- 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 | 18.59 (+0.32) | 10.21 (+0.01) | 1.31 (+0.04) | 1868 | 41.73 | 72 | 1.61 | 270 | 6.03 | 4476 | 106.0 | 105.0 | 106.0 | 103.5 |
| 2025-07-29 | 18.27 (-0.03) | 10.2 (0.0) | 1.27 (+0.01) | 48 | 1.11 | -21 | 0.49 | 56 | 1.3 | 4307 | 104.5 | 104.5 | 107.0 | 104.0 |
| 2025-07-28 | 18.3 (+0.01) | 10.2 (-0.01) | 1.26 (-0.01) | -218 | 9.91 | -29 | 1.32 | -39 | 1.77 | 2199 | 104.5 | 106.0 | 106.5 | 103.5 |
| 2025-07-25 | 18.29 (-0.26) | 10.21 (+0.05) | 1.27 (0.0) | -1304 | 49.04 | 243 | 9.14 | -53 | 1.99 | 2659 | 105.5 | 107.5 | 108.5 | 105.5 |
| 2025-07-24 | 18.55 (-0.18) | 10.16 (+0.03) | 1.27 (-0.01) | -1267 | 25.79 | 208 | 4.23 | -6 | 0.12 | 4913 | 108.5 | 107.0 | 109.5 | 104.5 |
| 2025-07-23 | 18.73 (-0.13) | 10.13 (+0.23) | 1.28 (+0.06) | -811 | 12.19 | 1339 | 20.13 | 304 | 4.57 | 6653 | 107.0 | 102.0 | 108.5 | 101.5 |
| 2025-07-22 | 18.86 (+0.11) | 9.9 (-0.06) | 1.22 (0.0) | 521 | 13.15 | -603 | 15.22 | 43 | 1.09 | 3962 | 101.0 | 101.5 | 103.5 | 101.0 |
| 2025-07-21 | 18.75 (+0.12) | 9.96 (-0.06) | 1.22 (+0.02) | 567 | 21.93 | -408 | 15.78 | 89 | 3.44 | 2585 | 101.5 | 101.0 | 103.5 | 100.0 |
| 2025-07-18 | 18.63 (-0.07) | 10.02 (-0.1) | 1.2 (+0.04) | -316 | 11.34 | -548 | 19.67 | 226 | 8.11 | 2786 | 100.5 | 102.5 | 103.0 | 100.5 |
| 2025-07-17 | 18.7 (+0.16) | 10.12 (-0.14) | 1.16 (+0.02) | 965 | 25.12 | -837 | 21.79 | 149 | 3.88 | 3842 | 102.5 | 101.5 | 103.5 | 101.5 |
| 2025-07-16 | 18.54 (+0.1) | 10.26 (-0.17) | 1.14 (+0.04) | 317 | 8.02 | -1007 | 25.48 | 207 | 5.24 | 3952 | 100.0 | 101.0 | 102.5 | 100.0 |
| 2025-07-15 | 18.44 (-0.11) | 10.43 (+0.01) | 1.1 (+0.01) | -736 | 7.94 | 86 | 0.93 | 84 | 0.91 | 9275 | 101.0 | 98.7 | 104.0 | 98.7 |
| 2025-07-14 | 18.55 (+0.01) | 10.42 (0.0) | 1.09 (+0.02) | 69 | 4.28 | -44 | 2.73 | 97 | 6.02 | 1611 | 96.0 | 94.8 | 96.4 | 94.8 |
| 2025-07-11 | 18.54 (+0.14) | 10.42 (-0.14) | 1.07 (0.0) | 765 | 36.71 | -835 | 40.07 | -6 | 0.29 | 2084 | 95.0 | 93.7 | 95.1 | 93.0 |
| 2025-07-10 | 18.4 (+0.32) | 10.56 (-0.32) | 1.07 (0.0) | 1943 | 50.88 | -1883 | 49.31 | 23 | 0.6 | 3819 | 93.8 | 94.2 | 95.0 | 92.8 |
| 2025-07-09 | 18.08 (+0.23) | 10.88 (-0.36) | 1.07 (+0.01) | 1309 | 24.07 | -2148 | 39.5 | 46 | 0.85 | 5438 | 94.4 | 93.7 | 95.3 | 93.1 |
| 2025-07-08 | 17.85 (+0.25) | 11.24 (-0.11) | 1.06 (+0.02) | 1465 | 34.1 | -619 | 14.41 | 124 | 2.89 | 4296 | 93.7 | 96.8 | 96.9 | 93.6 |
| 2025-07-07 | 17.6 (0.0) | 11.35 (-0.07) | 1.04 (0.0) | -8 | 0.55 | -425 | 29.27 | 27 | 1.86 | 1452 | 97.4 | 99.0 | 99.0 | 96.7 |
| 2025-07-04 | 17.6 (0.0) | 11.42 (-0.09) | 1.04 (+0.02) | 41 | 2.71 | -499 | 33.02 | 125 | 8.27 | 1511 | 98.9 | 100.5 | 100.5 | 98.9 |
| 2025-07-03 | 17.6 (+0.05) | 11.51 (-0.14) | 1.02 (+0.01) | 302 | 12.06 | -878 | 35.05 | 16 | 0.64 | 2505 | 99.5 | 100.5 | 100.5 | 99.1 |
| 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 | 17.55 (+0.02) | 11.65 (-0.01) | 1.01 (0.0) | 165 | 10.15 | -4 | 0.25 | 29 | 1.78 | 1626 | 100.0 | 99.4 | 101.0 | 98.6 |
| 2025-07-01 | 17.53 (-0.05) | 11.66 (0.0) | 1.01 (+0.02) | -305 | 12.33 | -4 | 0.16 | 133 | 5.38 | 2474 | 99.0 | 98.4 | 99.9 | 98.4 |
| 2025-06-30 | 17.58 (+0.08) | 11.66 (-0.1) | 0.99 (+0.01) | 399 | 17.45 | -622 | 27.21 | 7 | 0.31 | 2286 | 98.2 | 99.2 | 99.6 | 98.2 |
| 2025-06-27 | 17.5 (-0.18) | 11.76 (-0.01) | 0.98 (-0.03) | -1074 | 40.12 | -50 | 1.87 | -162 | 6.05 | 2677 | 99.1 | 101.0 | 101.0 | 99.1 |
| 2025-06-26 | 17.68 (+0.02) | 11.77 (-0.03) | 1.01 (+0.02) | 177 | 6.4 | -146 | 5.28 | 141 | 5.1 | 2765 | 101.0 | 99.9 | 101.5 | 99.5 |
| 2025-06-25 | 17.66 (-0.02) | 11.8 (0.0) | 0.99 (0.0) | -139 | 5.05 | -43 | 1.56 | -12 | 0.44 | 2752 | 99.3 | 100.5 | 101.0 | 99.0 |
| 2025-06-24 | 17.68 (-0.24) | 11.8 (-0.01) | 0.99 (+0.01) | -1393 | 28.73 | -70 | 1.44 | 70 | 1.44 | 4849 | 99.7 | 101.5 | 101.5 | 98.9 |
| 2025-06-23 | 17.92 (+0.01) | 11.81 (-0.13) | 0.98 (+0.02) | 12 | 0.23 | -776 | 15.08 | 86 | 1.67 | 5145 | 100.0 | 99.0 | 100.0 | 97.9 |
| 2025-06-20 | 17.91 (+0.2) | 11.94 (-0.13) | 0.96 (-0.24) | 1260 | 9.49 | -719 | 5.42 | -1417 | 10.68 | 13273 | 99.5 | 103.5 | 104.0 | 98.2 |
| 2025-06-19 | 17.71 (-0.33) | 12.07 (-0.06) | 1.2 (+0.01) | -2329 | 32.08 | -377 | 5.19 | 66 | 0.91 | 7261 | 109.0 | 108.0 | 111.5 | 106.5 |
| 2025-06-18 | 18.04 (-0.2) | 12.13 (0.0) | 1.19 (+0.05) | -1835 | 29.24 | -8 | 0.13 | 278 | 4.43 | 6275 | 107.5 | 110.0 | 110.0 | 107.5 |
| 2025-06-17 | 18.24 (-0.35) | 12.13 (+0.15) | 1.14 (+0.01) | -2077 | 33.46 | 898 | 14.47 | 83 | 1.34 | 6208 | 109.5 | 111.0 | 111.0 | 107.5 |
| 2025-06-16 | 18.59 (-0.21) | 11.98 (+0.03) | 1.13 (+0.04) | -1228 | 25.64 | 150 | 3.13 | 257 | 5.37 | 4789 | 110.5 | 115.0 | 115.5 | 109.5 |
| 2025-06-13 | 18.8 (-0.05) | 11.95 (-0.01) | 1.09 (-0.01) | -278 | 9.88 | -52 | 1.85 | -63 | 2.24 | 2813 | 114.5 | 116.5 | 117.5 | 114.5 |
| 2025-06-12 | 18.85 (-0.21) | 11.96 (-0.01) | 1.1 (-0.01) | -1292 | 30.19 | -53 | 1.24 | -55 | 1.29 | 4280 | 117.0 | 120.5 | 121.0 | 116.0 |
| 2025-06-11 | 19.06 (-0.16) | 11.97 (-0.02) | 1.11 (+0.01) | -438 | 21.58 | -82 | 4.04 | 22 | 1.08 | 2030 | 121.0 | 122.0 | 123.5 | 120.5 |
| 2025-06-10 | 19.22 (-0.07) | 11.99 (-0.1) | 1.1 (+0.05) | -329 | 8.73 | -610 | 16.19 | 317 | 8.42 | 3767 | 121.0 | 123.5 | 124.0 | 121.0 |
| 2025-06-09 | 19.29 (+0.14) | 12.09 (-0.18) | 1.05 (+0.02) | 798 | 22.37 | -1101 | 30.86 | 143 | 4.01 | 3568 | 122.5 | 122.0 | 124.0 | 122.0 |
| 2025-06-06 | 19.15 (-0.17) | 12.27 (-0.25) | 1.03 (-0.06) | -833 | 10.99 | -1463 | 19.31 | -364 | 4.8 | 7578 | 122.0 | 126.5 | 127.0 | 120.5 |
| 2025-06-05 | 19.32 (+0.05) | 12.52 (-0.1) | 1.09 (+0.03) | 235 | 8.0 | -568 | 19.33 | 160 | 5.45 | 2938 | 127.5 | 128.5 | 130.5 | 127.0 |
| 2025-06-04 | 19.27 (-0.09) | 12.62 (-0.32) | 1.06 (+0.03) | -535 | 10.01 | -1892 | 35.39 | 199 | 3.72 | 5346 | 128.5 | 132.5 | 134.5 | 128.0 |
| 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 | |||
| 2025-06-03 | 19.36 (+0.28) | 12.94 (-0.41) | 1.03 (+0.01) | 1881 | 39.91 | -2419 | 51.33 | 64 | 1.36 | 4713 | 132.5 | 131.5 | 134.0 | 130.5 |
| 2025-06-02 | 19.08 (+0.17) | 13.35 (-0.08) | 1.02 (+0.01) | 1037 | 42.15 | -505 | 20.53 | 41 | 1.67 | 2460 | 132.0 | 130.0 | 133.0 | 128.5 |
| 2025-05-29 | 18.91 (-0.01) | 13.43 (-0.09) | 1.01 (+0.01) | -60 | 1.15 | -515 | 9.83 | 25 | 0.48 | 5240 | 130.5 | 132.5 | 133.5 | 128.5 |
| 2025-05-28 | 18.92 (0.0) | 13.52 (-0.08) | 1.0 (-0.02) | -36 | 1.7 | -528 | 24.99 | -86 | 4.07 | 2113 | 132.5 | 134.5 | 134.5 | 130.5 |
| 2025-05-27 | 18.92 (-0.13) | 13.6 (-0.01) | 1.02 (-0.01) | -794 | 43.75 | -36 | 1.98 | -71 | 3.91 | 1815 | 132.5 | 134.5 | 135.0 | 132.0 |
| 2025-05-26 | 19.05 (-0.08) | 13.61 (0.0) | 1.03 (-0.01) | -501 | 26.75 | 19 | 1.01 | -40 | 2.14 | 1873 | 134.0 | 134.5 | 136.0 | 133.5 |
| 2025-05-23 | 19.13 (+0.01) | 13.61 (+0.03) | 1.04 (-0.02) | 102 | 4.79 | 159 | 7.46 | -108 | 5.07 | 2131 | 134.5 | 132.0 | 135.0 | 131.5 |
| 2025-05-22 | 19.12 (-0.15) | 13.58 (-0.1) | 1.06 (-0.02) | -954 | 27.17 | -584 | 16.63 | -122 | 3.47 | 3511 | 131.0 | 134.0 | 135.5 | 131.0 |
| 2025-05-21 | 19.27 (+0.17) | 13.68 (0.0) | 1.08 (+0.11) | 692 | 17.24 | -15 | 0.37 | 615 | 15.33 | 4013 | 136.0 | 132.5 | 137.0 | 132.0 |
| 2025-05-20 | 19.1 (+0.1) | 13.68 (+0.04) | 0.97 (-0.01) | 78 | 4.54 | 279 | 16.24 | -16 | 0.93 | 1718 | 131.5 | 131.5 | 132.0 | 129.5 |
| 2025-05-19 | 19.0 (+0.15) | 13.64 (-0.16) | 0.98 (+0.02) | 864 | 29.6 | -929 | 31.83 | 79 | 2.71 | 2919 | 130.0 | 131.5 | 132.0 | 129.5 |
| 2025-05-16 | 18.85 (-0.12) | 13.8 (-0.01) | 0.96 (+0.03) | -710 | 23.51 | -89 | 2.95 | 178 | 5.89 | 3020 | 131.5 | 134.0 | 134.0 | 130.5 |
| 2025-05-15 | 18.97 (0.0) | 13.81 (-0.01) | 0.93 (+0.01) | 638 | 18.88 | -57 | 1.69 | 86 | 2.55 | 3379 | 134.0 | 132.5 | 134.0 | 130.0 |
| 2025-05-14 | 18.97 (-0.01) | 13.82 (-0.09) | 0.92 (0.0) | 288 | 6.6 | -542 | 12.42 | 14 | 0.32 | 4363 | 132.0 | 131.5 | 132.5 | 129.5 |
| 2025-05-13 | 18.98 (+0.17) | 13.91 (+0.11) | 0.92 (+0.04) | 1186 | 21.81 | 662 | 12.18 | 191 | 3.51 | 5437 | 130.0 | 127.0 | 131.0 | 126.0 |
| 2025-05-12 | 18.81 (-0.06) | 13.8 (-0.2) | 0.88 (0.0) | -363 | 9.63 | -1187 | 31.5 | 38 | 1.01 | 3768 | 125.0 | 128.5 | 128.5 | 124.5 |
| 2025-05-09 | 18.87 (+0.07) | 14.0 (-0.12) | 0.88 (+0.03) | 340 | 11.38 | -725 | 24.27 | 145 | 4.85 | 2987 | 127.0 | 127.0 | 127.5 | 124.0 |
| 2025-05-08 | 18.8 (+0.18) | 14.12 (-0.01) | 0.85 (0.0) | 1125 | 28.96 | -37 | 0.95 | 18 | 0.46 | 3885 | 126.0 | 126.0 | 126.0 | 123.0 |
| 2025-05-07 | 18.62 (+0.19) | 14.13 (-0.1) | 0.85 (-0.01) | 1081 | 29.85 | -595 | 16.43 | -82 | 2.26 | 3622 | 124.0 | 124.5 | 125.0 | 121.5 |
| 2025-05-06 | 18.43 (+0.15) | 14.23 (0.0) | 0.86 (-0.01) | 944 | 28.92 | 9 | 0.28 | -63 | 1.93 | 3264 | 125.5 | 121.5 | 125.5 | 120.5 |
| 2025-05-05 | 18.28 (+0.25) | 14.23 (-0.34) | 0.87 (-0.05) | 1410 | 16.66 | -2022 | 23.9 | -255 | 3.01 | 8461 | 121.0 | 132.5 | 132.5 | 119.5 |
| 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 | |||
| 2025-05-02 | 18.03 (+0.17) | 14.57 (-0.09) | 0.92 (0.0) | 1034 | 23.43 | -499 | 11.31 | -33 | 0.75 | 4413 | 132.5 | 132.0 | 133.0 | 129.0 |
| 2025-04-30 | 17.86 (-0.06) | 14.66 (-0.02) | 0.92 (-0.02) | -391 | 10.23 | -148 | 3.87 | -106 | 2.77 | 3821 | 131.5 | 135.0 | 135.0 | 131.0 |
| 2025-04-29 | 17.92 (+0.4) | 14.68 (0.0) | 0.94 (-0.01) | 2274 | 36.57 | -5 | 0.08 | -50 | 0.8 | 6219 | 134.0 | 129.0 | 134.0 | 128.5 |
| 2025-04-28 | 17.52 (+0.04) | 14.68 (-0.06) | 0.95 (-0.01) | 116 | 3.82 | -385 | 12.67 | -59 | 1.94 | 3039 | 129.0 | 130.5 | 131.5 | 128.0 |
| 2025-04-25 | 17.48 (-0.04) | 14.74 (0.0) | 0.96 (+0.02) | -189 | 2.87 | 38 | 0.58 | 88 | 1.34 | 6582 | 129.0 | 132.5 | 133.5 | 128.5 |
