276 | 34.24 | 9 | 1.12 | 806 | 125.0 | 126.0 | 126.0 | 123.0 |
| 2025-07-17 | 44.27 (+0.01) | 4.82 (+0.01) | 0.09 (0.0) | 49 | 15.12 | 24 | 7.41 | 3 | 0.93 | 324 | 125.5 | 124.5 | 126.0 | 124.5 |
| 2025-07-16 | 44.26 (+0.02) | 4.81 (+0.04) | 0.09 (0.0) | 34 | 7.25 | 126 | 26.87 | 0 | 0.0 | 469 | 125.0 | 124.0 | 125.5 | 124.0 |
| 2025-07-15 | 44.24 (-0.04) | 4.77 (0.0) | 0.09 (0.0) | -121 | 23.18 | -4 | 0.77 | 2 | 0.38 | 522 | 124.5 | 125.0 | 125.5 | 123.0 |
| 2025-07-14 | 44.28 (+0.16) | 4.77 (-0.17) | 0.09 (+0.01) | 489 | 45.03 | -500 | 46.04 | 29 | 2.67 | 1086 | 125.0 | 125.0 | 126.5 | 123.0 |
| 2025-07-11 | 44.12 (0.0) | 4.94 (-0.06) | 0.08 (0.0) | -3 | 0.13 | -188 | 8.2 | -4 | 0.17 | 2292 | 125.0 | 127.5 | 129.0 | 122.0 |
| 2025-07-10 | 44.12 (0.0) | 5.0 (+0.06) | 0.08 (-0.01) | -16 | 1.82 | 187 | 21.23 | -11 | 1.25 | 881 | 128.0 | 127.0 | 129.0 | 126.0 |
| 2025-07-09 | 44.12 (-0.11) | 4.94 (+0.09) | 0.09 (+0.01) | -329 | 21.49 | 263 | 17.18 | 7 | 0.46 | 1531 | 127.5 | 127.5 | 130.0 | 126.5 |
| 2025-07-08 | 44.23 (-0.07) | 4.85 (+0.11) | 0.08 (0.0) | -201 | 25.77 | 314 | 40.26 | 3 | 0.38 | 780 | 127.0 | 127.0 | 127.5 | 125.0 |
| 2025-07-07 | 44.3 (-0.07) | 4.74 (+0.15) | 0.08 (0.0) | -193 | 14.34 | 449 | 33.36 | 3 | 0.22 | 1346 | 126.5 | 125.0 | 128.0 | 124.5 |
| 2025-07-04 | 44.37 (+0.08) | 4.59 (-0.03) | 0.08 (0.0) | 221 | 27.66 | -94 | 11.76 | 1 | 0.13 | 799 | 125.0 | 126.5 | 127.0 | 124.0 |
| 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 | |||
| 2025-07-03 | 44.29 (-0.01) | 4.62 (0.0) | 0.08 (-0.01) | -12 | 1.02 | 21 | 1.78 | -40 | 3.39 | 1179 | 126.5 | 126.5 | 127.0 | 123.5 |
| 2025-07-02 | 44.3 (+0.05) | 4.62 (+0.04) | 0.09 (-0.02) | 134 | 14.0 | 110 | 11.49 | -44 | 4.6 | 957 | 126.5 | 125.5 | 127.5 | 125.5 |
| 2025-07-01 | 44.25 (+0.12) | 4.58 (+0.03) | 0.11 (-0.01) | 366 | 25.96 | 94 | 6.67 | -29 | 2.06 | 1410 | 125.0 | 126.5 | 127.5 | 124.0 |
| 2025-06-30 | 44.13 (+0.26) | 4.55 (-0.12) | 0.12 (-0.02) | 879 | 35.44 | -372 | 15.0 | -59 | 2.38 | 2480 | 127.5 | 126.0 | 128.0 | 125.0 |
| 2025-06-27 | 43.87 (+0.01) | 4.67 (+0.06) | 0.14 (+0.03) | 40 | 1.17 | 177 | 5.16 | 94 | 2.74 | 3428 | 125.0 | 119.5 | 127.5 | 119.5 |
| 2025-06-26 | 43.86 (+0.47) | 4.61 (-0.14) | 0.11 (-0.12) | 1381 | 42.4 | -392 | 12.04 | -348 | 10.68 | 3257 | 119.5 | 116.0 | 121.5 | 116.0 |
| 2025-06-25 | 43.39 (+0.17) | 4.75 (-0.09) | 0.23 (0.0) | 372 | 30.34 | -262 | 21.37 | 1 | 0.08 | 1226 | 115.5 | 115.0 | 115.5 | 113.5 |
| 2025-06-24 | 43.22 (+0.15) | 4.84 (-0.06) | 0.23 (-0.02) | 545 | 34.28 | -194 | 12.2 | -84 | 5.28 | 1590 | 115.0 | 115.0 | 116.0 | 114.0 |
| 2025-06-23 | 43.07 (+0.17) | 4.9 (-0.08) | 0.25 (-0.01) | 557 | 40.42 | -241 | 17.49 | -3 | 0.22 | 1378 | 114.5 | 111.0 | 114.5 | 111.0 |
| 2025-06-20 | 42.9 (+0.34) | 4.98 (-0.14) | 0.26 (+0.01) | 1051 | 15.97 | -412 | 6.26 | 30 | 0.46 | 6582 | 113.0 | 111.5 | 115.5 | 111.5 |
| 2025-06-19 | 42.56 (+0.17) | 5.12 (-0.19) | 0.25 (0.0) | 504 | 48.32 | -550 | 52.73 | -9 | 0.86 | 1043 | 111.5 | 111.0 | 112.5 | 111.0 |
| 2025-06-18 | 42.39 (+0.09) | 5.31 (-0.18) | 0.25 (-0.01) | 249 | 18.03 | -519 | 37.58 | -24 | 1.74 | 1381 | 111.5 | 113.0 | 113.5 | 111.0 |
| 2025-06-17 | 42.3 (+0.15) | 5.49 (-0.16) | 0.26 (+0.01) | 622 | 50.45 | -489 | 39.66 | 13 | 1.05 | 1233 | 114.0 | 114.5 | 114.5 | 112.5 |
| 2025-06-16 | 42.15 (+0.05) | 5.65 (-0.04) | 0.25 (0.0) | 285 | 53.77 | -111 | 20.94 | 4 | 0.75 | 530 | 113.5 | 112.0 | 113.5 | 112.0 |
| 2025-06-13 | 42.1 (-0.05) | 5.69 (+0.02) | 0.25 (-0.01) | -41 | 6.03 | 50 | 7.35 | -20 | 2.94 | 680 | 112.0 | 113.5 | 114.5 | 112.0 |
| 2025-06-12 | 42.15 (+0.2) | 5.67 (0.0) | 0.26 (+0.01) | 406 | 34.23 | 0 | 0.0 | 10 | 0.84 | 1186 | 114.0 | 113.0 | 114.5 | 112.0 |
| 2025-06-11 | 41.95 (+0.21) | 5.67 (0.0) | 0.25 (+0.01) | 476 | 42.84 | 0 | 0.0 | 49 | 4.41 | 1111 | 112.5 | 112.0 | 113.5 | 111.5 |
| 2025-06-10 | 41.74 (+0.02) | 5.67 (+0.02) | 0.24 (0.0) | -92 | 8.58 | 57 | 5.32 | 4 | 0.37 | 1072 | 112.0 | 112.5 | 112.5 | 109.5 |
| 2025-06-09 | 41.72 (+0.02) | 5.65 (0.0) | 0.24 (+0.01) | 27 | 6.47 | 0 | 0.0 | 28 | 6.71 | 417 | 112.5 | 114.0 | 114.0 | 111.5 |
| 2025-06-06 | 41.7 (+0.03) | 5.65 (0.0) | 0.23 (0.0) | 98 | 13.01 | 0 | 0.0 | 2 | 0.27 | 753 | 113.0 | 113.5 | 114.5 | 112.0 |
| 2025-06-05 | 41.67 (+0.08) | 5.65 (0.0) | 0.23 (0.0) | 247 | 30.95 | 0 | 0.0 | -2 | 0.25 | 798 | 113.0 | 110.5 | 113.0 | 110.0 |
| 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 | |||
| 2025-06-04 | 41.59 (+0.02) | 5.65 (0.0) | 0.23 (0.0) | 45 | 4.72 | 0 | 0.0 | 3 | 0.31 | 953 | 111.0 | 111.5 | 111.5 | 109.5 |
| 2025-06-03 | 41.57 (+0.01) | 5.65 (0.0) | 0.23 (0.0) | 27 | 2.86 | 0 | 0.0 | -17 | 1.8 | 944 | 111.0 | 111.0 | 112.0 | 109.5 |
| 2025-06-02 | 41.56 (+0.08) | 5.65 (+0.03) | 0.23 (0.0) | 223 | 12.47 | 100 | 5.59 | 3 | 0.17 | 1788 | 111.0 | 110.0 | 111.0 | 109.0 |
| 2025-05-29 | 41.48 (+0.27) | 5.62 (+0.15) | 0.23 (+0.01) | 771 | 23.17 | 428 | 12.86 | 30 | 0.9 | 3327 | 111.0 | 110.5 | 114.0 | 110.5 |
| 2025-05-28 | 41.21 (+0.06) | 5.47 (+0.25) | 0.22 (+0.03) | 235 | 5.78 | 738 | 18.14 | 88 | 2.16 | 4069 | 109.5 | 109.0 | 112.5 | 108.5 |
| 2025-05-27 | 41.15 (-0.08) | 5.22 (+0.16) | 0.19 (-0.02) | -201 | 9.68 | 479 | 23.06 | -63 | 3.03 | 2077 | 113.0 | 112.0 | 114.0 | 111.0 |
| 2025-05-26 | 41.23 (-0.07) | 5.06 (0.0) | 0.21 (0.0) | -276 | 18.85 | 13 | 0.89 | 18 | 1.23 | 1464 | 112.0 | 114.0 | 114.5 | 111.5 |
| 2025-05-23 | 41.3 (+0.05) | 5.06 (0.0) | 0.21 (0.0) | 153 | 21.52 | -10 | 1.41 | -3 | 0.42 | 711 | 114.0 | 114.0 | 114.0 | 113.5 |
| 2025-05-22 | 41.25 (+0.1) | 5.06 (0.0) | 0.21 (+0.01) | 282 | 34.39 | -5 | 0.61 | 21 | 2.56 | 820 | 114.5 | 113.5 | 115.0 | 113.5 |
| 2025-05-21 | 41.15 (+0.05) | 5.06 (0.0) | 0.2 (0.0) | 168 | 31.46 | -2 | 0.37 | 0 | 0.0 | 534 | 114.0 | 113.0 | 114.0 | 113.0 |
| 2025-05-20 | 41.1 (+0.08) | 5.06 (-0.01) | 0.2 (+0.01) | 217 | 26.5 | -9 | 1.1 | 41 | 5.01 | 819 | 114.0 | 114.0 | 114.5 | 112.0 |
| 2025-05-19 | 41.02 (-0.03) | 5.07 (-0.02) | 0.19 (+0.01) | -97 | 7.61 | -58 | 4.55 | 18 | 1.41 | 1275 | 114.5 | 114.5 | 116.0 | 113.5 |
| 2025-05-16 | 41.05 (+0.22) | 5.09 (0.0) | 0.18 (+0.02) | 603 | 31.16 | 0 | 0.0 | 53 | 2.74 | 1935 | 114.5 | 112.0 | 114.5 | 112.0 |
| 2025-05-15 | 40.83 (+0.14) | 5.09 (0.0) | 0.16 (+0.01) | 402 | 39.72 | 0 | 0.0 | 25 | 2.47 | 1012 | 111.0 | 109.0 | 111.0 | 108.5 |
| 2025-05-14 | 40.69 (+0.1) | 5.09 (0.0) | 0.15 (+0.01) | 333 | 41.47 | 0 | 0.0 | 31 | 3.86 | 803 | 109.5 | 109.5 | 110.0 | 109.0 |
| 2025-05-13 | 40.59 (+0.06) | 5.09 (0.0) | 0.14 (+0.01) | 170 | 23.81 | 0 | 0.0 | 30 | 4.2 | 714 | 109.5 | 109.0 | 109.5 | 108.0 |
| 2025-05-12 | 40.53 (+0.08) | 5.09 (0.0) | 0.13 (+0.02) | 238 | 20.26 | 0 | 0.0 | 70 | 5.96 | 1175 | 110.0 | 109.5 | 111.0 | 109.0 |
| 2025-05-09 | 40.45 (+0.36) | 5.09 (+0.14) | 0.11 (0.0) | 1084 | 27.86 | 410 | 10.54 | 14 | 0.36 | 3891 | 110.0 | 109.0 | 111.0 | 108.5 |
| 2025-05-08 | 40.09 (+0.21) | 4.95 (+0.15) | 0.11 (+0.01) | 619 | 31.66 | 425 | 21.74 | 17 | 0.87 | 1955 | 106.5 | 105.5 | 108.0 | 104.5 |
| 2025-05-07 | 39.88 (+0.13) | 4.8 (+0.01) | 0.1 (0.0) | 367 | 38.23 | 29 | 3.02 | -4 | 0.42 | 960 | 105.5 | 103.0 | 105.5 | 102.0 |
| 2025-05-06 | 39.75 (+0.13) | 4.79 (+0.13) | 0.1 (0.0) | 340 | 16.06 | 378 | 17.86 | -12 | 0.57 | 2117 | 103.0 | 105.0 | 106.5 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-05 | 39.62 (+0.2) | 4.66 (+0.01) | 0.1 (0.0) | 594 | 19.24 | 34 | 1.1 | 2 | 0.06 | 3088 | 103.0 | 104.0 | 108.0 | 102.0 |
| 2025-05-02 | 39.42 (+0.08) | 4.65 (-0.02) | 0.1 (0.0) | 265 | 62.65 | -42 | 9.93 | 0 | 0.0 | 423 | 101.0 | 100.0 | 101.0 | 99.7 |
| 2025-04-30 | 39.34 (-0.07) | 4.67 (0.0) | 0.1 (+0.01) | -61 | 26.87 | 0 | 0.0 | 33 | 14.54 | 227 | 100.0 | 99.1 | 100.0 | 99.0 |
| 2025-04-29 | 39.41 (-0.03) | 4.67 (0.0) | 0.09 (-0.01) | -93 | 38.11 | 0 | 0.0 | -9 | 3.69 | 244 | 99.0 | 99.3 | 100.0 | 99.0 |
| 2025-04-28 | 39.44 (+0.03) | 4.67 (0.0) | 0.1 (0.0) | 75 | 27.57 | 0 | 0.0 | -6 | 2.21 | 272 | 99.6 | 98.6 | 100.0 | 98.6 |
| 2025-04-25 | 39.41 (-0.05) | 4.67 (0.0) | 0.1 (0.0) | -124 | 36.15 | 0 | 0.0 | -8 | 2.33 | 343 | 98.6 | 99.3 | 100.0 | 98.5 |
| 2025-04-24 | 39.46 (+0.02) | 4.67 (0.0) | 0.1 (0.0) | 84 | 25.77 | 0 | 0.0 | -10 | 3.07 | 326 | 99.1 | 98.0 | 99.1 | 97.6 |
| 2025-04-23 | 39.44 (+0.04) | 4.67 (0.0) | 0.1 (0.0) | 135 | 43.69 | 0 | 0.0 | 7 | 2.27 | 309 | 98.2 | 96.4 | 98.2 | 96.4 |
| 2025-04-22 | 39.4 (+0.02) | 4.67 (0.0) | 0.1 (0.0) | 54 | 36.0 | 0 | 0.0 | 2 | 1.33 | 150 | 96.3 | 96.6 | 97.0 | 96.2 |
| 2025-04-21 | 39.38 (0.0) | 4.67 (0.0) | 0.1 (-0.01) | 11 | 7.8 | 0 | 0.0 | -18 | 12.77 | 141 | 96.7 | 96.8 | 97.2 | 96.5 |
| 2025-04-18 | 39.38 (+0.01) | 4.67 (0.0) | 0.11 (0.0) | 11 | 10.78 | 0 | 0.0 | 2 | 1.96 | 102 | 97.4 | 97.0 | 97.5 | 96.5 |
| 2025-04-17 | 39.37 (-0.01) | 4.67 (0.0) | 0.11 (0.0) | -12 | 11.21 | -1 | 0.93 | 2 | 1.87 | 107 | 97.2 | 96.7 | 97.4 | 96.3 |
| 2025-04-16 | 39.38 (+0.01) | 4.67 (0.0) | 0.11 (0.0) | 25 | 11.57 | 1 | 0.46 | -6 | 2.78 | 216 | 97.0 | 96.8 | 97.4 | 96.2 |
