- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 13.69 (-0.06) | 10.74 (+0.06) | 10.41 (+0.01) | -2216 | 21.42 | 2089 | 20.19 | 126 | 1.22 | 10346 | 43.65 | 44.1 | 44.1 | 43.05 |
| 2025-07-28 | 13.75 (0.0) | 10.68 (+0.02) | 10.4 (+0.01) | 2413 | 20.15 | 939 | 7.84 | 446 | 3.72 | 11975 | 43.75 | 43.65 | 43.85 | 43.05 |
| 2025-07-25 | 13.75 (+0.08) | 10.66 (+0.06) | 10.39 (-0.05) | 2085 | 11.91 | 1976 | 11.29 | -1913 | 10.93 | 17508 | 43.3 | 42.85 | 43.5 | 42.85 |
| 2025-07-24 | 13.67 (+0.1) | 10.6 (-0.11) | 10.44 (-0.06) | 3346 | 18.1 | -3569 | 19.31 | -2040 | 11.04 | 18483 | 42.7 | 43.05 | 43.55 | 42.45 |
| 2025-07-23 | 13.57 (+0.08) | 10.71 (-0.1) | 10.5 (-0.07) | 3247 | 25.65 | -3853 | 30.44 | -2357 | 18.62 | 12657 | 42.75 | 42.85 | 42.9 | 42.5 |
| 2025-07-22 | 13.49 (+0.19) | 10.81 (+0.76) | 10.57 (+0.02) | 2930 | 16.1 | -4218 | 23.17 | 602 | 3.31 | 18202 | 42.35 | 43.45 | 43.9 | 42.25 |
| 2025-07-21 | 13.3 (-0.01) | 10.05 (-0.08) | 10.55 (+0.02) | 1478 | 10.9 | -2980 | 21.98 | 480 | 3.54 | 13558 | 43.4 | 43.0 | 43.6 | 42.95 |
| 2025-07-18 | 13.31 (-0.04) | 10.13 (0.0) | 10.53 (+0.01) | 3483 | 22.57 | -64 | 0.41 | 629 | 4.08 | 15435 | 43.2 | 43.15 | 43.8 | 43.05 |
| 2025-07-17 | 13.35 (+0.11) | 10.13 (-0.05) | 10.52 (0.0) | -1479 | 14.05 | -1601 | 15.21 | 227 | 2.16 | 10525 | 42.45 | 42.55 | 43.05 | 42.4 |
| 2025-07-16 | 13.24 (-0.21) | 10.18 (-0.04) | 10.52 (+0.01) | -7011 | 30.72 | -1475 | 6.46 | 43 | 0.19 | 22825 | 42.5 | 43.8 | 43.8 | 42.5 |
| 2025-07-15 | 13.45 (+0.38) | 10.22 (-0.04) | 10.51 (+0.04) | 10784 | 27.32 | -1374 | 3.48 | 1474 | 3.73 | 39478 | 43.8 | 41.5 | 44.8 | 41.2 |
| 2025-07-14 | 13.07 (+0.68) | 10.26 (-0.02) | 10.47 (+0.02) | 228 | 2.61 | -681 | 7.81 | 674 | 7.73 | 8720 | 41.65 | 41.8 | 42.0 | 41.5 |
| 2025-07-11 | 12.39 (-0.06) | 10.28 (0.0) | 10.45 (0.0) | -1775 | 18.91 | -217 | 2.31 | 58 | 0.62 | 9388 | 42.0 | 41.75 | 42.0 | 41.4 |
| 2025-07-10 | 12.45 (-0.19) | 10.28 (0.0) | 10.45 (-0.07) | -5270 | 23.15 | -77 | 0.34 | -2374 | 10.43 | 22767 | 41.7 | 42.5 | 42.55 | 41.25 |
| 2025-07-09 | 12.64 (-0.15) | 10.28 (+0.08) | 10.52 (+0.01) | -2812 | 13.02 | 2864 | 13.26 | 443 | 2.05 | 21596 | 44.0 | 42.85 | 44.2 | 42.7 |
| 2025-07-08 | 12.79 (-0.18) | 10.2 (+0.06) | 10.51 (+0.02) | -5460 | 46.4 | 2214 | 18.82 | 596 | 5.07 | 11766 | 42.6 | 43.5 | 43.55 | 42.6 |
| 2025-07-07 | 12.97 (-0.16) | 10.14 (+0.05) | 10.49 (+0.07) | -5128 | 43.69 | 1953 | 16.64 | 2346 | 19.99 | 11738 | 43.65 | 44.25 | 44.4 | 43.6 |
| 2025-07-04 | 13.13 (-0.07) | 10.09 (+0.04) | 10.42 (+0.08) | -3657 | 25.93 | 1274 | 9.03 | 2929 | 20.77 | 14105 | 44.0 | 44.3 | 44.45 | 43.75 |
| 2025-07-03 | 13.2 (-0.14) | 10.05 (+0.02) | 10.34 (+0.08) | -5879 | 30.75 | 892 | 4.67 | 2770 | 14.49 | 19118 | 44.35 | 45.15 | 45.2 | 43.8 |
| 2025-07-02 | 13.34 (+0.05) | 10.03 (+0.03) | 10.26 (+0.01) | 4551 | 23.83 | 966 | 5.06 | 451 | 2.36 | 19095 | 44.0 | 42.8 | 44.0 | 42.75 |
| 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 | |||
| 2025-07-01 | 13.29 (+0.06) | 10.0 (0.0) | 10.25 (+0.02) | 1154 | 13.15 | 15 | 0.17 | 828 | 9.43 | 8779 | 42.8 | 42.6 | 43.3 | 42.5 |
| 2025-06-30 | 13.23 (-0.01) | 10.0 (0.0) | 10.23 (+0.02) | 501 | 4.25 | -54 | 0.46 | 607 | 5.15 | 11789 | 42.3 | 42.6 | 43.0 | 42.25 |
| 2025-06-27 | 13.24 (-0.75) | 10.0 (-0.01) | 10.21 (-0.01) | 2043 | 21.79 | -110 | 1.17 | -319 | 3.4 | 9375 | 42.5 | 42.25 | 42.5 | 42.0 |
| 2025-06-26 | 13.99 (+0.25) | 10.01 (-0.14) | 10.22 (+0.03) | 8823 | 51.73 | -5424 | 31.8 | 1116 | 6.54 | 17056 | 42.1 | 41.6 | 42.2 | 41.5 |
| 2025-06-25 | 13.74 (+0.17) | 10.15 (-0.15) | 10.19 (+0.03) | 4825 | 32.55 | -5160 | 34.81 | 761 | 5.13 | 14825 | 41.3 | 41.25 | 41.55 | 41.15 |
