- 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 | 29.47 (+0.04) | 0.37 (0.0) | 0.33 (-0.01) | 186 | 18.08 | 0 | 0.0 | -12 | 1.17 | 1029 | 180.0 | 180.0 | 180.5 | 177.0 |
| 2025-07-29 | 29.43 (+0.06) | 0.37 (0.0) | 0.34 (+0.01) | 273 | 17.76 | 0 | 0.0 | 33 | 2.15 | 1537 | 179.0 | 179.0 | 182.5 | 178.0 |
| 2025-07-28 | 29.37 (+0.04) | 0.37 (-0.03) | 0.33 (0.0) | 140 | 8.82 | -167 | 10.52 | -5 | 0.31 | 1588 | 180.0 | 182.0 | 183.5 | 178.5 |
| 2025-07-25 | 29.33 (-0.06) | 0.4 (0.0) | 0.33 (-0.01) | -220 | 20.79 | 0 | 0.0 | -71 | 6.71 | 1058 | 179.0 | 181.5 | 182.5 | 179.0 |
| 2025-07-24 | 29.39 (+0.06) | 0.4 (0.0) | 0.34 (-0.02) | 272 | 19.33 | 0 | 0.0 | -64 | 4.55 | 1407 | 180.5 | 179.0 | 181.0 | 179.0 |
| 2025-07-23 | 29.33 (+0.15) | 0.4 (+0.01) | 0.36 (+0.04) | 854 | 21.96 | 66 | 1.7 | 190 | 4.89 | 3889 | 182.0 | 176.0 | 185.0 | 176.0 |
| 2025-07-22 | 29.18 (-0.29) | 0.39 (-0.09) | 0.32 (-0.01) | -1554 | 43.2 | 0 | 0.0 | -69 | 1.92 | 3597 | 176.0 | 185.0 | 186.0 | 175.5 |
| 2025-07-21 | 29.47 (-0.24) | 0.48 (0.0) | 0.33 (+0.01) | -30 | 3.61 | 0 | 0.0 | 47 | 5.65 | 832 | 185.0 | 184.0 | 185.0 | 183.0 |
| 2025-07-18 | 29.71 (-0.07) | 0.48 (0.0) | 0.32 (0.0) | -165 | 11.89 | 1 | 0.07 | 32 | 2.31 | 1388 | 184.0 | 185.5 | 186.0 | 183.0 |
| 2025-07-17 | 29.78 (+0.02) | 0.48 (0.0) | 0.32 (0.0) | 210 | 16.59 | 0 | 0.0 | 9 | 0.71 | 1266 | 184.5 | 185.5 | 186.5 | 183.5 |
| 2025-07-16 | 29.76 (-0.12) | 0.48 (0.0) | 0.32 (+0.02) | -682 | 27.91 | 0 | 0.0 | 74 | 3.03 | 2444 | 185.0 | 190.0 | 190.0 | 185.0 |
| 2025-07-15 | 29.88 (-0.07) | 0.48 (0.0) | 0.3 (-0.02) | 116 | 4.47 | 0 | 0.0 | -112 | 4.31 | 2596 | 187.0 | 188.5 | 190.5 | 186.0 |
| 2025-07-14 | 29.95 (-0.17) | 0.48 (0.0) | 0.32 (-0.02) | -1008 | 8.09 | 0 | 0.0 | -111 | 0.89 | 12466 | 187.0 | 189.0 | 194.0 | 187.0 |
| 2025-07-11 | 30.12 (+0.59) | 0.48 (0.0) | 0.34 (+0.05) | 3084 | 28.05 | 10 | 0.09 | 276 | 2.51 | 10996 | 188.5 | 183.0 | 192.0 | 181.5 |
| 2025-07-10 | 29.53 (+0.05) | 0.48 (0.0) | 0.29 (+0.01) | 276 | 22.2 | -1 | 0.08 | 49 | 3.94 | 1243 | 180.0 | 177.0 | 180.0 | 176.5 |
| 2025-07-09 | 29.48 (-0.02) | 0.48 (0.0) | 0.28 (-0.01) | -147 | 14.07 | 1 | 0.1 | -30 | 2.87 | 1045 | 178.0 | 176.0 | 178.0 | 173.5 |
| 2025-07-08 | 29.5 (+0.05) | 0.48 (0.0) | 0.29 (+0.01) | 184 | 12.19 | -4 | 0.26 | 38 | 2.52 | 1510 | 176.0 | 175.0 | 177.5 | 172.5 |
| 2025-07-07 | 29.45 (-0.07) | 0.48 (0.0) | 0.28 (0.0) | -254 | 17.22 | 0 | 0.0 | -17 | 1.15 | 1475 | 177.0 | 180.5 | 180.5 | 176.5 |
| 2025-07-04 | 29.52 (-0.23) | 0.48 (0.0) | 0.28 (-0.02) | -701 | 35.05 | -14 | 0.7 | -61 | 3.05 | 2000 | 180.5 | 185.5 | 185.5 | 180.0 |
| 2025-07-03 | 29.75 (-0.02) | 0.48 (0.0) | 0.3 (-0.01) | 206 | 9.41 | 0 | 0.0 | -73 | 3.33 | 2190 | 185.5 | 185.0 | 187.5 | 184.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 29.77 (+0.2) | 0.48 (+0.01) | 0.31 (+0.01) | 1529 | 50.1 | 66 | 2.16 | 57 | 1.87 | 3052 | 184.5 | 180.0 | 185.5 | 179.5 |
| 2025-07-01 | 29.57 (+0.08) | 0.47 (+0.01) | 0.3 (+0.01) | 138 | 8.96 | 71 | 4.61 | 59 | 3.83 | 1540 | 180.5 | 180.5 | 183.0 | 180.0 |
| 2025-06-30 | 29.49 (-0.11) | 0.46 (0.0) | 0.29 (-0.01) | -615 | 27.97 | -3 | 0.14 | -75 | 3.41 | 2199 | 179.5 | 185.0 | 185.0 | 179.5 |
| 2025-06-27 | 29.6 (-0.12) | 0.46 (0.0) | 0.3 (-0.02) | -625 | 10.49 | -1 | 0.02 | -96 | 1.61 | 5957 | 184.0 | 186.5 | 189.0 | 183.5 |
| 2025-06-26 | 29.72 (-0.03) | 0.46 (0.0) | 0.32 (0.0) | 86 | 4.52 | 0 | 0.0 | -8 | 0.42 | 1903 | 183.5 | 184.0 | 186.0 | 183.0 |
| 2025-06-25 | 29.75 (-0.03) | 0.46 (0.0) | 0.32 (0.0) | 200 | 11.37 | 0 | 0.0 | 4 | 0.23 | 1759 | 182.5 | 186.5 | 186.5 | 182.5 |
| 2025-06-24 | 29.78 (-0.02) | 0.46 (0.0) | 0.32 (-0.02) | 204 | 4.74 | 0 | 0.0 | -89 | 2.07 | 4306 | 184.5 | 187.0 | 187.0 | 182.0 |
| 2025-06-23 | 29.8 (0.0) | 0.46 (+0.02) | 0.34 (+0.01) | -154 | 4.81 | 107 | 3.34 | 41 | 1.28 | 3199 | 183.0 | 176.5 | 184.0 | 175.0 |
| 2025-06-20 | 29.8 (-0.01) | 0.44 (+0.01) | 0.33 (-0.01) | 42 | 0.99 | 56 | 1.32 | -60 | 1.42 | 4229 | 179.5 | 181.5 | 183.0 | 178.5 |
| 2025-06-19 | 29.81 (+0.04) | 0.43 (0.0) | 0.34 (-0.03) | 342 | 7.24 | 0 | 0.0 | -140 | 2.96 | 4724 | 183.0 | 187.5 | 189.0 | 181.5 |
| 2025-06-18 | 29.77 (+0.01) | 0.43 (+0.01) | 0.37 (+0.01) | -235 | 1.67 | 63 | 0.45 | 40 | 0.28 | 14052 | 187.0 | 184.0 | 194.0 | 184.0 |
| 2025-06-17 | 29.76 (-0.01) | 0.42 (+0.01) | 0.36 (-0.01) | -73 | 1.85 | 2 | 0.05 | -53 | 1.35 | 3938 | 185.0 | 185.5 | 187.0 | 183.5 |
| 2025-06-16 | 29.77 (+0.12) | 0.41 (0.0) | 0.37 (0.0) | 584 | 17.5 | 0 | 0.0 | 12 | 0.36 | 3337 | 184.5 | 181.0 | 184.5 | 179.5 |
| 2025-06-13 | 29.65 (-0.03) | 0.41 (-0.01) | 0.37 (-0.01) | -634 | 8.59 | -1 | 0.01 | -45 | 0.61 | 7382 | 181.5 | 181.5 | 188.0 | 180.5 |
| 2025-06-12 | 29.68 (-0.05) | 0.42 (0.0) | 0.38 (+0.01) | -310 | 6.8 | -1 | 0.02 | 48 | 1.05 | 4556 | 181.5 | 180.0 | 185.0 | 179.5 |
| 2025-06-11 | 29.73 (-0.2) | 0.42 (0.0) | 0.37 (+0.01) | -985 | 14.93 | 0 | 0.0 | 62 | 0.94 | 6597 | 181.0 | 180.0 | 184.0 | 178.5 |
| 2025-06-10 | 29.93 (+0.05) | 0.42 (0.0) | 0.36 (+0.02) | 356 | 19.19 | -32 | 1.73 | 74 | 3.99 | 1855 | 177.0 | 175.5 | 177.5 | 174.0 |
| 2025-06-09 | 29.88 (-0.1) | 0.42 (0.0) | 0.34 (0.0) | -515 | 21.59 | 0 | 0.0 | 21 | 0.88 | 2385 | 174.0 | 175.0 | 177.0 | 173.5 |
| 2025-06-06 | 29.98 (-0.02) | 0.42 (0.0) | 0.34 (0.0) | -109 | 5.51 | 0 | 0.0 | 2 | 0.1 | 1979 | 173.0 | 174.5 | 176.0 | 173.0 |
| 2025-06-05 | 30.0 (-0.21) | 0.42 (0.0) | 0.34 (0.0) | -898 | 31.3 | 0 | 0.0 | -19 | 0.66 | 2869 | 172.5 | 174.5 | 178.0 | 172.5 |
| 2025-06-04 | 30.21 (-0.01) | 0.42 (0.0) | 0.34 (0.0) | 358 | 13.19 | 0 | 0.0 | 22 | 0.81 | 2714 | 175.5 | 174.5 | 176.0 | 172.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-03 | 30.22 (-0.11) | 0.42 (-0.01) | 0.34 (0.0) | -389 | 10.83 | -30 | 0.84 | -6 | 0.17 | 3592 | 172.0 | 173.5 | 177.5 | 171.5 |
| 2025-06-02 | 30.33 (-0.06) | 0.43 (0.0) | 0.34 (0.0) | -377 | 9.03 | 0 | 0.0 | -29 | 0.69 | 4175 | 173.0 | 176.5 | 177.5 | 172.0 |
| 2025-05-29 | 30.39 (0.0) | 0.43 (0.0) | 0.34 (0.0) | -68 | 1.45 | 0 | 0.0 | 6 | 0.13 | 4703 | 179.0 | 183.5 | 184.0 | 176.0 |
| 2025-05-28 | 30.39 (-0.14) | 0.43 (0.0) | 0.34 (-0.01) | -342 | 6.58 | -1 | 0.02 | -20 | 0.38 | 5195 | 182.0 | 186.0 | 186.5 | 179.5 |
| 2025-05-27 | 30.53 (+0.05) | 0.43 (-0.07) | 0.35 (-0.04) | -262 | 2.77 | -400 | 4.24 | -213 | 2.26 | 9445 | 183.0 | 189.5 | 190.5 | 182.0 |
| 2025-05-26 | 30.48 (-0.17) | 0.5 (+0.01) | 0.39 (-0.08) | -1651 | 14.66 | 55 | 0.49 | -452 | 4.01 | 11264 | 187.0 | 195.0 | 195.5 | 187.0 |
| 2025-05-23 | 30.65 (-0.04) | 0.49 (0.0) | 0.47 (+0.06) | -419 | 2.1 | 0 | 0.0 | 362 | 1.81 | 19964 | 194.5 | 190.0 | 198.0 | 187.0 |
| 2025-05-22 | 30.69 (-0.1) | 0.49 (+0.02) | 0.41 (+0.02) | -496 | 1.87 | 142 | 0.54 | 77 | 0.29 | 26461 | 188.5 | 183.5 | 196.5 | 181.5 |
| 2025-05-21 | 30.79 (-0.04) | 0.47 (0.0) | 0.39 (-0.01) | -172 | 2.47 | -43 | 0.62 | -58 | 0.83 | 6977 | 181.0 | 182.5 | 183.0 | 178.5 |
| 2025-05-20 | 30.83 (+0.05) | 0.47 (-0.02) | 0.4 (-0.06) | 265 | 1.17 | -65 | 0.29 | -312 | 1.38 | 22560 | 184.0 | 194.5 | 197.5 | 184.0 |
| 2025-05-19 | 30.78 (-0.35) | 0.49 (+0.1) | 0.46 (+0.02) | -1096 | 2.52 | 525 | 1.21 | 93 | 0.21 | 43537 | 193.5 | 188.0 | 202.0 | 185.0 |
| 2025-05-16 | 31.13 (+0.11) | 0.39 (+0.1) | 0.44 (+0.04) | 531 | 2.99 | 500 | 2.81 | 209 | 1.18 | 17763 | 184.0 | 171.5 | 184.0 | 171.5 |
| 2025-05-15 | 31.02 (-0.03) | 0.29 (0.0) | 0.4 (0.0) | -77 | 3.84 | 0 | 0.0 | 26 | 1.3 | 2006 | 167.5 | 168.0 | 170.0 | 165.5 |
| 2025-05-14 | 31.05 (+0.01) | 0.29 (0.0) | 0.4 (+0.03) | -2 | 0.09 | 0 | 0.0 | 124 | 5.46 | 2271 | 167.5 | 167.0 | 170.0 | 165.5 |
| 2025-05-13 | 31.04 (-0.03) | 0.29 (0.0) | 0.37 (-0.01) | -66 | 3.14 | 0 | 0.0 | -12 | 0.57 | 2103 | 165.0 | 167.0 | 168.0 | 165.0 |
| 2025-05-12 | 31.07 (-0.13) | 0.29 (0.0) | 0.38 (0.0) | -655 | 16.83 | 0 | 0.0 | -1 | 0.03 | 3892 | 165.5 | 166.5 | 171.0 | 165.5 |
| 2025-05-09 | 31.2 (-0.02) | 0.29 (0.0) | 0.38 (0.0) | -54 | 1.83 | 0 | 0.0 | 5 | 0.17 | 2944 | 166.0 | 169.0 | 170.0 | 163.5 |
| 2025-05-08 | 31.22 (-0.11) | 0.29 (0.0) | 0.38 (0.0) | -582 | 24.31 | -1 | 0.04 | 1 | 0.04 | 2394 | 166.0 | 169.0 | 169.5 | 166.0 |
| 2025-05-07 | 31.33 (+0.05) | 0.29 (0.0) | 0.38 (0.0) | 226 | 7.25 | 1 | 0.03 | -3 | 0.1 | 3118 | 166.5 | 170.0 | 171.0 | 166.0 |
| 2025-05-06 | 31.28 (+0.04) | 0.29 (0.0) | 0.38 (-0.01) | 227 | 2.0 | 5 | 0.04 | -66 | 0.58 | 11347 | 170.0 | 171.5 | 172.5 | 166.0 |
| 2025-05-05 | 31.24 (-0.01) | 0.29 (+0.02) | 0.39 (+0.02) | -227 | 1.15 | 110 | 0.56 | 103 | 0.52 | 19706 | 171.0 | 163.5 | 171.5 | 162.5 |
| 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 | 31.25 (-0.12) | 0.27 (0.0) | 0.37 (+0.01) | -606 | 19.07 | 0 | 0.0 | 44 | 1.38 | 3178 | 156.0 | 144.5 | 156.0 | 144.0 |
| 2025-04-30 | 31.37 (-0.08) | 0.27 (0.0) | 0.36 (-0.01) | -338 | 31.21 | 0 | 0.0 | -22 | 2.03 | 1083 | 142.0 | 144.0 | 145.5 | 141.0 |
| 2025-04-29 | 31.45 (+0.05) | 0.27 (0.0) | 0.37 (+0.01) | 278 | 26.03 | 0 | 0.0 | 25 | 2.34 | 1068 | 144.5 | 142.0 | 144.5 | 139.5 |
| 2025-04-28 | 31.4 (+0.03) | 0.27 (0.0) | 0.36 (0.0) | 146 | 24.41 | 2 | 0.33 | 7 | 1.17 | 598 | 140.5 | 141.0 | 141.5 | 139.0 |
| 2025-04-25 | 31.37 (+0.05) | 0.27 (0.0) | 0.36 (0.0) | 250 | 25.41 | 0 | 0.0 | 7 | 0.71 | 984 | 139.5 | 142.0 | 143.0 | 139.0 |