| 2025-04-15 | 39.37 (+0.03) | 4.67 (0.0) | 0.11 (0.0) | 74 | 27.72 | 0 | 0.0 | 0 | 0.0 | 267 | 97.3 | 97.0 | 97.4 | 96.2 |
| 2025-04-14 | 39.34 (-0.01) | 4.67 (0.0) | 0.11 (0.0) | -11 | 1.78 | 0 | 0.0 | -10 | 1.62 | 618 | 97.0 | 96.9 | 98.0 | 96.0 |
| 2025-04-11 | 39.35 (+0.01) | 4.67 (0.0) | 0.11 (0.0) | 5 | 0.73 | 0 | 0.0 | 16 | 2.35 | 682 | 96.9 | 98.0 | 98.8 | 96.3 |
| 2025-04-10 | 39.34 (+0.06) | 4.67 (0.0) | 0.11 (+0.02) | 191 | 11.82 | 0 | 0.0 | 56 | 3.47 | 1616 | 98.8 | 100.5 | 102.0 | 98.8 |
| 2025-04-09 | 39.28 (-0.42) | 4.67 (+0.02) | 0.09 (0.0) | 93 | 7.04 | 62 | 4.69 | -1 | 0.08 | 1321 | 94.3 | 98.9 | 99.3 | 94.3 |
| 2025-04-08 | 39.7 (-0.03) | 4.65 (+0.03) | 0.09 (-0.02) | -112 | 5.73 | 84 | 4.3 | -52 | 2.66 | 1954 | 98.7 | 93.8 | 98.7 | 93.8 |
| 2025-04-07 | 39.73 (+0.1) | 4.62 (0.0) | 0.11 (0.0) | 291 | 12.26 | 0 | 0.0 | -25 | 1.05 | 2374 | 93.0 | 90.5 | 95.4 | 90.5 |
| 2025-04-02 | 39.63 (-0.04) | 4.62 (0.0) | 0.11 (-0.01) | 23 | 16.43 | 0 | 0.0 | -6 | 4.29 | 140 | 100.5 | 100.0 | 101.0 | 100.0 |
| 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 | |||
| 2025-04-01 | 39.67 (+0.01) | 4.62 (0.0) | 0.12 (+0.01) | 87 | 23.14 | 0 | 0.0 | 4 | 1.06 | 376 | 100.0 | 98.8 | 100.5 | 98.8 |
| 2025-03-31 | 39.66 (0.0) | 4.62 (0.0) | 0.11 (-0.01) | -57 | 8.21 | 0 | 0.0 | -4 | 0.58 | 694 | 98.5 | 98.7 | 99.2 | 97.9 |
| 2025-03-28 | 39.66 (+0.08) | 4.62 (0.0) | 0.12 (0.0) | 223 | 44.6 | -1 | 0.2 | -4 | 0.8 | 500 | 100.5 | 101.0 | 101.5 | 98.0 |
| 2025-03-27 | 39.58 (+0.02) | 4.62 (0.0) | 0.12 (0.0) | 61 | 40.4 | 0 | 0.0 | 0 | 0.0 | 151 | 101.5 | 101.5 | 101.5 | 100.5 |
| 2025-03-26 | 39.56 (+0.01) | 4.62 (0.0) | 0.12 (+0.01) | 34 | 30.63 | 0 | 0.0 | 6 | 5.41 | 111 | 101.5 | 100.5 | 101.5 | 100.5 |
| 2025-03-25 | 39.55 (0.0) | 4.62 (0.0) | 0.11 (-0.01) | -51 | 20.4 | 0 | 0.0 | -2 | 0.8 | 250 | 101.0 | 102.0 | 103.0 | 101.0 |
| 2025-03-24 | 39.55 (+0.05) | 4.62 (0.0) | 0.12 (0.0) | 132 | 40.87 | 0 | 0.0 | 0 | 0.0 | 323 | 102.0 | 101.0 | 102.5 | 101.0 |
| 2025-03-21 | 39.5 (+0.03) | 4.62 (0.0) | 0.12 (0.0) | 70 | 28.57 | -1 | 0.41 | -1 | 0.41 | 245 | 101.0 | 101.0 | 102.0 | 101.0 |
| 2025-03-20 | 39.47 (0.0) | 4.62 (0.0) | 0.12 (0.0) | 5 | 1.67 | -1 | 0.33 | 2 | 0.67 | 300 | 101.0 | 101.5 | 102.5 | 101.0 |
| 2025-03-19 | 39.47 (+0.02) | 4.62 (0.0) | 0.12 (+0.01) | 55 | 22.73 | 0 | 0.0 | 9 | 3.72 | 242 | 101.5 | 102.0 | 103.0 | 101.5 |
| 2025-03-18 | 39.45 (-0.14) | 4.62 (0.0) | 0.11 (0.0) | 37 | 22.02 | 0 | 0.0 | 16 | 9.52 | 168 | 102.5 | 103.0 | 103.0 | 102.0 |
| 2025-03-17 | 39.59 (+0.01) | 4.62 (0.0) | 0.11 (+0.01) | 16 | 6.25 | -2 | 0.78 | 22 | 8.59 | 256 | 102.0 | 103.0 | 103.0 | 102.0 |
| 2025-03-14 | 39.58 (+0.08) | 4.62 (+0.01) | 0.1 (0.0) | 238 | 67.61 | 31 | 8.81 | 1 | 0.28 | 352 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2025-03-13 | 39.5 (+0.02) | 4.61 (+0.03) | 0.1 (0.0) | 70 | 12.46 | 101 | 17.97 | 0 | 0.0 | 562 | 102.5 | 102.5 | 103.0 | 101.0 |
| 2025-03-12 | 39.48 (+0.2) | 4.58 (+0.03) | 0.1 (0.0) | 82 | 25.39 | 67 | 20.74 | -6 | 1.86 | 323 | 103.5 | 104.0 | 104.0 | 103.0 |
| 2025-03-11 | 39.28 (+0.1) | 4.55 (+0.05) | 0.1 (-0.01) | 279 | 39.63 | 155 | 22.02 | -13 | 1.85 | 704 | 104.0 | 103.0 | 104.0 | 102.5 |
| 2025-03-10 | 39.18 (+0.07) | 4.5 (+0.05) | 0.11 (+0.01) | 209 | 25.58 | 155 | 18.97 | 13 | 1.59 | 817 | 104.5 | 103.0 | 104.5 | 102.0 |
| 2025-03-07 | 39.11 (+0.05) | 4.45 (+0.06) | 0.1 (0.0) | 100 | 20.75 | 175 | 36.31 | -1 | 0.21 | 482 | 103.0 | 102.0 | 103.0 | 101.5 |
| 2025-03-06 | 39.06 (+0.03) | 4.39 (0.0) | 0.1 (0.0) | 91 | 41.74 | -2 | 0.92 | 0 | 0.0 | 218 | 103.0 | 103.0 | 103.0 | 102.0 |
| 2025-03-05 | 39.03 (+0.1) | 4.39 (0.0) | 0.1 (0.0) | 210 | 41.02 | -1 | 0.2 | 0 | 0.0 | 512 | 103.0 | 103.0 | 103.5 | 102.0 |
| 2025-03-04 | 38.93 (+0.06) | 4.39 (0.0) | 0.1 (0.0) | 231 | 42.46 | 0 | 0.0 | -2 | 0.37 | 544 | 103.0 | 102.0 | 103.5 | 102.0 |
| 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 | |||
| 2025-03-03 | 38.87 (+0.11) | 4.39 (0.0) | 0.1 (0.0) | 331 | 39.31 | 0 | 0.0 | -2 | 0.24 | 842 | 103.5 | 102.5 | 103.5 | 102.0 |
| 2025-02-27 | 38.76 (+0.23) | 4.39 (0.0) | 0.1 (0.0) | 740 | 47.93 | -1 | 0.06 | 8 | 0.52 | 1544 | 102.5 | 99.7 | 103.0 | 99.7 |
| 2025-02-26 | 38.53 (-0.01) | 4.39 (0.0) | 0.1 (+0.01) | -70 | 19.13 | -1 | 0.27 | 22 | 6.01 | 366 | 99.7 | 100.0 | 100.0 | 99.2 |
| 2025-02-25 | 38.54 (+0.01) | 4.39 (0.0) | 0.09 (0.0) | 69 | 26.44 | 0 | 0.0 | -4 | 1.53 | 261 | 99.7 | 99.3 | 99.8 | 99.0 |
| 2025-02-24 | 38.53 (-0.06) | 4.39 (0.0) | 0.09 (0.0) | -153 | 30.6 | -2 | 0.4 | -1 | 0.2 | 500 | 99.7 | 99.2 | 100.0 | 98.9 |
| 2025-02-21 | 38.59 (+0.06) | 4.39 (0.0) | 0.09 (-0.01) | 181 | 15.73 | 0 | 0.0 | -10 | 0.87 | 1151 | 99.2 | 98.2 | 100.5 | 98.2 |
| 2025-02-20 | 38.53 (-0.04) | 4.39 (0.0) | 0.1 (0.0) | -149 | 40.27 | -1 | 0.27 | 3 | 0.81 | 370 | 97.6 | 97.4 | 97.9 | 97.1 |
| 2025-02-19 | 38.57 (+0.03) | 4.39 (0.0) | 0.1 (+0.01) | 17 | 3.55 | -4 | 0.84 | 5 | 1.04 | 479 | 97.4 | 96.9 | 97.8 | 96.9 |
| 2025-02-18 | 38.54 (-0.01) | 4.39 (0.0) | 0.09 (0.0) | -30 | 16.39 | -3 | 1.64 | -1 | 0.55 | 183 | 96.4 | 96.0 | 96.5 | 96.0 |
| 2025-02-17 | 38.55 (0.0) | 4.39 (0.0) | 0.09 (0.0) | -11 | 3.56 | -1 | 0.32 | 4 | 1.29 | 309 | 96.0 | 95.6 | 96.4 | 95.6 |
| 2025-02-14 | 38.55 (0.0) | 4.39 (0.0) | 0.09 (0.0) | 111 | 39.36 | 0 | 0.0 | 10 | 3.55 | 282 | 95.3 | 95.5 | 95.7 | 95.0 |
| 2025-02-13 | 38.55 (+0.04) | 4.39 (-0.01) | 0.09 (0.0) | 114 | 38.91 | -1 | 0.34 | 5 | 1.71 | 293 | 95.1 | 94.7 | 95.3 | 94.7 |
| 2025-02-12 | 38.51 (0.0) | 4.4 (+0.01) | 0.09 (0.0) | -26 | 7.22 | 0 | 0.0 | -11 | 3.06 | 360 | 94.7 | 94.5 | 96.3 | 94.5 |
| 2025-02-11 | 38.51 (-0.02) | 4.39 (-0.01) | 0.09 (-0.01) | -68 | 22.74 | 0 | 0.0 | -11 | 3.68 | 299 | 94.3 | 94.7 | 95.7 | 94.3 |
| 2025-02-10 | 38.53 (-0.01) | 4.4 (+0.01) | 0.1 (0.0) | -84 | 33.6 | 0 | 0.0 | -10 | 4.0 | 250 | 94.7 | 94.9 | 95.6 | 94.6 |
| 2025-02-07 | 38.54 (-0.03) | 4.39 (-0.01) | 0.1 (0.0) | -102 | 36.69 | -2 | 0.72 | 1 | 0.36 | 278 | 95.0 | 95.8 | 95.8 | 94.7 |
| 2025-02-06 | 38.57 (+0.05) | 4.4 (0.0) | 0.1 (0.0) | 135 | 38.24 | 0 | 0.0 | -6 | 1.7 | 353 | 95.7 | 95.2 | 95.7 | 94.3 |
| 2025-02-05 | 38.52 (-0.04) | 4.4 (0.0) | 0.1 (0.0) | -71 | 24.23 | 0 | 0.0 | -6 | 2.05 | 293 | 94.5 | 95.0 | 95.1 | 94.2 |
| 2025-02-04 | 38.56 (-0.03) | 4.4 (0.0) | 0.1 (0.0) | -59 | 20.14 | -1 | 0.34 | 5 | 1.71 | 293 | 94.3 | 93.8 | 94.3 | 93.2 |
| 2025-02-03 | 38.59 (+0.13) | 4.4 (0.0) | 0.1 (-0.01) | 200 | 36.63 | 3 | 0.55 | -11 | 2.01 | 546 | 93.8 | 92.6 | 94.0 | 92.6 |
| 2025-01-22 | 38.46 (+0.02) | 4.4 (+0.03) | 0.11 (0.0) | -1 | 0.26 | 0 | 0.0 | -1 | 0.26 | 378 | 92.8 | 92.6 | 93.4 | 92.5 |
| 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 | |||
| 2025-01-21 | 38.44 (0.0) | 4.37 (0.0) | 0.11 (0.0) | 28 | 22.4 | 0 | 0.0 | 2 | 1.6 | 125 | 92.9 | 92.9 | 93.2 | 92.7 |
| 2025-01-20 | 38.44 (+0.02) | 4.37 (0.0) | 0.11 (0.0) | 93 | 46.27 | 0 | 0.0 | 0 | 0.0 | 201 | 92.8 | 92.1 | 92.8 | 91.5 |
| 2025-01-17 | 38.42 (+0.05) | 4.37 (0.0) | 0.11 (0.0) | 13 | 7.3 | -23 | 12.92 | -1 | 0.56 | 178 | 92.2 | 92.9 | 92.9 | 92.0 |
| 2025-01-16 | 38.37 (+0.02) | 4.37 (0.0) | 0.11 (+0.01) | 23 | 9.54 | 0 | 0.0 | 14 | 5.81 | 241 | 92.2 | 92.3 | 92.5 | 91.5 |
| 2025-01-15 | 38.35 (0.0) | 4.37 (0.0) | 0.1 (0.0) | 23 | 17.97 | 0 | 0.0 | 0 | 0.0 | 128 | 92.2 | 92.0 | 92.3 | 91.8 |
| 2025-01-14 | 38.35 (-0.04) | 4.37 (0.0) | 0.1 (0.0) | -20 | 10.31 | 0 | 0.0 | -4 | 2.06 | 194 | 92.0 | 92.0 | 92.6 | 91.7 |
| 2025-01-13 | 38.39 (+0.01) | 4.37 (0.0) | 0.1 (0.0) | 25 | 6.65 | 0 | 0.0 | 2 | 0.53 | 376 | 91.6 | 91.6 | 91.6 | 90.5 |
| 2025-01-10 | 38.38 (+0.01) | 4.37 (0.0) | 0.1 (0.0) | -11 | 4.33 | 0 | 0.0 | -2 | 0.79 | 254 | 91.1 | 91.0 | 91.2 | 90.8 |
| 2025-01-09 | 38.37 (-0.05) | 4.37 (-0.01) | 0.1 (0.0) | -187 | 53.74 | -1 | 0.29 | -4 | 1.15 | 348 | 91.2 | 92.5 | 92.6 | 91.2 |
| 2025-01-08 | 38.42 (-0.01) | 4.38 (+0.02) | 0.1 (0.0) | -110 | 32.93 | 51 | 15.27 | 1 | 0.3 | 334 | 92.7 | 93.1 | 93.1 | 92.0 |
| 2025-01-07 | 38.43 (-0.01) | 4.36 (+0.04) | 0.1 (0.0) | -86 | 20.53 | 115 | 27.45 | -4 | 0.95 | 419 | 93.0 | 93.0 | 93.0 | 92.1 |
| 2025-01-06 | 38.44 (-0.01) | 4.32 (-0.06) | 0.1 (0.0) | -19 | 3.5 | -168 | 30.94 | 1 | 0.18 | 543 | 92.0 | 92.2 | 92.9 | 92.0 |
| 2025-01-03 | 38.45 (+0.02) | 4.38 (-0.12) | 0.1 (0.0) | 49 | 7.26 | -379 | 56.15 | 5 | 0.74 | 675 | 91.3 | 92.1 | 92.5 | 91.0 |
| 2025-01-02 | 38.43 (+0.03) | 4.5 (-0.05) | 0.1 (-0.01) | 134 | 27.57 | -128 | 26.34 | -36 | 7.41 | 486 | 91.5 | 90.5 | 92.5 | 90.5 |
| 2024-12-31 | 38.4 (-0.13) | 4.55 (0.0) | 0.11 (-0.01) | -375 | 28.26 | 0 | 0.0 | -12 | 0.9 | 1327 | 90.3 | 91.0 | 91.0 | 90.2 |
| 2024-12-30 | 38.53 (-0.1) | 4.55 (0.0) | 0.12 (0.0) | -240 | 49.79 | 0 | 0.0 | -12 | 2.49 | 482 | 91.0 | 91.3 | 91.7 | 90.8 |
| 2024-12-27 | 38.63 (-0.02) | 4.55 (-0.11) | 0.12 (0.0) | -113 | 11.01 | -336 | 32.75 | -1 | 0.1 | 1026 | 91.2 | 93.0 | 93.0 | 91.1 |
| 2024-12-26 | 38.65 (0.0) | 4.66 (-0.12) | 0.12 (-0.01) | 97 | 10.81 | -359 | 40.02 | -7 | 0.78 | 897 | 91.7 | 90.7 | 92.0 | 90.7 |