| 2025-06-24 | 13.57 (+0.1) | 10.3 (-0.11) | 10.16 (0.0) | 3889 | 36.64 | -4072 | 38.36 | 181 | 1.71 | 10615 | 41.05 | 41.0 | 41.4 | 40.8 |
| 2025-06-23 | 13.47 (+0.09) | 10.41 (-0.12) | 10.16 (+0.02) | 1733 | 13.21 | -4038 | 30.79 | 884 | 6.74 | 13115 | 40.2 | 40.0 | 40.35 | 39.6 |
| 2025-06-20 | 13.38 (+0.02) | 10.53 (-0.11) | 10.14 (+0.01) | 723 | 4.32 | -4017 | 24.02 | 362 | 2.16 | 16722 | 40.35 | 41.45 | 41.5 | 40.3 |
| 2025-06-19 | 13.36 (-0.12) | 10.64 (0.0) | 10.13 (0.0) | -3947 | 35.92 | -44 | 0.4 | -159 | 1.45 | 10988 | 41.2 | 42.1 | 42.15 | 41.2 |
| 2025-06-18 | 13.48 (-0.09) | 10.64 (-0.04) | 10.13 (-0.01) | -1764 | 17.39 | -1564 | 15.42 | -192 | 1.89 | 10143 | 42.25 | 42.65 | 43.0 | 42.05 |
| 2025-06-17 | 13.57 (-0.14) | 10.68 (-0.01) | 10.14 (-0.01) | -4613 | 34.43 | -15 | 0.11 | -310 | 2.31 | 13397 | 42.8 | 44.1 | 44.4 | 42.75 |
| 2025-06-16 | 13.71 (0.0) | 10.69 (+0.01) | 10.15 (+0.01) | -106 | 0.97 | -9 | 0.08 | 146 | 1.33 | 10959 | 43.9 | 43.3 | 43.9 | 43.05 |
| 2025-06-13 | 13.71 (+0.07) | 10.68 (0.0) | 10.14 (0.0) | 3332 | 15.05 | -26 | 0.12 | -73 | 0.33 | 22139 | 43.8 | 42.9 | 44.1 | 42.55 |
| 2025-06-12 | 13.64 (+0.06) | 10.68 (0.0) | 10.14 (+0.02) | 9619 | 51.87 | -139 | 0.75 | 931 | 5.02 | 18544 | 43.05 | 42.1 | 43.25 | 41.95 |
| 2025-06-11 | 13.58 (-0.04) | 10.68 (-0.01) | 10.12 (+0.01) | 1268 | 19.62 | -67 | 1.04 | 214 | 3.31 | 6464 | 42.1 | 42.15 | 42.15 | 41.75 |
| 2025-06-10 | 13.62 (+0.08) | 10.69 (0.0) | 10.11 (+0.01) | 3503 | 40.29 | -27 | 0.31 | 303 | 3.49 | 8694 | 41.85 | 41.5 | 42.0 | 41.4 |
| 2025-06-09 | 13.54 (+0.01) | 10.69 (0.0) | 10.1 (0.0) | 583 | 9.16 | -3 | 0.05 | 68 | 1.07 | 6365 | 41.4 | 41.6 | 41.6 | 41.1 |
| 2025-06-06 | 13.53 (-0.1) | 10.69 (0.0) | 10.1 (0.0) | -2852 | 32.48 | -10 | 0.11 | 270 | 3.07 | 8781 | 41.1 | 41.55 | 41.6 | 41.0 |
| 2025-06-05 | 13.63 (+0.06) | 10.69 (-0.06) | 10.1 (+0.01) | 2426 | 26.03 | -1952 | 20.94 | 107 | 1.15 | 9320 | 41.6 | 41.65 | 41.8 | 41.45 |
| 2025-06-04 | 13.57 (+0.13) | 10.75 (-0.14) | 10.09 (0.0) | 8633 | 50.93 | -5177 | 30.54 | 160 | 0.94 | 16951 | 41.6 | 40.65 | 41.6 | 40.65 |
| 2025-06-03 | 13.44 (-0.17) | 10.89 (-0.46) | 10.09 (0.0) | 14423 | 54.05 | -16635 | 62.34 | -6 | 0.02 | 26685 | 40.55 | 40.85 | 40.85 | 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 | |||
| 2025-06-02 | 13.61 (+0.03) | 11.35 (-0.4) | 10.09 (+0.01) | 1997 | 6.82 | -14163 | 48.39 | 289 | 0.99 | 29269 | 40.4 | 41.95 | 41.95 | 40.15 |
| 2025-05-29 | 13.58 (+0.49) | 11.75 (-0.37) | 10.08 (0.0) | 14889 | 39.28 | -13212 | 34.86 | 45 | 0.12 | 37901 | 42.15 | 42.35 | 42.5 | 41.55 |
| 2025-05-28 | 13.09 (+0.3) | 12.12 (-0.32) | 10.08 (+0.01) | 10433 | 43.53 | -11817 | 49.31 | 146 | 0.61 | 23965 | 41.85 | 42.1 | 42.2 | 41.5 |
| 2025-05-27 | 12.79 (+0.15) | 12.44 (-0.28) | 10.07 (-0.01) | 8330 | 35.18 | -10144 | 42.84 | -454 | 1.92 | 23681 | 41.6 | 42.4 | 42.45 | 41.6 |
| 2025-05-26 | 12.64 (+0.39) | 12.72 (-0.2) | 10.08 (-0.02) | 13041 | 54.94 | -7091 | 29.88 | -565 | 2.38 | 23735 | 42.6 | 41.6 | 42.6 | 41.6 |
| 2025-05-23 | 12.25 (-0.19) | 12.92 (-0.14) | 10.1 (-0.01) | 1244 | 7.9 | -4793 | 30.46 | -110 | 0.7 | 15737 | 41.5 | 41.85 | 41.9 | 41.3 |
| 2025-05-22 | 12.44 (+0.07) | 13.06 (-0.14) | 10.11 (-0.01) | 4074 | 31.37 | -4838 | 37.25 | -476 | 3.67 | 12987 | 42.1 | 42.0 | 42.1 | 41.55 |
| 2025-05-21 | 12.37 (+0.08) | 13.2 (+0.02) | 10.12 (+0.01) | 6823 | 51.74 | 362 | 2.75 | 343 | 2.6 | 13186 | 42.45 | 41.55 | 42.45 | 41.55 |
| 2025-05-20 | 12.29 (-0.14) | 13.18 (+0.01) | 10.11 (0.0) | -2867 | 27.26 | 443 | 4.21 | -41 | 0.39 | 10516 | 41.3 | 41.95 | 42.3 | 41.3 |
| 2025-05-19 | 12.43 (+0.04) | 13.17 (+0.02) | 10.11 (0.0) | 1196 | 11.24 | 775 | 7.28 | 37 | 0.35 | 10643 | 41.45 | 41.3 | 42.0 | 41.15 |