| 2025-04-24 | 31.32 (-0.03) | 0.27 (0.0) | 0.36 (0.0) | -67 | 9.2 | 2 | 0.27 | -17 | 2.34 | 728 | 138.5 | 141.0 | 141.0 | 137.5 |
| 2025-04-23 | 31.35 (+0.07) | 0.27 (0.0) | 0.36 (0.0) | 371 | 33.27 | 1 | 0.09 | 7 | 0.63 | 1115 | 140.5 | 139.0 | 141.0 | 138.0 |
| 2025-04-22 | 31.28 (0.0) | 0.27 (-0.01) | 0.36 (0.0) | 13 | 1.25 | 0 | 0.0 | -22 | 2.12 | 1039 | 134.5 | 136.0 | 139.0 | 133.5 |
| 2025-04-21 | 31.28 (0.0) | 0.28 (0.0) | 0.36 (-0.01) | 23 | 3.19 | 0 | 0.0 | -13 | 1.8 | 722 | 138.0 | 139.0 | 140.5 | 137.5 |
| 2025-04-18 | 31.28 (-0.03) | 0.28 (0.0) | 0.37 (0.0) | -156 | 14.55 | 0 | 0.0 | -3 | 0.28 | 1072 | 140.0 | 143.0 | 143.5 | 139.5 |
| 2025-04-17 | 31.31 (+0.05) | 0.28 (0.0) | 0.37 (0.0) | 204 | 17.6 | 0 | 0.0 | -1 | 0.09 | 1159 | 142.5 | 139.0 | 142.5 | 137.5 |
| 2025-04-16 | 31.26 (-0.03) | 0.28 (0.0) | 0.37 (0.0) | -41 | 2.62 | 0 | 0.0 | -6 | 0.38 | 1567 | 141.0 | 142.0 | 144.5 | 140.0 |
| 2025-04-15 | 31.29 (-0.05) | 0.28 (0.0) | 0.37 (0.0) | 2 | 0.07 | 0 | 0.0 | 9 | 0.34 | 2674 | 143.5 | 139.0 | 147.0 | 139.0 |
| 2025-04-14 | 31.34 (-0.02) | 0.28 (0.0) | 0.37 (0.0) | -119 | 3.25 | -1 | 0.03 | -39 | 1.06 | 3664 | 137.5 | 140.0 | 144.5 | 136.0 |
| 2025-04-11 | 31.36 (+0.24) | 0.28 (0.0) | 0.37 (-0.01) | 1675 | 39.48 | 0 | 0.0 | -47 | 1.11 | 4243 | 136.5 | 123.0 | 136.5 | 120.0 |
| 2025-04-10 | 31.12 (+0.02) | 0.28 (0.0) | 0.38 (0.0) | 67 | 6.39 | 0 | 0.0 | 6 | 0.57 | 1048 | 124.5 | 124.5 | 124.5 | 123.0 |
| 2025-04-09 | 31.1 (+0.26) | 0.28 (0.0) | 0.38 (-0.01) | 1351 | 35.26 | 0 | 0.0 | -52 | 1.36 | 3831 | 113.5 | 117.0 | 120.5 | 113.5 |
| 2025-04-08 | 30.84 (+0.02) | 0.28 (0.0) | 0.39 (0.0) | 126 | 8.96 | 0 | 0.0 | 8 | 0.57 | 1406 | 126.0 | 126.0 | 128.5 | 126.0 |
| 2025-04-07 | 30.82 (+0.01) | 0.28 (0.0) | 0.39 (0.0) | 102 | 39.84 | 0 | 0.0 | -1 | 0.39 | 256 | 139.5 | 139.5 | 139.5 | 139.5 |
| 2025-04-02 | 30.81 (0.0) | 0.28 (0.0) | 0.39 (0.0) | 136 | 3.92 | 0 | 0.0 | 15 | 0.43 | 3465 | 155.0 | 150.5 | 159.0 | 149.5 |
| 2025-04-01 | 30.81 (+0.11) | 0.28 (0.0) | 0.39 (0.0) | 664 | 22.43 | 1 | 0.03 | -32 | 1.08 | 2960 | 150.0 | 146.0 | 151.0 | 143.5 |
| 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 | |||
| 2025-03-31 | 30.7 (-0.05) | 0.28 (0.0) | 0.39 (-0.02) | -308 | 9.98 | 0 | 0.0 | -79 | 2.56 | 3085 | 146.5 | 154.5 | 155.0 | 146.5 |
| 2025-03-28 | 30.75 (-0.17) | 0.28 (0.0) | 0.41 (-0.01) | -1178 | 41.95 | 1 | 0.04 | -40 | 1.42 | 2808 | 162.5 | 170.5 | 172.0 | 161.5 |
| 2025-03-27 | 30.92 (-0.09) | 0.28 (0.0) | 0.42 (+0.01) | -519 | 28.64 | 1 | 0.06 | 35 | 1.93 | 1812 | 170.0 | 170.5 | 171.5 | 168.5 |
| 2025-03-26 | 31.01 (+0.15) | 0.28 (0.0) | 0.41 (+0.01) | 695 | 27.02 | 1 | 0.04 | 29 | 1.13 | 2572 | 171.5 | 165.0 | 171.5 | 165.0 |
| 2025-03-25 | 30.86 (-0.07) | 0.28 (0.0) | 0.4 (0.0) | -531 | 50.76 | 1 | 0.1 | 4 | 0.38 | 1046 | 164.5 | 168.0 | 168.5 | 164.0 |
| 2025-03-24 | 30.93 (-0.02) | 0.28 (0.0) | 0.4 (-0.01) | -133 | 9.43 | 1 | 0.07 | -8 | 0.57 | 1411 | 166.5 | 169.5 | 171.0 | 166.5 |
| 2025-03-21 | 30.95 (-0.05) | 0.28 (0.0) | 0.41 (0.0) | -594 | 49.09 | 0 | 0.0 | -12 | 0.99 | 1210 | 167.0 | 170.5 | 170.5 | 167.0 |
| 2025-03-20 | 31.0 (+0.03) | 0.28 (0.0) | 0.41 (+0.01) | 80 | 15.38 | 0 | 0.0 | 16 | 3.08 | 520 | 171.0 | 170.5 | 171.0 | 169.0 |
| 2025-03-19 | 30.97 (-0.03) | 0.28 (0.0) | 0.4 (-0.02) | -182 | 18.27 | 1 | 0.1 | -87 | 8.73 | 996 | 168.0 | 171.0 | 171.5 | 168.0 |
| 2025-03-18 | 31.0 (+0.03) | 0.28 (0.0) | 0.42 (0.0) | 90 | 10.47 | -5 | 0.58 | 3 | 0.35 | 860 | 171.0 | 170.0 | 171.0 | 168.5 |
| 2025-03-17 | 30.97 (-0.02) | 0.28 (0.0) | 0.42 (0.0) | -134 | 17.99 | 1 | 0.13 | 0 | 0.0 | 745 | 169.0 | 169.5 | 171.0 | 168.5 |
| 2025-03-14 | 30.99 (+0.04) | 0.28 (0.0) | 0.42 (0.0) | 55 | 5.0 | 1 | 0.09 | -6 | 0.55 | 1099 | 168.5 | 168.0 | 169.0 | 165.5 |
| 2025-03-13 | 30.95 (-0.12) | 0.28 (0.0) | 0.42 (0.0) | -787 | 42.89 | 2 | 0.11 | -16 | 0.87 | 1835 | 167.0 | 172.5 | 173.5 | 166.5 |
| 2025-03-12 | 31.07 (-0.03) | 0.28 (0.0) | 0.42 (-0.02) | -400 | 35.75 | 1 | 0.09 | -61 | 5.45 | 1119 | 171.0 | 173.0 | 173.5 | 171.0 |
| 2025-03-11 | 31.1 (-0.04) | 0.28 (0.0) | 0.44 (-0.03) | -378 | 21.9 | 2 | 0.12 | -151 | 8.75 | 1726 | 171.5 | 172.0 | 173.5 | 169.0 |
| 2025-03-10 | 31.14 (0.0) | 0.28 (0.0) | 0.47 (0.0) | -288 | 24.37 | 3 | 0.25 | -40 | 3.38 | 1182 | 177.5 | 180.5 | 182.0 | 177.0 |
| 2025-03-07 | 31.14 (-0.03) | 0.28 (0.0) | 0.47 (-0.01) | -227 | 22.59 | 4 | 0.4 | -49 | 4.88 | 1005 | 178.0 | 180.5 | 182.5 | 178.0 |
| 2025-03-06 | 31.17 (-0.09) | 0.28 (0.0) | 0.48 (-0.01) | -654 | 35.5 | 1 | 0.05 | -59 | 3.2 | 1842 | 180.5 | 186.5 | 188.0 | 180.0 |
| 2025-03-05 | 31.26 (-0.02) | 0.28 (0.0) | 0.49 (-0.01) | -316 | 12.95 | 1 | 0.04 | -30 | 1.23 | 2441 | 185.5 | 182.5 | 189.0 | 181.0 |
| 2025-03-04 | 31.28 (+0.03) | 0.28 (0.0) | 0.5 (-0.01) | 40 | 1.97 | 3 | 0.15 | -74 | 3.65 | 2030 | 182.0 | 179.0 | 182.5 | 174.5 |
| 2025-03-03 | 31.25 (-0.02) | 0.28 (0.0) | 0.51 (-0.01) | -179 | 7.31 | -2 | 0.08 | -55 | 2.25 | 2449 | 181.5 | 187.0 | 190.5 | 181.5 |
| 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 | 31.27 (-0.08) | 0.28 (+0.01) | 0.52 (+0.01) | -689 | 24.48 | 8 | 0.28 | 68 | 2.42 | 2814 | 188.0 | 192.0 | 196.0 | 188.0 |
| 2025-02-26 | 31.35 (-0.08) | 0.27 (0.0) | 0.51 (-0.01) | -734 | 18.78 | 0 | 0.0 | -21 | 0.54 | 3909 | 191.5 | 196.0 | 197.5 | 190.0 |
| 2025-02-25 | 31.43 (-0.06) | 0.27 (-0.01) | 0.52 (-0.03) | -515 | 13.17 | -1 | 0.03 | -173 | 4.42 | 3911 | 195.0 | 202.0 | 202.0 | 195.0 |
| 2025-02-24 | 31.49 (-0.16) | 0.28 (0.0) | 0.55 (0.0) | -872 | 9.07 | 0 | 0.0 | 11 | 0.11 | 9617 | 202.0 | 202.0 | 210.5 | 200.0 |
| 2025-02-21 | 31.65 (-0.07) | 0.28 (+0.01) | 0.55 (0.0) | -442 | 1.52 | 1 | 0.0 | -17 | 0.06 | 29113 | 203.0 | 204.5 | 223.0 | 203.0 |
| 2025-02-20 | 31.72 (-0.6) | 0.27 (0.0) | 0.55 (+0.13) | -3139 | 23.48 | 0 | 0.0 | 663 | 4.96 | 13366 | 206.0 | 189.5 | 206.0 | 188.0 |
| 2025-02-19 | 32.32 (+0.01) | 0.27 (+0.01) | 0.42 (+0.01) | -21 | 1.32 | 81 | 5.08 | 72 | 4.52 | 1594 | 188.0 | 183.0 | 189.5 | 182.0 |
| 2025-02-18 | 32.31 (+0.01) | 0.26 (0.0) | 0.41 (0.0) | 52 | 9.87 | 0 | 0.0 | -6 | 1.14 | 527 | 183.5 | 182.0 | 183.5 | 180.0 |
| 2025-02-17 | 32.3 (+0.02) | 0.26 (0.0) | 0.41 (0.0) | 128 | 18.63 | 0 | 0.0 | 6 | 0.87 | 687 | 182.0 | 183.0 | 184.0 | 181.0 |
| 2025-02-14 | 32.28 (-0.04) | 0.26 (0.0) | 0.41 (0.0) | -183 | 29.23 | 1 | 0.16 | -14 | 2.24 | 626 | 179.5 | 184.0 | 184.0 | 179.0 |
| 2025-02-13 | 32.32 (+0.09) | 0.26 (0.0) | 0.41 (+0.01) | 442 | 31.66 | 0 | 0.0 | 37 | 2.65 | 1396 | 181.5 | 177.0 | 183.5 | 177.0 |
| 2025-02-12 | 32.23 (-0.04) | 0.26 (0.0) | 0.4 (0.0) | -178 | 15.48 | 1 | 0.09 | 20 | 1.74 | 1150 | 175.5 | 180.0 | 182.0 | 175.5 |
| 2025-02-11 | 32.27 (+0.02) | 0.26 (0.0) | 0.4 (0.0) | 82 | 5.5 | -3 | 0.2 | 12 | 0.81 | 1490 | 178.5 | 177.0 | 180.0 | 176.0 |
| 2025-02-10 | 32.25 (-0.07) | 0.26 (0.0) | 0.4 (0.0) | -142 | 15.07 | 0 | 0.0 | -30 | 3.18 | 942 | 171.5 | 174.0 | 174.0 | 170.0 |
| 2025-02-07 | 32.32 (-0.01) | 0.26 (0.0) | 0.4 (0.0) | -95 | 20.52 | 0 | 0.0 | 13 | 2.81 | 463 | 175.0 | 178.0 | 178.0 | 175.0 |
| 2025-02-06 | 32.33 (+0.06) | 0.26 (0.0) | 0.4 (0.0) | 255 | 44.27 | 0 | 0.0 | 13 | 2.26 | 576 | 178.0 | 175.5 | 178.5 | 175.5 |
| 2025-02-05 | 32.27 (-0.06) | 0.26 (0.0) | 0.4 (0.0) | -277 | 39.4 | 0 | 0.0 | 10 | 1.42 | 703 | 174.5 | 175.5 | 178.5 | 174.5 |
| 2025-02-04 | 32.33 (-0.03) | 0.26 (0.0) | 0.4 (0.0) | -134 | 26.48 | 0 | 0.0 | -9 | 1.78 | 506 | 174.5 | 178.5 | 178.5 | 174.5 |
| 2025-02-03 | 32.36 (-0.06) | 0.26 (0.0) | 0.4 (-0.01) | -363 | 26.77 | 0 | 0.0 | -44 | 3.24 | 1356 | 177.5 | 185.0 | 185.0 | 174.0 |
| 2025-01-22 | 32.42 (+0.02) | 0.26 (0.0) | 0.41 (+0.01) | 124 | 11.16 | 0 | 0.0 | 15 | 1.35 | 1111 | 186.5 | 180.0 | 186.5 | 180.0 |
| 2025-01-21 | 32.4 (+0.03) | 0.26 (0.0) | 0.4 (0.0) | 133 | 27.71 | 0 | 0.0 | 8 | 1.67 | 480 | 180.0 | 177.0 | 181.0 | 177.0 |
| 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 | 32.37 (+0.03) | 0.26 (0.0) | 0.4 (0.0) | 131 | 29.71 | 0 | 0.0 | 2 | 0.45 | 441 | 179.0 | 177.5 | 179.0 | 176.5 |
| 2025-01-17 | 32.34 (0.0) | 0.26 (0.0) | 0.4 (0.0) | 56 | 11.67 | 0 | 0.0 | -9 | 1.88 | 480 | 176.5 | 178.0 | 178.0 | 174.5 |
| 2025-01-16 | 32.34 (+0.05) | 0.26 (0.0) | 0.4 (+0.01) | 309 | 32.19 | 0 | 0.0 | 57 | 5.94 | 960 | 177.0 | 176.5 | 177.5 | 173.5 |
| 2025-01-15 | 32.29 (+0.02) | 0.26 (0.0) | 0.39 (0.0) | 81 | 14.31 | 0 | 0.0 | 11 | 1.94 | 566 | 172.5 | 174.5 | 176.0 | 172.5 |
| 2025-01-14 | 32.27 (+0.01) | 0.26 (0.0) | 0.39 (-0.01) | 24 | 2.14 | 0 | 0.0 | -56 | 4.98 | 1124 | 174.5 | 176.5 | 180.0 | 174.0 |
| 2025-01-13 | 32.26 (+0.17) | 0.26 (-0.01) | 0.4 (-0.01) | 815 | 38.17 | -73 | 3.42 | -37 | 1.73 | 2135 | 176.5 | 177.5 | 177.5 | 168.5 |
| 2025-01-10 | 32.09 (+0.09) | 0.27 (-0.05) | 0.41 (0.0) | 396 | 33.73 | -237 | 20.19 | 2 | 0.17 | 1174 | 179.0 | 180.0 | 182.0 | 177.0 |
| 2025-01-09 | 32.0 (-0.08) | 0.32 (0.0) | 0.41 (-0.01) | -396 | 24.0 | 0 | 0.0 | -41 | 2.48 | 1650 | 180.0 | 190.0 | 190.5 | 180.0 |
| 2025-01-08 | 32.08 (-0.02) | 0.32 (0.0) | 0.42 (0.0) | -11 | 1.62 | 0 | 0.0 | -1 | 0.15 | 680 | 190.0 | 192.0 | 194.0 | 189.5 |
| 2025-01-07 | 32.1 (+0.02) | 0.32 (0.0) | 0.42 (0.0) | 121 | 18.79 | -1 | 0.16 | -15 | 2.33 | 644 | 191.5 | 195.0 | 195.5 | 191.5 |
| 2025-01-06 | 32.08 (+0.07) | 0.32 (0.0) | 0.42 (+0.01) | 352 | 41.95 | 0 | 0.0 | 57 | 6.79 | 839 | 194.5 | 193.0 | 195.0 | 190.5 |
