- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 27.71 (-0.27) | 1.7 (+0.06) | 2.18 (+0.08) | -21657 | 8.43 | 5400 | 2.1 | 5887 | 2.29 | 256889 | 38.7 | 36.4 | 39.3 | 36.05 |
| 2025-07-29 | 27.98 (-0.14) | 1.64 (+0.06) | 2.1 (-0.02) | -17539 | 11.02 | 4498 | 2.83 | -1454 | 0.91 | 159112 | 35.85 | 37.3 | 37.3 | 35.8 |
| 2025-07-28 | 28.12 (+0.02) | 1.58 (+0.09) | 2.12 (0.0) | -2826 | 1.78 | 6827 | 4.3 | 15 | 0.01 | 158707 | 37.0 | 34.5 | 37.0 | 33.9 |
| 2025-07-25 | 28.1 (-0.06) | 1.49 (+0.04) | 2.12 (+0.06) | -7598 | 8.36 | 3787 | 4.17 | 4510 | 4.96 | 90909 | 33.65 | 32.35 | 34.2 | 32.0 |
| 2025-07-24 | 28.16 (+0.11) | 1.45 (+0.03) | 2.06 (+0.06) | 987 | 1.12 | 1809 | 2.05 | 4745 | 5.37 | 88385 | 32.4 | 32.4 | 33.0 | 30.75 |
| 2025-07-23 | 28.05 (+0.12) | 1.42 (0.0) | 2.0 (+0.04) | 9938 | 21.77 | -132 | 0.29 | 3579 | 7.84 | 45645 | 31.65 | 29.05 | 31.65 | 29.0 |
| 2025-07-22 | 27.93 (0.0) | 1.42 (+0.6) | 1.96 (+0.01) | 3298 | 18.63 | -446 | 2.52 | 217 | 1.23 | 17700 | 28.8 | 29.1 | 29.35 | 28.75 |
| 2025-07-21 | 27.93 (-0.06) | 0.82 (0.0) | 1.95 (0.0) | -708 | 3.59 | -379 | 1.92 | 718 | 3.64 | 19717 | 29.8 | 29.5 | 30.15 | 29.4 |
| 2025-07-18 | 27.99 (0.0) | 0.82 (0.0) | 1.95 (+0.01) | -1296 | 5.6 | -185 | 0.8 | 838 | 3.62 | 23145 | 29.4 | 29.55 | 29.7 | 29.15 |
| 2025-07-17 | 27.99 (+0.17) | 0.82 (-0.01) | 1.94 (+0.02) | 12780 | 45.57 | -189 | 0.67 | 1073 | 3.83 | 28047 | 29.25 | 27.9 | 29.4 | 27.75 |
| 2025-07-16 | 27.82 (0.0) | 0.83 (0.0) | 1.92 (+0.03) | 54 | 0.41 | -116 | 0.89 | 2231 | 17.03 | 13104 | 27.75 | 27.5 | 28.15 | 27.35 |
| 2025-07-15 | 27.82 (-0.02) | 0.83 (0.0) | 1.89 (0.0) | -1507 | 8.27 | -60 | 0.33 | 328 | 1.8 | 18226 | 27.65 | 27.35 | 28.4 | 27.35 |
| 2025-07-14 | 27.84 (-0.01) | 0.83 (0.0) | 1.89 (0.0) | 185 | 1.64 | -152 | 1.35 | 198 | 1.76 | 11252 | 27.35 | 26.6 | 27.5 | 26.6 |
| 2025-07-11 | 27.85 (-0.1) | 0.83 (0.0) | 1.89 (0.0) | -7855 | 42.11 | -275 | 1.47 | -104 | 0.56 | 18654 | 26.65 | 27.05 | 27.1 | 26.25 |
| 2025-07-10 | 27.95 (-0.02) | 0.83 (0.0) | 1.89 (0.0) | -1615 | 27.76 | -106 | 1.82 | -60 | 1.03 | 5817 | 27.3 | 27.4 | 27.6 | 27.25 |
| 2025-07-09 | 27.97 (-0.02) | 0.83 (0.0) | 1.89 (0.0) | -6712 | 55.77 | -19 | 0.16 | -105 | 0.87 | 12036 | 27.45 | 27.9 | 27.9 | 27.4 |
| 2025-07-08 | 27.99 (-0.02) | 0.83 (-0.01) | 1.89 (0.0) | -1963 | 17.01 | -30 | 0.26 | 1 | 0.01 | 11540 | 28.05 | 28.55 | 28.75 | 27.85 |
| 2025-07-07 | 28.01 (-0.03) | 0.84 (+0.01) | 1.89 (0.0) | -1437 | 21.83 | 18 | 0.27 | -44 | 0.67 | 6582 | 28.45 | 28.95 | 28.95 | 28.3 |
| 2025-07-04 | 28.04 (+0.05) | 0.83 (-0.01) | 1.89 (0.0) | 4652 | 44.38 | -200 | 1.91 | -170 | 1.62 | 10482 | 29.0 | 28.8 | 29.15 | 28.7 |
| 2025-07-03 | 27.99 (+0.13) | 0.84 (0.0) | 1.89 (-0.01) | 12099 | 71.95 | 1 | 0.01 | -151 | 0.9 | 16817 | 29.0 | 28.15 | 29.0 | 28.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 27.86 (+0.02) | 0.84 (0.0) | 1.9 (0.0) | 6454 | 55.64 | -4 | 0.03 | -80 | 0.69 | 11600 | 28.35 | 27.4 | 28.35 | 27.35 |
| 2025-07-01 | 27.84 (+0.03) | 0.84 (-0.06) | 1.9 (+0.01) | 2184 | 7.57 | -4985 | 17.28 | 311 | 1.08 | 28842 | 27.6 | 27.1 | 28.1 | 27.1 |
| 2025-06-30 | 27.81 (+0.09) | 0.9 (-0.16) | 1.89 (-0.01) | 8103 | 31.94 | -12897 | 50.84 | -392 | 1.55 | 25367 | 27.3 | 28.1 | 28.1 | 27.25 |
| 2025-06-27 | 27.72 (+0.04) | 1.06 (-0.16) | 1.9 (-0.01) | 2855 | 9.6 | -12121 | 40.76 | -987 | 3.32 | 29735 | 28.1 | 28.8 | 28.95 | 27.8 |
| 2025-06-26 | 27.68 (+0.45) | 1.22 (-0.42) | 1.91 (-0.01) | 37422 | 59.0 | -33752 | 53.22 | -927 | 1.46 | 63425 | 28.55 | 28.1 | 29.35 | 28.0 |
| 2025-06-25 | 27.23 (+0.3) | 1.64 (-0.42) | 1.92 (0.0) | 31983 | 68.89 | -33585 | 72.34 | -272 | 0.59 | 46426 | 27.85 | 27.85 | 28.3 | 27.6 |
| 2025-06-24 | 26.93 (+0.37) | 2.06 (-0.41) | 1.92 (0.0) | 32657 | 60.49 | -32137 | 59.52 | 377 | 0.7 | 53991 | 27.55 | 27.1 | 27.9 | 27.0 |
| 2025-06-23 | 26.56 (+0.23) | 2.47 (-0.4) | 1.92 (0.0) | 18828 | 34.44 | -31874 | 58.31 | 235 | 0.43 | 54667 | 27.1 | 27.15 | 27.35 | 26.3 |
| 2025-06-20 | 26.33 (+0.22) | 2.87 (-0.52) | 1.92 (0.0) | 16504 | 20.43 | -41378 | 51.21 | 101 | 0.12 | 80801 | 27.0 | 27.85 | 28.1 | 26.8 |
| 2025-06-19 | 26.11 (-0.03) | 3.39 (-0.02) | 1.92 (+0.01) | -3279 | 16.84 | -1214 | 6.23 | 173 | 0.89 | 19472 | 27.85 | 28.45 | 28.6 | 27.65 |
| 2025-06-18 | 26.14 (+0.02) | 3.41 (-0.02) | 1.91 (0.0) | -2119 | 13.39 | -1536 | 9.7 | -122 | 0.77 | 15830 | 28.45 | 28.95 | 29.0 | 28.4 |
| 2025-06-17 | 26.12 (-0.09) | 3.43 (-0.04) | 1.91 (-0.01) | -7246 | 33.75 | -3142 | 14.63 | -766 | 3.57 | 21472 | 28.7 | 30.15 | 30.3 | 28.7 |
| 2025-06-16 | 26.21 (+0.07) | 3.47 (0.0) | 1.92 (-0.01) | 4309 | 25.03 | -16 | 0.09 | -152 | 0.88 | 17214 | 30.25 | 29.65 | 30.55 | 29.1 |
| 2025-06-13 | 26.14 (0.0) | 3.47 (-0.02) | 1.93 (0.0) | 677 | 3.48 | -1871 | 9.61 | -570 | 2.93 | 19475 | 29.4 | 29.3 | 29.8 | 28.7 |
| 2025-06-12 | 26.14 (0.0) | 3.49 (-0.03) | 1.93 (0.0) | 30 | 0.25 | -1963 | 16.4 | -31 | 0.26 | 11966 | 29.5 | 29.95 | 30.3 | 29.4 |
| 2025-06-11 | 26.14 (+0.03) | 3.52 (-0.02) | 1.93 (0.0) | 2815 | 21.54 | -1789 | 13.69 | 131 | 1.0 | 13069 | 29.95 | 29.9 | 30.0 | 29.4 |
| 2025-06-10 | 26.11 (+0.05) | 3.54 (-0.02) | 1.93 (+0.01) | 5194 | 32.71 | -1667 | 10.5 | 681 | 4.29 | 15881 | 29.75 | 29.3 | 30.1 | 28.95 |
| 2025-06-09 | 26.06 (+0.02) | 3.56 (-0.01) | 1.92 (0.0) | 1650 | 16.3 | -1067 | 10.54 | 0 | 0.0 | 10125 | 29.35 | 29.45 | 29.55 | 28.8 |
| 2025-06-06 | 26.04 (-0.06) | 3.57 (0.0) | 1.92 (0.0) | 434 | 5.03 | -13 | 0.15 | 160 | 1.85 | 8626 | 29.3 | 28.8 | 29.4 | 28.5 |
| 2025-06-05 | 26.1 (-0.01) | 3.57 (-0.01) | 1.92 (0.0) | 1671 | 14.44 | -870 | 7.52 | 32 | 0.28 | 11569 | 28.8 | 28.05 | 28.9 | 27.8 |
| 2025-06-04 | 26.11 (-0.02) | 3.58 (-0.02) | 1.92 (0.0) | 269 | 2.46 | -1210 | 11.08 | 108 | 0.99 | 10925 | 28.1 | 27.8 | 28.3 | 27.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-03 | 26.13 (+0.01) | 3.6 (0.0) | 1.92 (0.0) | -365 | 3.51 | -19 | 0.18 | -91 | 0.87 | 10401 | 27.65 | 27.8 | 27.9 | 27.35 |
| 2025-06-02 | 26.12 (-0.11) | 3.6 (0.0) | 1.92 (0.0) | -7792 | 41.26 | -106 | 0.56 | 67 | 0.35 | 18885 | 27.5 | 28.4 | 28.4 | 27.15 |
| 2025-05-29 | 26.23 (-0.12) | 3.6 (-0.01) | 1.92 (+0.01) | -8580 | 30.48 | -957 | 3.4 | 479 | 1.7 | 28153 | 28.65 | 29.95 | 29.95 | 28.65 |
| 2025-05-28 | 26.35 (-0.02) | 3.61 (-0.01) | 1.91 (0.0) | -1193 | 13.34 | -245 | 2.74 | 7 | 0.08 | 8943 | 29.6 | 29.95 | 30.2 | 29.45 |
| 2025-05-27 | 26.37 (-0.03) | 3.62 (0.0) | 1.91 (-0.01) | -2658 | 25.55 | 0 | 0.0 | -555 | 5.34 | 10402 | 29.6 | 30.15 | 30.45 | 29.6 |
| 2025-05-26 | 26.4 (-0.03) | 3.62 (0.0) | 1.92 (0.0) | -3018 | 30.96 | -17 | 0.17 | -74 | 0.76 | 9748 | 30.1 | 30.55 | 30.7 | 30.1 |
| 2025-05-23 | 26.43 (-0.02) | 3.62 (0.0) | 1.92 (0.0) | -1395 | 19.96 | -61 | 0.87 | -46 | 0.66 | 6990 | 30.75 | 30.65 | 30.8 | 30.4 |
| 2025-05-22 | 26.45 (-0.05) | 3.62 (0.0) | 1.92 (-0.01) | -3372 | 39.61 | -62 | 0.73 | -626 | 7.35 | 8512 | 30.7 | 31.4 | 31.45 | 30.65 |
| 2025-05-21 | 26.5 (+0.23) | 3.62 (0.0) | 1.93 (0.0) | 1168 | 22.35 | -15 | 0.29 | 431 | 8.25 | 5225 | 31.65 | 31.7 | 31.85 | 31.3 |
| 2025-05-20 | 26.27 (-0.01) | 3.62 (+0.01) | 1.93 (+0.01) | -918 | 20.0 | 240 | 5.23 | 67 | 1.46 | 4589 | 31.45 | 31.8 | 31.8 | 31.3 |
| 2025-05-19 | 26.28 (+0.01) | 3.61 (0.0) | 1.92 (0.0) | 561 | 10.07 | 43 | 0.77 | 36 | 0.65 | 5571 | 31.65 | 31.75 | 31.8 | 31.15 |
| 2025-05-16 | 26.27 (+0.01) | 3.61 (0.0) | 1.92 (0.0) | 536 | 12.07 | -30 | 0.68 | 82 | 1.85 | 4442 | 31.75 | 31.85 | 31.85 | 31.45 |
| 2025-05-15 | 26.26 (-0.05) | 3.61 (0.0) | 1.92 (0.0) | -2947 | 37.81 | -36 | 0.46 | -108 | 1.39 | 7795 | 31.45 | 31.9 | 31.9 | 31.4 |
| 2025-05-14 | 26.31 (+0.02) | 3.61 (-0.01) | 1.92 (0.0) | 2222 | 25.28 | -31 | 0.35 | 439 | 4.99 | 8790 | 31.95 | 31.75 | 31.95 | 31.25 |
| 2025-05-13 | 26.29 (-0.03) | 3.62 (0.0) | 1.92 (0.0) | -2672 | 27.36 | -48 | 0.49 | 33 | 0.34 | 9767 | 31.3 | 31.65 | 31.75 | 31.0 |
| 2025-05-12 | 26.32 (0.0) | 3.62 (0.0) | 1.92 (0.0) | 423 | 6.33 | -20 | 0.3 | 70 | 1.05 | 6682 | 31.65 | 31.8 | 32.0 | 31.5 |
| 2025-05-09 | 26.32 (-0.04) | 3.62 (0.0) | 1.92 (0.0) | 677 | 9.26 | -25 | 0.34 | -39 | 0.53 | 7310 | 31.45 | 30.9 | 31.55 | 30.7 |
| 2025-05-08 | 26.36 (-0.07) | 3.62 (-0.01) | 1.92 (0.0) | -4702 | 48.63 | -806 | 8.34 | -87 | 0.9 | 9669 | 30.95 | 31.75 | 31.75 | 30.95 |
| 2025-05-07 | 26.43 (+0.03) | 3.63 (-0.01) | 1.92 (0.0) | 1515 | 16.25 | -867 | 9.3 | -270 | 2.9 | 9321 | 31.8 | 32.1 | 32.5 | 31.7 |
| 2025-05-06 | 26.4 (+0.04) | 3.64 (-0.01) | 1.92 (-0.01) | 3302 | 32.55 | -923 | 9.1 | -814 | 8.02 | 10144 | 31.8 | 32.0 | 32.4 | 31.4 |
| 2025-05-05 | 26.36 (+0.07) | 3.65 (0.0) | 1.93 (0.0) | 4757 | 36.81 | -145 | 1.12 | -131 | 1.01 | 12924 | 31.6 | 31.0 | 31.95 | 30.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-02 | 26.29 (0.0) | 3.65 (0.0) | 1.93 (0.0) | 269 | 6.14 | -42 | 0.96 | 12 | 0.27 | 4380 | 30.85 | 30.8 | 30.9 | 30.4 |
| 2025-04-30 | 26.29 (0.0) | 3.65 (0.0) | 1.93 (-0.01) | -337 | 6.92 | -48 | 0.99 | -439 | 9.01 | 4871 | 30.6 | 30.75 | 30.8 | 30.45 |
| 2025-04-29 | 26.29 (0.0) | 3.65 (0.0) | 1.94 (0.0) | 578 | 7.85 | 197 | 2.68 | 153 | 2.08 | 7364 | 30.95 | 30.45 | 30.95 | 30.25 |
| 2025-04-28 | 26.29 (-0.02) | 3.65 (0.0) | 1.94 (0.0) | -878 | 23.62 | 329 | 8.85 | -50 | 1.35 | 3717 | 30.45 | 30.45 | 30.85 | 30.1 |
| 2025-04-25 | 26.31 (+0.02) | 3.65 (0.0) | 1.94 (+0.01) | 1230 | 24.0 | 29 | 0.57 | 317 | 6.18 | 5126 | 30.4 | 30.75 | 30.95 | 30.35 |
| 2025-04-24 | 26.29 (-0.02) | 3.65 (-0.01) | 1.93 (0.0) | -1225 | 14.43 | -1108 | 13.05 | 286 | 3.37 | 8491 | 30.35 | 30.9 | 31.25 | 30.3 |
