- 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 | 20.77 (+0.11) | 1.44 (0.0) | 0.63 (0.0) | 613 | 35.19 | 3 | 0.17 | 13 | 0.75 | 1742 | 57.9 | 56.9 | 57.9 | 56.1 |
| 2025-07-29 | 20.66 (-0.05) | 1.44 (+0.01) | 0.63 (0.0) | -210 | 21.34 | 14 | 1.42 | 7 | 0.71 | 984 | 56.0 | 56.0 | 57.0 | 55.7 |
| 2025-07-28 | 20.71 (0.0) | 1.43 (0.0) | 0.63 (0.0) | -34 | 4.64 | 35 | 4.77 | -2 | 0.27 | 733 | 55.7 | 55.0 | 55.9 | 54.5 |
| 2025-07-25 | 20.71 (0.0) | 1.43 (0.0) | 0.63 (+0.01) | -22 | 3.27 | 6 | 0.89 | 35 | 5.21 | 672 | 55.1 | 55.2 | 55.9 | 54.9 |
| 2025-07-24 | 20.71 (+0.03) | 1.43 (0.0) | 0.62 (-0.01) | 165 | 12.98 | -30 | 2.36 | -4 | 0.31 | 1271 | 55.6 | 55.2 | 55.9 | 54.7 |
| 2025-07-23 | 20.68 (+0.33) | 1.43 (0.0) | 0.63 (+0.02) | 1784 | 59.21 | -3 | 0.1 | 97 | 3.22 | 3013 | 55.3 | 52.7 | 55.4 | 52.7 |
| 2025-07-22 | 20.35 (-0.1) | 1.43 (+0.28) | 0.61 (0.0) | -312 | 21.31 | -2 | 0.14 | 5 | 0.34 | 1464 | 52.4 | 53.8 | 53.8 | 52.2 |
| 2025-07-21 | 20.45 (+0.21) | 1.15 (0.0) | 0.61 (0.0) | 35 | 3.55 | 0 | 0.0 | 2 | 0.2 | 985 | 53.8 | 53.9 | 54.5 | 53.2 |
| 2025-07-18 | 20.24 (+0.1) | 1.15 (-0.1) | 0.61 (+0.01) | 542 | 32.36 | -507 | 30.27 | 39 | 2.33 | 1675 | 53.9 | 54.1 | 54.3 | 53.6 |
| 2025-07-17 | 20.14 (-0.06) | 1.25 (+0.02) | 0.6 (-0.01) | 34 | 0.92 | 104 | 2.82 | -54 | 1.46 | 3688 | 53.6 | 53.4 | 53.7 | 52.9 |
| 2025-07-16 | 20.2 (-0.14) | 1.23 (0.0) | 0.61 (-0.01) | -705 | 21.3 | -2 | 0.06 | -35 | 1.06 | 3310 | 57.6 | 58.0 | 58.3 | 57.4 |
| 2025-07-15 | 20.34 (-0.28) | 1.23 (0.0) | 0.62 (+0.04) | -1407 | 37.27 | 10 | 0.26 | 216 | 5.72 | 3775 | 58.2 | 59.4 | 59.5 | 57.9 |
| 2025-07-14 | 20.62 (-0.1) | 1.23 (-0.01) | 0.58 (-0.01) | -503 | 30.05 | -80 | 4.78 | -100 | 5.97 | 1674 | 59.4 | 60.3 | 60.4 | 59.2 |
| 2025-07-11 | 20.72 (+0.05) | 1.24 (-0.15) | 0.59 (0.0) | 237 | 14.98 | -857 | 54.17 | 1 | 0.06 | 1582 | 60.3 | 60.6 | 61.1 | 60.1 |
| 2025-07-10 | 20.67 (+0.09) | 1.39 (-0.09) | 0.59 (-0.01) | 374 | 15.36 | -466 | 19.14 | -8 | 0.33 | 2435 | 60.4 | 60.6 | 60.9 | 59.6 |
| 2025-07-09 | 20.58 (+0.02) | 1.48 (-0.13) | 0.6 (0.0) | 133 | 6.75 | -722 | 36.63 | 0 | 0.0 | 1971 | 60.6 | 61.2 | 61.7 | 60.4 |
| 2025-07-08 | 20.56 (+0.09) | 1.61 (-0.1) | 0.6 (+0.01) | 442 | 26.28 | -559 | 33.23 | 19 | 1.13 | 1682 | 61.5 | 61.9 | 62.1 | 60.9 |
| 2025-07-07 | 20.47 (+0.12) | 1.71 (-0.09) | 0.59 (0.0) | 647 | 40.74 | -490 | 30.86 | 4 | 0.25 | 1588 | 62.1 | 62.4 | 63.2 | 61.1 |
| 2025-07-04 | 20.35 (-0.06) | 1.8 (-0.07) | 0.59 (0.0) | -265 | 21.99 | -403 | 33.44 | -1 | 0.08 | 1205 | 62.4 | 63.5 | 63.8 | 62.0 |
| 2025-07-03 | 20.41 (+0.13) | 1.87 (-0.07) | 0.59 (0.0) | 639 | 41.09 | -404 | 25.98 | -1 | 0.06 | 1555 | 63.5 | 62.2 | 63.9 | 62.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 20.28 (+0.06) | 1.94 (-0.08) | 0.59 (-0.01) | 557 | 41.08 | -422 | 31.12 | -16 | 1.18 | 1356 | 62.6 | 61.8 | 62.7 | 61.6 |
| 2025-07-01 | 20.22 (+0.14) | 2.02 (-0.16) | 0.6 (+0.01) | 1024 | 39.28 | -894 | 34.29 | 34 | 1.3 | 2607 | 62.4 | 62.1 | 64.2 | 61.5 |
| 2025-06-30 | 20.08 (-0.04) | 2.18 (0.0) | 0.59 (0.0) | -6 | 0.6 | -11 | 1.09 | -17 | 1.69 | 1005 | 61.5 | 61.0 | 62.0 | 60.5 |
| 2025-06-27 | 20.12 (-0.02) | 2.18 (-0.01) | 0.59 (-0.01) | 25 | 1.94 | -40 | 3.1 | -52 | 4.03 | 1290 | 61.2 | 60.9 | 61.4 | 60.5 |
| 2025-06-26 | 20.14 (-0.02) | 2.19 (0.0) | 0.6 (-0.02) | 300 | 20.53 | -11 | 0.75 | -101 | 6.91 | 1461 | 60.7 | 60.3 | 61.7 | 60.3 |
| 2025-06-25 | 20.16 (-0.23) | 2.19 (-0.01) | 0.62 (-0.01) | -1031 | 62.07 | -33 | 1.99 | -56 | 3.37 | 1661 | 60.2 | 62.1 | 62.4 | 60.2 |
| 2025-06-24 | 20.39 (-0.03) | 2.2 (0.0) | 0.63 (-0.01) | -12 | 1.74 | -26 | 3.77 | -51 | 7.39 | 690 | 62.0 | 61.7 | 62.7 | 61.7 |
| 2025-06-23 | 20.42 (-0.07) | 2.2 (-0.01) | 0.64 (-0.01) | -49 | 5.64 | -21 | 2.42 | -71 | 8.17 | 869 | 60.7 | 60.9 | 61.3 | 60.1 |
| 2025-06-20 | 20.49 (-0.08) | 2.21 (0.0) | 0.65 (0.0) | -418 | 38.88 | -7 | 0.65 | -14 | 1.3 | 1075 | 61.9 | 63.0 | 63.2 | 61.9 |
| 2025-06-19 | 20.57 (-0.05) | 2.21 (0.0) | 0.65 (-0.01) | -3 | 0.35 | -7 | 0.81 | -7 | 0.81 | 864 | 63.0 | 63.3 | 63.9 | 62.7 |
| 2025-06-18 | 20.62 (0.0) | 2.21 (0.0) | 0.66 (-0.01) | -8 | 1.14 | -12 | 1.71 | -58 | 8.25 | 703 | 63.9 | 63.6 | 64.5 | 63.5 |
| 2025-06-17 | 20.62 (+0.03) | 2.21 (0.0) | 0.67 (0.0) | 142 | 20.7 | -9 | 1.31 | -16 | 2.33 | 686 | 63.9 | 62.8 | 63.9 | 62.8 |
| 2025-06-16 | 20.59 (0.0) | 2.21 (-0.01) | 0.67 (0.0) | -18 | 2.39 | -43 | 5.7 | -7 | 0.93 | 754 | 62.7 | 62.6 | 63.1 | 62.1 |
| 2025-06-13 | 20.59 (-0.01) | 2.22 (0.0) | 0.67 (-0.01) | -243 | 29.49 | -19 | 2.31 | -70 | 8.5 | 824 | 63.1 | 63.3 | 64.1 | 62.6 |
| 2025-06-12 | 20.6 (-0.15) | 2.22 (-0.01) | 0.68 (0.0) | -312 | 19.27 | -34 | 2.1 | -2 | 0.12 | 1619 | 63.7 | 65.1 | 65.1 | 63.7 |
| 2025-06-11 | 20.75 (-0.04) | 2.23 (0.0) | 0.68 (0.0) | -48 | 7.82 | -13 | 2.12 | -1 | 0.16 | 614 | 65.1 | 65.2 | 65.5 | 64.6 |
| 2025-06-10 | 20.79 (+0.05) | 2.23 (-0.01) | 0.68 (+0.01) | 168 | 25.0 | -26 | 3.87 | 47 | 6.99 | 672 | 65.5 | 65.1 | 66.4 | 64.9 |
| 2025-06-09 | 20.74 (0.0) | 2.24 (0.0) | 0.67 (-0.01) | -13 | 2.43 | -37 | 6.93 | -6 | 1.12 | 534 | 65.1 | 65.3 | 65.4 | 64.2 |
| 2025-06-06 | 20.74 (-0.16) | 2.24 (-0.01) | 0.68 (0.0) | -588 | 52.45 | -27 | 2.41 | -2 | 0.18 | 1121 | 64.5 | 65.2 | 65.5 | 64.2 |
| 2025-06-05 | 20.9 (-0.06) | 2.25 (0.0) | 0.68 (0.0) | -251 | 34.15 | -21 | 2.86 | -5 | 0.68 | 735 | 65.2 | 65.2 | 65.9 | 64.8 |
| 2025-06-04 | 20.96 (-0.12) | 2.25 (-0.01) | 0.68 (0.0) | -657 | 38.33 | -22 | 1.28 | -3 | 0.18 | 1714 | 65.2 | 66.0 | 66.1 | 64.5 |
| 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 | 21.08 (-0.16) | 2.26 (-0.01) | 0.68 (0.0) | 33 | 3.02 | -56 | 5.12 | -12 | 1.1 | 1093 | 66.0 | 65.9 | 66.8 | 65.6 |
| 2025-06-02 | 21.24 (-0.16) | 2.27 (0.0) | 0.68 (0.0) | -638 | 28.33 | -24 | 1.07 | -19 | 0.84 | 2252 | 65.4 | 67.5 | 67.9 | 65.4 |
| 2025-05-29 | 21.4 (-0.01) | 2.27 (0.0) | 0.68 (0.0) | 311 | 18.01 | 4 | 0.23 | 4 | 0.23 | 1727 | 68.0 | 68.2 | 69.2 | 67.3 |
| 2025-05-28 | 21.41 (+0.01) | 2.27 (+0.05) | 0.68 (0.0) | 51 | 2.65 | 261 | 13.55 | 11 | 0.57 | 1926 | 67.1 | 66.6 | 68.6 | 66.6 |
| 2025-05-27 | 21.4 (-0.04) | 2.22 (0.0) | 0.68 (-0.01) | 58 | 4.9 | -8 | 0.68 | -59 | 4.99 | 1183 | 66.2 | 66.7 | 67.5 | 66.1 |
| 2025-05-26 | 21.44 (-0.02) | 2.22 (-0.01) | 0.69 (-0.01) | -54 | 4.7 | -16 | 1.39 | -39 | 3.39 | 1150 | 66.8 | 66.7 | 68.0 | 66.5 |
| 2025-05-23 | 21.46 (-0.02) | 2.23 (0.0) | 0.7 (0.0) | 384 | 29.79 | -7 | 0.54 | -23 | 1.78 | 1289 | 67.1 | 65.6 | 67.5 | 65.6 |
| 2025-05-22 | 21.48 (-0.17) | 2.23 (-0.01) | 0.7 (0.0) | -959 | 38.28 | -37 | 1.48 | -3 | 0.12 | 2505 | 66.1 | 67.0 | 67.0 | 65.6 |
| 2025-05-21 | 21.65 (+0.02) | 2.24 (0.0) | 0.7 (0.0) | 330 | 17.72 | -4 | 0.21 | 13 | 0.7 | 1862 | 68.1 | 68.0 | 69.0 | 67.5 |
| 2025-05-20 | 21.63 (-0.03) | 2.24 (0.0) | 0.7 (0.0) | -203 | 9.82 | -6 | 0.29 | 8 | 0.39 | 2068 | 68.0 | 70.4 | 70.4 | 68.0 |
| 2025-05-19 | 21.66 (-0.01) | 2.24 (0.0) | 0.7 (0.0) | -33 | 1.43 | -25 | 1.09 | -5 | 0.22 | 2303 | 69.5 | 70.9 | 71.6 | 69.5 |
| 2025-05-16 | 21.67 (-0.33) | 2.24 (-0.01) | 0.7 (0.0) | -1821 | 41.38 | -50 | 1.14 | -14 | 0.32 | 4401 | 70.6 | 74.0 | 74.0 | 70.6 |
| 2025-05-15 | 22.0 (+0.14) | 2.25 (-0.01) | 0.7 (0.0) | 897 | 45.05 | -26 | 1.31 | -6 | 0.3 | 1991 | 74.9 | 73.1 | 74.9 | 73.1 |
| 2025-05-14 | 21.86 (-0.03) | 2.26 (0.0) | 0.7 (+0.01) | -139 | 14.71 | -34 | 3.6 | 69 | 7.3 | 945 | 72.8 | 74.4 | 74.4 | 72.6 |
| 2025-05-13 | 21.89 (+0.09) | 2.26 (0.0) | 0.69 (0.0) | 450 | 41.36 | -11 | 1.01 | 8 | 0.74 | 1088 | 73.8 | 73.1 | 73.8 | 73.1 |
| 2025-05-12 | 21.8 (+0.08) | 2.26 (-0.01) | 0.69 (0.0) | 561 | 57.3 | -30 | 3.06 | 26 | 2.66 | 979 | 73.0 | 72.2 | 73.1 | 72.2 |
| 2025-05-09 | 21.72 (-0.05) | 2.27 (-0.01) | 0.69 (+0.01) | -285 | 31.18 | -52 | 5.69 | 10 | 1.09 | 914 | 72.1 | 72.7 | 72.9 | 71.6 |
| 2025-05-08 | 21.77 (-0.02) | 2.28 (+0.07) | 0.68 (0.0) | -87 | 6.02 | 373 | 25.81 | 13 | 0.9 | 1445 | 72.9 | 72.7 | 73.6 | 71.9 |
| 2025-05-07 | 21.79 (+0.02) | 2.21 (+0.07) | 0.68 (-0.01) | 131 | 9.84 | 419 | 31.48 | -37 | 2.78 | 1331 | 72.3 | 71.6 | 72.4 | 70.4 |
| 2025-05-06 | 21.77 (-0.04) | 2.14 (+0.07) | 0.69 (0.0) | -101 | 7.0 | 377 | 26.14 | -4 | 0.28 | 1442 | 71.4 | 71.0 | 72.0 | 69.7 |
| 2025-05-05 | 21.81 (+0.06) | 2.07 (-0.01) | 0.69 (0.0) | 364 | 29.17 | -44 | 3.53 | -9 | 0.72 | 1248 | 70.6 | 71.4 | 72.1 | 69.7 |
| 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 | |||
| 2025-05-02 | 21.75 (+0.02) | 2.08 (0.0) | 0.69 (0.0) | 34 | 2.28 | -19 | 1.27 | -1 | 0.07 | 1494 | 71.4 | 72.4 | 72.8 | 71.2 |
| 2025-04-30 | 21.73 (+0.06) | 2.08 (+0.02) | 0.69 (-0.01) | 370 | 21.75 | 134 | 7.88 | -53 | 3.12 | 1701 | 71.5 | 71.5 | 72.5 | 71.0 |
| 2025-04-29 | 21.67 (+0.25) | 2.06 (+0.01) | 0.7 (-0.01) | 1335 | 53.53 | 0 | 0.0 | -74 | 2.97 | 2494 | 71.7 | 68.9 | 71.7 | 68.6 |
| 2025-04-28 | 21.42 (+0.1) | 2.05 (-0.01) | 0.71 (0.0) | 518 | 34.44 | 0 | 0.0 | 10 | 0.66 | 1504 | 68.6 | 67.5 | 68.7 | 67.5 |
| 2025-04-25 | 21.32 (+0.05) | 2.06 (0.0) | 0.71 (0.0) | 279 | 25.98 | -6 | 0.56 | -2 | 0.19 | 1074 | 67.9 | 67.1 | 67.9 | 66.4 |
| 2025-04-24 | 21.27 (+0.03) | 2.06 (0.0) | 0.71 (0.0) | 35 | 3.62 | -1 | 0.1 | -13 | 1.34 | 967 | 66.6 | 66.6 | 67.5 | 66.1 |
| 2025-04-23 | 21.24 (-0.04) | 2.06 (0.0) | 0.71 (-0.01) | -175 | 13.31 | -1 | 0.08 | -8 | 0.61 | 1315 | 66.5 | 67.1 | 67.7 | 66.5 |