| 2025-01-03 | 32.01 (+0.02) | 0.32 (0.0) | 0.41 (0.0) | 120 | 17.29 | 0 | 0.0 | 3 | 0.43 | 694 | 191.5 | 191.0 | 194.5 | 190.0 |
| 2025-01-02 | 31.99 (-0.05) | 0.32 (0.0) | 0.41 (-0.01) | -208 | 19.89 | 0 | 0.0 | -86 | 8.22 | 1046 | 189.0 | 192.0 | 195.5 | 189.0 |
| 2024-12-31 | 32.04 (-0.01) | 0.32 (0.0) | 0.42 (-0.01) | -42 | 6.75 | 0 | 0.0 | -22 | 3.54 | 622 | 192.0 | 191.5 | 193.0 | 189.5 |
| 2024-12-30 | 32.05 (+0.02) | 0.32 (0.0) | 0.43 (0.0) | 102 | 11.15 | 0 | 0.0 | -1 | 0.11 | 915 | 193.5 | 190.0 | 197.0 | 190.0 |
| 2024-12-27 | 32.03 (-0.03) | 0.32 (0.0) | 0.43 (0.0) | -63 | 12.38 | 0 | 0.0 | -14 | 2.75 | 509 | 191.5 | 195.0 | 195.0 | 191.0 |
| 2024-12-26 | 32.06 (+0.04) | 0.32 (0.0) | 0.43 (0.0) | 213 | 33.65 | 0 | 0.0 | 29 | 4.58 | 633 | 194.0 | 193.5 | 196.0 | 193.5 |
| 2024-12-25 | 32.02 (+0.03) | 0.32 (0.0) | 0.43 (+0.01) | 185 | 33.94 | 0 | 0.0 | 25 | 4.59 | 545 | 194.0 | 192.5 | 195.5 | 192.0 |
| 2024-12-24 | 31.99 (0.0) | 0.32 (0.0) | 0.42 (0.0) | 13 | 2.97 | 0 | 0.0 | 29 | 6.64 | 437 | 191.5 | 193.5 | 194.5 | 191.0 |
| 2024-12-23 | 31.99 (+0.05) | 0.32 (0.0) | 0.42 (+0.01) | 259 | 32.5 | 0 | 0.0 | 21 | 2.63 | 797 | 192.5 | 193.0 | 196.5 | 191.5 |
| 2024-12-20 | 31.94 (-0.02) | 0.32 (-0.01) | 0.41 (-0.01) | 14 | 1.3 | -58 | 5.37 | -22 | 2.04 | 1081 | 190.5 | 190.5 | 193.0 | 189.5 |
| 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 | 31.96 (-0.03) | 0.33 (0.0) | 0.42 (0.0) | -75 | 10.07 | 0 | 0.0 | -25 | 3.36 | 745 | 193.0 | 190.0 | 193.0 | 189.0 |
| 2024-12-18 | 31.99 (+0.03) | 0.33 (0.0) | 0.42 (0.0) | 170 | 20.07 | -2 | 0.24 | 13 | 1.53 | 847 | 194.5 | 188.5 | 195.0 | 187.5 |
| 2024-12-17 | 31.96 (-0.01) | 0.33 (0.0) | 0.42 (0.0) | 98 | 16.55 | 4 | 0.68 | 2 | 0.34 | 592 | 190.0 | 191.0 | 192.0 | 189.5 |
| 2024-12-16 | 31.97 (+0.04) | 0.33 (0.0) | 0.42 (0.0) | 248 | 20.96 | 1 | 0.08 | -24 | 2.03 | 1183 | 188.5 | 192.0 | 194.0 | 188.0 |
| 2024-12-13 | 31.93 (-0.03) | 0.33 (0.0) | 0.42 (-0.01) | -446 | 35.31 | -25 | 1.98 | -28 | 2.22 | 1263 | 191.5 | 195.5 | 196.0 | 191.5 |
| 2024-12-12 | 31.96 (+0.03) | 0.33 (0.0) | 0.43 (0.0) | 158 | 25.69 | 0 | 0.0 | 12 | 1.95 | 615 | 196.5 | 198.0 | 201.5 | 196.5 |
| 2024-12-11 | 31.93 (-0.04) | 0.33 (0.0) | 0.43 (0.0) | -207 | 23.42 | 0 | 0.0 | -19 | 2.15 | 884 | 196.5 | 198.5 | 199.5 | 195.5 |
| 2024-12-10 | 31.97 (+0.02) | 0.33 (0.0) | 0.43 (0.0) | 35 | 5.04 | 0 | 0.0 | -24 | 3.45 | 695 | 198.5 | 199.0 | 202.5 | 198.0 |
| 2024-12-09 | 31.95 (0.0) | 0.33 (0.0) | 0.43 (0.0) | 11 | 2.35 | 0 | 0.0 | 4 | 0.85 | 468 | 200.0 | 200.0 | 202.0 | 197.0 |
| 2024-12-06 | 31.95 (-0.02) | 0.33 (0.0) | 0.43 (0.0) | -127 | 19.66 | 0 | 0.0 | 3 | 0.46 | 646 | 199.5 | 202.0 | 204.0 | 199.0 |
| 2024-12-05 | 31.97 (-0.01) | 0.33 (0.0) | 0.43 (0.0) | -46 | 11.53 | 0 | 0.0 | -3 | 0.75 | 399 | 200.5 | 204.5 | 205.5 | 200.5 |
| 2024-12-04 | 31.98 (+0.01) | 0.33 (0.0) | 0.43 (0.0) | 28 | 3.89 | 0 | 0.0 | 4 | 0.56 | 720 | 203.0 | 205.5 | 206.0 | 201.5 |
| 2024-12-03 | 31.97 (+0.13) | 0.33 (0.0) | 0.43 (0.0) | 677 | 48.12 | 0 | 0.0 | 32 | 2.27 | 1407 | 205.5 | 200.5 | 208.0 | 200.5 |
| 2024-12-02 | 31.84 (+0.01) | 0.33 (0.0) | 0.43 (0.0) | 92 | 16.23 | 0 | 0.0 | -8 | 1.41 | 567 | 199.5 | 199.5 | 203.0 | 197.5 |
| 2024-11-29 | 31.83 (+0.04) | 0.33 (0.0) | 0.43 (0.0) | 163 | 18.23 | -2 | 0.22 | 8 | 0.89 | 894 | 198.5 | 194.0 | 198.5 | 192.5 |
| 2024-11-28 | 31.79 (-0.08) | 0.33 (0.0) | 0.43 (0.0) | -413 | 23.2 | 0 | 0.0 | -17 | 0.96 | 1780 | 197.0 | 198.5 | 199.5 | 190.5 |
| 2024-11-27 | 31.87 (-0.06) | 0.33 (-0.01) | 0.43 (0.0) | -314 | 40.2 | -11 | 1.41 | -13 | 1.66 | 781 | 198.5 | 202.0 | 203.0 | 198.5 |
| 2024-11-26 | 31.93 (-0.06) | 0.34 (0.0) | 0.43 (0.0) | -218 | 40.45 | 0 | 0.0 | -14 | 2.6 | 539 | 202.0 | 207.0 | 207.0 | 202.0 |
| 2024-11-25 | 31.99 (+0.09) | 0.34 (0.0) | 0.43 (0.0) | 536 | 44.7 | 1 | 0.08 | 39 | 3.25 | 1199 | 207.0 | 204.5 | 208.0 | 204.5 |
| 2024-11-22 | 31.9 (+0.04) | 0.34 (0.0) | 0.43 (+0.01) | 183 | 28.96 | -3 | 0.47 | 16 | 2.53 | 632 | 202.0 | 200.5 | 203.0 | 200.0 |
| 2024-11-21 | 31.86 (0.0) | 0.34 (0.0) | 0.42 (0.0) | -38 | 6.63 | 0 | 0.0 | -2 | 0.35 | 573 | 198.5 | 200.0 | 201.5 | 198.5 |
| 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 | |||
| 2024-11-20 | 31.86 (-0.12) | 0.34 (0.0) | 0.42 (-0.01) | -656 | 42.76 | 2 | 0.13 | -16 | 1.04 | 1534 | 200.0 | 206.0 | 206.5 | 197.0 |
| 2024-11-19 | 31.98 (+0.11) | 0.34 (-0.01) | 0.43 (+0.01) | 609 | 56.39 | -53 | 4.91 | 38 | 3.52 | 1080 | 205.5 | 200.5 | 206.0 | 200.5 |
| 2024-11-18 | 31.87 (-0.08) | 0.35 (0.0) | 0.42 (0.0) | -418 | 33.15 | 6 | 0.48 | -14 | 1.11 | 1261 | 199.0 | 203.0 | 204.5 | 197.0 |
| 2024-11-15 | 31.95 (-0.01) | 0.35 (0.0) | 0.42 (-0.01) | -66 | 6.63 | -2 | 0.2 | -11 | 1.11 | 995 | 203.0 | 204.0 | 208.0 | 201.5 |
| 2024-11-14 | 31.96 (+0.03) | 0.35 (0.0) | 0.43 (0.0) | 71 | 7.12 | 0 | 0.0 | -32 | 3.21 | 997 | 204.0 | 205.0 | 209.0 | 203.0 |
| 2024-11-13 | 31.93 (-0.06) | 0.35 (0.0) | 0.43 (-0.01) | -285 | 27.91 | 2 | 0.2 | -37 | 3.62 | 1021 | 204.5 | 209.5 | 210.5 | 204.5 |
| 2024-11-12 | 31.99 (-0.05) | 0.35 (+0.01) | 0.44 (0.0) | -203 | 16.49 | 1 | 0.08 | -30 | 2.44 | 1231 | 209.0 | 212.0 | 213.5 | 209.0 |
| 2024-11-11 | 32.04 (0.0) | 0.34 (0.0) | 0.44 (0.0) | -14 | 0.89 | 1 | 0.06 | 4 | 0.25 | 1579 | 215.0 | 215.5 | 217.0 | 210.5 |
| 2024-11-08 | 32.04 (+0.01) | 0.34 (0.0) | 0.44 (-0.01) | 108 | 8.17 | 0 | 0.0 | -9 | 0.68 | 1322 | 215.0 | 213.5 | 218.0 | 212.0 |
| 2024-11-07 | 32.03 (+0.11) | 0.34 (0.0) | 0.45 (+0.01) | 721 | 37.05 | 0 | 0.0 | 34 | 1.75 | 1946 | 214.5 | 210.0 | 215.0 | 209.5 |
| 2024-11-06 | 31.92 (-0.02) | 0.34 (0.0) | 0.44 (0.0) | -92 | 13.01 | 0 | 0.0 | -21 | 2.97 | 707 | 208.5 | 212.0 | 212.5 | 208.5 |
| 2024-11-05 | 31.94 (+0.07) | 0.34 (0.0) | 0.44 (0.0) | 650 | 39.63 | 1 | 0.06 | 26 | 1.59 | 1640 | 211.5 | 205.0 | 213.5 | 205.0 |
| 2024-11-04 | 31.87 (+0.02) | 0.34 (0.0) | 0.44 (0.0) | 103 | 22.34 | 0 | 0.0 | -7 | 1.52 | 461 | 206.5 | 206.0 | 206.5 | 204.0 |
| 2024-11-01 | 31.85 (+0.01) | 0.34 (0.0) | 0.44 (0.0) | 52 | 4.61 | 0 | 0.0 | -17 | 1.51 | 1129 | 206.0 | 200.5 | 206.5 | 199.0 |
| 2024-10-30 | 31.84 (+0.05) | 0.34 (0.0) | 0.44 (0.0) | 228 | 28.29 | 0 | 0.0 | 10 | 1.24 | 806 | 204.5 | 204.5 | 205.0 | 201.0 |
| 2024-10-29 | 31.79 (-0.1) | 0.34 (-0.01) | 0.44 (-0.01) | -293 | 24.19 | -6 | 0.5 | -44 | 3.63 | 1211 | 202.0 | 207.0 | 207.0 | 200.0 |
| 2024-10-28 | 31.89 (+0.02) | 0.35 (0.0) | 0.45 (0.0) | 94 | 9.19 | 0 | 0.0 | 0 | 0.0 | 1023 | 207.0 | 209.5 | 209.5 | 205.0 |
| 2024-10-25 | 31.87 (0.0) | 0.35 (-0.08) | 0.45 (0.0) | 328 | 31.06 | -438 | 41.48 | -15 | 1.42 | 1056 | 207.5 | 210.0 | 210.5 | 207.5 |
| 2024-10-24 | 31.87 (-0.14) | 0.43 (-0.08) | 0.45 (-0.01) | -740 | 33.26 | -443 | 19.91 | -45 | 2.02 | 2225 | 208.0 | 215.0 | 215.0 | 208.0 |
| 2024-10-23 | 32.01 (+0.11) | 0.51 (-0.09) | 0.46 (-0.01) | 960 | 36.12 | -443 | 16.67 | -28 | 1.05 | 2658 | 214.0 | 213.0 | 218.5 | 212.5 |
| 2024-10-22 | 31.9 (0.0) | 0.6 (-0.09) | 0.47 (-0.01) | 3 | 0.12 | -459 | 18.04 | -50 | 1.97 | 2544 | 211.5 | 218.0 | 218.0 | 211.0 |
| 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 | 31.9 (+0.09) | 0.69 (-0.07) | 0.48 (+0.01) | 673 | 49.56 | -444 | 32.7 | 12 | 0.88 | 1358 | 217.0 | 215.5 | 219.0 | 215.5 |
| 2024-10-18 | 31.81 (+0.01) | 0.76 (0.0) | 0.47 (+0.01) | 214 | 13.83 | -17 | 1.1 | 67 | 4.33 | 1547 | 215.5 | 217.5 | 220.0 | 214.0 |
| 2024-10-17 | 31.8 (+0.04) | 0.76 (0.0) | 0.46 (0.0) | 157 | 11.57 | 0 | 0.0 | 2 | 0.15 | 1357 | 216.5 | 213.5 | 217.5 | 212.5 |
| 2024-10-16 | 31.76 (-0.11) | 0.76 (-0.01) | 0.46 (0.0) | -281 | 9.23 | -57 | 1.87 | 10 | 0.33 | 3045 | 213.0 | 215.5 | 219.0 | 210.5 |
| 2024-10-15 | 31.87 (-0.33) | 0.77 (0.0) | 0.46 (-0.01) | -1843 | 44.07 | 0 | 0.0 | -44 | 1.05 | 4182 | 214.0 | 219.0 | 221.5 | 213.0 |
| 2024-10-14 | 32.2 (+0.37) | 0.77 (0.0) | 0.47 (+0.02) | 2256 | 50.7 | 0 | 0.0 | 72 | 1.62 | 4450 | 222.5 | 210.0 | 224.5 | 209.5 |
| 2024-10-11 | 31.83 (-0.03) | 0.77 (0.0) | 0.45 (-0.01) | -342 | 17.0 | 17 | 0.84 | -54 | 2.68 | 2012 | 207.0 | 214.0 | 214.5 | 207.0 |
| 2024-10-09 | 31.86 (+0.03) | 0.77 (-0.02) | 0.46 (-0.01) | 233 | 15.25 | -110 | 7.2 | -41 | 2.68 | 1528 | 212.5 | 216.0 | 218.0 | 212.5 |
| 2024-10-08 | 31.83 (-0.19) | 0.79 (0.0) | 0.47 (-0.01) | -657 | 35.15 | 6 | 0.32 | -65 | 3.48 | 1869 | 214.5 | 217.0 | 219.5 | 212.5 |
| 2024-10-07 | 32.02 (+0.08) | 0.79 (-0.07) | 0.48 (+0.01) | 448 | 19.5 | -358 | 15.59 | 67 | 2.92 | 2297 | 222.0 | 221.0 | 224.5 | 218.5 |
| 2024-10-04 | 31.94 (-0.1) | 0.86 (0.0) | 0.47 (-0.01) | -280 | 12.52 | 10 | 0.45 | -57 | 2.55 | 2237 | 217.5 | 222.5 | 223.5 | 214.5 |
| 2024-10-01 | 32.04 (+0.03) | 0.86 (-0.01) | 0.48 (0.0) | 250 | 15.79 | -40 | 2.53 | 14 | 0.88 | 1583 | 224.5 | 223.0 | 224.5 | 219.0 |
| 2024-09-30 | 32.01 (-0.07) | 0.87 (0.0) | 0.48 (-0.01) | -446 | 17.98 | -1 | 0.04 | -53 | 2.14 | 2480 | 221.0 | 230.5 | 232.0 | 220.5 |
| 2024-09-27 | 32.08 (+0.09) | 0.87 (0.0) | 0.49 (+0.01) | 415 | 22.34 | 0 | 0.0 | 27 | 1.45 | 1858 | 227.5 | 230.0 | 232.0 | 226.0 |
| 2024-09-26 | 31.99 (-0.05) | 0.87 (0.0) | 0.48 (0.0) | -456 | 9.15 | -1 | 0.02 | 29 | 0.58 | 4983 | 227.0 | 232.5 | 237.0 | 226.5 |
| 2024-09-25 | 32.04 (0.0) | 0.87 (+0.01) | 0.48 (0.0) | -10 | 0.41 | 37 | 1.51 | 0 | 0.0 | 2444 | 229.0 | 231.0 | 232.0 | 226.5 |