| 2025-04-23 | 26.31 (0.0) | 3.66 (0.0) | 1.93 (0.0) | 575 | 8.9 | 59 | 0.91 | 312 | 4.83 | 6461 | 31.25 | 30.8 | 31.55 | 30.8 |
| 2025-04-22 | 26.31 (-0.01) | 3.66 (+0.53) | 1.93 (+0.03) | -1051 | 12.48 | 126 | 1.5 | 2396 | 28.45 | 8422 | 30.45 | 30.05 | 30.7 | 29.65 |
| 2025-04-21 | 26.32 (-0.01) | 3.13 (0.0) | 1.9 (+0.03) | -1078 | 16.3 | 93 | 1.41 | 1756 | 26.55 | 6614 | 30.05 | 30.5 | 30.55 | 30.0 |
| 2025-04-18 | 26.33 (-0.02) | 3.13 (0.0) | 1.87 (0.0) | -1376 | 27.27 | 83 | 1.64 | 676 | 13.4 | 5046 | 30.65 | 30.9 | 31.0 | 30.55 |
| 2025-04-17 | 26.35 (-0.01) | 3.13 (0.0) | 1.87 (+0.02) | -992 | 17.33 | 73 | 1.28 | 881 | 15.39 | 5724 | 30.75 | 31.35 | 31.35 | 30.65 |
| 2025-04-16 | 26.36 (-0.03) | 3.13 (0.0) | 1.85 (0.0) | -2243 | 23.69 | 40 | 0.42 | 471 | 4.97 | 9470 | 31.15 | 31.5 | 31.8 | 30.65 |
| 2025-04-15 | 26.39 (+0.01) | 3.13 (+0.01) | 1.85 (+0.01) | 874 | 7.29 | 189 | 1.58 | 726 | 6.05 | 11994 | 31.85 | 30.9 | 32.2 | 30.7 |
| 2025-04-14 | 26.38 (0.0) | 3.12 (0.0) | 1.84 (0.0) | 610 | 3.85 | -2 | 0.01 | 237 | 1.49 | 15862 | 30.8 | 29.8 | 31.3 | 29.8 |
| 2025-04-11 | 26.38 (0.0) | 3.12 (0.0) | 1.84 (+0.02) | 1310 | 7.23 | 395 | 2.18 | 1432 | 7.9 | 18131 | 30.1 | 29.0 | 30.4 | 29.0 |
| 2025-04-10 | 26.38 (+0.04) | 3.12 (0.0) | 1.82 (0.0) | 3182 | 39.66 | 21 | 0.26 | 62 | 0.77 | 8024 | 29.5 | 29.5 | 29.5 | 29.0 |
| 2025-04-09 | 26.34 (-0.12) | 3.12 (0.0) | 1.82 (+0.08) | -9020 | 37.99 | 185 | 0.78 | 6507 | 27.41 | 23740 | 26.85 | 28.2 | 29.15 | 26.8 |
| 2025-04-08 | 26.46 (-0.08) | 3.12 (+0.01) | 1.74 (+0.06) | -4615 | 18.26 | 381 | 1.51 | 4198 | 16.61 | 25273 | 28.85 | 28.7 | 29.2 | 28.3 |
| 2025-04-07 | 26.54 (+0.04) | 3.11 (0.0) | 1.68 (-0.01) | 4112 | 23.05 | 0 | 0.0 | -237 | 1.33 | 17837 | 28.3 | 28.3 | 28.5 | 28.3 |
| 2025-04-02 | 26.5 (-0.04) | 3.11 (0.0) | 1.69 (+0.02) | -2404 | 23.38 | 67 | 0.65 | 1073 | 10.43 | 10283 | 31.4 | 30.8 | 31.5 | 30.55 |
| 2025-04-01 | 26.54 (-0.01) | 3.11 (0.0) | 1.67 (+0.01) | 259 | 2.02 | 138 | 1.08 | 1206 | 9.42 | 12802 | 31.15 | 30.2 | 31.6 | 30.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-31 | 26.55 (-0.09) | 3.11 (0.0) | 1.66 (+0.05) | -6574 | 31.47 | 199 | 0.95 | 3833 | 18.35 | 20889 | 30.0 | 30.25 | 30.8 | 30.0 |
| 2025-03-28 | 26.64 (-0.07) | 3.11 (+0.01) | 1.61 (+0.03) | -5890 | 35.75 | 236 | 1.43 | 2130 | 12.93 | 16474 | 31.0 | 31.9 | 32.1 | 30.9 |
| 2025-03-27 | 26.71 (-0.03) | 3.1 (0.0) | 1.58 (+0.01) | -2370 | 21.63 | 74 | 0.68 | 1047 | 9.56 | 10957 | 32.1 | 32.15 | 32.25 | 31.5 |
| 2025-03-26 | 26.74 (-0.02) | 3.1 (0.0) | 1.57 (+0.01) | -863 | 7.12 | 106 | 0.87 | 377 | 3.11 | 12121 | 32.2 | 32.15 | 32.45 | 31.95 |
| 2025-03-25 | 26.76 (-0.06) | 3.1 (0.0) | 1.56 (0.0) | -4421 | 40.05 | -2 | 0.02 | 388 | 3.52 | 11038 | 32.05 | 32.65 | 33.25 | 32.05 |
| 2025-03-24 | 26.82 (-0.05) | 3.1 (0.0) | 1.56 (+0.01) | -2367 | 28.12 | 14 | 0.17 | 616 | 7.32 | 8417 | 32.5 | 33.05 | 33.3 | 32.5 |
| 2025-03-21 | 26.87 (-0.11) | 3.1 (-0.04) | 1.55 (0.0) | -10042 | 36.97 | -2758 | 10.15 | 136 | 0.5 | 27163 | 32.95 | 34.25 | 34.25 | 32.95 |
| 2025-03-20 | 26.98 (-0.01) | 3.14 (0.0) | 1.55 (+0.01) | -2013 | 17.96 | -18 | 0.16 | 541 | 4.83 | 11211 | 34.55 | 34.1 | 34.65 | 34.05 |
| 2025-03-19 | 26.99 (-0.05) | 3.14 (+0.01) | 1.54 (+0.01) | -4501 | 36.07 | 675 | 5.41 | 795 | 6.37 | 12477 | 34.1 | 34.75 | 34.9 | 34.0 |
| 2025-03-18 | 27.04 (-0.05) | 3.13 (+0.1) | 1.53 (0.0) | -5811 | 25.8 | 7484 | 33.23 | -108 | 0.48 | 22522 | 34.7 | 34.55 | 35.3 | 34.1 |
| 2025-03-17 | 27.09 (+0.01) | 3.03 (+0.06) | 1.53 (+0.01) | -1319 | 6.29 | 4862 | 23.17 | 735 | 3.5 | 20982 | 34.45 | 33.75 | 34.8 | 33.45 |
| 2025-03-14 | 27.08 (+0.03) | 2.97 (0.0) | 1.52 (+0.01) | 2801 | 16.29 | 46 | 0.27 | 1073 | 6.24 | 17192 | 33.55 | 32.5 | 33.7 | 32.5 |
| 2025-03-13 | 27.05 (-0.2) | 2.97 (0.0) | 1.51 (0.0) | -12628 | 64.17 | 35 | 0.18 | 179 | 0.91 | 19678 | 32.2 | 34.15 | 34.2 | 32.2 |
| 2025-03-12 | 27.25 (+0.02) | 2.97 (0.0) | 1.51 (0.0) | 1674 | 11.93 | 1 | 0.01 | 60 | 0.43 | 14030 | 34.0 | 34.25 | 34.5 | 33.6 |
| 2025-03-11 | 27.23 (-0.05) | 2.97 (0.0) | 1.51 (+0.01) | -4180 | 28.74 | 403 | 2.77 | 927 | 6.37 | 14543 | 33.7 | 33.05 | 33.9 | 32.5 |
| 2025-03-10 | 27.28 (-0.03) | 2.97 (+0.01) | 1.5 (+0.01) | -1726 | 14.43 | 344 | 2.88 | 442 | 3.69 | 11964 | 33.8 | 33.6 | 34.2 | 33.5 |
| 2025-03-07 | 27.31 (-0.05) | 2.96 (0.0) | 1.49 (0.0) | -2816 | 24.6 | 220 | 1.92 | 3 | 0.03 | 11447 | 33.45 | 33.4 | 33.85 | 32.85 |
| 2025-03-06 | 27.36 (-0.04) | 2.96 (0.0) | 1.49 (0.0) | -4216 | 19.78 | 148 | 0.69 | -157 | 0.74 | 21312 | 33.5 | 34.35 | 34.5 | 33.4 |
| 2025-03-05 | 27.4 (+0.05) | 2.96 (0.0) | 1.49 (+0.01) | 4490 | 15.57 | 47 | 0.16 | 799 | 2.77 | 28831 | 34.5 | 31.9 | 34.75 | 31.9 |
| 2025-03-04 | 27.35 (+0.01) | 2.96 (+0.01) | 1.48 (0.0) | -6541 | 41.57 | 197 | 1.25 | 504 | 3.2 | 15734 | 31.95 | 32.5 | 32.65 | 31.7 |
| 2025-03-03 | 27.34 (+0.02) | 2.95 (0.0) | 1.48 (+0.02) | -2120 | 16.82 | 556 | 4.41 | 1009 | 8.01 | 12601 | 32.85 | 33.45 | 33.7 | 32.85 |
| 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 | 27.32 (0.0) | 2.95 (0.0) | 1.46 (0.0) | 437 | 2.33 | -32 | 0.17 | 125 | 0.67 | 18779 | 33.75 | 34.05 | 34.3 | 33.55 |
| 2025-02-26 | 27.32 (-0.05) | 2.95 (+0.01) | 1.46 (-0.01) | -4081 | 30.01 | 129 | 0.95 | -311 | 2.29 | 13599 | 34.1 | 34.4 | 34.5 | 33.6 |
| 2025-02-25 | 27.37 (-0.03) | 2.94 (0.0) | 1.47 (+0.01) | -930 | 5.11 | 115 | 0.63 | 358 | 1.97 | 18196 | 34.5 | 33.85 | 34.9 | 33.75 |
| 2025-02-24 | 27.4 (-0.04) | 2.94 (0.0) | 1.46 (0.0) | -3016 | 25.75 | 39 | 0.33 | 73 | 0.62 | 11711 | 34.25 | 33.75 | 34.5 | 33.55 |
| 2025-02-21 | 27.44 (+0.03) | 2.94 (0.0) | 1.46 (0.0) | 2802 | 30.9 | 34 | 0.37 | 106 | 1.17 | 9067 | 33.95 | 33.45 | 33.95 | 33.25 |
| 2025-02-20 | 27.41 (-0.06) | 2.94 (0.0) | 1.46 (0.0) | -3866 | 37.97 | -40 | 0.39 | 125 | 1.23 | 10182 | 33.45 | 33.7 | 34.05 | 33.0 |
| 2025-02-19 | 27.47 (+0.02) | 2.94 (0.0) | 1.46 (0.0) | 515 | 4.12 | -26 | 0.21 | 174 | 1.39 | 12513 | 33.65 | 32.9 | 33.9 | 32.9 |
| 2025-02-18 | 27.45 (-0.03) | 2.94 (0.0) | 1.46 (0.0) | -3043 | 27.84 | -94 | 0.86 | -671 | 6.14 | 10930 | 33.0 | 33.55 | 33.55 | 32.6 |
| 2025-02-17 | 27.48 (+0.02) | 2.94 (0.0) | 1.46 (-0.01) | 2284 | 15.74 | 38 | 0.26 | -440 | 3.03 | 14514 | 33.4 | 33.2 | 33.8 | 32.5 |
| 2025-02-14 | 27.46 (-0.02) | 2.94 (0.0) | 1.47 (0.0) | -2502 | 12.72 | -13 | 0.07 | -96 | 0.49 | 19668 | 33.0 | 32.8 | 33.35 | 32.2 |
| 2025-02-13 | 27.48 (+0.03) | 2.94 (0.0) | 1.47 (+0.01) | 2699 | 11.74 | 153 | 0.67 | 794 | 3.45 | 22999 | 32.75 | 31.2 | 32.95 | 30.7 |
| 2025-02-12 | 27.45 (+0.02) | 2.94 (0.0) | 1.46 (0.0) | 1926 | 15.65 | 10 | 0.08 | 356 | 2.89 | 12305 | 31.0 | 30.3 | 31.45 | 30.2 |
| 2025-02-11 | 27.43 (0.0) | 2.94 (0.0) | 1.46 (0.0) | -483 | 6.08 | 5 | 0.06 | 22 | 0.28 | 7950 | 30.2 | 30.5 | 30.95 | 30.05 |
| 2025-02-10 | 27.43 (0.0) | 2.94 (0.0) | 1.46 (0.0) | -347 | 4.07 | -31 | 0.36 | -62 | 0.73 | 8536 | 30.25 | 29.85 | 30.65 | 29.85 |
| 2025-02-07 | 27.43 (-0.04) | 2.94 (0.0) | 1.46 (0.0) | -4336 | 45.99 | -66 | 0.7 | -91 | 0.97 | 9429 | 29.95 | 30.6 | 30.7 | 29.9 |
| 2025-02-06 | 27.47 (0.0) | 2.94 (0.0) | 1.46 (0.0) | -265 | 4.29 | -21 | 0.34 | 12 | 0.19 | 6181 | 30.75 | 30.5 | 30.8 | 30.35 |
| 2025-02-05 | 27.47 (-0.02) | 2.94 (0.0) | 1.46 (0.0) | -1337 | 12.97 | 15 | 0.15 | -181 | 1.76 | 10306 | 30.45 | 30.85 | 31.55 | 30.4 |
| 2025-02-04 | 27.49 (-0.05) | 2.94 (0.0) | 1.46 (+0.01) | -3453 | 31.88 | 132 | 1.22 | 1003 | 9.26 | 10831 | 30.5 | 31.45 | 31.65 | 30.5 |
| 2025-02-03 | 27.54 (-0.06) | 2.94 (+0.01) | 1.45 (+0.02) | -4414 | 24.17 | 686 | 3.76 | 1439 | 7.88 | 18264 | 31.25 | 32.0 | 33.1 | 30.85 |
| 2025-01-22 | 27.6 (-0.02) | 2.93 (+0.32) | 1.43 (0.0) | 29 | 0.29 | 27 | 0.27 | 268 | 2.64 | 10153 | 32.35 | 32.25 | 32.6 | 31.75 |
| 2025-01-21 | 27.62 (-0.02) | 2.61 (0.0) | 1.43 (+0.01) | -638 | 6.53 | 34 | 0.35 | 142 | 1.45 | 9777 | 32.05 | 32.2 | 32.85 | 31.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 27.64 (-0.08) | 2.61 (0.0) | 1.42 (0.0) | -3713 | 30.64 | -3 | 0.02 | 398 | 3.28 | 12119 | 32.35 | 32.95 | 33.0 | 32.1 |
| 2025-01-17 | 27.72 (+0.04) | 2.61 (0.0) | 1.42 (+0.02) | 3505 | 11.06 | -4 | 0.01 | 1702 | 5.37 | 31691 | 32.95 | 31.2 | 33.45 | 31.2 |
| 2025-01-16 | 27.68 (-0.03) | 2.61 (-0.01) | 1.4 (0.0) | 3067 | 14.56 | -808 | 3.84 | -517 | 2.45 | 21068 | 31.5 | 31.2 | 31.9 | 30.9 |
| 2025-01-15 | 27.71 (-0.04) | 2.62 (0.0) | 1.4 (+0.03) | -2506 | 9.68 | 99 | 0.38 | 2621 | 10.13 | 25881 | 30.95 | 30.3 | 31.95 | 30.2 |
| 2025-01-14 | 27.75 (+0.04) | 2.62 (0.0) | 1.37 (+0.01) | 2684 | 10.68 | 154 | 0.61 | 981 | 3.9 | 25137 | 30.45 | 28.85 | 30.7 | 28.85 |
| 2025-01-13 | 27.71 (0.0) | 2.62 (0.0) | 1.36 (+0.03) | -1661 | 8.4 | -534 | 2.7 | 2326 | 11.76 | 19774 | 28.7 | 28.35 | 29.1 | 28.1 |
| 2025-01-10 | 27.71 (-0.04) | 2.62 (0.0) | 1.33 (+0.01) | -2565 | 25.13 | 9 | 0.09 | 1115 | 10.92 | 10206 | 28.3 | 28.6 | 29.1 | 28.3 |
| 2025-01-09 | 27.75 (-0.03) | 2.62 (0.0) | 1.32 (+0.02) | -1303 | 9.19 | 13 | 0.09 | 1068 | 7.53 | 14186 | 28.6 | 29.05 | 29.1 | 28.6 |
| 2025-01-08 | 27.78 (-0.03) | 2.62 (0.0) | 1.3 (0.0) | -3980 | 29.09 | 0 | 0.0 | 55 | 0.4 | 13682 | 29.3 | 30.05 | 30.1 | 28.95 |
| 2025-01-07 | 27.81 (-0.06) | 2.62 (0.0) | 1.3 (0.0) | -4730 | 32.0 | -4 | 0.03 | 106 | 0.72 | 14781 | 29.95 | 31.25 | 31.3 | 29.95 |
| 2025-01-06 | 27.87 (+0.09) | 2.62 (0.0) | 1.3 (+0.01) | 6612 | 30.97 | 127 | 0.59 | 962 | 4.51 | 21347 | 31.25 | 29.9 | 31.65 | 29.7 |