| 2025-04-24 | 17.52 (+0.12) | 14.74 (+0.09) | 0.94 (-0.01) | 656 | 6.27 | 544 | 5.2 | -64 | 0.61 | 10457 | 130.0 | 128.5 | 133.5 | 128.5 |
| 2025-04-23 | 17.4 (-0.19) | 14.65 (+0.11) | 0.95 (0.0) | -1194 | 19.3 | 636 | 10.28 | 20 | 0.32 | 6187 | 127.0 | 129.5 | 130.0 | 126.0 |
| 2025-04-22 | 17.59 (-0.11) | 14.54 (+0.27) | 0.95 (-0.01) | -796 | 17.24 | 703 | 15.23 | -27 | 0.58 | 4616 | 127.0 | 126.5 | 128.5 | 125.0 |
| 2025-04-21 | 17.7 (+0.14) | 14.27 (+0.1) | 0.96 (-0.04) | 826 | 13.03 | 598 | 9.44 | -281 | 4.43 | 6338 | 128.0 | 126.5 | 130.5 | 123.0 |
| 2025-04-18 | 17.56 (-0.11) | 14.17 (+0.03) | 1.0 (-0.03) | -569 | 11.27 | 260 | 5.15 | -130 | 2.58 | 5048 | 128.5 | 131.0 | 132.5 | 128.0 |
| 2025-04-17 | 17.67 (-0.16) | 14.14 (+0.07) | 1.03 (-0.01) | -793 | 6.94 | 359 | 3.14 | -70 | 0.61 | 11425 | 128.5 | 130.0 | 135.0 | 128.5 |
| 2025-04-16 | 17.83 (-0.13) | 14.07 (+0.16) | 1.04 (-0.02) | -719 | 4.97 | 1003 | 6.93 | -162 | 1.12 | 14476 | 128.0 | 134.5 | 138.5 | 128.0 |
| 2025-04-15 | 17.96 (-0.28) | 13.91 (+0.15) | 1.06 (-0.1) | -1717 | 13.84 | 849 | 6.84 | -538 | 4.34 | 12404 | 132.0 | 134.0 | 137.5 | 129.5 |
| 2025-04-14 | 18.24 (+0.17) | 13.76 (+0.02) | 1.16 (-0.03) | 921 | 19.89 | 71 | 1.53 | -197 | 4.25 | 4630 | 126.0 | 128.0 | 129.0 | 125.0 |
| 2025-04-11 | 18.07 (-0.19) | 13.74 (+0.2) | 1.19 (+0.03) | -1262 | 14.53 | 1210 | 13.93 | 157 | 1.81 | 8685 | 125.5 | 121.5 | 129.0 | 118.5 |
| 2025-04-10 | 18.26 (-0.22) | 13.54 (+0.01) | 1.16 (+0.01) | -677 | 34.58 | 40 | 2.04 | 67 | 3.42 | 1958 | 125.0 | 125.0 | 125.0 | 125.0 |
| 2025-04-09 | 18.48 (+0.17) | 13.53 (+0.13) | 1.15 (-0.19) | 935 | 5.23 | 785 | 4.39 | -1139 | 6.37 | 17880 | 114.0 | 122.5 | 125.5 | 112.0 |
| 2025-04-08 | 18.31 (-0.4) | 13.4 (+0.11) | 1.34 (+0.02) | -2299 | 15.43 | 690 | 4.63 | 145 | 0.97 | 14899 | 123.5 | 115.5 | 130.0 | 114.0 |
| 2025-04-07 | 18.71 (+0.23) | 13.29 (+0.01) | 1.32 (-0.01) | 1342 | 67.37 | 25 | 1.26 | -64 | 3.21 | 1992 | 118.5 | 118.5 | 118.5 | 118.5 |
| 2025-04-02 | 18.48 (-0.01) | 13.28 (+0.08) | 1.33 (0.0) | -679 | 15.85 | 477 | 11.14 | -19 | 0.44 | 4283 | 131.5 | 131.0 | 133.5 | 130.0 |
| 2025-04-01 | 18.49 (-0.12) | 13.2 (+0.01) | 1.33 (-0.01) | -754 | 13.54 | 77 | 1.38 | -28 | 0.5 | 5568 | 131.0 | 130.5 | 134.5 | 129.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-31 | 18.61 (+0.02) | 13.19 (+0.03) | 1.34 (+0.02) | 796 | 13.62 | 137 | 2.34 | 75 | 1.28 | 5843 | 128.5 | 130.0 | 133.5 | 127.0 |
| 2025-03-28 | 18.59 (+0.06) | 13.16 (+0.01) | 1.32 (-0.01) | 358 | 11.99 | 110 | 3.68 | -28 | 0.94 | 2986 | 134.0 | 135.0 | 136.5 | 133.5 |
| 2025-03-27 | 18.53 (+0.07) | 13.15 (-0.02) | 1.33 (+0.02) | 443 | 10.56 | -125 | 2.98 | 136 | 3.24 | 4196 | 135.5 | 133.0 | 136.5 | 131.0 |
| 2025-03-26 | 18.46 (+0.29) | 13.17 (-0.08) | 1.31 (+0.01) | 1665 | 36.55 | -486 | 10.67 | 41 | 0.9 | 4556 | 133.0 | 136.0 | 136.5 | 130.5 |
| 2025-03-25 | 18.17 (+0.11) | 13.25 (-0.01) | 1.3 (0.0) | 895 | 27.4 | -96 | 2.94 | 17 | 0.52 | 3267 | 136.5 | 135.5 | 136.5 | 133.5 |
| 2025-03-24 | 18.06 (+0.33) | 13.26 (-0.11) | 1.3 (-0.01) | 1973 | 26.35 | -612 | 8.17 | -96 | 1.28 | 7488 | 133.0 | 140.5 | 141.0 | 131.5 |
| 2025-03-21 | 17.73 (+0.16) | 13.37 (+0.03) | 1.31 (-0.02) | 943 | 22.54 | 149 | 3.56 | -115 | 2.75 | 4183 | 141.0 | 139.5 | 141.5 | 136.5 |
| 2025-03-20 | 17.57 (+0.12) | 13.34 (0.0) | 1.33 (0.0) | 667 | 9.72 | 39 | 0.57 | -6 | 0.09 | 6861 | 140.0 | 133.0 | 140.5 | 133.0 |
| 2025-03-19 | 17.45 (+0.03) | 13.34 (+0.03) | 1.33 (-0.04) | 168 | 6.83 | 170 | 6.91 | -196 | 7.96 | 2461 | 132.5 | 134.0 | 134.0 | 131.0 |
| 2025-03-18 | 17.42 (-0.06) | 13.31 (+0.22) | 1.37 (0.0) | -366 | 5.26 | 1296 | 18.64 | 5 | 0.07 | 6952 | 133.0 | 129.0 | 133.0 | 128.0 |
| 2025-03-17 | 17.48 (-0.08) | 13.09 (+0.2) | 1.37 (-0.03) | -489 | 11.17 | 1180 | 26.96 | -189 | 4.32 | 4377 | 128.5 | 125.0 | 128.5 | 123.5 |
| 2025-03-14 | 17.56 (+0.52) | 12.89 (-0.08) | 1.4 (+0.03) | 3074 | 27.58 | -439 | 3.94 | 142 | 1.27 | 11144 | 125.5 | 124.5 | 130.0 | 124.0 |
| 2025-03-13 | 17.04 (+0.23) | 12.97 (+0.03) | 1.37 (-0.02) | 1301 | 32.03 | 120 | 2.95 | -86 | 2.12 | 4062 | 124.0 | 123.5 | 125.5 | 122.5 |
| 2025-03-12 | 16.81 (+0.13) | 12.94 (-0.06) | 1.39 (0.0) | 782 | 15.15 | -344 | 6.66 | -24 | 0.46 | 5163 | 120.5 | 122.5 | 122.5 | 116.0 |
| 2025-03-11 | 16.68 (+0.29) | 13.0 (-0.15) | 1.39 (-0.02) | 1839 | 33.69 | -877 | 16.07 | -81 | 1.48 | 5458 | 121.0 | 121.5 | 123.0 | 119.5 |
| 2025-03-10 | 16.39 (+0.19) | 13.15 (+0.01) | 1.41 (+0.03) | 1107 | 15.89 | 46 | 0.66 | 153 | 2.2 | 6967 | 122.0 | 124.0 | 127.0 | 120.0 |
| 2025-03-07 | 16.2 (+0.33) | 13.14 (-0.01) | 1.38 (-0.01) | 1413 | 36.31 | -6 | 0.15 | -47 | 1.21 | 3892 | 122.0 | 120.0 | 122.5 | 117.5 |
| 2025-03-06 | 15.87 (+0.01) | 13.15 (+0.03) | 1.39 (-0.03) | 11 | 0.23 | 126 | 2.64 | -214 | 4.49 | 4764 | 121.0 | 123.5 | 124.5 | 118.0 |
| 2025-03-05 | 15.86 (+0.09) | 13.12 (-0.02) | 1.42 (0.0) | 409 | 11.55 | -158 | 4.46 | 8 | 0.23 | 3542 | 121.5 | 121.5 | 122.0 | 119.5 |
| 2025-03-04 | 15.77 (+0.24) | 13.14 (0.0) | 1.42 (+0.01) | 1450 | 30.3 | 86 | 1.8 | 52 | 1.09 | 4786 | 120.0 | 116.5 | 121.5 | 115.0 |
| 2025-03-03 | 15.53 (-0.11) | 13.14 (+0.13) | 1.41 (0.0) | -523 | 12.1 | 761 | 17.6 | 25 | 0.58 | 4324 | 116.5 | 117.5 | 119.0 | 116.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-27 | 15.64 (+0.35) | 13.01 (+0.06) | 1.41 (+0.01) | 2023 | 35.03 | 328 | 5.68 | 48 | 0.83 | 5775 | 116.5 | 113.5 | 118.0 | 113.0 |
| 2025-02-26 | 15.29 (-0.05) | 12.95 (0.0) | 1.4 (0.0) | -230 | 25.61 | -15 | 1.67 | -1 | 0.11 | 898 | 113.0 | 113.5 | 113.5 | 112.5 |
| 2025-02-25 | 15.34 (-0.06) | 12.95 (+0.09) | 1.4 (0.0) | -360 | 12.68 | 585 | 20.61 | 12 | 0.42 | 2838 | 112.5 | 112.0 | 115.0 | 111.5 |
| 2025-02-24 | 15.4 (+0.04) | 12.86 (0.0) | 1.4 (+0.01) | 208 | 15.81 | -17 | 1.29 | 46 | 3.5 | 1316 | 112.5 | 112.5 | 113.0 | 111.5 |
| 2025-02-21 | 15.36 (+0.06) | 12.86 (-0.05) | 1.39 (0.0) | 388 | 22.69 | -316 | 18.48 | 11 | 0.64 | 1710 | 112.0 | 110.5 | 112.0 | 110.0 |
| 2025-02-20 | 15.3 (-0.02) | 12.91 (-0.17) | 1.39 (+0.01) | 132 | 5.49 | -987 | 41.04 | 62 | 2.58 | 2405 | 110.5 | 111.5 | 111.5 | 109.5 |
| 2025-02-19 | 15.32 (+0.24) | 13.08 (-0.47) | 1.38 (0.0) | 1335 | 26.73 | -2809 | 56.24 | -15 | 0.3 | 4995 | 110.5 | 112.0 | 112.0 | 109.5 |
| 2025-02-18 | 15.08 (+0.12) | 13.55 (-0.29) | 1.38 (0.0) | 665 | 15.26 | -1696 | 38.92 | 37 | 0.85 | 4358 | 110.5 | 112.0 | 112.5 | 110.5 |
| 2025-02-17 | 14.96 (-0.04) | 13.84 (-0.1) | 1.38 (+0.01) | -253 | 10.27 | -625 | 25.37 | 29 | 1.18 | 2464 | 112.5 | 114.5 | 115.5 | 111.5 |
| 2025-02-14 | 15.0 (-0.02) | 13.94 (0.0) | 1.37 (0.0) | 18 | 1.48 | 0 | 0.0 | -2 | 0.16 | 1215 | 114.0 | 116.0 | 116.0 | 114.0 |
| 2025-02-13 | 15.02 (0.0) | 13.94 (0.0) | 1.37 (-0.01) | -41 | 3.12 | 14 | 1.07 | -34 | 2.59 | 1312 | 115.5 | 117.0 | 117.5 | 115.0 |
| 2025-02-12 | 15.02 (-0.08) | 13.94 (0.0) | 1.38 (-0.01) | -378 | 33.07 | 28 | 2.45 | -57 | 4.99 | 1143 | 115.0 | 117.5 | 118.0 | 115.0 |
| 2025-02-11 | 15.1 (-0.15) | 13.94 (+0.19) | 1.39 (-0.01) | -955 | 37.06 | 1081 | 41.95 | -52 | 2.02 | 2577 | 117.0 | 117.5 | 118.0 | 115.0 |
| 2025-02-10 | 15.25 (-0.04) | 13.75 (0.0) | 1.4 (-0.01) | -197 | 13.49 | 53 | 3.63 | -70 | 4.79 | 1460 | 116.0 | 117.5 | 118.0 | 115.0 |
| 2025-02-07 | 15.29 (-0.06) | 13.75 (+0.24) | 1.41 (+0.01) | 52 | 1.07 | 1392 | 28.77 | 64 | 1.32 | 4839 | 117.5 | 115.5 | 119.0 | 114.0 |
| 2025-02-06 | 15.35 (-0.02) | 13.51 (+0.01) | 1.4 (0.0) | -130 | 6.9 | 77 | 4.09 | -2 | 0.11 | 1883 | 115.5 | 115.0 | 116.5 | 113.5 |
| 2025-02-05 | 15.37 (+0.38) | 13.5 (+0.15) | 1.4 (+0.04) | 2206 | 31.52 | 836 | 11.94 | 227 | 3.24 | 6999 | 116.0 | 110.5 | 117.0 | 109.5 |
| 2025-02-04 | 14.99 (-0.1) | 13.35 (+0.06) | 1.36 (-0.01) | -596 | 26.47 | 362 | 16.07 | -91 | 4.04 | 2252 | 108.0 | 111.0 | 111.5 | 108.0 |
| 2025-02-03 | 15.09 (+0.02) | 13.29 (-0.13) | 1.37 (+0.02) | 130 | 3.78 | -752 | 21.84 | 140 | 4.07 | 3443 | 109.0 | 106.0 | 111.0 | 105.5 |
| 2025-01-22 | 15.07 (+0.1) | 13.42 (+0.37) | 1.35 (0.0) | 584 | 30.01 | -909 | 46.71 | -18 | 0.92 | 1946 | 108.5 | 109.5 | 109.5 | 108.5 |
| 2025-01-21 | 14.97 (+0.06) | 13.05 (-0.15) | 1.35 (0.0) | 334 | 15.67 | -881 | 41.34 | 45 | 2.11 | 2131 | 108.0 | 111.0 | 111.0 | 108.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 14.91 (+0.11) | 13.2 (-0.14) | 1.35 (0.0) | 658 | 23.28 | -813 | 28.77 | -6 | 0.21 | 2826 | 110.0 | 111.5 | 112.5 | 109.5 |
| 2025-01-17 | 14.8 (-0.2) | 13.34 (+0.16) | 1.35 (+0.02) | -1202 | 25.06 | 957 | 19.95 | 114 | 2.38 | 4796 | 111.5 | 114.5 | 115.0 | 111.5 |
| 2025-01-16 | 15.0 (+0.11) | 13.18 (+0.01) | 1.33 (+0.02) | 651 | 24.79 | 2 | 0.08 | 96 | 3.66 | 2626 | 114.5 | 114.0 | 115.0 | 113.0 |
| 2025-01-15 | 14.89 (+0.05) | 13.17 (-0.01) | 1.31 (0.0) | 326 | 8.21 | 0 | 0.0 | 35 | 0.88 | 3970 | 113.0 | 113.5 | 115.5 | 111.5 |
| 2025-01-14 | 14.84 (+0.39) | 13.18 (0.0) | 1.31 (+0.01) | 2612 | 26.0 | 20 | 0.2 | 31 | 0.31 | 10046 | 113.5 | 113.0 | 117.5 | 113.0 |
| 2025-01-13 | 14.45 (+0.16) | 13.18 (-0.02) | 1.3 (+0.02) | 911 | 28.92 | -125 | 3.97 | 104 | 3.3 | 3150 | 110.0 | 109.5 | 112.5 | 109.0 |
| 2025-01-10 | 14.29 (-0.06) | 13.2 (+0.04) | 1.28 (0.0) | -110 | 8.61 | 198 | 15.49 | -3 | 0.23 | 1278 | 110.0 | 110.0 | 110.5 | 109.0 |
| 2025-01-09 | 14.35 (+0.12) | 13.16 (+0.05) | 1.28 (-0.01) | 744 | 23.21 | 335 | 10.45 | -38 | 1.19 | 3206 | 110.5 | 109.0 | 110.5 | 108.0 |
| 2025-01-08 | 14.23 (-0.05) | 13.11 (-0.3) | 1.29 (0.0) | -657 | 12.93 | -1780 | 35.02 | -18 | 0.35 | 5083 | 108.5 | 112.5 | 113.0 | 106.5 |