| 2024-09-24 | 32.04 (+0.04) | 0.86 (+0.06) | 0.48 (-0.01) | 51 | 1.13 | 282 | 6.24 | -55 | 1.22 | 4518 | 229.0 | 229.0 | 233.5 | 226.0 |
| 2024-09-23 | 32.0 (+0.4) | 0.8 (+0.08) | 0.49 (+0.04) | 1296 | 18.32 | 452 | 6.39 | 221 | 3.12 | 7073 | 229.0 | 221.5 | 233.5 | 220.0 |
| 2024-09-20 | 31.6 (+0.06) | 0.72 (0.0) | 0.45 (0.0) | -229 | 3.01 | -33 | 0.43 | -11 | 0.14 | 7601 | 220.5 | 225.0 | 225.0 | 215.5 |
| 2024-09-19 | 31.54 (+0.09) | 0.72 (0.0) | 0.45 (-0.01) | 407 | 16.33 | 29 | 1.16 | -62 | 2.49 | 2492 | 220.5 | 216.5 | 221.0 | 216.0 |
| 2024-09-18 | 31.45 (+0.08) | 0.72 (+0.01) | 0.46 (+0.02) | 332 | 6.55 | 30 | 0.59 | 102 | 2.01 | 5071 | 216.0 | 212.0 | 222.5 | 212.0 |
| 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 | |||
| 2024-09-16 | 31.37 (+0.02) | 0.71 (+0.03) | 0.44 (0.0) | 163 | 9.71 | 193 | 11.49 | 28 | 1.67 | 1679 | 213.0 | 210.0 | 213.5 | 209.5 |
| 2024-09-13 | 31.35 (+0.01) | 0.68 (0.0) | 0.44 (0.0) | 81 | 5.31 | 0 | 0.0 | -39 | 2.56 | 1526 | 210.0 | 209.0 | 210.0 | 206.0 |
| 2024-09-12 | 31.34 (+0.08) | 0.68 (0.0) | 0.44 (0.0) | 380 | 15.07 | 5 | 0.2 | 24 | 0.95 | 2521 | 209.0 | 203.0 | 209.5 | 203.0 |
| 2024-09-11 | 31.26 (+0.08) | 0.68 (0.0) | 0.44 (+0.01) | 356 | 14.39 | -3 | 0.12 | 21 | 0.85 | 2474 | 203.0 | 199.5 | 204.0 | 198.0 |
| 2024-09-10 | 31.18 (-0.24) | 0.68 (0.0) | 0.43 (-0.02) | -589 | 17.64 | 0 | 0.0 | -57 | 1.71 | 3339 | 199.0 | 207.5 | 208.0 | 196.0 |
| 2024-09-09 | 31.42 (+0.14) | 0.68 (+0.01) | 0.45 (+0.01) | 614 | 18.36 | 8 | 0.24 | 2 | 0.06 | 3344 | 207.0 | 196.5 | 207.0 | 196.0 |
| 2024-09-06 | 31.28 (-0.25) | 0.67 (-0.01) | 0.44 (-0.03) | -1137 | 24.99 | -25 | 0.55 | -111 | 2.44 | 4550 | 202.5 | 209.0 | 210.0 | 202.5 |
| 2024-09-05 | 31.53 (+0.01) | 0.68 (0.0) | 0.47 (-0.01) | 32 | 0.7 | -1 | 0.02 | -66 | 1.45 | 4547 | 209.0 | 210.5 | 218.0 | 208.0 |
| 2024-09-04 | 31.52 (+0.03) | 0.68 (0.0) | 0.48 (-0.03) | 3 | 0.08 | 0 | 0.0 | -168 | 4.43 | 3793 | 207.0 | 207.0 | 213.5 | 201.5 |
| 2024-09-03 | 31.49 (-0.18) | 0.68 (0.0) | 0.51 (-0.01) | -1197 | 26.13 | 0 | 0.0 | -72 | 1.57 | 4581 | 219.5 | 227.5 | 231.0 | 219.5 |
| 2024-09-02 | 31.67 (+0.35) | 0.68 (0.0) | 0.52 (+0.02) | 1863 | 28.15 | 0 | 0.0 | 129 | 1.95 | 6619 | 227.5 | 222.0 | 233.0 | 222.0 |
| 2024-08-30 | 31.32 (-0.04) | 0.68 (0.0) | 0.5 (0.0) | -286 | 15.88 | 0 | 0.0 | -9 | 0.5 | 1801 | 220.5 | 225.0 | 226.0 | 219.5 |
| 2024-08-29 | 31.36 (-0.08) | 0.68 (0.0) | 0.5 (-0.01) | -130 | 7.95 | 0 | 0.0 | -39 | 2.38 | 1636 | 222.0 | 225.0 | 225.5 | 222.0 |
| 2024-08-28 | 31.44 (0.0) | 0.68 (0.0) | 0.51 (0.0) | -234 | 12.62 | 0 | 0.0 | -20 | 1.08 | 1854 | 224.5 | 224.5 | 225.5 | 221.0 |
| 2024-08-27 | 31.44 (-0.03) | 0.68 (0.0) | 0.51 (0.0) | 81 | 3.17 | 0 | 0.0 | 17 | 0.66 | 2558 | 225.0 | 224.5 | 226.5 | 221.0 |
| 2024-08-26 | 31.47 (+0.09) | 0.68 (0.0) | 0.51 (-0.01) | 414 | 12.22 | 0 | 0.0 | -50 | 1.48 | 3387 | 222.5 | 226.0 | 229.0 | 222.5 |
| 2024-08-23 | 31.38 (+0.02) | 0.68 (0.0) | 0.52 (0.0) | 273 | 7.94 | 0 | 0.0 | -4 | 0.12 | 3438 | 224.5 | 222.0 | 224.5 | 218.0 |
| 2024-08-22 | 31.36 (-0.42) | 0.68 (0.0) | 0.52 (-0.02) | -2032 | 19.76 | 0 | 0.0 | -124 | 1.21 | 10285 | 222.5 | 228.5 | 237.5 | 220.0 |
| 2024-08-21 | 31.78 (+0.08) | 0.68 (0.0) | 0.54 (+0.02) | 315 | 4.19 | 1 | 0.01 | 105 | 1.4 | 7525 | 226.5 | 223.0 | 235.5 | 221.5 |
| 2024-08-20 | 31.7 (-0.06) | 0.68 (+0.02) | 0.52 (+0.01) | -282 | 6.61 | 94 | 2.2 | 73 | 1.71 | 4267 | 222.5 | 225.0 | 228.0 | 222.0 |
| 2024-08-19 | 31.76 (+0.04) | 0.66 (-0.01) | 0.51 (-0.01) | 183 | 9.03 | -61 | 3.01 | -39 | 1.92 | 2027 | 222.0 | 223.0 | 224.0 | 220.5 |
| 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 | 31.72 (+0.08) | 0.67 (0.0) | 0.52 (+0.02) | 460 | 10.23 | -11 | 0.24 | 72 | 1.6 | 4496 | 222.5 | 223.0 | 225.5 | 221.0 |
| 2024-08-15 | 31.64 (-0.09) | 0.67 (-0.01) | 0.5 (-0.01) | -375 | 8.19 | -42 | 0.92 | -13 | 0.28 | 4578 | 218.0 | 224.0 | 227.0 | 218.0 |
| 2024-08-14 | 31.73 (-0.25) | 0.68 (+0.02) | 0.51 (-0.01) | -888 | 12.55 | 100 | 1.41 | -69 | 0.97 | 7078 | 223.0 | 229.0 | 229.5 | 219.0 |
| 2024-08-13 | 31.98 (+0.13) | 0.66 (-0.01) | 0.52 (-0.01) | 618 | 6.8 | -15 | 0.16 | -61 | 0.67 | 9093 | 225.0 | 218.0 | 226.0 | 212.0 |
| 2024-08-12 | 31.85 (-0.18) | 0.67 (0.0) | 0.53 (+0.05) | -1009 | 10.24 | 0 | 0.0 | 256 | 2.6 | 9855 | 227.5 | 220.5 | 230.0 | 219.5 |
| 2024-08-09 | 32.03 (+0.14) | 0.67 (0.0) | 0.48 (+0.01) | 1068 | 10.58 | -10 | 0.1 | 41 | 0.41 | 10094 | 217.5 | 209.0 | 223.5 | 209.0 |
| 2024-08-08 | 31.89 (-0.14) | 0.67 (-0.05) | 0.47 (-0.02) | -1267 | 16.65 | -262 | 3.44 | -62 | 0.81 | 7610 | 203.5 | 210.0 | 215.5 | 203.0 |
| 2024-08-07 | 32.03 (0.0) | 0.72 (+0.01) | 0.49 (+0.01) | 13 | 0.17 | 20 | 0.26 | 42 | 0.54 | 7750 | 218.0 | 208.5 | 219.0 | 205.5 |
| 2024-08-06 | 32.03 (+0.24) | 0.71 (-0.06) | 0.48 (+0.01) | 1325 | 12.16 | -271 | 2.49 | 19 | 0.17 | 10892 | 209.0 | 208.5 | 215.5 | 193.0 |
| 2024-08-05 | 31.79 (+0.18) | 0.77 (+0.01) | 0.47 (-0.03) | 1050 | 19.69 | 56 | 1.05 | -121 | 2.27 | 5332 | 207.0 | 213.0 | 214.0 | 207.0 |
| 2024-08-02 | 31.61 (+0.22) | 0.76 (+0.01) | 0.5 (-0.01) | 1109 | 17.76 | 9 | 0.14 | -51 | 0.82 | 6244 | 229.5 | 236.0 | 239.5 | 229.0 |
| 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 | 29.47 (+0.14) | 0.37 (-0.03) | 0.33 (0.0) | 599 | 14.41 | -167 | 4.02 | 16 | 0.38 | 4156 | 180.0 | 182.0 | 183.5 | 177.0 |
| 2025-07-25 | 29.33 (-0.38) | 0.4 (-0.08) | 0.33 (+0.01) | -678 | 6.29 | 66 | 0.61 | 33 | 0.31 | 10785 | 179.0 | 184.0 | 186.0 | 175.5 |
| 2025-07-18 | 29.71 (-0.41) | 0.48 (0.0) | 0.32 (-0.02) | -1529 | 7.58 | 1 | 0.0 | -108 | 0.54 | 20162 | 184.0 | 189.0 | 194.0 | 183.0 |
| 2025-07-11 | 30.12 (+0.6) | 0.48 (0.0) | 0.34 (+0.06) | 3143 | 19.32 | 6 | 0.04 | 316 | 1.94 | 16271 | 188.5 | 180.5 | 192.0 | 172.5 |
| 2025-07-04 | 29.52 (-0.08) | 0.48 (+0.02) | 0.28 (-0.02) | 557 | 5.07 | 120 | 1.09 | -93 | 0.85 | 10984 | 180.5 | 185.0 | 187.5 | 179.5 |
| 2025-06-27 | 29.6 (-0.2) | 0.46 (+0.02) | 0.3 (-0.03) | -289 | 1.69 | 106 | 0.62 | -148 | 0.86 | 17127 | 184.0 | 176.5 | 189.0 | 175.0 |
| 2025-06-20 | 29.8 (+0.15) | 0.44 (+0.03) | 0.33 (-0.04) | 660 | 2.18 | 121 | 0.4 | -201 | 0.66 | 30281 | 179.5 | 181.0 | 194.0 | 178.5 |
| 2025-06-13 | 29.65 (-0.33) | 0.41 (-0.01) | 0.37 (+0.03) | -2088 | 9.17 | -34 | 0.15 | 160 | 0.7 | 22778 | 181.5 | 175.0 | 188.0 | 173.5 |
| 2025-06-06 | 29.98 (-0.41) | 0.42 (-0.01) | 0.34 (0.0) | -1415 | 9.23 | -30 | 0.2 | -30 | 0.2 | 15331 | 173.0 | 176.5 | 178.0 | 171.5 |
| 2025-05-29 | 30.39 (-0.26) | 0.43 (-0.06) | 0.34 (-0.13) | -2323 | 7.59 | -346 | 1.13 | -679 | 2.22 | 30608 | 179.0 | 195.0 | 195.5 | 176.0 |
| 2025-05-23 | 30.65 (-0.48) | 0.49 (+0.1) | 0.47 (+0.03) | -1918 | 1.61 | 559 | 0.47 | 162 | 0.14 | 119501 | 194.5 | 188.0 | 202.0 | 178.5 |
| 2025-05-16 | 31.13 (-0.07) | 0.39 (+0.1) | 0.44 (+0.06) | -269 | 0.96 | 500 | 1.78 | 346 | 1.23 | 28038 | 184.0 | 166.5 | 184.0 | 165.0 |
| 2025-05-09 | 31.2 (-0.05) | 0.29 (+0.02) | 0.38 (+0.01) | -410 | 1.04 | 115 | 0.29 | 40 | 0.1 | 39511 | 166.0 | 163.5 | 172.5 | 162.5 |
| 2025-05-02 | 31.25 (-0.12) | 0.27 (0.0) | 0.37 (+0.01) | -520 | 8.77 | 2 | 0.03 | 54 | 0.91 | 5928 | 156.0 | 141.0 | 156.0 | 139.0 |
| 2025-04-25 | 31.37 (+0.09) | 0.27 (-0.01) | 0.36 (-0.01) | 590 | 12.85 | 3 | 0.07 | -38 | 0.83 | 4590 | 139.5 | 139.0 | 143.0 | 133.5 |
| 2025-04-18 | 31.28 (-0.08) | 0.28 (0.0) | 0.37 (0.0) | -110 | 1.09 | -1 | 0.01 | -40 | 0.39 | 10138 | 140.0 | 140.0 | 147.0 | 136.0 |
| 2025-04-11 | 31.36 (+0.55) | 0.28 (0.0) | 0.37 (-0.02) | 3321 | 30.79 | 0 | 0.0 | -86 | 0.8 | 10787 | 136.5 | 139.5 | 139.5 | 113.5 |
| 2025-04-02 | 30.81 (+0.06) | 0.28 (0.0) | 0.39 (-0.02) | 492 | 5.17 | 1 | 0.01 | -96 | 1.01 | 9512 | 155.0 | 154.5 | 159.0 | 143.5 |
| 2025-03-28 | 30.75 (-0.2) | 0.28 (0.0) | 0.41 (0.0) | -1666 | 17.26 | 5 | 0.05 | 20 | 0.21 | 9651 | 162.5 | 169.5 | 172.0 | 161.5 |
| 2025-03-21 | 30.95 (-0.04) | 0.28 (0.0) | 0.41 (-0.01) | -740 | 17.08 | -3 | 0.07 | -80 | 1.85 | 4333 | 167.0 | 169.5 | 171.5 | 167.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 30.99 (-0.15) | 0.28 (0.0) | 0.42 (-0.05) | -1798 | 25.82 | 9 | 0.13 | -274 | 3.93 | 6964 | 168.5 | 180.5 | 182.0 | 165.5 |
| 2025-03-07 | 31.14 (-0.13) | 0.28 (0.0) | 0.47 (-0.05) | -1336 | 13.68 | 7 | 0.07 | -267 | 2.73 | 9769 | 178.0 | 187.0 | 190.5 | 174.5 |
| 2025-02-27 | 31.27 (-0.38) | 0.28 (0.0) | 0.52 (-0.03) | -2810 | 13.88 | 7 | 0.03 | -115 | 0.57 | 20252 | 188.0 | 202.0 | 210.5 | 188.0 |
| 2025-02-21 | 31.65 (-0.63) | 0.28 (+0.02) | 0.55 (+0.14) | -3422 | 7.56 | 82 | 0.18 | 718 | 1.59 | 45290 | 203.0 | 183.0 | 223.0 | 180.0 |
| 2025-02-14 | 32.28 (-0.04) | 0.26 (0.0) | 0.41 (+0.01) | 21 | 0.37 | -1 | 0.02 | 25 | 0.45 | 5606 | 179.5 | 174.0 | 184.0 | 170.0 |
| 2025-02-07 | 32.32 (-0.1) | 0.26 (0.0) | 0.4 (-0.01) | -614 | 17.03 | 0 | 0.0 | -17 | 0.47 | 3606 | 175.0 | 185.0 | 185.0 | 174.0 |
| 2025-01-22 | 32.42 (+0.08) | 0.26 (0.0) | 0.41 (+0.01) | 388 | 19.09 | 0 | 0.0 | 25 | 1.23 | 2033 | 186.5 | 177.5 | 186.5 | 176.5 |
| 2025-01-17 | 32.34 (+0.25) | 0.26 (-0.01) | 0.4 (-0.01) | 1285 | 24.39 | -73 | 1.39 | -34 | 0.65 | 5268 | 176.5 | 177.5 | 180.0 | 168.5 |
| 2025-01-10 | 32.09 (+0.08) | 0.27 (-0.05) | 0.41 (0.0) | 462 | 9.26 | -238 | 4.77 | 2 | 0.04 | 4988 | 179.0 | 193.0 | 195.5 | 177.0 |
| 2025-01-03 | 32.01 (-0.03) | 0.32 (0.0) | 0.41 (-0.01) | -88 | 5.05 | 0 | 0.0 | -83 | 4.77 | 1741 | 191.5 | 192.0 | 195.5 | 189.0 |