| 2025-04-22 | 21.28 (+0.06) | 2.06 (0.0) | 0.72 (+0.01) | 392 | 32.91 | 0 | 0.0 | 4 | 0.34 | 1191 | 66.8 | 64.8 | 66.8 | 64.5 |
| 2025-04-21 | 21.22 (+0.06) | 2.06 (+0.01) | 0.71 (0.0) | 279 | 20.87 | -1 | 0.07 | -2 | 0.15 | 1337 | 65.5 | 65.8 | 65.8 | 64.1 |
| 2025-04-18 | 21.16 (0.0) | 2.05 (-0.01) | 0.71 (0.0) | 78 | 8.13 | -2 | 0.21 | 1 | 0.1 | 959 | 66.2 | 66.6 | 66.8 | 65.4 |
| 2025-04-17 | 21.16 (-0.01) | 2.06 (0.0) | 0.71 (-0.01) | 97 | 6.34 | -24 | 1.57 | -18 | 1.18 | 1531 | 66.2 | 66.8 | 67.3 | 65.2 |
| 2025-04-16 | 21.17 (+0.29) | 2.06 (0.0) | 0.72 (0.0) | 1523 | 37.5 | -3 | 0.07 | 2 | 0.05 | 4061 | 66.9 | 65.0 | 67.1 | 64.0 |
| 2025-04-15 | 20.88 (+0.29) | 2.06 (0.0) | 0.72 (-0.02) | 1796 | 50.65 | -20 | 0.56 | -105 | 2.96 | 3546 | 65.0 | 63.2 | 65.0 | 63.2 |
| 2025-04-14 | 20.59 (+0.06) | 2.06 (-0.02) | 0.74 (0.0) | 369 | 10.37 | -69 | 1.94 | -46 | 1.29 | 3559 | 62.8 | 64.3 | 66.1 | 62.4 |
| 2025-04-11 | 20.53 (+0.41) | 2.08 (-0.16) | 0.74 (0.0) | 2294 | 51.81 | -878 | 19.83 | 14 | 0.32 | 4428 | 64.0 | 59.3 | 64.0 | 57.1 |
| 2025-04-10 | 20.12 (+0.03) | 2.24 (+0.01) | 0.74 (0.0) | 195 | 6.02 | 0 | 0.0 | 0 | 0.0 | 3240 | 60.2 | 60.2 | 60.2 | 59.5 |
| 2025-04-09 | 20.09 (+0.15) | 2.23 (-0.08) | 0.74 (-0.02) | 954 | 16.06 | -400 | 6.73 | -70 | 1.18 | 5941 | 54.8 | 58.4 | 58.7 | 54.8 |
| 2025-04-08 | 19.94 (+0.09) | 2.31 (0.0) | 0.76 (+0.01) | 480 | 10.39 | 0 | 0.0 | 14 | 0.3 | 4620 | 60.8 | 61.0 | 63.6 | 60.8 |
| 2025-04-07 | 19.85 (+0.09) | 2.31 (0.0) | 0.75 (0.0) | 583 | 67.4 | 0 | 0.0 | 0 | 0.0 | 865 | 67.5 | 67.5 | 67.5 | 67.5 |
| 2025-04-02 | 19.76 (+0.02) | 2.31 (+0.03) | 0.75 (-0.01) | 363 | 31.73 | 181 | 15.82 | -20 | 1.75 | 1144 | 75.0 | 73.8 | 75.0 | 73.0 |
| 2025-04-01 | 19.74 (+0.03) | 2.28 (+0.01) | 0.76 (-0.01) | 435 | 46.38 | 1 | 0.11 | -60 | 6.4 | 938 | 73.7 | 72.3 | 73.9 | 72.3 |
| 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 | |||
| 2025-03-31 | 19.71 (+0.03) | 2.27 (-0.01) | 0.77 (-0.01) | 151 | 6.06 | -37 | 1.49 | -46 | 1.85 | 2490 | 72.2 | 72.7 | 73.8 | 71.6 |
| 2025-03-28 | 19.68 (+0.14) | 2.28 (-0.01) | 0.78 (0.0) | 825 | 34.05 | -27 | 1.11 | -39 | 1.61 | 2423 | 74.4 | 74.8 | 75.0 | 73.2 |
| 2025-03-27 | 19.54 (-0.2) | 2.29 (0.0) | 0.78 (-0.01) | -1252 | 39.25 | -32 | 1.0 | -30 | 0.94 | 3190 | 75.3 | 77.6 | 77.8 | 75.0 |
| 2025-03-26 | 19.74 (-0.01) | 2.29 (-0.01) | 0.79 (0.0) | -50 | 7.08 | -26 | 3.68 | -19 | 2.69 | 706 | 78.4 | 78.6 | 78.7 | 77.6 |
| 2025-03-25 | 19.75 (+0.04) | 2.3 (0.0) | 0.79 (0.0) | 280 | 30.43 | -6 | 0.65 | 9 | 0.98 | 920 | 78.2 | 78.0 | 78.8 | 77.9 |
| 2025-03-24 | 19.71 (0.0) | 2.3 (0.0) | 0.79 (-0.01) | -41 | 3.14 | -42 | 3.22 | -36 | 2.76 | 1304 | 77.6 | 78.2 | 78.4 | 77.4 |
| 2025-03-21 | 19.71 (-0.21) | 2.3 (-0.02) | 0.8 (0.0) | -1183 | 47.76 | -88 | 3.55 | -10 | 0.4 | 2477 | 78.2 | 80.6 | 80.8 | 78.2 |
| 2025-03-20 | 19.92 (+0.05) | 2.32 (0.0) | 0.8 (+0.01) | 461 | 38.1 | -9 | 0.74 | 18 | 1.49 | 1210 | 80.1 | 80.5 | 80.8 | 79.8 |
| 2025-03-19 | 19.87 (0.0) | 2.32 (-0.01) | 0.79 (0.0) | 174 | 13.37 | -12 | 0.92 | 46 | 3.54 | 1301 | 79.7 | 80.1 | 80.7 | 79.4 |
| 2025-03-18 | 19.87 (+0.05) | 2.33 (0.0) | 0.79 (+0.01) | 438 | 29.63 | -16 | 1.08 | 57 | 3.86 | 1478 | 79.8 | 79.8 | 80.5 | 79.5 |
| 2025-03-17 | 19.82 (+0.06) | 2.33 (0.0) | 0.78 (+0.01) | 333 | 24.03 | -16 | 1.15 | 8 | 0.58 | 1386 | 79.0 | 79.0 | 79.7 | 78.5 |
| 2025-03-14 | 19.76 (-0.07) | 2.33 (0.0) | 0.77 (0.0) | -136 | 9.96 | -10 | 0.73 | 17 | 1.25 | 1365 | 78.5 | 79.2 | 79.4 | 78.5 |
| 2025-03-13 | 19.83 (-0.06) | 2.33 (-0.01) | 0.77 (-0.01) | 233 | 15.57 | -63 | 4.21 | -24 | 1.6 | 1496 | 78.6 | 79.6 | 80.5 | 78.6 |
| 2025-03-12 | 19.89 (+0.09) | 2.34 (-0.01) | 0.78 (+0.01) | 476 | 22.56 | -18 | 0.85 | 20 | 0.95 | 2110 | 79.7 | 79.0 | 80.4 | 78.2 |
| 2025-03-11 | 19.8 (+0.05) | 2.35 (0.0) | 0.77 (-0.01) | 199 | 9.9 | -27 | 1.34 | -34 | 1.69 | 2011 | 79.1 | 79.1 | 79.5 | 77.4 |
| 2025-03-10 | 19.75 (+0.09) | 2.35 (-0.01) | 0.78 (0.0) | 459 | 38.44 | -63 | 5.28 | -16 | 1.34 | 1194 | 80.0 | 79.6 | 80.3 | 79.2 |
| 2025-03-07 | 19.66 (+0.01) | 2.36 (-0.01) | 0.78 (0.0) | 14 | 1.28 | -31 | 2.83 | -14 | 1.28 | 1097 | 79.4 | 79.7 | 80.0 | 79.4 |
| 2025-03-06 | 19.65 (-0.04) | 2.37 (-0.01) | 0.78 (-0.01) | -269 | 21.75 | -32 | 2.59 | -7 | 0.57 | 1237 | 80.0 | 81.4 | 81.4 | 80.0 |
| 2025-03-05 | 19.69 (+0.23) | 2.38 (0.0) | 0.79 (+0.01) | 1257 | 57.27 | -21 | 0.96 | 17 | 0.77 | 2195 | 81.3 | 79.2 | 81.4 | 78.7 |
| 2025-03-04 | 19.46 (+0.01) | 2.38 (0.0) | 0.78 (0.0) | 40 | 2.41 | -33 | 1.99 | -11 | 0.66 | 1657 | 79.1 | 78.0 | 79.2 | 77.0 |
| 2025-03-03 | 19.45 (+0.01) | 2.38 (-0.01) | 0.78 (-0.02) | -29 | 2.38 | -4 | 0.33 | -60 | 4.93 | 1216 | 78.6 | 78.8 | 79.3 | 78.4 |
| 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 | |||
| 2025-02-27 | 19.44 (+0.04) | 2.39 (-0.01) | 0.8 (0.0) | 143 | 9.41 | -109 | 7.18 | -18 | 1.18 | 1519 | 79.4 | 79.8 | 80.0 | 78.9 |
| 2025-02-26 | 19.4 (+0.02) | 2.4 (+0.02) | 0.8 (0.0) | 81 | 6.57 | 160 | 12.99 | -15 | 1.22 | 1232 | 79.6 | 78.3 | 79.9 | 78.0 |
| 2025-02-25 | 19.38 (-0.06) | 2.38 (0.0) | 0.8 (-0.01) | -448 | 22.34 | -36 | 1.8 | -64 | 3.19 | 2005 | 78.4 | 78.6 | 78.9 | 77.8 |
| 2025-02-24 | 19.44 (-0.01) | 2.38 (-0.01) | 0.81 (0.0) | -197 | 15.22 | -46 | 3.55 | -8 | 0.62 | 1294 | 78.9 | 79.0 | 79.5 | 78.6 |
| 2025-02-21 | 19.45 (+0.06) | 2.39 (-0.01) | 0.81 (0.0) | 364 | 18.62 | -48 | 2.46 | 4 | 0.2 | 1955 | 79.2 | 79.1 | 80.7 | 78.9 |
| 2025-02-20 | 19.39 (-0.08) | 2.4 (-0.01) | 0.81 (-0.01) | -540 | 16.53 | -44 | 1.35 | -27 | 0.83 | 3267 | 79.2 | 80.9 | 81.0 | 79.0 |
| 2025-02-19 | 19.47 (-0.03) | 2.41 (-0.01) | 0.82 (0.0) | -183 | 14.0 | -43 | 3.29 | -32 | 2.45 | 1307 | 81.0 | 81.5 | 82.1 | 81.0 |
| 2025-02-18 | 19.5 (0.0) | 2.42 (0.0) | 0.82 (-0.01) | -59 | 5.45 | -20 | 1.85 | -20 | 1.85 | 1082 | 81.5 | 81.4 | 81.6 | 80.9 |
| 2025-02-17 | 19.5 (+0.02) | 2.42 (-0.01) | 0.83 (0.0) | 100 | 6.56 | -60 | 3.93 | 8 | 0.52 | 1525 | 81.4 | 82.0 | 82.4 | 81.2 |
| 2025-02-14 | 19.48 (+0.05) | 2.43 (-0.01) | 0.83 (+0.01) | 209 | 13.45 | -64 | 4.12 | 31 | 1.99 | 1554 | 81.5 | 81.3 | 82.7 | 80.7 |
| 2025-02-13 | 19.43 (+0.09) | 2.44 (-0.01) | 0.82 (0.0) | 518 | 48.05 | -70 | 6.49 | 9 | 0.83 | 1078 | 81.2 | 80.7 | 81.6 | 80.6 |
| 2025-02-12 | 19.34 (-0.02) | 2.45 (-0.01) | 0.82 (0.0) | -63 | 5.24 | -36 | 2.99 | -25 | 2.08 | 1203 | 80.2 | 80.5 | 81.4 | 80.1 |
| 2025-02-11 | 19.36 (-0.04) | 2.46 (-0.01) | 0.82 (0.0) | -136 | 8.93 | -36 | 2.36 | 21 | 1.38 | 1523 | 80.7 | 81.7 | 82.0 | 80.6 |
| 2025-02-10 | 19.4 (-0.03) | 2.47 (0.0) | 0.82 (-0.01) | -159 | 10.32 | -40 | 2.6 | -39 | 2.53 | 1541 | 81.9 | 82.8 | 82.9 | 81.6 |
| 2025-02-07 | 19.43 (-0.01) | 2.47 (-0.01) | 0.83 (0.0) | -185 | 12.79 | -52 | 3.59 | -13 | 0.9 | 1447 | 83.1 | 83.6 | 84.1 | 82.3 |
| 2025-02-06 | 19.44 (-0.01) | 2.48 (-0.01) | 0.83 (0.0) | 91 | 5.98 | -62 | 4.07 | -13 | 0.85 | 1522 | 82.9 | 83.3 | 83.6 | 82.6 |
| 2025-02-05 | 19.45 (+0.01) | 2.49 (-0.01) | 0.83 (-0.02) | 56 | 2.81 | -6 | 0.3 | -102 | 5.12 | 1991 | 83.0 | 83.0 | 84.2 | 82.2 |
| 2025-02-04 | 19.44 (-0.05) | 2.5 (+0.06) | 0.85 (+0.01) | -246 | 8.41 | 292 | 9.98 | 73 | 2.5 | 2925 | 82.4 | 83.5 | 84.5 | 82.3 |
| 2025-02-03 | 19.49 (+0.29) | 2.44 (+0.03) | 0.84 (+0.03) | 1579 | 38.13 | 172 | 4.15 | 128 | 3.09 | 4141 | 83.2 | 79.6 | 83.5 | 79.6 |
| 2025-01-22 | 19.2 (+0.09) | 2.41 (-0.02) | 0.81 (0.0) | 409 | 21.08 | -5 | 0.26 | 25 | 1.29 | 1940 | 81.0 | 79.0 | 81.0 | 78.8 |
| 2025-01-21 | 19.11 (0.0) | 2.43 (0.0) | 0.81 (0.0) | 32 | 3.33 | -25 | 2.6 | -2 | 0.21 | 962 | 78.8 | 78.6 | 79.1 | 78.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 19.11 (-0.02) | 2.43 (-0.05) | 0.81 (0.0) | -281 | 12.88 | -236 | 10.82 | 21 | 0.96 | 2181 | 78.6 | 80.1 | 80.1 | 78.6 |
| 2025-01-17 | 19.13 (+0.06) | 2.48 (-0.06) | 0.81 (0.0) | 363 | 32.67 | -341 | 30.69 | -7 | 0.63 | 1111 | 80.0 | 80.3 | 80.6 | 79.8 |
| 2025-01-16 | 19.07 (+0.05) | 2.54 (0.0) | 0.81 (+0.02) | 129 | 11.09 | 0 | 0.0 | 72 | 6.19 | 1163 | 80.1 | 80.6 | 81.2 | 79.9 |
| 2025-01-15 | 19.02 (-0.03) | 2.54 (0.0) | 0.79 (0.0) | -160 | 13.51 | 0 | 0.0 | 33 | 2.79 | 1184 | 79.7 | 80.5 | 81.4 | 79.6 |
| 2025-01-14 | 19.05 (-0.06) | 2.54 (0.0) | 0.79 (0.0) | -504 | 23.89 | -14 | 0.66 | -13 | 0.62 | 2110 | 80.9 | 81.7 | 82.1 | 80.2 |
| 2025-01-13 | 19.11 (-0.06) | 2.54 (+0.24) | 0.79 (0.0) | -531 | 13.01 | 1348 | 33.02 | -11 | 0.27 | 4082 | 81.3 | 81.1 | 81.9 | 79.1 |
| 2025-01-10 | 19.17 (+0.07) | 2.3 (+0.17) | 0.79 (+0.01) | 347 | 8.8 | 900 | 22.82 | 88 | 2.23 | 3944 | 81.1 | 78.2 | 81.8 | 78.1 |
| 2025-01-09 | 19.1 (-0.16) | 2.13 (+0.1) | 0.78 (-0.01) | -1313 | 35.21 | 550 | 14.75 | -55 | 1.47 | 3729 | 78.8 | 82.2 | 82.2 | 78.5 |
| 2025-01-08 | 19.26 (+0.03) | 2.03 (+0.15) | 0.79 (-0.03) | -33 | 1.35 | 865 | 35.48 | -182 | 7.47 | 2438 | 81.5 | 80.3 | 81.9 | 79.4 |
| 2025-01-07 | 19.23 (+0.02) | 1.88 (+0.11) | 0.82 (-0.02) | -88 | 3.18 | 593 | 21.41 | -130 | 4.69 | 2770 | 80.6 | 81.9 | 82.3 | 80.6 |
| 2025-01-06 | 19.21 (-0.07) | 1.77 (+0.11) | 0.84 (0.0) | -882 | 22.76 | 594 | 15.33 | 39 | 1.01 | 3876 | 81.8 | 83.7 | 83.8 | 81.6 |
| 2025-01-03 | 19.28 (-0.15) | 1.66 (+0.15) | 0.84 (+0.01) | -928 | 13.01 | 878 | 12.31 | 43 | 0.6 | 7132 | 82.3 | 82.0 | 84.6 | 81.1 |
| 2025-01-02 | 19.43 (+0.1) | 1.51 (+0.18) | 0.83 (+0.01) | 343 | 9.44 | 982 | 27.02 | 20 | 0.55 | 3635 | 81.0 | 79.9 | 81.5 | 79.1 |