| 2025-01-03 | 27.78 (-0.03) | 2.62 (0.0) | 1.29 (+0.01) | -2320 | 24.59 | 86 | 0.91 | 561 | 5.95 | 9434 | 29.55 | 30.0 | 30.75 | 29.55 |
| 2025-01-02 | 27.81 (+0.03) | 2.62 (0.0) | 1.28 (0.0) | 2349 | 15.43 | 225 | 1.48 | 390 | 2.56 | 15227 | 29.9 | 29.7 | 30.3 | 29.3 |
| 2024-12-31 | 27.78 (-0.01) | 2.62 (+0.01) | 1.28 (0.0) | -870 | 6.39 | 839 | 6.16 | -28 | 0.21 | 13618 | 29.9 | 30.0 | 30.3 | 29.55 |
| 2024-12-30 | 27.79 (+0.01) | 2.61 (0.0) | 1.28 (+0.01) | 425 | 3.63 | 23 | 0.2 | 252 | 2.15 | 11711 | 30.1 | 30.9 | 30.9 | 30.1 |
| 2024-12-27 | 27.78 (+0.01) | 2.61 (0.0) | 1.27 (0.0) | 1082 | 11.11 | 13 | 0.13 | 69 | 0.71 | 9741 | 31.0 | 31.1 | 31.15 | 30.5 |
| 2024-12-26 | 27.77 (-0.02) | 2.61 (0.0) | 1.27 (0.0) | 439 | 3.42 | -6 | 0.05 | 97 | 0.76 | 12841 | 30.9 | 31.15 | 31.75 | 30.9 |
| 2024-12-25 | 27.79 (-0.04) | 2.61 (0.0) | 1.27 (0.0) | -3358 | 21.56 | 14 | 0.09 | 423 | 2.72 | 15578 | 30.95 | 31.8 | 32.25 | 30.95 |
| 2024-12-24 | 27.83 (+0.05) | 2.61 (0.0) | 1.27 (+0.01) | 2782 | 15.48 | 6 | 0.03 | 596 | 3.32 | 17976 | 31.35 | 31.3 | 32.15 | 31.3 |
| 2024-12-23 | 27.78 (+0.13) | 2.61 (-0.01) | 1.26 (+0.01) | 8280 | 30.66 | -811 | 3.0 | 338 | 1.25 | 27007 | 31.1 | 31.1 | 32.0 | 31.1 |
| 2024-12-20 | 27.65 (-0.05) | 2.62 (-0.02) | 1.25 (0.0) | -1820 | 5.3 | -1638 | 4.77 | 607 | 1.77 | 34355 | 31.05 | 32.75 | 32.9 | 31.05 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-19 | 27.7 (+0.04) | 2.64 (0.0) | 1.25 (+0.01) | 1396 | 6.41 | 86 | 0.39 | 409 | 1.88 | 21773 | 32.9 | 32.9 | 33.5 | 32.4 |
| 2024-12-18 | 27.66 (+0.05) | 2.64 (0.0) | 1.24 (+0.01) | 4717 | 21.4 | -375 | 1.7 | 552 | 2.5 | 22045 | 33.35 | 33.1 | 34.1 | 32.75 |
| 2024-12-17 | 27.61 (-0.01) | 2.64 (-0.01) | 1.23 (0.0) | 1694 | 11.52 | -692 | 4.71 | 384 | 2.61 | 14705 | 33.0 | 33.4 | 33.75 | 32.85 |
| 2024-12-16 | 27.62 (+0.07) | 2.65 (0.0) | 1.23 (+0.01) | 5067 | 31.79 | -11 | 0.07 | 829 | 5.2 | 15938 | 33.2 | 33.4 | 34.1 | 32.95 |
| 2024-12-13 | 27.55 (-0.01) | 2.65 (0.0) | 1.22 (+0.01) | 591 | 3.72 | 11 | 0.07 | 439 | 2.77 | 15876 | 33.6 | 34.6 | 34.6 | 33.6 |
| 2024-12-12 | 27.56 (-0.02) | 2.65 (0.0) | 1.21 (-0.01) | -3217 | 17.24 | -1 | 0.01 | -313 | 1.68 | 18661 | 34.7 | 36.05 | 36.25 | 34.7 |
| 2024-12-11 | 27.58 (0.0) | 2.65 (0.0) | 1.22 (0.0) | -804 | 6.12 | 64 | 0.49 | 146 | 1.11 | 13140 | 36.0 | 36.5 | 36.5 | 35.95 |
| 2024-12-10 | 27.58 (0.0) | 2.65 (0.0) | 1.22 (+0.01) | -1285 | 8.08 | -21 | 0.13 | 289 | 1.82 | 15908 | 36.7 | 37.0 | 38.2 | 36.45 |
| 2024-12-09 | 27.58 (-0.01) | 2.65 (0.0) | 1.21 (0.0) | -172 | 1.17 | -1 | 0.01 | 387 | 2.63 | 14726 | 36.9 | 37.8 | 38.0 | 36.7 |
| 2024-12-06 | 27.59 (+0.03) | 2.65 (-0.01) | 1.21 (0.0) | 1632 | 12.25 | -1017 | 7.63 | 136 | 1.02 | 13321 | 37.5 | 37.9 | 38.1 | 37.3 |
| 2024-12-05 | 27.56 (-0.05) | 2.66 (0.0) | 1.21 (0.0) | -4299 | 34.78 | -19 | 0.15 | 3 | 0.02 | 12359 | 37.9 | 38.85 | 38.85 | 37.9 |
| 2024-12-04 | 27.61 (-0.02) | 2.66 (-0.01) | 1.21 (+0.01) | -2756 | 25.66 | -639 | 5.95 | 167 | 1.55 | 10740 | 38.7 | 39.8 | 39.9 | 38.7 |
| 2024-12-03 | 27.63 (-0.03) | 2.67 (0.0) | 1.2 (0.0) | 2601 | 29.7 | 81 | 0.92 | 334 | 3.81 | 8758 | 39.65 | 39.25 | 39.75 | 38.95 |
| 2024-12-02 | 27.66 (+0.05) | 2.67 (0.0) | 1.2 (0.0) | 3249 | 33.82 | 33 | 0.34 | 254 | 2.64 | 9608 | 39.05 | 38.95 | 39.4 | 38.55 |
| 2024-11-29 | 27.61 (-0.05) | 2.67 (0.0) | 1.2 (+0.01) | -3839 | 40.58 | 71 | 0.75 | 333 | 3.52 | 9461 | 38.7 | 38.85 | 38.95 | 38.35 |
| 2024-11-28 | 27.66 (-0.02) | 2.67 (0.0) | 1.19 (+0.01) | -2532 | 33.15 | 107 | 1.4 | 776 | 10.16 | 7639 | 39.25 | 39.5 | 39.75 | 38.85 |
| 2024-11-27 | 27.68 (-0.03) | 2.67 (0.0) | 1.18 (+0.01) | -3810 | 38.92 | 48 | 0.49 | 1123 | 11.47 | 9789 | 39.35 | 40.3 | 40.3 | 39.35 |
| 2024-11-26 | 27.71 (+0.01) | 2.67 (+0.01) | 1.17 (0.0) | 352 | 3.92 | 86 | 0.96 | 5 | 0.06 | 8977 | 40.1 | 40.15 | 41.15 | 39.85 |
| 2024-11-25 | 27.7 (+0.02) | 2.66 (-0.03) | 1.17 (+0.01) | 1610 | 10.43 | -1749 | 11.33 | 398 | 2.58 | 15437 | 40.35 | 40.5 | 40.7 | 39.8 |
| 2024-11-22 | 27.68 (0.0) | 2.69 (-0.01) | 1.16 (0.0) | -167 | 2.29 | -1434 | 19.65 | 250 | 3.43 | 7296 | 40.0 | 40.6 | 40.9 | 40.0 |
| 2024-11-21 | 27.68 (-0.03) | 2.7 (0.0) | 1.16 (0.0) | -2338 | 44.01 | 149 | 2.8 | 76 | 1.43 | 5312 | 40.2 | 40.5 | 40.7 | 40.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 27.71 (-0.04) | 2.7 (0.0) | 1.16 (+0.01) | -1830 | 24.4 | 148 | 1.97 | 736 | 9.81 | 7500 | 40.9 | 41.05 | 41.15 | 40.6 |
| 2024-11-19 | 27.75 (-0.04) | 2.7 (0.0) | 1.15 (+0.01) | -2213 | 30.45 | 82 | 1.13 | 744 | 10.24 | 7267 | 41.45 | 41.8 | 41.9 | 40.85 |
| 2024-11-18 | 27.79 (+0.04) | 2.7 (+0.01) | 1.14 (+0.01) | 4590 | 31.98 | 541 | 3.77 | 1119 | 7.8 | 14351 | 42.05 | 40.75 | 42.25 | 40.75 |
| 2024-11-15 | 27.75 (+0.02) | 2.69 (0.0) | 1.13 (+0.01) | 1150 | 15.57 | -15 | 0.2 | 218 | 2.95 | 7386 | 40.35 | 39.85 | 41.35 | 39.85 |
| 2024-11-14 | 27.73 (-0.07) | 2.69 (0.0) | 1.12 (0.0) | -5301 | 41.96 | 464 | 3.67 | 266 | 2.11 | 12634 | 39.6 | 40.5 | 40.5 | 39.35 |
| 2024-11-13 | 27.8 (-0.02) | 2.69 (+0.01) | 1.12 (0.0) | -2392 | 23.26 | 274 | 2.66 | -3 | 0.03 | 10285 | 40.55 | 40.65 | 41.05 | 40.15 |
| 2024-11-12 | 27.82 (-0.02) | 2.68 (0.0) | 1.12 (+0.01) | -4134 | 35.51 | 258 | 2.22 | 527 | 4.53 | 11643 | 40.95 | 41.55 | 41.95 | 40.9 |
| 2024-11-11 | 27.84 (-0.02) | 2.68 (+0.01) | 1.11 (0.0) | -2048 | 24.99 | 791 | 9.65 | 149 | 1.82 | 8196 | 42.4 | 42.55 | 42.6 | 41.4 |
| 2024-11-08 | 27.86 (0.0) | 2.67 (0.0) | 1.11 (0.0) | -1204 | 11.5 | 148 | 1.41 | 71 | 0.68 | 10466 | 42.85 | 43.75 | 44.25 | 42.7 |
| 2024-11-07 | 27.86 (+0.04) | 2.67 (+0.01) | 1.11 (0.0) | 2775 | 26.44 | 508 | 4.84 | 77 | 0.73 | 10495 | 43.3 | 41.7 | 43.4 | 41.65 |
| 2024-11-06 | 27.82 (0.0) | 2.66 (+0.01) | 1.11 (0.0) | 302 | 4.54 | 1027 | 15.44 | 71 | 1.07 | 6651 | 42.1 | 42.0 | 42.6 | 41.8 |
| 2024-11-05 | 27.82 (0.0) | 2.65 (+0.01) | 1.11 (0.0) | 763 | 13.36 | 820 | 14.35 | 151 | 2.64 | 5713 | 42.2 | 41.8 | 42.35 | 41.5 |
| 2024-11-04 | 27.82 (+0.01) | 2.64 (0.0) | 1.11 (0.0) | 1318 | 25.12 | 111 | 2.12 | 85 | 1.62 | 5246 | 41.8 | 41.6 | 41.85 | 41.25 |
| 2024-11-01 | 27.81 (+0.01) | 2.64 (0.0) | 1.11 (+0.01) | 687 | 7.15 | -61 | 0.64 | 572 | 5.96 | 9602 | 41.7 | 41.5 | 41.8 | 40.85 |
| 2024-10-30 | 27.8 (+0.01) | 2.64 (0.0) | 1.1 (+0.01) | -649 | 10.15 | 153 | 2.39 | 526 | 8.23 | 6392 | 41.7 | 42.0 | 42.35 | 41.3 |
| 2024-10-29 | 27.79 (-0.02) | 2.64 (+0.01) | 1.09 (+0.01) | -979 | 16.03 | 361 | 5.91 | 526 | 8.61 | 6109 | 41.85 | 42.0 | 42.25 | 41.3 |
| 2024-10-28 | 27.81 (+0.04) | 2.63 (0.0) | 1.08 (0.0) | 1505 | 17.32 | -125 | 1.44 | 463 | 5.33 | 8688 | 42.3 | 41.35 | 42.3 | 41.0 |
| 2024-10-25 | 27.77 (-0.01) | 2.63 (-0.01) | 1.08 (0.0) | 126 | 2.77 | -125 | 2.75 | 125 | 2.75 | 4546 | 41.35 | 41.35 | 41.55 | 41.1 |
| 2024-10-24 | 27.78 (0.0) | 2.64 (+0.01) | 1.08 (+0.01) | 1484 | 19.31 | 114 | 1.48 | 510 | 6.63 | 7687 | 41.4 | 40.65 | 41.6 | 40.4 |
| 2024-10-23 | 27.78 (0.0) | 2.63 (-0.01) | 1.07 (0.0) | -586 | 7.09 | -104 | 1.26 | -61 | 0.74 | 8267 | 40.95 | 41.25 | 41.45 | 40.8 |
| 2024-10-22 | 27.78 (-0.02) | 2.64 (+0.01) | 1.07 (0.0) | -1014 | 11.43 | 141 | 1.59 | -67 | 0.76 | 8868 | 41.35 | 41.5 | 41.55 | 40.95 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-21 | 27.8 (-0.04) | 2.63 (+0.19) | 1.07 (0.0) | -3686 | 35.32 | 71 | 0.68 | 144 | 1.38 | 10437 | 41.85 | 43.8 | 44.0 | 41.8 |
| 2024-10-18 | 27.84 (-0.03) | 2.44 (0.0) | 1.07 (+0.01) | 1239 | 20.02 | 0 | 0.0 | 649 | 10.48 | 6190 | 43.25 | 43.25 | 43.6 | 42.75 |
| 2024-10-17 | 27.87 (+0.02) | 2.44 (0.0) | 1.06 (+0.01) | 620 | 8.4 | 164 | 2.22 | 1070 | 14.5 | 7378 | 42.9 | 42.05 | 43.65 | 42.05 |
| 2024-10-16 | 27.85 (-0.05) | 2.44 (0.0) | 1.05 (+0.02) | -3475 | 20.24 | -88 | 0.51 | 1828 | 10.64 | 17173 | 42.25 | 41.9 | 42.55 | 41.85 |
| 2024-10-15 | 27.9 (+0.02) | 2.44 (0.0) | 1.03 (+0.01) | 285 | 4.69 | 61 | 1.0 | 368 | 6.05 | 6083 | 42.65 | 43.25 | 43.4 | 42.6 |
| 2024-10-14 | 27.88 (+0.03) | 2.44 (0.0) | 1.02 (+0.01) | -961 | 15.78 | 101 | 1.66 | 608 | 9.98 | 6090 | 43.1 | 43.2 | 43.3 | 42.3 |
| 2024-10-11 | 27.85 (-0.01) | 2.44 (0.0) | 1.01 (0.0) | -485 | 10.58 | 32 | 0.7 | 399 | 8.7 | 4584 | 43.45 | 43.9 | 44.3 | 43.35 |
| 2024-10-09 | 27.86 (-0.03) | 2.44 (+0.01) | 1.01 (0.0) | -1477 | 25.09 | 89 | 1.51 | 13 | 0.22 | 5887 | 43.6 | 44.95 | 44.95 | 43.4 |
| 2024-10-08 | 27.89 (-0.01) | 2.43 (0.0) | 1.01 (0.0) | -412 | 4.54 | 22 | 0.24 | 222 | 2.45 | 9068 | 44.65 | 44.9 | 45.45 | 44.25 |
| 2024-10-07 | 27.9 (-0.01) | 2.43 (0.0) | 1.01 (+0.01) | -1928 | 16.49 | 141 | 1.21 | 753 | 6.44 | 11691 | 45.45 | 45.8 | 46.2 | 44.6 |
| 2024-10-04 | 27.91 (-0.01) | 2.43 (0.0) | 1.0 (+0.02) | -1257 | 7.68 | 143 | 0.87 | 896 | 5.48 | 16357 | 46.1 | 45.75 | 47.8 | 45.7 |
| 2024-10-01 | 27.92 (0.0) | 2.43 (0.0) | 0.98 (0.0) | 561 | 7.96 | 247 | 3.5 | 439 | 6.23 | 7050 | 46.1 | 46.0 | 46.15 | 45.5 |
| 2024-09-30 | 27.92 (+0.01) | 2.43 (0.0) | 0.98 (0.0) | 924 | 7.13 | 156 | 1.2 | -18 | 0.14 | 12957 | 46.0 | 46.4 | 46.75 | 45.8 |
| 2024-09-27 | 27.91 (+0.11) | 2.43 (+0.02) | 0.98 (+0.01) | 9094 | 37.92 | 876 | 3.65 | 381 | 1.59 | 23985 | 46.4 | 43.95 | 46.5 | 43.5 |
| 2024-09-26 | 27.8 (-0.01) | 2.41 (0.0) | 0.97 (0.0) | 993 | 10.29 | 106 | 1.1 | 464 | 4.81 | 9650 | 43.5 | 43.8 | 43.95 | 43.15 |
| 2024-09-25 | 27.81 (+0.06) | 2.41 (0.0) | 0.97 (+0.01) | 3641 | 27.23 | 130 | 0.97 | 570 | 4.26 | 13371 | 43.4 | 43.3 | 43.8 | 43.0 |
| 2024-09-24 | 27.75 (+0.04) | 2.41 (0.0) | 0.96 (0.0) | 2947 | 34.64 | 222 | 2.61 | 95 | 1.12 | 8507 | 42.85 | 42.75 | 43.0 | 42.35 |