| 2024-12-31 | 32.04 (+0.01) | 0.32 (0.0) | 0.42 (-0.01) | -2232 | 8.43 | -1 | 0.0 | 8 | 0.03 | 26476 | 116.0 | 119.0 | 124.0 | 115.5 |
| 2024-12-27 | 32.03 (+0.09) | 0.32 (0.0) | 0.43 (+0.02) | 607 | 20.77 | 0 | 0.0 | 90 | 3.08 | 2923 | 191.5 | 193.0 | 196.5 | 191.0 |
| 2024-12-20 | 31.94 (+0.01) | 0.32 (-0.01) | 0.41 (-0.01) | 455 | 10.22 | -55 | 1.24 | -56 | 1.26 | 4450 | 190.5 | 192.0 | 195.0 | 187.5 |
| 2024-12-13 | 31.93 (-0.02) | 0.33 (0.0) | 0.42 (-0.01) | -449 | 11.43 | -25 | 0.64 | -55 | 1.4 | 3927 | 191.5 | 200.0 | 202.5 | 191.5 |
| 2024-12-06 | 31.95 (+0.12) | 0.33 (0.0) | 0.43 (0.0) | 624 | 16.68 | 0 | 0.0 | 28 | 0.75 | 3741 | 199.5 | 199.5 | 208.0 | 197.5 |
| 2024-11-29 | 31.83 (-0.07) | 0.33 (-0.01) | 0.43 (0.0) | -246 | 4.74 | -12 | 0.23 | 3 | 0.06 | 5194 | 198.5 | 204.5 | 208.0 | 190.5 |
| 2024-11-22 | 31.9 (-0.05) | 0.34 (-0.01) | 0.43 (+0.01) | -320 | 6.3 | -48 | 0.94 | 22 | 0.43 | 5083 | 202.0 | 203.0 | 206.5 | 197.0 |
| 2024-11-15 | 31.95 (-0.09) | 0.35 (+0.01) | 0.42 (-0.02) | -497 | 8.53 | 2 | 0.03 | -106 | 1.82 | 5824 | 203.0 | 215.5 | 217.0 | 201.5 |
| 2024-11-08 | 32.04 (+0.19) | 0.34 (0.0) | 0.44 (0.0) | 1490 | 24.51 | 1 | 0.02 | 23 | 0.38 | 6078 | 215.0 | 206.0 | 218.0 | 204.0 |
| 2024-11-01 | 31.85 (-0.02) | 0.34 (-0.01) | 0.44 (-0.01) | 81 | 1.94 | -6 | 0.14 | -51 | 1.22 | 4172 | 206.0 | 209.5 | 209.5 | 199.0 |
| 2024-10-25 | 31.87 (+0.06) | 0.35 (-0.41) | 0.45 (-0.02) | 1224 | 12.43 | -2227 | 22.62 | -126 | 1.28 | 9844 | 207.5 | 215.5 | 219.0 | 207.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 31.81 (-0.02) | 0.76 (-0.01) | 0.47 (+0.02) | 503 | 3.45 | -74 | 0.51 | 107 | 0.73 | 14584 | 215.5 | 210.0 | 224.5 | 209.5 |
| 2024-10-11 | 31.83 (-0.11) | 0.77 (-0.09) | 0.45 (-0.02) | -318 | 4.13 | -445 | 5.77 | -93 | 1.21 | 7708 | 207.0 | 221.0 | 224.5 | 207.0 |
| 2024-10-04 | 31.94 (-0.14) | 0.86 (-0.01) | 0.47 (-0.02) | -476 | 7.55 | -31 | 0.49 | -96 | 1.52 | 6301 | 217.5 | 230.5 | 232.0 | 214.5 |
| 2024-09-27 | 32.08 (+0.48) | 0.87 (+0.15) | 0.49 (+0.04) | 1296 | 6.21 | 770 | 3.69 | 222 | 1.06 | 20878 | 227.5 | 221.5 | 237.0 | 220.0 |
| 2024-09-20 | 31.6 (+0.25) | 0.72 (+0.04) | 0.45 (+0.01) | 673 | 4.0 | 219 | 1.3 | 57 | 0.34 | 16844 | 220.5 | 210.0 | 225.0 | 209.5 |
| 2024-09-13 | 31.35 (+0.07) | 0.68 (+0.01) | 0.44 (0.0) | 842 | 6.38 | 10 | 0.08 | -49 | 0.37 | 13205 | 210.0 | 196.5 | 210.0 | 196.0 |
| 2024-09-06 | 31.28 (-0.04) | 0.67 (-0.01) | 0.44 (-0.06) | -436 | 1.81 | -26 | 0.11 | -288 | 1.2 | 24091 | 202.5 | 222.0 | 233.0 | 201.5 |
| 2024-08-30 | 31.32 (-0.06) | 0.68 (0.0) | 0.5 (-0.02) | -155 | 1.38 | 0 | 0.0 | -101 | 0.9 | 11238 | 220.5 | 226.0 | 229.0 | 219.5 |
| 2024-08-23 | 31.38 (-0.34) | 0.68 (+0.01) | 0.52 (0.0) | -1543 | 5.6 | 34 | 0.12 | 11 | 0.04 | 27544 | 224.5 | 223.0 | 237.5 | 218.0 |
| 2024-08-16 | 31.72 (-0.31) | 0.67 (0.0) | 0.52 (+0.04) | -1194 | 3.4 | 32 | 0.09 | 185 | 0.53 | 35102 | 222.5 | 220.5 | 230.0 | 212.0 |
| 2024-08-09 | 32.03 (+0.42) | 0.67 (-0.09) | 0.48 (-0.02) | 2189 | 5.25 | -467 | 1.12 | -81 | 0.19 | 41680 | 217.5 | 213.0 | 223.5 | 193.0 |
| 2024-08-02 | 31.61 (+0.61) | 0.76 (-0.28) | 0.5 (-0.06) | 2702 | 6.96 | -1492 | 3.84 | -348 | 0.9 | 38848 | 229.5 | 277.5 | 278.5 | 229.0 |
| 2024-07-26 | 31.0 (-0.18) | 1.04 (+0.02) | 0.56 (-0.02) | -531 | 2.11 | 130 | 0.52 | -100 | 0.4 | 25183 | 273.0 | 298.5 | 303.5 | 271.5 |
| 2024-07-19 | 31.18 (+0.31) | 1.02 (-0.1) | 0.58 (+0.01) | 3262 | 5.57 | -529 | 0.9 | 79 | 0.13 | 58615 | 293.0 | 293.5 | 311.5 | 290.5 |
| 2024-07-12 | 30.87 (+0.04) | 1.12 (-0.36) | 0.57 (-0.01) | 211 | 0.39 | -1885 | 3.47 | -77 | 0.14 | 54270 | 291.5 | 292.5 | 304.0 | 285.5 |
| 2024-07-05 | 30.83 (-0.29) | 1.48 (+0.01) | 0.58 (+0.03) | -141 | 0.29 | 31 | 0.06 | 167 | 0.34 | 49195 | 294.5 | 298.0 | 307.0 | 290.0 |
| 2024-06-28 | 31.12 (-0.18) | 1.47 (+0.07) | 0.55 (0.0) | -1903 | 2.59 | 362 | 0.49 | -8 | 0.01 | 73539 | 296.5 | 306.0 | 308.5 | 282.0 |
| 2024-06-21 | 31.3 (-1.11) | 1.4 (+0.31) | 0.55 (+0.05) | -10310 | 6.39 | 1619 | 1.0 | 281 | 0.17 | 161286 | 302.0 | 276.5 | 309.0 | 257.0 |
| 2024-06-14 | 32.41 (-0.51) | 1.09 (+0.02) | 0.5 (+0.01) | -2922 | 3.87 | 107 | 0.14 | 18 | 0.02 | 75483 | 269.5 | 245.0 | 269.5 | 236.0 |
| 2024-06-07 | 32.92 (-1.51) | 1.07 (+0.03) | 0.49 (+0.06) | -7881 | 20.47 | 189 | 0.49 | 316 | 0.82 | 38508 | 243.0 | 233.5 | 250.0 | 228.5 |
| 2024-05-31 | 34.43 (0.0) | 1.04 (+0.01) | 0.43 (-0.01) | -1059 | 3.49 | 39 | 0.13 | -15 | 0.05 | 30378 | 232.5 | 240.0 | 253.5 | 230.0 |
| 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 | 34.43 (+0.41) | 1.03 (-0.21) | 0.44 (-0.01) | 3786 | 9.2 | -1086 | 2.64 | -62 | 0.15 | 41146 | 238.5 | 258.0 | 261.5 | 230.0 |
| 2024-05-17 | 34.02 (+0.88) | 1.24 (-0.51) | 0.45 (-0.01) | 5290 | 9.98 | -2672 | 5.04 | -64 | 0.12 | 52991 | 256.5 | 276.0 | 276.5 | 254.5 |
| 2024-05-10 | 33.14 (-0.58) | 1.75 (+0.02) | 0.46 (+0.03) | -2701 | 4.28 | 102 | 0.16 | 149 | 0.24 | 63155 | 283.5 | 286.0 | 307.5 | 277.0 |
| 2024-05-03 | 33.72 (+1.02) | 1.73 (-0.06) | 0.43 (+0.01) | 5378 | 8.57 | -315 | 0.5 | 78 | 0.12 | 62730 | 281.0 | 308.0 | 308.5 | 276.5 |
| 2024-04-26 | 32.7 (+0.08) | 1.79 (+0.19) | 0.42 (-0.02) | -176 | 0.16 | 1104 | 0.98 | -128 | 0.11 | 112786 | 305.5 | 338.0 | 343.0 | 300.0 |
| 2024-04-19 | 32.62 (-0.59) | 1.6 (+0.63) | 0.44 (-0.04) | -3272 | 2.73 | 3278 | 2.73 | -197 | 0.16 | 119928 | 327.5 | 337.0 | 354.0 | 297.0 |
| 2024-04-12 | 33.21 (-0.81) | 0.97 (-0.13) | 0.48 (+0.04) | -6312 | 6.11 | -679 | 0.66 | 217 | 0.21 | 103355 | 334.0 | 310.0 | 358.0 | 301.5 |
| 2024-04-03 | 34.02 (+0.08) | 1.1 (-0.01) | 0.44 (+0.01) | 833 | 7.11 | -52 | 0.44 | 19 | 0.16 | 11711 | 305.5 | 298.0 | 315.0 | 293.5 |
| 2024-03-29 | 33.94 (+0.49) | 1.11 (-0.06) | 0.43 (-0.03) | 3455 | 8.77 | -331 | 0.84 | -117 | 0.3 | 39390 | 292.0 | 269.0 | 324.5 | 265.0 |
| 2024-03-22 | 33.45 (-0.4) | 1.17 (+0.13) | 0.46 (-0.01) | -1311 | 0.59 | 695 | 0.31 | -87 | 0.04 | 221539 | 274.0 | 205.5 | 280.0 | 201.0 |
| 2024-03-15 | 33.85 (+0.95) | 1.04 (+0.43) | 0.47 (-0.06) | 5906 | 2.75 | 2260 | 1.05 | -269 | 0.13 | 215010 | 205.0 | 167.0 | 217.0 | 162.0 |
| 2024-03-08 | 32.9 (+1.49) | 0.61 (-0.16) | 0.53 (-0.05) | 8294 | 10.5 | -852 | 1.08 | -306 | 0.39 | 78963 | 165.0 | 184.0 | 189.0 | 163.0 |
| 2024-03-01 | 31.41 (+0.56) | 0.77 (-0.5) | 0.58 (0.0) | 5681 | 3.66 | -2598 | 1.67 | 3 | 0.0 | 155234 | 184.0 | 180.0 | 189.0 | 169.5 |
| 2024-02-23 | 30.85 (+1.37) | 1.27 (+0.3) | 0.58 (-0.01) | 6542 | 2.98 | 1552 | 0.71 | -23 | 0.01 | 219478 | 174.0 | 139.0 | 179.5 | 137.5 |
| 2024-02-16 | 29.48 (+0.4) | 0.97 (+0.11) | 0.59 (+0.11) | 2128 | 7.49 | 600 | 2.11 | 552 | 1.94 | 28401 | 137.5 | 123.5 | 137.5 | 122.0 |
| 2024-02-05 | 29.08 (-0.13) | 0.86 (0.0) | 0.48 (-0.02) | -725 | 16.72 | 0 | 0.0 | -119 | 2.74 | 4336 | 122.0 | 125.0 | 126.0 | 122.0 |
| 2024-02-02 | 29.21 (+0.01) | 0.86 (+0.26) | 0.5 (+0.09) | -483 | 1.0 | 1321 | 2.73 | 512 | 1.06 | 48453 | 124.5 | 118.0 | 133.0 | 118.0 |
| 2024-01-26 | 29.2 (+0.06) | 0.6 (+0.27) | 0.41 (+0.03) | 501 | 1.32 | 1435 | 3.78 | 158 | 0.42 | 37958 | 118.5 | 114.0 | 126.0 | 112.0 |
| 2024-01-19 | 29.14 (-0.34) | 0.33 (0.0) | 0.38 (-0.01) | -2524 | 9.21 | 10 | 0.04 | -50 | 0.18 | 27397 | 113.5 | 120.0 | 124.5 | 111.0 |
| 2024-01-12 | 29.48 (-0.25) | 0.33 (-0.01) | 0.39 (0.0) | 627 | 3.0 | -43 | 0.21 | -63 | 0.3 | 20866 | 117.0 | 117.5 | 121.0 | 115.5 |
| 2023-12-29 | 29.73 (-0.16) | 0.34 (0.0) | 0.39 (-0.01) | -2728 | 5.35 | -1 | 0.0 | -45 | 0.09 | 50994 | 118.5 | 117.5 | 128.0 | 114.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 29.89 (-0.12) | 0.34 (-0.28) | 0.4 (-0.02) | 954 | 4.87 | -1487 | 7.6 | -78 | 0.4 | 19577 | 116.5 | 122.0 | 123.5 | 115.5 |
| 2023-12-15 | 30.01 (-0.35) | 0.62 (-0.3) | 0.42 (-0.06) | -1941 | 3.68 | -1576 | 2.98 | -326 | 0.62 | 52816 | 123.0 | 128.0 | 133.0 | 120.0 |
| 2023-12-08 | 30.36 (-0.7) | 0.92 (+0.83) | 0.48 (+0.11) | -6062 | 3.92 | 4330 | 2.8 | 539 | 0.35 | 154775 | 129.0 | 104.5 | 142.5 | 103.5 |
| 2023-12-01 | 31.06 (-0.73) | 0.09 (0.0) | 0.37 (-0.03) | -3709 | 15.25 | -3 | 0.01 | -144 | 0.59 | 24327 | 104.5 | 109.5 | 112.5 | 101.0 |
| 2023-11-24 | 31.79 (-0.65) | 0.09 (0.0) | 0.4 (+0.04) | -3174 | 17.88 | 1 | 0.01 | 210 | 1.18 | 17753 | 106.5 | 101.5 | 108.0 | 100.0 |
| 2023-11-17 | 32.44 (0.0) | 0.09 (0.0) | 0.36 (+0.01) | -22 | 0.28 | 20 | 0.26 | 79 | 1.01 | 7836 | 100.5 | 96.2 | 102.5 | 94.6 |
| 2023-11-10 | 32.44 (-0.06) | 0.09 (0.0) | 0.35 (-0.01) | -356 | 6.16 | 0 | 0.0 | -55 | 0.95 | 5780 | 95.9 | 98.6 | 100.5 | 95.5 |
| 2023-11-03 | 32.5 (+0.44) | 0.09 (-0.09) | 0.36 (+0.01) | 2405 | 23.16 | -468 | 4.51 | 33 | 0.32 | 10384 | 97.7 | 100.5 | 101.0 | 93.5 |
| 2023-10-27 | 32.06 (+0.01) | 0.18 (+0.18) | 0.35 (+0.02) | 523 | 5.98 | 0 | 0.0 | 99 | 1.13 | 8749 | 100.0 | 101.0 | 104.5 | 99.6 |
| 2023-10-20 | 32.05 (+0.41) | 0.0 (0.0) | 0.33 (-0.02) | 1765 | 15.59 | 1 | 0.01 | -105 | 0.93 | 11324 | 101.5 | 108.5 | 109.0 | 100.5 |
| 2023-10-13 | 31.64 (+0.03) | 0.0 (0.0) | 0.35 (0.0) | 480 | 11.59 | -181 | 4.37 | 5 | 0.12 | 4143 | 109.0 | 115.0 | 115.5 | 109.0 |
| 2023-10-06 | 31.61 (+0.12) | 0.0 (0.0) | 0.35 (-0.01) | 193 | 1.56 | -309 | 2.5 | -24 | 0.19 | 12361 | 114.5 | 116.0 | 119.0 | 111.0 |