| 2025-01-07 | 14.28 (+0.26) | 13.41 (-0.09) | 1.29 (0.0) | 1485 | 44.81 | -582 | 17.56 | -9 | 0.27 | 3314 | 112.5 | 111.0 | 113.0 | 110.5 |
| 2025-01-06 | 14.02 (-0.01) | 13.5 (-0.11) | 1.29 (-0.01) | -94 | 5.05 | -619 | 33.24 | -12 | 0.64 | 1862 | 109.0 | 111.5 | 112.0 | 109.0 |
| 2025-01-03 | 14.03 (-0.14) | 13.61 (-0.01) | 1.3 (0.0) | -749 | 41.43 | -26 | 1.44 | -45 | 2.49 | 1808 | 110.5 | 112.0 | 113.0 | 110.5 |
| 2025-01-02 | 14.17 (+0.07) | 13.62 (0.0) | 1.3 (-0.01) | 405 | 35.94 | -28 | 2.48 | -59 | 5.24 | 1127 | 112.0 | 111.5 | 113.5 | 111.5 |
| 2024-12-31 | 14.1 (+0.15) | 13.62 (-0.19) | 1.31 (-0.01) | 964 | 51.14 | -1120 | 59.42 | -20 | 1.06 | 1885 | 112.0 | 113.0 | 114.0 | 111.0 |
| 2024-12-30 | 13.95 (+0.29) | 13.81 (+0.02) | 1.32 (0.0) | 1684 | 67.88 | 135 | 5.44 | -18 | 0.73 | 2481 | 113.5 | 111.0 | 115.5 | 111.0 |
| 2024-12-27 | 13.66 (-0.09) | 13.79 (-0.23) | 1.32 (0.0) | -428 | 13.3 | -1407 | 43.71 | 0 | 0.0 | 3219 | 110.5 | 114.5 | 114.5 | 110.5 |
| 2024-12-26 | 13.75 (+0.07) | 14.02 (-0.01) | 1.32 (-0.01) | 417 | 36.26 | -2 | 0.17 | -51 | 4.43 | 1150 | 114.5 | 115.0 | 115.0 | 113.0 |
| 2024-12-25 | 13.68 (-0.07) | 14.03 (0.0) | 1.33 (0.0) | -452 | 26.86 | -1 | 0.06 | 24 | 1.43 | 1683 | 114.5 | 115.0 | 116.0 | 113.0 |
| 2024-12-24 | 13.75 (+0.02) | 14.03 (0.0) | 1.33 (+0.01) | 182 | 17.84 | -4 | 0.39 | 7 | 0.69 | 1020 | 115.0 | 114.5 | 115.0 | 113.0 |
| 2024-12-23 | 13.73 (-0.02) | 14.03 (-0.01) | 1.32 (+0.01) | -180 | 12.39 | -98 | 6.74 | 55 | 3.79 | 1453 | 115.0 | 114.0 | 116.0 | 113.0 |
| 2024-12-20 | 13.75 (+0.22) | 14.04 (-0.02) | 1.31 (-0.02) | 1524 | 49.59 | -127 | 4.13 | -77 | 2.51 | 3073 | 114.0 | 111.0 | 114.5 | 110.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-19 | 13.53 (-0.13) | 14.06 (-0.13) | 1.33 (0.0) | -881 | 25.49 | -753 | 21.79 | -38 | 1.1 | 3456 | 111.0 | 114.0 | 115.5 | 110.5 |
| 2024-12-18 | 13.66 (-0.02) | 14.19 (+0.15) | 1.33 (+0.02) | -319 | 13.31 | 891 | 37.17 | 148 | 6.17 | 2397 | 116.0 | 113.0 | 116.0 | 112.5 |
| 2024-12-17 | 13.68 (-0.05) | 14.04 (+0.15) | 1.31 (0.0) | -176 | 6.82 | 851 | 33.0 | -16 | 0.62 | 2579 | 113.5 | 111.5 | 115.0 | 111.0 |
| 2024-12-16 | 13.73 (+0.02) | 13.89 (0.0) | 1.31 (-0.02) | 319 | 15.14 | 16 | 0.76 | -85 | 4.03 | 2107 | 111.5 | 112.0 | 113.5 | 111.5 |
| 2024-12-13 | 13.71 (-0.14) | 13.89 (+0.05) | 1.33 (-0.02) | -655 | 22.79 | 322 | 11.2 | -138 | 4.8 | 2874 | 112.0 | 114.5 | 116.0 | 111.5 |
| 2024-12-12 | 13.85 (+0.05) | 13.84 (+0.09) | 1.35 (+0.01) | 320 | 5.06 | 505 | 7.99 | 71 | 1.12 | 6324 | 115.0 | 113.5 | 118.0 | 113.5 |
| 2024-12-11 | 13.8 (-0.06) | 13.75 (+0.03) | 1.34 (+0.01) | -286 | 12.37 | 215 | 9.3 | 72 | 3.11 | 2312 | 110.5 | 110.0 | 112.0 | 109.0 |
| 2024-12-10 | 13.86 (-0.09) | 13.72 (-0.02) | 1.33 (-0.05) | -419 | 9.11 | -130 | 2.83 | -318 | 6.91 | 4599 | 110.0 | 114.0 | 115.0 | 109.5 |
| 2024-12-09 | 13.95 (+0.04) | 13.74 (+0.01) | 1.38 (-0.02) | 150 | 6.52 | 0 | 0.0 | -94 | 4.09 | 2299 | 113.5 | 115.5 | 116.5 | 113.5 |
| 2024-12-06 | 13.91 (-0.08) | 13.73 (0.0) | 1.4 (-0.01) | -424 | 9.49 | 75 | 1.68 | -108 | 2.42 | 4466 | 115.0 | 119.5 | 120.0 | 114.5 |
| 2024-12-05 | 13.99 (+0.04) | 13.73 (+0.01) | 1.41 (0.0) | 236 | 14.86 | 41 | 2.58 | 36 | 2.27 | 1588 | 117.5 | 118.0 | 119.0 | 117.0 |
| 2024-12-04 | 13.95 (+0.06) | 13.72 (+0.01) | 1.41 (+0.01) | 287 | 16.52 | 26 | 1.5 | 43 | 2.48 | 1737 | 117.0 | 118.0 | 119.5 | 116.5 |
| 2024-12-03 | 13.89 (-0.13) | 13.71 (+0.01) | 1.4 (0.0) | -1059 | 24.56 | 101 | 2.34 | 20 | 0.46 | 4312 | 117.0 | 119.5 | 119.5 | 115.5 |
| 2024-12-02 | 14.02 (-0.2) | 13.7 (+0.06) | 1.4 (+0.01) | -1212 | 32.89 | 344 | 9.34 | 16 | 0.43 | 3685 | 118.0 | 120.0 | 120.5 | 117.5 |
| 2024-11-29 | 14.22 (-0.15) | 13.64 (+0.14) | 1.39 (-0.01) | -954 | 20.49 | 822 | 17.65 | -17 | 0.37 | 4656 | 118.5 | 116.5 | 119.5 | 115.5 |
| 2024-11-28 | 14.37 (-0.11) | 13.5 (+0.05) | 1.4 (0.0) | -285 | 3.43 | 318 | 3.83 | 9 | 0.11 | 8308 | 117.5 | 115.5 | 119.0 | 114.0 |
| 2024-11-27 | 14.48 (-0.32) | 13.45 (+0.31) | 1.4 (-0.01) | -1981 | 15.81 | 1817 | 14.5 | -104 | 0.83 | 12528 | 114.5 | 117.5 | 120.5 | 114.5 |
| 2024-11-26 | 14.8 (+0.31) | 13.14 (+0.25) | 1.41 (+0.02) | 1871 | 13.21 | 1469 | 10.37 | 125 | 0.88 | 14160 | 115.0 | 112.5 | 120.5 | 112.5 |
| 2024-11-25 | 14.49 (+0.07) | 12.89 (0.0) | 1.39 (0.0) | 384 | 24.14 | 0 | 0.0 | -9 | 0.57 | 1591 | 111.0 | 111.5 | 112.5 | 110.5 |
| 2024-11-22 | 14.42 (-0.02) | 12.89 (-0.01) | 1.39 (-0.01) | -68 | 2.93 | -13 | 0.56 | -9 | 0.39 | 2320 | 110.0 | 111.0 | 113.5 | 109.5 |
| 2024-11-21 | 14.44 (+0.01) | 12.9 (+0.01) | 1.4 (0.0) | 136 | 8.09 | 14 | 0.83 | -18 | 1.07 | 1681 | 109.5 | 110.0 | 111.5 | 108.0 |
| 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 | |||
| 2024-11-20 | 14.43 (+0.01) | 12.89 (0.0) | 1.4 (+0.01) | 62 | 2.79 | 1 | 0.04 | 46 | 2.07 | 2226 | 110.0 | 112.0 | 112.0 | 109.0 |
| 2024-11-19 | 14.42 (+0.02) | 12.89 (0.0) | 1.39 (-0.01) | 211 | 9.3 | 17 | 0.75 | -33 | 1.45 | 2270 | 111.5 | 111.0 | 112.0 | 110.0 |
| 2024-11-18 | 14.4 (-0.11) | 12.89 (+0.01) | 1.4 (0.0) | -861 | 15.62 | 49 | 0.89 | -7 | 0.13 | 5512 | 111.0 | 113.0 | 115.5 | 111.0 |
| 2024-11-15 | 14.51 (-0.02) | 12.88 (-0.01) | 1.4 (+0.04) | -75 | 1.04 | -27 | 0.38 | 232 | 3.23 | 7183 | 113.5 | 109.5 | 114.5 | 107.5 |
| 2024-11-14 | 14.53 (+0.34) | 12.89 (+0.01) | 1.36 (+0.04) | 2029 | 25.12 | 51 | 0.63 | 201 | 2.49 | 8078 | 109.5 | 108.5 | 113.0 | 108.0 |
| 2024-11-13 | 14.19 (-0.04) | 12.88 (+0.01) | 1.32 (-0.01) | -229 | 20.14 | 17 | 1.5 | -52 | 4.57 | 1137 | 106.0 | 107.0 | 107.5 | 106.0 |
| 2024-11-12 | 14.23 (0.0) | 12.87 (-0.01) | 1.33 (0.0) | 66 | 5.25 | 0 | 0.0 | -12 | 0.95 | 1258 | 106.5 | 107.0 | 108.0 | 106.5 |
| 2024-11-11 | 14.23 (+0.02) | 12.88 (+0.01) | 1.33 (0.0) | 7 | 0.86 | -7 | 0.86 | 4 | 0.49 | 817 | 107.5 | 107.0 | 108.0 | 106.0 |
| 2024-11-08 | 14.21 (-0.02) | 12.87 (0.0) | 1.33 (+0.01) | -137 | 4.87 | 10 | 0.36 | 61 | 2.17 | 2815 | 107.0 | 109.5 | 109.5 | 107.0 |
| 2024-11-07 | 14.23 (+0.06) | 12.87 (-0.03) | 1.32 (+0.03) | 442 | 15.97 | -115 | 4.15 | 205 | 7.41 | 2768 | 108.5 | 108.0 | 110.0 | 107.5 |
| 2024-11-06 | 14.17 (-0.08) | 12.9 (-0.04) | 1.29 (+0.01) | -487 | 22.82 | -306 | 14.34 | 43 | 2.01 | 2134 | 106.5 | 109.0 | 110.0 | 106.5 |
| 2024-11-05 | 14.25 (+0.02) | 12.94 (0.0) | 1.28 (-0.02) | 63 | 2.51 | 2 | 0.08 | -105 | 4.18 | 2513 | 109.5 | 109.0 | 110.5 | 108.0 |
| 2024-11-04 | 14.23 (-0.08) | 12.94 (-0.01) | 1.3 (-0.01) | -429 | 14.63 | 0 | 0.0 | -91 | 3.1 | 2933 | 109.0 | 108.5 | 110.0 | 106.5 |
| 2024-11-01 | 14.31 (+0.05) | 12.95 (+0.01) | 1.31 (0.0) | 261 | 11.68 | 2 | 0.09 | 37 | 1.66 | 2234 | 108.5 | 106.5 | 108.5 | 106.0 |
| 2024-10-30 | 14.26 (-0.01) | 12.94 (0.0) | 1.31 (+0.01) | -131 | 4.9 | -11 | 0.41 | 47 | 1.76 | 2676 | 107.0 | 107.0 | 108.0 | 104.5 |
| 2024-10-29 | 14.27 (+0.11) | 12.94 (+0.03) | 1.3 (0.0) | 610 | 18.32 | 236 | 7.09 | -2 | 0.06 | 3330 | 106.0 | 105.5 | 108.0 | 105.0 |
| 2024-10-28 | 14.16 (-0.08) | 12.91 (+0.01) | 1.3 (0.0) | -530 | 35.1 | 43 | 2.85 | 27 | 1.79 | 1510 | 105.0 | 108.0 | 108.0 | 105.0 |
| 2024-10-25 | 14.24 (-0.23) | 12.9 (+0.15) | 1.3 (+0.01) | -1365 | 28.87 | 888 | 18.78 | 47 | 0.99 | 4728 | 107.5 | 108.5 | 109.0 | 106.0 |
| 2024-10-24 | 14.47 (-0.02) | 12.75 (+0.15) | 1.29 (+0.02) | -157 | 4.92 | 861 | 26.96 | 119 | 3.73 | 3194 | 106.5 | 106.5 | 108.0 | 106.0 |
| 2024-10-23 | 14.49 (-0.18) | 12.6 (+0.14) | 1.27 (+0.01) | -734 | 34.06 | 861 | 39.95 | 30 | 1.39 | 2155 | 106.0 | 105.5 | 106.5 | 104.5 |
| 2024-10-22 | 14.67 (-0.07) | 12.46 (+0.15) | 1.26 (0.0) | -357 | 19.79 | 882 | 48.89 | 2 | 0.11 | 1804 | 106.0 | 105.0 | 106.0 | 104.0 |
| 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 | |||
| 2024-10-21 | 14.74 (-0.25) | 12.31 (-0.46) | 1.26 (0.0) | -1535 | 58.06 | 869 | 32.87 | -8 | 0.3 | 2644 | 105.0 | 105.0 | 105.5 | 103.0 |
| 2024-10-18 | 14.99 (+0.06) | 12.77 (-0.21) | 1.26 (0.0) | 317 | 10.11 | -1201 | 38.28 | 52 | 1.66 | 3137 | 104.0 | 106.0 | 107.5 | 103.5 |
| 2024-10-17 | 14.93 (+0.17) | 12.98 (-0.26) | 1.26 (+0.01) | 913 | 24.89 | -1546 | 42.15 | 24 | 0.65 | 3668 | 105.0 | 106.5 | 107.0 | 104.5 |
| 2024-10-16 | 14.76 (-0.13) | 13.24 (+0.04) | 1.25 (+0.01) | -723 | 20.38 | 248 | 6.99 | 60 | 1.69 | 3547 | 105.5 | 107.0 | 110.0 | 105.5 |
| 2024-10-15 | 14.89 (-0.04) | 13.2 (+0.02) | 1.24 (+0.01) | -312 | 5.29 | 94 | 1.59 | 68 | 1.15 | 5900 | 108.0 | 107.0 | 109.5 | 105.5 |
| 2024-10-14 | 14.93 (+0.01) | 13.18 (0.0) | 1.23 (-0.01) | 43 | 3.5 | 0 | 0.0 | -91 | 7.4 | 1230 | 105.0 | 104.5 | 105.5 | 104.0 |
| 2024-10-11 | 14.92 (-0.07) | 13.18 (-0.16) | 1.24 (-0.02) | -396 | 11.71 | -947 | 28.01 | -69 | 2.04 | 3381 | 104.0 | 106.5 | 107.5 | 104.0 |
| 2024-10-09 | 14.99 (-0.09) | 13.34 (+0.23) | 1.26 (+0.01) | -550 | 13.94 | 1367 | 34.65 | 23 | 0.58 | 3945 | 106.5 | 103.5 | 108.0 | 103.0 |
| 2024-10-08 | 15.08 (+0.04) | 13.11 (-0.32) | 1.25 (-0.02) | 286 | 6.27 | -1887 | 41.4 | -82 | 1.8 | 4558 | 102.5 | 107.0 | 107.0 | 102.5 |
| 2024-10-07 | 15.04 (+0.02) | 13.43 (0.0) | 1.27 (+0.01) | 115 | 4.51 | 1 | 0.04 | 44 | 1.72 | 2552 | 107.0 | 104.0 | 107.5 | 103.5 |
| 2024-10-04 | 15.02 (-0.04) | 13.43 (-0.02) | 1.26 (+0.01) | -285 | 10.96 | -97 | 3.73 | 25 | 0.96 | 2601 | 102.5 | 103.5 | 104.5 | 102.5 |
| 2024-10-01 | 15.06 (-0.01) | 13.45 (-0.07) | 1.25 (-0.04) | -21 | 0.37 | -490 | 8.63 | -188 | 3.31 | 5678 | 103.5 | 106.5 | 108.0 | 102.5 |
| 2024-09-30 | 15.07 (+0.07) | 13.52 (+0.05) | 1.29 (0.0) | 406 | 15.95 | 378 | 14.85 | -27 | 1.06 | 2545 | 106.5 | 105.5 | 108.0 | 104.5 |
| 2024-09-27 | 15.0 (-0.17) | 13.47 (0.0) | 1.29 (-0.05) | -1013 | 19.53 | -32 | 0.62 | -266 | 5.13 | 5188 | 105.5 | 110.0 | 110.0 | 104.5 |