| 2024-12-25 | 38.65 (+0.05) | 4.78 (-0.14) | 0.13 (-0.08) | 87 | 6.57 | -415 | 31.34 | -251 | 18.96 | 1324 | 90.5 | 91.9 | 91.9 | 90.5 |
| 2024-12-24 | 38.6 (+0.01) | 4.92 (-0.25) | 0.21 (-0.07) | 33 | 2.42 | -724 | 53.08 | -206 | 15.1 | 1364 | 91.1 | 92.2 | 92.8 | 91.1 |
| 2024-12-23 | 38.59 (+0.04) | 5.17 (-0.18) | 0.28 (-0.04) | 85 | 6.69 | -542 | 42.64 | -121 | 9.52 | 1271 | 92.1 | 92.8 | 93.5 | 92.0 |
| 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 | |||
| 2024-12-20 | 38.55 (-0.11) | 5.35 (-0.11) | 0.32 (-0.02) | -334 | 24.4 | -303 | 22.13 | -43 | 3.14 | 1369 | 92.8 | 95.5 | 95.7 | 92.8 |
| 2024-12-19 | 38.66 (-0.02) | 5.46 (-0.08) | 0.34 (0.0) | -95 | 14.33 | -249 | 37.56 | -11 | 1.66 | 663 | 95.5 | 96.2 | 96.4 | 95.5 |
| 2024-12-18 | 38.68 (-0.01) | 5.54 (-0.08) | 0.34 (0.0) | -30 | 5.65 | -226 | 42.56 | -7 | 1.32 | 531 | 96.2 | 96.5 | 97.3 | 96.1 |
| 2024-12-17 | 38.69 (-0.05) | 5.62 (-0.07) | 0.34 (0.0) | -204 | 29.27 | -211 | 30.27 | 10 | 1.43 | 697 | 96.5 | 98.0 | 98.2 | 96.5 |
| 2024-12-16 | 38.74 (+0.04) | 5.69 (-0.03) | 0.34 (0.0) | 97 | 42.73 | -80 | 35.24 | 8 | 3.52 | 227 | 98.0 | 98.0 | 99.5 | 98.0 |
| 2024-12-13 | 38.7 (0.0) | 5.72 (-0.01) | 0.34 (+0.01) | 11 | 5.09 | -53 | 24.54 | 5 | 2.31 | 216 | 98.3 | 99.0 | 99.6 | 98.2 |
| 2024-12-12 | 38.7 (0.0) | 5.73 (0.0) | 0.33 (0.0) | 9 | 7.89 | 0 | 0.0 | 2 | 1.75 | 114 | 99.4 | 99.9 | 100.5 | 99.4 |
| 2024-12-11 | 38.7 (+0.02) | 5.73 (0.0) | 0.33 (-0.01) | 51 | 37.5 | -1 | 0.74 | -5 | 3.68 | 136 | 100.0 | 100.5 | 101.0 | 100.0 |
| 2024-12-10 | 38.68 (+0.04) | 5.73 (0.0) | 0.34 (0.0) | 113 | 63.48 | 0 | 0.0 | -1 | 0.56 | 178 | 100.5 | 100.0 | 100.5 | 99.7 |
| 2024-12-09 | 38.64 (+0.01) | 5.73 (0.0) | 0.34 (0.0) | 66 | 37.93 | 0 | 0.0 | -1 | 0.57 | 174 | 100.5 | 100.0 | 100.5 | 99.5 |
| 2024-12-06 | 38.63 (+0.04) | 5.73 (-0.01) | 0.34 (0.0) | 162 | 52.26 | -8 | 2.58 | 0 | 0.0 | 310 | 100.5 | 100.0 | 101.0 | 100.0 |
| 2024-12-05 | 38.59 (+0.05) | 5.74 (0.0) | 0.34 (0.0) | 189 | 54.47 | -1 | 0.29 | 3 | 0.86 | 347 | 100.0 | 100.0 | 100.5 | 99.0 |
| 2024-12-04 | 38.54 (+0.01) | 5.74 (0.0) | 0.34 (+0.01) | 84 | 34.15 | 1 | 0.41 | 1 | 0.41 | 246 | 99.9 | 100.0 | 100.5 | 99.7 |
| 2024-12-03 | 38.53 (+0.06) | 5.74 (0.0) | 0.33 (0.0) | 158 | 47.59 | 0 | 0.0 | 9 | 2.71 | 332 | 100.0 | 100.0 | 100.0 | 99.2 |
| 2024-12-02 | 38.47 (+0.06) | 5.74 (-0.01) | 0.33 (0.0) | 194 | 36.33 | -43 | 8.05 | -8 | 1.5 | 534 | 99.6 | 99.0 | 101.5 | 99.0 |
| 2024-11-29 | 38.41 (+0.02) | 5.75 (-0.01) | 0.33 (-0.01) | 55 | 35.26 | -36 | 23.08 | -5 | 3.21 | 156 | 99.0 | 99.5 | 99.7 | 98.7 |
| 2024-11-28 | 38.39 (+0.02) | 5.76 (0.0) | 0.34 (0.0) | 91 | 40.81 | -2 | 0.9 | 0 | 0.0 | 223 | 99.8 | 99.6 | 99.8 | 98.8 |
| 2024-11-27 | 38.37 (-0.22) | 5.76 (-0.01) | 0.34 (0.0) | 174 | 35.95 | 0 | 0.0 | -3 | 0.62 | 484 | 99.6 | 99.5 | 100.5 | 99.1 |
| 2024-11-26 | 38.59 (+0.02) | 5.77 (0.0) | 0.34 (0.0) | 91 | 49.19 | 0 | 0.0 | -12 | 6.49 | 185 | 99.2 | 99.5 | 99.5 | 98.6 |
| 2024-11-25 | 38.57 (+0.09) | 5.77 (+0.01) | 0.34 (0.0) | 272 | 56.31 | 0 | 0.0 | 14 | 2.9 | 483 | 99.1 | 99.2 | 100.5 | 98.5 |
| 2024-11-22 | 38.48 (+0.02) | 5.76 (-0.01) | 0.34 (0.0) | 47 | 32.19 | -11 | 7.53 | 3 | 2.05 | 146 | 98.4 | 98.5 | 98.7 | 98.0 |
| 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 | |||
| 2024-11-21 | 38.46 (+0.03) | 5.77 (0.0) | 0.34 (0.0) | 121 | 67.6 | -11 | 6.15 | 1 | 0.56 | 179 | 98.4 | 98.3 | 98.4 | 97.7 |
| 2024-11-20 | 38.43 (+0.01) | 5.77 (+0.02) | 0.34 (+0.01) | 71 | 23.28 | 67 | 21.97 | 11 | 3.61 | 305 | 98.3 | 98.7 | 98.7 | 97.2 |
| 2024-11-19 | 38.42 (+0.01) | 5.75 (+0.03) | 0.33 (+0.01) | 5 | 1.69 | 86 | 29.15 | 22 | 7.46 | 295 | 98.0 | 97.5 | 98.5 | 97.1 |
| 2024-11-18 | 38.41 (+0.02) | 5.72 (+0.02) | 0.32 (+0.01) | 42 | 17.65 | 70 | 29.41 | 28 | 11.76 | 238 | 97.8 | 97.6 | 98.0 | 96.8 |
| 2024-11-15 | 38.39 (+0.07) | 5.7 (0.0) | 0.31 (0.0) | 169 | 62.59 | 0 | 0.0 | 0 | 0.0 | 270 | 97.4 | 96.1 | 97.4 | 96.1 |
| 2024-11-14 | 38.32 (-0.01) | 5.7 (0.0) | 0.31 (-0.01) | -46 | 17.29 | 0 | 0.0 | -21 | 7.89 | 266 | 96.1 | 96.7 | 96.7 | 96.1 |
| 2024-11-13 | 38.33 (-0.02) | 5.7 (0.0) | 0.32 (-0.01) | -7 | 3.8 | 0 | 0.0 | -18 | 9.78 | 184 | 96.6 | 96.5 | 97.2 | 96.1 |
| 2024-11-12 | 38.35 (-0.02) | 5.7 (0.0) | 0.33 (0.0) | -98 | 38.74 | 0 | 0.0 | -3 | 1.19 | 253 | 96.7 | 96.9 | 97.0 | 96.5 |
| 2024-11-11 | 38.37 (0.0) | 5.7 (0.0) | 0.33 (0.0) | 82 | 53.95 | -2 | 1.32 | 4 | 2.63 | 152 | 97.5 | 96.8 | 97.5 | 96.8 |
| 2024-11-08 | 38.37 (+0.02) | 5.7 (-0.01) | 0.33 (0.0) | 81 | 42.63 | -46 | 24.21 | 1 | 0.53 | 190 | 96.8 | 97.7 | 97.9 | 96.8 |
| 2024-11-07 | 38.35 (+0.03) | 5.71 (0.0) | 0.33 (0.0) | 42 | 23.33 | 0 | 0.0 | -1 | 0.56 | 180 | 97.2 | 97.2 | 97.9 | 97.0 |
| 2024-11-06 | 38.32 (+0.03) | 5.71 (-0.02) | 0.33 (0.0) | 86 | 66.15 | -39 | 30.0 | -1 | 0.77 | 130 | 97.6 | 97.6 | 97.6 | 96.8 |
| 2024-11-05 | 38.29 (+0.03) | 5.73 (0.0) | 0.33 (0.0) | -62 | 31.47 | 0 | 0.0 | 0 | 0.0 | 197 | 96.8 | 97.3 | 97.5 | 96.5 |
| 2024-11-04 | 38.26 (0.0) | 5.73 (0.0) | 0.33 (0.0) | 24 | 24.24 | 0 | 0.0 | -13 | 13.13 | 99 | 97.3 | 97.5 | 97.6 | 97.3 |
| 2024-11-01 | 38.26 (+0.09) | 5.73 (-0.02) | 0.33 (0.0) | 180 | 44.55 | -59 | 14.6 | -5 | 1.24 | 404 | 97.3 | 97.6 | 98.2 | 97.3 |
| 2024-10-30 | 38.17 (+0.04) | 5.75 (0.0) | 0.33 (0.0) | 23 | 12.99 | 0 | 0.0 | 1 | 0.56 | 177 | 97.5 | 96.8 | 97.6 | 96.8 |
| 2024-10-29 | 38.13 (-0.02) | 5.75 (0.0) | 0.33 (-0.01) | -30 | 13.27 | 0 | 0.0 | -11 | 4.87 | 226 | 96.6 | 96.6 | 96.9 | 96.2 |
| 2024-10-28 | 38.15 (+0.03) | 5.75 (-0.02) | 0.34 (0.0) | 45 | 18.99 | -74 | 31.22 | 0 | 0.0 | 237 | 96.6 | 96.8 | 97.2 | 96.6 |
| 2024-10-25 | 38.12 (0.0) | 5.77 (-0.03) | 0.34 (0.0) | -56 | 25.45 | -74 | 33.64 | -8 | 3.64 | 220 | 96.8 | 97.0 | 97.1 | 96.8 |
| 2024-10-24 | 38.12 (-0.01) | 5.8 (0.0) | 0.34 (-0.01) | -60 | 34.88 | 0 | 0.0 | -19 | 11.05 | 172 | 97.0 | 97.0 | 97.7 | 97.0 |
| 2024-10-23 | 38.13 (-0.06) | 5.8 (-0.03) | 0.35 (0.0) | -92 | 30.56 | -99 | 32.89 | -21 | 6.98 | 301 | 97.0 | 97.3 | 98.3 | 97.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-22 | 38.19 (-0.02) | 5.83 (+0.02) | 0.35 (0.0) | -145 | 66.51 | 61 | 27.98 | 1 | 0.46 | 218 | 97.6 | 98.1 | 98.2 | 97.3 |
| 2024-10-21 | 38.21 (+0.04) | 5.81 (-0.35) | 0.35 (0.0) | 66 | 18.97 | 17 | 4.89 | 1 | 0.29 | 348 | 98.5 | 98.5 | 99.4 | 97.9 |
| 2024-10-18 | 38.17 (-0.01) | 6.16 (0.0) | 0.35 (0.0) | 78 | 23.08 | 0 | 0.0 | 12 | 3.55 | 338 | 98.4 | 98.7 | 99.3 | 98.4 |
| 2024-10-17 | 38.18 (-0.09) | 6.16 (-0.02) | 0.35 (+0.01) | 71 | 15.04 | -49 | 10.38 | 12 | 2.54 | 472 | 98.7 | 98.5 | 99.5 | 97.1 |
| 2024-10-16 | 38.27 (+0.13) | 6.18 (-0.01) | 0.34 (-0.01) | 302 | 24.55 | -22 | 1.79 | -19 | 1.54 | 1230 | 101.5 | 96.6 | 101.5 | 96.5 |
| 2024-10-15 | 38.14 (+0.01) | 6.19 (0.0) | 0.35 (0.0) | -59 | 26.7 | -11 | 4.98 | 5 | 2.26 | 221 | 96.7 | 97.0 | 97.0 | 96.6 |
| 2024-10-14 | 38.13 (0.0) | 6.19 (0.0) | 0.35 (0.0) | -65 | 28.14 | 0 | 0.0 | 4 | 1.73 | 231 | 97.0 | 96.8 | 97.1 | 96.6 |
| 2024-10-11 | 38.13 (-0.07) | 6.19 (0.0) | 0.35 (0.0) | -260 | 64.04 | 0 | 0.0 | -1 | 0.25 | 406 | 96.8 | 97.3 | 97.3 | 96.8 |
| 2024-10-09 | 38.2 (0.0) | 6.19 (-0.01) | 0.35 (-0.01) | -140 | 39.55 | -37 | 10.45 | -23 | 6.5 | 354 | 97.3 | 98.4 | 98.4 | 97.3 |
| 2024-10-08 | 38.2 (+0.02) | 6.2 (0.0) | 0.36 (0.0) | -29 | 8.1 | 0 | 0.0 | -12 | 3.35 | 358 | 98.4 | 98.4 | 98.5 | 97.2 |
| 2024-10-07 | 38.18 (+0.12) | 6.2 (0.0) | 0.36 (+0.01) | 214 | 39.56 | 0 | 0.0 | 16 | 2.96 | 541 | 99.0 | 96.8 | 99.1 | 96.8 |
| 2024-10-04 | 38.06 (-0.03) | 6.2 (0.0) | 0.35 (-0.01) | -164 | 47.95 | 0 | 0.0 | -11 | 3.22 | 342 | 96.8 | 97.3 | 97.3 | 96.8 |
| 2024-10-01 | 38.09 (-0.08) | 6.2 (0.0) | 0.36 (0.0) | -226 | 46.5 | -6 | 1.23 | 2 | 0.41 | 486 | 97.3 | 97.7 | 98.1 | 96.9 |
| 2024-09-30 | 38.17 (-0.05) | 6.2 (0.0) | 0.36 (+0.01) | -250 | 16.89 | 0 | 0.0 | 18 | 1.22 | 1480 | 97.7 | 101.0 | 101.0 | 97.7 |
| 2024-09-27 | 38.22 (+0.2) | 6.2 (0.0) | 0.35 (-0.01) | 529 | 53.38 | 0 | 0.0 | -15 | 1.51 | 991 | 102.0 | 99.2 | 102.0 | 98.9 |
| 2024-09-26 | 38.02 (+0.14) | 6.2 (0.0) | 0.36 (+0.01) | 336 | 46.73 | 0 | 0.0 | 26 | 3.62 | 719 | 98.9 | 97.5 | 98.9 | 97.5 |
| 2024-09-25 | 37.88 (+0.06) | 6.2 (0.0) | 0.35 (+0.01) | 141 | 33.25 | 0 | 0.0 | 27 | 6.37 | 424 | 97.3 | 96.7 | 97.5 | 96.7 |
| 2024-09-24 | 37.82 (-0.02) | 6.2 (0.0) | 0.34 (0.0) | -97 | 29.31 | 0 | 0.0 | -9 | 2.72 | 331 | 96.4 | 96.9 | 97.2 | 96.4 |
| 2024-09-23 | 37.84 (-0.05) | 6.2 (0.0) | 0.34 (0.0) | -174 | 51.33 | 0 | 0.0 | 11 | 3.24 | 339 | 96.9 | 98.1 | 98.4 | 96.9 |
| 2024-09-20 | 37.89 (+0.06) | 6.2 (0.0) | 0.34 (0.0) | 155 | 42.58 | 0 | 0.0 | -12 | 3.3 | 364 | 98.1 | 97.0 | 98.2 | 97.0 |
| 2024-09-19 | 37.83 (+0.01) | 6.2 (0.0) | 0.34 (0.0) | 25 | 8.04 | 0 | 0.0 | -2 | 0.64 | 311 | 96.9 | 96.9 | 97.5 | 96.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-18 | 37.82 (0.0) | 6.2 (0.0) | 0.34 (+0.01) | -5 | 1.04 | 0 | 0.0 | 30 | 6.24 | 481 | 96.2 | 98.0 | 99.0 | 96.2 |
| 2024-09-16 | 37.82 (+0.08) | 6.2 (0.0) | 0.33 (0.0) | 84 | 44.44 | 0 | 0.0 | 0 | 0.0 | 189 | 98.0 | 97.7 | 98.7 | 97.7 |