| 2024-12-31 | 19.33 (-0.11) | 1.33 (+0.17) | 0.82 (0.0) | -775 | 33.38 | 920 | 39.62 | 29 | 1.25 | 2322 | 79.4 | 78.7 | 79.4 | 77.7 |
| 2024-12-30 | 19.44 (-0.06) | 1.16 (-0.01) | 0.82 (+0.01) | -17 | 0.8 | -26 | 1.23 | 25 | 1.18 | 2122 | 79.1 | 78.8 | 79.8 | 78.7 |
| 2024-12-27 | 19.5 (-0.3) | 1.17 (0.0) | 0.81 (-0.01) | -710 | 29.92 | -5 | 0.21 | -21 | 0.88 | 2373 | 78.6 | 78.7 | 78.8 | 77.7 |
| 2024-12-26 | 19.8 (-0.07) | 1.17 (0.0) | 0.82 (0.0) | -293 | 11.37 | -3 | 0.12 | -4 | 0.16 | 2576 | 78.5 | 77.4 | 78.7 | 76.8 |
| 2024-12-25 | 19.87 (-0.03) | 1.17 (0.0) | 0.82 (+0.01) | 217 | 13.41 | -3 | 0.19 | 44 | 2.72 | 1618 | 77.0 | 76.4 | 77.0 | 75.7 |
| 2024-12-24 | 19.9 (-0.05) | 1.17 (-0.01) | 0.81 (0.0) | 49 | 2.97 | -58 | 3.52 | 15 | 0.91 | 1649 | 75.7 | 75.5 | 76.7 | 75.5 |
| 2024-12-23 | 19.95 (+0.12) | 1.18 (-0.17) | 0.81 (+0.01) | 826 | 25.21 | -927 | 28.3 | 51 | 1.56 | 3276 | 75.1 | 75.1 | 77.0 | 75.1 |
| 2024-12-20 | 19.83 (-0.05) | 1.35 (-0.17) | 0.8 (0.0) | -93 | 2.53 | -967 | 26.31 | 10 | 0.27 | 3676 | 75.0 | 76.6 | 76.9 | 75.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-19 | 19.88 (+0.1) | 1.52 (-0.18) | 0.8 (-0.01) | 647 | 20.8 | -980 | 31.5 | -62 | 1.99 | 3111 | 76.9 | 76.0 | 77.3 | 75.7 |
| 2024-12-18 | 19.78 (+0.11) | 1.7 (-0.18) | 0.81 (+0.02) | 893 | 24.89 | -1027 | 28.62 | 86 | 2.4 | 3588 | 76.8 | 75.5 | 77.8 | 75.5 |
| 2024-12-17 | 19.67 (+0.02) | 1.88 (-0.19) | 0.79 (0.0) | 134 | 4.37 | -1042 | 33.97 | 15 | 0.49 | 3067 | 75.5 | 76.2 | 77.2 | 75.5 |
| 2024-12-16 | 19.65 (+0.25) | 2.07 (-0.03) | 0.79 (-0.05) | 1342 | 31.73 | -141 | 3.33 | -260 | 6.15 | 4229 | 76.2 | 78.1 | 78.4 | 76.1 |
| 2024-12-13 | 19.4 (-0.01) | 2.1 (0.0) | 0.84 (-0.01) | -229 | 10.01 | 5 | 0.22 | -59 | 2.58 | 2288 | 78.8 | 79.6 | 80.0 | 78.3 |
| 2024-12-12 | 19.41 (0.0) | 2.1 (-0.03) | 0.85 (+0.02) | 35 | 1.33 | -161 | 6.12 | 109 | 4.14 | 2630 | 79.6 | 79.4 | 81.4 | 79.4 |
| 2024-12-11 | 19.41 (+0.08) | 2.13 (-0.09) | 0.83 (-0.01) | 411 | 6.85 | -495 | 8.25 | -81 | 1.35 | 5999 | 79.0 | 80.5 | 81.2 | 78.6 |
| 2024-12-10 | 19.33 (-0.15) | 2.22 (0.0) | 0.84 (0.0) | -607 | 18.88 | -7 | 0.22 | 4 | 0.12 | 3215 | 81.8 | 81.8 | 83.5 | 81.7 |
| 2024-12-09 | 19.48 (+0.09) | 2.22 (-0.06) | 0.84 (0.0) | 369 | 12.23 | -342 | 11.34 | 7 | 0.23 | 3016 | 82.2 | 82.1 | 82.6 | 81.2 |
| 2024-12-06 | 19.39 (+0.14) | 2.28 (0.0) | 0.84 (0.0) | 750 | 12.39 | -12 | 0.2 | -11 | 0.18 | 6055 | 82.2 | 81.9 | 82.3 | 81.0 |
| 2024-12-05 | 19.25 (-0.17) | 2.28 (-0.16) | 0.84 (0.0) | -1196 | 10.43 | -869 | 7.58 | 22 | 0.19 | 11464 | 81.7 | 85.2 | 85.3 | 81.0 |
| 2024-12-04 | 19.42 (-0.08) | 2.44 (0.0) | 0.84 (+0.01) | -471 | 13.07 | -18 | 0.5 | 40 | 1.11 | 3604 | 85.1 | 85.1 | 85.4 | 84.5 |
| 2024-12-03 | 19.5 (-0.21) | 2.44 (0.0) | 0.83 (0.0) | -1431 | 26.54 | 0 | 0.0 | -1 | 0.02 | 5392 | 84.8 | 85.0 | 85.5 | 84.2 |
| 2024-12-02 | 19.71 (-0.12) | 2.44 (-0.01) | 0.83 (0.0) | -677 | 11.16 | -29 | 0.48 | -17 | 0.28 | 6065 | 84.7 | 84.6 | 85.7 | 84.3 |
| 2024-11-29 | 19.83 (-0.39) | 2.45 (+0.01) | 0.83 (-0.01) | -2406 | 22.98 | 6 | 0.06 | -19 | 0.18 | 10470 | 84.3 | 84.0 | 84.8 | 82.4 |
| 2024-11-28 | 20.22 (-0.59) | 2.44 (0.0) | 0.84 (0.0) | -3636 | 23.63 | 29 | 0.19 | -1 | 0.01 | 15386 | 84.0 | 85.3 | 86.9 | 84.0 |
| 2024-11-27 | 20.81 (-1.03) | 2.44 (0.0) | 0.84 (-0.04) | -6261 | 29.22 | -3 | 0.01 | -247 | 1.15 | 21427 | 84.3 | 90.4 | 90.6 | 84.0 |
| 2024-11-26 | 21.84 (+0.43) | 2.44 (+0.08) | 0.88 (+0.02) | 2316 | 8.8 | 469 | 1.78 | 115 | 0.44 | 26304 | 90.8 | 86.5 | 91.3 | 85.5 |
| 2024-11-25 | 21.41 (+0.16) | 2.36 (+0.01) | 0.86 (+0.02) | -35 | 0.22 | 38 | 0.24 | 103 | 0.66 | 15636 | 86.9 | 86.6 | 87.4 | 84.5 |
| 2024-11-22 | 21.25 (-0.67) | 2.35 (+0.01) | 0.84 (-0.07) | -3713 | 15.61 | 21 | 0.09 | -352 | 1.48 | 23793 | 84.9 | 85.0 | 87.4 | 82.7 |
| 2024-11-21 | 21.92 (-1.21) | 2.34 (+0.28) | 0.91 (+0.08) | -7403 | 12.34 | 1595 | 2.66 | 410 | 0.68 | 59991 | 84.9 | 84.0 | 88.5 | 82.0 |
| 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 | 23.13 (-0.01) | 2.06 (+0.01) | 0.83 (+0.03) | -80 | 0.71 | 47 | 0.42 | 205 | 1.81 | 11307 | 80.5 | 75.8 | 80.5 | 75.5 |
| 2024-11-19 | 23.14 (-0.38) | 2.05 (+0.01) | 0.8 (+0.02) | -2537 | 37.4 | 71 | 1.05 | 64 | 0.94 | 6784 | 73.2 | 74.7 | 74.7 | 72.6 |
| 2024-11-18 | 23.52 (-0.54) | 2.04 (+0.01) | 0.78 (-0.01) | -3633 | 34.14 | 50 | 0.47 | -46 | 0.43 | 10641 | 74.2 | 78.0 | 78.0 | 74.1 |
| 2024-11-15 | 24.06 (-0.01) | 2.03 (0.0) | 0.79 (+0.02) | -385 | 3.82 | -15 | 0.15 | 130 | 1.29 | 10080 | 77.7 | 72.6 | 78.8 | 72.2 |
| 2024-11-14 | 24.07 (-0.32) | 2.03 (+0.01) | 0.77 (-0.01) | -1862 | 36.41 | 51 | 1.0 | -62 | 1.21 | 5114 | 72.4 | 74.0 | 74.1 | 72.3 |
| 2024-11-13 | 24.39 (+0.25) | 2.02 (+0.01) | 0.78 (0.0) | 1417 | 23.27 | 36 | 0.59 | -26 | 0.43 | 6090 | 73.7 | 70.4 | 74.2 | 69.9 |
| 2024-11-12 | 24.14 (-0.09) | 2.01 (+0.01) | 0.78 (-0.01) | -587 | 17.78 | 69 | 2.09 | -45 | 1.36 | 3301 | 70.6 | 71.4 | 71.9 | 70.2 |
| 2024-11-11 | 24.23 (+0.05) | 2.0 (+0.01) | 0.79 (0.0) | 218 | 7.17 | 46 | 1.51 | 22 | 0.72 | 3042 | 71.4 | 70.8 | 71.5 | 69.1 |
| 2024-11-08 | 24.18 (-0.03) | 1.99 (0.0) | 0.79 (-0.01) | -402 | 18.23 | 20 | 0.91 | -60 | 2.72 | 2205 | 70.5 | 71.7 | 71.7 | 70.1 |
| 2024-11-07 | 24.21 (+0.27) | 1.99 (+0.01) | 0.8 (0.0) | 1732 | 49.77 | 23 | 0.66 | -4 | 0.11 | 3480 | 71.1 | 70.1 | 71.6 | 70.1 |
| 2024-11-06 | 23.94 (-0.13) | 1.98 (0.0) | 0.8 (0.0) | -746 | 17.66 | 19 | 0.45 | 4 | 0.09 | 4224 | 69.9 | 71.1 | 72.1 | 69.7 |
| 2024-11-05 | 24.07 (+0.09) | 1.98 (+0.01) | 0.8 (0.0) | 626 | 27.17 | 42 | 1.82 | 4 | 0.17 | 2304 | 70.5 | 70.2 | 71.2 | 70.2 |
| 2024-11-04 | 23.98 (-0.11) | 1.97 (+0.01) | 0.8 (+0.01) | -701 | 30.14 | 102 | 4.39 | 63 | 2.71 | 2326 | 70.2 | 70.5 | 71.2 | 69.6 |
| 2024-11-01 | 24.09 (+0.23) | 1.96 (+0.01) | 0.79 (0.0) | 1381 | 35.69 | 23 | 0.59 | -34 | 0.88 | 3869 | 71.2 | 68.5 | 71.3 | 67.5 |
| 2024-10-30 | 23.86 (-0.13) | 1.95 (0.0) | 0.79 (0.0) | -756 | 24.61 | 14 | 0.46 | 8 | 0.26 | 3072 | 68.9 | 70.3 | 70.8 | 68.5 |
| 2024-10-29 | 23.99 (-0.03) | 1.95 (+0.01) | 0.79 (-0.01) | 181 | 5.84 | 20 | 0.64 | -44 | 1.42 | 3101 | 69.8 | 69.5 | 70.7 | 68.6 |
| 2024-10-28 | 24.02 (+0.21) | 1.94 (0.0) | 0.8 (0.0) | 1260 | 40.23 | 5 | 0.16 | 24 | 0.77 | 3132 | 69.5 | 68.5 | 69.8 | 68.0 |
| 2024-10-25 | 23.81 (+0.19) | 1.94 (0.0) | 0.8 (+0.01) | 1135 | 33.83 | 7 | 0.21 | 12 | 0.36 | 3355 | 68.2 | 67.6 | 69.2 | 67.5 |
| 2024-10-24 | 23.62 (-0.17) | 1.94 (0.0) | 0.79 (0.0) | -1060 | 30.95 | 18 | 0.53 | 44 | 1.28 | 3425 | 67.2 | 68.7 | 68.7 | 67.0 |
| 2024-10-23 | 23.79 (-0.1) | 1.94 (0.0) | 0.79 (0.0) | -819 | 43.54 | 9 | 0.48 | -40 | 2.13 | 1881 | 68.7 | 69.2 | 70.0 | 68.6 |
| 2024-10-22 | 23.89 (+0.02) | 1.94 (0.0) | 0.79 (0.0) | 88 | 7.41 | -8 | 0.67 | 4 | 0.34 | 1188 | 69.1 | 69.5 | 69.6 | 68.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-21 | 23.87 (-0.13) | 1.94 (+0.02) | 0.79 (+0.01) | -788 | 40.25 | -10 | 0.51 | 44 | 2.25 | 1958 | 69.1 | 70.1 | 70.9 | 69.1 |
| 2024-10-18 | 24.0 (-0.02) | 1.92 (0.0) | 0.78 (+0.01) | -125 | 9.77 | -3 | 0.23 | 58 | 4.53 | 1280 | 69.9 | 70.5 | 70.7 | 69.7 |
| 2024-10-17 | 24.02 (+0.07) | 1.92 (0.0) | 0.77 (0.0) | 257 | 8.92 | 0 | 0.0 | 40 | 1.39 | 2880 | 70.2 | 69.9 | 71.3 | 69.7 |
| 2024-10-16 | 23.95 (+0.02) | 1.92 (0.0) | 0.77 (+0.01) | -36 | 1.04 | -38 | 1.1 | 43 | 1.25 | 3445 | 69.5 | 68.8 | 69.9 | 68.0 |
| 2024-10-15 | 23.93 (+0.04) | 1.92 (-0.07) | 0.76 (0.0) | 33 | 1.88 | -358 | 20.36 | 15 | 0.85 | 1758 | 68.8 | 69.9 | 70.0 | 68.7 |
| 2024-10-14 | 23.89 (+0.04) | 1.99 (-0.01) | 0.76 (0.0) | 235 | 19.7 | -39 | 3.27 | 5 | 0.42 | 1193 | 69.5 | 69.7 | 69.7 | 68.8 |
| 2024-10-11 | 23.85 (+0.02) | 2.0 (0.0) | 0.76 (0.0) | 31 | 2.31 | 0 | 0.0 | -6 | 0.45 | 1341 | 69.6 | 69.2 | 70.5 | 69.2 |
| 2024-10-09 | 23.83 (-0.08) | 2.0 (0.0) | 0.76 (+0.01) | -403 | 16.11 | 0 | 0.0 | 51 | 2.04 | 2502 | 68.8 | 70.2 | 70.8 | 68.5 |
| 2024-10-08 | 23.91 (-0.22) | 2.0 (0.0) | 0.75 (+0.02) | -1180 | 37.65 | 0 | 0.0 | 67 | 2.14 | 3134 | 70.0 | 71.9 | 72.2 | 69.9 |
| 2024-10-07 | 24.13 (+0.08) | 2.0 (0.0) | 0.73 (0.0) | 465 | 28.85 | 0 | 0.0 | 36 | 2.23 | 1612 | 72.4 | 71.8 | 72.7 | 71.6 |
| 2024-10-04 | 24.05 (-0.09) | 2.0 (0.0) | 0.73 (-0.01) | -309 | 18.95 | 0 | 0.0 | -49 | 3.0 | 1631 | 71.7 | 73.1 | 73.1 | 71.4 |
| 2024-10-01 | 24.14 (-0.15) | 2.0 (-0.05) | 0.74 (0.0) | -830 | 40.99 | -286 | 14.12 | -4 | 0.2 | 2025 | 72.7 | 73.8 | 73.8 | 72.4 |
| 2024-09-30 | 24.29 (-0.1) | 2.05 (0.0) | 0.74 (+0.01) | -711 | 22.74 | 0 | 0.0 | 42 | 1.34 | 3127 | 73.8 | 73.4 | 74.7 | 72.2 |
| 2024-09-27 | 24.39 (+0.08) | 2.05 (0.0) | 0.73 (+0.01) | 464 | 14.63 | -12 | 0.38 | 75 | 2.36 | 3172 | 73.0 | 71.1 | 73.3 | 70.6 |
| 2024-09-26 | 24.31 (-0.13) | 2.05 (0.0) | 0.72 (+0.01) | -731 | 37.76 | -24 | 1.24 | 39 | 2.01 | 1936 | 70.5 | 71.5 | 71.8 | 70.5 |
| 2024-09-25 | 24.44 (+0.1) | 2.05 (-0.01) | 0.71 (+0.01) | 522 | 31.71 | -31 | 1.88 | 58 | 3.52 | 1646 | 71.0 | 70.7 | 71.4 | 70.5 |
| 2024-09-24 | 24.34 (-0.06) | 2.06 (0.0) | 0.7 (-0.01) | -225 | 17.31 | -18 | 1.38 | -39 | 3.0 | 1300 | 70.1 | 71.0 | 71.1 | 69.7 |
| 2024-09-23 | 24.4 (+0.14) | 2.06 (0.0) | 0.71 (+0.02) | 764 | 40.99 | -6 | 0.32 | 85 | 4.56 | 1864 | 70.7 | 69.8 | 71.0 | 69.4 |
| 2024-09-20 | 24.26 (-0.09) | 2.06 (-0.09) | 0.69 (0.0) | -478 | 20.34 | -489 | 20.81 | 7 | 0.3 | 2350 | 69.4 | 71.4 | 71.4 | 69.4 |