| 2024-09-26 | 15.17 (-0.12) | 13.47 (+0.03) | 1.34 (-0.01) | -711 | 18.31 | 187 | 4.82 | -62 | 1.6 | 3883 | 109.0 | 110.0 | 111.0 | 106.5 |
| 2024-09-25 | 15.29 (-0.06) | 13.44 (+0.01) | 1.35 (0.0) | -395 | 15.5 | -8 | 0.31 | 2 | 0.08 | 2549 | 109.5 | 110.5 | 111.0 | 108.5 |
| 2024-09-24 | 15.35 (-0.11) | 13.43 (-0.01) | 1.35 (-0.01) | -680 | 20.94 | -1 | 0.03 | -87 | 2.68 | 3247 | 110.0 | 112.5 | 113.0 | 108.5 |
| 2024-09-23 | 15.46 (-0.25) | 13.44 (+0.1) | 1.36 (-0.02) | -1523 | 33.25 | 568 | 12.4 | -104 | 2.27 | 4581 | 111.0 | 112.0 | 113.0 | 110.5 |
| 2024-09-20 | 15.71 (-0.05) | 13.34 (+0.1) | 1.38 (+0.12) | -382 | 4.07 | 587 | 6.26 | 683 | 7.28 | 9380 | 112.0 | 107.5 | 113.0 | 107.0 |
| 2024-09-19 | 15.76 (-0.09) | 13.24 (-0.01) | 1.26 (+0.04) | -598 | 24.56 | -36 | 1.48 | 240 | 9.86 | 2435 | 106.0 | 106.0 | 108.0 | 104.5 |
| 2024-09-18 | 15.85 (-0.09) | 13.25 (+0.04) | 1.22 (-0.06) | -530 | 16.29 | 200 | 6.15 | -322 | 9.9 | 3254 | 105.0 | 108.0 | 108.5 | 104.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 15.94 (-0.18) | 13.21 (+0.09) | 1.28 (-0.02) | -1193 | 33.6 | 548 | 15.43 | -133 | 3.75 | 3551 | 107.5 | 109.5 | 109.5 | 106.5 |
| 2024-09-13 | 16.12 (-0.35) | 13.12 (+0.29) | 1.3 (+0.08) | -1317 | 12.2 | 1705 | 15.79 | 455 | 4.21 | 10796 | 108.5 | 107.0 | 111.5 | 105.5 |
| 2024-09-12 | 16.47 (-0.02) | 12.83 (+0.07) | 1.22 (-0.04) | -246 | 4.29 | 444 | 7.75 | -214 | 3.74 | 5729 | 105.0 | 105.0 | 106.0 | 102.0 |
| 2024-09-11 | 16.49 (-0.07) | 12.76 (0.0) | 1.26 (-0.04) | -386 | 4.92 | 1 | 0.01 | -239 | 3.04 | 7852 | 103.0 | 107.5 | 108.0 | 103.0 |
| 2024-09-10 | 16.56 (-0.33) | 12.76 (+0.65) | 1.3 (+0.03) | -1957 | 12.31 | 3893 | 24.49 | 199 | 1.25 | 15897 | 106.0 | 103.0 | 109.5 | 102.5 |
| 2024-09-09 | 16.89 (-0.34) | 12.11 (+0.34) | 1.27 (+0.01) | -2219 | 29.98 | 1948 | 26.32 | 41 | 0.55 | 7401 | 103.0 | 101.0 | 105.0 | 100.5 |
| 2024-09-06 | 17.23 (-0.6) | 11.77 (+0.37) | 1.26 (+0.06) | -3619 | 25.97 | 2205 | 15.83 | 362 | 2.6 | 13933 | 103.0 | 100.5 | 105.5 | 98.5 |
| 2024-09-05 | 17.83 (-0.19) | 11.4 (+0.25) | 1.2 (+0.04) | -1321 | 18.01 | 1499 | 20.44 | 193 | 2.63 | 7335 | 99.0 | 96.5 | 101.0 | 95.6 |
| 2024-09-04 | 18.02 (-0.17) | 11.15 (+0.09) | 1.16 (-0.01) | -1068 | 27.84 | 534 | 13.92 | -17 | 0.44 | 3836 | 95.0 | 92.9 | 96.4 | 91.3 |
| 2024-09-03 | 18.19 (+0.06) | 11.06 (+0.05) | 1.17 (-0.01) | 273 | 13.68 | 265 | 13.28 | -83 | 4.16 | 1996 | 96.7 | 95.9 | 97.4 | 95.4 |
| 2024-09-02 | 18.13 (0.0) | 11.01 (0.0) | 1.18 (+0.01) | -123 | 12.29 | -9 | 0.9 | 66 | 6.59 | 1001 | 95.7 | 96.6 | 97.2 | 95.6 |
| 2024-08-30 | 18.13 (-0.09) | 11.01 (0.0) | 1.17 (+0.02) | -527 | 34.38 | 0 | 0.0 | 105 | 6.85 | 1533 | 95.9 | 95.6 | 96.5 | 95.4 |
| 2024-08-29 | 18.22 (-0.22) | 11.01 (0.0) | 1.15 (+0.02) | -1296 | 46.2 | 46 | 1.64 | 161 | 5.74 | 2805 | 95.6 | 95.9 | 97.6 | 95.0 |
| 2024-08-28 | 18.44 (-0.11) | 11.01 (+0.23) | 1.13 (+0.06) | -899 | 18.4 | 1367 | 27.98 | 338 | 6.92 | 4885 | 96.4 | 93.7 | 97.2 | 93.5 |
| 2024-08-27 | 18.55 (-0.21) | 10.78 (+0.01) | 1.07 (+0.01) | -1267 | 44.41 | 25 | 0.88 | 41 | 1.44 | 2853 | 93.6 | 94.2 | 94.3 | 92.7 |
| 2024-08-26 | 18.76 (+0.1) | 10.77 (0.0) | 1.06 (0.0) | 571 | 11.73 | 20 | 0.41 | 12 | 0.25 | 4866 | 93.9 | 92.3 | 96.6 | 92.1 |
| 2024-08-23 | 18.66 (-0.02) | 10.77 (+0.01) | 1.06 (0.0) | -145 | 12.43 | 0 | 0.0 | -13 | 1.11 | 1167 | 91.4 | 91.5 | 91.8 | 90.8 |
| 2024-08-22 | 18.68 (-0.02) | 10.76 (0.0) | 1.06 (0.0) | -123 | 11.83 | 50 | 4.81 | -16 | 1.54 | 1040 | 92.0 | 91.9 | 92.3 | 91.3 |
| 2024-08-21 | 18.7 (-0.23) | 10.76 (0.0) | 1.06 (-0.01) | -1303 | 54.7 | 0 | 0.0 | -58 | 2.43 | 2382 | 91.6 | 93.6 | 93.6 | 91.6 |
| 2024-08-20 | 18.93 (+0.02) | 10.76 (+0.01) | 1.07 (0.0) | 116 | 3.18 | 66 | 1.81 | 25 | 0.69 | 3649 | 93.7 | 91.0 | 94.6 | 90.8 |
| 2024-08-19 | 18.91 (-0.1) | 10.75 (+0.02) | 1.07 (0.0) | -207 | 17.65 | 100 | 8.53 | -12 | 1.02 | 1173 | 90.5 | 91.5 | 91.7 | 90.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 19.01 (+0.03) | 10.73 (+0.01) | 1.07 (0.0) | 176 | 7.67 | 48 | 2.09 | 13 | 0.57 | 2296 | 90.9 | 90.6 | 92.4 | 90.6 |
| 2024-08-15 | 18.98 (-0.13) | 10.72 (0.0) | 1.07 (0.0) | -786 | 52.02 | 0 | 0.0 | -24 | 1.59 | 1511 | 90.2 | 91.6 | 92.3 | 90.1 |
| 2024-08-14 | 19.11 (-0.07) | 10.72 (0.0) | 1.07 (-0.01) | -327 | 13.0 | 0 | 0.0 | -28 | 1.11 | 2515 | 91.9 | 92.6 | 93.5 | 91.6 |
| 2024-08-13 | 19.18 (-0.05) | 10.72 (0.0) | 1.08 (0.0) | -229 | 25.79 | 0 | 0.0 | 5 | 0.56 | 888 | 90.0 | 91.0 | 91.5 | 90.0 |
| 2024-08-12 | 19.23 (-0.01) | 10.72 (0.0) | 1.08 (0.0) | -47 | 4.64 | 0 | 0.0 | 1 | 0.1 | 1012 | 90.5 | 90.8 | 91.3 | 89.9 |
| 2024-08-09 | 19.24 (+0.02) | 10.72 (0.0) | 1.08 (+0.02) | 80 | 3.92 | 0 | 0.0 | 98 | 4.8 | 2041 | 89.5 | 89.0 | 90.8 | 88.3 |
| 2024-08-08 | 19.22 (-0.12) | 10.72 (0.0) | 1.06 (0.0) | -711 | 35.8 | 0 | 0.0 | -16 | 0.81 | 1986 | 87.0 | 88.0 | 88.5 | 86.5 |
| 2024-08-07 | 19.34 (+0.03) | 10.72 (+0.02) | 1.06 (-0.01) | 160 | 5.16 | 114 | 3.68 | -19 | 0.61 | 3101 | 90.0 | 86.0 | 92.6 | 86.0 |
| 2024-08-06 | 19.31 (-0.06) | 10.7 (0.0) | 1.07 (+0.02) | -373 | 9.72 | 23 | 0.6 | 72 | 1.88 | 3839 | 84.7 | 86.9 | 87.9 | 80.8 |
| 2024-08-05 | 19.37 (+0.36) | 10.7 (0.0) | 1.05 (-0.16) | 2213 | 35.57 | 18 | 0.29 | -900 | 14.46 | 6222 | 84.1 | 90.3 | 90.7 | 83.4 |
| 2024-08-02 | 19.01 (-0.13) | 10.7 (+0.08) | 1.21 (-0.03) | -782 | 31.76 | 450 | 18.28 | -222 | 9.02 | 2462 | 92.6 | 94.2 | 95.4 | 92.6 |
| 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 | 18.59 (+0.3) | 10.21 (0.0) | 1.31 (+0.04) | 1698 | 15.46 | 22 | 0.2 | 287 | 2.61 | 10983 | 106.0 | 106.0 | 107.0 | 103.5 |
| 2025-07-25 | 18.29 (-0.34) | 10.21 (+0.19) | 1.27 (+0.07) | -2294 | 11.04 | 779 | 3.75 | 377 | 1.81 | 20774 | 105.5 | 101.0 | 109.5 | 100.0 |
| 2025-07-18 | 18.63 (+0.09) | 10.02 (-0.4) | 1.2 (+0.13) | 299 | 1.39 | -2350 | 10.95 | 763 | 3.55 | 21467 | 100.5 | 94.8 | 104.0 | 94.8 |
| 2025-07-11 | 18.54 (+0.94) | 10.42 (-1.0) | 1.07 (+0.03) | 5474 | 32.03 | -5910 | 34.58 | 214 | 1.25 | 17091 | 95.0 | 99.0 | 99.0 | 92.8 |
| 2025-07-04 | 17.6 (+0.1) | 11.42 (-0.34) | 1.04 (+0.06) | 602 | 5.79 | -2007 | 19.29 | 310 | 2.98 | 10405 | 98.9 | 99.2 | 101.0 | 98.2 |
| 2025-06-27 | 17.5 (-0.41) | 11.76 (-0.18) | 0.98 (+0.02) | -2417 | 13.29 | -1085 | 5.97 | 123 | 0.68 | 18189 | 99.1 | 99.0 | 101.5 | 97.9 |
| 2025-06-20 | 17.91 (-0.89) | 11.94 (-0.01) | 0.96 (-0.13) | -6209 | 16.42 | -56 | 0.15 | -733 | 1.94 | 37807 | 99.5 | 115.0 | 115.5 | 98.2 |
| 2025-06-13 | 18.8 (-0.35) | 11.95 (-0.32) | 1.09 (+0.06) | -1539 | 9.35 | -1898 | 11.53 | 364 | 2.21 | 16460 | 114.5 | 122.0 | 124.0 | 114.5 |
| 2025-06-06 | 19.15 (+0.24) | 12.27 (-1.16) | 1.03 (+0.02) | 1785 | 7.75 | -6847 | 29.72 | 100 | 0.43 | 23037 | 122.0 | 130.0 | 134.5 | 120.5 |
| 2025-05-29 | 18.91 (-0.22) | 13.43 (-0.18) | 1.01 (-0.03) | -1391 | 12.6 | -1060 | 9.6 | -172 | 1.56 | 11042 | 130.5 | 134.5 | 136.0 | 128.5 |
| 2025-05-23 | 19.13 (+0.28) | 13.61 (-0.19) | 1.04 (+0.08) | 782 | 5.47 | -1090 | 7.63 | 448 | 3.13 | 14294 | 134.5 | 131.5 | 137.0 | 129.5 |
| 2025-05-16 | 18.85 (-0.02) | 13.8 (-0.2) | 0.96 (+0.08) | 1039 | 5.2 | -1213 | 6.07 | 507 | 2.54 | 19970 | 131.5 | 128.5 | 134.0 | 124.5 |
| 2025-05-09 | 18.87 (+0.84) | 14.0 (-0.57) | 0.88 (-0.04) | 4900 | 22.05 | -3370 | 15.17 | -237 | 1.07 | 22221 | 127.0 | 132.5 | 132.5 | 119.5 |
| 2025-05-02 | 18.03 (+0.55) | 14.57 (-0.17) | 0.92 (-0.04) | 3033 | 17.34 | -1037 | 5.93 | -248 | 1.42 | 17494 | 132.5 | 130.5 | 135.0 | 128.0 |
| 2025-04-25 | 17.48 (-0.08) | 14.74 (+0.57) | 0.96 (-0.04) | -697 | 2.04 | 2519 | 7.37 | -264 | 0.77 | 34182 | 129.0 | 126.5 | 133.5 | 123.0 |
| 2025-04-18 | 17.56 (-0.51) | 14.17 (+0.43) | 1.0 (-0.19) | -2877 | 6.0 | 2542 | 5.3 | -1097 | 2.29 | 47985 | 128.5 | 128.0 | 138.5 | 125.0 |
| 2025-04-11 | 18.07 (-0.41) | 13.74 (+0.46) | 1.19 (-0.14) | -1961 | 4.32 | 2750 | 6.06 | -834 | 1.84 | 45416 | 125.5 | 118.5 | 130.0 | 112.0 |
| 2025-04-02 | 18.48 (-0.11) | 13.28 (+0.12) | 1.33 (+0.01) | -637 | 4.06 | 691 | 4.4 | 28 | 0.18 | 15694 | 131.5 | 130.0 | 134.5 | 127.0 |
| 2025-03-28 | 18.59 (+0.86) | 13.16 (-0.21) | 1.32 (+0.01) | 5334 | 23.71 | -1209 | 5.37 | 70 | 0.31 | 22495 | 134.0 | 140.5 | 141.0 | 130.5 |
| 2025-03-21 | 17.73 (+0.17) | 13.37 (+0.48) | 1.31 (-0.09) | 923 | 3.72 | 2834 | 11.41 | -501 | 2.02 | 24834 | 141.0 | 125.0 | 141.5 | 123.5 |
| 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 | |||
| 2025-03-14 | 17.56 (+1.36) | 12.89 (-0.25) | 1.4 (+0.02) | 8103 | 24.71 | -1494 | 4.56 | 104 | 0.32 | 32796 | 125.5 | 124.0 | 130.0 | 116.0 |
| 2025-03-07 | 16.2 (+0.56) | 13.14 (+0.13) | 1.38 (-0.03) | 2760 | 12.95 | 809 | 3.8 | -176 | 0.83 | 21311 | 122.0 | 117.5 | 124.5 | 115.0 |
| 2025-02-27 | 15.64 (+0.28) | 13.01 (+0.15) | 1.41 (+0.02) | 1641 | 15.15 | 881 | 8.14 | 105 | 0.97 | 10829 | 116.5 | 112.5 | 118.0 | 111.5 |
| 2025-02-21 | 15.36 (+0.36) | 12.86 (-1.08) | 1.39 (+0.02) | 2267 | 14.23 | -6433 | 40.38 | 124 | 0.78 | 15933 | 112.0 | 114.5 | 115.5 | 109.5 |
| 2025-02-14 | 15.0 (-0.29) | 13.94 (+0.19) | 1.37 (-0.04) | -1553 | 20.15 | 1176 | 15.25 | -215 | 2.79 | 7709 | 114.0 | 117.5 | 118.0 | 114.0 |
| 2025-02-07 | 15.29 (+0.22) | 13.75 (+0.33) | 1.41 (+0.06) | 1662 | 8.56 | 1915 | 9.86 | 338 | 1.74 | 19417 | 117.5 | 106.0 | 119.0 | 105.5 |
| 2025-01-22 | 15.07 (+0.27) | 13.42 (+0.08) | 1.35 (0.0) | 1576 | 22.83 | -2603 | 37.7 | 21 | 0.3 | 6904 | 108.5 | 111.5 | 112.5 | 108.0 |
| 2025-01-17 | 14.8 (+0.51) | 13.34 (+0.14) | 1.35 (+0.07) | 3298 | 13.41 | 854 | 3.47 | 380 | 1.55 | 24589 | 111.5 | 109.5 | 117.5 | 109.0 |