| 2025-05-16 | 12.39 (-0.41) | 13.15 (-0.15) | 10.11 (+0.01) | -2878 | 13.59 | -5522 | 26.08 | 245 | 1.16 | 21177 | 41.3 | 41.7 | 42.1 | 41.15 |
| 2025-05-15 | 12.8 (-0.15) | 13.3 (-0.01) | 10.1 (0.0) | -4134 | 26.71 | -379 | 2.45 | -6 | 0.04 | 15477 | 41.75 | 42.35 | 42.7 | 41.75 |
| 2025-05-14 | 12.95 (-0.29) | 13.31 (-0.01) | 10.1 (0.0) | -10466 | 45.7 | -162 | 0.71 | 100 | 0.44 | 22901 | 42.2 | 42.85 | 42.85 | 42.1 |
| 2025-05-13 | 13.24 (+0.02) | 13.32 (-0.01) | 10.1 (0.0) | 664 | 4.68 | -553 | 3.9 | -76 | 0.54 | 14196 | 42.9 | 43.8 | 43.8 | 42.7 |
| 2025-05-12 | 13.22 (+0.12) | 13.33 (-0.01) | 10.1 (0.0) | 5352 | 43.43 | -20 | 0.16 | 90 | 0.73 | 12323 | 42.6 | 42.0 | 42.6 | 41.95 |
| 2025-05-09 | 13.1 (+0.27) | 13.34 (+0.01) | 10.1 (0.0) | 2920 | 29.33 | 0 | 0.0 | -24 | 0.24 | 9956 | 41.4 | 41.55 | 41.7 | 41.15 |
| 2025-05-08 | 12.83 (+0.18) | 13.33 (-0.03) | 10.1 (0.0) | 3752 | 26.41 | -886 | 6.24 | -48 | 0.34 | 14206 | 41.25 | 41.2 | 41.65 | 40.85 |
| 2025-05-07 | 12.65 (-0.1) | 13.36 (-0.03) | 10.1 (0.0) | -4044 | 30.2 | -1046 | 7.81 | -142 | 1.06 | 13390 | 40.3 | 41.1 | 41.3 | 40.25 |
| 2025-05-06 | 12.75 (+0.1) | 13.39 (-0.03) | 10.1 (-0.02) | 3441 | 33.3 | -1065 | 10.31 | -390 | 3.77 | 10333 | 41.3 | 41.0 | 41.7 | 40.75 |
| 2025-05-05 | 12.65 (+0.04) | 13.42 (0.0) | 10.12 (0.0) | 1866 | 17.8 | -63 | 0.6 | -385 | 3.67 | 10486 | 40.8 | 42.3 | 42.3 | 40.6 |
| 2025-05-02 | 12.61 (+0.12) | 13.42 (0.0) | 10.12 (0.0) | 3962 | 32.09 | 0 | 0.0 | 83 | 0.67 | 12345 | 41.7 | 40.9 | 41.7 | 40.75 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-04-30 | 12.49 (-0.09) | 13.42 (-0.04) | 10.12 (-0.01) | -660 | 7.94 | -1285 | 15.47 | -286 | 3.44 | 8309 | 40.65 | 41.65 | 41.65 | 40.65 |
| 2025-04-29 | 12.58 (+0.11) | 13.46 (-0.03) | 10.13 (-0.01) | 3781 | 25.61 | -1082 | 7.33 | -129 | 0.87 | 14764 | 41.5 | 40.9 | 42.1 | 40.9 |
| 2025-04-28 | 12.47 (+0.09) | 13.49 (-0.01) | 10.14 (+0.01) | 2776 | 32.19 | -460 | 5.33 | 159 | 1.84 | 8623 | 40.7 | 40.1 | 40.8 | 40.1 |
| 2025-04-25 | 12.38 (+0.08) | 13.5 (-0.02) | 10.13 (0.0) | 2477 | 30.94 | -947 | 11.83 | 115 | 1.44 | 8005 | 40.2 | 40.45 | 41.0 | 40.2 |
| 2025-04-24 | 12.3 (+0.03) | 13.52 (-0.03) | 10.13 (+0.01) | 578 | 7.25 | -945 | 11.85 | 309 | 3.88 | 7973 | 39.9 | 40.2 | 40.4 | 39.75 |
| 2025-04-23 | 12.27 (+0.3) | 13.55 (-0.03) | 10.12 (+0.01) | 1094 | 14.73 | -1057 | 14.23 | 359 | 4.83 | 7426 | 40.3 | 40.1 | 40.5 | 40.05 |
| 2025-04-22 | 11.97 (0.0) | 13.58 (+0.72) | 10.11 (+0.05) | -206 | 2.05 | -1329 | 13.22 | 1835 | 18.26 | 10051 | 39.35 | 39.5 | 40.0 | 39.2 |
| 2025-04-21 | 11.97 (+0.02) | 12.86 (+0.01) | 10.06 (+0.04) | 477 | 5.03 | -10 | 0.11 | 1189 | 12.55 | 9477 | 39.85 | 39.9 | 40.15 | 39.65 |
| 2025-04-18 | 11.95 (-0.08) | 12.85 (0.0) | 10.02 (+0.01) | -4875 | 38.68 | -53 | 0.42 | 406 | 3.22 | 12604 | 39.8 | 40.05 | 40.5 | 39.8 |
| 2025-04-17 | 12.03 (+0.01) | 12.85 (0.0) | 10.01 (+0.01) | 287 | 2.71 | 221 | 2.09 | 519 | 4.9 | 10583 | 40.4 | 40.05 | 40.95 | 39.85 |
| 2025-04-16 | 12.02 (-0.14) | 12.85 (+0.02) | 10.0 (+0.02) | -1996 | 15.04 | 753 | 5.67 | 871 | 6.56 | 13270 | 40.4 | 40.8 | 40.9 | 40.3 |
| 2025-04-15 | 12.16 (-0.17) | 12.83 (0.0) | 9.98 (+0.02) | -5932 | 33.04 | 0 | 0.0 | 734 | 4.09 | 17955 | 41.35 | 41.95 | 41.95 | 40.9 |
| 2025-04-14 | 12.33 (0.0) | 12.83 (+0.01) | 9.96 (0.0) | -85 | 0.28 | 370 | 1.23 | -314 | 1.04 | 30057 | 41.65 | 41.15 | 43.5 | 41.15 |
| 2025-04-11 | 12.33 (-0.17) | 12.82 (+0.14) | 9.96 (+0.01) | -2873 | 9.14 | 5047 | 16.05 | 532 | 1.69 | 31446 | 40.0 | 37.1 | 40.0 | 35.8 |
| 2025-04-10 | 12.5 (-0.05) | 12.68 (0.0) | 9.95 (0.0) | -1382 | 29.33 | 0 | 0.0 | 41 | 0.87 | 4712 | 37.25 | 37.25 | 37.25 | 37.25 |
| 2025-04-09 | 12.55 (+0.02) | 12.68 (+0.05) | 9.95 (+0.14) | -39 | 0.08 | 1668 | 3.51 | 4989 | 10.51 | 47488 | 33.9 | 36.45 | 37.7 | 33.3 |