| 2024-09-23 | 27.71 (-0.01) | 2.41 (+0.03) | 0.96 (0.0) | -729 | 8.09 | 2468 | 27.39 | 256 | 2.84 | 9011 | 42.85 | 43.3 | 43.45 | 42.5 |
| 2024-09-20 | 27.72 (+0.02) | 2.38 (+0.03) | 0.96 (+0.01) | 1211 | 7.9 | 2541 | 16.57 | 271 | 1.77 | 15331 | 42.9 | 43.0 | 43.5 | 42.65 |
| 2024-09-19 | 27.7 (+0.06) | 2.35 (+0.01) | 0.95 (0.0) | 4445 | 40.69 | 75 | 0.69 | 199 | 1.82 | 10924 | 42.95 | 42.2 | 42.95 | 41.75 |
| 2024-09-18 | 27.64 (+0.04) | 2.34 (0.0) | 0.95 (0.0) | 3389 | 34.71 | 92 | 0.94 | -103 | 1.05 | 9764 | 42.15 | 42.15 | 42.7 | 41.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 27.6 (+0.04) | 2.34 (0.0) | 0.95 (0.0) | 2177 | 18.79 | 41 | 0.35 | 123 | 1.06 | 11585 | 42.15 | 41.7 | 42.9 | 41.35 |
| 2024-09-13 | 27.56 (+0.03) | 2.34 (0.0) | 0.95 (0.0) | 4162 | 33.29 | 70 | 0.56 | 114 | 0.91 | 12501 | 41.7 | 40.2 | 41.95 | 40.1 |
| 2024-09-12 | 27.53 (+0.05) | 2.34 (0.0) | 0.95 (0.0) | 3699 | 31.24 | 12 | 0.1 | 251 | 2.12 | 11842 | 40.3 | 40.65 | 40.65 | 39.4 |
| 2024-09-11 | 27.48 (-0.01) | 2.34 (0.0) | 0.95 (+0.01) | 2580 | 24.24 | 193 | 1.81 | 341 | 3.2 | 10645 | 39.8 | 38.8 | 40.25 | 38.8 |
| 2024-09-10 | 27.49 (-0.01) | 2.34 (0.0) | 0.94 (0.0) | 697 | 6.16 | 68 | 0.6 | 330 | 2.92 | 11313 | 38.85 | 39.25 | 39.4 | 38.6 |
| 2024-09-09 | 27.5 (-0.01) | 2.34 (0.0) | 0.94 (0.0) | -1754 | 11.84 | 138 | 0.93 | 90 | 0.61 | 14813 | 39.4 | 38.9 | 39.45 | 38.55 |
| 2024-09-06 | 27.51 (+0.04) | 2.34 (0.0) | 0.94 (0.0) | 3428 | 22.86 | 124 | 0.83 | 85 | 0.57 | 14997 | 40.05 | 39.4 | 40.45 | 38.7 |
| 2024-09-05 | 27.47 (-0.04) | 2.34 (-0.01) | 0.94 (0.0) | -3804 | 18.75 | -943 | 4.65 | -192 | 0.95 | 20289 | 39.35 | 40.65 | 40.75 | 39.3 |
| 2024-09-04 | 27.51 (-0.06) | 2.35 (0.0) | 0.94 (0.0) | -4935 | 16.34 | -182 | 0.6 | 144 | 0.48 | 30206 | 40.5 | 42.0 | 42.2 | 40.3 |
| 2024-09-03 | 27.57 (-0.06) | 2.35 (0.0) | 0.94 (0.0) | -4162 | 23.75 | 94 | 0.54 | 83 | 0.47 | 17522 | 43.4 | 44.15 | 44.2 | 43.1 |
| 2024-09-02 | 27.63 (-0.04) | 2.35 (0.0) | 0.94 (0.0) | -7839 | 48.22 | 29 | 0.18 | -71 | 0.44 | 16258 | 44.4 | 45.5 | 45.55 | 44.1 |
| 2024-08-30 | 27.67 (0.0) | 2.35 (0.0) | 0.94 (+0.01) | -1758 | 5.46 | 70 | 0.22 | 122 | 0.38 | 32223 | 45.3 | 45.7 | 46.0 | 45.3 |
| 2024-08-29 | 27.67 (+0.01) | 2.35 (0.0) | 0.93 (0.0) | -246 | 5.28 | -1 | 0.02 | -1 | 0.02 | 4660 | 45.6 | 45.5 | 45.8 | 45.4 |
| 2024-08-28 | 27.66 (-0.04) | 2.35 (0.0) | 0.93 (0.0) | -2766 | 36.03 | 46 | 0.6 | 13 | 0.17 | 7678 | 45.85 | 45.8 | 45.95 | 45.35 |
| 2024-08-27 | 27.7 (-0.03) | 2.35 (0.0) | 0.93 (-0.01) | -2259 | 40.53 | 36 | 0.65 | -39 | 0.7 | 5573 | 46.0 | 46.0 | 46.2 | 45.7 |
| 2024-08-26 | 27.73 (+0.07) | 2.35 (0.0) | 0.94 (+0.01) | 4792 | 61.38 | 81 | 1.04 | 27 | 0.35 | 7807 | 46.6 | 45.9 | 46.75 | 45.85 |
| 2024-08-23 | 27.66 (-0.02) | 2.35 (0.0) | 0.93 (0.0) | -1549 | 32.71 | 26 | 0.55 | 41 | 0.87 | 4735 | 45.75 | 46.1 | 46.3 | 45.65 |
| 2024-08-22 | 27.68 (+0.04) | 2.35 (+0.01) | 0.93 (-0.01) | 3029 | 42.46 | 140 | 1.96 | -117 | 1.64 | 7134 | 46.5 | 46.0 | 46.9 | 45.75 |
| 2024-08-21 | 27.64 (+0.04) | 2.34 (0.0) | 0.94 (+0.01) | 3383 | 42.98 | -73 | 0.93 | 119 | 1.51 | 7872 | 46.0 | 45.55 | 46.35 | 45.5 |
| 2024-08-20 | 27.6 (-0.08) | 2.34 (0.0) | 0.93 (0.0) | -6446 | 43.27 | 231 | 1.55 | -56 | 0.38 | 14897 | 45.85 | 46.5 | 46.5 | 45.4 |
| 2024-08-19 | 27.68 (0.0) | 2.34 (0.0) | 0.93 (-0.01) | -9 | 0.19 | 158 | 3.29 | -154 | 3.21 | 4802 | 46.4 | 46.55 | 46.8 | 46.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 27.68 (+0.04) | 2.34 (+0.01) | 0.94 (+0.01) | 3351 | 30.65 | 999 | 9.14 | 385 | 3.52 | 10932 | 46.55 | 47.1 | 47.65 | 46.55 |
| 2024-08-15 | 27.64 (-0.05) | 2.33 (+0.01) | 0.93 (0.0) | -5506 | 50.65 | 234 | 2.15 | 46 | 0.42 | 10870 | 46.2 | 47.9 | 47.9 | 46.2 |
| 2024-08-14 | 27.69 (+0.12) | 2.32 (0.0) | 0.93 (0.0) | 9549 | 54.89 | 84 | 0.48 | -76 | 0.44 | 17398 | 47.35 | 46.0 | 48.2 | 46.0 |
| 2024-08-13 | 27.57 (-0.02) | 2.32 (0.0) | 0.93 (0.0) | -3303 | 30.38 | 176 | 1.62 | 92 | 0.85 | 10873 | 45.85 | 47.2 | 47.25 | 45.75 |
| 2024-08-12 | 27.59 (0.0) | 2.32 (+0.02) | 0.93 (0.0) | 879 | 11.93 | 1293 | 17.56 | 34 | 0.46 | 7365 | 47.35 | 47.0 | 47.35 | 46.6 |
| 2024-08-09 | 27.59 (+0.02) | 2.3 (-0.01) | 0.93 (-0.01) | 2786 | 18.97 | -822 | 5.6 | -434 | 2.96 | 14684 | 46.95 | 46.35 | 47.6 | 46.35 |
| 2024-08-08 | 27.57 (-0.02) | 2.31 (0.0) | 0.94 (0.0) | -601 | 4.41 | 87 | 0.64 | -66 | 0.48 | 13617 | 46.4 | 46.5 | 47.4 | 46.35 |
| 2024-08-07 | 27.59 (+0.01) | 2.31 (+0.01) | 0.94 (0.0) | 377 | 4.0 | 1259 | 13.36 | 119 | 1.26 | 9427 | 47.5 | 46.3 | 47.6 | 46.3 |
| 2024-08-06 | 27.58 (+0.02) | 2.3 (+0.01) | 0.94 (+0.01) | 1148 | 8.0 | 682 | 4.75 | 554 | 3.86 | 14357 | 46.8 | 46.0 | 47.3 | 44.9 |
| 2024-08-05 | 27.56 (-0.05) | 2.29 (0.0) | 0.93 (-0.01) | -4675 | 21.1 | 277 | 1.25 | -739 | 3.33 | 22159 | 45.95 | 47.25 | 47.35 | 44.9 |
| 2024-08-02 | 27.61 (-0.07) | 2.29 (+0.01) | 0.94 (0.0) | -6598 | 45.0 | 181 | 1.23 | -386 | 2.63 | 14662 | 48.45 | 49.05 | 49.25 | 48.25 |
| 近二周趨勢 | 外資持股 ↗ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 27.71 (-0.39) | 1.7 (+0.21) | 2.18 (+0.06) | -42022 | 5.42 | 16725 | 2.16 | 4448 | 0.57 | 775251 | 40.95 | 34.5 | 41.8 | 33.9 |
| 2025-07-25 | 28.1 (+0.11) | 1.49 (+0.67) | 2.12 (+0.17) | 5917 | 2.26 | 4639 | 1.77 | 13769 | 5.25 | 262358 | 33.65 | 29.5 | 34.2 | 28.75 |
| 2025-07-18 | 27.99 (+0.14) | 0.82 (-0.01) | 1.95 (+0.06) | 10216 | 10.89 | -702 | 0.75 | 4668 | 4.98 | 93775 | 29.4 | 26.6 | 29.7 | 26.6 |
| 2025-07-11 | 27.85 (-0.19) | 0.83 (0.0) | 1.89 (0.0) | -19582 | 35.84 | -412 | 0.75 | -312 | 0.57 | 54630 | 26.65 | 28.95 | 28.95 | 26.25 |
| 2025-07-04 | 28.04 (+0.32) | 0.83 (-0.23) | 1.89 (-0.01) | 33492 | 35.97 | -18085 | 19.42 | -482 | 0.52 | 93109 | 29.0 | 28.1 | 29.15 | 27.1 |
| 2025-06-27 | 27.72 (+1.39) | 1.06 (-1.81) | 1.9 (-0.02) | 123745 | 49.85 | -143469 | 57.79 | -1574 | 0.63 | 248246 | 28.1 | 27.15 | 29.35 | 26.3 |
| 2025-06-20 | 26.33 (+0.19) | 2.87 (-0.6) | 1.92 (-0.01) | 8169 | 5.28 | -47286 | 30.55 | -766 | 0.49 | 154791 | 27.0 | 29.65 | 30.55 | 26.8 |
| 2025-06-13 | 26.14 (+0.1) | 3.47 (-0.1) | 1.93 (+0.01) | 10366 | 14.7 | -8357 | 11.85 | 211 | 0.3 | 70517 | 29.4 | 29.45 | 30.3 | 28.7 |
| 2025-06-06 | 26.04 (-0.19) | 3.57 (-0.03) | 1.92 (0.0) | -5783 | 9.57 | -2218 | 3.67 | 276 | 0.46 | 60408 | 29.3 | 28.4 | 29.4 | 27.15 |
| 2025-05-29 | 26.23 (-0.2) | 3.6 (-0.02) | 1.92 (0.0) | -15449 | 26.99 | -1219 | 2.13 | -143 | 0.25 | 57247 | 28.65 | 30.55 | 30.7 | 28.65 |
| 2025-05-23 | 26.43 (+0.16) | 3.62 (+0.01) | 1.92 (0.0) | -3956 | 12.81 | 145 | 0.47 | -138 | 0.45 | 30889 | 30.75 | 31.75 | 31.85 | 30.4 |
| 2025-05-16 | 26.27 (-0.05) | 3.61 (-0.01) | 1.92 (0.0) | -2438 | 6.51 | -165 | 0.44 | 516 | 1.38 | 37478 | 31.75 | 31.8 | 32.0 | 31.0 |
| 2025-05-09 | 26.32 (+0.03) | 3.62 (-0.03) | 1.92 (-0.01) | 5549 | 11.24 | -2766 | 5.6 | -1341 | 2.72 | 49370 | 31.45 | 31.0 | 32.5 | 30.7 |
| 2025-05-02 | 26.29 (-0.02) | 3.65 (0.0) | 1.93 (-0.01) | -368 | 1.81 | 436 | 2.14 | -324 | 1.59 | 20333 | 30.85 | 30.45 | 30.95 | 30.1 |
| 2025-04-25 | 26.31 (-0.02) | 3.65 (+0.52) | 1.94 (+0.07) | -1549 | 4.41 | -801 | 2.28 | 5067 | 14.43 | 35116 | 30.4 | 30.5 | 31.55 | 29.65 |
| 2025-04-18 | 26.33 (-0.05) | 3.13 (+0.01) | 1.87 (+0.03) | -3127 | 6.5 | 383 | 0.8 | 2991 | 6.22 | 48099 | 30.65 | 29.8 | 32.2 | 29.8 |
| 2025-04-11 | 26.38 (-0.12) | 3.12 (+0.01) | 1.84 (+0.15) | -5031 | 5.41 | 982 | 1.06 | 11962 | 12.86 | 93006 | 30.1 | 28.3 | 30.4 | 26.8 |
| 2025-04-02 | 26.5 (-0.14) | 3.11 (0.0) | 1.69 (+0.08) | -8719 | 19.83 | 404 | 0.92 | 6112 | 13.9 | 43975 | 31.4 | 30.25 | 31.6 | 30.0 |
| 2025-03-28 | 26.64 (-0.23) | 3.11 (+0.01) | 1.61 (+0.06) | -15911 | 26.96 | 428 | 0.73 | 4558 | 7.72 | 59009 | 31.0 | 33.05 | 33.3 | 30.9 |
| 2025-03-21 | 26.87 (-0.21) | 3.1 (+0.13) | 1.55 (+0.03) | -23686 | 25.1 | 10245 | 10.86 | 2099 | 2.22 | 94356 | 32.95 | 33.75 | 35.3 | 32.95 |
| 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 | 27.08 (-0.23) | 2.97 (+0.01) | 1.52 (+0.03) | -14059 | 18.16 | 829 | 1.07 | 2681 | 3.46 | 77409 | 33.55 | 33.6 | 34.5 | 32.2 |
| 2025-03-07 | 27.31 (-0.01) | 2.96 (+0.01) | 1.49 (+0.03) | -11203 | 12.46 | 1168 | 1.3 | 2158 | 2.4 | 89927 | 33.45 | 33.45 | 34.75 | 31.7 |
| 2025-02-27 | 27.32 (-0.12) | 2.95 (+0.01) | 1.46 (0.0) | -7590 | 12.19 | 251 | 0.4 | 245 | 0.39 | 62286 | 33.75 | 33.75 | 34.9 | 33.55 |
| 2025-02-21 | 27.44 (-0.02) | 2.94 (0.0) | 1.46 (-0.01) | -1308 | 2.29 | -88 | 0.15 | -706 | 1.23 | 57208 | 33.95 | 33.2 | 34.05 | 32.5 |
| 2025-02-14 | 27.46 (+0.03) | 2.94 (0.0) | 1.47 (+0.01) | 1293 | 1.81 | 124 | 0.17 | 1014 | 1.42 | 71460 | 33.0 | 29.85 | 33.35 | 29.85 |
| 2025-02-07 | 27.43 (-0.17) | 2.94 (+0.01) | 1.46 (+0.03) | -13805 | 25.09 | 746 | 1.36 | 2182 | 3.97 | 55012 | 29.95 | 32.0 | 33.1 | 29.9 |
| 2025-01-22 | 27.6 (-0.12) | 2.93 (+0.32) | 1.43 (+0.01) | -4322 | 13.49 | 58 | 0.18 | 808 | 2.52 | 32050 | 32.35 | 32.95 | 33.0 | 31.75 |
| 2025-01-17 | 27.72 (+0.01) | 2.61 (-0.01) | 1.42 (+0.09) | 5089 | 4.12 | -1093 | 0.88 | 7113 | 5.76 | 123554 | 32.95 | 28.35 | 33.45 | 28.1 |
| 2025-01-10 | 27.71 (-0.07) | 2.62 (0.0) | 1.33 (+0.04) | -5966 | 8.04 | 145 | 0.2 | 3306 | 4.46 | 74204 | 28.3 | 29.9 | 31.65 | 28.3 |
| 2025-01-03 | 27.78 (0.0) | 2.62 (0.0) | 1.29 (+0.01) | 29 | 0.12 | 311 | 1.26 | 951 | 3.86 | 24661 | 29.55 | 29.7 | 30.75 | 29.3 |
| 2024-12-31 | 27.78 (0.0) | 2.62 (+0.01) | 1.28 (+0.01) | -1779 | 16.65 | 1014 | 9.49 | 412 | 3.86 | 10684 | 65.4 | 66.2 | 66.9 | 65.2 |
| 2024-12-27 | 27.78 (+0.13) | 2.61 (-0.01) | 1.27 (+0.02) | 9225 | 11.1 | -784 | 0.94 | 1523 | 1.83 | 83145 | 31.0 | 31.1 | 32.25 | 30.5 |