| 2025-01-10 | 14.29 (+0.26) | 13.2 (-0.41) | 1.28 (-0.02) | 1368 | 9.28 | -2448 | 16.6 | -80 | 0.54 | 14744 | 110.0 | 111.5 | 113.0 | 106.5 |
| 2025-01-03 | 14.03 (-0.07) | 13.61 (-0.01) | 1.3 (-0.01) | -344 | 11.72 | -54 | 1.84 | -104 | 3.54 | 2936 | 110.5 | 111.5 | 113.5 | 110.5 |
| 2024-12-31 | 14.1 (+0.44) | 13.62 (-0.17) | 1.31 (-0.01) | 716 | 5.3 | -1509 | 11.17 | -169 | 1.25 | 13514 | 75.1 | 76.3 | 77.8 | 75.0 |
| 2024-12-27 | 13.66 (-0.09) | 13.79 (-0.25) | 1.32 (+0.01) | -461 | 5.41 | -1512 | 17.73 | 35 | 0.41 | 8527 | 110.5 | 114.0 | 116.0 | 110.5 |
| 2024-12-20 | 13.75 (+0.04) | 14.04 (+0.15) | 1.31 (-0.02) | 467 | 3.43 | 878 | 6.45 | -68 | 0.5 | 13613 | 114.0 | 112.0 | 116.0 | 110.5 |
| 2024-12-13 | 13.71 (-0.2) | 13.89 (+0.16) | 1.33 (-0.07) | -890 | 4.83 | 912 | 4.95 | -407 | 2.21 | 18409 | 112.0 | 115.5 | 118.0 | 109.0 |
| 2024-12-06 | 13.91 (-0.31) | 13.73 (+0.09) | 1.4 (+0.01) | -2172 | 13.76 | 587 | 3.72 | 7 | 0.04 | 15790 | 115.0 | 120.0 | 120.5 | 114.5 |
| 2024-11-29 | 14.22 (-0.2) | 13.64 (+0.75) | 1.39 (0.0) | -965 | 2.34 | 4426 | 10.73 | 4 | 0.01 | 41245 | 118.5 | 111.5 | 120.5 | 110.5 |
| 2024-11-22 | 14.42 (-0.09) | 12.89 (+0.01) | 1.39 (-0.01) | -520 | 3.71 | 68 | 0.49 | -21 | 0.15 | 14011 | 110.0 | 113.0 | 115.5 | 108.0 |
| 2024-11-15 | 14.51 (+0.3) | 12.88 (+0.01) | 1.4 (+0.07) | 1798 | 9.73 | 34 | 0.18 | 373 | 2.02 | 18475 | 113.5 | 107.0 | 114.5 | 106.0 |
| 2024-11-08 | 14.21 (-0.1) | 12.87 (-0.08) | 1.33 (+0.02) | -548 | 4.16 | -409 | 3.11 | 113 | 0.86 | 13165 | 107.0 | 108.5 | 110.5 | 106.5 |
| 2024-11-01 | 14.31 (+0.07) | 12.95 (+0.05) | 1.31 (+0.01) | 210 | 2.15 | 270 | 2.77 | 109 | 1.12 | 9751 | 108.5 | 108.0 | 108.5 | 104.5 |
| 2024-10-25 | 14.24 (-0.75) | 12.9 (+0.13) | 1.3 (+0.04) | -4148 | 28.55 | 4361 | 30.02 | 190 | 1.31 | 14527 | 107.5 | 105.0 | 109.0 | 103.0 |
| 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 | |||
| 2024-10-18 | 14.99 (+0.07) | 12.77 (-0.41) | 1.26 (+0.02) | 238 | 1.36 | -2405 | 13.76 | 113 | 0.65 | 17483 | 104.0 | 104.5 | 110.0 | 103.5 |
| 2024-10-11 | 14.92 (-0.1) | 13.18 (-0.25) | 1.24 (-0.02) | -545 | 3.78 | -1466 | 10.16 | -84 | 0.58 | 14436 | 104.0 | 104.0 | 108.0 | 102.5 |
| 2024-10-04 | 15.02 (+0.02) | 13.43 (-0.04) | 1.26 (-0.03) | 100 | 0.92 | -209 | 1.93 | -190 | 1.76 | 10825 | 102.5 | 105.5 | 108.0 | 102.5 |
| 2024-09-27 | 15.0 (-0.71) | 13.47 (+0.13) | 1.29 (-0.09) | -4322 | 22.22 | 714 | 3.67 | -517 | 2.66 | 19451 | 105.5 | 112.0 | 113.0 | 104.5 |
| 2024-09-20 | 15.71 (-0.41) | 13.34 (+0.22) | 1.38 (+0.08) | -2703 | 14.52 | 1299 | 6.98 | 468 | 2.51 | 18622 | 112.0 | 109.5 | 113.0 | 104.5 |
| 2024-09-13 | 16.12 (-1.11) | 13.12 (+1.35) | 1.3 (+0.04) | -6125 | 12.85 | 7991 | 16.76 | 242 | 0.51 | 47677 | 108.5 | 101.0 | 111.5 | 100.5 |
| 2024-09-06 | 17.23 (-0.9) | 11.77 (+0.76) | 1.26 (+0.09) | -5858 | 20.84 | 4494 | 15.99 | 521 | 1.85 | 28103 | 103.0 | 96.6 | 105.5 | 91.3 |
| 2024-08-30 | 18.13 (-0.53) | 11.01 (+0.24) | 1.17 (+0.11) | -3418 | 20.17 | 1458 | 8.6 | 657 | 3.88 | 16944 | 95.9 | 92.3 | 97.6 | 92.1 |
| 2024-08-23 | 18.66 (-0.35) | 10.77 (+0.04) | 1.06 (-0.01) | -1662 | 17.65 | 216 | 2.29 | -74 | 0.79 | 9414 | 91.4 | 91.5 | 94.6 | 90.5 |
| 2024-08-16 | 19.01 (-0.23) | 10.73 (+0.01) | 1.07 (-0.01) | -1213 | 14.75 | 48 | 0.58 | -33 | 0.4 | 8224 | 90.9 | 90.8 | 93.5 | 89.9 |
| 2024-08-09 | 19.24 (+0.23) | 10.72 (+0.02) | 1.08 (-0.13) | 1369 | 7.96 | 155 | 0.9 | -765 | 4.45 | 17192 | 89.5 | 90.3 | 92.6 | 80.8 |
| 2024-08-02 | 19.01 (-0.27) | 10.7 (+0.25) | 1.21 (-0.05) | -1425 | 9.74 | 1464 | 10.01 | -296 | 2.02 | 14626 | 92.6 | 96.0 | 97.0 | 91.4 |
| 2024-07-26 | 19.28 (+0.04) | 10.45 (-0.01) | 1.26 (+0.02) | 512 | 4.57 | -4 | 0.04 | 100 | 0.89 | 11208 | 95.2 | 99.0 | 99.3 | 94.1 |
| 2024-07-19 | 19.24 (-0.46) | 10.46 (-0.3) | 1.24 (+0.03) | -2747 | 14.76 | -1761 | 9.46 | 205 | 1.1 | 18616 | 97.7 | 103.0 | 104.0 | 97.0 |
| 2024-07-12 | 19.7 (+0.14) | 10.76 (-0.38) | 1.21 (+0.03) | 1105 | 6.46 | -2238 | 13.08 | 144 | 0.84 | 17109 | 102.5 | 109.0 | 109.5 | 100.5 |
| 2024-07-05 | 19.56 (-0.33) | 11.14 (+0.18) | 1.18 (+0.15) | -2171 | 20.32 | 1032 | 9.66 | 900 | 8.42 | 10683 | 109.5 | 109.0 | 112.0 | 106.0 |
| 2024-06-28 | 19.89 (-3.78) | 10.96 (+2.36) | 1.03 (+0.04) | -22845 | 42.12 | 13975 | 25.77 | 226 | 0.42 | 54234 | 108.0 | 117.5 | 117.5 | 108.0 |
| 2024-06-21 | 23.67 (-0.49) | 8.6 (+0.4) | 0.99 (+0.1) | -2980 | 8.54 | 2395 | 6.87 | 585 | 1.68 | 34886 | 117.5 | 119.5 | 128.0 | 116.0 |
| 2024-06-14 | 24.16 (+0.18) | 8.2 (+0.01) | 0.89 (-0.02) | 1166 | 6.7 | 35 | 0.2 | -86 | 0.49 | 17401 | 118.0 | 115.5 | 122.5 | 115.5 |
| 2024-06-07 | 23.98 (+0.31) | 8.19 (-0.56) | 0.91 (+0.01) | 1914 | 12.69 | -3314 | 21.97 | 34 | 0.23 | 15083 | 114.5 | 113.5 | 119.0 | 112.5 |
| 2024-05-31 | 23.67 (+1.65) | 8.75 (-1.83) | 0.9 (+0.02) | 9126 | 33.05 | -10830 | 39.22 | 146 | 0.53 | 27611 | 112.5 | 113.5 | 122.5 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-24 | 22.02 (+0.66) | 10.58 (-0.64) | 0.88 (0.0) | 4028 | 10.53 | -3796 | 9.93 | -45 | 0.12 | 38235 | 113.5 | 116.0 | 130.0 | 111.0 |
| 2024-05-17 | 21.36 (-0.3) | 11.22 (-0.06) | 0.88 (+0.03) | -2534 | 10.66 | -348 | 1.46 | 170 | 0.72 | 23768 | 115.0 | 112.5 | 119.5 | 110.0 |
| 2024-05-10 | 21.66 (-0.31) | 11.28 (-0.07) | 0.85 (-0.04) | -2125 | 11.79 | -407 | 2.26 | -223 | 1.24 | 18022 | 114.0 | 120.0 | 120.0 | 112.0 |
| 2024-05-03 | 21.97 (-0.21) | 11.35 (+0.03) | 0.89 (0.0) | -1282 | 7.91 | 162 | 1.0 | 40 | 0.25 | 16205 | 119.5 | 117.5 | 124.5 | 116.0 |
| 2024-04-26 | 22.18 (-0.2) | 11.32 (+0.37) | 0.89 (-0.01) | -1355 | 8.01 | 1616 | 9.56 | -80 | 0.47 | 16907 | 116.0 | 123.0 | 126.5 | 115.0 |
| 2024-04-19 | 22.38 (-0.07) | 10.95 (+0.13) | 0.9 (-0.11) | -365 | 1.29 | 752 | 2.66 | -656 | 2.32 | 28314 | 123.5 | 132.0 | 133.0 | 118.0 |
| 2024-04-12 | 22.45 (-0.07) | 10.82 (-0.18) | 1.01 (+0.29) | -210 | 0.82 | -1024 | 3.98 | 1735 | 6.75 | 25718 | 131.5 | 121.0 | 134.5 | 119.0 |
| 2024-04-03 | 22.52 (-0.03) | 11.0 (+0.23) | 0.72 (-0.04) | -1165 | 6.56 | 1320 | 7.43 | -275 | 1.55 | 17760 | 120.5 | 122.5 | 128.0 | 120.0 |
| 2024-03-29 | 22.55 (-2.17) | 10.77 (+4.19) | 0.76 (-0.25) | -13259 | 19.25 | 24785 | 35.99 | -1464 | 2.13 | 68870 | 125.0 | 120.0 | 129.0 | 113.5 |
| 2024-03-22 | 24.72 (-2.07) | 6.58 (+2.39) | 1.01 (-0.23) | -10042 | 13.55 | 14151 | 19.1 | -1342 | 1.81 | 74097 | 118.0 | 115.0 | 127.5 | 115.0 |
| 2024-03-15 | 26.79 (-0.53) | 4.19 (+0.56) | 1.24 (+0.08) | -2690 | 3.64 | 3307 | 4.48 | 431 | 0.58 | 73880 | 115.5 | 98.0 | 117.0 | 97.1 |
| 2024-03-08 | 27.32 (+0.65) | 3.63 (-0.22) | 1.16 (-0.28) | 4228 | 15.12 | -1285 | 4.59 | -1612 | 5.76 | 27971 | 96.5 | 102.0 | 105.0 | 94.9 |
| 2024-03-01 | 26.67 (-0.07) | 3.85 (+0.11) | 1.44 (+0.15) | -559 | 1.44 | 624 | 1.61 | 841 | 2.17 | 38736 | 100.5 | 93.5 | 103.5 | 92.1 |
| 2024-02-23 | 26.74 (-0.12) | 3.74 (+0.11) | 1.29 (-0.05) | -763 | 2.82 | 669 | 2.48 | -263 | 0.97 | 27015 | 93.0 | 92.4 | 96.9 | 90.2 |
| 2024-02-16 | 26.86 (+0.14) | 3.63 (+0.31) | 1.34 (+0.3) | 989 | 4.48 | 1836 | 8.32 | 1789 | 8.1 | 22073 | 92.2 | 85.6 | 95.0 | 84.3 |
| 2024-02-05 | 26.72 (-0.02) | 3.32 (+0.01) | 1.04 (+0.02) | -416 | 9.4 | 42 | 0.95 | 91 | 2.06 | 4427 | 85.0 | 83.1 | 85.4 | 81.5 |
| 2024-02-02 | 26.74 (+0.45) | 3.31 (+0.02) | 1.02 (-0.01) | 2747 | 11.65 | 148 | 0.63 | -79 | 0.34 | 23579 | 83.0 | 86.7 | 87.7 | 82.8 |
| 2024-01-26 | 26.29 (+2.27) | 3.29 (+1.66) | 1.03 (+0.31) | 13442 | 19.44 | 2475 | 3.58 | 1868 | 2.7 | 69148 | 86.3 | 77.6 | 88.5 | 75.8 |
| 2024-01-19 | 24.02 (+0.1) | 1.63 (+0.07) | 0.72 (+0.01) | 505 | 2.01 | 462 | 1.84 | 53 | 0.21 | 25131 | 76.6 | 74.3 | 78.6 | 74.3 |
| 2024-01-12 | 23.92 (-0.53) | 1.56 (-0.1) | 0.71 (-0.01) | -1180 | 11.35 | -115 | 1.11 | 52 | 0.5 | 10401 | 74.0 | 75.6 | 76.3 | 73.6 |
| 2023-12-29 | 24.45 (-0.26) | 1.66 (-0.69) | 0.72 (+0.01) | -1678 | 10.5 | -4070 | 25.48 | 80 | 0.5 | 15974 | 76.0 | 76.7 | 76.7 | 74.7 |
| 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 | |||
| 2023-12-22 | 24.71 (-0.46) | 2.35 (-0.63) | 0.71 (-0.15) | -3008 | 9.67 | -3711 | 11.93 | -882 | 2.84 | 31111 | 75.8 | 85.1 | 85.1 | 75.7 |
| 2023-12-15 | 25.17 (-0.01) | 2.98 (+0.34) | 0.86 (-0.08) | 138 | 0.37 | 1986 | 5.29 | -458 | 1.22 | 37528 | 85.1 | 85.2 | 88.0 | 84.0 |
| 2023-12-08 | 25.18 (+0.45) | 2.64 (+0.37) | 0.94 (+0.01) | 3210 | 3.44 | 2215 | 2.38 | 61 | 0.07 | 93238 | 84.3 | 77.7 | 88.7 | 76.7 |
| 2023-12-01 | 24.73 (-0.42) | 2.27 (+0.05) | 0.93 (+0.07) | -2671 | 11.26 | 300 | 1.26 | 415 | 1.75 | 23719 | 76.9 | 75.4 | 77.9 | 73.8 |
| 2023-11-24 | 25.15 (+0.31) | 2.22 (-0.47) | 0.86 (-0.01) | 1796 | 8.9 | -2804 | 13.89 | -99 | 0.49 | 20187 | 75.4 | 77.7 | 77.8 | 74.6 |
| 2023-11-17 | 24.84 (+0.09) | 2.69 (-0.22) | 0.87 (-0.08) | 497 | 2.65 | -1310 | 6.98 | -471 | 2.51 | 18762 | 77.5 | 79.0 | 80.2 | 76.6 |
| 2023-11-10 | 24.75 (-0.94) | 2.91 (+0.58) | 0.95 (+0.04) | -5466 | 17.87 | 3435 | 11.23 | 274 | 0.9 | 30581 | 78.5 | 76.6 | 81.8 | 76.5 |
| 2023-11-03 | 25.69 (+0.31) | 2.33 (+0.03) | 0.91 (-0.01) | 2314 | 7.31 | 181 | 0.57 | -96 | 0.3 | 31634 | 75.8 | 77.4 | 77.8 | 71.4 |
| 2023-10-27 | 25.38 (+0.4) | 2.3 (-1.78) | 0.92 (-0.13) | 3348 | 11.42 | -2580 | 8.8 | -745 | 2.54 | 29305 | 76.4 | 77.8 | 79.4 | 75.1 |
| 2023-10-20 | 24.98 (+0.27) | 4.08 (+0.06) | 1.05 (-0.26) | 1654 | 3.09 | 329 | 0.61 | -1552 | 2.9 | 53603 | 78.3 | 84.2 | 85.4 | 78.0 |
| 2023-10-13 | 24.71 (+0.48) | 4.02 (-0.06) | 1.31 (+0.18) | 2421 | 3.5 | -367 | 0.53 | 1047 | 1.51 | 69248 | 83.4 | 78.7 | 86.7 | 76.6 |
| 2023-10-06 | 24.23 (+0.46) | 4.08 (-0.01) | 1.13 (-0.11) | 2886 | 6.26 | -36 | 0.08 | -629 | 1.37 | 46080 | 77.6 | 78.0 | 81.3 | 76.0 |