| 2024-09-13 | 37.74 (0.0) | 6.2 (0.0) | 0.33 (0.0) | 9 | 8.57 | 0 | 0.0 | 0 | 0.0 | 105 | 97.7 | 97.8 | 98.2 | 97.7 |
| 2024-09-12 | 37.74 (0.0) | 6.2 (0.0) | 0.33 (+0.01) | 32 | 24.43 | 0 | 0.0 | 22 | 16.79 | 131 | 97.8 | 98.6 | 98.6 | 97.4 |
| 2024-09-11 | 37.74 (-0.01) | 6.2 (0.0) | 0.32 (0.0) | -23 | 25.56 | 0 | 0.0 | 4 | 4.44 | 90 | 97.2 | 97.5 | 97.6 | 97.1 |
| 2024-09-10 | 37.75 (0.0) | 6.2 (0.0) | 0.32 (-0.01) | 12 | 6.82 | 0 | 0.0 | -7 | 3.98 | 176 | 97.2 | 97.1 | 97.5 | 96.7 |
| 2024-09-09 | 37.75 (+0.01) | 6.2 (0.0) | 0.33 (0.0) | 17 | 4.86 | 0 | 0.0 | -16 | 4.57 | 350 | 97.0 | 96.5 | 97.6 | 96.5 |
| 2024-09-06 | 37.74 (+0.02) | 6.2 (-0.01) | 0.33 (0.0) | 44 | 20.85 | -16 | 7.58 | -7 | 3.32 | 211 | 97.2 | 97.1 | 98.0 | 96.0 |
| 2024-09-05 | 37.72 (+0.02) | 6.21 (-0.02) | 0.33 (0.0) | 54 | 18.95 | -51 | 17.89 | -4 | 1.4 | 285 | 96.7 | 96.7 | 98.5 | 96.7 |
| 2024-09-04 | 37.7 (-0.01) | 6.23 (0.0) | 0.33 (-0.02) | -76 | 11.34 | 0 | 0.0 | -41 | 6.12 | 670 | 96.2 | 96.2 | 98.0 | 95.2 |
| 2024-09-03 | 37.71 (-0.01) | 6.23 (0.0) | 0.35 (0.0) | -37 | 17.54 | 0 | 0.0 | 1 | 0.47 | 211 | 98.0 | 98.9 | 98.9 | 98.0 |
| 2024-09-02 | 37.72 (+0.01) | 6.23 (0.0) | 0.35 (-0.01) | 39 | 21.79 | 0 | 0.0 | -31 | 17.32 | 179 | 98.9 | 99.0 | 99.5 | 98.9 |
| 2024-08-30 | 37.71 (-0.03) | 6.23 (-0.01) | 0.36 (0.0) | 56 | 24.03 | -51 | 21.89 | 4 | 1.72 | 233 | 99.0 | 98.7 | 99.4 | 98.7 |
| 2024-08-29 | 37.74 (+0.02) | 6.24 (0.0) | 0.36 (0.0) | 37 | 22.56 | 0 | 0.0 | -13 | 7.93 | 164 | 98.7 | 98.5 | 98.8 | 98.4 |
| 2024-08-28 | 37.72 (-0.01) | 6.24 (0.0) | 0.36 (0.0) | -24 | 18.9 | 0 | 0.0 | 0 | 0.0 | 127 | 98.5 | 98.7 | 98.9 | 98.5 |
| 2024-08-27 | 37.73 (+0.01) | 6.24 (0.0) | 0.36 (-0.01) | 2 | 1.03 | 0 | 0.0 | -14 | 7.18 | 195 | 98.6 | 98.0 | 98.6 | 98.0 |
| 2024-08-26 | 37.72 (0.0) | 6.24 (0.0) | 0.37 (0.0) | -6 | 4.08 | 0 | 0.0 | -8 | 5.44 | 147 | 98.5 | 97.8 | 98.8 | 97.8 |
| 2024-08-23 | 37.72 (-0.01) | 6.24 (0.0) | 0.37 (0.0) | -18 | 12.0 | 0 | 0.0 | -12 | 8.0 | 150 | 97.7 | 98.0 | 98.0 | 97.5 |
| 2024-08-22 | 37.73 (0.0) | 6.24 (0.0) | 0.37 (0.0) | -27 | 10.93 | 0 | 0.0 | -2 | 0.81 | 247 | 98.1 | 98.7 | 98.7 | 98.0 |
| 2024-08-21 | 37.73 (-0.21) | 6.24 (0.0) | 0.37 (0.0) | -7 | 2.94 | 0 | 0.0 | -1 | 0.42 | 238 | 98.6 | 98.4 | 99.0 | 98.3 |
| 2024-08-20 | 37.94 (-0.03) | 6.24 (0.0) | 0.37 (0.0) | -114 | 51.12 | -1 | 0.45 | 0 | 0.0 | 223 | 98.1 | 98.1 | 98.8 | 98.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-19 | 37.97 (-0.02) | 6.24 (0.0) | 0.37 (-0.01) | -91 | 27.83 | 0 | 0.0 | -3 | 0.92 | 327 | 98.1 | 98.5 | 98.5 | 98.1 |
| 2024-08-16 | 37.99 (+0.02) | 6.24 (0.0) | 0.38 (+0.01) | 71 | 22.12 | -1 | 0.31 | 8 | 2.49 | 321 | 98.8 | 99.0 | 99.3 | 98.8 |
| 2024-08-15 | 37.97 (0.0) | 6.24 (0.0) | 0.37 (0.0) | -32 | 11.23 | 0 | 0.0 | 0 | 0.0 | 285 | 98.5 | 99.3 | 99.3 | 98.5 |
| 2024-08-14 | 37.97 (+0.02) | 6.24 (-0.03) | 0.37 (0.0) | 186 | 36.83 | -69 | 13.66 | 0 | 0.0 | 505 | 99.3 | 99.0 | 99.3 | 98.3 |
| 2024-08-13 | 37.95 (-0.1) | 6.27 (-0.04) | 0.37 (-0.01) | -67 | 13.37 | -137 | 27.35 | -31 | 6.19 | 501 | 98.5 | 99.5 | 99.5 | 98.0 |
| 2024-08-12 | 38.05 (+0.01) | 6.31 (-0.02) | 0.38 (0.0) | 30 | 5.25 | -62 | 10.86 | 8 | 1.4 | 571 | 99.5 | 99.3 | 99.7 | 98.7 |
| 2024-08-09 | 38.04 (+0.04) | 6.33 (0.0) | 0.38 (-0.01) | 116 | 28.93 | 0 | 0.0 | -16 | 3.99 | 401 | 99.2 | 99.3 | 100.0 | 99.2 |
| 2024-08-08 | 38.0 (+0.01) | 6.33 (+0.02) | 0.39 (0.0) | 13 | 4.38 | 88 | 29.63 | -14 | 4.71 | 297 | 99.3 | 98.8 | 99.4 | 98.1 |
| 2024-08-07 | 37.99 (+0.02) | 6.31 (+0.07) | 0.39 (0.0) | -40 | 6.87 | 204 | 35.05 | 2 | 0.34 | 582 | 99.5 | 97.2 | 99.8 | 97.2 |
| 2024-08-06 | 37.97 (+0.05) | 6.24 (+0.07) | 0.39 (0.0) | -121 | 8.9 | 204 | 15.0 | 5 | 0.37 | 1360 | 97.1 | 96.5 | 97.8 | 94.3 |
| 2024-08-05 | 37.92 (-0.09) | 6.17 (+0.08) | 0.39 (-0.01) | -433 | 29.26 | 215 | 14.53 | -47 | 3.18 | 1480 | 98.1 | 99.0 | 99.3 | 94.3 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 44.71 (-0.01) | 4.2 (-0.09) | 0.11 (0.0) | -22 | 1.16 | -264 | 13.93 | 23 | 1.21 | 1895 | 116.0 | 119.5 | 119.5 | 115.5 |
| 2025-07-25 | 44.72 (+0.41) | 4.29 (-0.44) | 0.11 (+0.01) | 1223 | 24.69 | -734 | 14.82 | 32 | 0.65 | 4953 | 118.5 | 125.0 | 125.5 | 116.5 |
| 2025-07-18 | 44.31 (+0.19) | 4.73 (-0.21) | 0.1 (+0.02) | 564 | 17.57 | -630 | 19.63 | 43 | 1.34 | 3210 | 125.0 | 125.0 | 126.5 | 123.0 |
| 2025-07-11 | 44.12 (-0.25) | 4.94 (+0.35) | 0.08 (0.0) | -742 | 10.86 | 1025 | 15.0 | -2 | 0.03 | 6833 | 125.0 | 125.0 | 130.0 | 122.0 |
| 2025-07-04 | 44.37 (+0.5) | 4.59 (-0.08) | 0.08 (-0.06) | 1588 | 23.26 | -241 | 3.53 | -171 | 2.5 | 6827 | 125.0 | 126.0 | 128.0 | 123.5 |
| 2025-06-27 | 43.87 (+0.97) | 4.67 (-0.31) | 0.14 (-0.12) | 2895 | 26.61 | -912 | 8.38 | -340 | 3.12 | 10881 | 125.0 | 111.0 | 127.5 | 111.0 |
| 2025-06-20 | 42.9 (+0.8) | 4.98 (-0.71) | 0.26 (+0.01) | 2711 | 25.17 | -2081 | 19.32 | 14 | 0.13 | 10771 | 113.0 | 112.0 | 115.5 | 111.0 |
| 2025-06-13 | 42.1 (+0.4) | 5.69 (+0.04) | 0.25 (+0.02) | 776 | 17.37 | 107 | 2.39 | 71 | 1.59 | 4468 | 112.0 | 114.0 | 114.5 | 109.5 |
| 2025-06-06 | 41.7 (+0.22) | 5.65 (+0.03) | 0.23 (0.0) | 640 | 12.22 | 100 | 1.91 | -11 | 0.21 | 5236 | 113.0 | 110.0 | 114.5 | 109.0 |
| 2025-05-29 | 41.48 (+0.18) | 5.62 (+0.56) | 0.23 (+0.02) | 529 | 4.84 | 1658 | 15.16 | 73 | 0.67 | 10939 | 111.0 | 114.0 | 114.5 | 108.5 |
| 2025-05-23 | 41.3 (+0.25) | 5.06 (-0.03) | 0.21 (+0.03) | 723 | 17.37 | -84 | 2.02 | 77 | 1.85 | 4162 | 114.0 | 114.5 | 116.0 | 112.0 |
| 2025-05-16 | 41.05 (+0.6) | 5.09 (0.0) | 0.18 (+0.07) | 1746 | 30.95 | 0 | 0.0 | 209 | 3.71 | 5641 | 114.5 | 109.5 | 114.5 | 108.0 |
| 2025-05-09 | 40.45 (+1.03) | 5.09 (+0.44) | 0.11 (+0.01) | 3004 | 25.0 | 1276 | 10.62 | 17 | 0.14 | 12014 | 110.0 | 104.0 | 111.0 | 102.0 |
| 2025-05-02 | 39.42 (+0.01) | 4.65 (-0.02) | 0.1 (0.0) | 186 | 15.94 | -42 | 3.6 | 18 | 1.54 | 1167 | 101.0 | 98.6 | 101.0 | 98.6 |
| 2025-04-25 | 39.41 (+0.03) | 4.67 (0.0) | 0.1 (-0.01) | 160 | 12.59 | 0 | 0.0 | -27 | 2.12 | 1271 | 98.6 | 96.8 | 100.0 | 96.2 |
| 2025-04-18 | 39.38 (+0.03) | 4.67 (0.0) | 0.11 (0.0) | 87 | 6.63 | 0 | 0.0 | -12 | 0.91 | 1312 | 97.4 | 96.9 | 98.0 | 96.0 |
| 2025-04-11 | 39.35 (-0.28) | 4.67 (+0.05) | 0.11 (0.0) | 468 | 5.89 | 146 | 1.84 | -6 | 0.08 | 7948 | 96.9 | 90.5 | 102.0 | 90.5 |
| 2025-04-02 | 39.63 (-0.03) | 4.62 (0.0) | 0.11 (-0.01) | 53 | 4.38 | 0 | 0.0 | -6 | 0.5 | 1211 | 100.5 | 98.7 | 101.0 | 97.9 |
| 2025-03-28 | 39.66 (+0.16) | 4.62 (0.0) | 0.12 (0.0) | 399 | 29.89 | -1 | 0.07 | 0 | 0.0 | 1335 | 100.5 | 101.0 | 103.0 | 98.0 |
| 2025-03-21 | 39.5 (-0.08) | 4.62 (0.0) | 0.12 (+0.02) | 183 | 15.09 | -4 | 0.33 | 48 | 3.96 | 1213 | 101.0 | 103.0 | 103.0 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 39.58 (+0.47) | 4.62 (+0.17) | 0.1 (0.0) | 878 | 31.8 | 509 | 18.44 | -5 | 0.18 | 2761 | 103.0 | 103.0 | 104.5 | 101.0 |
| 2025-03-07 | 39.11 (+0.35) | 4.45 (+0.06) | 0.1 (0.0) | 963 | 37.04 | 172 | 6.62 | -5 | 0.19 | 2600 | 103.0 | 102.5 | 103.5 | 101.5 |
| 2025-02-27 | 38.76 (+0.17) | 4.39 (0.0) | 0.1 (+0.01) | 586 | 21.91 | -4 | 0.15 | 25 | 0.93 | 2674 | 102.5 | 99.2 | 103.0 | 98.9 |
| 2025-02-21 | 38.59 (+0.04) | 4.39 (0.0) | 0.09 (0.0) | 8 | 0.32 | -9 | 0.36 | 1 | 0.04 | 2493 | 99.2 | 95.6 | 100.5 | 95.6 |
| 2025-02-14 | 38.55 (+0.01) | 4.39 (0.0) | 0.09 (-0.01) | 47 | 3.16 | -1 | 0.07 | -17 | 1.14 | 1486 | 95.3 | 94.9 | 96.3 | 94.3 |
| 2025-02-07 | 38.54 (+0.08) | 4.39 (-0.01) | 0.1 (-0.01) | 103 | 5.83 | 0 | 0.0 | -17 | 0.96 | 1766 | 95.0 | 92.6 | 95.8 | 92.6 |
| 2025-01-22 | 38.46 (+0.04) | 4.4 (+0.03) | 0.11 (0.0) | 120 | 17.02 | 0 | 0.0 | 1 | 0.14 | 705 | 92.8 | 92.1 | 93.4 | 91.5 |
| 2025-01-17 | 38.42 (+0.04) | 4.37 (0.0) | 0.11 (+0.01) | 64 | 5.72 | -23 | 2.06 | 11 | 0.98 | 1118 | 92.2 | 91.6 | 92.9 | 90.5 |
| 2025-01-10 | 38.38 (-0.07) | 4.37 (-0.01) | 0.1 (0.0) | -413 | 21.74 | -3 | 0.16 | -8 | 0.42 | 1900 | 91.1 | 92.2 | 93.1 | 90.8 |
| 2025-01-03 | 38.45 (+0.05) | 4.38 (-0.17) | 0.1 (-0.01) | 183 | 15.75 | -507 | 43.63 | -31 | 2.67 | 1162 | 91.3 | 90.5 | 92.5 | 90.5 |
| 2024-12-31 | 38.4 (-0.23) | 4.55 (0.0) | 0.11 (-0.01) | -714 | 90.04 | 40 | 5.04 | -61 | 7.69 | 793 | 95.5 | 95.8 | 96.5 | 95.2 |
| 2024-12-27 | 38.63 (+0.08) | 4.55 (-0.8) | 0.12 (-0.2) | 189 | 3.21 | -2376 | 40.38 | -586 | 9.96 | 5884 | 91.2 | 92.8 | 93.5 | 90.5 |
| 2024-12-20 | 38.55 (-0.15) | 5.35 (-0.37) | 0.32 (-0.02) | -566 | 16.22 | -1069 | 30.64 | -43 | 1.23 | 3489 | 92.8 | 98.0 | 99.5 | 92.8 |
| 2024-12-13 | 38.7 (+0.07) | 5.72 (-0.01) | 0.34 (0.0) | 250 | 30.49 | -54 | 6.59 | 0 | 0.0 | 820 | 98.3 | 100.0 | 101.0 | 98.2 |
| 2024-12-06 | 38.63 (+0.22) | 5.73 (-0.02) | 0.34 (+0.01) | 787 | 44.44 | -51 | 2.88 | 5 | 0.28 | 1771 | 100.5 | 99.0 | 101.5 | 99.0 |
| 2024-11-29 | 38.41 (-0.07) | 5.75 (-0.01) | 0.33 (-0.01) | 683 | 44.52 | -38 | 2.48 | -6 | 0.39 | 1534 | 99.0 | 99.2 | 100.5 | 98.5 |
| 2024-11-22 | 38.48 (+0.09) | 5.76 (+0.06) | 0.34 (+0.03) | 286 | 24.59 | 201 | 17.28 | 65 | 5.59 | 1163 | 98.4 | 97.6 | 98.7 | 96.8 |