| 2024-09-19 | 24.35 (+0.19) | 2.15 (-0.06) | 0.69 (0.0) | 967 | 43.93 | -324 | 14.72 | 25 | 1.14 | 2201 | 70.5 | 69.8 | 70.7 | 69.0 |
| 2024-09-18 | 24.16 (-0.09) | 2.21 (-0.06) | 0.69 (0.0) | -464 | 14.02 | -343 | 10.36 | -6 | 0.18 | 3310 | 69.4 | 70.0 | 71.1 | 69.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-16 | 24.25 (+0.08) | 2.27 (-0.08) | 0.69 (0.0) | 446 | 13.83 | -448 | 13.89 | -1 | 0.03 | 3225 | 69.8 | 69.6 | 70.8 | 69.4 |
| 2024-09-13 | 24.17 (+0.16) | 2.35 (-0.09) | 0.69 (0.0) | 873 | 39.25 | -490 | 22.03 | 0 | 0.0 | 2224 | 69.8 | 69.2 | 70.0 | 68.7 |
| 2024-09-12 | 24.01 (+0.23) | 2.44 (-0.08) | 0.69 (+0.01) | 1161 | 46.11 | -441 | 17.51 | 32 | 1.27 | 2518 | 69.3 | 68.4 | 69.4 | 67.7 |
| 2024-09-11 | 23.78 (+0.19) | 2.52 (-0.08) | 0.68 (0.0) | 939 | 30.71 | -425 | 13.9 | -2 | 0.07 | 3058 | 67.8 | 68.7 | 68.9 | 67.5 |
| 2024-09-10 | 23.59 (+0.04) | 2.6 (-0.08) | 0.68 (0.0) | 309 | 13.14 | -437 | 18.59 | 0 | 0.0 | 2351 | 69.1 | 71.3 | 71.3 | 68.7 |
| 2024-09-09 | 23.55 (+0.06) | 2.68 (-0.08) | 0.68 (-0.01) | 412 | 19.95 | -463 | 22.42 | -25 | 1.21 | 2065 | 71.1 | 70.0 | 71.1 | 69.5 |
| 2024-09-06 | 23.49 (+0.03) | 2.76 (-0.08) | 0.69 (-0.01) | 189 | 9.41 | -447 | 22.26 | -64 | 3.19 | 2008 | 71.4 | 71.4 | 71.6 | 70.2 |
| 2024-09-05 | 23.46 (+0.17) | 2.84 (-0.07) | 0.7 (-0.02) | 715 | 23.92 | -363 | 12.14 | -103 | 3.45 | 2989 | 71.2 | 71.4 | 73.3 | 70.7 |
| 2024-09-04 | 23.29 (-0.03) | 2.91 (-0.09) | 0.72 (-0.07) | -199 | 3.99 | -502 | 10.06 | -386 | 7.73 | 4992 | 70.8 | 72.0 | 72.6 | 70.8 |
| 2024-09-03 | 23.32 (-0.04) | 3.0 (-0.06) | 0.79 (0.0) | -260 | 7.58 | -339 | 9.89 | -47 | 1.37 | 3429 | 75.9 | 77.8 | 77.9 | 75.9 |
| 2024-09-02 | 23.36 (-0.01) | 3.06 (-0.01) | 0.79 (-0.05) | -34 | 1.79 | -76 | 3.99 | -258 | 13.55 | 1904 | 77.8 | 79.0 | 79.5 | 77.8 |
| 2024-08-30 | 23.37 (-0.09) | 3.07 (0.0) | 0.84 (0.0) | -561 | 10.58 | 21 | 0.4 | 20 | 0.38 | 5303 | 78.7 | 80.5 | 80.5 | 77.9 |
| 2024-08-29 | 23.46 (-0.04) | 3.07 (0.0) | 0.84 (0.0) | -398 | 18.13 | -15 | 0.68 | -2 | 0.09 | 2195 | 80.3 | 80.6 | 80.6 | 79.4 |
| 2024-08-28 | 23.5 (-0.03) | 3.07 (0.0) | 0.84 (0.0) | -391 | 24.78 | 13 | 0.82 | -10 | 0.63 | 1578 | 80.9 | 81.4 | 81.5 | 80.8 |
| 2024-08-27 | 23.53 (+0.09) | 3.07 (0.0) | 0.84 (0.0) | 439 | 18.39 | 19 | 0.8 | -16 | 0.67 | 2387 | 81.4 | 81.7 | 82.0 | 80.6 |
| 2024-08-26 | 23.44 (+0.07) | 3.07 (+0.01) | 0.84 (0.0) | 310 | 12.14 | 9 | 0.35 | -7 | 0.27 | 2554 | 82.3 | 82.0 | 83.7 | 81.8 |
| 2024-08-23 | 23.37 (-0.03) | 3.06 (0.0) | 0.84 (-0.01) | -174 | 9.31 | 16 | 0.86 | -38 | 2.03 | 1868 | 81.6 | 81.2 | 81.7 | 80.0 |
| 2024-08-22 | 23.4 (-0.11) | 3.06 (0.0) | 0.85 (-0.01) | -476 | 28.03 | 0 | 0.0 | -57 | 3.36 | 1698 | 81.2 | 81.7 | 82.1 | 81.2 |
| 2024-08-21 | 23.51 (-0.07) | 3.06 (0.0) | 0.86 (0.0) | -370 | 16.11 | 17 | 0.74 | -1 | 0.04 | 2297 | 81.8 | 82.5 | 82.5 | 81.3 |
| 2024-08-20 | 23.58 (+0.3) | 3.06 (-0.24) | 0.86 (0.0) | 1657 | 39.27 | -1357 | 32.16 | 8 | 0.19 | 4219 | 81.8 | 82.0 | 82.9 | 81.2 |
| 2024-08-19 | 23.28 (+0.4) | 3.3 (-0.55) | 0.86 (-0.01) | 2325 | 30.46 | -3009 | 39.43 | -31 | 0.41 | 7632 | 81.5 | 84.2 | 84.4 | 80.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 22.88 (+0.24) | 3.85 (-0.03) | 0.87 (-0.01) | 827 | 27.79 | -159 | 5.34 | -87 | 2.92 | 2976 | 84.4 | 84.6 | 84.9 | 83.9 |
| 2024-08-15 | 22.64 (-0.05) | 3.88 (-0.01) | 0.88 (0.0) | -355 | 14.97 | -63 | 2.66 | 16 | 0.67 | 2371 | 83.8 | 84.7 | 85.4 | 83.8 |
| 2024-08-14 | 22.69 (+0.04) | 3.89 (+0.02) | 0.88 (0.0) | 253 | 8.96 | 86 | 3.05 | -4 | 0.14 | 2824 | 84.5 | 84.4 | 85.2 | 83.9 |
| 2024-08-13 | 22.65 (+0.1) | 3.87 (+0.01) | 0.88 (0.0) | 522 | 18.16 | 73 | 2.54 | -15 | 0.52 | 2874 | 83.8 | 85.1 | 85.3 | 82.6 |
| 2024-08-12 | 22.55 (+0.06) | 3.86 (+0.01) | 0.88 (0.0) | 520 | 21.84 | 53 | 2.23 | -11 | 0.46 | 2381 | 84.6 | 84.0 | 85.1 | 83.8 |
| 2024-08-09 | 22.49 (-0.05) | 3.85 (-0.01) | 0.88 (-0.01) | 436 | 12.76 | -46 | 1.35 | -31 | 0.91 | 3417 | 83.9 | 84.0 | 85.4 | 83.5 |
| 2024-08-08 | 22.54 (-0.04) | 3.86 (-0.07) | 0.89 (0.0) | -264 | 8.05 | -412 | 12.57 | -32 | 0.98 | 3278 | 82.9 | 83.4 | 84.4 | 81.5 |
| 2024-08-07 | 22.58 (+0.17) | 3.93 (0.0) | 0.89 (+0.01) | 1579 | 28.54 | -9 | 0.16 | 102 | 1.84 | 5533 | 85.1 | 80.9 | 85.5 | 80.9 |
| 2024-08-06 | 22.41 (+0.26) | 3.93 (-0.07) | 0.88 (-0.01) | 1423 | 21.69 | -358 | 5.46 | -53 | 0.81 | 6561 | 80.4 | 82.5 | 83.2 | 76.5 |
| 2024-08-05 | 22.15 (-0.02) | 4.0 (-0.04) | 0.89 (-0.04) | -454 | 6.47 | -248 | 3.53 | -261 | 3.72 | 7019 | 81.6 | 87.1 | 87.1 | 81.6 |
| 2024-08-02 | 22.17 (+0.2) | 4.04 (-0.08) | 0.93 (-0.41) | 938 | 9.25 | -448 | 4.42 | -2270 | 22.39 | 10139 | 90.6 | 92.1 | 92.1 | 89.0 |
| 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 | 20.77 (+0.06) | 1.44 (+0.01) | 0.63 (0.0) | 369 | 10.66 | 52 | 1.5 | 18 | 0.52 | 3460 | 57.9 | 55.0 | 57.9 | 54.5 |
| 2025-07-25 | 20.71 (+0.47) | 1.43 (+0.28) | 0.63 (+0.02) | 1650 | 22.27 | -29 | 0.39 | 135 | 1.82 | 7408 | 55.1 | 53.9 | 55.9 | 52.2 |
| 2025-07-18 | 20.24 (-0.48) | 1.15 (-0.09) | 0.61 (+0.02) | -2039 | 14.44 | -475 | 3.36 | 66 | 0.47 | 14123 | 53.9 | 60.3 | 60.4 | 52.9 |
| 2025-07-11 | 20.72 (+0.37) | 1.24 (-0.56) | 0.59 (0.0) | 1833 | 19.8 | -3094 | 33.42 | 16 | 0.17 | 9259 | 60.3 | 62.4 | 63.2 | 59.6 |
| 2025-07-04 | 20.35 (+0.23) | 1.8 (-0.38) | 0.59 (0.0) | 1949 | 25.22 | -2134 | 27.61 | -1 | 0.01 | 7729 | 62.4 | 61.0 | 64.2 | 60.5 |
| 2025-06-27 | 20.12 (-0.37) | 2.18 (-0.03) | 0.59 (-0.06) | -767 | 12.84 | -131 | 2.19 | -331 | 5.54 | 5973 | 61.2 | 60.9 | 62.7 | 60.1 |
| 2025-06-20 | 20.49 (-0.1) | 2.21 (-0.01) | 0.65 (-0.02) | -305 | 7.47 | -78 | 1.91 | -102 | 2.5 | 4083 | 61.9 | 62.6 | 64.5 | 61.9 |
| 2025-06-13 | 20.59 (-0.15) | 2.22 (-0.02) | 0.67 (-0.01) | -448 | 10.5 | -129 | 3.02 | -32 | 0.75 | 4265 | 63.1 | 65.3 | 66.4 | 62.6 |
| 2025-06-06 | 20.74 (-0.66) | 2.24 (-0.03) | 0.68 (0.0) | -2101 | 30.37 | -150 | 2.17 | -41 | 0.59 | 6917 | 64.5 | 67.5 | 67.9 | 64.2 |
| 2025-05-29 | 21.4 (-0.06) | 2.27 (+0.04) | 0.68 (-0.02) | 366 | 6.11 | 241 | 4.02 | -83 | 1.39 | 5988 | 68.0 | 66.7 | 69.2 | 66.1 |
| 2025-05-23 | 21.46 (-0.21) | 2.23 (-0.01) | 0.7 (0.0) | -481 | 4.8 | -79 | 0.79 | -10 | 0.1 | 10029 | 67.1 | 70.9 | 71.6 | 65.6 |
| 2025-05-16 | 21.67 (-0.05) | 2.24 (-0.03) | 0.7 (+0.01) | -52 | 0.55 | -151 | 1.61 | 83 | 0.88 | 9404 | 70.6 | 72.2 | 74.9 | 70.6 |
| 2025-05-09 | 21.72 (-0.03) | 2.27 (+0.19) | 0.69 (0.0) | 22 | 0.34 | 1073 | 16.81 | -27 | 0.42 | 6382 | 72.1 | 71.4 | 73.6 | 69.7 |
| 2025-05-02 | 21.75 (+0.43) | 2.08 (+0.02) | 0.69 (-0.02) | 2257 | 31.37 | 115 | 1.6 | -118 | 1.64 | 7195 | 71.4 | 67.5 | 72.8 | 67.5 |
| 2025-04-25 | 21.32 (+0.16) | 2.06 (+0.01) | 0.71 (0.0) | 810 | 13.76 | -9 | 0.15 | -21 | 0.36 | 5886 | 67.9 | 65.8 | 67.9 | 64.1 |
| 2025-04-18 | 21.16 (+0.63) | 2.05 (-0.03) | 0.71 (-0.03) | 3863 | 28.28 | -118 | 0.86 | -166 | 1.22 | 13658 | 66.2 | 64.3 | 67.3 | 62.4 |
| 2025-04-11 | 20.53 (+0.77) | 2.08 (-0.23) | 0.74 (-0.01) | 4506 | 23.6 | -1278 | 6.69 | -42 | 0.22 | 19097 | 64.0 | 67.5 | 67.5 | 54.8 |
| 2025-04-02 | 19.76 (+0.08) | 2.31 (+0.03) | 0.75 (-0.03) | 949 | 20.75 | 145 | 3.17 | -126 | 2.75 | 4574 | 75.0 | 72.7 | 75.0 | 71.6 |
| 2025-03-28 | 19.68 (-0.03) | 2.28 (-0.02) | 0.78 (-0.02) | -238 | 2.78 | -133 | 1.56 | -115 | 1.35 | 8546 | 74.4 | 78.2 | 78.8 | 73.2 |
| 2025-03-21 | 19.71 (-0.05) | 2.3 (-0.03) | 0.8 (+0.03) | 223 | 2.84 | -141 | 1.8 | 119 | 1.51 | 7855 | 78.2 | 79.0 | 80.8 | 78.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 19.76 (+0.1) | 2.33 (-0.03) | 0.77 (-0.01) | 1231 | 15.05 | -181 | 2.21 | -37 | 0.45 | 8177 | 78.5 | 79.6 | 80.5 | 77.4 |
| 2025-03-07 | 19.66 (+0.22) | 2.36 (-0.03) | 0.78 (-0.02) | 1013 | 13.68 | -121 | 1.63 | -75 | 1.01 | 7404 | 79.4 | 78.8 | 81.4 | 77.0 |
| 2025-02-27 | 19.44 (-0.01) | 2.39 (0.0) | 0.8 (-0.01) | -421 | 6.96 | -31 | 0.51 | -105 | 1.74 | 6051 | 79.4 | 79.0 | 80.0 | 77.8 |
| 2025-02-21 | 19.45 (-0.03) | 2.39 (-0.04) | 0.81 (-0.02) | -318 | 3.48 | -215 | 2.35 | -67 | 0.73 | 9138 | 79.2 | 82.0 | 82.4 | 78.9 |
| 2025-02-14 | 19.48 (+0.05) | 2.43 (-0.04) | 0.83 (0.0) | 369 | 5.35 | -246 | 3.57 | -3 | 0.04 | 6900 | 81.5 | 82.8 | 82.9 | 80.1 |
| 2025-02-07 | 19.43 (+0.23) | 2.47 (+0.06) | 0.83 (+0.02) | 1295 | 10.77 | 344 | 2.86 | 73 | 0.61 | 12028 | 83.1 | 79.6 | 84.5 | 79.6 |
| 2025-01-22 | 19.2 (+0.07) | 2.41 (-0.07) | 0.81 (0.0) | 160 | 3.15 | -266 | 5.23 | 44 | 0.87 | 5085 | 81.0 | 80.1 | 81.0 | 78.2 |
| 2025-01-17 | 19.13 (-0.04) | 2.48 (+0.18) | 0.81 (+0.02) | -703 | 7.28 | 993 | 10.29 | 74 | 0.77 | 9652 | 80.0 | 81.1 | 82.1 | 79.1 |
| 2025-01-10 | 19.17 (-0.11) | 2.3 (+0.64) | 0.79 (-0.05) | -1969 | 11.75 | 3502 | 20.9 | -240 | 1.43 | 16759 | 81.1 | 83.7 | 83.8 | 78.1 |
| 2025-01-03 | 19.28 (-0.05) | 1.66 (+0.33) | 0.84 (+0.02) | -585 | 5.43 | 1860 | 17.28 | 63 | 0.59 | 10767 | 82.3 | 79.9 | 84.6 | 79.1 |
| 2024-12-31 | 19.33 (-0.17) | 1.33 (+0.16) | 0.82 (+0.01) | -2344 | 26.22 | -263 | 2.94 | -322 | 3.6 | 8939 | 109.5 | 113.5 | 114.0 | 108.0 |
| 2024-12-27 | 19.5 (-0.33) | 1.17 (-0.18) | 0.81 (+0.01) | 89 | 0.77 | -996 | 8.67 | 85 | 0.74 | 11494 | 78.6 | 75.1 | 78.8 | 75.1 |
| 2024-12-20 | 19.83 (+0.43) | 1.35 (-0.75) | 0.8 (-0.04) | 2923 | 16.54 | -4157 | 23.52 | -211 | 1.19 | 17674 | 75.0 | 78.1 | 78.4 | 75.0 |