| 2025-04-08 | 12.53 (+0.26) | 12.63 (+0.07) | 9.81 (+0.12) | 11197 | 22.97 | 2662 | 5.46 | 4208 | 8.63 | 48742 | 36.7 | 34.75 | 36.75 | 34.75 |
| 2025-04-07 | 12.27 (+0.03) | 12.56 (0.0) | 9.69 (0.0) | -273 | 6.05 | 0 | 0.0 | 5 | 0.11 | 4514 | 38.6 | 38.6 | 38.6 | 38.6 |
| 2025-04-02 | 12.24 (-0.02) | 12.56 (+0.01) | 9.69 (+0.03) | -2689 | 22.72 | 359 | 3.03 | 878 | 7.42 | 11836 | 42.85 | 42.85 | 43.4 | 42.6 |
| 2025-04-01 | 12.26 (+0.01) | 12.55 (+0.05) | 9.66 (+0.02) | -4165 | 26.86 | 1550 | 10.0 | 758 | 4.89 | 15505 | 43.3 | 42.45 | 43.35 | 41.8 |
| 2025-03-31 | 12.25 (-0.2) | 12.5 (+0.08) | 9.64 (+0.08) | -7188 | 26.88 | 3071 | 11.49 | 3093 | 11.57 | 26738 | 42.2 | 41.8 | 42.6 | 41.35 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 12.45 (+0.1) | 12.42 (+0.05) | 9.56 (+0.06) | -4099 | 21.75 | 1716 | 9.1 | 1961 | 10.4 | 18849 | 44.05 | 44.15 | 44.2 | 43.35 |
| 2025-03-27 | 12.35 (-0.17) | 12.37 (+0.05) | 9.5 (+0.02) | -7210 | 37.55 | 1746 | 9.09 | 765 | 3.98 | 19202 | 44.7 | 45.1 | 45.5 | 44.2 |
| 2025-03-26 | 12.52 (+0.07) | 12.32 (+0.01) | 9.48 (+0.02) | -1118 | 12.79 | 679 | 7.77 | 809 | 9.26 | 8741 | 45.85 | 45.6 | 46.1 | 45.55 |
| 2025-03-25 | 12.45 (-0.16) | 12.31 (+0.02) | 9.46 (+0.01) | -6402 | 54.6 | 554 | 4.72 | 228 | 1.94 | 11725 | 45.55 | 46.4 | 46.55 | 45.55 |
| 2025-03-24 | 12.61 (-0.22) | 12.29 (+0.02) | 9.45 (0.0) | -11025 | 66.14 | 661 | 3.97 | 160 | 0.96 | 16670 | 46.0 | 47.35 | 47.5 | 46.0 |
| 2025-03-21 | 12.83 (-0.01) | 12.27 (0.0) | 9.45 (0.0) | -519 | 5.69 | 190 | 2.08 | 26 | 0.28 | 9125 | 47.5 | 47.3 | 47.5 | 46.9 |
| 2025-03-20 | 12.84 (-0.11) | 12.27 (+0.02) | 9.45 (+0.01) | -1429 | 25.2 | 626 | 11.04 | 366 | 6.46 | 5670 | 47.25 | 47.75 | 47.8 | 47.05 |
| 2025-03-19 | 12.95 (-0.11) | 12.25 (+0.01) | 9.44 (+0.05) | -844 | 7.84 | 330 | 3.07 | 1579 | 14.67 | 10763 | 47.1 | 47.8 | 47.8 | 47.1 |
| 2025-03-18 | 13.06 (-0.05) | 12.24 (+0.01) | 9.39 (0.0) | 4631 | 39.3 | 424 | 3.6 | 150 | 1.27 | 11785 | 47.6 | 47.1 | 47.7 | 47.1 |
| 2025-03-17 | 13.11 (-0.02) | 12.23 (+0.03) | 9.39 (+0.01) | -98 | 1.45 | 800 | 11.86 | 298 | 4.42 | 6746 | 46.65 | 46.85 | 47.15 | 46.55 |
| 2025-03-14 | 13.13 (-0.13) | 12.2 (+0.05) | 9.38 (+0.02) | -2510 | 22.39 | 2014 | 17.97 | 860 | 7.67 | 11210 | 46.5 | 46.45 | 46.75 | 45.8 |
| 2025-03-13 | 13.26 (+0.02) | 12.15 (+0.02) | 9.36 (+0.01) | -1224 | 9.5 | 515 | 4.0 | 391 | 3.03 | 12884 | 46.0 | 47.2 | 47.45 | 46.0 |
| 2025-03-12 | 13.24 (-0.32) | 12.13 (0.0) | 9.35 (-0.01) | -16983 | 53.55 | 269 | 0.85 | -346 | 1.09 | 31717 | 46.65 | 47.65 | 47.65 | 46.65 |
| 2025-03-11 | 13.56 (-0.25) | 12.13 (+0.09) | 9.36 (+0.02) | -1714 | 8.15 | 3119 | 14.82 | 789 | 3.75 | 21042 | 47.8 | 47.3 | 48.3 | 47.05 |
| 2025-03-10 | 13.81 (-0.15) | 12.04 (+0.01) | 9.34 (+0.01) | -5689 | 25.41 | 506 | 2.26 | 464 | 2.07 | 22393 | 48.1 | 49.0 | 49.2 | 48.0 |
| 2025-03-07 | 13.96 (+0.71) | 12.03 (+0.01) | 9.33 (0.0) | 27089 | 44.98 | 347 | 0.58 | -253 | 0.42 | 60227 | 48.95 | 47.25 | 49.35 | 47.2 |
| 2025-03-06 | 13.25 (-0.11) | 12.02 (+0.01) | 9.33 (+0.01) | -3331 | 29.2 | 93 | 0.82 | 249 | 2.18 | 11409 | 46.95 | 47.9 | 47.9 | 46.95 |
| 2025-03-05 | 13.36 (+0.06) | 12.01 (0.0) | 9.32 (0.0) | 2166 | 30.37 | 3 | 0.04 | 35 | 0.49 | 7133 | 47.65 | 47.55 | 47.8 | 47.25 |
| 2025-03-04 | 13.3 (+0.02) | 12.01 (+0.05) | 9.32 (+0.02) | 2499 | 17.81 | 1850 | 13.19 | 730 | 5.2 | 14030 | 47.5 | 45.95 | 47.65 | 45.6 |
| 2025-03-03 | 13.28 (+0.04) | 11.96 (+0.04) | 9.3 (+0.01) | -551 | 4.52 | 1592 | 13.07 | 557 | 4.57 | 12183 | 46.35 | 45.95 | 46.75 | 45.85 |
| 2025-02-27 | 13.24 (-0.29) | 11.92 (+0.03) | 9.29 (+0.01) | -9692 | 43.04 | 1026 | 4.56 | 256 | 1.14 | 22521 | 46.5 | 48.0 | 48.0 | 46.5 |