| 2024-11-15 | 38.39 (+0.02) | 5.7 (0.0) | 0.31 (-0.02) | 100 | 8.87 | -2 | 0.18 | -38 | 3.37 | 1127 | 97.4 | 96.8 | 97.5 | 96.1 |
| 2024-11-08 | 38.37 (+0.11) | 5.7 (-0.03) | 0.33 (0.0) | 171 | 21.43 | -85 | 10.65 | -14 | 1.75 | 798 | 96.8 | 97.5 | 97.9 | 96.5 |
| 2024-11-01 | 38.26 (+0.14) | 5.73 (-0.04) | 0.33 (-0.01) | 218 | 20.84 | -133 | 12.72 | -15 | 1.43 | 1046 | 97.3 | 96.8 | 98.2 | 96.2 |
| 2024-10-25 | 38.12 (-0.05) | 5.77 (-0.39) | 0.34 (-0.01) | -287 | 22.76 | -95 | 7.53 | -46 | 3.65 | 1261 | 96.8 | 98.5 | 99.4 | 96.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 38.17 (+0.04) | 6.16 (-0.03) | 0.35 (0.0) | 327 | 13.11 | -82 | 3.29 | 14 | 0.56 | 2494 | 98.4 | 96.8 | 101.5 | 96.5 |
| 2024-10-11 | 38.13 (+0.07) | 6.19 (-0.01) | 0.35 (0.0) | -215 | 12.95 | -37 | 2.23 | -20 | 1.2 | 1660 | 96.8 | 96.8 | 99.1 | 96.8 |
| 2024-10-04 | 38.06 (-0.16) | 6.2 (0.0) | 0.35 (0.0) | -640 | 27.72 | -6 | 0.26 | 9 | 0.39 | 2309 | 96.8 | 101.0 | 101.0 | 96.8 |
| 2024-09-27 | 38.22 (+0.33) | 6.2 (0.0) | 0.35 (+0.01) | 735 | 26.19 | 0 | 0.0 | 40 | 1.43 | 2806 | 102.0 | 98.1 | 102.0 | 96.4 |
| 2024-09-20 | 37.89 (+0.15) | 6.2 (0.0) | 0.34 (+0.01) | 259 | 19.24 | 0 | 0.0 | 16 | 1.19 | 1346 | 98.1 | 97.7 | 99.0 | 96.2 |
| 2024-09-13 | 37.74 (0.0) | 6.2 (0.0) | 0.33 (0.0) | 47 | 5.5 | 0 | 0.0 | 3 | 0.35 | 854 | 97.7 | 96.5 | 98.6 | 96.5 |
| 2024-09-06 | 37.74 (+0.03) | 6.2 (-0.03) | 0.33 (-0.03) | 24 | 1.54 | -67 | 4.3 | -82 | 5.26 | 1558 | 97.2 | 99.0 | 99.5 | 95.2 |
| 2024-08-30 | 37.71 (-0.01) | 6.23 (-0.01) | 0.36 (-0.01) | 65 | 7.5 | -51 | 5.88 | -31 | 3.58 | 867 | 99.0 | 97.8 | 99.4 | 97.8 |
| 2024-08-23 | 37.72 (-0.27) | 6.24 (0.0) | 0.37 (-0.01) | -257 | 21.63 | -1 | 0.08 | -18 | 1.52 | 1188 | 97.7 | 98.5 | 99.0 | 97.5 |
| 2024-08-16 | 37.99 (-0.05) | 6.24 (-0.09) | 0.38 (0.0) | 188 | 8.6 | -269 | 12.31 | -15 | 0.69 | 2185 | 98.8 | 99.3 | 99.7 | 98.0 |
| 2024-08-09 | 38.04 (+0.03) | 6.33 (+0.24) | 0.38 (-0.02) | -465 | 11.29 | 711 | 17.26 | -70 | 1.7 | 4120 | 99.2 | 99.0 | 100.0 | 94.3 |
| 2024-08-02 | 38.01 (-0.24) | 6.09 (+0.21) | 0.4 (0.0) | -510 | 17.34 | 644 | 21.9 | 3 | 0.1 | 2941 | 100.5 | 101.5 | 103.0 | 100.0 |
| 2024-07-26 | 38.25 (-0.12) | 5.88 (+0.1) | 0.4 (-0.01) | -543 | 26.35 | 348 | 16.89 | -10 | 0.49 | 2061 | 100.5 | 103.5 | 103.5 | 100.5 |
| 2024-07-19 | 38.37 (-0.1) | 5.78 (+0.35) | 0.41 (+0.01) | -860 | 34.92 | 1030 | 41.82 | 12 | 0.49 | 2463 | 103.5 | 102.0 | 103.5 | 101.0 |
| 2024-07-12 | 38.47 (-0.26) | 5.43 (+0.31) | 0.4 (-0.34) | -922 | 21.47 | 906 | 21.09 | -992 | 23.1 | 4295 | 102.5 | 104.0 | 104.0 | 100.5 |
| 2024-07-05 | 38.73 (-0.15) | 5.12 (+0.14) | 0.74 (-0.15) | -716 | 23.53 | 414 | 13.6 | -448 | 14.72 | 3043 | 104.0 | 105.0 | 105.0 | 102.0 |
| 2024-06-28 | 38.88 (-0.21) | 4.98 (+0.25) | 0.89 (+0.01) | -374 | 3.19 | 745 | 6.35 | 37 | 0.32 | 11726 | 105.5 | 112.5 | 114.5 | 103.0 |
| 2024-06-21 | 39.09 (-0.05) | 4.73 (+0.38) | 0.88 (+0.12) | -69 | 1.0 | 1124 | 16.26 | 343 | 4.96 | 6911 | 112.5 | 109.5 | 115.0 | 108.5 |
| 2024-06-14 | 39.14 (-0.04) | 4.35 (+0.13) | 0.76 (+0.16) | -288 | 11.5 | 363 | 14.49 | 474 | 18.92 | 2505 | 109.5 | 107.5 | 110.5 | 106.0 |
| 2024-06-07 | 39.18 (-0.2) | 4.22 (+0.14) | 0.6 (+0.01) | -728 | 32.63 | 427 | 19.14 | 47 | 2.11 | 2231 | 108.0 | 107.0 | 108.0 | 106.0 |
| 2024-05-31 | 39.38 (-0.1) | 4.08 (+0.03) | 0.59 (+0.09) | -258 | 11.03 | 76 | 3.25 | 254 | 10.85 | 2340 | 109.0 | 105.0 | 109.0 | 105.0 |
| 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 | 39.48 (-0.19) | 4.05 (+0.06) | 0.5 (+0.03) | -903 | 40.48 | 170 | 7.62 | 96 | 4.3 | 2231 | 105.0 | 106.5 | 106.5 | 103.5 |
| 2024-05-17 | 39.67 (-0.23) | 3.99 (+0.04) | 0.47 (+0.03) | -665 | 29.21 | 140 | 6.15 | 70 | 3.07 | 2277 | 106.0 | 105.0 | 107.0 | 104.5 |
| 2024-05-10 | 39.9 (-0.27) | 3.95 (+0.23) | 0.44 (+0.02) | -862 | 20.49 | 660 | 15.69 | 61 | 1.45 | 4207 | 105.5 | 106.0 | 109.5 | 105.0 |
| 2024-05-03 | 40.17 (-0.08) | 3.72 (+0.04) | 0.42 (0.0) | -185 | 14.03 | 127 | 9.63 | -5 | 0.38 | 1319 | 105.5 | 105.0 | 107.5 | 105.0 |
| 2024-04-26 | 40.25 (-0.13) | 3.68 (+0.04) | 0.42 (+0.01) | -360 | 20.93 | 133 | 7.73 | 52 | 3.02 | 1720 | 104.5 | 103.5 | 107.0 | 102.5 |
| 2024-04-19 | 40.38 (-0.02) | 3.64 (+0.01) | 0.41 (-0.06) | -38 | 1.52 | 2 | 0.08 | -173 | 6.93 | 2495 | 103.5 | 106.0 | 106.5 | 102.0 |
| 2024-04-12 | 40.4 (+0.07) | 3.63 (0.0) | 0.47 (0.0) | 185 | 8.17 | 0 | 0.0 | -8 | 0.35 | 2265 | 106.0 | 112.0 | 112.0 | 106.0 |
| 2024-04-03 | 40.33 (-0.06) | 3.63 (0.0) | 0.47 (-0.01) | -206 | 13.83 | -1 | 0.07 | -35 | 2.35 | 1490 | 112.0 | 111.5 | 114.0 | 111.0 |
| 2024-03-29 | 40.39 (-0.02) | 3.63 (+0.03) | 0.48 (0.0) | -50 | 1.45 | 108 | 3.13 | 7 | 0.2 | 3455 | 112.0 | 104.5 | 112.5 | 104.5 |
| 2024-03-22 | 40.41 (-0.02) | 3.6 (-0.07) | 0.48 (0.0) | -62 | 1.8 | -217 | 6.31 | 2 | 0.06 | 3437 | 105.0 | 103.0 | 106.0 | 101.5 |
| 2024-03-15 | 40.43 (+0.15) | 3.67 (-0.08) | 0.48 (+0.02) | 440 | 11.43 | -227 | 5.9 | 52 | 1.35 | 3850 | 101.0 | 98.8 | 104.0 | 98.7 |
| 2024-03-08 | 40.28 (+0.05) | 3.75 (+0.03) | 0.46 (0.0) | 147 | 4.79 | 83 | 2.7 | -7 | 0.23 | 3069 | 99.0 | 97.6 | 100.0 | 97.0 |
| 2024-03-01 | 40.23 (0.0) | 3.72 (0.0) | 0.46 (+0.02) | 1 | 0.08 | 2 | 0.16 | 52 | 4.29 | 1213 | 97.6 | 97.0 | 97.7 | 96.7 |
| 2024-02-23 | 40.23 (+0.08) | 3.72 (+0.01) | 0.44 (0.0) | 235 | 12.88 | 24 | 1.32 | 13 | 0.71 | 1824 | 97.0 | 95.1 | 97.6 | 95.1 |
| 2024-02-16 | 40.15 (-0.08) | 3.71 (+0.03) | 0.44 (+0.01) | -296 | 32.21 | 85 | 9.25 | 23 | 2.5 | 919 | 95.1 | 95.7 | 95.8 | 94.8 |
| 2024-02-05 | 40.23 (-0.04) | 3.68 (0.0) | 0.43 (0.0) | -9 | 7.14 | 8 | 6.35 | -1 | 0.79 | 126 | 96.0 | 96.0 | 96.1 | 95.6 |
| 2024-02-02 | 40.27 (-0.02) | 3.68 (+0.02) | 0.43 (+0.02) | 4 | 0.41 | 75 | 7.71 | 51 | 5.24 | 973 | 96.0 | 96.3 | 96.8 | 95.5 |
| 2024-01-26 | 40.29 (-0.02) | 3.66 (+0.35) | 0.41 (0.0) | -109 | 8.63 | 265 | 20.98 | -1 | 0.08 | 1263 | 96.8 | 95.0 | 96.8 | 94.6 |
| 2024-01-19 | 40.31 (-0.19) | 3.31 (+0.08) | 0.41 (+0.01) | -557 | 33.47 | 239 | 14.36 | 31 | 1.86 | 1664 | 95.0 | 95.3 | 95.8 | 93.9 |
| 2024-01-12 | 40.5 (-0.09) | 3.23 (+0.02) | 0.4 (-0.02) | -101 | 9.15 | 33 | 2.99 | -2 | 0.18 | 1104 | 95.3 | 95.5 | 96.5 | 94.7 |
| 2023-12-29 | 40.59 (-0.03) | 3.21 (+0.03) | 0.42 (+0.02) | -87 | 8.47 | 95 | 9.25 | 50 | 4.87 | 1027 | 96.1 | 97.0 | 97.0 | 95.8 |
| 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 | |||
| 2023-12-22 | 40.62 (-0.08) | 3.18 (+0.29) | 0.4 (-0.02) | -340 | 13.23 | 847 | 32.97 | -44 | 1.71 | 2569 | 97.0 | 95.4 | 97.2 | 94.8 |
| 2023-12-15 | 40.7 (-0.08) | 2.89 (0.0) | 0.42 (+0.02) | -246 | 18.28 | 1 | 0.07 | 55 | 4.09 | 1346 | 95.4 | 94.8 | 96.0 | 94.0 |
| 2023-12-08 | 40.78 (-0.07) | 2.89 (0.0) | 0.4 (-0.14) | 15 | 0.88 | 0 | 0.0 | -429 | 25.22 | 1701 | 94.8 | 95.8 | 96.0 | 94.2 |
| 2023-12-01 | 40.85 (+0.14) | 2.89 (0.0) | 0.54 (-0.03) | 407 | 16.89 | 0 | 0.0 | -74 | 3.07 | 2410 | 95.8 | 93.8 | 96.1 | 93.6 |
| 2023-11-24 | 40.71 (0.0) | 2.89 (0.0) | 0.57 (0.0) | 28 | 1.89 | 3 | 0.2 | -13 | 0.88 | 1484 | 93.8 | 92.3 | 94.6 | 92.3 |
| 2023-11-17 | 40.71 (-0.05) | 2.89 (-0.04) | 0.57 (+0.01) | -159 | 12.01 | -129 | 9.74 | 43 | 3.25 | 1324 | 92.3 | 92.5 | 92.9 | 91.9 |
| 2023-11-10 | 40.76 (-0.04) | 2.93 (-0.06) | 0.56 (0.0) | -209 | 15.6 | -170 | 12.69 | -2 | 0.15 | 1340 | 92.5 | 92.5 | 93.3 | 91.7 |
| 2023-11-03 | 40.8 (0.0) | 2.99 (-0.01) | 0.56 (0.0) | -72 | 7.09 | -35 | 3.45 | 4 | 0.39 | 1015 | 92.5 | 91.2 | 92.6 | 90.4 |
| 2023-10-27 | 40.8 (-0.05) | 3.0 (+0.04) | 0.56 (-0.01) | -68 | 4.51 | -15 | 0.99 | -42 | 2.79 | 1508 | 91.3 | 91.8 | 92.5 | 90.4 |
| 2023-10-20 | 40.85 (+0.01) | 2.96 (+0.01) | 0.57 (-0.02) | -44 | 1.71 | 26 | 1.01 | -50 | 1.95 | 2569 | 92.6 | 93.9 | 95.0 | 91.8 |
| 2023-10-13 | 40.84 (-0.01) | 2.95 (+0.01) | 0.59 (+0.03) | -70 | 4.43 | 35 | 2.22 | 69 | 4.37 | 1579 | 93.9 | 94.1 | 95.4 | 93.8 |
| 2023-10-06 | 40.85 (-0.01) | 2.94 (-0.27) | 0.56 (-0.01) | -101 | 3.42 | -810 | 27.47 | -6 | 0.2 | 2949 | 94.3 | 94.2 | 94.7 | 92.8 |
| 2023-09-28 | 40.86 (-0.1) | 3.21 (-0.04) | 0.57 (-0.01) | -335 | 20.79 | -120 | 7.45 | -29 | 1.8 | 1611 | 94.1 | 95.9 | 96.8 | 94.1 |
| 2023-09-22 | 40.96 (-0.08) | 3.25 (-0.01) | 0.58 (-0.02) | -234 | 7.05 | -20 | 0.6 | -65 | 1.96 | 3320 | 95.3 | 98.3 | 98.9 | 95.0 |
| 2023-09-15 | 41.04 (+0.62) | 3.26 (+0.3) | 0.6 (+0.02) | 2492 | 22.71 | 881 | 8.03 | 61 | 0.56 | 10971 | 98.2 | 96.3 | 101.0 | 95.6 |
| 2023-09-08 | 40.42 (-0.26) | 2.96 (+0.01) | 0.58 (+0.01) | -491 | 23.57 | 24 | 1.15 | 10 | 0.48 | 2083 | 96.3 | 97.5 | 98.5 | 95.6 |
| 2023-09-01 | 40.68 (+0.12) | 2.95 (+0.02) | 0.57 (-0.05) | 374 | 10.19 | 53 | 1.44 | -121 | 3.3 | 3669 | 97.4 | 96.7 | 98.2 | 95.5 |
| 2023-08-25 | 40.56 (+0.07) | 2.93 (+0.06) | 0.62 (-0.01) | 311 | 13.23 | 174 | 7.4 | -46 | 1.96 | 2350 | 96.3 | 97.5 | 97.7 | 95.2 |
| 2023-08-18 | 40.49 (+0.52) | 2.87 (+0.21) | 0.63 (+0.07) | 1827 | 29.06 | 631 | 10.03 | 215 | 3.42 | 6288 | 96.8 | 92.8 | 98.3 | 92.1 |
| 2023-08-11 | 39.97 (+0.1) | 2.66 (0.0) | 0.56 (-0.03) | 442 | 11.68 | -2 | 0.05 | -98 | 2.59 | 3784 | 92.8 | 92.5 | 95.8 | 91.8 |