| 2023-09-28 | 31.49 (-0.6) | 0.0 (0.0) | 0.36 (0.0) | -2633 | 10.05 | 15 | 0.06 | -14 | 0.05 | 26190 | 115.5 | 110.5 | 116.5 | 109.5 |
| 2023-09-22 | 32.09 (-0.04) | 0.0 (0.0) | 0.36 (0.0) | 971 | 8.81 | 0 | 0.0 | -27 | 0.25 | 11018 | 110.0 | 114.0 | 115.0 | 107.0 |
| 2023-09-15 | 32.13 (+0.43) | 0.0 (-0.19) | 0.36 (-0.01) | 1381 | 7.43 | -1068 | 5.74 | -25 | 0.13 | 18599 | 114.5 | 119.0 | 120.0 | 114.5 |
| 2023-09-08 | 31.7 (+0.62) | 0.19 (-0.39) | 0.37 (-0.01) | 3546 | 31.05 | -2016 | 17.65 | -86 | 0.75 | 11421 | 119.5 | 123.5 | 124.5 | 117.5 |
| 2023-09-01 | 31.08 (+0.11) | 0.58 (0.0) | 0.38 (-0.02) | 771 | 7.73 | -2 | 0.02 | -82 | 0.82 | 9977 | 124.0 | 130.0 | 131.0 | 124.0 |
| 2023-08-25 | 30.97 (+0.43) | 0.58 (0.0) | 0.4 (0.0) | 1821 | 7.11 | -2 | 0.01 | -13 | 0.05 | 25607 | 129.0 | 128.0 | 136.0 | 128.0 |
| 2023-08-18 | 30.54 (-0.02) | 0.58 (-0.06) | 0.4 (0.0) | 181 | 1.21 | -345 | 2.3 | 31 | 0.21 | 15007 | 126.5 | 124.5 | 131.0 | 122.5 |
| 2023-08-11 | 30.56 (+1.5) | 0.64 (-1.13) | 0.4 (-0.01) | 8207 | 24.62 | -5865 | 17.59 | -68 | 0.2 | 33341 | 125.5 | 137.0 | 138.0 | 124.0 |
| 2023-08-04 | 29.06 (+0.08) | 1.77 (-0.04) | 0.41 (-0.04) | -165 | 0.82 | -200 | 0.99 | -231 | 1.15 | 20136 | 138.5 | 151.5 | 155.0 | 135.5 |
| 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 | 28.98 (-0.06) | 1.81 (-0.09) | 0.45 (-0.08) | -991 | 3.74 | -497 | 1.88 | -386 | 1.46 | 26475 | 150.0 | 158.0 | 158.0 | 148.0 |
| 2023-07-21 | 29.04 (-0.15) | 1.9 (-0.37) | 0.53 (-0.1) | -2213 | 2.91 | -1891 | 2.49 | -514 | 0.68 | 76023 | 157.5 | 164.0 | 174.0 | 140.0 |
| 2023-07-14 | 29.19 (-0.15) | 2.27 (+0.12) | 0.63 (+0.17) | -54 | 0.07 | 623 | 0.78 | 874 | 1.09 | 80220 | 162.5 | 152.0 | 164.5 | 150.5 |
| 2023-07-07 | 29.34 (+0.13) | 2.15 (-0.31) | 0.46 (0.0) | 2204 | 9.97 | -178 | 0.81 | -9 | 0.04 | 22102 | 150.5 | 150.5 | 156.5 | 144.5 |
| 2023-06-30 | 29.21 (+0.06) | 2.46 (-0.03) | 0.46 (-0.02) | 893 | 3.33 | -160 | 0.6 | -97 | 0.36 | 26786 | 149.5 | 154.5 | 158.0 | 143.0 |
| 2023-06-21 | 29.15 (+0.07) | 2.49 (-0.26) | 0.48 (-0.02) | 622 | 2.5 | -1369 | 5.51 | -112 | 0.45 | 24837 | 153.5 | 157.0 | 159.0 | 150.0 |
| 2023-06-16 | 29.08 (+0.25) | 2.75 (-0.22) | 0.5 (+0.01) | 1404 | 2.33 | -1154 | 1.92 | 35 | 0.06 | 60149 | 156.0 | 150.0 | 162.5 | 142.0 |
| 2023-06-09 | 28.83 (-0.37) | 2.97 (-0.12) | 0.49 (-0.09) | -1791 | 3.54 | -597 | 1.18 | -436 | 0.86 | 50631 | 152.0 | 159.0 | 163.0 | 147.0 |
| 2023-06-02 | 29.2 (+0.08) | 3.09 (+0.16) | 0.58 (+0.06) | 690 | 0.9 | 818 | 1.07 | 306 | 0.4 | 76350 | 156.5 | 140.0 | 162.0 | 139.5 |
| 2023-05-26 | 29.12 (+0.25) | 2.93 (+0.67) | 0.52 (+0.01) | 596 | 0.67 | 3503 | 3.92 | 48 | 0.05 | 89430 | 138.5 | 135.5 | 145.5 | 133.0 |
| 2023-05-19 | 28.87 (-0.15) | 2.26 (+0.4) | 0.51 (+0.08) | -960 | 0.9 | 2081 | 1.96 | 441 | 0.41 | 106377 | 134.5 | 115.5 | 137.5 | 113.0 |
| 2023-05-12 | 29.02 (+0.54) | 1.86 (+0.1) | 0.43 (+0.02) | 1545 | 1.48 | 490 | 0.47 | 76 | 0.07 | 104466 | 117.0 | 116.0 | 123.0 | 110.0 |
| 2023-05-05 | 28.48 (-0.5) | 1.76 (+0.18) | 0.41 (0.0) | -3021 | 3.02 | 939 | 0.94 | 9 | 0.01 | 99901 | 113.0 | 102.5 | 116.0 | 101.0 |
| 2023-04-28 | 28.98 (-1.01) | 1.58 (+0.8) | 0.41 (+0.04) | -6527 | 6.12 | 4169 | 3.91 | 200 | 0.19 | 106671 | 100.5 | 91.9 | 104.5 | 91.2 |
| 2023-04-21 | 29.99 (-0.13) | 0.78 (+0.35) | 0.37 (+0.05) | -793 | 1.59 | 1852 | 3.71 | 252 | 0.5 | 49919 | 92.4 | 95.9 | 101.0 | 91.5 |
| 2023-04-14 | 30.12 (-0.63) | 0.43 (+0.41) | 0.32 (+0.1) | -2915 | 2.91 | 2111 | 2.11 | 555 | 0.55 | 100188 | 93.1 | 82.4 | 98.7 | 82.4 |
| 2023-04-07 | 30.75 (+0.07) | 0.02 (0.0) | 0.22 (0.0) | 398 | 8.22 | 1 | 0.02 | -1 | 0.02 | 4844 | 81.9 | 80.0 | 83.3 | 79.6 |
| 2023-03-31 | 30.68 (+0.18) | 0.02 (0.0) | 0.22 (-0.01) | 1386 | 17.73 | 2 | 0.03 | -65 | 0.83 | 7816 | 80.0 | 82.5 | 83.9 | 79.9 |
| 2023-03-24 | 30.5 (-0.14) | 0.02 (0.0) | 0.23 (+0.01) | -818 | 5.57 | 1 | 0.01 | 23 | 0.16 | 14696 | 82.8 | 80.2 | 84.5 | 79.7 |
| 2023-03-17 | 30.64 (+0.03) | 0.02 (0.0) | 0.22 (-0.01) | 244 | 1.84 | 0 | 0.0 | -32 | 0.24 | 13244 | 80.2 | 80.2 | 83.5 | 78.4 |
| 2023-03-10 | 30.61 (-0.35) | 0.02 (0.0) | 0.23 (+0.02) | -2312 | 5.83 | 0 | 0.0 | 125 | 0.32 | 39659 | 81.2 | 81.1 | 87.5 | 79.5 |
| 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 | |||
| 2023-03-03 | 30.96 (-0.23) | 0.02 (0.0) | 0.21 (0.0) | -1781 | 14.94 | 0 | 0.0 | -37 | 0.31 | 11924 | 80.3 | 80.0 | 83.4 | 79.2 |
| 2023-02-24 | 31.19 (-1.01) | 0.02 (0.0) | 0.21 (+0.03) | -6048 | 10.42 | 0 | 0.0 | 153 | 0.26 | 58054 | 80.6 | 86.8 | 88.3 | 80.3 |
| 2023-02-17 | 32.2 (+0.19) | 0.02 (0.0) | 0.18 (0.0) | 639 | 1.26 | 0 | 0.0 | 14 | 0.03 | 50885 | 84.7 | 66.0 | 84.7 | 65.5 |
| 2023-02-10 | 32.01 (+0.03) | 0.02 (0.0) | 0.18 (-0.01) | 178 | 4.62 | 0 | 0.0 | -23 | 0.6 | 3850 | 65.2 | 65.6 | 67.0 | 64.6 |
| 2023-02-03 | 31.98 (+0.02) | 0.02 (0.0) | 0.19 (0.0) | 88 | 1.86 | 6 | 0.13 | -4 | 0.08 | 4725 | 65.6 | 63.4 | 66.6 | 62.8 |
| 2023-01-17 | 31.96 (+0.03) | 0.02 (0.0) | 0.19 (0.0) | 163 | 20.4 | 0 | 0.0 | -1 | 0.13 | 799 | 62.7 | 61.7 | 62.9 | 61.3 |
| 2023-01-13 | 31.93 (-0.11) | 0.02 (0.0) | 0.19 (0.0) | -639 | 9.41 | -2 | 0.03 | -11 | 0.16 | 6792 | 61.5 | 68.1 | 68.1 | 60.8 |
| 2023-01-06 | 32.04 (+0.08) | 0.02 (0.0) | 0.19 (-0.04) | 506 | 4.92 | 10 | 0.1 | -189 | 1.84 | 10294 | 67.8 | 60.4 | 68.9 | 59.7 |
| 2022-12-30 | 31.96 (+0.01) | 0.02 (-0.01) | 0.23 (0.0) | 40 | 3.84 | 0 | 0.0 | -29 | 2.78 | 1042 | 60.5 | 59.2 | 61.3 | 59.1 |
| 2022-12-23 | 31.95 (+0.02) | 0.03 (0.0) | 0.23 (-0.01) | 83 | 12.77 | 6 | 0.92 | -59 | 9.08 | 650 | 59.1 | 59.2 | 61.0 | 58.8 |
| 2022-12-16 | 31.93 (0.0) | 0.03 (+0.01) | 0.24 (0.0) | -31 | 4.23 | 13 | 1.78 | -8 | 1.09 | 732 | 59.6 | 59.3 | 61.5 | 59.0 |
| 2022-12-09 | 31.93 (0.0) | 0.02 (0.0) | 0.24 (0.0) | -13 | 1.78 | 1 | 0.14 | -5 | 0.69 | 729 | 59.3 | 61.6 | 61.8 | 59.3 |
| 2022-12-02 | 31.93 (-0.16) | 0.02 (0.0) | 0.24 (-0.02) | -848 | 40.81 | 1 | 0.05 | -65 | 3.13 | 2078 | 60.7 | 58.3 | 61.8 | 57.5 |
| 2022-11-25 | 32.09 (-0.06) | 0.02 (0.0) | 0.26 (0.0) | -253 | 15.28 | 1 | 0.06 | 8 | 0.48 | 1656 | 58.8 | 56.5 | 59.8 | 56.4 |
| 2022-11-18 | 32.15 (+0.01) | 0.02 (0.0) | 0.26 (-0.01) | 66 | 6.39 | 4 | 0.39 | -69 | 6.68 | 1033 | 56.5 | 55.9 | 57.8 | 55.7 |
| 2022-11-11 | 32.14 (-0.04) | 0.02 (0.0) | 0.27 (0.0) | -111 | 13.5 | 4 | 0.49 | -6 | 0.73 | 822 | 56.2 | 55.2 | 56.6 | 55.2 |
| 2022-11-04 | 32.18 (0.0) | 0.02 (0.0) | 0.27 (0.0) | -50 | 6.34 | 3 | 0.38 | 17 | 2.15 | 789 | 55.4 | 55.2 | 56.3 | 54.7 |
| 2022-10-28 | 32.18 (-0.05) | 0.02 (0.0) | 0.27 (+0.04) | -270 | 5.77 | -1 | 0.02 | 191 | 4.08 | 4680 | 55.1 | 55.2 | 56.8 | 53.8 |
| 2022-10-21 | 32.23 (-0.06) | 0.02 (0.0) | 0.23 (+0.01) | -392 | 22.63 | 0 | 0.0 | 68 | 3.93 | 1732 | 53.8 | 52.9 | 55.6 | 51.6 |
| 2022-10-14 | 32.29 (-0.03) | 0.02 (0.0) | 0.22 (+0.01) | -187 | 11.08 | 0 | 0.0 | 28 | 1.66 | 1688 | 53.2 | 55.2 | 55.2 | 52.6 |
| 2022-10-07 | 32.32 (-0.08) | 0.02 (-0.02) | 0.21 (0.0) | -456 | 29.42 | 5 | 0.32 | -9 | 0.58 | 1550 | 56.2 | 57.2 | 58.5 | 55.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 32.4 (0.0) | 0.04 (0.0) | 0.21 (0.0) | -11 | 0.43 | 1 | 0.04 | -5 | 0.2 | 2541 | 58.1 | 59.5 | 59.8 | 56.8 |
| 2022-09-23 | 32.4 (+0.09) | 0.04 (+0.01) | 0.21 (-0.01) | 387 | 6.33 | 2 | 0.03 | -21 | 0.34 | 6116 | 60.6 | 62.8 | 63.2 | 59.2 |
| 2022-09-16 | 32.31 (-0.02) | 0.03 (0.0) | 0.22 (-0.01) | -95 | 1.78 | 0 | 0.0 | -35 | 0.66 | 5333 | 61.6 | 62.7 | 63.3 | 61.6 |
| 2022-09-08 | 32.33 (0.0) | 0.03 (0.0) | 0.23 (-0.01) | 0 | 0.0 | 0 | 0.0 | -52 | 5.69 | 914 | 62.1 | 62.1 | 62.9 | 60.6 |
| 2022-09-02 | 32.33 (-0.02) | 0.03 (0.0) | 0.24 (-0.02) | -93 | 8.52 | 0 | 0.0 | -108 | 9.9 | 1091 | 62.0 | 62.1 | 63.7 | 61.7 |
| 2022-08-26 | 32.35 (+0.05) | 0.03 (0.0) | 0.26 (+0.01) | 297 | 27.6 | 0 | 0.0 | 13 | 1.21 | 1076 | 63.2 | 61.9 | 63.5 | 61.5 |
| 2022-08-19 | 32.3 (+0.01) | 0.03 (0.0) | 0.25 (0.0) | -44 | 2.9 | 1 | 0.07 | 17 | 1.12 | 1519 | 62.4 | 63.2 | 63.2 | 61.3 |
| 2022-08-12 | 32.29 (+0.12) | 0.03 (0.0) | 0.25 (0.0) | 608 | 34.58 | 0 | 0.0 | -9 | 0.51 | 1758 | 62.6 | 60.9 | 63.1 | 60.5 |
| 2022-08-05 | 32.17 (+0.07) | 0.03 (0.0) | 0.25 (0.0) | 319 | 12.1 | 2 | 0.08 | -1 | 0.04 | 2637 | 61.9 | 64.0 | 64.5 | 60.0 |
| 2022-07-29 | 32.1 (+0.01) | 0.03 (0.0) | 0.25 (0.0) | 73 | 0.84 | 2 | 0.02 | 3 | 0.03 | 8681 | 63.4 | 62.7 | 64.9 | 61.7 |
| 2022-07-22 | 32.09 (-0.01) | 0.03 (+0.02) | 0.25 (0.0) | 65 | 3.06 | 141 | 6.64 | 3 | 0.14 | 2124 | 62.2 | 61.8 | 63.8 | 60.9 |
| 2022-07-15 | 32.1 (-0.02) | 0.01 (+0.01) | 0.25 (0.0) | -81 | 5.77 | 27 | 1.92 | 27 | 1.92 | 1405 | 61.8 | 61.6 | 62.3 | 60.1 |
| 2022-07-08 | 32.12 (-0.01) | 0.0 (0.0) | 0.25 (+0.03) | -36 | 1.89 | 0 | 0.0 | 110 | 5.77 | 1905 | 61.9 | 59.9 | 63.9 | 59.5 |
| 2022-07-01 | 32.13 (-0.02) | 0.0 (0.0) | 0.22 (+0.02) | -116 | 2.93 | 0 | 0.0 | 134 | 3.38 | 3959 | 60.4 | 63.8 | 66.7 | 60.1 |
| 2022-06-24 | 32.15 (+0.1) | 0.0 (0.0) | 0.2 (+0.06) | 492 | 14.85 | 0 | 0.0 | 310 | 9.36 | 3313 | 62.6 | 59.5 | 62.8 | 58.2 |
| 2022-06-17 | 32.05 (+0.07) | 0.0 (0.0) | 0.14 (0.0) | 313 | 16.93 | 0 | 0.0 | -12 | 0.65 | 1849 | 59.6 | 58.2 | 61.1 | 55.9 |
| 2022-06-10 | 31.98 (-0.01) | 0.0 (0.0) | 0.14 (+0.01) | -69 | 7.65 | 0 | 0.0 | 53 | 5.88 | 902 | 59.6 | 61.2 | 61.3 | 58.5 |
| 2022-06-02 | 31.99 (+0.03) | 0.0 (0.0) | 0.13 (0.0) | 150 | 4.59 | 0 | 0.0 | 25 | 0.76 | 3270 | 59.6 | 61.6 | 62.2 | 58.2 |