| 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 | |||
| 2025-02-26 | 13.53 (-0.06) | 11.89 (-0.02) | 9.28 (+0.01) | -974 | 9.01 | -665 | 6.15 | 130 | 1.2 | 10816 | 47.95 | 47.35 | 47.95 | 47.05 |
| 2025-02-25 | 13.59 (-0.05) | 11.91 (0.0) | 9.27 (-0.03) | -1425 | 10.66 | 1 | 0.01 | -749 | 5.6 | 13371 | 47.7 | 48.5 | 48.5 | 47.5 |
| 2025-02-24 | 13.64 (+0.09) | 11.91 (-0.01) | 9.3 (0.0) | 2056 | 11.55 | -604 | 3.39 | -253 | 1.42 | 17808 | 48.5 | 47.85 | 48.65 | 47.65 |
| 2025-02-21 | 13.55 (+0.34) | 11.92 (0.0) | 9.3 (+0.01) | 12423 | 41.6 | -5 | 0.02 | 494 | 1.65 | 29866 | 48.5 | 46.65 | 48.5 | 46.65 |
| 2025-02-20 | 13.21 (+0.09) | 11.92 (0.0) | 9.29 (+0.01) | -4950 | 28.47 | -39 | 0.22 | 330 | 1.9 | 17388 | 46.6 | 47.05 | 47.35 | 46.6 |
| 2025-02-19 | 13.12 (-0.31) | 11.92 (-0.09) | 9.28 (0.0) | -16810 | 47.59 | -3045 | 8.62 | -181 | 0.51 | 35324 | 46.95 | 48.4 | 48.55 | 46.95 |
| 2025-02-18 | 13.43 (-0.19) | 12.01 (-0.01) | 9.28 (-0.01) | -8462 | 31.39 | -337 | 1.25 | 47 | 0.17 | 26961 | 48.5 | 49.9 | 49.9 | 48.1 |
| 2025-02-17 | 13.62 (-0.01) | 12.02 (+0.01) | 9.29 (+0.02) | -1654 | 12.67 | 236 | 1.81 | 425 | 3.25 | 13059 | 47.95 | 47.9 | 48.05 | 47.4 |
| 2025-02-14 | 13.63 (+0.01) | 12.01 (+0.01) | 9.27 (-0.01) | -4868 | 29.11 | 357 | 2.13 | -172 | 1.03 | 16724 | 47.45 | 47.6 | 47.75 | 47.0 |
| 2025-02-13 | 13.62 (-0.06) | 12.0 (-0.02) | 9.28 (+0.02) | 117 | 0.28 | -607 | 1.44 | 465 | 1.1 | 42218 | 48.0 | 47.05 | 49.75 | 47.05 |
| 2025-02-12 | 13.68 (+0.06) | 12.02 (0.0) | 9.26 (0.0) | 3903 | 22.13 | 151 | 0.86 | 49 | 0.28 | 17636 | 46.45 | 45.8 | 46.45 | 45.6 |
| 2025-02-11 | 13.62 (+0.04) | 12.02 (+0.01) | 9.26 (0.0) | 400 | 4.31 | 434 | 4.68 | 14 | 0.15 | 9277 | 45.5 | 45.1 | 45.75 | 45.05 |
| 2025-02-10 | 13.58 (-0.09) | 12.01 (+0.02) | 9.26 (0.0) | -4598 | 32.37 | 601 | 4.23 | -4 | 0.03 | 14206 | 44.9 | 45.6 | 45.65 | 44.8 |
| 2025-02-07 | 13.67 (-0.06) | 11.99 (+0.01) | 9.26 (0.0) | -2196 | 17.19 | 336 | 2.63 | -32 | 0.25 | 12777 | 45.8 | 45.8 | 46.15 | 45.5 |
| 2025-02-06 | 13.73 (-0.08) | 11.98 (+0.03) | 9.26 (0.0) | -1472 | 16.96 | 785 | 9.04 | -102 | 1.18 | 8680 | 45.7 | 46.0 | 46.0 | 45.4 |
| 2025-02-05 | 13.81 (+0.05) | 11.95 (+0.01) | 9.26 (0.0) | 304 | 3.27 | 810 | 8.73 | 270 | 2.91 | 9283 | 45.45 | 45.0 | 45.65 | 45.0 |
| 2025-02-04 | 13.76 (-0.11) | 11.94 (+0.02) | 9.26 (+0.03) | -9116 | 36.49 | 541 | 2.17 | 1169 | 4.68 | 24981 | 44.5 | 46.75 | 46.75 | 44.5 |
| 2025-02-03 | 13.87 (-0.12) | 11.92 (+0.06) | 9.23 (+0.02) | -6535 | 23.63 | 2108 | 7.62 | 497 | 1.8 | 27657 | 46.0 | 46.3 | 46.4 | 45.1 |
| 2025-01-22 | 13.99 (+0.05) | 11.86 (+0.85) | 9.21 (+0.01) | -3417 | 18.06 | 198 | 1.05 | 499 | 2.64 | 18918 | 49.3 | 50.1 | 50.3 | 48.85 |
| 2025-01-21 | 13.94 (+0.02) | 11.01 (+0.01) | 9.2 (-0.01) | 2316 | 15.62 | 72 | 0.49 | -379 | 2.56 | 14825 | 49.9 | 50.3 | 50.7 | 49.9 |
| 2025-01-20 | 13.92 (-0.03) | 11.0 (0.0) | 9.21 (+0.01) | 1466 | 15.48 | 121 | 1.28 | 417 | 4.4 | 9468 | 49.95 | 49.7 | 50.2 | 49.4 |
| 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 | |||
| 2025-01-17 | 13.95 (-0.09) | 11.0 (0.0) | 9.2 (+0.04) | -2008 | 22.17 | 189 | 2.09 | 1294 | 14.29 | 9057 | 49.4 | 49.45 | 49.45 | 48.95 |
| 2025-01-16 | 14.04 (+0.03) | 11.0 (+0.01) | 9.16 (+0.03) | -105 | 1.07 | 244 | 2.48 | 1144 | 11.61 | 9855 | 49.2 | 49.55 | 49.9 | 49.1 |
| 2025-01-15 | 14.01 (-0.1) | 10.99 (0.0) | 9.13 (+0.04) | -4463 | 27.38 | 10 | 0.06 | 1257 | 7.71 | 16298 | 48.6 | 50.2 | 50.4 | 48.6 |
| 2025-01-14 | 14.11 (-0.21) | 10.99 (+0.03) | 9.09 (+0.01) | -6327 | 21.75 | 1002 | 3.44 | 619 | 2.13 | 29095 | 49.9 | 50.7 | 50.7 | 48.85 |
| 2025-01-13 | 14.32 (-0.06) | 10.96 (+0.04) | 9.08 (+0.06) | -2237 | 8.85 | 1665 | 6.59 | 2164 | 8.56 | 25282 | 50.0 | 50.3 | 51.0 | 49.9 |