| 2023-08-04 | 39.87 (-0.16) | 2.66 (+0.07) | 0.59 (+0.01) | -599 | 21.0 | 196 | 6.87 | 44 | 1.54 | 2852 | 92.0 | 94.5 | 95.1 | 91.7 |
| 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 | |||
| 2023-07-28 | 40.03 (+0.06) | 2.59 (+0.14) | 0.58 (0.0) | 329 | 9.71 | 424 | 12.52 | 4 | 0.12 | 3387 | 94.5 | 94.5 | 94.9 | 92.7 |
| 2023-07-21 | 39.97 (+0.61) | 2.45 (-0.17) | 0.58 (+0.05) | 1864 | 33.84 | -511 | 9.28 | 134 | 2.43 | 5509 | 93.5 | 91.3 | 95.5 | 90.7 |
| 2023-07-14 | 39.36 (+0.15) | 2.62 (-0.27) | 0.53 (-0.02) | 69 | 2.08 | -790 | 23.82 | -45 | 1.36 | 3316 | 91.3 | 91.4 | 92.3 | 90.9 |
| 2023-07-07 | 39.21 (-0.09) | 2.89 (-0.5) | 0.55 (-0.04) | -900 | 13.93 | -616 | 9.53 | -123 | 1.9 | 6463 | 91.9 | 93.9 | 94.1 | 90.0 |
| 2023-06-30 | 39.3 (-0.2) | 3.39 (+0.43) | 0.59 (-0.02) | -457 | 9.57 | 1262 | 26.44 | -56 | 1.17 | 4773 | 94.0 | 94.5 | 95.7 | 93.5 |
| 2023-06-21 | 39.5 (-0.87) | 2.96 (+1.73) | 0.61 (-0.01) | -2706 | 29.21 | 5101 | 55.07 | -32 | 0.35 | 9263 | 94.5 | 95.0 | 95.8 | 92.1 |
| 2023-06-16 | 40.37 (+0.53) | 1.23 (+0.58) | 0.62 (+0.04) | 1482 | 14.78 | 1715 | 17.1 | 112 | 1.12 | 10028 | 95.0 | 93.5 | 97.5 | 92.0 |
| 2023-06-09 | 39.84 (+0.34) | 0.65 (+0.01) | 0.58 (0.0) | 973 | 20.31 | 35 | 0.73 | -13 | 0.27 | 4791 | 93.4 | 91.3 | 93.8 | 90.9 |
| 2023-06-02 | 39.5 (-0.14) | 0.64 (-0.02) | 0.58 (0.0) | -435 | 10.82 | -63 | 1.57 | -4 | 0.1 | 4021 | 91.2 | 89.9 | 91.9 | 89.1 |
| 2023-05-26 | 39.64 (-0.23) | 0.66 (-0.01) | 0.58 (+0.01) | -751 | 13.27 | -30 | 0.53 | 48 | 0.85 | 5659 | 89.9 | 92.9 | 94.3 | 89.8 |
| 2023-05-19 | 39.87 (-0.3) | 0.67 (+0.02) | 0.57 (+0.09) | -555 | 10.79 | 60 | 1.17 | 250 | 4.86 | 5146 | 91.7 | 92.4 | 93.5 | 90.1 |
| 2023-05-12 | 40.17 (-0.04) | 0.65 (+0.06) | 0.48 (-0.01) | -219 | 1.66 | 170 | 1.29 | -7 | 0.05 | 13204 | 92.4 | 100.0 | 100.5 | 91.2 |
| 2023-05-05 | 40.21 (-0.38) | 0.59 (+0.07) | 0.49 (+0.07) | -1265 | 7.83 | 213 | 1.32 | 192 | 1.19 | 16153 | 99.1 | 91.0 | 103.0 | 91.0 |
| 2023-04-28 | 40.59 (+0.16) | 0.52 (+0.01) | 0.42 (-0.01) | 500 | 5.22 | 18 | 0.19 | -20 | 0.21 | 9574 | 90.0 | 93.0 | 95.0 | 88.2 |
| 2023-04-21 | 40.43 (+0.28) | 0.51 (+0.17) | 0.43 (+0.04) | 855 | 5.59 | 515 | 3.37 | 110 | 0.72 | 15296 | 93.0 | 91.9 | 97.3 | 91.1 |
| 2023-04-14 | 40.15 (+0.7) | 0.34 (+0.06) | 0.39 (+0.04) | 2157 | 29.18 | 170 | 2.3 | 122 | 1.65 | 7391 | 88.8 | 84.7 | 89.8 | 84.3 |
| 2023-04-07 | 39.45 (+0.18) | 0.28 (0.0) | 0.35 (0.0) | 551 | 22.6 | 0 | 0.0 | 9 | 0.37 | 2438 | 84.8 | 83.8 | 85.5 | 83.6 |
| 2023-03-31 | 39.27 (+0.07) | 0.28 (+0.04) | 0.35 (+0.02) | 291 | 13.55 | 0 | 0.0 | 38 | 1.77 | 2148 | 83.1 | 82.2 | 83.3 | 82.2 |
| 2023-03-24 | 39.2 (+0.11) | 0.24 (0.0) | 0.33 (0.0) | 325 | 12.91 | 0 | 0.0 | -2 | 0.08 | 2518 | 82.2 | 82.3 | 83.3 | 81.4 |
| 2023-03-17 | 39.09 (+0.42) | 0.24 (-0.05) | 0.33 (-0.05) | 1235 | 24.14 | -155 | 3.03 | -136 | 2.66 | 5116 | 82.2 | 83.3 | 83.3 | 81.0 |
| 2023-03-10 | 38.67 (-0.13) | 0.29 (+0.12) | 0.38 (+0.03) | -448 | 3.61 | 372 | 3.0 | 86 | 0.69 | 12403 | 83.6 | 85.0 | 86.3 | 83.1 |
| 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 | |||
| 2023-03-03 | 38.8 (-0.56) | 0.17 (0.0) | 0.35 (+0.01) | -1767 | 9.65 | 0 | 0.0 | 29 | 0.16 | 18307 | 82.9 | 83.1 | 88.4 | 82.2 |
| 2023-02-24 | 39.36 (+0.07) | 0.17 (+0.05) | 0.34 (-0.05) | 159 | 4.75 | 150 | 4.49 | -132 | 3.95 | 3344 | 80.4 | 78.8 | 80.6 | 78.8 |
| 2023-02-17 | 39.29 (-0.12) | 0.12 (0.0) | 0.39 (-0.03) | -432 | 21.86 | 0 | 0.0 | -108 | 5.47 | 1976 | 78.7 | 79.3 | 79.3 | 78.5 |
| 2023-02-10 | 39.41 (+0.07) | 0.12 (0.0) | 0.42 (0.0) | 217 | 12.34 | 0 | 0.0 | -5 | 0.28 | 1758 | 79.4 | 79.8 | 80.3 | 79.0 |
| 2023-02-03 | 39.34 (+0.11) | 0.12 (-0.04) | 0.42 (0.0) | 289 | 11.12 | -120 | 4.62 | 5 | 0.19 | 2599 | 79.8 | 79.0 | 79.8 | 78.7 |
| 2023-01-17 | 39.23 (-0.03) | 0.16 (0.0) | 0.42 (0.0) | 77 | 16.21 | 0 | 0.0 | 4 | 0.84 | 475 | 78.8 | 78.4 | 78.9 | 78.4 |
| 2023-01-13 | 39.26 (+0.04) | 0.16 (0.0) | 0.42 (+0.08) | 94 | 3.79 | 0 | 0.0 | 226 | 9.11 | 2482 | 78.4 | 78.3 | 79.8 | 78.3 |
| 2023-01-06 | 39.22 (0.0) | 0.16 (-0.04) | 0.34 (+0.06) | 18 | 2.13 | -114 | 13.49 | 195 | 23.08 | 845 | 78.3 | 78.3 | 78.6 | 78.0 |
| 2022-12-30 | 39.22 (+0.2) | 0.2 (-0.28) | 0.28 (-0.01) | 697 | 27.69 | -901 | 35.8 | -32 | 1.27 | 2517 | 78.3 | 78.5 | 79.1 | 77.6 |
| 2022-12-23 | 39.02 (+0.22) | 0.48 (-0.32) | 0.29 (-0.02) | 731 | 24.67 | -938 | 31.66 | -56 | 1.89 | 2963 | 78.3 | 77.1 | 79.4 | 77.0 |
| 2022-12-16 | 38.8 (-0.02) | 0.8 (-0.36) | 0.31 (0.0) | 83 | 2.93 | -1067 | 37.64 | -16 | 0.56 | 2835 | 77.6 | 78.0 | 78.1 | 76.9 |
| 2022-12-09 | 38.82 (+0.08) | 1.16 (-0.13) | 0.31 (0.0) | 36 | 2.05 | -378 | 21.55 | -2 | 0.11 | 1754 | 78.0 | 79.2 | 79.8 | 77.8 |
| 2022-12-02 | 38.74 (+0.05) | 1.29 (0.0) | 0.31 (-0.02) | 120 | 6.79 | -4 | 0.23 | -48 | 2.71 | 1768 | 79.2 | 78.2 | 80.5 | 77.6 |
| 2022-11-25 | 38.69 (+0.07) | 1.29 (0.0) | 0.33 (0.0) | 266 | 20.8 | 1 | 0.08 | 7 | 0.55 | 1279 | 78.3 | 77.8 | 78.5 | 77.3 |
| 2022-11-18 | 38.62 (+0.02) | 1.29 (+0.02) | 0.33 (-0.03) | 98 | 6.25 | 43 | 2.74 | -102 | 6.51 | 1567 | 78.0 | 77.5 | 78.0 | 77.1 |
| 2022-11-11 | 38.6 (-0.02) | 1.27 (0.0) | 0.36 (-0.04) | -82 | 5.48 | 5 | 0.33 | -97 | 6.49 | 1495 | 77.5 | 77.0 | 78.2 | 76.6 |
| 2022-11-04 | 38.62 (0.0) | 1.27 (0.0) | 0.4 (+0.02) | -8 | 1.23 | 9 | 1.39 | 46 | 7.09 | 649 | 77.0 | 75.7 | 77.0 | 75.4 |
| 2022-10-28 | 38.62 (-0.17) | 1.27 (+0.03) | 0.38 (+0.03) | -85 | 7.72 | 90 | 8.17 | 98 | 8.9 | 1101 | 75.7 | 75.4 | 76.4 | 74.8 |
| 2022-10-21 | 38.79 (-0.24) | 1.24 (0.0) | 0.35 (+0.01) | -790 | 17.67 | 7 | 0.16 | 29 | 0.65 | 4470 | 75.3 | 78.5 | 78.6 | 74.3 |
| 2022-10-14 | 39.03 (-0.04) | 1.24 (+0.01) | 0.34 (-0.01) | 1 | 0.07 | 10 | 0.67 | -40 | 2.7 | 1482 | 78.6 | 78.0 | 80.0 | 77.4 |
| 2022-10-07 | 39.07 (+0.01) | 1.23 (+0.09) | 0.35 (-0.01) | -181 | 19.07 | 7 | 0.74 | -41 | 4.32 | 949 | 78.6 | 79.4 | 79.7 | 78.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 39.06 (+0.07) | 1.14 (+0.01) | 0.36 (0.0) | 206 | 15.94 | 20 | 1.55 | 3 | 0.23 | 1292 | 79.5 | 79.6 | 79.6 | 78.1 |
| 2022-09-23 | 38.99 (+0.06) | 1.13 (-0.09) | 0.36 (-0.05) | -34 | 3.37 | 60 | 5.95 | -27 | 2.68 | 1008 | 79.8 | 80.7 | 80.8 | 79.4 |
| 2022-09-16 | 38.93 (-0.26) | 1.22 (+0.13) | 0.41 (+0.02) | -469 | 32.57 | 364 | 25.28 | 63 | 4.38 | 1440 | 80.3 | 80.3 | 81.2 | 79.7 |
| 2022-09-08 | 39.19 (+0.02) | 1.09 (+0.02) | 0.39 (0.0) | -14 | 1.65 | 55 | 6.49 | -5 | 0.59 | 847 | 80.1 | 80.5 | 80.5 | 79.4 |
| 2022-09-02 | 39.17 (-0.06) | 1.07 (+0.12) | 0.39 (-0.03) | -241 | 14.06 | 304 | 17.74 | -84 | 4.9 | 1714 | 80.0 | 79.5 | 80.9 | 79.2 |
| 2022-08-26 | 39.23 (+0.22) | 0.95 (+0.02) | 0.42 (0.0) | 661 | 17.59 | 71 | 1.89 | -4 | 0.11 | 3757 | 80.1 | 82.7 | 84.1 | 77.5 |
| 2022-08-19 | 39.01 (+0.07) | 0.93 (-0.01) | 0.42 (0.0) | 149 | 8.11 | -44 | 2.4 | 9 | 0.49 | 1837 | 82.7 | 82.8 | 83.1 | 81.6 |
| 2022-08-12 | 38.94 (+0.16) | 0.94 (+0.05) | 0.42 (+0.04) | 363 | 20.32 | 139 | 7.78 | 103 | 5.77 | 1786 | 82.4 | 78.4 | 82.4 | 77.9 |
| 2022-08-05 | 38.78 (-0.34) | 0.89 (-0.03) | 0.38 (-0.01) | -886 | 43.5 | -62 | 3.04 | -18 | 0.88 | 2037 | 78.4 | 78.8 | 79.4 | 77.2 |
| 2022-07-29 | 39.12 (-0.08) | 0.92 (+0.09) | 0.39 (0.0) | -403 | 18.03 | 216 | 9.66 | 1 | 0.04 | 2235 | 78.5 | 75.9 | 81.0 | 75.9 |
| 2022-07-22 | 39.2 (-0.1) | 0.83 (+0.01) | 0.39 (0.0) | -413 | 40.37 | 48 | 4.69 | -7 | 0.68 | 1023 | 75.9 | 74.8 | 76.6 | 74.2 |
| 2022-07-15 | 39.3 (-0.04) | 0.82 (-0.04) | 0.39 (+0.01) | -403 | 26.71 | -107 | 7.09 | 20 | 1.33 | 1509 | 74.8 | 76.9 | 76.9 | 74.5 |
| 2022-07-08 | 39.34 (+0.02) | 0.86 (0.0) | 0.38 (+0.02) | -61 | 2.48 | 1 | 0.04 | 57 | 2.31 | 2464 | 76.8 | 80.0 | 80.8 | 76.5 |
| 2022-07-01 | 39.32 (-0.19) | 0.86 (+0.01) | 0.36 (+0.01) | -129 | 8.61 | -99 | 6.6 | 35 | 2.33 | 1499 | 79.9 | 81.9 | 81.9 | 79.2 |
| 2022-06-24 | 39.51 (+0.09) | 0.85 (0.0) | 0.35 (+0.08) | 264 | 15.08 | -19 | 1.09 | 199 | 11.36 | 1751 | 81.7 | 81.1 | 81.9 | 80.7 |
| 2022-06-17 | 39.42 (+0.05) | 0.85 (-0.04) | 0.27 (0.0) | 123 | 7.93 | -100 | 6.44 | -3 | 0.19 | 1552 | 80.8 | 81.5 | 82.4 | 80.8 |
| 2022-06-10 | 39.37 (+0.05) | 0.89 (0.0) | 0.27 (0.0) | 125 | 12.01 | 0 | 0.0 | 16 | 1.54 | 1041 | 82.0 | 81.9 | 83.0 | 81.6 |
| 2022-06-02 | 39.32 (+0.03) | 0.89 (0.0) | 0.27 (0.0) | 87 | 7.6 | 0 | 0.0 | 7 | 0.61 | 1144 | 81.9 | 81.8 | 82.7 | 81.5 |
| 2022-05-27 | 39.29 (+0.05) | 0.89 (+0.02) | 0.27 (+0.02) | 153 | 11.34 | 50 | 3.71 | 41 | 3.04 | 1349 | 81.7 | 80.1 | 81.8 | 79.8 |
| 2022-05-20 | 39.24 (-0.09) | 0.87 (0.0) | 0.25 (+0.01) | -316 | 24.36 | -4 | 0.31 | 24 | 1.85 | 1297 | 80.0 | 80.1 | 80.3 | 78.6 |
| 2022-05-13 | 39.33 (-0.13) | 0.87 (+0.01) | 0.24 (+0.01) | -446 | 18.97 | 35 | 1.49 | 19 | 0.81 | 2351 | 79.6 | 80.0 | 80.5 | 78.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 39.46 (-0.05) | 0.86 (+0.02) | 0.23 (0.0) | -342 | 25.62 | 62 | 4.64 | 2 | 0.15 | 1335 | 80.3 | 81.1 | 81.8 | 80.0 |
| 2022-04-29 | 39.51 (-0.06) | 0.84 (-0.02) | 0.23 (-0.01) | -4 | 0.2 | -66 | 3.3 | -30 | 1.5 | 1999 | 81.2 | 82.2 | 82.2 | 79.2 |