| 2024-12-13 | 19.4 (+0.01) | 2.1 (-0.18) | 0.84 (0.0) | -21 | 0.12 | -1000 | 5.83 | -20 | 0.12 | 17150 | 78.8 | 82.1 | 83.5 | 78.3 |
| 2024-12-06 | 19.39 (-0.44) | 2.28 (-0.17) | 0.84 (+0.01) | -3025 | 9.28 | -928 | 2.85 | 33 | 0.1 | 32582 | 82.2 | 84.6 | 85.7 | 81.0 |
| 2024-11-29 | 19.83 (-1.42) | 2.45 (+0.1) | 0.83 (-0.01) | -10022 | 11.23 | 539 | 0.6 | -49 | 0.05 | 89225 | 84.3 | 86.6 | 91.3 | 82.4 |
| 2024-11-22 | 21.25 (-2.81) | 2.35 (+0.32) | 0.84 (+0.05) | -17366 | 15.43 | 1784 | 1.59 | 281 | 0.25 | 112517 | 84.9 | 78.0 | 88.5 | 72.6 |
| 2024-11-15 | 24.06 (-0.12) | 2.03 (+0.04) | 0.79 (0.0) | -1199 | 4.34 | 187 | 0.68 | 19 | 0.07 | 27629 | 77.7 | 70.8 | 78.8 | 69.1 |
| 2024-11-08 | 24.18 (+0.09) | 1.99 (+0.03) | 0.79 (0.0) | 509 | 3.5 | 206 | 1.42 | 7 | 0.05 | 14541 | 70.5 | 70.5 | 72.1 | 69.6 |
| 2024-11-01 | 24.09 (+0.28) | 1.96 (+0.02) | 0.79 (-0.01) | 2066 | 15.68 | 62 | 0.47 | -46 | 0.35 | 13175 | 71.2 | 68.5 | 71.3 | 67.5 |
| 2024-10-25 | 23.81 (-0.19) | 1.94 (+0.02) | 0.8 (+0.02) | -1444 | 12.23 | 16 | 0.14 | 64 | 0.54 | 11809 | 68.2 | 70.1 | 70.9 | 67.0 |
| 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 | 24.0 (+0.15) | 1.92 (-0.08) | 0.78 (+0.02) | 364 | 3.45 | -438 | 4.15 | 161 | 1.52 | 10559 | 69.9 | 69.7 | 71.3 | 68.0 |
| 2024-10-11 | 23.85 (-0.2) | 2.0 (0.0) | 0.76 (+0.03) | -1087 | 12.65 | 0 | 0.0 | 148 | 1.72 | 8590 | 69.6 | 71.8 | 72.7 | 68.5 |
| 2024-10-04 | 24.05 (-0.34) | 2.0 (-0.05) | 0.73 (0.0) | -1850 | 27.27 | -286 | 4.22 | -11 | 0.16 | 6784 | 71.7 | 73.4 | 74.7 | 71.4 |
| 2024-09-27 | 24.39 (+0.13) | 2.05 (-0.01) | 0.73 (+0.04) | 794 | 8.0 | -91 | 0.92 | 218 | 2.2 | 9920 | 73.0 | 69.8 | 73.3 | 69.4 |
| 2024-09-20 | 24.26 (+0.09) | 2.06 (-0.29) | 0.69 (0.0) | 471 | 4.25 | -1604 | 14.47 | 25 | 0.23 | 11088 | 69.4 | 69.6 | 71.4 | 69.0 |
| 2024-09-13 | 24.17 (+0.68) | 2.35 (-0.41) | 0.69 (0.0) | 3694 | 30.23 | -2256 | 18.46 | 5 | 0.04 | 12218 | 69.8 | 70.0 | 71.3 | 67.5 |
| 2024-09-06 | 23.49 (+0.12) | 2.76 (-0.31) | 0.69 (-0.15) | 411 | 2.68 | -1727 | 11.27 | -858 | 5.6 | 15324 | 71.4 | 79.0 | 79.5 | 70.2 |
| 2024-08-30 | 23.37 (0.0) | 3.07 (+0.01) | 0.84 (0.0) | -601 | 4.29 | 47 | 0.34 | -15 | 0.11 | 14018 | 78.7 | 82.0 | 83.7 | 77.9 |
| 2024-08-23 | 23.37 (+0.49) | 3.06 (-0.79) | 0.84 (-0.03) | 2962 | 16.72 | -4333 | 24.46 | -119 | 0.67 | 17716 | 81.6 | 84.2 | 84.4 | 80.0 |
| 2024-08-16 | 22.88 (+0.39) | 3.85 (0.0) | 0.87 (-0.01) | 1767 | 13.16 | -10 | 0.07 | -101 | 0.75 | 13427 | 84.4 | 84.0 | 85.4 | 82.6 |
| 2024-08-09 | 22.49 (+0.32) | 3.85 (-0.19) | 0.88 (-0.05) | 2720 | 10.54 | -1073 | 4.16 | -275 | 1.07 | 25810 | 83.9 | 87.1 | 87.1 | 76.5 |
| 2024-08-02 | 22.17 (+1.12) | 4.04 (-1.03) | 0.93 (-0.94) | 5777 | 13.17 | -5673 | 12.94 | -5193 | 11.84 | 43851 | 90.6 | 108.5 | 110.0 | 89.0 |
| 2024-07-26 | 21.05 (+0.6) | 5.07 (+0.15) | 1.87 (-0.01) | 2611 | 19.23 | -402 | 2.96 | -47 | 0.35 | 13576 | 107.0 | 117.5 | 117.5 | 106.0 |
| 2024-07-19 | 20.45 (-1.12) | 4.92 (+0.81) | 1.88 (-0.01) | -4500 | 14.16 | 4512 | 14.2 | -51 | 0.16 | 31779 | 117.5 | 133.0 | 136.0 | 115.5 |
| 2024-07-12 | 21.57 (-0.14) | 4.11 (+0.31) | 1.89 (+0.17) | -1445 | 8.12 | 1700 | 9.55 | 927 | 5.21 | 17798 | 133.0 | 128.0 | 134.5 | 127.0 |
| 2024-07-05 | 21.71 (-0.14) | 3.8 (+0.2) | 1.72 (+0.26) | -1188 | 7.78 | 1129 | 7.39 | 1433 | 9.38 | 15275 | 127.5 | 125.0 | 132.0 | 124.5 |
| 2024-06-28 | 21.85 (-0.1) | 3.6 (+0.03) | 1.46 (+0.04) | -660 | 6.45 | 141 | 1.38 | 248 | 2.42 | 10237 | 124.0 | 126.0 | 128.5 | 122.5 |
| 2024-06-21 | 21.95 (-0.17) | 3.57 (-0.22) | 1.42 (+0.02) | -580 | 4.95 | -1218 | 10.4 | 73 | 0.62 | 11710 | 125.0 | 128.5 | 129.5 | 124.5 |
| 2024-06-14 | 22.12 (-0.28) | 3.79 (+0.11) | 1.4 (+0.04) | -1702 | 13.43 | 599 | 4.73 | 265 | 2.09 | 12674 | 126.5 | 125.5 | 130.0 | 121.5 |
| 2024-06-07 | 22.4 (-0.42) | 3.68 (+0.15) | 1.36 (0.0) | -2131 | 13.54 | 844 | 5.36 | -39 | 0.25 | 15742 | 125.5 | 132.5 | 133.5 | 124.0 |
| 2024-05-31 | 22.82 (-0.95) | 3.53 (+0.8) | 1.36 (+0.07) | -5180 | 22.39 | 4446 | 19.22 | 393 | 1.7 | 23132 | 132.0 | 124.0 | 133.5 | 123.0 |
| 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 | 23.77 (-0.99) | 2.73 (-0.38) | 1.29 (+0.01) | -6184 | 21.35 | -2137 | 7.38 | 79 | 0.27 | 28968 | 124.0 | 127.5 | 127.5 | 118.0 |
| 2024-05-17 | 24.76 (-0.38) | 3.11 (-0.37) | 1.28 (+0.21) | -2155 | 11.68 | -2041 | 11.06 | 1135 | 6.15 | 18453 | 128.5 | 136.0 | 138.0 | 127.0 |
| 2024-05-10 | 25.14 (-0.4) | 3.48 (-0.12) | 1.07 (+0.16) | -2418 | 10.37 | -643 | 2.76 | 906 | 3.89 | 23318 | 135.0 | 147.0 | 151.0 | 133.5 |
| 2024-05-03 | 25.54 (0.0) | 3.6 (-0.06) | 0.91 (+0.04) | 151 | 1.23 | -359 | 2.92 | 211 | 1.72 | 12289 | 147.0 | 143.0 | 148.5 | 138.5 |
| 2024-04-26 | 25.54 (+0.12) | 3.66 (-0.09) | 0.87 (+0.04) | -6 | 0.03 | 2167 | 11.29 | 251 | 1.31 | 19196 | 142.0 | 130.0 | 143.0 | 130.0 |
| 2024-04-19 | 25.42 (-0.62) | 3.75 (+0.11) | 0.83 (-0.1) | -3202 | 11.82 | 575 | 2.12 | -554 | 2.05 | 27084 | 130.0 | 148.0 | 150.0 | 128.0 |
| 2024-04-12 | 26.04 (+0.56) | 3.64 (+0.36) | 0.93 (+0.08) | 2438 | 10.91 | 2012 | 9.0 | 420 | 1.88 | 22348 | 147.5 | 133.5 | 150.0 | 133.5 |
| 2024-04-03 | 25.48 (+0.04) | 3.28 (+0.15) | 0.85 (+0.02) | 249 | 4.02 | 862 | 13.93 | 111 | 1.79 | 6187 | 134.0 | 129.0 | 134.5 | 128.0 |
| 2024-03-29 | 25.44 (-0.06) | 3.13 (+0.1) | 0.83 (-0.01) | -446 | 5.57 | 509 | 6.36 | -55 | 0.69 | 8001 | 129.5 | 128.0 | 131.5 | 125.0 |
| 2024-03-22 | 25.5 (-0.25) | 3.03 (+0.29) | 0.84 (-0.01) | -1516 | 8.77 | 1623 | 9.39 | -57 | 0.33 | 17291 | 129.0 | 127.0 | 137.0 | 127.0 |
| 2024-03-15 | 25.75 (-0.02) | 2.74 (+0.1) | 0.85 (+0.03) | 4 | 0.02 | 569 | 2.48 | 175 | 0.76 | 22938 | 129.0 | 127.0 | 131.0 | 118.0 |
| 2024-03-08 | 25.77 (+0.17) | 2.64 (+0.37) | 0.82 (-0.05) | 1204 | 3.8 | 2063 | 6.51 | -310 | 0.98 | 31693 | 127.5 | 125.5 | 137.0 | 123.5 |
| 2024-03-01 | 25.6 (+0.24) | 2.27 (+0.13) | 0.87 (-0.04) | 1462 | 10.86 | 709 | 5.27 | -190 | 1.41 | 13457 | 123.0 | 120.5 | 127.0 | 120.0 |
| 2024-02-23 | 25.36 (-0.25) | 2.14 (+0.02) | 0.91 (-0.03) | -1316 | 9.75 | 76 | 0.56 | -163 | 1.21 | 13498 | 121.0 | 123.5 | 125.0 | 118.0 |
| 2024-02-16 | 25.61 (-0.02) | 2.12 (+0.14) | 0.94 (+0.12) | 82 | 0.83 | 819 | 8.25 | 639 | 6.44 | 9927 | 123.0 | 117.0 | 123.5 | 115.5 |
| 2024-02-05 | 25.63 (+0.05) | 1.98 (+0.02) | 0.82 (0.0) | 283 | 8.29 | 104 | 3.05 | 34 | 1.0 | 3414 | 114.0 | 112.5 | 115.0 | 111.0 |
| 2024-02-02 | 25.58 (+0.62) | 1.96 (-0.01) | 0.82 (+0.01) | 3334 | 21.51 | -91 | 0.59 | 32 | 0.21 | 15499 | 111.5 | 113.5 | 117.0 | 111.5 |
| 2024-01-26 | 24.96 (-0.21) | 1.97 (+0.33) | 0.81 (+0.02) | -1382 | 8.96 | -43 | 0.28 | 114 | 0.74 | 15432 | 113.0 | 105.0 | 115.5 | 105.0 |
| 2024-01-19 | 25.17 (-0.45) | 1.64 (-0.13) | 0.79 (+0.02) | -2760 | 27.04 | -729 | 7.14 | 122 | 1.2 | 10208 | 104.0 | 106.5 | 108.0 | 101.5 |
| 2024-01-12 | 25.62 (-0.69) | 1.77 (-0.32) | 0.77 (-0.07) | -1777 | 19.56 | -634 | 6.98 | -9 | 0.1 | 9084 | 107.0 | 109.5 | 111.0 | 105.0 |
| 2023-12-29 | 26.31 (-0.18) | 2.09 (-0.48) | 0.84 (-0.05) | -1129 | 5.66 | -2661 | 13.34 | -277 | 1.39 | 19951 | 113.0 | 115.5 | 119.5 | 109.0 |
| 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 | 26.49 (-0.22) | 2.57 (-0.22) | 0.89 (-0.15) | -931 | 3.67 | -1195 | 4.72 | -848 | 3.35 | 25341 | 115.5 | 120.5 | 120.5 | 111.5 |
| 2023-12-15 | 26.71 (+1.1) | 2.79 (+0.29) | 1.04 (+0.03) | 6008 | 9.99 | 1606 | 2.67 | 194 | 0.32 | 60128 | 120.5 | 114.5 | 127.0 | 114.0 |
| 2023-12-08 | 25.61 (-0.1) | 2.5 (+0.24) | 1.01 (+0.04) | -1264 | 3.27 | 1353 | 3.5 | 209 | 0.54 | 38624 | 113.0 | 103.0 | 116.0 | 101.0 |
| 2023-12-01 | 25.71 (-0.38) | 2.26 (-0.03) | 0.97 (+0.04) | -1760 | 11.67 | -178 | 1.18 | 220 | 1.46 | 15082 | 104.5 | 105.0 | 105.5 | 101.0 |
| 2023-11-24 | 26.09 (+0.25) | 2.29 (+0.25) | 0.93 (-0.11) | 1671 | 6.53 | 1365 | 5.34 | -632 | 2.47 | 25577 | 103.5 | 106.5 | 108.5 | 100.0 |
| 2023-11-17 | 25.84 (+0.12) | 2.04 (-0.31) | 1.04 (+0.09) | 1163 | 3.35 | -1737 | 5.0 | 512 | 1.47 | 34720 | 105.5 | 102.0 | 107.0 | 96.0 |
| 2023-11-10 | 25.72 (+0.33) | 2.35 (+0.38) | 0.95 (+0.07) | 1589 | 5.01 | 2115 | 6.66 | 400 | 1.26 | 31735 | 100.5 | 94.0 | 103.5 | 93.7 |
| 2023-11-03 | 25.39 (-0.12) | 1.97 (-0.01) | 0.88 (+0.01) | -666 | 5.26 | -20 | 0.16 | 28 | 0.22 | 12650 | 93.2 | 90.0 | 94.5 | 86.5 |
| 2023-10-27 | 25.51 (-0.4) | 1.98 (-0.1) | 0.87 (-0.03) | -2093 | 21.22 | -170 | 1.72 | -149 | 1.51 | 9865 | 89.6 | 89.9 | 93.6 | 89.5 |
| 2023-10-20 | 25.91 (-1.04) | 2.08 (-0.01) | 0.9 (-0.14) | -6155 | 23.94 | -84 | 0.33 | -764 | 2.97 | 25709 | 90.9 | 100.0 | 101.0 | 90.9 |
| 2023-10-13 | 26.95 (+0.28) | 2.09 (+0.04) | 1.04 (+0.15) | 2286 | 10.46 | 240 | 1.1 | 812 | 3.72 | 21847 | 99.1 | 96.6 | 102.5 | 94.8 |
| 2023-10-06 | 26.67 (-0.37) | 2.05 (+0.02) | 0.89 (0.0) | -2941 | 18.98 | 97 | 0.63 | 5 | 0.03 | 15496 | 94.8 | 98.6 | 98.6 | 93.1 |
| 2023-09-28 | 27.04 (-0.12) | 2.03 (+0.03) | 0.89 (-0.02) | -791 | 4.19 | 194 | 1.03 | -135 | 0.72 | 18857 | 97.5 | 96.2 | 100.5 | 95.5 |
| 2023-09-22 | 27.16 (-1.15) | 2.0 (+0.23) | 0.91 (0.0) | -6034 | 30.21 | 1249 | 6.25 | 3 | 0.02 | 19974 | 95.4 | 97.9 | 101.0 | 93.6 |
| 2023-09-15 | 28.31 (0.0) | 1.77 (-0.29) | 0.91 (+0.01) | -194 | 0.68 | -1594 | 5.62 | 73 | 0.26 | 28380 | 97.1 | 103.5 | 105.5 | 96.5 |