| 2025-01-10 | 14.38 (-0.2) | 10.92 (+0.02) | 9.02 (+0.03) | -3621 | 18.25 | 638 | 3.22 | 902 | 4.55 | 19837 | 50.3 | 51.5 | 51.7 | 50.1 |
| 2025-01-09 | 14.58 (-0.15) | 10.9 (0.0) | 8.99 (+0.02) | -1967 | 10.04 | -22 | 0.11 | 653 | 3.33 | 19585 | 50.8 | 52.1 | 52.4 | 50.8 |
| 2025-01-08 | 14.73 (+0.08) | 10.9 (0.0) | 8.97 (+0.01) | 6237 | 35.0 | -139 | 0.78 | 430 | 2.41 | 17822 | 52.6 | 51.6 | 52.7 | 51.6 |
| 2025-01-07 | 14.65 (+0.05) | 10.9 (0.0) | 8.96 (+0.01) | 896 | 3.48 | -14 | 0.05 | 498 | 1.93 | 25739 | 51.7 | 53.1 | 53.3 | 51.7 |
| 2025-01-06 | 14.6 (+0.15) | 10.9 (0.0) | 8.95 (+0.03) | 6216 | 14.75 | 14 | 0.03 | 759 | 1.8 | 42132 | 52.5 | 52.9 | 53.7 | 52.2 |
| 2025-01-03 | 14.45 (+0.23) | 10.9 (+0.01) | 8.92 (+0.04) | 13678 | 35.82 | 554 | 1.45 | 1710 | 4.48 | 38185 | 52.0 | 51.3 | 52.5 | 50.6 |
| 2025-01-02 | 14.22 (+0.17) | 10.89 (0.0) | 8.88 (+0.04) | 4960 | 23.89 | -146 | 0.7 | 1228 | 5.91 | 20766 | 50.7 | 50.3 | 51.6 | 50.1 |
| 2024-12-31 | 14.05 (-0.02) | 10.89 (-0.01) | 8.84 (+0.01) | 556 | 8.16 | -276 | 4.05 | 398 | 5.84 | 6817 | 50.1 | 50.1 | 50.4 | 49.85 |
| 2024-12-30 | 14.07 (-0.12) | 10.9 (0.0) | 8.83 (0.0) | -1627 | 24.31 | 90 | 1.34 | 233 | 3.48 | 6693 | 50.4 | 51.0 | 51.0 | 50.3 |
| 2024-12-27 | 14.19 (-0.2) | 10.9 (0.0) | 8.83 (-0.01) | 2781 | 25.16 | -181 | 1.64 | -326 | 2.95 | 11054 | 50.8 | 50.9 | 51.2 | 50.2 |
| 2024-12-26 | 14.39 (+0.08) | 10.9 (-0.07) | 8.84 (+0.02) | 4772 | 33.2 | -2462 | 17.13 | 353 | 2.46 | 14373 | 50.5 | 50.5 | 51.3 | 50.2 |
| 2024-12-25 | 14.31 (+0.13) | 10.97 (-0.07) | 8.82 (+0.01) | 4766 | 44.47 | -2618 | 24.43 | 352 | 3.28 | 10717 | 50.5 | 50.8 | 50.8 | 50.1 |
| 2024-12-24 | 14.18 (+0.05) | 11.04 (-0.12) | 8.81 (-0.01) | 6611 | 53.75 | -4435 | 36.06 | -54 | 0.44 | 12300 | 50.4 | 50.7 | 50.8 | 50.1 |
| 2024-12-23 | 14.13 (+0.1) | 11.16 (-0.15) | 8.82 (+0.03) | 7725 | 40.58 | -5097 | 26.77 | 1003 | 5.27 | 19038 | 50.2 | 50.0 | 50.9 | 50.0 |
| 2024-12-20 | 14.03 (-0.16) | 11.31 (-0.1) | 8.79 (+0.01) | 1151 | 4.13 | -3908 | 14.01 | 275 | 0.99 | 27886 | 49.45 | 49.75 | 50.5 | 49.45 |
| 2024-12-19 | 14.19 (+0.11) | 11.41 (+0.02) | 8.78 (+0.01) | 2974 | 19.63 | 705 | 4.65 | 490 | 3.23 | 15150 | 50.2 | 48.0 | 50.2 | 47.9 |
| 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 | |||
| 2024-12-18 | 14.08 (-0.04) | 11.39 (0.0) | 8.77 (+0.01) | -1673 | 15.36 | 309 | 2.84 | 132 | 1.21 | 10890 | 49.15 | 49.4 | 49.6 | 48.65 |
| 2024-12-17 | 14.12 (-0.03) | 11.39 (+0.02) | 8.76 (+0.01) | 812 | 6.62 | 596 | 4.86 | 453 | 3.69 | 12272 | 49.65 | 48.6 | 49.65 | 48.6 |
| 2024-12-16 | 14.15 (+0.01) | 11.37 (0.0) | 8.75 (+0.01) | -164 | 0.98 | -11 | 0.07 | 323 | 1.92 | 16789 | 48.5 | 50.0 | 50.0 | 48.5 |
| 2024-12-13 | 14.14 (-0.17) | 11.37 (+0.01) | 8.74 (-0.02) | -5122 | 23.89 | 444 | 2.07 | -632 | 2.95 | 21442 | 49.6 | 50.6 | 50.7 | 49.55 |
| 2024-12-12 | 14.31 (+0.32) | 11.36 (+0.01) | 8.76 (+0.02) | 10813 | 35.55 | 260 | 0.85 | 661 | 2.17 | 30417 | 51.0 | 50.0 | 51.4 | 49.55 |
| 2024-12-11 | 13.99 (+0.13) | 11.35 (-0.01) | 8.74 (+0.01) | 3503 | 27.96 | -257 | 2.05 | 434 | 3.46 | 12530 | 49.6 | 48.9 | 50.3 | 48.9 |
| 2024-12-10 | 13.86 (-0.11) | 11.36 (0.0) | 8.73 (-0.01) | -1052 | 6.54 | -81 | 0.5 | -166 | 1.03 | 16086 | 49.4 | 50.8 | 51.0 | 49.3 |
| 2024-12-09 | 13.97 (+0.03) | 11.36 (0.0) | 8.74 (+0.02) | 1637 | 12.64 | 46 | 0.36 | 439 | 3.39 | 12947 | 50.3 | 50.5 | 51.2 | 50.3 |
| 2024-12-06 | 13.94 (+0.06) | 11.36 (0.0) | 8.72 (0.0) | 1917 | 20.87 | -71 | 0.77 | 0 | 0.0 | 9187 | 50.5 | 50.4 | 50.9 | 50.2 |
| 2024-12-05 | 13.88 (-0.01) | 11.36 (+0.01) | 8.72 (-0.01) | -910 | 6.25 | 459 | 3.15 | -154 | 1.06 | 14552 | 50.2 | 50.9 | 51.1 | 50.2 |