| 2022-05-27 | 31.96 (+0.02) | 0.0 (0.0) | 0.13 (+0.02) | 61 | 0.97 | 0 | 0.0 | 74 | 1.18 | 6294 | 61.2 | 58.9 | 62.5 | 57.5 |
| 2022-05-20 | 31.94 (+0.07) | 0.0 (0.0) | 0.11 (+0.01) | 373 | 11.74 | 0 | 0.0 | 47 | 1.48 | 3176 | 58.0 | 55.2 | 58.9 | 54.6 |
| 2022-05-13 | 31.87 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -71 | 6.43 | 0 | 0.0 | 5 | 0.45 | 1104 | 54.5 | 54.3 | 55.0 | 52.8 |
| 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 | |||
| 2022-05-06 | 31.88 (-0.01) | 0.0 (0.0) | 0.1 (0.0) | -39 | 3.17 | 0 | 0.0 | 0 | 0.0 | 1229 | 54.9 | 53.2 | 55.8 | 53.2 |
| 2022-04-29 | 31.89 (-0.01) | 0.0 (0.0) | 0.1 (-0.01) | -28 | 2.96 | 0 | 0.0 | -30 | 3.17 | 946 | 53.1 | 53.1 | 55.4 | 52.0 |
| 2022-04-22 | 31.9 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 55 | 5.0 | 0 | 0.0 | -7 | 0.64 | 1100 | 54.0 | 51.5 | 55.5 | 51.5 |
| 2022-04-15 | 31.89 (0.0) | 0.0 (0.0) | 0.11 (0.0) | -4 | 0.88 | 0 | 0.0 | 5 | 1.09 | 457 | 51.8 | 51.5 | 52.0 | 50.8 |
| 2022-04-08 | 31.89 (-0.01) | 0.0 (0.0) | 0.11 (0.0) | -59 | 25.76 | 0 | 0.0 | -17 | 7.42 | 229 | 51.5 | 51.6 | 51.9 | 51.2 |
| 2022-04-01 | 31.9 (0.0) | 0.0 (0.0) | 0.11 (0.0) | 0 | 0.0 | 0 | 0.0 | 32 | 12.4 | 258 | 51.9 | 51.8 | 52.8 | 51.7 |
| 2022-03-25 | 31.9 (+0.01) | 0.0 (0.0) | 0.11 (+0.01) | 23 | 14.2 | 0 | 0.0 | 18 | 11.11 | 162 | 51.8 | 52.4 | 52.6 | 51.7 |
| 2022-03-18 | 31.89 (+0.01) | 0.0 (0.0) | 0.1 (0.0) | 65 | 15.26 | 0 | 0.0 | -6 | 1.41 | 426 | 52.3 | 52.4 | 52.5 | 51.0 |
| 2022-03-11 | 31.88 (-0.04) | 0.0 (0.0) | 0.1 (-0.01) | -177 | 22.29 | 0 | 0.0 | -29 | 3.65 | 794 | 52.4 | 51.1 | 52.4 | 50.2 |
| 2022-03-04 | 31.92 (+0.01) | 0.0 (0.0) | 0.11 (+0.01) | 9 | 3.66 | 0 | 0.0 | 25 | 10.16 | 246 | 52.0 | 52.5 | 52.6 | 51.4 |
| 2022-02-25 | 31.91 (-0.02) | 0.0 (0.0) | 0.1 (-0.01) | -76 | 17.0 | -1 | 0.22 | -21 | 4.7 | 447 | 51.5 | 52.6 | 53.6 | 51.4 |
| 2022-02-18 | 31.93 (0.0) | 0.0 (0.0) | 0.11 (+0.01) | -3 | 0.64 | 0 | 0.0 | 19 | 4.05 | 469 | 53.4 | 52.0 | 53.5 | 51.7 |
| 2022-02-11 | 31.93 (0.0) | 0.0 (0.0) | 0.1 (0.0) | -16 | 5.61 | 0 | 0.0 | 18 | 6.32 | 285 | 52.2 | 51.2 | 53.3 | 51.2 |
| 2022-01-26 | 31.93 (-0.02) | 0.0 (0.0) | 0.1 (-0.01) | -76 | 20.71 | 0 | 0.0 | -32 | 8.72 | 367 | 51.3 | 52.4 | 53.2 | 51.0 |
| 2022-01-21 | 31.95 (0.0) | 0.0 (0.0) | 0.11 (0.0) | 2 | 0.42 | 0 | 0.0 | -31 | 6.5 | 477 | 52.9 | 52.8 | 53.9 | 52.8 |
| 2022-01-14 | 31.95 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 38 | 14.73 | -1 | 0.39 | 1 | 0.39 | 258 | 53.1 | 53.1 | 53.6 | 52.8 |
| 2022-01-07 | 31.94 (0.0) | 0.0 (0.0) | 0.11 (0.0) | 13 | 5.83 | 0 | 0.0 | -5 | 2.24 | 223 | 53.1 | 54.0 | 54.0 | 52.8 |
| 2021-12-30 | 31.94 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 84 | 34.57 | 0 | 0.0 | 12 | 4.94 | 243 | 53.9 | 53.6 | 54.6 | 52.5 |
| 2021-12-24 | 31.93 (0.0) | 0.0 (0.0) | 0.11 (-0.01) | -13 | 3.86 | 0 | 0.0 | -18 | 5.34 | 337 | 53.5 | 53.5 | 54.2 | 53.4 |
| 2021-12-17 | 31.93 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -62 | 12.28 | 7 | 1.39 | -11 | 2.18 | 505 | 53.5 | 53.8 | 53.9 | 52.2 |
| 2021-12-10 | 31.94 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -15 | 3.34 | 0 | 0.0 | -12 | 2.67 | 449 | 54.1 | 53.2 | 54.3 | 52.4 |
| 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 | |||
| 2021-12-03 | 31.94 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 1 | 0.24 | 0 | 0.0 | 4 | 0.96 | 416 | 53.2 | 53.5 | 54.3 | 52.5 |
| 2021-11-26 | 31.94 (-0.01) | 0.0 (0.0) | 0.12 (0.0) | -21 | 2.1 | 0 | 0.0 | -16 | 1.6 | 1000 | 54.3 | 54.3 | 55.4 | 54.1 |
| 2021-11-19 | 31.95 (0.0) | 0.0 (0.0) | 0.12 (0.0) | -16 | 1.65 | 0 | 0.0 | -10 | 1.03 | 972 | 54.1 | 53.2 | 54.1 | 53.0 |
| 2021-11-12 | 31.95 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 107 | 14.84 | -3 | 0.42 | 33 | 4.58 | 721 | 53.2 | 52.2 | 53.5 | 52.2 |
| 2021-11-05 | 31.93 (0.0) | 0.0 (0.0) | 0.12 (0.0) | 25 | 4.07 | 0 | 0.0 | -17 | 2.76 | 615 | 52.2 | 52.2 | 52.5 | 51.7 |
| 2021-10-29 | 31.93 (+0.03) | 0.0 (0.0) | 0.12 (0.0) | 115 | 13.84 | 0 | 0.0 | 13 | 1.56 | 831 | 52.2 | 51.2 | 52.4 | 51.2 |
| 2021-10-22 | 31.9 (+0.01) | 0.0 (0.0) | 0.12 (+0.01) | 81 | 2.87 | 2 | 0.07 | 22 | 0.78 | 2823 | 51.6 | 50.3 | 52.1 | 50.2 |
| 2021-10-15 | 31.89 (+0.01) | 0.0 (0.0) | 0.11 (0.0) | 39 | 5.62 | 0 | 0.0 | 10 | 1.44 | 694 | 50.4 | 50.3 | 50.6 | 49.7 |
| 2021-10-08 | 31.88 (+0.01) | 0.0 (0.0) | 0.11 (-0.01) | 9 | 1.23 | 0 | 0.0 | -16 | 2.18 | 734 | 50.9 | 50.3 | 51.2 | 49.55 |
| 2021-10-01 | 31.87 (-0.02) | 0.0 (0.0) | 0.12 (0.0) | -108 | 11.73 | 0 | 0.0 | -43 | 4.67 | 921 | 49.9 | 50.6 | 51.2 | 49.6 |
| 2021-09-24 | 31.89 (-0.02) | 0.0 (0.0) | 0.12 (-0.01) | -71 | 17.66 | 0 | 0.0 | -27 | 6.72 | 402 | 50.3 | 50.4 | 50.9 | 50.0 |
| 2021-09-17 | 31.91 (-0.06) | 0.0 (0.0) | 0.13 (-0.01) | -159 | 11.11 | 0 | 0.0 | -82 | 5.73 | 1431 | 50.8 | 51.1 | 54.8 | 50.0 |
| 2021-09-10 | 31.97 (-0.01) | 0.0 (0.0) | 0.14 (-0.01) | -35 | 10.97 | 0 | 0.0 | -54 | 16.93 | 319 | 51.0 | 52.4 | 52.5 | 50.6 |
| 2021-09-03 | 31.98 (+0.02) | 0.0 (0.0) | 0.15 (0.0) | 124 | 28.12 | -1 | 0.23 | 16 | 3.63 | 441 | 52.5 | 51.5 | 52.7 | 51.4 |
| 2021-08-27 | 31.96 (+0.01) | 0.0 (0.0) | 0.15 (+0.01) | 37 | 10.63 | 0 | 0.0 | 46 | 13.22 | 348 | 51.4 | 51.1 | 51.8 | 50.6 |
| 2021-08-20 | 31.95 (-0.05) | 0.0 (0.0) | 0.14 (-0.01) | -225 | 36.47 | 0 | 0.0 | -15 | 2.43 | 617 | 50.5 | 51.1 | 51.8 | 50.3 |
| 2021-08-13 | 32.0 (+0.01) | 0.0 (0.0) | 0.15 (0.0) | 8 | 2.93 | 0 | 0.0 | 2 | 0.73 | 273 | 51.3 | 52.0 | 52.3 | 51.1 |
| 2021-08-06 | 31.99 (-0.02) | 0.0 (0.0) | 0.15 (+0.01) | -72 | 17.43 | 0 | 0.0 | 18 | 4.36 | 413 | 52.3 | 53.9 | 54.0 | 52.2 |
| 2021-07-30 | 32.01 (0.0) | 0.0 (0.0) | 0.14 (+0.01) | -20 | 4.26 | 0 | 0.0 | 74 | 15.74 | 470 | 53.5 | 54.6 | 54.6 | 53.0 |
| 2021-07-23 | 32.01 (+0.01) | 0.0 (0.0) | 0.13 (+0.03) | 91 | 11.48 | 0 | 0.0 | 119 | 15.01 | 793 | 54.6 | 53.2 | 55.2 | 52.8 |
| 2021-07-16 | 32.0 (0.0) | 0.0 (0.0) | 0.1 (0.0) | -7 | 1.43 | 0 | 0.0 | 33 | 6.73 | 490 | 53.7 | 53.6 | 53.8 | 52.3 |
| 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 | |||
| 2021-07-09 | 32.0 (0.0) | 0.0 (0.0) | 0.1 (0.0) | 9 | 1.71 | 5 | 0.95 | 5 | 0.95 | 525 | 53.0 | 53.0 | 53.8 | 52.3 |
| 2021-07-02 | 32.0 (-0.02) | 0.0 (0.0) | 0.1 (0.0) | -101 | 12.32 | 0 | 0.0 | 6 | 0.73 | 820 | 52.7 | 54.7 | 55.2 | 52.0 |
| 2021-06-25 | 32.02 (+0.01) | 0.0 (0.0) | 0.1 (+0.04) | 38 | 2.02 | 0 | 0.0 | 198 | 10.53 | 1881 | 54.7 | 52.8 | 55.4 | 52.3 |
| 2021-06-18 | 32.01 (-0.01) | 0.0 (0.0) | 0.06 (+0.02) | -16 | 1.12 | 0 | 0.0 | 103 | 7.22 | 1426 | 53.0 | 51.6 | 53.0 | 51.0 |
| 2021-06-11 | 32.02 (-0.01) | 0.0 (0.0) | 0.04 (0.0) | -32 | 5.56 | 0 | 0.0 | -20 | 3.47 | 576 | 51.4 | 51.9 | 51.9 | 51.0 |
| 2021-06-04 | 32.03 (+0.02) | 0.0 (0.0) | 0.04 (+0.01) | 174 | 18.51 | 0 | 0.0 | 79 | 8.4 | 940 | 52.1 | 51.1 | 52.8 | 51.0 |
| 2021-05-28 | 32.01 (+0.04) | 0.0 (0.0) | 0.03 (+0.02) | 192 | 22.25 | 0 | 0.0 | 104 | 12.05 | 863 | 51.1 | 49.95 | 51.2 | 49.6 |
| 2021-05-21 | 31.97 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 41 | 3.54 | 0 | 0.0 | 10 | 0.86 | 1158 | 50.3 | 46.95 | 50.6 | 46.95 |
| 2021-05-14 | 31.96 (-0.09) | 0.0 (0.0) | 0.01 (0.0) | -448 | 26.91 | 0 | 0.0 | -27 | 1.62 | 1665 | 48.4 | 50.7 | 51.7 | 46.6 |
| 2021-05-07 | 32.05 (+0.03) | 0.0 (0.0) | 0.01 (0.0) | 162 | 16.22 | 0 | 0.0 | 1 | 0.1 | 999 | 51.0 | 51.5 | 51.5 | 50.0 |
| 2021-04-29 | 32.02 (+0.08) | 0.0 (0.0) | 0.01 (0.0) | 377 | 29.97 | 0 | 0.0 | 10 | 0.79 | 1258 | 51.7 | 50.6 | 52.4 | 50.5 |
| 2021-04-23 | 31.94 (+0.07) | 0.0 (0.0) | 0.01 (0.0) | 336 | 15.25 | 0 | 0.0 | -24 | 1.09 | 2204 | 50.8 | 50.0 | 52.0 | 50.0 |
| 2021-04-16 | 31.87 (+0.01) | 0.0 (0.0) | 0.01 (0.0) | 30 | 2.84 | 0 | 0.0 | 16 | 1.51 | 1057 | 49.95 | 49.1 | 50.5 | 49.1 |
| 2021-04-09 | 31.86 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -5 | 1.21 | -1 | 0.24 | 23 | 5.58 | 412 | 49.35 | 49.15 | 49.35 | 48.9 |
| 2021-04-01 | 31.87 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -34 | 10.53 | 0 | 0.0 | 0 | 0.0 | 323 | 49.15 | 48.9 | 49.2 | 48.6 |
| 2021-03-26 | 31.87 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -11 | 2.04 | 0 | 0.0 | -44 | 8.18 | 538 | 48.9 | 48.3 | 48.95 | 48.0 |
| 2021-03-19 | 31.87 (-0.06) | 0.0 (0.0) | 0.01 (-0.01) | -305 | 36.57 | 0 | 0.0 | -53 | 6.35 | 834 | 48.55 | 49.2 | 49.35 | 48.35 |
| 2021-03-12 | 31.93 (-0.02) | 0.0 (0.0) | 0.02 (-0.01) | -91 | 14.77 | 0 | 0.0 | -16 | 2.6 | 616 | 49.4 | 49.0 | 49.45 | 48.5 |
| 2021-03-05 | 31.95 (-0.02) | 0.0 (0.0) | 0.03 (+0.02) | -114 | 17.01 | 0 | 0.0 | 89 | 13.28 | 670 | 48.85 | 48.85 | 50.5 | 48.6 |
| 2021-02-26 | 31.97 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -85 | 10.39 | 0 | 0.0 | 6 | 0.73 | 818 | 48.7 | 49.15 | 50.1 | 48.1 |
| 2021-02-19 | 31.99 (-0.01) | 0.0 (0.0) | 0.01 (0.0) | -62 | 12.16 | 0 | 0.0 | 0 | 0.0 | 510 | 49.2 | 48.3 | 49.35 | 48.25 |
| 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 | |||
| 2021-02-05 | 32.0 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -15 | 4.0 | 0 | 0.0 | 20 | 5.33 | 375 | 48.2 | 47.45 | 48.4 | 46.7 |
| 2021-01-29 | 32.0 (-0.08) | 0.0 (0.0) | 0.01 (0.0) | -423 | 59.75 | 0 | 0.0 | -4 | 0.56 | 708 | 46.85 | 48.3 | 48.75 | 46.8 |
| 2021-01-22 | 32.08 (-0.07) | 0.0 (0.0) | 0.01 (0.0) | -286 | 31.09 | 0 | 0.0 | -3 | 0.33 | 920 | 48.3 | 49.6 | 50.0 | 48.15 |
| 2021-01-15 | 32.15 (+0.01) | 0.0 (0.0) | 0.01 (+0.01) | 41 | 4.76 | 0 | 0.0 | 35 | 4.06 | 862 | 50.0 | 49.45 | 50.8 | 49.25 |