| 2023-09-28 | 23.77 (+0.18) | 4.09 (+0.37) | 1.24 (0.0) | 577 | 1.52 | 2179 | 5.73 | -13 | 0.03 | 38039 | 78.3 | 79.6 | 80.9 | 77.5 |
| 2023-09-22 | 23.59 (-0.26) | 3.72 (+0.77) | 1.24 (-0.08) | -1696 | 1.91 | 4587 | 5.16 | -435 | 0.49 | 88830 | 79.4 | 74.5 | 81.4 | 74.3 |
| 2023-09-15 | 23.85 (-0.03) | 2.95 (+0.46) | 1.32 (-0.08) | 383 | 0.24 | 2669 | 1.67 | -493 | 0.31 | 159629 | 74.1 | 70.5 | 80.4 | 69.8 |
| 2023-09-08 | 23.88 (+0.19) | 2.49 (+0.38) | 1.4 (+0.07) | 1210 | 2.23 | 2284 | 4.2 | 427 | 0.79 | 54325 | 69.8 | 67.3 | 71.3 | 66.2 |
| 2023-09-01 | 23.69 (+0.32) | 2.11 (+0.8) | 1.33 (+0.19) | 1609 | 2.27 | 4696 | 6.63 | 1129 | 1.59 | 70833 | 66.4 | 62.7 | 69.7 | 61.2 |
| 2023-08-25 | 23.37 (+0.48) | 1.31 (+0.16) | 1.14 (+0.01) | 3168 | 13.41 | 995 | 4.21 | 28 | 0.12 | 23619 | 62.1 | 61.3 | 62.8 | 59.8 |
| 2023-08-18 | 22.89 (-0.3) | 1.15 (+0.32) | 1.13 (+0.08) | -2088 | 4.25 | 1860 | 3.79 | 498 | 1.01 | 49103 | 61.4 | 59.5 | 64.7 | 58.1 |
| 2023-08-11 | 23.19 (+0.12) | 0.83 (+0.13) | 1.05 (+0.03) | 474 | 1.66 | 778 | 2.72 | 150 | 0.52 | 28611 | 60.2 | 58.5 | 61.2 | 57.6 |
| 2023-08-04 | 23.07 (-0.38) | 0.7 (+0.33) | 1.02 (-0.1) | -3282 | 6.95 | 1952 | 4.13 | -603 | 1.28 | 47232 | 58.3 | 62.0 | 63.4 | 57.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 23.45 (+0.79) | 0.37 (+0.22) | 1.12 (+0.28) | 4682 | 7.98 | 1299 | 2.21 | 1681 | 2.86 | 58691 | 60.6 | 53.2 | 61.7 | 51.3 |
| 2023-07-21 | 22.66 (-0.38) | 0.15 (+0.02) | 0.84 (-0.01) | -2311 | 10.22 | 108 | 0.48 | -36 | 0.16 | 22617 | 52.9 | 53.5 | 55.2 | 52.1 |
| 2023-07-14 | 23.04 (-0.15) | 0.13 (0.0) | 0.85 (+0.03) | -1038 | 4.39 | 33 | 0.14 | 151 | 0.64 | 23670 | 53.2 | 52.1 | 54.6 | 50.6 |
| 2023-07-07 | 23.19 (-0.18) | 0.13 (+0.01) | 0.82 (+0.02) | -1113 | 8.41 | -12 | 0.09 | 139 | 1.05 | 13229 | 51.9 | 52.7 | 53.5 | 50.3 |
| 2023-06-30 | 23.37 (-0.2) | 0.12 (0.0) | 0.8 (-0.3) | -1422 | 6.56 | -2 | 0.01 | -1768 | 8.15 | 21687 | 52.7 | 53.7 | 54.7 | 51.1 |
| 2023-06-21 | 23.57 (+0.02) | 0.12 (0.0) | 1.1 (+0.27) | 774 | 2.47 | 1 | 0.0 | 1554 | 4.97 | 31286 | 56.3 | 54.3 | 56.8 | 52.6 |
| 2023-06-16 | 23.55 (+0.17) | 0.12 (0.0) | 0.83 (+0.08) | 426 | 1.1 | -31 | 0.08 | 500 | 1.29 | 38617 | 54.0 | 51.3 | 55.1 | 50.3 |
| 2023-06-09 | 23.38 (+0.17) | 0.12 (-0.01) | 0.75 (-0.07) | 753 | 2.65 | -32 | 0.11 | -435 | 1.53 | 28396 | 51.1 | 50.7 | 51.9 | 49.95 |
| 2023-06-02 | 23.21 (-0.17) | 0.13 (-0.06) | 0.82 (+0.07) | -1011 | 6.36 | -358 | 2.25 | 417 | 2.63 | 15885 | 49.95 | 50.0 | 50.7 | 49.35 |
| 2023-05-26 | 23.38 (-0.08) | 0.19 (-0.02) | 0.75 (+0.02) | -149 | 0.64 | -143 | 0.62 | 125 | 0.54 | 23115 | 49.6 | 49.5 | 51.5 | 49.3 |
| 2023-05-19 | 23.46 (-0.41) | 0.21 (0.0) | 0.73 (+0.18) | -2650 | 10.2 | -13 | 0.05 | 1077 | 4.15 | 25980 | 49.35 | 47.8 | 51.1 | 47.3 |
| 2023-05-12 | 23.87 (-0.97) | 0.21 (0.0) | 0.55 (-0.21) | -5023 | 25.91 | 38 | 0.2 | -1236 | 6.38 | 19383 | 47.5 | 51.1 | 51.2 | 46.7 |
| 2023-05-05 | 24.84 (+0.13) | 0.21 (+0.01) | 0.76 (+0.11) | 885 | 2.83 | 64 | 0.2 | 658 | 2.1 | 31320 | 50.8 | 48.4 | 51.5 | 47.75 |
| 2023-04-28 | 24.71 (+0.18) | 0.2 (+0.03) | 0.65 (+0.02) | 1287 | 8.89 | 157 | 1.08 | 107 | 0.74 | 14483 | 47.65 | 46.5 | 48.6 | 46.05 |
| 2023-04-21 | 24.53 (+0.01) | 0.17 (-0.03) | 0.63 (-0.09) | 307 | 0.87 | -153 | 0.43 | -559 | 1.58 | 35395 | 46.05 | 47.9 | 50.0 | 45.9 |
| 2023-04-14 | 24.52 (-1.02) | 0.2 (+0.02) | 0.72 (+0.03) | -5992 | 17.72 | 66 | 0.2 | 203 | 0.6 | 33818 | 47.3 | 47.0 | 48.35 | 46.35 |
| 2023-04-07 | 25.54 (+0.01) | 0.18 (0.0) | 0.69 (+0.02) | 65 | 0.73 | -3 | 0.03 | 107 | 1.2 | 8918 | 46.5 | 46.0 | 46.55 | 44.6 |
| 2023-03-31 | 25.53 (-0.16) | 0.18 (+0.17) | 0.67 (+0.06) | -456 | 2.39 | -14 | 0.07 | 368 | 1.93 | 19115 | 46.2 | 47.0 | 47.1 | 45.2 |
| 2023-03-24 | 25.69 (-0.61) | 0.01 (0.0) | 0.61 (+0.07) | -3751 | 10.69 | -5 | 0.01 | 415 | 1.18 | 35105 | 46.7 | 44.45 | 47.6 | 43.95 |
| 2023-03-17 | 26.3 (-0.36) | 0.01 (0.0) | 0.54 (-0.1) | -2062 | 7.59 | 6 | 0.02 | -624 | 2.3 | 27165 | 44.25 | 45.65 | 45.75 | 43.2 |
| 2023-03-10 | 26.66 (+0.4) | 0.01 (-0.06) | 0.64 (+0.12) | 2509 | 9.66 | -367 | 1.41 | 759 | 2.92 | 25984 | 45.75 | 43.75 | 46.3 | 43.25 |
| 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 | 26.26 (-0.26) | 0.07 (-0.07) | 0.52 (0.0) | -1624 | 14.45 | -402 | 3.58 | -16 | 0.14 | 11242 | 43.45 | 42.2 | 43.65 | 40.9 |
| 2023-02-24 | 26.52 (-0.13) | 0.14 (-0.04) | 0.52 (-0.01) | -355 | 3.16 | -267 | 2.38 | -85 | 0.76 | 11240 | 43.65 | 44.8 | 45.1 | 43.45 |
| 2023-02-17 | 26.65 (+0.02) | 0.18 (-0.04) | 0.53 (+0.01) | 1764 | 18.68 | -224 | 2.37 | 70 | 0.74 | 9445 | 44.6 | 43.2 | 44.65 | 42.95 |
| 2023-02-10 | 26.63 (-0.09) | 0.22 (-0.02) | 0.52 (-0.01) | -243 | 1.86 | -96 | 0.74 | -40 | 0.31 | 13030 | 43.5 | 44.05 | 45.2 | 43.5 |
| 2023-02-03 | 26.72 (+0.87) | 0.24 (0.0) | 0.53 (+0.02) | 4832 | 21.0 | -30 | 0.13 | 80 | 0.35 | 23008 | 44.45 | 43.45 | 45.85 | 43.05 |
| 2023-01-17 | 25.85 (+0.1) | 0.24 (-0.15) | 0.51 (-0.01) | 802 | 12.94 | -857 | 13.82 | -56 | 0.9 | 6199 | 42.9 | 42.65 | 43.6 | 42.45 |
| 2023-01-13 | 25.75 (+0.51) | 0.39 (-0.2) | 0.52 (-0.03) | 3119 | 18.57 | -1197 | 7.13 | -141 | 0.84 | 16798 | 42.5 | 43.6 | 44.0 | 42.4 |
| 2023-01-06 | 25.24 (-0.16) | 0.59 (+0.07) | 0.55 (-0.05) | -436 | 2.53 | 411 | 2.39 | -326 | 1.9 | 17200 | 43.35 | 43.4 | 43.9 | 42.2 |
| 2022-12-30 | 25.4 (-0.85) | 0.52 (+0.23) | 0.6 (+0.1) | -5709 | 15.18 | 1882 | 5.0 | 586 | 1.56 | 37610 | 43.1 | 41.05 | 43.95 | 41.05 |
| 2022-12-23 | 26.25 (-1.78) | 0.29 (-0.17) | 0.5 (-0.05) | -10532 | 33.47 | -1020 | 3.24 | -304 | 0.97 | 31471 | 41.05 | 44.6 | 44.65 | 40.35 |
| 2022-12-16 | 28.03 (-0.91) | 0.46 (+0.02) | 0.55 (0.0) | -5835 | 16.73 | 123 | 0.35 | 39 | 0.11 | 34870 | 45.0 | 48.0 | 49.65 | 44.8 |
| 2022-12-09 | 28.94 (+0.35) | 0.44 (-0.14) | 0.55 (-0.07) | 2038 | 7.04 | -842 | 2.91 | -416 | 1.44 | 28938 | 47.9 | 49.3 | 49.4 | 46.7 |
| 2022-12-02 | 28.59 (+0.22) | 0.58 (+0.31) | 0.62 (-0.08) | 1216 | 1.47 | 1856 | 2.25 | -509 | 0.62 | 82550 | 48.75 | 44.55 | 49.9 | 43.3 |
| 2022-11-25 | 28.37 (-0.11) | 0.27 (0.0) | 0.7 (-0.1) | 127 | 0.66 | 2 | 0.01 | -564 | 2.94 | 19207 | 45.05 | 45.6 | 46.2 | 44.9 |
| 2022-11-18 | 28.48 (-0.16) | 0.27 (+0.05) | 0.8 (-0.44) | -661 | 1.45 | 297 | 0.65 | -2574 | 5.63 | 45690 | 45.7 | 43.45 | 47.15 | 43.05 |
| 2022-11-11 | 28.64 (+0.66) | 0.22 (-0.97) | 1.24 (-0.09) | 3515 | 8.26 | -5714 | 13.43 | -574 | 1.35 | 42547 | 43.4 | 46.3 | 48.0 | 42.3 |
| 2022-11-04 | 27.98 (+0.19) | 1.19 (-0.25) | 1.33 (+0.07) | 1793 | 14.84 | -1498 | 12.39 | 451 | 3.73 | 12086 | 46.25 | 45.35 | 46.45 | 44.9 |
| 2022-10-28 | 27.79 (+0.31) | 1.44 (-0.11) | 1.26 (+0.06) | 1836 | 15.5 | -656 | 5.54 | 315 | 2.66 | 11846 | 44.85 | 46.0 | 46.9 | 44.15 |
| 2022-10-21 | 27.48 (+0.27) | 1.55 (-0.4) | 1.2 (-0.1) | 1612 | 7.64 | -2372 | 11.25 | -595 | 2.82 | 21087 | 45.65 | 47.75 | 48.65 | 45.0 |
| 2022-10-14 | 27.21 (+1.13) | 1.95 (-0.06) | 1.3 (-0.05) | 6598 | 22.45 | -340 | 1.16 | -263 | 0.89 | 29393 | 48.2 | 47.0 | 48.8 | 44.6 |
| 2022-10-07 | 26.08 (-0.62) | 2.01 (-0.03) | 1.35 (-0.04) | -3925 | 16.47 | -98 | 0.41 | -249 | 1.04 | 23831 | 47.95 | 47.6 | 50.2 | 47.6 |
| 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 | |||
| 2022-09-30 | 26.7 (-0.09) | 2.04 (0.0) | 1.39 (+0.03) | -1477 | 5.27 | -18 | 0.06 | 175 | 0.62 | 28008 | 48.3 | 52.6 | 53.3 | 47.2 |
| 2022-09-23 | 26.79 (-0.44) | 2.04 (+0.01) | 1.36 (+0.52) | -2902 | 9.37 | 35 | 0.11 | 3098 | 10.0 | 30986 | 53.0 | 55.0 | 55.9 | 52.8 |
| 2022-09-16 | 27.23 (-0.21) | 2.03 (+0.08) | 0.84 (+0.05) | -1404 | 2.88 | 505 | 1.04 | 277 | 0.57 | 48780 | 54.5 | 56.5 | 57.2 | 53.1 |
| 2022-09-08 | 27.44 (+0.74) | 1.95 (0.0) | 0.79 (-0.03) | 4039 | 14.83 | 8 | 0.03 | -174 | 0.64 | 27240 | 55.1 | 54.8 | 55.5 | 51.6 |
| 2022-09-02 | 26.7 (+0.55) | 1.95 (+0.18) | 0.82 (+0.01) | 2288 | 6.45 | 1068 | 3.01 | 44 | 0.12 | 35453 | 54.4 | 51.1 | 55.8 | 51.0 |
| 2022-08-26 | 26.15 (-0.13) | 1.77 (+0.09) | 0.81 (0.0) | 243 | 0.73 | 500 | 1.51 | -3 | 0.01 | 33210 | 52.8 | 52.2 | 55.5 | 50.2 |
| 2022-08-19 | 26.28 (+2.48) | 1.68 (+0.19) | 0.81 (-0.09) | 15035 | 18.61 | 1152 | 1.43 | -504 | 0.62 | 80773 | 52.1 | 48.0 | 53.8 | 47.9 |
| 2022-08-12 | 23.8 (+0.18) | 1.49 (-1.23) | 0.9 (+0.18) | 213 | 0.32 | -7303 | 10.98 | 1037 | 1.56 | 66529 | 47.55 | 48.4 | 52.0 | 46.5 |
| 2022-08-05 | 23.62 (+0.68) | 2.72 (-0.31) | 0.72 (-0.05) | 4592 | 11.81 | -1839 | 4.73 | -309 | 0.79 | 38893 | 48.9 | 50.3 | 50.7 | 47.0 |
| 2022-07-29 | 22.94 (+1.34) | 3.03 (-0.01) | 0.77 (-0.05) | 8188 | 23.63 | -47 | 0.14 | -297 | 0.86 | 34644 | 50.2 | 47.7 | 50.5 | 47.2 |
| 2022-07-22 | 21.6 (-1.69) | 3.04 (+0.02) | 0.82 (+0.14) | -10448 | 12.57 | 120 | 0.14 | 869 | 1.05 | 83114 | 48.2 | 51.5 | 51.5 | 46.0 |
| 2022-07-15 | 23.29 (+0.56) | 3.02 (+0.09) | 0.68 (+0.09) | 3406 | 4.18 | 543 | 0.67 | 530 | 0.65 | 81532 | 51.2 | 50.3 | 51.9 | 45.35 |
| 2022-07-08 | 22.73 (-0.38) | 2.93 (+1.26) | 0.59 (+0.05) | -2794 | 3.12 | 7466 | 8.35 | 298 | 0.33 | 89459 | 49.4 | 47.0 | 51.7 | 45.15 |
| 2022-07-01 | 23.11 (+2.04) | 1.67 (+0.64) | 0.54 (+0.05) | 10711 | 10.21 | 4267 | 4.07 | 263 | 0.25 | 104868 | 46.6 | 46.25 | 51.8 | 45.05 |
| 2022-06-24 | 21.07 (+0.78) | 1.03 (+0.26) | 0.49 (+0.14) | 4931 | 7.71 | 1498 | 2.34 | 842 | 1.32 | 63983 | 44.55 | 45.35 | 46.5 | 42.5 |
| 2022-06-17 | 20.29 (+0.79) | 0.77 (+0.21) | 0.35 (+0.02) | 4423 | 4.56 | 1230 | 1.27 | 157 | 0.16 | 97013 | 44.9 | 40.7 | 45.15 | 39.9 |
| 2022-06-10 | 19.5 (+0.96) | 0.56 (+0.1) | 0.33 (+0.07) | 5673 | 11.73 | 634 | 1.31 | 396 | 0.82 | 48355 | 41.5 | 42.0 | 42.4 | 39.25 |