| 2024-12-04 | 13.89 (+0.11) | 11.35 (+0.02) | 8.73 (+0.02) | 2477 | 18.58 | 498 | 3.74 | 559 | 4.19 | 13331 | 50.6 | 50.1 | 50.7 | 49.8 |
| 2024-12-03 | 13.78 (+0.12) | 11.33 (+0.02) | 8.71 (+0.01) | 5472 | 35.75 | 643 | 4.2 | 451 | 2.95 | 15307 | 50.0 | 49.4 | 50.2 | 49.4 |
| 2024-12-02 | 13.66 (-0.01) | 11.31 (0.0) | 8.7 (+0.01) | -4195 | 26.77 | 95 | 0.61 | 77 | 0.49 | 15671 | 48.95 | 49.5 | 49.7 | 48.75 |
| 2024-11-29 | 13.67 (-0.1) | 11.31 (+0.06) | 8.69 (-0.01) | -2527 | 14.78 | 2518 | 14.72 | -13 | 0.08 | 17102 | 49.0 | 47.85 | 49.4 | 47.8 |
| 2024-11-28 | 13.77 (+0.05) | 11.25 (+0.04) | 8.7 (+0.02) | -2090 | 8.52 | 1393 | 5.68 | 650 | 2.65 | 24525 | 48.2 | 49.0 | 49.3 | 48.0 |
| 2024-11-27 | 13.72 (-0.23) | 11.21 (+0.08) | 8.68 (+0.01) | -7550 | 23.64 | 3022 | 9.46 | 435 | 1.36 | 31936 | 48.85 | 50.7 | 51.2 | 48.85 |
| 2024-11-26 | 13.95 (+0.23) | 11.13 (+0.07) | 8.67 (+0.01) | 7705 | 26.43 | 2141 | 7.34 | 367 | 1.26 | 29154 | 50.8 | 49.85 | 51.4 | 49.6 |
| 2024-11-25 | 13.72 (-0.08) | 11.06 (+0.03) | 8.66 (+0.01) | -2291 | 7.31 | 1050 | 3.35 | 105 | 0.34 | 31323 | 50.2 | 50.9 | 51.3 | 50.2 |
| 2024-11-22 | 13.8 (-0.31) | 11.03 (+0.08) | 8.65 (-0.04) | -10342 | 21.96 | 2956 | 6.28 | -1301 | 2.76 | 47105 | 50.7 | 51.9 | 52.2 | 50.7 |
| 2024-11-21 | 14.11 (+0.14) | 10.95 (+0.14) | 8.69 (+0.07) | 4265 | 6.77 | 5211 | 8.28 | 2347 | 3.73 | 62954 | 51.0 | 49.0 | 52.0 | 48.7 |
| 2024-11-20 | 13.97 (-0.31) | 10.81 (+0.19) | 8.62 (0.0) | -13945 | 28.77 | 6561 | 13.53 | 167 | 0.34 | 48477 | 49.0 | 50.0 | 50.7 | 49.0 |
| 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 | |||
| 2024-11-19 | 14.28 (-0.14) | 10.62 (0.0) | 8.62 (+0.03) | -5662 | 22.38 | -24 | 0.09 | 995 | 3.93 | 25299 | 49.2 | 49.0 | 50.2 | 49.0 |
| 2024-11-18 | 14.42 (-0.14) | 10.62 (-0.01) | 8.59 (0.0) | -5720 | 12.81 | 23 | 0.05 | 65 | 0.15 | 44638 | 48.9 | 49.3 | 51.1 | 48.9 |
| 2024-11-15 | 14.56 (0.0) | 10.63 (+0.01) | 8.59 (0.0) | -967 | 4.02 | -22 | 0.09 | -1 | 0.0 | 24059 | 49.25 | 50.6 | 50.6 | 49.25 |
| 2024-11-14 | 14.56 (-0.02) | 10.62 (+0.07) | 8.59 (+0.01) | -797 | 2.46 | 2725 | 8.42 | 199 | 0.61 | 32359 | 50.0 | 50.8 | 51.1 | 49.5 |
| 2024-11-13 | 14.58 (-0.12) | 10.55 (+0.07) | 8.58 (-0.01) | -4778 | 12.75 | 2403 | 6.41 | 0 | 0.0 | 37484 | 51.0 | 50.3 | 51.5 | 50.2 |
| 2024-11-12 | 14.7 (-0.77) | 10.48 (+0.05) | 8.59 (-0.16) | -31901 | 29.7 | 1793 | 1.67 | -5969 | 5.56 | 107418 | 50.6 | 51.6 | 52.3 | 50.5 |
| 2024-11-11 | 15.47 (+0.67) | 10.43 (+0.02) | 8.75 (+0.06) | 21495 | 19.54 | 831 | 0.76 | 2095 | 1.9 | 109993 | 54.1 | 53.2 | 54.8 | 52.7 |
| 2024-11-08 | 14.8 (-0.23) | 10.41 (+0.01) | 8.69 (+0.04) | -6619 | 8.66 | 312 | 0.41 | 1501 | 1.96 | 76417 | 52.4 | 53.3 | 54.1 | 51.8 |
| 2024-11-07 | 15.03 (-0.02) | 10.4 (+0.01) | 8.65 (+0.09) | -462 | 0.58 | 234 | 0.3 | 3246 | 4.1 | 79167 | 52.5 | 52.0 | 53.4 | 51.6 |
| 2024-11-06 | 15.05 (+0.53) | 10.39 (0.0) | 8.56 (+0.03) | 15782 | 9.55 | 26 | 0.02 | 904 | 0.55 | 165264 | 52.1 | 52.0 | 53.8 | 51.4 |
| 2024-11-05 | 14.52 (+0.77) | 10.39 (+0.01) | 8.53 (+0.06) | 25427 | 22.72 | 477 | 0.43 | 2419 | 2.16 | 111898 | 50.2 | 45.6 | 50.3 | 45.6 |
| 2024-11-04 | 13.75 (+0.06) | 10.38 (+0.03) | 8.47 (0.0) | 1330 | 8.73 | 733 | 4.81 | -217 | 1.42 | 15235 | 45.95 | 45.7 | 46.05 | 45.25 |
| 2024-11-01 | 13.69 (-0.07) | 10.35 (+0.01) | 8.47 (+0.01) | -1293 | 7.99 | 807 | 4.99 | 635 | 3.92 | 16181 | 45.7 | 44.5 | 45.8 | 44.2 |
| 2024-10-30 | 13.76 (0.0) | 10.34 (+0.02) | 8.46 (+0.02) | -305 | 2.28 | 321 | 2.4 | 316 | 2.36 | 13395 | 45.4 | 45.95 | 46.2 | 45.3 |
| 2024-10-29 | 13.76 (+0.01) | 10.32 (+0.02) | 8.44 (+0.02) | 1067 | 7.74 | 953 | 6.91 | 897 | 6.51 | 13787 | 45.65 | 45.1 | 45.7 | 44.75 |