| 2024-12-20 | 27.65 (+0.1) | 2.62 (-0.03) | 1.25 (+0.03) | 11054 | 10.16 | -2630 | 2.42 | 2781 | 2.56 | 108817 | 31.05 | 33.4 | 34.1 | 31.05 |
| 2024-12-13 | 27.55 (-0.04) | 2.65 (0.0) | 1.22 (+0.01) | -4887 | 6.24 | 52 | 0.07 | 948 | 1.21 | 78313 | 33.6 | 37.8 | 38.2 | 33.6 |
| 2024-12-06 | 27.59 (-0.02) | 2.65 (-0.02) | 1.21 (+0.01) | 427 | 0.78 | -1561 | 2.85 | 894 | 1.63 | 54789 | 37.5 | 38.95 | 39.9 | 37.3 |
| 2024-11-29 | 27.61 (-0.07) | 2.67 (-0.02) | 1.2 (+0.04) | -8219 | 16.02 | -1437 | 2.8 | 2635 | 5.14 | 51305 | 38.7 | 40.5 | 41.15 | 38.35 |
| 2024-11-22 | 27.68 (-0.07) | 2.69 (0.0) | 1.16 (+0.03) | -1958 | 4.69 | -514 | 1.23 | 2925 | 7.01 | 41729 | 40.0 | 40.75 | 42.25 | 40.0 |
| 2024-11-15 | 27.75 (-0.11) | 2.69 (+0.02) | 1.13 (+0.02) | -12725 | 25.38 | 1772 | 3.53 | 1157 | 2.31 | 50146 | 40.35 | 42.55 | 42.6 | 39.35 |
| 2024-11-08 | 27.86 (+0.05) | 2.67 (+0.03) | 1.11 (0.0) | 3954 | 10.25 | 2614 | 6.78 | 455 | 1.18 | 38574 | 42.85 | 41.6 | 44.25 | 41.25 |
| 2024-11-01 | 27.81 (+0.04) | 2.64 (+0.01) | 1.11 (+0.03) | 564 | 1.83 | 328 | 1.07 | 2087 | 6.78 | 30792 | 41.7 | 41.35 | 42.35 | 40.85 |
| 2024-10-25 | 27.77 (-0.07) | 2.63 (+0.19) | 1.08 (+0.01) | -3676 | 9.23 | 97 | 0.24 | 651 | 1.64 | 39806 | 41.35 | 43.8 | 44.0 | 40.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 27.84 (-0.01) | 2.44 (0.0) | 1.07 (+0.06) | -2292 | 5.34 | 238 | 0.55 | 4523 | 10.54 | 42918 | 43.25 | 43.2 | 43.65 | 41.85 |
| 2024-10-11 | 27.85 (-0.06) | 2.44 (+0.01) | 1.01 (+0.01) | -4302 | 13.78 | 284 | 0.91 | 1387 | 4.44 | 31230 | 43.45 | 45.8 | 46.2 | 43.35 |
| 2024-10-04 | 27.91 (0.0) | 2.43 (0.0) | 1.0 (+0.02) | 228 | 0.63 | 546 | 1.5 | 1317 | 3.62 | 36365 | 46.1 | 46.4 | 47.8 | 45.5 |
| 2024-09-27 | 27.91 (+0.19) | 2.43 (+0.05) | 0.98 (+0.02) | 15946 | 24.71 | 3802 | 5.89 | 1766 | 2.74 | 64526 | 46.4 | 43.3 | 46.5 | 42.35 |
| 2024-09-20 | 27.72 (+0.16) | 2.38 (+0.04) | 0.96 (+0.01) | 11222 | 23.57 | 2749 | 5.77 | 490 | 1.03 | 47605 | 42.9 | 41.7 | 43.5 | 41.35 |
| 2024-09-13 | 27.56 (+0.05) | 2.34 (0.0) | 0.95 (+0.01) | 9384 | 15.35 | 481 | 0.79 | 1126 | 1.84 | 61116 | 41.7 | 38.9 | 41.95 | 38.55 |
| 2024-09-06 | 27.51 (-0.16) | 2.34 (-0.01) | 0.94 (0.0) | -17312 | 17.44 | -878 | 0.88 | 49 | 0.05 | 99276 | 40.05 | 45.5 | 45.55 | 38.7 |
| 2024-08-30 | 27.67 (+0.01) | 2.35 (0.0) | 0.94 (+0.01) | -2237 | 3.86 | 232 | 0.4 | 122 | 0.21 | 57943 | 45.3 | 45.9 | 46.75 | 45.3 |
| 2024-08-23 | 27.66 (-0.02) | 2.35 (+0.01) | 0.93 (-0.01) | -1592 | 4.04 | 482 | 1.22 | -167 | 0.42 | 39442 | 45.75 | 46.55 | 46.9 | 45.4 |
| 2024-08-16 | 27.68 (+0.09) | 2.34 (+0.04) | 0.94 (+0.01) | 4970 | 8.65 | 2786 | 4.85 | 481 | 0.84 | 57440 | 46.55 | 47.0 | 48.2 | 45.75 |
| 2024-08-09 | 27.59 (-0.02) | 2.3 (+0.01) | 0.93 (-0.01) | -965 | 1.3 | 1483 | 2.0 | -566 | 0.76 | 74246 | 46.95 | 47.25 | 47.6 | 44.9 |
| 2024-08-02 | 27.61 (0.0) | 2.29 (+0.03) | 0.94 (0.0) | -4136 | 8.88 | 1935 | 4.16 | 70 | 0.15 | 46557 | 48.45 | 49.85 | 50.3 | 48.25 |
| 2024-07-26 | 27.61 (+0.02) | 2.26 (+0.15) | 0.94 (+0.02) | -4547 | 13.77 | 2510 | 7.6 | 1357 | 4.11 | 33014 | 49.7 | 50.4 | 50.7 | 49.3 |
| 2024-07-19 | 27.59 (-0.32) | 2.11 (-0.01) | 0.92 (+0.03) | -11254 | 13.19 | -909 | 1.07 | 2620 | 3.07 | 85352 | 50.4 | 50.5 | 51.1 | 48.5 |
| 2024-07-12 | 27.91 (+0.13) | 2.12 (0.0) | 0.89 (+0.03) | 3928 | 6.01 | 376 | 0.58 | 1811 | 2.77 | 65340 | 50.1 | 48.8 | 50.8 | 47.85 |
| 2024-07-05 | 27.78 (-0.23) | 2.12 (-0.01) | 0.86 (+0.03) | -13465 | 26.95 | -808 | 1.62 | 3000 | 6.01 | 49958 | 48.8 | 49.5 | 49.7 | 47.95 |
| 2024-06-28 | 28.01 (-0.64) | 2.13 (+0.39) | 0.83 (+0.01) | -54213 | 52.4 | 31183 | 30.14 | 803 | 0.78 | 103462 | 49.3 | 51.1 | 51.4 | 48.25 |
| 2024-06-21 | 28.65 (-0.18) | 1.74 (+0.14) | 0.82 (+0.01) | -11939 | 15.85 | 10583 | 14.05 | 876 | 1.16 | 75314 | 51.0 | 50.7 | 51.6 | 49.9 |
| 2024-06-14 | 28.83 (+0.09) | 1.6 (0.0) | 0.81 (0.0) | 3740 | 9.02 | -60 | 0.14 | -341 | 0.82 | 41476 | 50.7 | 50.9 | 51.5 | 50.1 |
| 2024-06-07 | 28.74 (-0.03) | 1.6 (-0.46) | 0.81 (0.0) | 12245 | 11.73 | -36059 | 34.53 | -432 | 0.41 | 104420 | 50.8 | 53.2 | 53.2 | 49.8 |
| 2024-05-31 | 28.77 (+0.3) | 2.06 (-0.81) | 0.81 (-0.01) | 27962 | 14.82 | -64437 | 34.16 | -97 | 0.05 | 188616 | 53.2 | 53.1 | 55.0 | 52.0 |
| 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 | 28.47 (-0.19) | 2.87 (-0.21) | 0.82 (0.0) | -26311 | 29.44 | -16684 | 18.67 | -375 | 0.42 | 89377 | 53.1 | 57.1 | 57.2 | 52.6 |
| 2024-05-17 | 28.66 (-0.03) | 3.08 (0.0) | 0.82 (+0.01) | -4826 | 12.63 | 507 | 1.33 | 1104 | 2.89 | 38225 | 56.5 | 56.8 | 57.7 | 56.3 |
| 2024-05-10 | 28.69 (-0.06) | 3.08 (-0.01) | 0.81 (0.0) | -2274 | 6.03 | -1049 | 2.78 | -26 | 0.07 | 37690 | 57.0 | 57.2 | 58.5 | 56.1 |
| 2024-05-03 | 28.75 (+0.08) | 3.09 (0.0) | 0.81 (+0.01) | 6538 | 20.9 | -194 | 0.62 | 506 | 1.62 | 31277 | 56.8 | 55.7 | 57.9 | 55.7 |
| 2024-04-26 | 28.67 (+0.01) | 3.09 (-0.1) | 0.8 (+0.02) | 1186 | 3.74 | 815 | 2.57 | 1321 | 4.17 | 31709 | 55.6 | 56.1 | 57.9 | 55.4 |
| 2024-04-19 | 28.66 (-0.14) | 3.19 (0.0) | 0.78 (+0.02) | -9382 | 22.71 | -273 | 0.66 | 1551 | 3.75 | 41317 | 55.0 | 57.1 | 57.3 | 54.5 |
| 2024-04-12 | 28.8 (+0.12) | 3.19 (-0.01) | 0.76 (-0.01) | 8309 | 19.44 | -241 | 0.56 | -652 | 1.53 | 42738 | 57.4 | 56.0 | 58.9 | 55.9 |
| 2024-04-03 | 28.68 (-0.01) | 3.2 (0.0) | 0.77 (+0.01) | -1152 | 5.13 | -103 | 0.46 | 928 | 4.13 | 22462 | 56.8 | 56.5 | 57.7 | 56.3 |
| 2024-03-29 | 28.69 (0.0) | 3.2 (0.0) | 0.76 (0.0) | 327 | 1.0 | -650 | 1.98 | -36 | 0.11 | 32859 | 56.0 | 54.7 | 56.8 | 54.6 |
| 2024-03-22 | 28.69 (+0.05) | 3.2 (-0.03) | 0.76 (-0.01) | 5023 | 10.81 | -1719 | 3.7 | -430 | 0.93 | 46468 | 54.8 | 55.2 | 55.7 | 53.1 |
| 2024-03-15 | 28.64 (-0.03) | 3.23 (-0.06) | 0.77 (0.0) | -4345 | 5.19 | -5407 | 6.45 | -474 | 0.57 | 83793 | 54.5 | 55.3 | 56.8 | 54.5 |
| 2024-03-08 | 28.67 (-0.11) | 3.29 (-0.01) | 0.77 (-0.01) | -10364 | 16.53 | -577 | 0.92 | -928 | 1.48 | 62700 | 55.5 | 58.1 | 58.1 | 55.4 |
| 2024-03-01 | 28.78 (-0.07) | 3.3 (0.0) | 0.78 (0.0) | -5927 | 17.23 | 252 | 0.73 | 146 | 0.42 | 34393 | 58.5 | 59.5 | 59.9 | 58.5 |
| 2024-02-23 | 28.85 (-0.07) | 3.3 (+0.02) | 0.78 (0.0) | -7413 | 26.91 | 1534 | 5.57 | 218 | 0.79 | 27549 | 59.7 | 61.6 | 62.0 | 59.7 |
| 2024-02-16 | 28.92 (+0.02) | 3.28 (0.0) | 0.78 (0.0) | 710 | 6.92 | 9 | 0.09 | -133 | 1.3 | 10253 | 61.1 | 60.5 | 61.8 | 60.0 |
| 2024-02-05 | 28.9 (-0.02) | 3.28 (0.0) | 0.78 (0.0) | -1109 | 19.65 | -114 | 2.02 | -76 | 1.35 | 5645 | 61.0 | 61.0 | 61.5 | 60.8 |
| 2024-02-02 | 28.92 (+0.01) | 3.28 (0.0) | 0.78 (0.0) | 616 | 3.07 | 289 | 1.44 | 110 | 0.55 | 20070 | 62.4 | 61.1 | 62.5 | 60.8 |
| 2024-01-26 | 28.91 (+0.02) | 3.28 (+0.04) | 0.78 (-0.01) | -1847 | 10.96 | -523 | 3.1 | -517 | 3.07 | 16849 | 61.5 | 60.0 | 61.8 | 59.4 |
| 2024-01-19 | 28.89 (-0.23) | 3.24 (-0.01) | 0.79 (+0.04) | -17677 | 40.26 | -757 | 1.72 | 3303 | 7.52 | 43912 | 60.0 | 64.0 | 64.3 | 59.4 |
| 2024-01-12 | 29.12 (-0.02) | 3.25 (0.0) | 0.75 (+0.02) | -936 | 6.12 | -539 | 3.52 | 1218 | 7.96 | 15306 | 64.0 | 65.8 | 66.4 | 63.2 |
| 2023-12-29 | 29.14 (+0.12) | 3.25 (0.0) | 0.73 (-0.01) | 8597 | 48.06 | -139 | 0.78 | -908 | 5.08 | 17889 | 66.5 | 64.9 | 67.1 | 64.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 29.02 (-0.12) | 3.25 (+0.06) | 0.74 (-0.01) | -8458 | 30.75 | 5253 | 19.1 | -723 | 2.63 | 27507 | 65.1 | 67.2 | 67.3 | 65.0 |
| 2023-12-15 | 29.14 (+0.04) | 3.19 (+0.02) | 0.75 (-0.01) | 2771 | 8.76 | 1700 | 5.38 | -783 | 2.48 | 31623 | 67.3 | 67.6 | 68.2 | 66.5 |
| 2023-12-08 | 29.1 (-0.01) | 3.17 (+0.06) | 0.76 (0.0) | -209 | 1.05 | 4302 | 21.59 | -200 | 1.0 | 19925 | 67.6 | 68.1 | 69.1 | 67.4 |
| 2023-12-01 | 29.11 (-0.09) | 3.11 (+0.16) | 0.76 (0.0) | -8338 | 16.82 | 13102 | 26.43 | 275 | 0.55 | 49571 | 68.1 | 68.2 | 69.5 | 67.7 |
| 2023-11-24 | 29.2 (+0.08) | 2.95 (+0.08) | 0.76 (0.0) | 4287 | 10.7 | 6110 | 15.25 | -207 | 0.52 | 40056 | 68.2 | 68.1 | 69.6 | 66.9 |
| 2023-11-17 | 29.12 (+0.25) | 2.87 (0.0) | 0.76 (+0.01) | 16988 | 45.62 | 242 | 0.65 | 899 | 2.41 | 37236 | 68.2 | 64.9 | 68.8 | 64.3 |
| 2023-11-10 | 28.87 (+0.06) | 2.87 (+0.01) | 0.75 (0.0) | 5888 | 27.25 | 746 | 3.45 | 49 | 0.23 | 21609 | 64.9 | 64.6 | 65.3 | 63.8 |
| 2023-11-03 | 28.81 (-0.07) | 2.86 (+0.04) | 0.75 (+0.01) | -1217 | 3.87 | 2773 | 8.82 | 420 | 1.34 | 31428 | 64.0 | 62.3 | 64.0 | 61.1 |
| 2023-10-27 | 28.88 (-0.18) | 2.82 (-0.12) | 0.74 (0.0) | -16274 | 50.82 | 942 | 2.94 | 225 | 0.7 | 32020 | 62.2 | 64.0 | 64.3 | 62.2 |
| 2023-10-20 | 29.06 (-0.21) | 2.94 (+0.02) | 0.74 (+0.04) | -14267 | 28.72 | 1510 | 3.04 | 3232 | 6.51 | 49683 | 64.4 | 65.8 | 67.1 | 64.0 |
| 2023-10-13 | 29.27 (-0.02) | 2.92 (+0.01) | 0.7 (+0.01) | -1863 | 7.75 | 328 | 1.36 | 1041 | 4.33 | 24038 | 66.3 | 66.6 | 67.8 | 65.3 |
| 2023-10-06 | 29.29 (-0.12) | 2.91 (+0.01) | 0.69 (+0.01) | -8190 | 35.07 | 705 | 3.02 | 581 | 2.49 | 23355 | 65.3 | 66.8 | 66.8 | 64.2 |
| 2023-09-28 | 29.41 (-0.03) | 2.9 (0.0) | 0.68 (-0.01) | -1239 | 9.48 | 362 | 2.77 | -553 | 4.23 | 13064 | 66.6 | 67.2 | 67.8 | 66.2 |
| 2023-09-22 | 29.44 (-0.02) | 2.9 (+0.01) | 0.69 (0.0) | -4667 | 31.75 | 415 | 2.82 | -287 | 1.95 | 14699 | 66.9 | 69.0 | 69.0 | 66.4 |
| 2023-09-15 | 29.46 (+0.04) | 2.89 (-0.02) | 0.69 (0.0) | 2990 | 11.82 | -1433 | 5.67 | 241 | 0.95 | 25290 | 69.2 | 68.0 | 69.4 | 67.6 |
| 2023-09-08 | 29.42 (-0.01) | 2.91 (+0.01) | 0.69 (-0.01) | -1909 | 12.2 | 527 | 3.37 | -672 | 4.3 | 15646 | 67.7 | 67.2 | 68.4 | 66.6 |