| 2021-01-08 | 32.14 (0.0) | 0.0 (0.0) | 0.0 (-0.01) | -4 | 0.64 | 0 | 0.0 | -70 | 11.27 | 621 | 49.65 | 50.6 | 51.4 | 49.4 |
| 2020-12-31 | 32.14 (+0.05) | 0.0 (0.0) | 0.01 (+0.01) | 256 | 38.1 | 0 | 0.0 | 6 | 0.89 | 672 | 50.8 | 50.2 | 51.9 | 49.8 |
| 2020-12-25 | 32.09 (+0.01) | 0.0 (0.0) | 0.0 (0.0) | 44 | 7.67 | 0 | 0.0 | -36 | 6.27 | 574 | 49.8 | 51.0 | 51.0 | 49.6 |
| 2020-12-18 | 32.08 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 153 | 19.59 | 0 | 0.0 | -31 | 3.97 | 781 | 50.9 | 50.4 | 51.8 | 49.75 |
| 2020-12-11 | 32.06 (-0.01) | 0.0 (0.0) | 0.0 (-0.01) | -42 | 6.46 | 0 | 0.0 | -35 | 5.38 | 650 | 50.2 | 50.2 | 50.9 | 49.45 |
| 2020-12-04 | 32.07 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -159 | 22.02 | 0 | 0.0 | 1 | 0.14 | 722 | 50.2 | 50.6 | 50.8 | 49.2 |
| 2020-11-27 | 32.1 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 57 | 9.61 | 0 | 0.0 | -6 | 1.01 | 593 | 50.8 | 51.3 | 51.4 | 50.4 |
| 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 | 29.47 (-0.02) | 0.37 (-0.09) | 0.33 (+0.04) | 2707 | 4.5 | 29 | 0.05 | 239 | 0.4 | 60161 | 180.0 | 180.5 | 194.0 | 172.5 |
| 2025-06-30 | 29.49 (-0.9) | 0.46 (+0.03) | 0.29 (-0.05) | -3747 | 4.27 | 160 | 0.18 | -294 | 0.34 | 87718 | 179.5 | 176.5 | 194.0 | 171.5 |
| 2025-05-29 | 30.39 (-0.98) | 0.43 (+0.16) | 0.34 (-0.02) | -5526 | 2.5 | 828 | 0.37 | -87 | 0.04 | 220838 | 179.0 | 144.5 | 202.0 | 144.0 |
| 2025-04-30 | 31.37 (+0.67) | 0.27 (-0.01) | 0.36 (-0.03) | 4687 | 13.51 | 5 | 0.01 | -171 | 0.49 | 34693 | 142.0 | 146.0 | 159.0 | 113.5 |
| 2025-03-31 | 30.7 (-0.57) | 0.28 (0.0) | 0.39 (-0.13) | -5848 | 17.3 | 18 | 0.05 | -680 | 2.01 | 33803 | 146.5 | 187.0 | 190.5 | 146.5 |
| 2025-02-27 | 31.27 (-1.15) | 0.28 (+0.02) | 0.52 (+0.11) | -6825 | 9.13 | 88 | 0.12 | 611 | 0.82 | 74755 | 188.0 | 185.0 | 223.0 | 170.0 |
| 2025-01-22 | 32.42 (+0.38) | 0.26 (-0.06) | 0.41 (-0.01) | 2047 | 14.59 | -311 | 2.22 | -90 | 0.64 | 14031 | 186.5 | 192.0 | 195.5 | 168.5 |
| 2024-12-31 | 32.04 (+0.21) | 0.32 (-0.01) | 0.42 (-0.01) | 1297 | 7.82 | -80 | 0.48 | -16 | 0.1 | 16580 | 192.0 | 199.5 | 208.0 | 187.5 |
| 2024-11-29 | 31.83 (-0.01) | 0.33 (-0.01) | 0.43 (-0.01) | 479 | 2.05 | -57 | 0.24 | -75 | 0.32 | 23311 | 198.5 | 200.5 | 218.0 | 190.5 |
| 2024-10-30 | 31.84 (-0.17) | 0.34 (-0.53) | 0.44 (-0.04) | 1408 | 3.61 | -2782 | 7.13 | -189 | 0.48 | 38999 | 204.5 | 223.0 | 224.5 | 200.0 |
| 2024-09-30 | 32.01 (+0.69) | 0.87 (+0.19) | 0.48 (-0.02) | 1929 | 2.49 | 972 | 1.25 | -111 | 0.14 | 77501 | 221.0 | 222.0 | 237.0 | 196.0 |
| 2024-08-30 | 31.32 (-0.18) | 0.68 (-0.06) | 0.5 (-0.01) | 51 | 0.04 | -311 | 0.25 | -62 | 0.05 | 126659 | 220.5 | 244.0 | 245.0 | 193.0 |
| 2024-07-31 | 31.5 (+0.38) | 0.74 (-0.73) | 0.51 (-0.04) | 4749 | 2.21 | -3835 | 1.78 | -203 | 0.09 | 215020 | 240.5 | 298.0 | 311.5 | 239.0 |
| 2024-06-28 | 31.12 (-3.31) | 1.47 (+0.43) | 0.55 (+0.12) | -23016 | 6.6 | 2277 | 0.65 | 607 | 0.17 | 348818 | 296.5 | 233.5 | 309.0 | 228.5 |
| 2024-05-31 | 34.43 (+0.98) | 1.04 (-0.61) | 0.43 (+0.01) | 6761 | 3.1 | -3208 | 1.47 | 61 | 0.03 | 217863 | 232.5 | 290.5 | 307.5 | 230.0 |
| 2024-04-30 | 33.45 (-0.49) | 1.65 (+0.54) | 0.42 (-0.01) | -4994 | 1.31 | 2927 | 0.77 | -64 | 0.02 | 380320 | 292.0 | 298.0 | 358.0 | 285.0 |
| 2024-03-29 | 33.94 (+2.78) | 1.11 (+0.35) | 0.43 (-0.21) | 18889 | 3.24 | 1827 | 0.31 | -1072 | 0.18 | 583818 | 292.0 | 186.0 | 324.5 | 162.0 |
| 2024-02-29 | 31.16 (+1.97) | 0.76 (+0.04) | 0.64 (+0.2) | 10261 | 2.48 | 189 | 0.05 | 1029 | 0.25 | 413660 | 187.0 | 122.0 | 187.5 | 121.5 |
| 2024-01-31 | 29.19 (-0.54) | 0.72 (+0.38) | 0.44 (+0.05) | -3351 | 2.66 | 2032 | 1.61 | 265 | 0.21 | 126028 | 121.5 | 119.0 | 126.0 | 111.0 |
| 2023-12-29 | 29.73 (-1.29) | 0.34 (+0.25) | 0.39 (+0.02) | -9514 | 3.4 | 1266 | 0.45 | 109 | 0.04 | 280230 | 118.5 | 103.5 | 142.5 | 102.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 31.02 (-1.21) | 0.09 (-0.09) | 0.37 (+0.04) | -6013 | 10.2 | -452 | 0.77 | 191 | 0.32 | 58979 | 103.5 | 95.2 | 112.5 | 93.5 |
| 2023-10-31 | 32.23 (+0.74) | 0.18 (+0.18) | 0.33 (-0.03) | 3855 | 9.26 | -487 | 1.17 | -112 | 0.27 | 41614 | 94.7 | 116.0 | 119.0 | 94.3 |
| 2023-09-28 | 31.49 (+0.23) | 0.0 (-0.58) | 0.36 (-0.03) | 2328 | 3.31 | -3071 | 4.37 | -200 | 0.28 | 70228 | 115.5 | 129.0 | 131.0 | 107.0 |
| 2023-08-31 | 31.26 (+2.4) | 0.58 (-1.23) | 0.39 (-0.07) | 12655 | 13.25 | -6411 | 6.71 | -344 | 0.36 | 95474 | 129.0 | 150.0 | 151.5 | 122.5 |
| 2023-07-31 | 28.86 (-0.35) | 1.81 (-0.65) | 0.46 (0.0) | -1957 | 0.93 | -1944 | 0.92 | -6 | 0.0 | 210420 | 148.0 | 150.5 | 174.0 | 140.0 |
| 2023-06-30 | 29.21 (0.0) | 2.46 (-0.63) | 0.46 (-0.07) | 879 | 0.44 | -3309 | 1.67 | -356 | 0.18 | 198081 | 149.5 | 149.5 | 163.0 | 142.0 |
| 2023-05-31 | 29.21 (+0.23) | 3.09 (+1.51) | 0.53 (+0.12) | -901 | 0.2 | 7860 | 1.78 | 626 | 0.14 | 440849 | 149.0 | 102.5 | 149.0 | 101.0 |
| 2023-04-28 | 28.98 (-1.7) | 1.58 (+1.56) | 0.41 (+0.19) | -9837 | 3.76 | 8133 | 3.11 | 1006 | 0.38 | 261624 | 100.5 | 80.0 | 104.5 | 79.6 |
| 2023-03-31 | 30.68 (-0.51) | 0.02 (0.0) | 0.22 (+0.01) | -3281 | 3.76 | 3 | 0.0 | 14 | 0.02 | 87341 | 80.0 | 80.0 | 87.5 | 78.4 |
| 2023-02-24 | 31.19 (-0.8) | 0.02 (0.0) | 0.21 (+0.02) | -5289 | 4.57 | 1 | 0.0 | 133 | 0.11 | 115696 | 80.6 | 65.5 | 88.3 | 64.2 |
| 2023-01-31 | 31.99 (+0.03) | 0.02 (0.0) | 0.19 (-0.04) | 176 | 0.89 | 13 | 0.07 | -194 | 0.98 | 19706 | 65.1 | 60.4 | 68.9 | 59.7 |
| 2022-12-30 | 31.96 (+0.03) | 0.02 (0.0) | 0.23 (-0.02) | 122 | 3.35 | 21 | 0.58 | -144 | 3.95 | 3642 | 60.5 | 59.5 | 61.8 | 58.8 |
| 2022-11-30 | 31.93 (-0.23) | 0.02 (0.0) | 0.25 (-0.02) | -1124 | 20.02 | 9 | 0.16 | -74 | 1.32 | 5614 | 59.4 | 55.3 | 59.8 | 54.8 |
| 2022-10-31 | 32.16 (-0.24) | 0.02 (-0.02) | 0.27 (+0.06) | -1420 | 14.3 | 7 | 0.07 | 280 | 2.82 | 9930 | 54.7 | 57.2 | 58.5 | 51.6 |
| 2022-09-30 | 32.4 (+0.05) | 0.04 (+0.01) | 0.21 (-0.04) | 183 | 1.19 | 3 | 0.02 | -191 | 1.25 | 15335 | 58.1 | 62.8 | 63.4 | 56.8 |
| 2022-08-31 | 32.35 (+0.25) | 0.03 (0.0) | 0.25 (0.0) | 1185 | 15.48 | 3 | 0.04 | -10 | 0.13 | 7653 | 63.6 | 64.0 | 64.5 | 60.0 |
| 2022-07-29 | 32.1 (-0.01) | 0.03 (+0.03) | 0.25 (+0.04) | 110 | 0.75 | 170 | 1.16 | 220 | 1.5 | 14618 | 63.4 | 61.0 | 64.9 | 59.5 |
| 2022-06-30 | 32.11 (+0.16) | 0.0 (0.0) | 0.21 (+0.08) | 730 | 6.93 | 0 | 0.0 | 411 | 3.9 | 10536 | 61.8 | 60.8 | 66.7 | 55.9 |
| 2022-05-31 | 31.95 (+0.06) | 0.0 (0.0) | 0.13 (+0.03) | 275 | 1.96 | 0 | 0.0 | 148 | 1.05 | 14060 | 60.8 | 53.2 | 62.5 | 52.8 |
| 2022-04-29 | 31.89 (-0.01) | 0.0 (0.0) | 0.1 (-0.01) | -62 | 2.22 | 0 | 0.0 | -49 | 1.76 | 2789 | 53.1 | 51.8 | 55.5 | 50.8 |
| 2022-03-31 | 31.9 (-0.01) | 0.0 (0.0) | 0.11 (+0.01) | -54 | 2.95 | 0 | 0.0 | 40 | 2.18 | 1831 | 52.1 | 52.5 | 52.8 | 50.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 31.91 (-0.02) | 0.0 (0.0) | 0.1 (0.0) | -95 | 7.91 | -1 | 0.08 | 16 | 1.33 | 1201 | 51.5 | 51.2 | 53.6 | 51.2 |
| 2022-01-26 | 31.93 (-0.01) | 0.0 (0.0) | 0.1 (-0.01) | -23 | 1.73 | -1 | 0.08 | -67 | 5.05 | 1326 | 51.3 | 54.0 | 54.0 | 51.0 |
| 2021-12-30 | 31.94 (-0.01) | 0.0 (0.0) | 0.11 (-0.01) | -21 | 1.21 | 7 | 0.4 | -25 | 1.44 | 1731 | 53.9 | 52.9 | 54.6 | 52.2 |
| 2021-11-30 | 31.95 (+0.02) | 0.0 (0.0) | 0.12 (0.0) | 111 | 3.15 | -3 | 0.09 | -10 | 0.28 | 3529 | 52.9 | 52.2 | 55.4 | 51.7 |
| 2021-10-29 | 31.93 (+0.05) | 0.0 (0.0) | 0.12 (0.0) | 226 | 4.27 | 2 | 0.04 | 26 | 0.49 | 5289 | 52.2 | 50.2 | 52.4 | 49.55 |
| 2021-09-30 | 31.88 (-0.09) | 0.0 (0.0) | 0.12 (-0.03) | -274 | 8.66 | -1 | 0.03 | -187 | 5.91 | 3163 | 50.6 | 51.7 | 54.8 | 49.8 |
| 2021-08-31 | 31.97 (-0.04) | 0.0 (0.0) | 0.15 (+0.01) | -209 | 11.61 | 0 | 0.0 | 51 | 2.83 | 1800 | 52.2 | 53.9 | 54.0 | 50.3 |
| 2021-07-30 | 32.01 (+0.01) | 0.0 (0.0) | 0.14 (+0.04) | 27 | 1.04 | 5 | 0.19 | 229 | 8.83 | 2592 | 53.5 | 53.6 | 55.2 | 52.2 |
| 2021-06-30 | 32.0 (-0.01) | 0.0 (0.0) | 0.1 (+0.07) | 98 | 1.89 | 0 | 0.0 | 369 | 7.13 | 5172 | 53.1 | 51.2 | 55.4 | 51.0 |
| 2021-05-31 | 32.01 (-0.01) | 0.0 (0.0) | 0.03 (+0.02) | -42 | 0.87 | 0 | 0.0 | 87 | 1.8 | 4846 | 51.2 | 51.5 | 51.7 | 46.6 |
| 2021-04-29 | 32.02 (+0.16) | 0.0 (0.0) | 0.01 (0.0) | 743 | 14.96 | -1 | 0.02 | 25 | 0.5 | 4968 | 51.7 | 49.0 | 52.4 | 48.8 |
| 2021-03-31 | 31.86 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -560 | 19.0 | 0 | 0.0 | -24 | 0.81 | 2947 | 49.2 | 48.85 | 50.5 | 48.0 |
| 2021-02-26 | 31.97 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -162 | 9.51 | 0 | 0.0 | 26 | 1.53 | 1704 | 48.7 | 47.45 | 50.1 | 46.7 |
| 2021-01-29 | 32.0 (-0.14) | 0.0 (0.0) | 0.01 (0.0) | -672 | 21.59 | 0 | 0.0 | -42 | 1.35 | 3113 | 46.85 | 50.6 | 51.4 | 46.8 |
| 2020-12-31 | 32.14 (+0.05) | 0.0 (0.0) | 0.01 (0.0) | 293 | 8.91 | 0 | 0.0 | -94 | 2.86 | 3287 | 50.8 | 50.2 | 51.9 | 49.2 |
| 2020-11-30 | 32.09 (+0.04) | 0.0 (0.0) | 0.01 (+0.01) | 190 | 6.42 | 0 | 0.0 | 56 | 1.89 | 2961 | 50.3 | 49.3 | 51.8 | 49.1 |
| 2020-10-30 | 32.05 (+0.05) | 0.0 (0.0) | 0.0 (0.0) | 260 | 7.43 | 0 | 0.0 | -120 | 3.43 | 3501 | 49.3 | 47.6 | 50.5 | 47.15 |
| 2020-09-30 | 32.0 (+0.02) | 0.0 (0.0) | 0.0 (0.0) | 203 | 1.88 | 0 | 0.0 | -211 | 1.95 | 10823 | 47.5 | 49.4 | 53.9 | 46.75 |
| 2020-08-31 | 31.98 () | 0.0 () | 0.0 () | 32 | 4.46 | 2 | 0.28 | -9 | 1.26 | 717 | 49.05 | 48.5 | 49.45 | 48.0 |