| 2022-04-22 | 39.57 (+0.08) | 0.86 (+0.02) | 0.24 (-0.01) | 78 | 2.58 | 49 | 1.62 | -5 | 0.17 | 3024 | 82.2 | 83.3 | 83.3 | 81.1 |
| 2022-04-15 | 39.49 (-0.04) | 0.84 (-0.02) | 0.25 (+0.01) | 27 | 0.82 | -57 | 1.73 | 11 | 0.33 | 3300 | 83.2 | 80.8 | 84.9 | 80.2 |
| 2022-04-08 | 39.53 (-0.04) | 0.86 (-0.02) | 0.24 (-0.09) | -157 | 10.84 | -46 | 3.18 | -241 | 16.64 | 1448 | 80.8 | 81.1 | 81.3 | 80.5 |
| 2022-04-01 | 39.57 (-0.09) | 0.88 (0.0) | 0.33 (+0.01) | -282 | 17.07 | 13 | 0.79 | 18 | 1.09 | 1652 | 81.1 | 81.2 | 82.1 | 80.8 |
| 2022-03-25 | 39.66 (-0.13) | 0.88 (-0.01) | 0.32 (-0.01) | -370 | 17.72 | -12 | 0.57 | -9 | 0.43 | 2088 | 81.2 | 81.9 | 82.5 | 80.7 |
| 2022-03-18 | 39.79 (-0.27) | 0.89 (-0.01) | 0.33 (+0.01) | -781 | 18.76 | -27 | 0.65 | 24 | 0.58 | 4163 | 81.9 | 83.2 | 83.2 | 80.5 |
| 2022-03-11 | 40.06 (+0.3) | 0.9 (-0.01) | 0.32 (0.0) | 779 | 24.38 | -25 | 0.78 | 8 | 0.25 | 3195 | 83.7 | 85.0 | 85.0 | 82.6 |
| 2022-03-04 | 39.76 (+0.14) | 0.91 (0.0) | 0.32 (+0.02) | 346 | 27.33 | 0 | 0.0 | 52 | 4.11 | 1266 | 85.1 | 84.8 | 85.6 | 84.3 |
| 2022-02-25 | 39.62 (+0.11) | 0.91 (+0.04) | 0.3 (-0.01) | 310 | 11.8 | 110 | 4.19 | -24 | 0.91 | 2627 | 84.6 | 85.4 | 86.0 | 84.6 |
| 2022-02-18 | 39.51 (+0.06) | 0.87 (0.0) | 0.31 (0.0) | 197 | 7.76 | -23 | 0.91 | -4 | 0.16 | 2538 | 85.3 | 84.2 | 86.0 | 83.6 |
| 2022-02-11 | 39.45 (+0.17) | 0.87 (+0.01) | 0.31 (+0.02) | 424 | 7.94 | 39 | 0.73 | 38 | 0.71 | 5342 | 84.1 | 83.1 | 85.4 | 82.9 |
| 2022-01-26 | 39.28 (+0.16) | 0.86 (+0.02) | 0.29 (-0.01) | 437 | 21.31 | 60 | 2.93 | -20 | 0.98 | 2051 | 82.8 | 81.6 | 83.4 | 81.2 |
| 2022-01-21 | 39.12 (+0.12) | 0.84 (+0.03) | 0.3 (0.0) | 295 | 9.94 | 71 | 2.39 | -6 | 0.2 | 2967 | 82.0 | 82.0 | 83.5 | 81.1 |
| 2022-01-14 | 39.0 (+0.25) | 0.81 (-0.03) | 0.3 (0.0) | 738 | 25.64 | -65 | 2.26 | -4 | 0.14 | 2878 | 82.0 | 80.8 | 82.3 | 80.8 |
| 2022-01-07 | 38.75 (+0.02) | 0.84 (-0.02) | 0.3 (0.0) | 36 | 2.53 | -75 | 5.27 | -1 | 0.07 | 1422 | 80.7 | 80.8 | 81.1 | 80.4 |
| 2021-12-30 | 38.73 (+0.06) | 0.86 (-0.01) | 0.3 (0.0) | 175 | 17.28 | -22 | 2.17 | 12 | 1.18 | 1013 | 80.6 | 80.2 | 80.9 | 80.1 |
| 2021-12-24 | 38.67 (-0.01) | 0.87 (0.0) | 0.3 (0.0) | -8 | 0.8 | 4 | 0.4 | -3 | 0.3 | 1004 | 80.2 | 81.0 | 81.0 | 80.0 |
| 2021-12-17 | 38.68 (-0.04) | 0.87 (0.0) | 0.3 (0.0) | 38 | 2.75 | 4 | 0.29 | 0 | 0.0 | 1384 | 80.8 | 80.2 | 80.8 | 79.9 |
| 2021-12-10 | 38.72 (-0.13) | 0.87 (0.0) | 0.3 (0.0) | -325 | 21.28 | -3 | 0.2 | 1 | 0.07 | 1527 | 80.1 | 80.5 | 80.5 | 79.9 |
| 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 | |||
| 2021-12-03 | 38.85 (-0.16) | 0.87 (0.0) | 0.3 (0.0) | -505 | 20.47 | 4 | 0.16 | 13 | 0.53 | 2467 | 80.5 | 79.5 | 81.0 | 79.1 |
| 2021-11-26 | 39.01 (-0.02) | 0.87 (0.0) | 0.3 (0.0) | -48 | 1.17 | 0 | 0.0 | -3 | 0.07 | 4108 | 80.3 | 81.6 | 84.2 | 80.1 |
| 2021-11-19 | 39.03 (-0.01) | 0.87 (+0.3) | 0.3 (+0.01) | -7 | 0.18 | 808 | 20.85 | 5 | 0.13 | 3875 | 81.5 | 80.0 | 81.7 | 79.6 |
| 2021-11-12 | 39.04 (-0.3) | 0.57 (+0.08) | 0.29 (0.0) | -768 | 23.42 | 203 | 6.19 | 13 | 0.4 | 3279 | 80.1 | 80.3 | 80.8 | 79.8 |
| 2021-11-05 | 39.34 (-0.01) | 0.49 (+0.04) | 0.29 (0.0) | -34 | 1.86 | 120 | 6.56 | -8 | 0.44 | 1828 | 80.3 | 80.2 | 80.5 | 79.7 |
| 2021-10-29 | 39.35 (-0.06) | 0.45 (-0.01) | 0.29 (0.0) | -160 | 7.09 | -41 | 1.82 | 7 | 0.31 | 2258 | 80.0 | 79.6 | 80.5 | 79.6 |
| 2021-10-22 | 39.41 (-0.26) | 0.46 (-0.04) | 0.29 (+0.08) | -640 | 32.87 | -91 | 4.67 | 216 | 11.09 | 1947 | 79.6 | 79.2 | 80.3 | 78.9 |
| 2021-10-15 | 39.67 (-0.15) | 0.5 (+0.01) | 0.21 (0.0) | -476 | 43.12 | 20 | 1.81 | 11 | 1.0 | 1104 | 79.2 | 79.9 | 79.9 | 78.9 |
| 2021-10-08 | 39.82 (+0.01) | 0.49 (+0.02) | 0.21 (0.0) | -17 | 1.0 | 57 | 3.36 | 0 | 0.0 | 1694 | 79.9 | 79.5 | 79.9 | 78.1 |
| 2021-10-01 | 39.81 (+0.14) | 0.47 (0.0) | 0.21 (-0.01) | 360 | 6.5 | -1 | 0.02 | -48 | 0.87 | 5540 | 79.3 | 80.2 | 82.4 | 79.1 |
| 2021-09-24 | 39.67 (-0.02) | 0.47 (0.0) | 0.22 (-0.02) | -39 | 3.29 | 0 | 0.0 | -31 | 2.62 | 1184 | 79.5 | 79.2 | 79.8 | 79.0 |
| 2021-09-17 | 39.69 (+0.14) | 0.47 (0.0) | 0.24 (-0.03) | 420 | 17.62 | 8 | 0.34 | -90 | 3.78 | 2384 | 80.3 | 79.7 | 80.5 | 79.5 |
| 2021-09-10 | 39.55 (+0.1) | 0.47 (0.0) | 0.27 (-0.01) | 235 | 15.01 | -3 | 0.19 | -29 | 1.85 | 1566 | 79.7 | 80.4 | 80.5 | 79.0 |
| 2021-09-03 | 39.45 (+0.21) | 0.47 (0.0) | 0.28 (+0.01) | 537 | 18.04 | 0 | 0.0 | 16 | 0.54 | 2976 | 80.2 | 79.5 | 81.0 | 79.2 |
| 2021-08-27 | 39.24 (+0.02) | 0.47 (0.0) | 0.27 (+0.01) | 82 | 4.2 | 6 | 0.31 | 25 | 1.28 | 1953 | 79.1 | 76.8 | 79.4 | 76.8 |
| 2021-08-20 | 39.22 (-0.3) | 0.47 (0.0) | 0.26 (-0.01) | -636 | 22.21 | 0 | 0.0 | -4 | 0.14 | 2863 | 76.6 | 78.0 | 78.0 | 76.4 |
| 2021-08-13 | 39.52 (-0.08) | 0.47 (0.0) | 0.27 (-0.03) | -240 | 7.48 | 8 | 0.25 | -105 | 3.27 | 3209 | 78.0 | 78.3 | 79.0 | 77.6 |
| 2021-08-06 | 39.6 (-0.16) | 0.47 (0.0) | 0.3 (0.0) | -505 | 20.18 | 0 | 0.0 | 6 | 0.24 | 2502 | 78.6 | 78.7 | 79.6 | 78.5 |
| 2021-07-30 | 39.76 (+0.03) | 0.47 (+0.01) | 0.3 (+0.01) | 8 | 0.23 | 10 | 0.29 | 34 | 0.97 | 3497 | 78.6 | 78.7 | 78.9 | 77.7 |
| 2021-07-23 | 39.73 (-0.25) | 0.46 (0.0) | 0.29 (+0.02) | -634 | 18.09 | 1 | 0.03 | 60 | 1.71 | 3504 | 78.5 | 79.3 | 79.6 | 78.4 |
| 2021-07-16 | 39.98 (-0.62) | 0.46 (-0.06) | 0.27 (+0.02) | -1807 | 35.18 | -157 | 3.06 | 46 | 0.9 | 5136 | 79.2 | 79.9 | 79.9 | 78.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-09 | 40.6 (-0.31) | 0.52 (0.0) | 0.25 (-0.11) | -823 | 17.43 | 3 | 0.06 | -305 | 6.46 | 4721 | 80.0 | 80.6 | 80.9 | 79.5 |
| 2021-07-02 | 40.91 (-0.04) | 0.52 (-0.18) | 0.36 (-0.28) | -201 | 1.88 | -160 | 1.5 | -729 | 6.82 | 10690 | 80.3 | 81.5 | 82.7 | 80.0 |
| 2021-06-25 | 40.95 (-0.5) | 0.7 (+0.24) | 0.64 (+0.09) | -1300 | 9.47 | 643 | 4.68 | 219 | 1.6 | 13728 | 86.0 | 83.0 | 86.8 | 82.4 |
| 2021-06-18 | 41.45 (-0.22) | 0.46 (+0.26) | 0.55 (+0.05) | -546 | 8.93 | 702 | 11.48 | 136 | 2.22 | 6116 | 83.2 | 81.2 | 84.0 | 81.0 |
| 2021-06-11 | 41.67 (0.0) | 0.2 (+0.01) | 0.5 (+0.01) | 1 | 0.03 | 16 | 0.45 | 28 | 0.78 | 3575 | 80.9 | 80.1 | 81.0 | 79.1 |
| 2021-06-04 | 41.67 (+0.35) | 0.19 (0.0) | 0.49 (-0.01) | 1035 | 21.75 | -3 | 0.06 | -25 | 0.53 | 4759 | 80.1 | 78.2 | 80.5 | 78.2 |
| 2021-05-28 | 41.32 (-0.28) | 0.19 (0.0) | 0.5 (+0.01) | -398 | 11.76 | -2 | 0.06 | 38 | 1.12 | 3383 | 78.0 | 77.9 | 78.2 | 76.9 |
| 2021-05-21 | 41.6 (-0.42) | 0.19 (0.0) | 0.49 (+0.1) | -1245 | 15.63 | -2 | 0.03 | 278 | 3.49 | 7964 | 77.4 | 78.7 | 81.4 | 75.5 |
| 2021-05-14 | 42.02 (-0.46) | 0.19 (0.0) | 0.39 (+0.14) | -1070 | 9.07 | -4 | 0.03 | 355 | 3.01 | 11791 | 78.7 | 79.4 | 80.5 | 73.5 |
| 2021-05-07 | 42.48 (-0.13) | 0.19 (0.0) | 0.25 (-0.11) | -371 | 3.92 | -1 | 0.01 | -297 | 3.14 | 9462 | 79.0 | 80.2 | 81.8 | 78.2 |
| 2021-04-29 | 42.61 (+0.32) | 0.19 (+0.07) | 0.36 (-0.14) | 893 | 9.52 | 196 | 2.09 | -359 | 3.83 | 9381 | 79.5 | 78.0 | 82.4 | 77.2 |
| 2021-04-23 | 42.29 (+0.09) | 0.12 (0.0) | 0.5 (+0.02) | 518 | 5.68 | 0 | 0.0 | 50 | 0.55 | 9117 | 78.0 | 76.7 | 79.9 | 76.6 |
| 2021-04-16 | 42.2 (0.0) | 0.12 (0.0) | 0.48 (+0.04) | -50 | 1.13 | 14 | 0.32 | 97 | 2.19 | 4434 | 76.3 | 75.0 | 76.4 | 74.7 |
| 2021-04-09 | 42.2 (-0.28) | 0.12 (0.0) | 0.44 (+0.12) | -783 | 20.35 | 0 | 0.0 | 319 | 8.29 | 3848 | 75.1 | 76.4 | 76.6 | 74.8 |
| 2021-04-01 | 42.48 (+0.01) | 0.12 (+0.04) | 0.32 (+0.08) | 48 | 1.53 | 0 | 0.0 | 213 | 6.8 | 3134 | 76.2 | 76.0 | 76.7 | 75.5 |
| 2021-03-26 | 42.47 (-0.01) | 0.08 (-0.01) | 0.24 (+0.03) | -95 | 1.74 | -13 | 0.24 | 92 | 1.69 | 5451 | 75.7 | 74.8 | 76.8 | 74.7 |
| 2021-03-19 | 42.48 (-0.03) | 0.09 (0.0) | 0.21 (0.0) | -118 | 3.68 | 4 | 0.12 | -8 | 0.25 | 3209 | 74.7 | 75.0 | 75.3 | 74.1 |
| 2021-03-12 | 42.51 (+0.13) | 0.09 (0.0) | 0.21 (+0.07) | 322 | 5.57 | 5 | 0.09 | 201 | 3.48 | 5782 | 75.0 | 74.0 | 75.7 | 74.0 |
| 2021-03-05 | 42.38 (+0.12) | 0.09 (0.0) | 0.14 (+0.02) | 308 | 8.64 | 0 | 0.0 | 44 | 1.23 | 3565 | 73.6 | 73.1 | 74.4 | 72.5 |
| 2021-02-26 | 42.26 (0.0) | 0.09 (0.0) | 0.12 (+0.01) | -35 | 1.05 | -3 | 0.09 | 26 | 0.78 | 3319 | 72.5 | 72.7 | 73.3 | 72.2 |
| 2021-02-19 | 42.26 (+0.06) | 0.09 (0.0) | 0.11 (+0.01) | 168 | 6.55 | 0 | 0.0 | 24 | 0.94 | 2566 | 72.6 | 71.8 | 72.7 | 71.3 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-05 | 42.2 (-0.02) | 0.09 (0.0) | 0.1 (-0.05) | -33 | 1.54 | 1 | 0.05 | -125 | 5.85 | 2138 | 71.8 | 70.8 | 72.2 | 70.4 |
| 2021-01-29 | 42.22 (-0.03) | 0.09 (0.0) | 0.15 (-0.12) | -148 | 3.2 | 0 | 0.0 | -312 | 6.74 | 4629 | 70.8 | 71.6 | 71.8 | 70.2 |
| 2021-01-22 | 42.25 (-0.07) | 0.09 (0.0) | 0.27 (0.0) | -176 | 3.42 | 0 | 0.0 | -1 | 0.02 | 5145 | 72.1 | 72.2 | 72.6 | 70.2 |
| 2021-01-15 | 42.32 (0.0) | 0.09 (0.0) | 0.27 (+0.01) | 0 | 0.0 | 0 | 0.0 | 20 | 0.39 | 5101 | 72.6 | 73.1 | 73.9 | 72.2 |
| 2021-01-08 | 42.32 (+0.13) | 0.09 (-0.01) | 0.26 (+0.03) | 341 | 4.17 | -39 | 0.48 | 87 | 1.06 | 8178 | 72.8 | 73.5 | 75.0 | 72.0 |
| 2020-12-31 | 42.19 (+0.24) | 0.1 (-0.03) | 0.23 (+0.02) | 790 | 9.6 | 8 | 0.1 | 58 | 0.7 | 8227 | 72.4 | 71.0 | 74.0 | 71.0 |