| 2023-09-01 | 29.43 (0.0) | 2.9 (0.0) | 0.7 (0.0) | 195 | 0.82 | 742 | 3.13 | -123 | 0.52 | 23719 | 67.3 | 65.2 | 67.5 | 65.1 |
| 2023-08-25 | 29.43 (-0.06) | 2.9 (+0.01) | 0.7 (0.0) | -3109 | 16.44 | 175 | 0.93 | -478 | 2.53 | 18915 | 65.3 | 66.5 | 66.9 | 65.2 |
| 2023-08-18 | 29.49 (-0.09) | 2.89 (+0.01) | 0.7 (0.0) | -8360 | 30.81 | 778 | 2.87 | 93 | 0.34 | 27134 | 66.4 | 69.6 | 69.6 | 65.2 |
| 2023-08-11 | 29.58 (-0.03) | 2.88 (0.0) | 0.7 (-0.01) | -2898 | 18.05 | 509 | 3.17 | -698 | 4.35 | 16056 | 69.6 | 69.8 | 70.4 | 69.1 |
| 2023-08-04 | 29.61 (-0.03) | 2.88 (0.0) | 0.71 (-0.01) | -3308 | 16.04 | -121 | 0.59 | -647 | 3.14 | 20628 | 70.0 | 70.0 | 70.9 | 69.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 29.64 (+0.04) | 2.88 (-0.05) | 0.72 (-0.02) | 5201 | 22.16 | -3987 | 16.99 | -2084 | 8.88 | 23466 | 69.8 | 70.4 | 70.6 | 69.5 |
| 2023-07-21 | 29.6 (+0.21) | 2.93 (-0.19) | 0.74 (-0.02) | 15411 | 46.2 | -14982 | 44.92 | -1373 | 4.12 | 33354 | 70.7 | 71.0 | 71.3 | 70.1 |
| 2023-07-14 | 29.39 (+0.09) | 3.12 (-0.03) | 0.76 (-0.01) | 3145 | 10.42 | -2753 | 9.12 | -988 | 3.27 | 30180 | 71.2 | 68.5 | 71.3 | 68.5 |
| 2023-07-07 | 29.3 (-0.17) | 3.15 (+0.03) | 0.77 (-0.01) | -15719 | 41.62 | -2327 | 6.16 | -40 | 0.11 | 37769 | 68.7 | 72.5 | 73.0 | 68.5 |
| 2023-06-30 | 29.47 (-0.21) | 3.12 (0.0) | 0.78 (+0.01) | -12823 | 36.1 | 477 | 1.34 | 346 | 0.97 | 35519 | 72.5 | 78.9 | 78.9 | 72.3 |
| 2023-06-21 | 29.68 (-0.04) | 3.12 (+0.01) | 0.77 (0.0) | -3292 | 25.59 | 545 | 4.24 | -89 | 0.69 | 12865 | 78.6 | 79.4 | 79.7 | 77.9 |
| 2023-06-16 | 29.72 (-0.02) | 3.11 (-0.02) | 0.77 (0.0) | -1617 | 5.9 | -1373 | 5.01 | 300 | 1.09 | 27423 | 80.1 | 79.9 | 80.4 | 78.7 |
| 2023-06-09 | 29.74 (-0.04) | 3.13 (0.0) | 0.77 (0.0) | -1037 | 5.32 | -257 | 1.32 | -283 | 1.45 | 19476 | 79.9 | 78.2 | 80.0 | 78.2 |
| 2023-06-02 | 29.78 (-0.07) | 3.13 (0.0) | 0.77 (+0.01) | -3849 | 10.1 | 382 | 1.0 | 779 | 2.04 | 38107 | 78.1 | 79.0 | 79.4 | 77.6 |
| 2023-05-26 | 29.85 (0.0) | 3.13 (+0.06) | 0.76 (0.0) | 1480 | 5.03 | 4091 | 13.91 | 191 | 0.65 | 29401 | 78.8 | 80.5 | 81.2 | 77.6 |
| 2023-05-19 | 29.85 (+0.15) | 3.07 (+0.01) | 0.76 (+0.08) | 13797 | 38.6 | 878 | 2.46 | 5958 | 16.67 | 35748 | 80.6 | 76.7 | 80.8 | 76.7 |
| 2023-05-12 | 29.7 (+0.02) | 3.06 (+0.02) | 0.68 (0.0) | 1303 | 7.18 | 2061 | 11.36 | 125 | 0.69 | 18138 | 77.3 | 77.7 | 78.5 | 76.7 |
| 2023-05-05 | 29.68 (-0.04) | 3.04 (+0.02) | 0.68 (0.0) | 1012 | 7.99 | 1738 | 13.73 | 178 | 1.41 | 12663 | 77.5 | 78.0 | 78.1 | 77.0 |
| 2023-04-28 | 29.72 (-0.09) | 3.02 (+0.2) | 0.68 (+0.02) | -9087 | 26.04 | 15744 | 45.11 | 1335 | 3.83 | 34899 | 78.0 | 77.7 | 78.3 | 76.9 |
| 2023-04-21 | 29.81 (-0.01) | 2.82 (+0.06) | 0.66 (0.0) | 375 | 1.79 | 4130 | 19.69 | 486 | 2.32 | 20980 | 77.9 | 78.0 | 78.0 | 76.2 |
| 2023-04-14 | 29.82 (+0.1) | 2.76 (0.0) | 0.66 (+0.01) | 8475 | 39.08 | 96 | 0.44 | 295 | 1.36 | 21688 | 77.9 | 77.6 | 78.2 | 77.1 |
| 2023-04-07 | 29.72 (+0.06) | 2.76 (0.0) | 0.65 (0.0) | 1099 | 16.47 | 27 | 0.4 | 15 | 0.22 | 6672 | 77.5 | 78.0 | 78.0 | 76.6 |
| 2023-03-31 | 29.66 (+0.08) | 2.76 (+0.01) | 0.65 (-0.01) | 6845 | 30.46 | -48 | 0.21 | -244 | 1.09 | 22470 | 77.5 | 76.8 | 78.1 | 76.6 |
| 2023-03-24 | 29.58 (0.0) | 2.75 (+0.02) | 0.66 (+0.01) | 2740 | 16.55 | 1637 | 9.89 | 165 | 1.0 | 16555 | 76.8 | 76.4 | 77.0 | 75.2 |
| 2023-03-17 | 29.58 (+0.02) | 2.73 (+0.07) | 0.65 (-0.01) | 1609 | 4.68 | 5135 | 14.92 | -547 | 1.59 | 34415 | 76.5 | 74.2 | 76.5 | 73.6 |
| 2023-03-10 | 29.56 (-0.09) | 2.66 (+0.01) | 0.66 (+0.01) | -7396 | 27.71 | 930 | 3.48 | 1126 | 4.22 | 26690 | 74.0 | 75.9 | 76.4 | 73.7 |
| 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 | |||
| 2023-03-03 | 29.65 (-0.05) | 2.65 (+0.02) | 0.65 (0.0) | -3383 | 30.07 | 1543 | 13.72 | -448 | 3.98 | 11249 | 75.1 | 74.5 | 75.6 | 74.2 |
| 2023-02-24 | 29.7 (+0.02) | 2.63 (+0.01) | 0.65 (0.0) | 2013 | 10.37 | 1038 | 5.35 | -33 | 0.17 | 19414 | 75.6 | 75.2 | 76.6 | 74.9 |
| 2023-02-17 | 29.68 (+0.01) | 2.62 (+0.03) | 0.65 (0.0) | 331 | 1.97 | 2341 | 13.94 | 78 | 0.46 | 16794 | 75.7 | 74.5 | 76.0 | 74.0 |
| 2023-02-10 | 29.67 (-0.05) | 2.59 (+0.03) | 0.65 (0.0) | -1770 | 10.14 | 2489 | 14.25 | -98 | 0.56 | 17462 | 74.4 | 74.1 | 75.7 | 74.1 |
| 2023-02-03 | 29.72 (+0.02) | 2.56 (+0.02) | 0.65 (-0.01) | 817 | 2.18 | 913 | 2.43 | -169 | 0.45 | 37524 | 74.6 | 76.5 | 77.0 | 74.2 |
| 2023-01-17 | 29.7 (+0.05) | 2.54 (-0.02) | 0.66 (0.0) | 3013 | 30.72 | -1115 | 11.37 | 45 | 0.46 | 9809 | 75.0 | 74.7 | 75.3 | 74.1 |
| 2023-01-13 | 29.65 (+0.11) | 2.56 (+0.01) | 0.66 (+0.01) | 7502 | 25.38 | 880 | 2.98 | 90 | 0.3 | 29559 | 74.3 | 73.9 | 74.9 | 73.2 |
| 2023-01-06 | 29.54 (-0.02) | 2.55 (+0.01) | 0.65 (0.0) | 271 | 2.0 | 641 | 4.74 | 193 | 1.43 | 13529 | 72.8 | 70.4 | 73.0 | 70.1 |
| 2022-12-30 | 29.56 (-0.01) | 2.54 (+0.09) | 0.65 (-0.01) | -265 | 1.44 | 1456 | 7.9 | -832 | 4.52 | 18425 | 71.0 | 70.4 | 72.1 | 70.2 |
| 2022-12-23 | 29.57 (-0.5) | 2.45 (+0.45) | 0.66 (-0.02) | -41610 | 60.68 | 36330 | 52.98 | -1358 | 1.98 | 68573 | 70.3 | 72.0 | 72.6 | 70.1 |
| 2022-12-16 | 30.07 (-0.18) | 2.0 (+0.1) | 0.68 (0.0) | -10373 | 17.88 | 7311 | 12.6 | -281 | 0.48 | 58027 | 72.5 | 73.5 | 74.7 | 72.2 |
| 2022-12-09 | 30.25 (+0.01) | 1.9 (+0.01) | 0.68 (-0.01) | 1574 | 3.48 | 1391 | 3.07 | -541 | 1.2 | 45250 | 73.5 | 77.2 | 78.1 | 73.3 |
| 2022-12-02 | 30.24 (-0.03) | 1.89 (+0.15) | 0.69 (-0.02) | -4688 | 8.58 | 11335 | 20.75 | -1718 | 3.14 | 54637 | 77.1 | 76.0 | 78.6 | 75.1 |
| 2022-11-25 | 30.27 (+0.17) | 1.74 (+0.12) | 0.71 (0.0) | 12341 | 22.76 | 10135 | 18.69 | -256 | 0.47 | 54219 | 77.1 | 73.2 | 78.3 | 72.8 |
| 2022-11-18 | 30.1 (+0.19) | 1.62 (0.0) | 0.71 (-0.05) | 15124 | 35.02 | -106 | 0.25 | -3207 | 7.43 | 43189 | 73.2 | 72.9 | 74.3 | 72.0 |
| 2022-11-11 | 29.91 (+0.25) | 1.62 (0.0) | 0.76 (-0.01) | 19867 | 50.58 | 83 | 0.21 | -1252 | 3.19 | 39277 | 72.6 | 68.7 | 72.7 | 68.6 |
| 2022-11-04 | 29.66 (+0.09) | 1.62 (+0.01) | 0.77 (0.0) | 6939 | 21.04 | 639 | 1.94 | 103 | 0.31 | 32987 | 67.9 | 68.4 | 69.2 | 67.4 |
| 2022-10-28 | 29.57 (+0.05) | 1.61 (+0.01) | 0.77 (+0.04) | 3691 | 10.71 | 390 | 1.13 | 3282 | 9.52 | 34474 | 68.3 | 68.7 | 69.5 | 67.6 |
| 2022-10-21 | 29.52 (+0.06) | 1.6 (+0.05) | 0.73 (+0.02) | 5757 | 9.89 | 4200 | 7.22 | 1101 | 1.89 | 58189 | 67.6 | 63.6 | 68.3 | 63.1 |
| 2022-10-14 | 29.46 (-0.05) | 1.55 (+0.02) | 0.71 (0.0) | -5021 | 12.66 | 1905 | 4.8 | 424 | 1.07 | 39663 | 64.2 | 66.0 | 67.1 | 62.6 |
| 2022-10-07 | 29.51 (-0.02) | 1.53 (+0.06) | 0.71 (0.0) | -1772 | 7.04 | 1255 | 4.99 | -11 | 0.04 | 25158 | 67.0 | 66.1 | 68.4 | 66.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 29.53 (-0.04) | 1.47 (+0.03) | 0.71 (0.0) | -4208 | 9.59 | 2682 | 6.11 | 18 | 0.04 | 43873 | 66.9 | 66.5 | 67.4 | 64.9 |
| 2022-09-23 | 29.57 (-0.04) | 1.44 (+0.01) | 0.71 (0.0) | -4538 | 16.01 | 1040 | 3.67 | -140 | 0.49 | 28346 | 67.1 | 68.3 | 68.3 | 66.0 |
| 2022-09-16 | 29.61 (-0.04) | 1.43 (+0.01) | 0.71 (-0.01) | -3329 | 9.45 | 863 | 2.45 | -394 | 1.12 | 35231 | 68.4 | 67.5 | 69.5 | 67.3 |
| 2022-09-08 | 29.65 (-0.03) | 1.42 (+0.02) | 0.72 (-0.01) | -2678 | 13.11 | 1168 | 5.72 | -1173 | 5.74 | 20425 | 67.2 | 67.0 | 67.8 | 66.5 |
| 2022-09-02 | 29.68 (-0.16) | 1.4 (+0.02) | 0.73 (-0.02) | -12445 | 31.42 | 2103 | 5.31 | -1858 | 4.69 | 39614 | 67.0 | 68.3 | 69.3 | 67.0 |
| 2022-08-26 | 29.84 (-0.07) | 1.38 (+0.02) | 0.75 (0.0) | -3974 | 20.37 | 1573 | 8.06 | 24 | 0.12 | 19510 | 70.2 | 70.2 | 71.0 | 70.0 |
| 2022-08-19 | 29.91 (-0.01) | 1.36 (+0.02) | 0.75 (-0.01) | -2351 | 9.04 | 1465 | 5.64 | -159 | 0.61 | 25994 | 71.0 | 70.0 | 71.1 | 69.9 |
| 2022-08-12 | 29.92 (-0.01) | 1.34 (+0.02) | 0.76 (0.0) | 2648 | 9.53 | 1389 | 5.0 | -120 | 0.43 | 27795 | 69.6 | 67.5 | 70.0 | 66.3 |
| 2022-08-05 | 29.93 (-0.12) | 1.32 (+0.02) | 0.76 (0.0) | -10411 | 22.15 | 1713 | 3.64 | -553 | 1.18 | 47011 | 67.6 | 67.5 | 68.7 | 66.3 |
| 2022-07-29 | 30.05 (-0.08) | 1.3 (+0.02) | 0.76 (-0.01) | -5589 | 18.17 | 1792 | 5.83 | -84 | 0.27 | 30758 | 67.3 | 64.7 | 67.4 | 64.5 |
| 2022-07-22 | 30.13 (+0.02) | 1.28 (-0.2) | 0.77 (+0.01) | 3864 | 6.67 | -15829 | 27.31 | 19 | 0.03 | 57967 | 64.7 | 62.6 | 65.3 | 62.1 |
| 2022-07-15 | 30.11 (-0.15) | 1.48 (-0.17) | 0.76 (+0.01) | -11827 | 13.08 | -13766 | 15.22 | 927 | 1.02 | 90448 | 62.6 | 65.1 | 65.2 | 60.1 |
| 2022-07-08 | 30.26 (-0.38) | 1.65 (-0.05) | 0.75 (0.0) | -39278 | 30.06 | -4230 | 3.24 | 224 | 0.17 | 130681 | 65.0 | 83.2 | 84.0 | 64.0 |
| 2022-07-01 | 30.64 (-0.21) | 1.7 (+0.18) | 0.75 (+0.05) | -17071 | 34.44 | 2479 | 5.0 | 4020 | 8.11 | 49570 | 82.7 | 85.3 | 85.6 | 82.4 |
| 2022-06-24 | 30.85 (-0.17) | 1.52 (+0.11) | 0.7 (+0.08) | -12156 | 28.0 | 9171 | 21.13 | 6484 | 14.94 | 43413 | 84.7 | 82.9 | 84.8 | 82.1 |
| 2022-06-17 | 31.02 (-0.22) | 1.41 (+0.07) | 0.62 (+0.02) | -17983 | 41.15 | 5649 | 12.93 | 1451 | 3.32 | 43697 | 83.0 | 83.7 | 84.3 | 82.7 |
| 2022-06-10 | 31.24 (-0.16) | 1.34 (0.0) | 0.6 (+0.02) | -7361 | 23.77 | -69 | 0.22 | 1390 | 4.49 | 30965 | 84.7 | 85.1 | 85.2 | 83.9 |
| 2022-06-02 | 31.4 (+0.01) | 1.34 (-0.03) | 0.58 (+0.01) | 1238 | 1.47 | -2435 | 2.89 | 724 | 0.86 | 84321 | 84.5 | 82.9 | 85.3 | 82.5 |
| 2022-05-27 | 31.39 (-0.18) | 1.37 (-0.03) | 0.57 (+0.01) | -9876 | 24.98 | -2157 | 5.46 | 1053 | 2.66 | 39531 | 82.3 | 83.1 | 83.2 | 81.3 |
| 2022-05-20 | 31.57 (-0.16) | 1.4 (+0.01) | 0.56 (+0.01) | -13241 | 23.71 | 805 | 1.44 | 593 | 1.06 | 55857 | 82.1 | 82.6 | 82.8 | 80.8 |