| 2022-06-02 | 18.54 (+1.0) | 0.46 (+0.32) | 0.26 (+0.01) | 5854 | 12.41 | 1875 | 3.97 | 38 | 0.08 | 47170 | 41.1 | 39.15 | 41.5 | 38.35 |
| 2022-05-27 | 17.54 (+1.48) | 0.14 (+0.07) | 0.25 (+0.02) | 8785 | 15.41 | 413 | 0.72 | 101 | 0.18 | 57026 | 38.5 | 38.3 | 39.9 | 37.4 |
| 2022-05-20 | 16.06 (+2.13) | 0.07 (+0.04) | 0.23 (+0.05) | 12624 | 26.32 | 238 | 0.5 | 309 | 0.64 | 47969 | 38.15 | 33.35 | 38.9 | 33.1 |
| 2022-05-13 | 13.93 (+0.07) | 0.03 (0.0) | 0.18 (0.0) | 381 | 9.57 | 1 | 0.03 | 20 | 0.5 | 3981 | 33.05 | 32.15 | 33.15 | 31.5 |
| 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 | 13.86 (+0.01) | 0.03 (0.0) | 0.18 (0.0) | 34 | 2.43 | 0 | 0.0 | 12 | 0.86 | 1398 | 32.35 | 33.2 | 33.2 | 32.1 |
| 2022-04-29 | 13.85 (+0.02) | 0.03 (-0.02) | 0.18 (-0.01) | 211 | 7.48 | -106 | 3.76 | -50 | 1.77 | 2819 | 33.2 | 33.5 | 33.6 | 32.15 |
| 2022-04-22 | 13.83 (+0.39) | 0.05 (0.0) | 0.19 (+0.01) | 2404 | 34.04 | 2 | 0.03 | 27 | 0.38 | 7063 | 33.9 | 32.45 | 34.4 | 32.4 |
| 2022-04-15 | 13.44 (-0.06) | 0.05 (-0.03) | 0.18 (0.0) | -148 | 4.3 | -199 | 5.79 | -16 | 0.47 | 3438 | 32.4 | 32.1 | 32.9 | 31.6 |
| 2022-04-08 | 13.5 (-0.02) | 0.08 (0.0) | 0.18 (-0.01) | -12 | 0.89 | 3 | 0.22 | -15 | 1.11 | 1353 | 32.05 | 31.7 | 32.4 | 31.7 |
| 2022-04-01 | 13.52 (0.0) | 0.08 (0.0) | 0.19 (+0.01) | 139 | 4.79 | 2 | 0.07 | 58 | 2.0 | 2901 | 32.0 | 31.45 | 32.55 | 31.35 |
| 2022-03-25 | 13.52 (-0.01) | 0.08 (0.0) | 0.18 (+0.01) | 304 | 11.52 | 6 | 0.23 | 15 | 0.57 | 2638 | 31.8 | 31.65 | 32.45 | 31.6 |
| 2022-03-18 | 13.53 (-0.03) | 0.08 (-0.03) | 0.17 (0.0) | -214 | 4.84 | -157 | 3.55 | 11 | 0.25 | 4419 | 31.45 | 30.8 | 32.15 | 30.5 |
| 2022-03-11 | 13.56 (-0.75) | 0.11 (0.0) | 0.17 (-0.02) | -4594 | 68.83 | 1 | 0.01 | -74 | 1.11 | 6674 | 30.6 | 32.1 | 32.2 | 30.6 |
| 2022-03-04 | 14.31 (-0.1) | 0.11 (0.0) | 0.19 (+0.01) | -550 | 40.03 | 0 | 0.0 | 38 | 2.77 | 1374 | 32.4 | 32.7 | 33.1 | 32.35 |
| 2022-02-25 | 14.41 (-0.04) | 0.11 (0.0) | 0.18 (-0.01) | -187 | 7.37 | 4 | 0.16 | -79 | 3.11 | 2539 | 32.55 | 33.2 | 33.5 | 32.5 |
| 2022-02-18 | 14.45 (+0.06) | 0.11 (0.0) | 0.19 (+0.01) | 406 | 23.37 | 5 | 0.29 | 96 | 5.53 | 1737 | 33.2 | 32.55 | 33.2 | 32.2 |
| 2022-02-11 | 14.39 (+0.11) | 0.11 (0.0) | 0.18 (0.0) | 562 | 29.64 | 0 | 0.0 | 5 | 0.26 | 1896 | 32.55 | 31.7 | 33.0 | 31.7 |
| 2022-01-26 | 14.28 (-0.08) | 0.11 (0.0) | 0.18 (-0.01) | -408 | 15.76 | 0 | 0.0 | -79 | 3.05 | 2589 | 31.55 | 32.3 | 32.3 | 31.5 |
| 2022-01-21 | 14.36 (-0.32) | 0.11 (0.0) | 0.19 (-0.01) | -1946 | 50.51 | 0 | 0.0 | -56 | 1.45 | 3853 | 32.35 | 32.55 | 33.0 | 32.25 |
| 2022-01-14 | 14.68 (-0.06) | 0.11 (0.0) | 0.2 (0.0) | -257 | 12.96 | 0 | 0.0 | 0 | 0.0 | 1983 | 32.7 | 32.65 | 32.85 | 32.5 |
| 2022-01-07 | 14.74 (-0.01) | 0.11 (0.0) | 0.2 (0.0) | -275 | 11.55 | 0 | 0.0 | 15 | 0.63 | 2380 | 32.65 | 33.1 | 33.3 | 32.55 |
| 2021-12-30 | 14.75 (+0.09) | 0.11 (0.0) | 0.2 (+0.01) | 615 | 37.16 | 3 | 0.18 | 11 | 0.66 | 1655 | 33.1 | 33.05 | 33.25 | 32.8 |
| 2021-12-24 | 14.66 (-0.02) | 0.11 (0.0) | 0.19 (-0.01) | -33 | 1.03 | 0 | 0.0 | -58 | 1.82 | 3193 | 32.9 | 33.05 | 33.05 | 32.5 |
| 2021-12-17 | 14.68 (-0.09) | 0.11 (0.0) | 0.2 (+0.01) | -130 | 4.22 | 0 | 0.0 | 63 | 2.04 | 3084 | 33.1 | 33.35 | 33.4 | 32.65 |
| 2021-12-10 | 14.77 (+0.1) | 0.11 (0.0) | 0.19 (0.0) | 744 | 29.47 | 0 | 0.0 | -3 | 0.12 | 2525 | 33.2 | 33.15 | 33.6 | 33.0 |
| 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 | |||
| 2021-12-03 | 14.67 (-0.03) | 0.11 (0.0) | 0.19 (0.0) | -174 | 6.15 | 0 | 0.0 | 18 | 0.64 | 2827 | 33.2 | 32.95 | 33.3 | 32.35 |
| 2021-11-26 | 14.7 (-0.13) | 0.11 (0.0) | 0.19 (0.0) | -827 | 22.23 | 0 | 0.0 | -2 | 0.05 | 3721 | 32.7 | 33.25 | 33.7 | 32.7 |
| 2021-11-19 | 14.83 (+0.03) | 0.11 (-0.16) | 0.19 (0.0) | 58 | 1.21 | -974 | 20.32 | 33 | 0.69 | 4793 | 33.25 | 33.6 | 33.85 | 33.25 |
| 2021-11-12 | 14.8 (-0.07) | 0.27 (-0.06) | 0.19 (+0.02) | 107 | 4.69 | -328 | 14.38 | 87 | 3.81 | 2281 | 33.65 | 33.8 | 34.1 | 33.6 |
| 2021-11-05 | 14.87 (-0.08) | 0.33 (0.0) | 0.17 (0.0) | -372 | 15.7 | 1 | 0.04 | -19 | 0.8 | 2370 | 33.7 | 34.05 | 34.5 | 33.65 |
| 2021-10-29 | 14.95 (-0.07) | 0.33 (0.0) | 0.17 (-0.01) | -644 | 28.28 | 0 | 0.0 | -20 | 0.88 | 2277 | 33.8 | 33.8 | 34.4 | 33.5 |
| 2021-10-22 | 15.02 (+0.13) | 0.33 (0.0) | 0.18 (+0.02) | -231 | 2.87 | 5 | 0.06 | 114 | 1.42 | 8047 | 34.05 | 33.15 | 35.2 | 32.8 |
| 2021-10-15 | 14.89 (-0.02) | 0.33 (+0.01) | 0.16 (+0.01) | -473 | 25.2 | 58 | 3.09 | 46 | 2.45 | 1877 | 33.1 | 33.6 | 33.6 | 32.65 |
| 2021-10-08 | 14.91 (0.0) | 0.32 (+0.02) | 0.15 (0.0) | -43 | 1.59 | 130 | 4.8 | 14 | 0.52 | 2710 | 33.7 | 33.2 | 33.9 | 32.4 |
| 2021-10-01 | 14.91 (-0.13) | 0.3 (+0.09) | 0.15 (-0.02) | -730 | 28.17 | 206 | 7.95 | -146 | 5.63 | 2591 | 33.45 | 34.3 | 34.5 | 33.1 |
| 2021-09-24 | 15.04 (-0.04) | 0.21 (+0.01) | 0.17 (-0.02) | -247 | 18.03 | 88 | 6.42 | -94 | 6.86 | 1370 | 34.3 | 34.4 | 34.85 | 34.25 |
| 2021-09-17 | 15.08 (+0.13) | 0.2 (+0.14) | 0.19 (-0.01) | 808 | 18.62 | 821 | 18.92 | -73 | 1.68 | 4339 | 35.0 | 33.65 | 35.0 | 33.45 |
| 2021-09-10 | 14.95 (-0.03) | 0.06 (0.0) | 0.2 (-0.01) | -161 | 5.97 | 0 | 0.0 | -76 | 2.82 | 2699 | 33.65 | 35.0 | 35.0 | 33.0 |
| 2021-09-03 | 14.98 (+0.07) | 0.06 (0.0) | 0.21 (+0.01) | 393 | 19.54 | -5 | 0.25 | 59 | 2.93 | 2011 | 34.95 | 34.7 | 35.2 | 34.25 |
| 2021-08-27 | 14.91 (+0.03) | 0.06 (0.0) | 0.2 (0.0) | 274 | 13.32 | 3 | 0.15 | 43 | 2.09 | 2057 | 34.5 | 33.7 | 34.6 | 33.7 |
| 2021-08-20 | 14.88 (-0.07) | 0.06 (0.0) | 0.2 (0.0) | -5 | 0.11 | 0 | 0.0 | -13 | 0.29 | 4408 | 33.7 | 35.0 | 35.4 | 33.45 |
| 2021-08-13 | 14.95 (+0.04) | 0.06 (0.0) | 0.2 (-0.01) | 184 | 3.05 | 4 | 0.07 | -50 | 0.83 | 6027 | 35.2 | 35.9 | 35.9 | 34.0 |
| 2021-08-06 | 14.91 (+0.02) | 0.06 (0.0) | 0.21 (-0.01) | 65 | 1.45 | 0 | 0.0 | -50 | 1.11 | 4486 | 35.85 | 36.6 | 37.05 | 35.7 |
| 2021-07-30 | 14.89 (-0.18) | 0.06 (+0.01) | 0.22 (-0.01) | -1351 | 12.55 | 63 | 0.59 | -64 | 0.59 | 10766 | 36.45 | 38.9 | 38.9 | 36.4 |
| 2021-07-23 | 15.07 (-0.21) | 0.05 (+0.02) | 0.23 (+0.04) | -1732 | 8.89 | 128 | 0.66 | 235 | 1.21 | 19482 | 38.5 | 38.0 | 39.25 | 36.1 |
| 2021-07-16 | 15.28 (+0.12) | 0.03 (+0.03) | 0.19 (+0.03) | 790 | 10.31 | 144 | 1.88 | 162 | 2.11 | 7660 | 37.4 | 36.4 | 37.5 | 35.45 |
| 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 | 15.16 (+0.02) | 0.0 (0.0) | 0.16 (0.0) | 269 | 6.17 | 25 | 0.57 | 25 | 0.57 | 4357 | 36.1 | 36.2 | 36.4 | 35.5 |
| 2021-07-02 | 15.14 (-0.22) | 0.0 (-0.06) | 0.16 (0.0) | -1051 | 9.44 | 0 | 0.0 | -2 | 0.02 | 11130 | 36.2 | 34.7 | 36.8 | 34.3 |
| 2021-06-25 | 15.36 (-0.02) | 0.06 (+0.04) | 0.16 (-0.02) | 45 | 0.41 | 240 | 2.2 | -156 | 1.43 | 10905 | 35.55 | 32.6 | 36.15 | 32.5 |
| 2021-06-18 | 15.38 (-0.97) | 0.02 (0.0) | 0.18 (-0.09) | -4891 | 50.68 | 0 | 0.0 | -536 | 5.55 | 9650 | 32.6 | 34.85 | 35.05 | 32.6 |
| 2021-06-11 | 16.35 (-0.15) | 0.02 (+0.02) | 0.27 (+0.01) | -697 | 11.1 | 100 | 1.59 | 101 | 1.61 | 6282 | 34.55 | 34.1 | 34.65 | 33.4 |
| 2021-06-04 | 16.5 (+0.04) | 0.0 (0.0) | 0.26 (+0.02) | 603 | 10.8 | 0 | 0.0 | 71 | 1.27 | 5581 | 34.0 | 32.85 | 34.35 | 32.75 |
| 2021-05-28 | 16.46 (-0.06) | 0.0 (0.0) | 0.24 (+0.01) | 344 | 4.54 | 0 | 0.0 | 70 | 0.92 | 7570 | 32.8 | 31.85 | 32.8 | 31.6 |
| 2021-05-21 | 16.52 (-0.09) | 0.0 (0.0) | 0.23 (0.0) | -1095 | 17.91 | 0 | 0.0 | 10 | 0.16 | 6113 | 32.1 | 31.15 | 32.85 | 30.65 |
| 2021-05-14 | 16.61 (-0.27) | 0.0 (0.0) | 0.23 (-0.13) | -2491 | 27.65 | 0 | 0.0 | -787 | 8.74 | 9008 | 32.65 | 37.2 | 37.4 | 31.5 |
| 2021-05-07 | 16.88 (-0.2) | 0.0 (0.0) | 0.36 (0.0) | -1713 | 21.95 | 0 | 0.0 | 30 | 0.38 | 7805 | 36.85 | 38.05 | 38.15 | 35.4 |
| 2021-04-29 | 17.08 (+0.01) | 0.0 (0.0) | 0.36 (+0.01) | 69 | 1.0 | 0 | 0.0 | 39 | 0.56 | 6918 | 38.05 | 38.1 | 39.3 | 37.95 |
| 2021-04-23 | 17.07 (-0.15) | 0.0 (0.0) | 0.35 (+0.08) | -850 | 4.39 | 0 | 0.0 | 475 | 2.46 | 19345 | 38.0 | 39.2 | 40.1 | 37.6 |
| 2021-04-16 | 17.22 (+0.1) | 0.0 (0.0) | 0.27 (+0.04) | 750 | 5.01 | 0 | 0.0 | 264 | 1.76 | 14985 | 38.5 | 36.3 | 38.65 | 35.85 |
| 2021-04-09 | 17.12 (-0.41) | 0.0 (0.0) | 0.23 (+0.02) | -2579 | 30.37 | -107 | 1.26 | 105 | 1.24 | 8493 | 35.95 | 36.1 | 36.45 | 35.5 |
| 2021-04-01 | 17.53 (-0.22) | 0.0 (-0.02) | 0.21 (+0.02) | -1461 | 28.17 | 0 | 0.0 | 126 | 2.43 | 5187 | 36.0 | 36.6 | 36.8 | 35.9 |
| 2021-03-26 | 17.75 (-0.17) | 0.02 (0.0) | 0.19 (0.0) | -1042 | 25.58 | 0 | 0.0 | -7 | 0.17 | 4074 | 36.4 | 36.8 | 37.1 | 36.1 |
| 2021-03-19 | 17.92 (-0.15) | 0.02 (+0.01) | 0.19 (-0.01) | -844 | 10.98 | 24 | 0.31 | -57 | 0.74 | 7686 | 36.7 | 35.95 | 37.3 | 35.95 |
| 2021-03-12 | 18.07 (-0.24) | 0.01 (0.0) | 0.2 (0.0) | -1281 | 18.52 | 25 | 0.36 | -37 | 0.53 | 6918 | 35.9 | 36.2 | 36.9 | 35.75 |
| 2021-03-05 | 18.31 (-0.18) | 0.01 (0.0) | 0.2 (+0.02) | -1086 | 22.45 | 0 | 0.0 | 120 | 2.48 | 4837 | 36.05 | 37.0 | 37.0 | 35.9 |
| 2021-02-26 | 18.49 (+0.01) | 0.01 (-0.06) | 0.18 (0.0) | 1 | 0.01 | -350 | 3.9 | 20 | 0.22 | 8981 | 36.95 | 35.5 | 37.2 | 35.5 |
| 2021-02-19 | 18.48 (-0.14) | 0.07 (-0.12) | 0.18 (+0.01) | -902 | 19.76 | -700 | 15.34 | 62 | 1.36 | 4564 | 35.4 | 35.85 | 35.9 | 35.1 |
| 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 | |||
| 2021-02-05 | 18.62 (-0.02) | 0.19 (-0.01) | 0.17 (+0.02) | 953 | 22.28 | -48 | 1.12 | 131 | 3.06 | 4277 | 35.6 | 35.8 | 35.8 | 35.0 |
| 2021-01-29 | 18.64 (+0.08) | 0.2 (0.0) | 0.15 (0.0) | 325 | 4.45 | 0 | 0.0 | -3 | 0.04 | 7305 | 35.85 | 35.1 | 36.5 | 34.75 |
| 2021-01-22 | 18.56 (-0.28) | 0.2 (0.0) | 0.15 (0.0) | -2279 | 26.4 | 0 | 0.0 | 10 | 0.12 | 8634 | 35.0 | 37.4 | 37.75 | 34.8 |