| 2020-12-25 | 41.95 (+0.05) | 0.13 (0.0) | 0.21 (0.0) | 119 | 3.44 | -1 | 0.03 | -8 | 0.23 | 3460 | 70.7 | 70.4 | 71.4 | 70.0 |
| 2020-12-18 | 41.9 (-0.04) | 0.13 (0.0) | 0.21 (+0.03) | -92 | 2.66 | 0 | 0.0 | 76 | 2.2 | 3455 | 70.5 | 71.4 | 71.8 | 70.2 |
| 2020-12-11 | 41.94 (-0.01) | 0.13 (0.0) | 0.18 (+0.04) | -42 | 1.04 | 0 | 0.0 | 107 | 2.64 | 4056 | 71.4 | 71.6 | 72.2 | 71.2 |
| 2020-12-04 | 41.95 (-0.25) | 0.13 (0.0) | 0.14 (+0.01) | -615 | 20.02 | 1 | 0.03 | 35 | 1.14 | 3072 | 71.2 | 71.6 | 71.9 | 70.3 |
| 2020-11-27 | 42.2 (-0.16) | 0.13 (+0.05) | 0.13 (-0.01) | -216 | 7.05 | 128 | 4.17 | -34 | 1.11 | 3066 | 71.4 | 71.5 | 72.2 | 70.9 |
| 近二月趨勢 | 外資持股 ↗ | 投信持股 ↘ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 44.71 (+0.58) | 4.2 (-0.35) | 0.11 (-0.01) | 1732 | 8.15 | -472 | 2.22 | -16 | 0.08 | 21240 | 116.0 | 126.5 | 130.0 | 115.5 |
| 2025-06-30 | 44.13 (+2.65) | 4.55 (-1.07) | 0.12 (-0.11) | 7901 | 23.35 | -3158 | 9.33 | -325 | 0.96 | 33839 | 127.5 | 110.0 | 128.0 | 109.0 |
| 2025-05-29 | 41.48 (+2.14) | 5.62 (+0.95) | 0.23 (+0.13) | 6267 | 18.89 | 2808 | 8.46 | 376 | 1.13 | 33181 | 111.0 | 100.0 | 116.0 | 99.7 |
| 2025-04-30 | 39.34 (-0.32) | 4.67 (+0.05) | 0.1 (-0.01) | 746 | 6.33 | 146 | 1.24 | -29 | 0.25 | 11794 | 100.0 | 98.8 | 102.0 | 90.5 |
| 2025-03-31 | 39.66 (+0.9) | 4.62 (+0.23) | 0.11 (+0.01) | 2366 | 27.5 | 676 | 7.86 | 34 | 0.4 | 8605 | 98.5 | 102.5 | 104.5 | 97.9 |
| 2025-02-27 | 38.76 (+0.3) | 4.39 (-0.01) | 0.1 (-0.01) | 744 | 8.84 | -14 | 0.17 | -8 | 0.1 | 8420 | 102.5 | 92.6 | 103.0 | 92.6 |
| 2025-01-22 | 38.46 (+0.06) | 4.4 (-0.15) | 0.11 (0.0) | -46 | 0.94 | -533 | 10.91 | -27 | 0.55 | 4886 | 92.8 | 90.5 | 93.4 | 90.5 |
| 2024-12-31 | 38.4 (-0.01) | 4.55 (-1.2) | 0.11 (-0.22) | 45 | 0.33 | -3550 | 25.77 | -648 | 4.7 | 13776 | 90.3 | 99.0 | 101.5 | 90.2 |
| 2024-11-29 | 38.41 (+0.24) | 5.75 (0.0) | 0.33 (0.0) | 1420 | 28.24 | 17 | 0.34 | 2 | 0.04 | 5029 | 99.0 | 97.6 | 100.5 | 96.1 |
| 2024-10-30 | 38.17 (0.0) | 5.75 (-0.45) | 0.33 (-0.03) | -527 | 7.65 | -294 | 4.27 | -71 | 1.03 | 6887 | 97.5 | 97.7 | 101.5 | 96.2 |
| 2024-09-30 | 38.17 (+0.46) | 6.2 (-0.03) | 0.36 (0.0) | 815 | 10.13 | -67 | 0.83 | -5 | 0.06 | 8045 | 97.7 | 99.0 | 102.0 | 95.2 |
| 2024-08-30 | 37.71 (-0.42) | 6.23 (+0.14) | 0.36 (-0.04) | -576 | 6.15 | 390 | 4.17 | -132 | 1.41 | 9362 | 99.0 | 102.5 | 102.5 | 94.3 |
| 2024-07-31 | 38.13 (-0.75) | 6.09 (+1.11) | 0.4 (-0.49) | -3444 | 24.95 | 3342 | 24.21 | -1437 | 10.41 | 13804 | 101.5 | 105.0 | 105.0 | 100.5 |
| 2024-06-28 | 38.88 (-0.5) | 4.98 (+0.9) | 0.89 (+0.3) | -1459 | 6.24 | 2659 | 11.38 | 901 | 3.85 | 23375 | 105.5 | 107.0 | 115.0 | 103.0 |
| 2024-05-31 | 39.38 (-0.82) | 4.08 (+0.36) | 0.59 (+0.17) | -2727 | 23.75 | 1046 | 9.11 | 474 | 4.13 | 11481 | 109.0 | 106.0 | 109.5 | 103.5 |
| 2024-04-30 | 40.2 (-0.19) | 3.72 (+0.09) | 0.42 (-0.06) | -565 | 6.37 | 261 | 2.94 | -162 | 1.83 | 8867 | 106.0 | 111.5 | 114.0 | 102.0 |
| 2024-03-29 | 40.39 (+0.18) | 3.63 (-0.09) | 0.48 (+0.02) | 524 | 3.71 | -253 | 1.79 | 68 | 0.48 | 14126 | 112.0 | 97.1 | 112.5 | 97.0 |
| 2024-02-29 | 40.21 (-0.07) | 3.72 (+0.04) | 0.46 (+0.04) | -95 | 2.33 | 119 | 2.92 | 103 | 2.52 | 4082 | 97.1 | 96.3 | 97.7 | 94.8 |
| 2024-01-31 | 40.28 (-0.31) | 3.68 (+0.47) | 0.42 (0.0) | -885 | 16.13 | 652 | 11.88 | 12 | 0.22 | 5488 | 96.3 | 95.8 | 96.8 | 93.9 |
| 2023-12-29 | 40.59 (-0.22) | 3.21 (+0.32) | 0.42 (-0.15) | -528 | 7.55 | 943 | 13.49 | -435 | 6.22 | 6989 | 96.1 | 96.0 | 97.2 | 94.0 |
| 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 | 40.81 (+0.05) | 2.89 (-0.1) | 0.57 (+0.01) | -5 | 0.07 | -296 | 4.42 | 27 | 0.4 | 6701 | 95.9 | 90.6 | 96.1 | 90.6 |
| 2023-10-31 | 40.76 (-0.1) | 2.99 (-0.22) | 0.56 (-0.01) | -413 | 4.52 | -799 | 8.75 | -31 | 0.34 | 9135 | 90.5 | 94.2 | 95.4 | 90.4 |
| 2023-09-28 | 40.86 (+0.23) | 3.21 (+0.26) | 0.57 (0.0) | 1564 | 8.37 | 770 | 4.12 | -4 | 0.02 | 18694 | 94.1 | 97.0 | 101.0 | 94.1 |
| 2023-08-31 | 40.63 (+0.64) | 2.95 (+0.36) | 0.57 (-0.03) | 2373 | 13.5 | 1048 | 5.96 | -103 | 0.59 | 17583 | 97.0 | 94.3 | 98.3 | 91.7 |
| 2023-07-31 | 39.99 (+0.69) | 2.59 (-0.8) | 0.6 (+0.01) | 1212 | 6.27 | -1494 | 7.73 | 48 | 0.25 | 19331 | 93.4 | 93.9 | 95.5 | 90.0 |
| 2023-06-30 | 39.3 (-0.12) | 3.39 (+2.76) | 0.59 (0.0) | -465 | 1.53 | 8147 | 26.85 | -15 | 0.05 | 30338 | 94.0 | 89.8 | 97.5 | 89.6 |
| 2023-05-31 | 39.42 (-1.17) | 0.63 (+0.11) | 0.59 (+0.17) | -3468 | 8.12 | 316 | 0.74 | 505 | 1.18 | 42702 | 89.8 | 91.0 | 103.0 | 89.1 |
| 2023-04-28 | 40.59 (+1.32) | 0.52 (+0.24) | 0.42 (+0.07) | 4063 | 11.71 | 703 | 2.03 | 221 | 0.64 | 34701 | 90.0 | 83.8 | 97.3 | 83.6 |
| 2023-03-31 | 39.27 (-0.09) | 0.28 (+0.11) | 0.35 (+0.01) | -364 | 0.9 | 217 | 0.54 | 15 | 0.04 | 40493 | 83.1 | 83.1 | 88.4 | 81.0 |
| 2023-02-24 | 39.36 (+0.17) | 0.17 (+0.05) | 0.34 (-0.09) | 345 | 4.03 | 150 | 1.75 | -254 | 2.97 | 8560 | 80.4 | 78.8 | 80.6 | 78.5 |
| 2023-01-31 | 39.19 (-0.03) | 0.12 (-0.08) | 0.43 (+0.15) | 77 | 1.56 | -234 | 4.76 | 439 | 8.92 | 4921 | 79.0 | 78.3 | 79.8 | 78.0 |
| 2022-12-30 | 39.22 (+0.52) | 0.2 (-1.09) | 0.28 (-0.04) | 1665 | 15.56 | -3283 | 30.69 | -137 | 1.28 | 10698 | 78.3 | 79.4 | 79.9 | 76.9 |
| 2022-11-30 | 38.7 (+0.08) | 1.29 (+0.02) | 0.32 (-0.06) | 288 | 4.79 | 52 | 0.87 | -164 | 2.73 | 6009 | 79.0 | 76.0 | 80.5 | 75.5 |
| 2022-10-31 | 38.62 (-0.44) | 1.27 (+0.13) | 0.38 (+0.02) | -1067 | 13.13 | 115 | 1.42 | 47 | 0.58 | 8127 | 75.7 | 79.4 | 80.0 | 74.3 |
| 2022-09-30 | 39.06 (-0.13) | 1.14 (+0.15) | 0.36 (-0.05) | -433 | 8.33 | 699 | 13.45 | -27 | 0.52 | 5196 | 79.5 | 80.3 | 81.2 | 78.1 |
| 2022-08-31 | 39.19 (+0.07) | 0.99 (+0.07) | 0.41 (+0.02) | 168 | 1.6 | 208 | 1.98 | 67 | 0.64 | 10526 | 80.6 | 78.8 | 84.1 | 77.2 |
| 2022-07-29 | 39.12 (-0.23) | 0.92 (+0.03) | 0.39 (+0.04) | -1370 | 17.77 | 58 | 0.75 | 105 | 1.36 | 7708 | 78.5 | 80.9 | 81.0 | 74.2 |
| 2022-06-30 | 39.35 (+0.03) | 0.89 (0.0) | 0.35 (+0.08) | 463 | 8.04 | -118 | 2.05 | 209 | 3.63 | 5761 | 80.9 | 81.8 | 83.0 | 80.5 |
| 2022-05-31 | 39.32 (-0.19) | 0.89 (+0.05) | 0.27 (+0.04) | -854 | 12.05 | 143 | 2.02 | 97 | 1.37 | 7087 | 81.8 | 81.1 | 82.7 | 78.5 |
| 2022-04-29 | 39.51 (-0.11) | 0.84 (-0.04) | 0.23 (-0.1) | -179 | 1.78 | -120 | 1.19 | -265 | 2.64 | 10044 | 81.2 | 81.2 | 84.9 | 79.2 |
| 2022-03-31 | 39.62 (0.0) | 0.88 (-0.03) | 0.33 (+0.03) | -185 | 1.53 | -51 | 0.42 | 93 | 0.77 | 12095 | 81.3 | 84.8 | 85.6 | 80.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 39.62 (+0.34) | 0.91 (+0.05) | 0.3 (+0.01) | 931 | 8.86 | 126 | 1.2 | 10 | 0.1 | 10508 | 84.6 | 83.1 | 86.0 | 82.9 |
| 2022-01-26 | 39.28 (+0.55) | 0.86 (0.0) | 0.29 (-0.01) | 1506 | 16.16 | -9 | 0.1 | -31 | 0.33 | 9319 | 82.8 | 80.8 | 83.5 | 80.4 |
| 2021-12-30 | 38.73 (-0.24) | 0.86 (-0.01) | 0.3 (0.0) | -445 | 7.31 | -13 | 0.21 | 0 | 0.0 | 6090 | 80.6 | 80.5 | 81.0 | 79.7 |
| 2021-11-30 | 38.97 (-0.38) | 0.87 (+0.42) | 0.3 (+0.01) | -1037 | 7.2 | 1131 | 7.86 | 30 | 0.21 | 14398 | 80.9 | 80.2 | 84.2 | 79.1 |
| 2021-10-29 | 39.35 (-0.52) | 0.45 (-0.02) | 0.29 (+0.09) | -1471 | 19.29 | -56 | 0.73 | 236 | 3.1 | 7625 | 80.0 | 79.6 | 80.5 | 78.1 |
| 2021-09-30 | 39.87 (+0.5) | 0.47 (0.0) | 0.2 (-0.07) | 1378 | 11.47 | 5 | 0.04 | -187 | 1.56 | 12009 | 80.1 | 80.0 | 82.4 | 79.0 |
| 2021-08-31 | 39.37 (-0.39) | 0.47 (0.0) | 0.27 (-0.03) | -986 | 8.54 | 14 | 0.12 | -75 | 0.65 | 11550 | 79.8 | 78.7 | 80.3 | 76.4 |
| 2021-07-30 | 39.76 (-1.22) | 0.47 (-0.05) | 0.3 (-0.07) | -3470 | 18.49 | -143 | 0.76 | -194 | 1.03 | 18768 | 78.6 | 80.0 | 81.3 | 77.7 |
| 2021-06-30 | 40.98 (-0.45) | 0.52 (+0.33) | 0.37 (-0.13) | -1080 | 3.04 | 1201 | 3.38 | -347 | 0.98 | 35496 | 80.6 | 79.9 | 86.8 | 79.1 |
| 2021-05-31 | 41.43 (-1.18) | 0.19 (0.0) | 0.5 (+0.14) | -2801 | 8.22 | -12 | 0.04 | 379 | 1.11 | 34066 | 79.6 | 80.2 | 81.8 | 73.5 |
| 2021-04-29 | 42.61 (+0.1) | 0.19 (+0.07) | 0.36 (+0.04) | 504 | 1.84 | 210 | 0.77 | 130 | 0.48 | 27365 | 79.5 | 76.6 | 82.4 | 74.7 |
| 2021-03-31 | 42.51 (+0.25) | 0.12 (+0.03) | 0.32 (+0.2) | 539 | 2.62 | -4 | 0.02 | 519 | 2.52 | 20559 | 76.6 | 73.1 | 76.8 | 72.5 |
| 2021-02-26 | 42.26 (+0.04) | 0.09 (0.0) | 0.12 (-0.03) | 100 | 1.25 | -2 | 0.02 | -75 | 0.93 | 8024 | 72.5 | 70.8 | 73.3 | 70.4 |
| 2021-01-29 | 42.22 (+0.03) | 0.09 (-0.01) | 0.15 (-0.08) | 17 | 0.07 | -39 | 0.17 | -206 | 0.89 | 23056 | 70.8 | 73.5 | 75.0 | 70.2 |
| 2020-12-31 | 42.19 (+0.05) | 0.1 (-0.03) | 0.23 (+0.1) | 302 | 1.39 | 8 | 0.04 | 268 | 1.24 | 21694 | 72.4 | 71.4 | 74.0 | 70.0 |
| 2020-11-30 | 42.14 (+1.14) | 0.13 (-0.01) | 0.13 (-0.08) | 3378 | 16.26 | -23 | 0.11 | -215 | 1.03 | 20778 | 71.4 | 68.9 | 72.9 | 68.6 |
| 2020-10-30 | 41.0 (+0.28) | 0.14 (-0.01) | 0.21 (-0.04) | 816 | 9.91 | -32 | 0.39 | -126 | 1.53 | 8232 | 68.7 | 66.5 | 69.3 | 66.2 |
| 2020-09-30 | 40.72 (-1.2) | 0.15 (+0.03) | 0.25 (-0.26) | -3282 | 20.6 | -15 | 0.09 | -685 | 4.3 | 15934 | 66.4 | 67.8 | 68.8 | 65.0 |
| 2020-08-31 | 41.92 () | 0.12 () | 0.51 () | -22 | 0.24 | -510 | 5.51 | -769 | 8.31 | 9256 | 68.2 | 72.1 | 72.1 | 65.7 |