| 2022-05-13 | 31.73 (-0.17) | 1.39 (+0.02) | 0.55 (-0.01) | -13794 | 28.84 | 1665 | 3.48 | -572 | 1.2 | 47830 | 82.0 | 84.6 | 85.2 | 81.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 31.9 (-0.07) | 1.37 (+0.02) | 0.56 (0.0) | -5925 | 23.95 | 1295 | 5.24 | -34 | 0.14 | 24737 | 86.6 | 87.0 | 87.3 | 85.7 |
| 2022-04-29 | 31.97 (-0.23) | 1.35 (+0.02) | 0.56 (0.0) | -15371 | 34.68 | 1587 | 3.58 | -235 | 0.53 | 44323 | 86.7 | 86.7 | 86.9 | 85.0 |
| 2022-04-22 | 32.2 (-0.06) | 1.33 (+0.01) | 0.56 (0.0) | -3967 | 9.21 | 472 | 1.1 | 557 | 1.29 | 43067 | 87.6 | 88.1 | 88.9 | 87.4 |
| 2022-04-15 | 32.26 (-0.09) | 1.32 (+0.01) | 0.56 (+0.02) | -6402 | 13.45 | 1167 | 2.45 | 944 | 1.98 | 47600 | 88.8 | 92.7 | 93.3 | 88.7 |
| 2022-04-08 | 32.35 (+0.02) | 1.31 (+0.01) | 0.54 (-0.01) | 1883 | 8.53 | 1027 | 4.65 | -217 | 0.98 | 22068 | 93.4 | 92.7 | 94.0 | 92.0 |
| 2022-04-01 | 32.33 (+0.05) | 1.3 (+0.11) | 0.55 (+0.01) | 3494 | 9.42 | 371 | 1.0 | 386 | 1.04 | 37076 | 93.5 | 91.3 | 93.8 | 91.1 |
| 2022-03-25 | 32.28 (+0.06) | 1.19 (0.0) | 0.54 (0.0) | 5101 | 17.99 | 386 | 1.36 | 185 | 0.65 | 28354 | 92.4 | 91.4 | 92.8 | 91.4 |
| 2022-03-18 | 32.22 (+0.1) | 1.19 (+0.01) | 0.54 (-0.01) | 5518 | 8.29 | 563 | 0.85 | -1132 | 1.7 | 66530 | 91.3 | 91.7 | 92.8 | 90.5 |
| 2022-03-11 | 32.12 (-0.22) | 1.18 (+0.04) | 0.55 (+0.02) | -11274 | 22.66 | 2811 | 5.65 | 1706 | 3.43 | 49757 | 89.8 | 89.2 | 90.4 | 86.6 |
| 2022-03-04 | 32.34 (+0.08) | 1.14 (+0.01) | 0.53 (+0.01) | 6624 | 17.3 | 750 | 1.96 | 897 | 2.34 | 38278 | 90.7 | 88.9 | 91.5 | 88.2 |
| 2022-02-25 | 32.26 (-0.16) | 1.13 (+0.04) | 0.52 (0.0) | -12111 | 26.2 | 3418 | 7.39 | 87 | 0.19 | 46225 | 87.7 | 88.5 | 89.3 | 86.2 |
| 2022-02-18 | 32.42 (-0.01) | 1.09 (+0.01) | 0.52 (+0.01) | 37 | 0.09 | 1287 | 3.1 | 400 | 0.96 | 41550 | 89.1 | 88.6 | 89.3 | 87.0 |
| 2022-02-11 | 32.43 (+0.04) | 1.08 (+0.02) | 0.51 (+0.01) | 4244 | 9.43 | 1142 | 2.54 | 807 | 1.79 | 44987 | 88.8 | 86.3 | 89.9 | 86.1 |
| 2022-01-26 | 32.39 (-0.08) | 1.06 (+0.02) | 0.5 (-0.01) | -5915 | 20.8 | 1909 | 6.71 | -455 | 1.6 | 28439 | 86.4 | 86.5 | 87.0 | 84.9 |
| 2022-01-21 | 32.47 (-0.09) | 1.04 (+0.02) | 0.51 (-0.01) | -7454 | 24.16 | 1166 | 3.78 | -482 | 1.56 | 30848 | 86.4 | 87.8 | 88.0 | 86.0 |
| 2022-01-14 | 32.56 (-0.02) | 1.02 (+0.01) | 0.52 (+0.01) | -2218 | 5.67 | 1372 | 3.51 | 715 | 1.83 | 39094 | 87.7 | 86.5 | 88.7 | 86.3 |
| 2022-01-07 | 32.58 (+0.12) | 1.01 (+0.02) | 0.51 (0.0) | 8901 | 27.69 | 1481 | 4.61 | -556 | 1.73 | 32140 | 86.5 | 85.9 | 86.9 | 85.5 |
| 2021-12-30 | 32.46 (+0.02) | 0.99 (+0.01) | 0.51 (0.0) | 1390 | 7.72 | 291 | 1.62 | 71 | 0.39 | 18011 | 85.4 | 85.8 | 86.3 | 85.4 |
| 2021-12-24 | 32.44 (-0.01) | 0.98 (+0.05) | 0.51 (-0.01) | -971 | 4.05 | 3917 | 16.32 | -378 | 1.58 | 23999 | 85.9 | 83.7 | 85.9 | 83.5 |
| 2021-12-17 | 32.45 (-0.03) | 0.93 (+0.04) | 0.52 (0.0) | -2649 | 6.44 | 3315 | 8.05 | -64 | 0.16 | 41165 | 84.3 | 84.5 | 84.7 | 82.5 |
| 2021-12-10 | 32.48 (+0.05) | 0.89 (0.0) | 0.52 (0.0) | 4363 | 14.78 | -233 | 0.79 | -411 | 1.39 | 29514 | 84.4 | 83.2 | 85.2 | 82.7 |
| 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 | |||
| 2021-12-03 | 32.43 (-0.12) | 0.89 (0.0) | 0.52 (0.0) | -9313 | 20.22 | 228 | 0.5 | 52 | 0.11 | 46047 | 83.6 | 83.0 | 84.0 | 82.0 |
| 2021-11-26 | 32.55 (-0.04) | 0.89 (0.0) | 0.52 (0.0) | -3191 | 8.78 | 166 | 0.46 | 405 | 1.11 | 36327 | 84.0 | 85.3 | 86.5 | 84.0 |
| 2021-11-19 | 32.59 (-0.03) | 0.89 (-0.01) | 0.52 (+0.04) | -2632 | 6.1 | -539 | 1.25 | 3104 | 7.19 | 43156 | 85.0 | 86.2 | 86.5 | 84.8 |
| 2021-11-12 | 32.62 (+0.06) | 0.9 (+0.01) | 0.48 (+0.01) | 3436 | 7.75 | 367 | 0.83 | 842 | 1.9 | 44353 | 86.0 | 85.3 | 86.5 | 84.9 |
| 2021-11-05 | 32.56 (-0.1) | 0.89 (0.0) | 0.47 (-0.01) | -7610 | 21.49 | 501 | 1.42 | -505 | 1.43 | 35405 | 84.9 | 85.8 | 86.2 | 83.9 |
| 2021-10-29 | 32.66 (-0.11) | 0.89 (-0.04) | 0.48 (-0.01) | -9129 | 18.34 | -3165 | 6.36 | -1298 | 2.61 | 49782 | 85.1 | 89.1 | 89.4 | 84.7 |
| 2021-10-22 | 32.77 (+0.04) | 0.93 (+0.01) | 0.49 (0.0) | 2486 | 9.42 | 245 | 0.93 | 503 | 1.91 | 26389 | 88.4 | 89.2 | 90.0 | 88.3 |
| 2021-10-15 | 32.73 (-0.03) | 0.92 (0.0) | 0.49 (0.0) | -2255 | 6.35 | 317 | 0.89 | -533 | 1.5 | 35507 | 89.2 | 90.0 | 90.6 | 87.2 |
| 2021-10-08 | 32.76 (+0.2) | 0.92 (+0.02) | 0.49 (0.0) | 17164 | 30.17 | 1214 | 2.13 | 124 | 0.22 | 56888 | 91.3 | 88.7 | 91.7 | 86.9 |
| 2021-10-01 | 32.56 (+0.01) | 0.9 (0.0) | 0.49 (-0.01) | 1746 | 2.64 | 2119 | 3.2 | -852 | 1.29 | 66121 | 88.2 | 91.3 | 93.1 | 87.5 |
| 2021-09-24 | 32.55 (+0.02) | 0.9 (+0.01) | 0.5 (-0.01) | 2022 | 6.02 | 504 | 1.5 | -481 | 1.43 | 33566 | 91.3 | 88.4 | 91.7 | 87.0 |
| 2021-09-17 | 32.53 (+0.19) | 0.89 (+0.04) | 0.51 (+0.01) | 12108 | 23.16 | 3002 | 5.74 | 782 | 1.5 | 52284 | 89.9 | 87.7 | 91.3 | 87.4 |
| 2021-09-10 | 32.34 (+0.07) | 0.85 (0.0) | 0.5 (-0.01) | 5321 | 21.73 | 102 | 0.42 | -1030 | 4.21 | 24491 | 87.9 | 88.0 | 88.4 | 85.5 |
| 2021-09-03 | 32.27 (+0.14) | 0.85 (0.0) | 0.51 (+0.01) | 9605 | 29.58 | 75 | 0.23 | 760 | 2.34 | 32467 | 88.0 | 86.5 | 89.6 | 86.1 |
| 2021-08-27 | 32.13 (+0.04) | 0.85 (+0.01) | 0.5 (0.0) | 3378 | 14.21 | 319 | 1.34 | 419 | 1.76 | 23776 | 86.3 | 83.2 | 86.3 | 82.7 |
| 2021-08-20 | 32.09 (+0.03) | 0.84 (0.0) | 0.5 (0.0) | 2475 | 6.48 | 733 | 1.92 | -452 | 1.18 | 38170 | 81.9 | 85.5 | 87.0 | 81.6 |
| 2021-08-13 | 32.06 (+0.07) | 0.84 (+0.01) | 0.5 (-0.01) | 5857 | 19.32 | 691 | 2.28 | -638 | 2.1 | 30315 | 86.4 | 88.1 | 88.8 | 85.7 |
| 2021-08-06 | 31.99 (+0.08) | 0.83 (0.0) | 0.51 (+0.01) | 6309 | 22.25 | -326 | 1.15 | 963 | 3.4 | 28358 | 88.4 | 88.3 | 88.8 | 86.7 |
| 2021-07-30 | 31.91 (+0.03) | 0.83 (+0.01) | 0.5 (+0.02) | 4521 | 8.99 | 1209 | 2.4 | 1540 | 3.06 | 50316 | 87.0 | 88.7 | 88.7 | 83.2 |
| 2021-07-23 | 31.88 (+0.08) | 0.82 (+0.02) | 0.48 (0.0) | 6573 | 14.77 | 1444 | 3.25 | 101 | 0.23 | 44498 | 88.0 | 89.0 | 89.2 | 84.8 |
| 2021-07-16 | 31.8 (+0.15) | 0.8 (+0.01) | 0.48 (0.0) | 11038 | 21.88 | 907 | 1.8 | -272 | 0.54 | 50447 | 89.0 | 88.0 | 89.2 | 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 | |||
| 2021-07-09 | 31.65 (+0.01) | 0.79 (+0.01) | 0.48 (+0.03) | 1430 | 3.4 | 103 | 0.24 | 2082 | 4.95 | 42046 | 86.3 | 86.0 | 87.5 | 84.5 |
| 2021-07-02 | 31.64 (+0.03) | 0.78 (+0.15) | 0.45 (0.0) | 1410 | 3.49 | 2162 | 5.35 | -84 | 0.21 | 40433 | 84.5 | 83.7 | 85.9 | 82.4 |
| 2021-06-25 | 31.61 (+0.11) | 0.63 (0.0) | 0.45 (+0.03) | 8694 | 24.07 | -125 | 0.35 | 2785 | 7.71 | 36125 | 83.0 | 81.8 | 84.0 | 80.3 |
| 2021-06-18 | 31.5 (-0.07) | 0.63 (-0.06) | 0.42 (+0.01) | -5164 | 14.46 | -4346 | 12.17 | 528 | 1.48 | 35716 | 82.3 | 86.0 | 86.1 | 82.1 |
| 2021-06-11 | 31.57 (+0.04) | 0.69 (-0.02) | 0.41 (-0.01) | 4712 | 18.15 | -1595 | 6.14 | -727 | 2.8 | 25968 | 85.1 | 86.1 | 86.8 | 83.5 |
| 2021-06-04 | 31.53 (+0.01) | 0.71 (-0.01) | 0.42 (+0.01) | 1494 | 4.07 | -804 | 2.19 | 997 | 2.72 | 36674 | 86.0 | 83.7 | 88.1 | 83.5 |
| 2021-05-28 | 31.52 (+0.01) | 0.72 (-0.01) | 0.41 (0.0) | -1142 | 2.26 | -1341 | 2.66 | 197 | 0.39 | 50425 | 83.5 | 81.5 | 84.7 | 80.8 |
| 2021-05-21 | 31.51 (0.0) | 0.73 (0.0) | 0.41 (+0.01) | 989 | 2.19 | 22 | 0.05 | 215 | 0.48 | 45231 | 82.4 | 78.6 | 83.6 | 76.0 |
| 2021-05-14 | 31.51 (+0.08) | 0.73 (+0.02) | 0.4 (-0.03) | 8385 | 10.8 | 1509 | 1.94 | -1753 | 2.26 | 77631 | 80.4 | 89.0 | 89.5 | 77.4 |
| 2021-05-07 | 31.43 (+0.13) | 0.71 (-0.01) | 0.43 (-0.01) | 9560 | 12.54 | -648 | 0.85 | -1298 | 1.7 | 76244 | 88.6 | 87.5 | 90.4 | 86.1 |
| 2021-04-29 | 31.3 (+0.3) | 0.72 (-0.05) | 0.44 (-0.08) | 24310 | 37.41 | -3976 | 6.12 | -6281 | 9.67 | 64982 | 88.2 | 89.1 | 92.0 | 87.4 |
| 2021-04-23 | 31.0 (+0.38) | 0.77 (+0.04) | 0.52 (-0.04) | 30444 | 34.63 | 3420 | 3.89 | -3231 | 3.68 | 87916 | 90.0 | 90.1 | 91.9 | 88.2 |
| 2021-04-16 | 30.62 (+0.2) | 0.73 (+0.07) | 0.56 (-0.02) | 16827 | 15.46 | 5775 | 5.3 | -1271 | 1.17 | 108872 | 89.9 | 83.5 | 90.0 | 83.5 |
| 2021-04-09 | 30.42 (+0.09) | 0.66 (+0.01) | 0.58 (+0.02) | 6945 | 15.67 | 245 | 0.55 | 1706 | 3.85 | 44329 | 82.3 | 80.0 | 83.2 | 79.3 |
| 2021-04-01 | 30.33 (+0.11) | 0.65 (-0.01) | 0.56 (+0.04) | 7365 | 13.45 | 342 | 0.62 | 2766 | 5.05 | 54776 | 79.6 | 77.6 | 79.8 | 77.5 |
| 2021-03-26 | 30.22 (+0.05) | 0.66 (0.0) | 0.52 (+0.01) | 4674 | 13.69 | -110 | 0.32 | 1205 | 3.53 | 34151 | 77.3 | 73.8 | 77.8 | 73.5 |
| 2021-03-19 | 30.17 (-0.03) | 0.66 (-0.01) | 0.51 (+0.05) | -2798 | 4.22 | -679 | 1.02 | 3700 | 5.58 | 66269 | 74.5 | 76.4 | 77.9 | 73.8 |
| 2021-03-12 | 30.2 (+0.07) | 0.67 (+0.05) | 0.46 (+0.06) | 5575 | 8.88 | 4329 | 6.9 | 5072 | 8.08 | 62782 | 77.2 | 72.4 | 78.4 | 72.4 |
| 2021-03-05 | 30.13 (-0.05) | 0.62 (+0.02) | 0.4 (+0.01) | -2518 | 5.39 | 940 | 2.01 | 692 | 1.48 | 46744 | 72.9 | 73.9 | 75.0 | 72.3 |
| 2021-02-26 | 30.18 (-0.05) | 0.6 (+0.02) | 0.39 (0.0) | -3530 | 5.54 | 1622 | 2.55 | 7 | 0.01 | 63702 | 72.7 | 71.0 | 75.0 | 70.6 |
| 2021-02-19 | 30.23 (-0.1) | 0.58 (0.0) | 0.39 (0.0) | -8164 | 28.65 | 114 | 0.4 | -492 | 1.73 | 28495 | 70.2 | 69.8 | 71.5 | 69.3 |
| 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 | 30.33 (-0.08) | 0.58 (0.0) | 0.39 (+0.01) | -6038 | 19.24 | -74 | 0.24 | 867 | 2.76 | 31383 | 68.5 | 66.0 | 69.9 | 66.0 |
| 2021-01-29 | 30.41 (-0.12) | 0.58 (0.0) | 0.38 (-0.01) | -8521 | 22.08 | 45 | 0.12 | -256 | 0.66 | 38586 | 65.6 | 69.4 | 70.7 | 65.6 |
| 2021-01-22 | 30.53 (-0.06) | 0.58 (-0.01) | 0.39 (0.0) | -4780 | 13.01 | -244 | 0.66 | -83 | 0.23 | 36738 | 69.2 | 72.1 | 72.2 | 68.6 |
| 2021-01-15 | 30.59 (+0.15) | 0.59 (+0.01) | 0.39 (0.0) | 12166 | 25.99 | 209 | 0.45 | -92 | 0.2 | 46816 | 72.3 | 72.8 | 74.9 | 72.3 |