| 2023-09-08 | 28.31 (+1.75) | 2.06 (+0.11) | 0.9 (-0.1) | 11004 | 14.51 | 600 | 0.79 | -565 | 0.75 | 75828 | 104.0 | 102.5 | 114.5 | 102.0 |
| 2023-09-01 | 26.56 (+0.14) | 1.95 (+0.39) | 1.0 (+0.13) | 1025 | 4.26 | 2136 | 8.87 | 719 | 2.99 | 24086 | 98.7 | 86.2 | 98.7 | 84.3 |
| 2023-08-25 | 26.42 (-0.01) | 1.56 (-0.31) | 0.87 (-0.01) | -159 | 1.74 | -1700 | 18.61 | -35 | 0.38 | 9136 | 85.3 | 84.3 | 86.5 | 83.0 |
| 2023-08-18 | 26.43 (-0.11) | 1.87 (-0.47) | 0.88 (-0.04) | -976 | 5.25 | -2617 | 14.09 | -201 | 1.08 | 18574 | 83.8 | 89.4 | 89.4 | 82.8 |
| 2023-08-11 | 26.54 (-0.01) | 2.34 (-0.13) | 0.92 (-0.01) | -221 | 1.28 | -676 | 3.93 | -82 | 0.48 | 17211 | 90.0 | 90.7 | 95.3 | 89.4 |
| 2023-08-04 | 26.55 (-0.01) | 2.47 (0.0) | 0.93 (-0.01) | -431 | 4.16 | 0 | 0.0 | -28 | 0.27 | 10365 | 90.7 | 89.0 | 93.0 | 88.2 |
| 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 | |||
| 2023-07-28 | 26.56 (+0.42) | 2.47 (-0.47) | 0.94 (+0.03) | 2330 | 10.6 | -2631 | 11.97 | 130 | 0.59 | 21983 | 88.2 | 84.0 | 88.8 | 82.3 |
| 2023-07-21 | 26.14 (+1.01) | 2.94 (-0.91) | 0.91 (-0.38) | 4739 | 19.19 | -5027 | 20.36 | -2089 | 8.46 | 24696 | 84.0 | 93.0 | 93.1 | 82.8 |
| 2023-07-14 | 25.13 (+0.08) | 3.85 (-0.33) | 1.29 (-0.15) | 1761 | 7.91 | -1853 | 8.32 | -817 | 3.67 | 22264 | 92.7 | 99.1 | 100.5 | 90.5 |
| 2023-07-07 | 25.05 (+0.2) | 4.18 (-0.51) | 1.44 (+0.34) | 938 | 4.37 | -1652 | 7.7 | 1867 | 8.71 | 21441 | 98.0 | 93.3 | 100.5 | 91.9 |
| 2023-06-30 | 24.85 (-0.48) | 4.69 (+0.06) | 1.1 (-0.01) | -3326 | 17.16 | 330 | 1.7 | -34 | 0.18 | 19384 | 93.0 | 92.7 | 98.2 | 89.5 |
| 2023-06-21 | 25.33 (+0.35) | 4.63 (-0.45) | 1.11 (-0.06) | 2178 | 18.91 | -2477 | 21.5 | -342 | 2.97 | 11519 | 92.7 | 92.7 | 93.8 | 91.1 |
| 2023-06-16 | 24.98 (+0.81) | 5.08 (-1.18) | 1.17 (-0.02) | 5597 | 18.3 | -6560 | 21.45 | -114 | 0.37 | 30582 | 93.1 | 97.6 | 101.0 | 93.1 |
| 2023-06-09 | 24.17 (+0.76) | 6.26 (-0.68) | 1.19 (+0.01) | 4291 | 14.68 | -3793 | 12.98 | 65 | 0.22 | 29221 | 96.3 | 101.5 | 103.0 | 93.7 |
| 2023-06-02 | 23.41 (-0.17) | 6.94 (+0.22) | 1.18 (+0.11) | -809 | 2.02 | 1217 | 3.04 | 571 | 1.43 | 40066 | 99.9 | 92.9 | 99.9 | 91.0 |
| 2023-05-26 | 23.58 (-0.13) | 6.72 (+0.35) | 1.07 (+0.06) | -1380 | 2.95 | 1947 | 4.17 | 376 | 0.8 | 46732 | 92.4 | 87.1 | 97.9 | 84.2 |
| 2023-05-19 | 23.71 (-0.27) | 6.37 (+0.3) | 1.01 (+0.36) | -16 | 0.03 | 1698 | 3.54 | 1985 | 4.14 | 48001 | 87.2 | 77.9 | 88.3 | 75.3 |
| 2023-05-12 | 23.98 (-0.33) | 6.07 (+0.55) | 0.65 (-0.02) | -2103 | 8.82 | 3042 | 12.76 | -97 | 0.41 | 23832 | 77.5 | 77.2 | 81.6 | 76.6 |
| 2023-05-05 | 24.31 (+0.04) | 5.52 (-0.03) | 0.67 (-0.04) | -66 | 0.41 | -193 | 1.18 | -257 | 1.58 | 16287 | 76.4 | 79.8 | 80.6 | 76.3 |
| 2023-04-28 | 24.27 (-1.3) | 5.55 (+2.12) | 0.71 (+0.03) | -8460 | 12.68 | 11729 | 17.58 | 191 | 0.29 | 66726 | 79.0 | 77.3 | 80.8 | 75.0 |
| 2023-04-21 | 25.57 (-0.06) | 3.43 (+2.07) | 0.68 (-0.05) | -424 | 0.57 | 11466 | 15.34 | -304 | 0.41 | 74748 | 77.8 | 67.1 | 78.1 | 66.9 |
| 2023-04-14 | 25.63 (+0.38) | 1.36 (+0.14) | 0.73 (+0.07) | 2394 | 11.62 | 778 | 3.77 | 391 | 1.9 | 20610 | 66.8 | 64.1 | 68.0 | 63.5 |
| 2023-04-07 | 25.25 (+0.1) | 1.22 (0.0) | 0.66 (+0.01) | 527 | 11.67 | 0 | 0.0 | 87 | 1.93 | 4515 | 64.4 | 63.9 | 64.7 | 63.1 |
| 2023-03-31 | 25.15 (-0.17) | 1.22 (+0.16) | 0.65 (+0.05) | -897 | 6.32 | 1499 | 10.57 | 257 | 1.81 | 14182 | 63.9 | 64.5 | 64.7 | 62.3 |
| 2023-03-24 | 25.32 (+0.03) | 1.06 (+0.63) | 0.6 (+0.02) | 631 | 1.88 | 3461 | 10.32 | 119 | 0.35 | 33522 | 64.6 | 58.5 | 65.0 | 57.8 |
| 2023-03-17 | 25.29 (+0.12) | 0.43 (+0.08) | 0.58 (0.0) | 631 | 3.02 | 453 | 2.17 | -27 | 0.13 | 20901 | 58.2 | 54.3 | 60.3 | 53.9 |
| 2023-03-10 | 25.17 (-0.25) | 0.35 (-0.14) | 0.58 (0.0) | -1195 | 13.47 | -747 | 8.42 | -7 | 0.08 | 8874 | 53.9 | 56.9 | 57.8 | 53.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 25.42 (+0.03) | 0.49 (-0.04) | 0.58 (-0.02) | 484 | 14.34 | -267 | 7.91 | -66 | 1.95 | 3376 | 56.7 | 57.0 | 57.6 | 56.1 |
| 2023-02-24 | 25.39 (+0.04) | 0.53 (-0.03) | 0.6 (-0.03) | 249 | 4.72 | -170 | 3.22 | -176 | 3.33 | 5278 | 57.2 | 58.0 | 59.1 | 57.0 |
| 2023-02-17 | 25.35 (-0.08) | 0.56 (-0.04) | 0.63 (+0.03) | -647 | 10.29 | -220 | 3.5 | 166 | 2.64 | 6289 | 57.7 | 57.4 | 59.0 | 55.5 |
| 2023-02-10 | 25.43 (+0.12) | 0.6 (0.0) | 0.6 (0.0) | 622 | 8.55 | 22 | 0.3 | -17 | 0.23 | 7272 | 56.6 | 58.1 | 59.0 | 56.4 |
| 2023-02-03 | 25.31 (+0.7) | 0.6 (+0.17) | 0.6 (+0.03) | 3846 | 14.57 | 920 | 3.48 | 176 | 0.67 | 26404 | 58.6 | 58.4 | 61.0 | 57.0 |
| 2023-01-17 | 24.61 (0.0) | 0.43 (+0.05) | 0.57 (+0.02) | 439 | 8.91 | 302 | 6.13 | 85 | 1.72 | 4929 | 56.8 | 53.2 | 57.0 | 53.2 |
| 2023-01-13 | 24.61 (+0.05) | 0.38 (+0.02) | 0.55 (+0.03) | 187 | 3.32 | 97 | 1.72 | 205 | 3.64 | 5638 | 53.4 | 54.6 | 55.9 | 53.2 |
| 2023-01-06 | 24.56 (0.0) | 0.36 (+0.03) | 0.52 (+0.07) | -79 | 1.09 | 177 | 2.43 | 346 | 4.75 | 7281 | 53.9 | 51.5 | 54.7 | 50.6 |
| 2022-12-30 | 24.56 (+0.1) | 0.33 (-0.02) | 0.45 (-0.02) | 614 | 9.32 | 0 | 0.0 | -73 | 1.11 | 6588 | 51.5 | 49.95 | 52.7 | 49.7 |
| 2022-12-23 | 24.46 (+0.25) | 0.35 (-0.75) | 0.47 (-0.02) | 2077 | 18.16 | -4181 | 36.55 | -142 | 1.24 | 11440 | 50.1 | 51.1 | 52.5 | 49.05 |
| 2022-12-16 | 24.21 (-0.18) | 1.1 (+0.01) | 0.49 (-0.02) | -1796 | 10.52 | 70 | 0.41 | -70 | 0.41 | 17071 | 51.7 | 53.6 | 56.3 | 51.6 |
| 2022-12-09 | 24.39 (+0.14) | 1.09 (+0.09) | 0.51 (-0.02) | 429 | 3.19 | 497 | 3.7 | -164 | 1.22 | 13447 | 53.6 | 56.1 | 56.8 | 52.3 |
| 2022-12-02 | 24.25 (-0.2) | 1.0 (+0.18) | 0.53 (-0.06) | -1848 | 5.66 | 1030 | 3.15 | -312 | 0.96 | 32668 | 56.0 | 53.5 | 58.5 | 53.0 |
| 2022-11-25 | 24.45 (-0.03) | 0.82 (+0.03) | 0.59 (+0.08) | -458 | 1.49 | 145 | 0.47 | 446 | 1.45 | 30819 | 53.7 | 47.3 | 54.1 | 46.6 |
| 2022-11-18 | 24.48 (-0.06) | 0.79 (+0.06) | 0.51 (0.0) | -404 | 2.51 | 323 | 2.01 | 0 | 0.0 | 16073 | 46.85 | 42.15 | 48.2 | 42.15 |
| 2022-11-11 | 24.54 (-0.12) | 0.73 (0.0) | 0.51 (0.0) | -536 | 14.39 | 1 | 0.03 | -1 | 0.03 | 3724 | 42.1 | 42.7 | 43.2 | 41.65 |
| 2022-11-04 | 24.66 (+0.01) | 0.73 (0.0) | 0.51 (+0.01) | 296 | 10.79 | 10 | 0.36 | 47 | 1.71 | 2744 | 42.7 | 42.2 | 42.7 | 41.5 |
| 2022-10-28 | 24.65 (+0.03) | 0.73 (+0.01) | 0.5 (+0.04) | 270 | 8.09 | 29 | 0.87 | 210 | 6.29 | 3339 | 42.15 | 42.1 | 42.5 | 41.0 |
| 2022-10-21 | 24.62 (+0.11) | 0.72 (0.0) | 0.46 (+0.01) | 575 | 12.13 | 34 | 0.72 | 68 | 1.43 | 4742 | 41.7 | 41.2 | 42.65 | 40.25 |
| 2022-10-14 | 24.51 (+0.05) | 0.72 (+0.01) | 0.45 (0.0) | 107 | 3.58 | 15 | 0.5 | 15 | 0.5 | 2988 | 41.5 | 41.05 | 41.65 | 40.0 |
| 2022-10-07 | 24.46 (+0.02) | 0.71 (-0.01) | 0.45 (-0.02) | 93 | 3.82 | -8 | 0.33 | -112 | 4.61 | 2432 | 41.5 | 40.15 | 41.75 | 40.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 24.44 (-0.26) | 0.72 (0.0) | 0.47 (0.0) | -1394 | 19.97 | 20 | 0.29 | -17 | 0.24 | 6980 | 40.65 | 43.0 | 43.25 | 40.25 |
| 2022-09-23 | 24.7 (-0.17) | 0.72 (+0.01) | 0.47 (-0.01) | -1083 | 33.7 | 33 | 1.03 | -45 | 1.4 | 3214 | 43.2 | 44.85 | 45.05 | 43.0 |
| 2022-09-16 | 24.87 (-0.28) | 0.71 (+0.05) | 0.48 (-0.03) | -1571 | 19.06 | 312 | 3.79 | -171 | 2.07 | 8243 | 44.65 | 46.8 | 46.85 | 44.6 |
| 2022-09-08 | 25.15 (+0.08) | 0.66 (+0.02) | 0.51 (-0.02) | 697 | 17.41 | 64 | 1.6 | -95 | 2.37 | 4004 | 47.2 | 46.05 | 47.4 | 45.65 |
| 2022-09-02 | 25.07 (-0.09) | 0.64 (+0.13) | 0.53 (-0.02) | -471 | 5.81 | 764 | 9.43 | -106 | 1.31 | 8103 | 46.15 | 43.6 | 46.7 | 43.3 |
| 2022-08-26 | 25.16 (+0.17) | 0.51 (+0.02) | 0.55 (+0.01) | 1117 | 21.65 | 72 | 1.4 | 30 | 0.58 | 5160 | 44.0 | 43.6 | 44.5 | 43.4 |
| 2022-08-19 | 24.99 (+0.12) | 0.49 (-0.02) | 0.54 (+0.01) | 780 | 10.61 | -69 | 0.94 | 95 | 1.29 | 7350 | 43.9 | 44.95 | 45.5 | 43.4 |
| 2022-08-12 | 24.87 (+0.93) | 0.51 (-0.06) | 0.53 (+0.02) | 4977 | 16.25 | -373 | 1.22 | 90 | 0.29 | 30631 | 44.4 | 43.2 | 45.4 | 40.15 |
| 2022-08-05 | 23.94 (-0.03) | 0.57 (-0.05) | 0.51 (-0.01) | -616 | 5.96 | -286 | 2.77 | -58 | 0.56 | 10338 | 47.95 | 50.7 | 51.0 | 47.15 |
| 2022-07-29 | 23.97 (-0.06) | 0.62 (-0.1) | 0.52 (-0.06) | -1184 | 14.85 | -551 | 6.91 | -322 | 4.04 | 7975 | 50.6 | 50.5 | 51.2 | 49.8 |
| 2022-07-22 | 24.03 (-0.68) | 0.72 (-0.04) | 0.58 (-0.04) | -4192 | 19.45 | -181 | 0.84 | -255 | 1.18 | 21550 | 51.7 | 62.1 | 62.9 | 51.7 |
| 2022-07-15 | 24.71 (-0.02) | 0.76 (+0.16) | 0.62 (+0.02) | -1 | 0.02 | 845 | 16.15 | 149 | 2.85 | 5231 | 62.1 | 59.4 | 62.2 | 59.3 |
| 2022-07-08 | 24.73 (-0.13) | 0.6 (0.0) | 0.6 (0.0) | -782 | 22.26 | 0 | 0.0 | -5 | 0.14 | 3513 | 59.1 | 61.7 | 61.8 | 58.2 |
| 2022-07-01 | 24.86 (-0.04) | 0.6 (0.0) | 0.6 (+0.09) | -311 | 6.69 | 2 | 0.04 | 486 | 10.45 | 4651 | 60.8 | 64.5 | 64.6 | 60.8 |
| 2022-06-24 | 24.9 (+0.16) | 0.6 (+0.32) | 0.51 (+0.04) | 855 | 9.43 | 1809 | 19.96 | 230 | 2.54 | 9063 | 64.1 | 62.0 | 64.4 | 61.2 |
| 2022-06-17 | 24.74 (-0.01) | 0.28 (+0.19) | 0.47 (0.0) | -98 | 1.72 | 1046 | 18.35 | -23 | 0.4 | 5699 | 62.2 | 62.9 | 63.2 | 61.3 |
| 2022-06-10 | 24.75 (+0.13) | 0.09 (0.0) | 0.47 (0.0) | 734 | 26.1 | 0 | 0.0 | 33 | 1.17 | 2812 | 63.5 | 62.7 | 63.5 | 62.1 |
| 2022-06-02 | 24.62 (-4.69) | 0.09 (0.0) | 0.47 (0.0) | 685 | 23.96 | 0 | 0.0 | 11 | 0.38 | 2859 | 62.4 | 61.0 | 63.1 | 61.0 |
| 2022-05-27 | 29.31 (+0.11) | 0.09 (0.0) | 0.47 (+0.02) | 611 | 20.08 | 0 | 0.0 | 87 | 2.86 | 3043 | 61.2 | 61.5 | 61.6 | 60.6 |
| 2022-05-20 | 29.2 (+0.1) | 0.09 (-0.08) | 0.45 (+0.04) | 1126 | 18.76 | -465 | 7.75 | 229 | 3.81 | 6003 | 61.4 | 60.2 | 61.5 | 59.5 |