| 2021-01-15 | 18.84 (-0.21) | 0.2 (0.0) | 0.15 (+0.02) | -1185 | 12.49 | 0 | 0.0 | 110 | 1.16 | 9491 | 37.4 | 39.15 | 39.95 | 37.2 |
| 2021-01-08 | 19.05 (-0.03) | 0.2 (0.0) | 0.13 (+0.02) | -156 | 1.43 | 0 | 0.0 | 97 | 0.89 | 10887 | 39.15 | 39.2 | 40.6 | 38.4 |
| 2020-12-31 | 19.08 (+0.25) | 0.2 (0.0) | 0.11 (-0.02) | 1328 | 22.92 | 0 | 0.0 | -79 | 1.36 | 5794 | 39.0 | 38.1 | 39.45 | 38.0 |
| 2020-12-25 | 18.83 (+0.06) | 0.2 (0.0) | 0.13 (-0.02) | 255 | 8.54 | 0 | 0.0 | -130 | 4.35 | 2987 | 37.95 | 38.1 | 38.45 | 37.55 |
| 2020-12-18 | 18.77 (+0.09) | 0.2 (-0.02) | 0.15 (-0.01) | 463 | 10.32 | -110 | 2.45 | -67 | 1.49 | 4488 | 38.25 | 38.45 | 38.5 | 37.4 |
| 2020-12-11 | 18.68 (-0.01) | 0.22 (-0.03) | 0.16 (-0.01) | -84 | 1.91 | -157 | 3.58 | -52 | 1.18 | 4390 | 38.5 | 38.95 | 39.0 | 37.7 |
| 2020-12-04 | 18.69 (+0.15) | 0.25 (0.0) | 0.17 (+0.01) | 786 | 12.56 | 0 | 0.0 | 54 | 0.86 | 6258 | 38.8 | 38.8 | 39.9 | 38.5 |
| 2020-11-27 | 18.54 (+0.03) | 0.25 (-0.02) | 0.16 (0.0) | 260 | 6.99 | -154 | 4.14 | 2 | 0.05 | 3718 | 38.7 | 38.85 | 39.0 | 38.05 |
| 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 | 18.59 (+1.01) | 10.21 (-1.45) | 1.31 (+0.32) | 5380 | 6.86 | -8844 | 11.28 | 1944 | 2.48 | 78434 | 106.0 | 98.4 | 109.5 | 92.8 |
| 2025-06-30 | 17.58 (-1.33) | 11.66 (-1.77) | 0.99 (-0.02) | -7981 | 8.16 | -10508 | 10.75 | -139 | 0.14 | 97780 | 98.2 | 130.0 | 134.5 | 97.9 |
| 2025-05-29 | 18.91 (+1.05) | 13.43 (-1.23) | 1.01 (+0.09) | 6364 | 8.85 | -7232 | 10.05 | 513 | 0.71 | 71941 | 130.5 | 132.0 | 137.0 | 119.5 |
| 2025-04-30 | 17.86 (-0.75) | 14.66 (+1.47) | 0.92 (-0.42) | -4969 | 3.3 | 7827 | 5.2 | -2457 | 1.63 | 150517 | 131.5 | 130.5 | 138.5 | 112.0 |
| 2025-03-31 | 18.61 (+2.97) | 13.19 (+0.18) | 1.34 (-0.07) | 17916 | 16.7 | 1077 | 1.0 | -428 | 0.4 | 107281 | 128.5 | 117.5 | 141.5 | 115.0 |
| 2025-02-27 | 15.64 (+0.57) | 13.01 (-0.41) | 1.41 (+0.06) | 4017 | 7.45 | -2461 | 4.57 | 352 | 0.65 | 53890 | 116.5 | 106.0 | 119.0 | 105.5 |
| 2025-01-22 | 15.07 (+0.97) | 13.42 (-0.2) | 1.35 (+0.04) | 5898 | 11.99 | -4251 | 8.64 | 217 | 0.44 | 49175 | 108.5 | 111.5 | 117.5 | 106.5 |
| 2024-12-31 | 14.1 (-0.12) | 13.62 (-0.02) | 1.31 (-0.08) | -408 | 0.67 | -120 | 0.2 | -471 | 0.78 | 60707 | 112.0 | 120.0 | 120.5 | 109.0 |
| 2024-11-29 | 14.22 (-0.04) | 13.64 (+0.7) | 1.39 (+0.08) | 26 | 0.03 | 4121 | 4.62 | 506 | 0.57 | 89131 | 118.5 | 106.5 | 120.5 | 106.0 |
| 2024-10-30 | 14.26 (-0.81) | 12.94 (-0.58) | 1.31 (+0.02) | -4812 | 7.73 | 171 | 0.27 | 128 | 0.21 | 62244 | 107.0 | 106.5 | 110.0 | 102.5 |
| 2024-09-30 | 15.07 (-3.06) | 13.52 (+2.51) | 1.29 (+0.12) | -18602 | 15.98 | 14876 | 12.78 | 687 | 0.59 | 116399 | 106.5 | 96.6 | 113.0 | 91.3 |
| 2024-08-30 | 18.13 (-1.01) | 11.01 (+0.48) | 1.17 (-0.09) | -5641 | 9.86 | 2869 | 5.01 | -518 | 0.91 | 57213 | 95.9 | 93.8 | 97.6 | 80.8 |
| 2024-07-31 | 19.14 (-0.75) | 10.53 (-0.43) | 1.26 (+0.23) | -4009 | 6.0 | -2499 | 3.74 | 1356 | 2.03 | 66806 | 92.8 | 109.0 | 112.0 | 91.4 |
| 2024-06-28 | 19.89 (-3.78) | 10.96 (+2.21) | 1.03 (+0.13) | -22745 | 18.7 | 13091 | 10.77 | 759 | 0.62 | 121605 | 108.0 | 113.5 | 128.0 | 108.0 |
| 2024-05-31 | 23.67 (+1.5) | 8.75 (-2.6) | 0.9 (+0.01) | 7515 | 6.48 | -15361 | 13.25 | 81 | 0.07 | 115907 | 112.5 | 120.0 | 130.0 | 110.0 |
| 2024-04-30 | 22.17 (-0.38) | 11.35 (+0.58) | 0.89 (+0.13) | -3397 | 3.52 | 2806 | 2.9 | 731 | 0.76 | 96637 | 119.0 | 122.5 | 134.5 | 115.0 |
| 2024-03-29 | 22.55 (-4.04) | 10.77 (+6.96) | 0.76 (-0.65) | -21254 | 8.47 | 41207 | 16.42 | -3801 | 1.51 | 250960 | 125.0 | 100.0 | 129.0 | 94.9 |
| 2024-02-29 | 26.59 (-0.21) | 3.81 (+0.49) | 1.41 (+0.39) | -1539 | 1.67 | 2882 | 3.12 | 2259 | 2.45 | 92233 | 98.9 | 85.3 | 103.5 | 81.5 |
| 2024-01-31 | 26.8 (+2.35) | 3.32 (+1.66) | 1.02 (+0.3) | 13863 | 10.22 | 2486 | 1.83 | 1776 | 1.31 | 135656 | 85.3 | 76.3 | 88.5 | 73.6 |
| 2023-12-29 | 24.45 (-0.01) | 1.66 (-0.52) | 0.72 (-0.15) | 236 | 0.13 | -3080 | 1.69 | -881 | 0.48 | 182728 | 76.0 | 74.6 | 88.7 | 74.1 |
| 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 | |||
| 2023-11-30 | 24.46 (-1.16) | 2.18 (+0.03) | 0.87 (-0.05) | -6942 | 6.47 | 206 | 0.19 | -300 | 0.28 | 107290 | 74.4 | 73.9 | 81.8 | 71.4 |
| 2023-10-31 | 25.62 (+1.85) | 2.15 (-1.94) | 0.92 (-0.32) | 12147 | 5.76 | -3558 | 1.69 | -1874 | 0.89 | 210957 | 73.3 | 78.0 | 86.7 | 73.0 |
| 2023-09-28 | 23.77 (-0.08) | 4.09 (+2.16) | 1.24 (-0.12) | -531 | 0.15 | 12798 | 3.68 | -733 | 0.21 | 348107 | 78.3 | 67.5 | 81.4 | 66.2 |
| 2023-08-31 | 23.85 (+0.65) | 1.93 (+1.45) | 1.36 (+0.29) | 2484 | 1.29 | 8538 | 4.43 | 1719 | 0.89 | 192719 | 67.9 | 60.9 | 69.7 | 57.6 |
| 2023-07-31 | 23.2 (-0.17) | 0.48 (+0.36) | 1.07 (+0.27) | -1378 | 1.0 | 2092 | 1.52 | 1637 | 1.19 | 137607 | 60.6 | 52.7 | 63.4 | 50.3 |
| 2023-06-30 | 23.37 (-0.03) | 0.12 (-0.02) | 0.8 (+0.05) | -598 | 0.47 | -114 | 0.09 | 282 | 0.22 | 126398 | 52.7 | 49.55 | 56.8 | 49.35 |
| 2023-05-31 | 23.4 (-1.31) | 0.14 (-0.06) | 0.75 (+0.1) | -6819 | 6.24 | -362 | 0.33 | 610 | 0.56 | 109276 | 49.5 | 48.4 | 51.5 | 46.7 |
| 2023-04-28 | 24.71 (-0.82) | 0.2 (+0.02) | 0.65 (-0.02) | -4333 | 4.68 | 67 | 0.07 | -142 | 0.15 | 92615 | 47.65 | 46.0 | 50.0 | 44.6 |
| 2023-03-31 | 25.53 (-0.99) | 0.18 (+0.04) | 0.67 (+0.15) | -5384 | 4.54 | -782 | 0.66 | 902 | 0.76 | 118613 | 46.2 | 42.2 | 47.6 | 40.9 |
| 2023-02-24 | 26.52 (-0.1) | 0.14 (-0.09) | 0.52 (-0.02) | 1407 | 3.15 | -566 | 1.27 | -99 | 0.22 | 44648 | 43.65 | 45.5 | 45.85 | 42.95 |
| 2023-01-31 | 26.62 (+1.22) | 0.23 (-0.29) | 0.54 (-0.06) | 8076 | 15.45 | -1694 | 3.24 | -399 | 0.76 | 52274 | 45.0 | 43.4 | 45.0 | 42.2 |
| 2022-12-30 | 25.4 (-2.5) | 0.52 (+0.05) | 0.6 (-0.09) | -15916 | 9.87 | 837 | 0.52 | -499 | 0.31 | 161204 | 43.1 | 48.55 | 49.9 | 40.35 |
| 2022-11-30 | 27.9 (+0.07) | 0.47 (-0.92) | 0.69 (-0.57) | 1574 | 0.91 | -5452 | 3.17 | -3373 | 1.96 | 172150 | 47.45 | 45.25 | 48.8 | 42.3 |
| 2022-10-31 | 27.83 (+1.13) | 1.39 (-0.65) | 1.26 (-0.13) | 6415 | 7.31 | -3765 | 4.29 | -785 | 0.89 | 87777 | 45.25 | 47.6 | 50.2 | 44.15 |
| 2022-09-30 | 26.7 (+0.09) | 2.04 (+0.19) | 1.39 (+0.41) | -1143 | 0.77 | 1127 | 0.76 | 2411 | 1.63 | 147970 | 48.3 | 54.5 | 57.2 | 47.2 |
| 2022-08-31 | 26.61 (+3.67) | 1.85 (-1.18) | 0.98 (+0.21) | 21770 | 9.0 | -7019 | 2.9 | 1230 | 0.51 | 241907 | 54.6 | 50.3 | 55.5 | 46.5 |
| 2022-07-29 | 22.94 (+0.15) | 3.03 (+1.43) | 0.77 (+0.27) | 54 | 0.02 | 8483 | 2.78 | 1602 | 0.52 | 305240 | 50.2 | 48.3 | 51.9 | 45.15 |
| 2022-06-30 | 22.79 (+5.1) | 1.6 (+1.29) | 0.5 (+0.24) | 29073 | 9.06 | 8103 | 2.53 | 1430 | 0.45 | 320746 | 49.35 | 39.9 | 51.8 | 39.25 |
| 2022-05-31 | 17.69 (+3.84) | 0.31 (+0.28) | 0.26 (+0.08) | 22641 | 16.83 | 1652 | 1.23 | 506 | 0.38 | 134532 | 40.0 | 33.2 | 40.5 | 31.5 |
| 2022-04-29 | 13.85 (+0.31) | 0.03 (-0.05) | 0.18 (-0.01) | 2391 | 15.95 | -300 | 2.0 | -49 | 0.33 | 14994 | 33.2 | 32.0 | 34.4 | 31.6 |
| 2022-03-31 | 13.54 (-0.87) | 0.08 (-0.03) | 0.19 (+0.01) | -4851 | 27.43 | -148 | 0.84 | 43 | 0.24 | 17688 | 32.15 | 32.7 | 33.1 | 30.5 |
| 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 | 14.41 (+0.13) | 0.11 (0.0) | 0.18 (0.0) | 781 | 12.65 | 9 | 0.15 | 22 | 0.36 | 6174 | 32.55 | 31.7 | 33.5 | 31.7 |
| 2022-01-26 | 14.28 (-0.47) | 0.11 (0.0) | 0.18 (-0.02) | -2886 | 26.7 | 0 | 0.0 | -120 | 1.11 | 10807 | 31.55 | 33.1 | 33.3 | 31.5 |
| 2021-12-30 | 14.75 (+0.12) | 0.11 (0.0) | 0.2 (+0.01) | 1479 | 12.67 | 3 | 0.03 | 30 | 0.26 | 11677 | 33.1 | 32.55 | 33.6 | 32.5 |
| 2021-11-30 | 14.63 (-0.32) | 0.11 (-0.22) | 0.19 (+0.02) | -1491 | 10.09 | -1301 | 8.8 | 100 | 0.68 | 14776 | 32.7 | 34.05 | 34.5 | 32.35 |
| 2021-10-29 | 14.95 (-0.04) | 0.33 (+0.04) | 0.17 (+0.02) | -1856 | 11.8 | 245 | 1.56 | 131 | 0.83 | 15725 | 33.8 | 33.9 | 35.2 | 32.4 |
| 2021-09-30 | 14.99 (+0.07) | 0.29 (+0.23) | 0.15 (-0.05) | 525 | 4.57 | 1058 | 9.22 | -310 | 2.7 | 11479 | 33.95 | 34.5 | 35.0 | 33.0 |
| 2021-08-31 | 14.92 (+0.03) | 0.06 (0.0) | 0.2 (-0.02) | 521 | 2.94 | 7 | 0.04 | -67 | 0.38 | 17699 | 34.5 | 36.6 | 37.05 | 33.45 |
| 2021-07-30 | 14.89 (-0.18) | 0.06 (+0.06) | 0.22 (+0.06) | -1701 | 3.64 | 360 | 0.77 | 358 | 0.77 | 46668 | 36.45 | 36.1 | 39.25 | 35.45 |
| 2021-06-30 | 15.07 (-1.4) | 0.0 (0.0) | 0.16 (-0.08) | -6411 | 16.83 | 340 | 0.89 | -520 | 1.37 | 38093 | 36.1 | 33.2 | 36.3 | 32.5 |
| 2021-05-31 | 16.47 (-0.61) | 0.0 (0.0) | 0.24 (-0.12) | -4858 | 15.4 | 0 | 0.0 | -679 | 2.15 | 31551 | 33.1 | 38.05 | 38.15 | 30.65 |
| 2021-04-29 | 17.08 (-0.53) | 0.0 (0.0) | 0.36 (+0.15) | -3163 | 6.18 | -107 | 0.21 | 903 | 1.77 | 51156 | 38.05 | 36.3 | 40.1 | 35.5 |
| 2021-03-31 | 17.61 (-0.88) | 0.0 (-0.01) | 0.21 (+0.03) | -5161 | 18.91 | 49 | 0.18 | 125 | 0.46 | 27293 | 36.25 | 37.0 | 37.3 | 35.75 |
| 2021-02-26 | 18.49 (-0.15) | 0.01 (-0.19) | 0.18 (+0.03) | 52 | 0.29 | -1098 | 6.16 | 213 | 1.2 | 17824 | 36.95 | 35.8 | 37.2 | 35.0 |
| 2021-01-29 | 18.64 (-0.44) | 0.2 (0.0) | 0.15 (+0.04) | -3295 | 9.07 | 0 | 0.0 | 214 | 0.59 | 36318 | 35.85 | 39.2 | 40.6 | 34.75 |
| 2020-12-31 | 19.08 (+0.37) | 0.2 (-0.05) | 0.11 (-0.04) | 1759 | 8.1 | -267 | 1.23 | -210 | 0.97 | 21710 | 39.0 | 39.9 | 39.9 | 37.4 |
| 2020-11-30 | 18.71 (+0.3) | 0.25 (-0.02) | 0.15 (+0.04) | 1836 | 13.64 | -154 | 1.14 | 197 | 1.46 | 13460 | 39.9 | 37.9 | 39.9 | 37.5 |
| 2020-10-30 | 18.41 (+0.44) | 0.27 (0.0) | 0.11 (0.0) | 2507 | 12.49 | 0 | 0.0 | 22 | 0.11 | 20076 | 37.7 | 36.0 | 39.9 | 36.0 |
| 2020-09-30 | 17.97 (-0.57) | 0.27 (-0.03) | 0.11 (-0.04) | -3819 | 14.24 | -174 | 0.65 | -251 | 0.94 | 26812 | 35.8 | 39.0 | 39.9 | 35.4 |
| 2020-08-31 | 18.54 () | 0.3 () | 0.15 () | 1648 | 20.35 | 22 | 0.27 | -98 | 1.21 | 8099 | 38.7 | 36.8 | 38.8 | 36.3 |