| 2021-01-08 | 30.44 (+0.11) | 0.58 (-0.03) | 0.39 (0.0) | 7852 | 22.5 | -1995 | 5.72 | 157 | 0.45 | 34894 | 72.7 | 71.0 | 72.7 | 70.1 |
| 2020-12-31 | 30.33 (+0.12) | 0.61 (-0.01) | 0.39 (0.0) | 10557 | 36.44 | -259 | 0.89 | 36 | 0.12 | 28970 | 71.9 | 69.4 | 72.9 | 69.4 |
| 2020-12-25 | 30.21 (+0.05) | 0.62 (0.0) | 0.39 (0.0) | 2915 | 12.12 | 36 | 0.15 | -418 | 1.74 | 24047 | 69.4 | 67.6 | 70.3 | 67.6 |
| 2020-12-18 | 30.16 (-0.02) | 0.62 (0.0) | 0.39 (-0.01) | -635 | 2.02 | -133 | 0.42 | -715 | 2.28 | 31404 | 67.5 | 68.5 | 68.9 | 66.7 |
| 2020-12-11 | 30.18 (-0.02) | 0.62 (-0.02) | 0.4 (0.0) | -1106 | 3.34 | -1086 | 3.28 | -214 | 0.65 | 33088 | 68.3 | 68.3 | 68.5 | 66.7 |
| 2020-12-04 | 30.2 (-0.02) | 0.64 (-0.01) | 0.4 (-0.03) | -1861 | 2.8 | -968 | 1.46 | -2005 | 3.02 | 66491 | 67.7 | 65.9 | 68.0 | 64.2 |
| 2020-11-27 | 30.22 (+0.04) | 0.65 (0.0) | 0.43 (-0.02) | 2851 | 9.49 | -363 | 1.21 | -1848 | 6.15 | 30036 | 65.6 | 66.0 | 66.3 | 65.1 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 27.71 (-0.1) | 1.7 (+0.8) | 2.18 (+0.29) | -20082 | 1.6 | 15062 | 1.2 | 22483 | 1.79 | 1253758 | 40.95 | 27.1 | 41.8 | 26.25 |
| 2025-06-30 | 27.81 (+1.58) | 0.9 (-2.7) | 1.89 (-0.03) | 144600 | 25.85 | -214227 | 38.3 | -2245 | 0.4 | 559331 | 27.3 | 28.4 | 30.55 | 26.3 |
| 2025-05-29 | 26.23 (-0.06) | 3.6 (-0.05) | 1.92 (-0.01) | -16025 | 8.93 | -4047 | 2.26 | -1094 | 0.61 | 179366 | 28.65 | 30.8 | 32.5 | 28.65 |
| 2025-04-30 | 26.29 (-0.26) | 3.65 (+0.54) | 1.93 (+0.27) | -12489 | 5.8 | 1247 | 0.58 | 21963 | 10.2 | 215262 | 30.6 | 30.2 | 32.2 | 26.8 |
| 2025-03-31 | 26.55 (-0.77) | 3.11 (+0.16) | 1.66 (+0.2) | -71433 | 20.91 | 12869 | 3.77 | 15329 | 4.49 | 341591 | 30.0 | 33.45 | 35.3 | 30.0 |
| 2025-02-27 | 27.32 (-0.28) | 2.95 (+0.02) | 1.46 (+0.03) | -21410 | 8.7 | 1033 | 0.42 | 2735 | 1.11 | 245967 | 33.75 | 32.0 | 34.9 | 29.85 |
| 2025-01-22 | 27.6 (-0.18) | 2.93 (+0.31) | 1.43 (+0.15) | -5170 | 2.03 | -579 | 0.23 | 12178 | 4.79 | 254471 | 32.35 | 29.7 | 33.45 | 28.1 |
| 2024-12-31 | 27.78 (+0.17) | 2.62 (-0.05) | 1.28 (+0.08) | 15374 | 4.39 | -4061 | 1.16 | 6370 | 1.82 | 350396 | 29.9 | 38.95 | 39.9 | 29.55 |
| 2024-11-29 | 27.61 (-0.19) | 2.67 (+0.03) | 1.2 (+0.1) | -18261 | 9.54 | 2374 | 1.24 | 7744 | 4.05 | 191357 | 38.7 | 41.5 | 44.25 | 38.35 |
| 2024-10-30 | 27.8 (-0.12) | 2.64 (+0.21) | 1.1 (+0.12) | -11089 | 6.99 | 1398 | 0.88 | 9411 | 5.94 | 158553 | 41.7 | 46.0 | 47.8 | 40.4 |
| 2024-09-30 | 27.92 (+0.25) | 2.43 (+0.08) | 0.98 (+0.04) | 20164 | 7.06 | 6310 | 2.21 | 3413 | 1.2 | 285482 | 46.0 | 45.5 | 46.75 | 38.55 |
| 2024-08-30 | 27.67 (-0.01) | 2.35 (+0.07) | 0.94 (0.0) | -7450 | 2.95 | 5223 | 2.07 | -641 | 0.25 | 252208 | 45.3 | 50.0 | 50.1 | 44.9 |
| 2024-07-31 | 27.68 (-0.33) | 2.28 (+0.15) | 0.94 (+0.11) | -21848 | 8.5 | 2864 | 1.11 | 9369 | 3.64 | 257088 | 50.0 | 49.5 | 51.1 | 47.85 |
| 2024-06-28 | 28.01 (-0.76) | 2.13 (+0.07) | 0.83 (+0.02) | -50167 | 15.45 | 5647 | 1.74 | 906 | 0.28 | 324673 | 49.3 | 53.2 | 53.2 | 48.25 |
| 2024-05-31 | 28.77 (+0.03) | 2.06 (-1.03) | 0.81 (+0.01) | -4452 | 1.21 | -81820 | 22.16 | 806 | 0.22 | 369268 | 53.2 | 56.7 | 58.5 | 52.0 |
| 2024-04-30 | 28.74 (+0.05) | 3.09 (-0.11) | 0.8 (+0.04) | 4502 | 2.92 | 161 | 0.1 | 3454 | 2.24 | 154146 | 56.7 | 56.5 | 58.9 | 54.5 |
| 2024-03-29 | 28.69 (-0.12) | 3.2 (-0.1) | 0.76 (-0.03) | -12397 | 5.3 | -8361 | 3.58 | -2011 | 0.86 | 233854 | 56.0 | 59.0 | 59.1 | 53.1 |
| 2024-02-29 | 28.81 (-0.09) | 3.3 (+0.03) | 0.79 (+0.01) | -9398 | 12.13 | 2313 | 2.98 | 447 | 0.58 | 77507 | 59.7 | 61.6 | 62.4 | 58.5 |
| 2024-01-31 | 28.9 (-0.24) | 3.27 (+0.02) | 0.78 (+0.05) | -22481 | 22.68 | -2002 | 2.02 | 4153 | 4.19 | 99126 | 60.9 | 66.2 | 66.9 | 59.4 |
| 2023-12-29 | 29.14 (0.0) | 3.25 (+0.17) | 0.73 (-0.03) | 300 | 0.29 | 13461 | 13.18 | -2671 | 2.62 | 102108 | 66.5 | 68.1 | 69.1 | 64.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 29.14 (+0.33) | 3.08 (+0.24) | 0.76 (+0.01) | 21483 | 13.75 | 19395 | 12.41 | 1161 | 0.74 | 156245 | 68.1 | 62.0 | 69.6 | 61.7 |
| 2023-10-31 | 28.81 (-0.6) | 2.84 (-0.06) | 0.75 (+0.07) | -42068 | 28.5 | 4718 | 3.2 | 5411 | 3.67 | 147594 | 61.9 | 66.8 | 67.8 | 61.1 |
| 2023-09-28 | 29.41 (-0.01) | 2.9 (0.0) | 0.68 (-0.02) | -3995 | 5.67 | 18 | 0.03 | -1319 | 1.87 | 70483 | 66.6 | 66.4 | 69.4 | 66.2 |
| 2023-08-31 | 29.42 (-0.24) | 2.9 (+0.02) | 0.7 (-0.02) | -18338 | 18.32 | 1995 | 1.99 | -1636 | 1.63 | 100121 | 66.1 | 70.1 | 70.9 | 65.1 |
| 2023-07-31 | 29.66 (+0.19) | 2.88 (-0.24) | 0.72 (-0.06) | 8066 | 6.24 | -24108 | 18.64 | -4654 | 3.6 | 129321 | 70.0 | 72.5 | 73.0 | 68.5 |
| 2023-06-30 | 29.47 (-0.35) | 3.12 (-0.02) | 0.78 (+0.01) | -19567 | 18.47 | -1185 | 1.12 | 263 | 0.25 | 105919 | 72.5 | 78.3 | 80.4 | 72.3 |
| 2023-05-31 | 29.82 (+0.1) | 3.14 (+0.12) | 0.77 (+0.09) | 14541 | 11.78 | 9727 | 7.88 | 7242 | 5.87 | 123423 | 77.7 | 78.0 | 81.2 | 76.7 |
| 2023-04-28 | 29.72 (+0.06) | 3.02 (+0.26) | 0.68 (+0.03) | 862 | 1.02 | 19997 | 23.74 | 2131 | 2.53 | 84240 | 78.0 | 78.0 | 78.3 | 76.2 |
| 2023-03-31 | 29.66 (-0.04) | 2.76 (+0.13) | 0.65 (0.0) | 415 | 0.37 | 9197 | 8.26 | 52 | 0.05 | 111381 | 77.5 | 74.5 | 78.1 | 73.6 |
| 2023-02-24 | 29.7 (-0.04) | 2.63 (+0.09) | 0.65 (0.0) | -1235 | 1.79 | 7047 | 10.21 | -140 | 0.2 | 69051 | 75.6 | 75.2 | 76.6 | 74.0 |
| 2023-01-31 | 29.74 (+0.18) | 2.54 (0.0) | 0.65 (0.0) | 13412 | 17.87 | 140 | 0.19 | 246 | 0.33 | 75044 | 75.4 | 70.4 | 77.0 | 70.1 |
| 2022-12-30 | 29.56 (-0.69) | 2.54 (+0.7) | 0.65 (-0.05) | -50752 | 24.47 | 50500 | 24.35 | -3894 | 1.88 | 207399 | 71.0 | 77.7 | 78.6 | 70.1 |
| 2022-11-30 | 30.25 (+0.67) | 1.84 (+0.23) | 0.7 (-0.07) | 48934 | 24.2 | 18143 | 8.97 | -5473 | 2.71 | 202189 | 76.9 | 68.3 | 78.3 | 67.4 |
| 2022-10-31 | 29.58 (+0.05) | 1.61 (+0.14) | 0.77 (+0.06) | 3382 | 2.08 | 7681 | 4.73 | 4821 | 2.97 | 162486 | 68.3 | 66.1 | 69.5 | 62.6 |
| 2022-09-30 | 29.53 (-0.23) | 1.47 (+0.08) | 0.71 (-0.04) | -20518 | 14.36 | 6668 | 4.67 | -3221 | 2.25 | 142931 | 66.9 | 67.7 | 69.5 | 64.9 |
| 2022-08-31 | 29.76 (-0.29) | 1.39 (+0.09) | 0.75 (-0.01) | -20768 | 14.34 | 7328 | 5.06 | -1134 | 0.78 | 144870 | 68.7 | 67.5 | 71.1 | 66.3 |
| 2022-07-29 | 30.05 (-0.7) | 1.3 (-0.4) | 0.76 (+0.03) | -61598 | 18.98 | -31538 | 9.72 | 2844 | 0.88 | 324622 | 67.3 | 83.0 | 84.0 | 60.1 |
| 2022-06-30 | 30.75 (-0.68) | 1.7 (+0.36) | 0.73 (+0.15) | -47521 | 28.13 | 16637 | 9.85 | 11807 | 6.99 | 168932 | 83.0 | 84.5 | 85.6 | 82.1 |
| 2022-05-31 | 31.43 (-0.54) | 1.34 (-0.01) | 0.58 (+0.02) | -39880 | 16.88 | -729 | 0.31 | 1544 | 0.65 | 236226 | 85.3 | 87.0 | 87.3 | 80.8 |
| 2022-04-29 | 31.97 (-0.36) | 1.35 (+0.06) | 0.56 (+0.01) | -23944 | 14.64 | 4332 | 2.65 | 1042 | 0.64 | 163566 | 86.7 | 92.1 | 94.0 | 85.0 |
| 2022-03-31 | 32.33 (+0.07) | 1.29 (+0.16) | 0.55 (+0.03) | 9550 | 4.47 | 4802 | 2.25 | 2049 | 0.96 | 213490 | 93.2 | 88.9 | 93.8 | 86.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 32.26 (-0.13) | 1.13 (+0.07) | 0.52 (+0.02) | -7830 | 5.9 | 5847 | 4.4 | 1294 | 0.97 | 132763 | 87.7 | 86.3 | 89.9 | 86.1 |
| 2022-01-26 | 32.39 (-0.07) | 1.06 (+0.07) | 0.5 (-0.01) | -6686 | 5.12 | 5928 | 4.54 | -778 | 0.6 | 130522 | 86.4 | 85.9 | 88.7 | 84.9 |
| 2021-12-30 | 32.46 (+0.02) | 0.99 (+0.1) | 0.51 (-0.01) | 1513 | 1.19 | 7318 | 5.76 | -460 | 0.36 | 127054 | 85.4 | 82.0 | 86.3 | 82.0 |
| 2021-11-30 | 32.44 (-0.22) | 0.89 (0.0) | 0.52 (+0.04) | -18690 | 9.79 | 695 | 0.36 | 3576 | 1.87 | 190926 | 82.5 | 85.8 | 86.5 | 82.5 |
| 2021-10-29 | 32.66 (0.0) | 0.89 (-0.01) | 0.48 (-0.01) | 1273 | 0.7 | -1012 | 0.56 | -1357 | 0.75 | 181507 | 85.1 | 90.3 | 91.7 | 84.7 |
| 2021-09-30 | 32.66 (+0.44) | 0.9 (+0.05) | 0.49 (-0.01) | 30904 | 17.24 | 5339 | 2.98 | -966 | 0.54 | 179291 | 91.5 | 88.2 | 93.1 | 85.5 |
| 2021-08-31 | 32.22 (+0.31) | 0.85 (+0.02) | 0.5 (0.0) | 24910 | 18.14 | 1503 | 1.09 | 590 | 0.43 | 137321 | 89.6 | 88.3 | 89.6 | 81.6 |
| 2021-07-30 | 31.91 (+0.28) | 0.83 (+0.06) | 0.5 (+0.04) | 24166 | 11.54 | 4910 | 2.34 | 3246 | 1.55 | 209404 | 87.0 | 82.6 | 89.2 | 82.6 |
| 2021-06-30 | 31.63 (+0.1) | 0.77 (+0.06) | 0.46 (+0.05) | 9483 | 6.53 | -5360 | 3.69 | 3631 | 2.5 | 145286 | 83.2 | 84.4 | 88.1 | 80.3 |
| 2021-05-31 | 31.53 (+0.23) | 0.71 (-0.01) | 0.41 (-0.03) | 18851 | 7.33 | -1053 | 0.41 | -2566 | 1.0 | 257070 | 84.4 | 87.5 | 90.4 | 76.0 |
| 2021-04-29 | 31.3 (+0.97) | 0.72 (+0.07) | 0.44 (-0.11) | 78256 | 24.95 | 5631 | 1.8 | -8782 | 2.8 | 313596 | 88.2 | 79.8 | 92.0 | 78.6 |
| 2021-03-31 | 30.33 (+0.15) | 0.65 (+0.05) | 0.55 (+0.16) | 12568 | 4.89 | 4655 | 1.81 | 13140 | 5.11 | 257229 | 79.8 | 73.9 | 79.8 | 72.3 |
| 2021-02-26 | 30.18 (-0.23) | 0.6 (+0.02) | 0.39 (+0.01) | -17732 | 14.35 | 1662 | 1.34 | 382 | 0.31 | 123582 | 72.7 | 66.0 | 75.0 | 66.0 |
| 2021-01-29 | 30.41 (+0.08) | 0.58 (-0.03) | 0.38 (-0.01) | 6717 | 4.28 | -1985 | 1.26 | -274 | 0.17 | 157035 | 65.6 | 71.0 | 74.9 | 65.6 |
| 2020-12-31 | 30.33 (+0.15) | 0.61 (-0.04) | 0.39 (-0.04) | 13290 | 8.22 | -2139 | 1.32 | -3335 | 2.06 | 161590 | 71.9 | 64.6 | 72.9 | 64.6 |
| 2020-11-30 | 30.18 (+0.49) | 0.65 (-0.03) | 0.43 (-0.01) | 34366 | 22.4 | -2797 | 1.82 | -995 | 0.65 | 153392 | 64.2 | 58.7 | 66.3 | 58.7 |
| 2020-10-30 | 29.69 (0.0) | 0.68 (-0.06) | 0.44 (-0.03) | -797 | 0.71 | -4743 | 4.2 | -2544 | 2.25 | 112967 | 58.7 | 60.6 | 61.2 | 58.1 |
| 2020-09-30 | 29.69 (-0.26) | 0.74 (-0.1) | 0.47 (-0.02) | -16998 | 14.87 | 1835 | 1.6 | -1184 | 1.04 | 114335 | 59.5 | 61.3 | 62.0 | 58.0 |
| 2020-08-31 | 29.95 () | 0.84 () | 0.49 () | -767 | 3.51 | 71 | 0.33 | -55 | 0.25 | 21827 | 61.5 | 61.7 | 62.5 | 61.0 |