| 2022-05-13 | 29.1 (-0.12) | 0.17 (0.0) | 0.41 (0.0) | -710 | 9.73 | -3 | 0.04 | 7 | 0.1 | 7296 | 60.2 | 58.5 | 60.2 | 55.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-05-06 | 29.22 (+0.07) | 0.17 (0.0) | 0.41 (0.0) | 370 | 17.28 | 1 | 0.05 | -4 | 0.19 | 2141 | 58.7 | 58.9 | 59.5 | 58.5 |
| 2022-04-29 | 29.15 (-0.22) | 0.17 (0.0) | 0.41 (-0.01) | -1260 | 21.83 | 7 | 0.12 | -50 | 0.87 | 5773 | 58.9 | 59.3 | 60.0 | 58.4 |
| 2022-04-22 | 29.37 (-0.12) | 0.17 (+0.01) | 0.42 (0.0) | -659 | 18.55 | 55 | 1.55 | 1 | 0.03 | 3553 | 60.2 | 59.5 | 60.5 | 58.8 |
| 2022-04-15 | 29.49 (-0.5) | 0.16 (0.0) | 0.42 (+0.01) | -2807 | 44.29 | 1 | 0.02 | 14 | 0.22 | 6338 | 59.8 | 59.4 | 59.9 | 58.0 |
| 2022-04-08 | 29.99 (-0.85) | 0.16 (0.0) | 0.41 (0.0) | -4758 | 60.05 | 0 | 0.0 | -3 | 0.04 | 7923 | 59.4 | 60.0 | 60.0 | 58.8 |
| 2022-04-01 | 30.84 (+0.31) | 0.16 (0.0) | 0.41 (0.0) | 1721 | 7.03 | -11 | 0.04 | 42 | 0.17 | 24490 | 60.1 | 61.6 | 61.6 | 59.6 |
| 2022-03-25 | 30.53 (-0.77) | 0.16 (0.0) | 0.41 (0.0) | -3686 | 45.95 | 0 | 0.0 | 3 | 0.04 | 8021 | 61.6 | 61.3 | 62.4 | 61.3 |
| 2022-03-18 | 31.3 (+2.01) | 0.16 (+0.01) | 0.41 (+0.01) | 11146 | 40.78 | 41 | 0.15 | 13 | 0.05 | 27331 | 61.3 | 61.7 | 63.3 | 61.1 |
| 2022-03-11 | 29.29 (-0.18) | 0.15 (-0.01) | 0.4 (-0.01) | -1483 | 30.56 | -9 | 0.19 | -31 | 0.64 | 4852 | 61.7 | 62.5 | 62.5 | 60.0 |
| 2022-03-04 | 29.47 (-0.09) | 0.16 (0.0) | 0.41 (+0.01) | -315 | 19.76 | 1 | 0.06 | 32 | 2.01 | 1594 | 62.8 | 62.7 | 63.7 | 62.2 |
| 2022-02-25 | 29.56 (-0.02) | 0.16 (+0.01) | 0.4 (-0.01) | -195 | 5.5 | 14 | 0.4 | -25 | 0.71 | 3544 | 62.2 | 62.9 | 64.5 | 61.7 |
| 2022-02-18 | 29.58 (+0.02) | 0.15 (-0.01) | 0.41 (0.0) | 282 | 12.03 | -30 | 1.28 | 11 | 0.47 | 2344 | 63.5 | 61.8 | 63.8 | 60.8 |
| 2022-02-11 | 29.56 (+0.08) | 0.16 (0.0) | 0.41 (+0.01) | -105 | 4.78 | 0 | 0.0 | 17 | 0.77 | 2197 | 62.2 | 61.0 | 63.1 | 60.8 |
| 2022-01-26 | 29.48 (-0.12) | 0.16 (0.0) | 0.4 (-0.01) | -643 | 25.79 | 2 | 0.08 | -53 | 2.13 | 2493 | 61.1 | 62.0 | 62.0 | 60.2 |
| 2022-01-21 | 29.6 (-0.13) | 0.16 (0.0) | 0.41 (-0.01) | -808 | 35.39 | 1 | 0.04 | -16 | 0.7 | 2283 | 62.1 | 63.1 | 63.5 | 62.0 |
| 2022-01-14 | 29.73 (+0.02) | 0.16 (0.0) | 0.42 (0.0) | 203 | 9.24 | -20 | 0.91 | -6 | 0.27 | 2198 | 63.5 | 63.8 | 64.7 | 63.4 |
| 2022-01-07 | 29.71 (+0.11) | 0.16 (-0.02) | 0.42 (0.0) | 513 | 22.69 | -114 | 5.04 | -24 | 1.06 | 2261 | 64.0 | 63.4 | 64.5 | 63.4 |
| 2021-12-30 | 29.6 (0.0) | 0.18 (0.0) | 0.42 (0.0) | 56 | 3.51 | -5 | 0.31 | 13 | 0.82 | 1594 | 63.4 | 63.3 | 64.2 | 62.9 |
| 2021-12-24 | 29.6 (-0.07) | 0.18 (0.0) | 0.42 (-0.01) | -195 | 5.98 | -9 | 0.28 | -53 | 1.62 | 3263 | 63.4 | 63.1 | 63.5 | 62.6 |
| 2021-12-17 | 29.67 (-0.07) | 0.18 (0.0) | 0.43 (-0.01) | -368 | 10.08 | 16 | 0.44 | -37 | 1.01 | 3652 | 63.3 | 64.5 | 64.5 | 62.7 |
| 2021-12-10 | 29.74 (-0.01) | 0.18 (0.0) | 0.44 (0.0) | -253 | 9.76 | 0 | 0.0 | -1 | 0.04 | 2591 | 64.6 | 65.1 | 65.3 | 64.2 |
| 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 | |||
| 2021-12-03 | 29.75 (+0.13) | 0.18 (0.0) | 0.44 (+0.01) | 635 | 16.62 | 15 | 0.39 | 28 | 0.73 | 3821 | 65.2 | 64.3 | 65.8 | 64.0 |
| 2021-11-26 | 29.62 (+0.06) | 0.18 (0.0) | 0.43 (0.0) | 287 | 6.66 | 2 | 0.05 | 27 | 0.63 | 4312 | 64.7 | 66.4 | 66.4 | 64.5 |
| 2021-11-19 | 29.56 (-0.02) | 0.18 (-0.02) | 0.43 (0.0) | -191 | 4.29 | -144 | 3.23 | -1 | 0.02 | 4452 | 66.0 | 67.7 | 67.7 | 65.9 |
| 2021-11-12 | 29.58 (-0.09) | 0.2 (-0.01) | 0.43 (+0.03) | -588 | 7.32 | -2 | 0.02 | 152 | 1.89 | 8029 | 67.1 | 70.2 | 71.0 | 66.1 |
| 2021-11-05 | 29.67 (+0.03) | 0.21 (+0.01) | 0.4 (+0.01) | 169 | 5.06 | 30 | 0.9 | 72 | 2.16 | 3338 | 70.2 | 69.2 | 70.7 | 68.5 |
| 2021-10-29 | 29.64 (+0.03) | 0.2 (0.0) | 0.39 (+0.01) | 230 | 8.08 | 0 | 0.0 | 5 | 0.18 | 2847 | 69.3 | 69.7 | 70.8 | 69.2 |
| 2021-10-22 | 29.61 (-0.04) | 0.2 (0.0) | 0.38 (0.0) | -172 | 5.15 | 5 | 0.15 | 26 | 0.78 | 3339 | 69.2 | 70.3 | 70.8 | 69.0 |
| 2021-10-15 | 29.65 (-0.26) | 0.2 (+0.01) | 0.38 (0.0) | -1500 | 21.98 | 54 | 0.79 | 14 | 0.21 | 6823 | 70.0 | 72.3 | 72.4 | 68.9 |
| 2021-10-08 | 29.91 (+0.14) | 0.19 (+0.02) | 0.38 (0.0) | 657 | 10.61 | 108 | 1.74 | -11 | 0.18 | 6192 | 73.8 | 71.9 | 74.0 | 71.1 |
| 2021-10-01 | 29.77 (+0.09) | 0.17 (+0.02) | 0.38 (-0.02) | 547 | 6.82 | 97 | 1.21 | -103 | 1.28 | 8025 | 71.3 | 73.7 | 74.5 | 71.1 |
| 2021-09-24 | 29.68 (+0.2) | 0.15 (+0.01) | 0.4 (-0.02) | 1176 | 16.1 | 47 | 0.64 | -111 | 1.52 | 7306 | 73.5 | 72.6 | 75.5 | 72.1 |
| 2021-09-17 | 29.48 (+0.75) | 0.14 (+0.06) | 0.42 (+0.01) | 4215 | 23.57 | 332 | 1.86 | 26 | 0.15 | 17885 | 74.0 | 68.8 | 74.3 | 68.1 |
| 2021-09-10 | 28.73 (-0.07) | 0.08 (0.0) | 0.41 (-0.02) | -401 | 12.02 | -1 | 0.03 | -84 | 2.52 | 3335 | 66.7 | 69.4 | 69.4 | 66.2 |
| 2021-09-03 | 28.8 (+0.15) | 0.08 (+0.01) | 0.43 (0.0) | 750 | 14.41 | 90 | 1.73 | 16 | 0.31 | 5205 | 69.3 | 66.8 | 69.8 | 66.5 |
| 2021-08-27 | 28.65 (-0.12) | 0.07 (+0.02) | 0.43 (+0.02) | -479 | 13.1 | 96 | 2.63 | 62 | 1.7 | 3657 | 66.3 | 64.6 | 66.5 | 64.6 |
| 2021-08-20 | 28.77 (-0.28) | 0.05 (0.0) | 0.41 (-0.01) | -1517 | 25.75 | 1 | 0.02 | -29 | 0.49 | 5891 | 64.2 | 68.6 | 68.6 | 63.3 |
| 2021-08-13 | 29.05 (+0.09) | 0.05 (0.0) | 0.42 (-0.01) | 580 | 8.41 | 0 | 0.0 | -31 | 0.45 | 6896 | 68.6 | 71.5 | 71.5 | 68.0 |
| 2021-08-06 | 28.96 (+0.57) | 0.05 (0.0) | 0.43 (+0.01) | 3036 | 23.75 | -3 | 0.02 | 45 | 0.35 | 12785 | 71.6 | 66.5 | 71.9 | 65.8 |
| 2021-07-30 | 28.39 (-0.15) | 0.05 (0.0) | 0.42 (+0.02) | -1148 | 11.76 | 2 | 0.02 | 89 | 0.91 | 9764 | 66.4 | 66.9 | 66.9 | 63.4 |
| 2021-07-23 | 28.54 (-0.54) | 0.05 (0.0) | 0.4 (-0.38) | -3002 | 9.88 | 1 | 0.0 | -2089 | 6.87 | 30396 | 66.4 | 74.3 | 74.3 | 62.0 |
| 2021-07-16 | 29.08 (-0.64) | 0.05 (-0.03) | 0.78 (+0.29) | -3541 | 26.21 | -173 | 1.28 | 1612 | 11.93 | 13510 | 74.0 | 76.5 | 76.8 | 72.5 |
| 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 | |||
| 2021-07-09 | 29.72 (+0.12) | 0.08 (+0.01) | 0.49 (0.0) | 775 | 9.27 | 45 | 0.54 | 8 | 0.1 | 8359 | 76.8 | 76.2 | 77.4 | 75.5 |
| 2021-07-02 | 29.6 (-0.08) | 0.07 (-0.01) | 0.49 (0.0) | -454 | 6.07 | 5 | 0.07 | -2 | 0.03 | 7483 | 76.0 | 75.6 | 77.5 | 75.6 |
| 2021-06-25 | 29.68 (+0.02) | 0.08 (0.0) | 0.49 (+0.07) | 267 | 2.46 | -14 | 0.13 | 388 | 3.57 | 10861 | 75.5 | 72.3 | 77.5 | 71.4 |
| 2021-06-18 | 29.66 (+0.05) | 0.08 (+0.04) | 0.42 (+0.06) | 306 | 4.14 | 224 | 3.03 | 326 | 4.41 | 7392 | 72.3 | 72.0 | 73.0 | 71.4 |
| 2021-06-11 | 29.61 (+0.09) | 0.04 (0.0) | 0.36 (+0.01) | 527 | 7.85 | 10 | 0.15 | 43 | 0.64 | 6710 | 71.3 | 71.8 | 72.5 | 70.3 |
| 2021-06-04 | 29.52 (+0.46) | 0.04 (+0.01) | 0.35 (+0.02) | 2469 | 19.55 | 3 | 0.02 | 114 | 0.9 | 12626 | 71.8 | 68.0 | 73.0 | 67.8 |
| 2021-05-28 | 29.06 (+0.07) | 0.03 (0.0) | 0.33 (+0.01) | 352 | 5.22 | 15 | 0.22 | 57 | 0.85 | 6742 | 67.8 | 66.8 | 68.4 | 66.5 |
| 2021-05-21 | 28.99 (-0.04) | 0.03 (0.0) | 0.32 (+0.01) | -135 | 1.12 | 6 | 0.05 | 33 | 0.27 | 12006 | 67.1 | 64.0 | 67.8 | 63.5 |
| 2021-05-14 | 29.03 (-0.78) | 0.03 (+0.01) | 0.31 (+0.07) | -4576 | 23.61 | 34 | 0.18 | 397 | 2.05 | 19384 | 67.0 | 71.2 | 72.7 | 65.6 |
| 2021-05-07 | 29.81 (+0.34) | 0.02 (0.0) | 0.24 (-0.03) | 1955 | 14.63 | 19 | 0.14 | -166 | 1.24 | 13365 | 70.9 | 71.6 | 71.7 | 67.6 |
| 2021-04-29 | 29.47 (+0.24) | 0.02 (0.0) | 0.27 (0.0) | 1458 | 20.82 | 0 | 0.0 | -16 | 0.23 | 7003 | 71.7 | 70.9 | 73.1 | 70.0 |
| 2021-04-23 | 29.23 (+0.16) | 0.02 (+0.01) | 0.27 (0.0) | 889 | 5.06 | 85 | 0.48 | 31 | 0.18 | 17554 | 70.1 | 68.4 | 72.6 | 68.3 |
| 2021-04-16 | 29.07 (+0.21) | 0.01 (0.0) | 0.27 (0.0) | 1128 | 7.44 | 2 | 0.01 | 11 | 0.07 | 15169 | 68.1 | 66.9 | 69.7 | 66.1 |
| 2021-04-09 | 28.86 (+0.11) | 0.01 (0.0) | 0.27 (+0.01) | 691 | 6.8 | -1 | 0.01 | 12 | 0.12 | 10164 | 66.6 | 66.6 | 66.8 | 65.4 |
| 2021-04-01 | 28.75 (-0.38) | 0.01 (+0.01) | 0.26 (-0.06) | -2041 | 12.03 | 27 | 0.16 | -294 | 1.73 | 16960 | 66.4 | 66.3 | 67.0 | 65.3 |
| 2021-03-26 | 29.13 (-0.4) | 0.0 (0.0) | 0.32 (-0.07) | -2448 | 6.09 | 0 | 0.0 | -391 | 0.97 | 40225 | 66.3 | 51.9 | 67.4 | 51.7 |
| 2021-03-19 | 29.53 (-0.17) | 0.0 (0.0) | 0.39 (0.0) | -925 | 10.84 | 0 | 0.0 | -8 | 0.09 | 8533 | 51.3 | 51.5 | 53.4 | 51.3 |
| 2021-03-12 | 29.7 (+0.04) | 0.0 (0.0) | 0.39 (+0.01) | 263 | 6.23 | 0 | 0.0 | 25 | 0.59 | 4221 | 51.4 | 49.2 | 51.4 | 48.5 |
| 2021-03-05 | 29.66 (+0.01) | 0.0 (0.0) | 0.38 (+0.01) | 34 | 0.91 | 0 | 0.0 | 73 | 1.95 | 3735 | 49.05 | 48.25 | 50.0 | 48.1 |
| 2021-02-26 | 29.65 (-0.07) | 0.0 (0.0) | 0.37 (0.0) | -468 | 11.83 | 0 | 0.0 | 9 | 0.23 | 3957 | 48.1 | 47.75 | 48.95 | 47.75 |
| 2021-02-19 | 29.72 (-0.02) | 0.0 (0.0) | 0.37 (+0.01) | -130 | 5.74 | 0 | 0.0 | 51 | 2.25 | 2265 | 47.65 | 47.5 | 47.9 | 46.6 |
| 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 | |||
| 2021-02-05 | 29.74 (-0.03) | 0.0 (0.0) | 0.36 (+0.04) | -157 | 5.62 | 0 | 0.0 | 225 | 8.06 | 2793 | 47.0 | 46.4 | 47.8 | 46.2 |
| 2021-01-29 | 29.77 (-0.24) | 0.0 (0.0) | 0.32 (+0.01) | -1321 | 44.49 | 0 | 0.0 | 54 | 1.82 | 2969 | 46.45 | 47.6 | 47.7 | 46.4 |
| 2021-01-22 | 30.01 (+0.01) | 0.0 (0.0) | 0.31 (0.0) | 67 | 0.89 | 0 | 0.0 | 27 | 0.36 | 7501 | 47.6 | 48.25 | 48.45 | 46.0 |
| 2021-01-15 | 30.0 (+0.14) | 0.0 (0.0) | 0.31 (0.0) | 718 | 9.97 | 0 | 0.0 | -23 | 0.32 | 7201 | 48.45 | 50.5 | 51.9 | 48.15 |
| 2021-01-08 | 29.86 (+0.01) | 0.0 (0.0) | 0.31 (+0.02) | 43 | 0.41 | 0 | 0.0 | 94 | 0.9 | 10400 | 50.5 | 51.0 | 53.7 | 49.7 |
| 2020-12-31 | 29.85 (+0.29) | 0.0 (0.0) | 0.29 (-0.01) | 1622 | 30.99 | 0 | 0.0 | -17 | 0.32 | 5234 | 50.6 | 49.6 | 51.2 | 48.9 |
| 2020-12-25 | 29.56 (+0.19) | 0.0 (0.0) | 0.3 (-0.01) | 1117 | 20.26 | 0 | 0.0 | -105 | 1.9 | 5514 | 49.1 | 47.85 | 49.7 | 47.45 |
| 2020-12-18 | 29.37 (+0.07) | 0.0 (0.0) | 0.31 (-0.01) | 388 | 11.62 | 0 | 0.0 | -31 | 0.93 | 3338 | 47.7 | 48.4 | 48.9 | 47.55 |
| 2020-12-11 | 29.3 (+0.01) | 0.0 (0.0) | 0.32 (0.0) | 80 | 1.58 | 0 | 0.0 | 4 | 0.08 | 5066 | 48.4 | 49.2 | 49.4 | 47.85 |
| 2020-12-04 | 29.29 (-0.17) | 0.0 (0.0) | 0.32 (-0.01) | -934 | 18.08 | 0 | 0.0 | -30 | 0.58 | 5165 | 49.2 | 49.6 | 49.6 | 48.1 |
| 2020-11-27 | 29.46 (+0.05) | 0.0 (0.0) | 0.33 (-0.02) | 332 | 7.2 | 0 | 0.0 | -161 | 3.49 | 4608 | 49.5 | 50.1 | 50.5 | 48.05 |
| 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 | 20.77 (+0.69) | 1.44 (-0.74) | 0.63 (+0.04) | 3768 | 9.2 | -5669 | 13.83 | 251 | 0.61 | 40976 | 57.9 | 62.1 | 64.2 | 52.2 |
| 2025-06-30 | 20.08 (-1.32) | 2.18 (-0.09) | 0.59 (-0.09) | -3627 | 16.31 | -499 | 2.24 | -523 | 2.35 | 22244 | 61.5 | 67.5 | 67.9 | 60.1 |
| 2025-05-29 | 21.4 (-0.33) | 2.27 (+0.19) | 0.68 (-0.01) | -111 | 0.33 | 1065 | 3.2 | -38 | 0.11 | 33301 | 68.0 | 72.4 | 74.9 | 65.6 |
| 2025-04-30 | 21.73 (+2.02) | 2.08 (-0.19) | 0.69 (-0.08) | 12200 | 26.28 | -1089 | 2.35 | -426 | 0.92 | 46425 | 71.5 | 72.3 | 75.0 | 54.8 |
| 2025-03-31 | 19.71 (+0.27) | 2.27 (-0.12) | 0.77 (-0.03) | 2380 | 6.9 | -613 | 1.78 | -154 | 0.45 | 34474 | 72.2 | 78.8 | 81.4 | 71.6 |
| 2025-02-27 | 19.44 (+0.24) | 2.39 (-0.02) | 0.8 (-0.01) | 925 | 2.71 | -148 | 0.43 | -102 | 0.3 | 34119 | 79.4 | 79.6 | 84.5 | 77.8 |
| 2025-01-22 | 19.2 (-0.13) | 2.41 (+1.08) | 0.81 (-0.01) | -3097 | 7.33 | 6089 | 14.41 | -59 | 0.14 | 42265 | 81.0 | 79.9 | 84.6 | 78.1 |
| 2024-12-31 | 19.33 (-0.5) | 1.33 (-1.12) | 0.82 (-0.01) | -826 | 0.99 | -6187 | 7.42 | -59 | 0.07 | 83347 | 79.4 | 84.6 | 85.7 | 75.0 |
| 2024-11-29 | 19.83 (-4.03) | 2.45 (+0.5) | 0.83 (+0.04) | -26697 | 10.77 | 2739 | 1.11 | 224 | 0.09 | 247783 | 84.3 | 68.5 | 91.3 | 67.5 |
| 2024-10-30 | 23.86 (-0.43) | 1.95 (-0.1) | 0.79 (+0.05) | -2621 | 5.97 | -669 | 1.52 | 308 | 0.7 | 43922 | 68.9 | 73.8 | 73.8 | 67.0 |
| 2024-09-30 | 24.29 (+0.92) | 2.05 (-1.02) | 0.74 (-0.1) | 4659 | 9.02 | -5678 | 10.99 | -568 | 1.1 | 51679 | 73.8 | 79.0 | 79.5 | 67.5 |
| 2024-08-30 | 23.37 (+2.05) | 3.07 (-1.54) | 0.84 (-0.48) | 11519 | 11.76 | -8528 | 8.71 | -2680 | 2.74 | 97946 | 78.7 | 96.4 | 97.7 | 76.5 |
| 2024-07-31 | 21.32 (-0.53) | 4.61 (+1.01) | 1.32 (-0.14) | -3416 | 3.58 | 4425 | 4.64 | -761 | 0.8 | 95308 | 97.7 | 125.0 | 136.0 | 97.7 |
| 2024-06-28 | 21.85 (-0.97) | 3.6 (+0.07) | 1.46 (+0.1) | -5073 | 10.07 | 366 | 0.73 | 547 | 1.09 | 50365 | 124.0 | 132.5 | 133.5 | 121.5 |
| 2024-05-31 | 22.82 (-2.75) | 3.53 (-0.13) | 1.36 (+0.48) | -15736 | 15.59 | -734 | 0.73 | 2685 | 2.66 | 100907 | 132.0 | 142.0 | 151.0 | 118.0 |
| 2024-04-30 | 25.57 (+0.13) | 3.66 (+0.53) | 0.88 (+0.05) | -571 | 0.71 | 5616 | 7.01 | 267 | 0.33 | 80070 | 143.5 | 129.0 | 150.0 | 128.0 |
| 2024-03-29 | 25.44 (-0.08) | 3.13 (+0.87) | 0.83 (-0.08) | -280 | 0.33 | 4784 | 5.7 | -423 | 0.5 | 83940 | 129.5 | 125.5 | 137.0 | 118.0 |
| 2024-02-29 | 25.52 (+0.25) | 2.26 (+0.3) | 0.91 (+0.08) | 1755 | 4.05 | 1691 | 3.91 | 400 | 0.92 | 43293 | 125.5 | 115.0 | 125.5 | 111.0 |
| 2024-01-31 | 25.27 (-1.04) | 1.96 (-0.13) | 0.83 (-0.01) | -5855 | 11.23 | -2657 | 5.09 | -21 | 0.04 | 52153 | 114.5 | 113.5 | 117.0 | 101.5 |
| 2023-12-29 | 26.31 (+0.45) | 2.09 (-0.16) | 0.84 (-0.09) | 1750 | 1.17 | -848 | 0.57 | -485 | 0.32 | 149691 | 113.0 | 103.5 | 127.0 | 101.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 25.86 (+0.49) | 2.25 (+0.28) | 0.93 (+0.08) | 3972 | 3.63 | 1546 | 1.41 | 396 | 0.36 | 109434 | 101.5 | 87.4 | 108.5 | 86.5 |
| 2023-10-31 | 25.37 (-1.67) | 1.97 (-0.06) | 0.85 (-0.04) | -9944 | 12.81 | 33 | 0.04 | -201 | 0.26 | 77605 | 86.7 | 98.6 | 102.5 | 86.5 |
| 2023-09-28 | 27.04 (+0.6) | 2.03 (+0.42) | 0.89 (-0.06) | 4684 | 2.95 | 2351 | 1.48 | -315 | 0.2 | 158684 | 97.5 | 90.0 | 114.5 | 88.6 |
| 2023-08-31 | 26.44 (-0.16) | 1.61 (-0.86) | 0.95 (+0.01) | -1329 | 2.19 | -4759 | 7.85 | 25 | 0.04 | 60630 | 89.8 | 88.9 | 95.3 | 82.8 |
| 2023-07-31 | 26.6 (+1.75) | 2.47 (-2.22) | 0.94 (-0.16) | 9636 | 10.31 | -11163 | 11.94 | -870 | 0.93 | 93486 | 88.5 | 93.3 | 100.5 | 82.3 |
| 2023-06-30 | 24.85 (+1.37) | 4.69 (-2.15) | 1.1 (-0.04) | 8017 | 7.39 | -11907 | 10.97 | -195 | 0.18 | 108531 | 93.0 | 95.8 | 103.0 | 89.5 |
| 2023-05-31 | 23.48 (-0.79) | 6.84 (+1.29) | 1.14 (+0.43) | -3651 | 2.32 | 7118 | 4.53 | 2348 | 1.49 | 157095 | 95.8 | 79.8 | 97.9 | 75.3 |
| 2023-04-28 | 24.27 (-0.88) | 5.55 (+4.33) | 0.71 (+0.06) | -5963 | 3.58 | 23973 | 14.39 | 365 | 0.22 | 166600 | 79.0 | 63.9 | 80.8 | 63.1 |
| 2023-03-31 | 25.15 (-0.24) | 1.22 (+0.69) | 0.65 (+0.05) | -346 | 0.43 | 4399 | 5.44 | 276 | 0.34 | 80857 | 63.9 | 57.0 | 65.0 | 53.9 |
| 2023-02-24 | 25.39 (+0.3) | 0.53 (-0.07) | 0.6 (-0.03) | 1582 | 5.81 | -368 | 1.35 | -178 | 0.65 | 27236 | 57.2 | 60.7 | 60.8 | 55.5 |
| 2023-01-31 | 25.09 (+0.53) | 0.6 (+0.27) | 0.63 (+0.18) | 3035 | 8.46 | 1496 | 4.17 | 963 | 2.69 | 35858 | 60.4 | 51.5 | 61.0 | 50.6 |
| 2022-12-30 | 24.56 (+0.12) | 0.33 (-0.67) | 0.45 (-0.1) | -70 | 0.12 | -3614 | 6.37 | -553 | 0.97 | 56777 | 51.5 | 58.0 | 58.3 | 49.05 |
| 2022-11-30 | 24.44 (-0.12) | 1.0 (+0.27) | 0.55 (+0.04) | -1310 | 1.7 | 1508 | 1.96 | 269 | 0.35 | 77114 | 58.0 | 41.75 | 58.5 | 41.5 |
| 2022-10-31 | 24.56 (+0.12) | 0.73 (+0.01) | 0.51 (+0.04) | 799 | 5.63 | 71 | 0.5 | 196 | 1.38 | 14188 | 41.75 | 40.15 | 42.65 | 40.0 |
| 2022-09-30 | 24.44 (-0.69) | 0.72 (+0.12) | 0.47 (-0.08) | -3771 | 15.01 | 665 | 2.65 | -424 | 1.69 | 25130 | 40.65 | 46.4 | 47.4 | 40.25 |
| 2022-08-31 | 25.13 (+1.16) | 0.6 (-0.02) | 0.55 (+0.03) | 6207 | 10.54 | -128 | 0.22 | 147 | 0.25 | 58897 | 46.5 | 50.7 | 51.0 | 40.15 |
| 2022-07-29 | 23.97 (-0.91) | 0.62 (+0.02) | 0.52 (-0.07) | -6226 | 15.71 | 113 | 0.29 | -369 | 0.93 | 39630 | 50.6 | 62.0 | 62.9 | 49.8 |
| 2022-06-30 | 24.88 (-4.55) | 0.6 (+0.51) | 0.59 (+0.12) | 1213 | 5.47 | 2857 | 12.88 | 658 | 2.97 | 22183 | 62.1 | 62.4 | 64.6 | 61.2 |
| 2022-05-31 | 29.43 (+0.28) | 0.09 (-0.08) | 0.47 (+0.06) | 2116 | 10.57 | -467 | 2.33 | 334 | 1.67 | 20026 | 62.4 | 58.9 | 62.4 | 55.9 |
| 2022-04-29 | 29.15 (-2.07) | 0.17 (+0.01) | 0.41 (0.0) | -11546 | 43.59 | 63 | 0.24 | -37 | 0.14 | 26486 | 58.9 | 60.4 | 60.5 | 58.0 |
| 2022-03-31 | 31.22 (+1.66) | 0.16 (0.0) | 0.41 (+0.01) | 9445 | 14.9 | 22 | 0.03 | 58 | 0.09 | 63391 | 60.6 | 62.7 | 63.7 | 60.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 29.56 (+0.08) | 0.16 (0.0) | 0.4 (0.0) | -18 | 0.22 | -16 | 0.2 | 3 | 0.04 | 8086 | 62.2 | 61.0 | 64.5 | 60.8 |
| 2022-01-26 | 29.48 (-0.12) | 0.16 (-0.02) | 0.4 (-0.02) | -735 | 7.96 | -131 | 1.42 | -99 | 1.07 | 9237 | 61.1 | 63.4 | 64.7 | 60.2 |
| 2021-12-30 | 29.6 (-0.11) | 0.18 (0.0) | 0.42 (-0.01) | -507 | 4.03 | 16 | 0.13 | -54 | 0.43 | 12587 | 63.4 | 64.6 | 65.6 | 62.6 |
| 2021-11-30 | 29.71 (+0.07) | 0.18 (-0.02) | 0.43 (+0.04) | 59 | 0.26 | -113 | 0.5 | 254 | 1.13 | 22469 | 65.7 | 69.2 | 71.0 | 64.0 |
| 2021-10-29 | 29.64 (-0.24) | 0.2 (+0.03) | 0.39 (0.0) | -1343 | 6.29 | 192 | 0.9 | 3 | 0.01 | 21360 | 69.3 | 73.5 | 74.0 | 68.9 |
| 2021-09-30 | 29.88 (+1.14) | 0.17 (+0.1) | 0.39 (-0.04) | 6424 | 16.98 | 540 | 1.43 | -233 | 0.62 | 37841 | 73.9 | 67.7 | 75.5 | 66.2 |
| 2021-08-31 | 28.74 (+0.35) | 0.07 (+0.02) | 0.43 (+0.01) | 2041 | 6.59 | 94 | 0.3 | 55 | 0.18 | 30992 | 68.1 | 66.5 | 71.9 | 63.3 |
| 2021-07-30 | 28.39 (-1.22) | 0.05 (-0.02) | 0.42 (-0.07) | -6979 | 10.7 | -125 | 0.19 | -379 | 0.58 | 65231 | 66.4 | 77.4 | 77.4 | 62.0 |
| 2021-06-30 | 29.61 (+0.55) | 0.07 (+0.04) | 0.49 (+0.16) | 3255 | 8.16 | 229 | 0.57 | 870 | 2.18 | 39907 | 76.8 | 68.7 | 77.5 | 68.4 |
| 2021-05-31 | 29.06 (-0.41) | 0.03 (+0.01) | 0.33 (+0.06) | -2481 | 4.64 | 73 | 0.14 | 319 | 0.6 | 53465 | 68.6 | 71.6 | 72.7 | 63.5 |
| 2021-04-29 | 29.47 (+0.78) | 0.02 (+0.01) | 0.27 (+0.01) | 4526 | 8.64 | 87 | 0.17 | 38 | 0.07 | 52403 | 71.7 | 66.0 | 73.1 | 65.4 |
| 2021-03-31 | 28.69 (-0.96) | 0.01 (+0.01) | 0.26 (-0.11) | -5477 | 7.7 | 26 | 0.04 | -595 | 0.84 | 71163 | 66.3 | 48.25 | 67.4 | 48.1 |
| 2021-02-26 | 29.65 (-0.12) | 0.0 (0.0) | 0.37 (+0.05) | -755 | 8.37 | 0 | 0.0 | 285 | 3.16 | 9016 | 48.1 | 46.4 | 48.95 | 46.2 |
| 2021-01-29 | 29.77 (-0.08) | 0.0 (0.0) | 0.32 (+0.03) | -493 | 1.76 | 0 | 0.0 | 152 | 0.54 | 28073 | 46.45 | 51.0 | 53.7 | 46.0 |
| 2020-12-31 | 29.85 (+0.52) | 0.0 (0.0) | 0.29 (-0.03) | 2952 | 12.9 | 0 | 0.0 | -178 | 0.78 | 22892 | 50.6 | 48.5 | 51.2 | 47.45 |
| 2020-11-30 | 29.33 (0.0) | 0.0 (0.0) | 0.32 (+0.02) | 27 | 0.16 | 0 | 0.0 | 146 | 0.87 | 16795 | 48.2 | 44.25 | 50.8 | 43.85 |
| 2020-10-30 | 29.33 (+0.12) | 0.0 (0.0) | 0.3 (-0.04) | 669 | 5.42 | 0 | 0.0 | -241 | 1.95 | 12345 | 44.5 | 41.8 | 45.75 | 41.8 |
| 2020-09-30 | 29.21 (+0.27) | 0.0 (-0.19) | 0.34 (-0.08) | 1504 | 7.17 | -970 | 4.62 | -409 | 1.95 | 20982 | 42.0 | 42.3 | 43.5 | 40.15 |
| 2020-08-31 | 28.94 () | 0.19 () | 0.42 () | 1885 | 29.17 | 4 | 0.06 | -179 | 2.77 | 6462 | 42.35 | 43.45 | 43.9 | 41.9 |