| 2024-10-28 | 13.75 (0.0) | 10.3 (0.0) | 8.42 (0.0) | -5833 | 30.83 | 11 | 0.06 | 269 | 1.42 | 18917 | 45.4 | 46.5 | 46.6 | 45.1 |
| 2024-10-25 | 13.75 (+0.06) | 10.3 (0.0) | 8.42 (+0.01) | 4581 | 24.85 | -306 | 1.66 | 223 | 1.21 | 18431 | 46.3 | 45.6 | 46.35 | 45.3 |
| 2024-10-24 | 13.69 (0.0) | 10.3 (-0.01) | 8.41 (+0.01) | 965 | 7.02 | 188 | 1.37 | 543 | 3.95 | 13754 | 45.2 | 45.55 | 45.95 | 45.2 |
| 2024-10-23 | 13.69 (-0.09) | 10.31 (+0.02) | 8.4 (+0.01) | -2572 | 20.56 | 276 | 2.21 | 81 | 0.65 | 12511 | 45.85 | 46.05 | 46.1 | 45.4 |
| 2024-10-22 | 13.78 (-0.01) | 10.29 (0.0) | 8.39 (0.0) | 123 | 0.67 | 343 | 1.86 | 34 | 0.18 | 18394 | 46.0 | 45.7 | 46.35 | 45.55 |
| 2024-10-21 | 13.79 (+0.02) | 10.29 (+0.54) | 8.39 (0.0) | -2863 | 20.58 | 573 | 4.12 | 47 | 0.34 | 13910 | 45.6 | 46.0 | 46.0 | 45.3 |
| 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 | |||
| 2024-10-18 | 13.77 (-0.04) | 9.75 (0.0) | 8.39 (0.0) | -1135 | 3.74 | -112 | 0.37 | -5 | 0.02 | 30372 | 45.5 | 46.2 | 46.6 | 45.15 |
| 2024-10-17 | 13.81 (+0.06) | 9.75 (0.0) | 8.39 (+0.04) | 3416 | 21.57 | -100 | 0.63 | 1521 | 9.6 | 15840 | 45.5 | 45.0 | 45.5 | 44.85 |
| 2024-10-16 | 13.75 (-0.09) | 9.75 (-0.01) | 8.35 (+0.06) | -3004 | 18.96 | -418 | 2.64 | 1894 | 11.95 | 15843 | 44.8 | 44.25 | 45.05 | 43.9 |
| 2024-10-15 | 13.84 (+0.1) | 9.76 (0.0) | 8.29 (+0.02) | 5232 | 21.63 | 17 | 0.07 | 699 | 2.89 | 24194 | 44.9 | 44.55 | 45.6 | 44.4 |
| 2024-10-14 | 13.74 (-0.05) | 9.76 (0.0) | 8.27 (0.0) | 270 | 2.19 | 223 | 1.81 | 304 | 2.47 | 12321 | 44.2 | 44.5 | 44.75 | 44.05 |
| 2024-10-11 | 13.79 (-0.13) | 9.76 (0.0) | 8.27 (0.0) | -8644 | 31.16 | -5 | 0.02 | 43 | 0.16 | 27741 | 44.4 | 44.5 | 45.1 | 44.3 |
| 2024-10-09 | 13.92 (+0.44) | 9.76 (+0.01) | 8.27 (+0.03) | 8115 | 13.22 | -8 | 0.01 | 685 | 1.12 | 61386 | 44.2 | 43.0 | 45.4 | 42.95 |
| 2024-10-08 | 13.48 (-0.48) | 9.75 (+0.01) | 8.24 (+0.01) | -11467 | 50.76 | 448 | 1.98 | 647 | 2.86 | 22591 | 42.2 | 42.75 | 42.85 | 42.2 |
| 2024-10-07 | 13.96 (-0.14) | 9.74 (+0.01) | 8.23 (+0.01) | -11932 | 45.06 | 542 | 2.05 | 397 | 1.5 | 26480 | 43.2 | 43.75 | 43.75 | 42.7 |
| 2024-10-04 | 14.1 (-0.37) | 9.73 (+0.01) | 8.22 (+0.03) | -2847 | 15.64 | 262 | 1.44 | 860 | 4.73 | 18198 | 43.8 | 44.35 | 44.7 | 43.6 |
| 2024-10-01 | 14.47 (+0.08) | 9.72 (+0.01) | 8.19 (+0.02) | 1921 | 12.47 | 463 | 3.0 | 774 | 5.02 | 15410 | 44.4 | 43.5 | 44.8 | 43.5 |
| 2024-09-30 | 14.39 (-0.1) | 9.71 (+0.01) | 8.17 (+0.01) | -4696 | 22.41 | 165 | 0.79 | 464 | 2.21 | 20953 | 43.1 | 44.0 | 44.65 | 43.1 |
| 2024-09-27 | 14.49 (+0.24) | 9.7 (0.0) | 8.16 (0.0) | 1172 | 7.16 | 159 | 0.97 | -1 | 0.01 | 16362 | 44.35 | 44.1 | 44.8 | 44.05 |
| 2024-09-26 | 14.25 (-0.08) | 9.7 (+0.07) | 8.16 (+0.01) | -6172 | 34.73 | 2380 | 13.39 | 318 | 1.79 | 17773 | 43.65 | 44.3 | 44.5 | 43.4 |
| 2024-09-25 | 14.33 (-0.02) | 9.63 (+0.07) | 8.15 (+0.01) | -813 | 4.02 | 2492 | 12.31 | 304 | 1.5 | 20243 | 43.85 | 43.95 | 44.35 | 43.8 |
| 2024-09-24 | 14.35 (-0.08) | 9.56 (+0.07) | 8.14 (+0.02) | -7858 | 50.35 | 2574 | 16.49 | 544 | 3.49 | 15606 | 43.3 | 43.65 | 43.65 | 42.8 |
| 2024-09-23 | 14.43 (-0.06) | 9.49 (+0.07) | 8.12 (0.0) | -1718 | 18.45 | 2408 | 25.86 | 258 | 2.77 | 9313 | 43.7 | 43.7 | 43.85 | 43.4 |
| 2024-09-20 | 14.49 (-0.05) | 9.42 (+0.06) | 8.12 (+0.01) | -1781 | 9.22 | 2402 | 12.44 | 261 | 1.35 | 19316 | 43.2 | 44.1 | 44.25 | 43.2 |
| 2024-09-19 | 14.54 (+0.08) | 9.36 (+0.02) | 8.11 (+0.02) | 2283 | 17.58 | 400 | 3.08 | 573 | 4.41 | 12983 | 43.85 | 42.8 | 43.85 | 42.5 |
| 2024-09-18 | 14.46 (-0.11) | 9.34 (-0.01) | 8.09 (-0.01) | -4273 | 33.05 | 18 | 0.14 | -35 | 0.27 | 12927 | 42.5 | 43.6 | 43.7 | 42.5 |
| 2024-09-16 | 14.57 (+0.11) | 9.35 (+0.01) | 8.1 (+0.01) | 2000 | 27.28 | 280 | 3.82 | 330 | 4.5 | 7331 | 43.55 | 43.35 | 43.6 | 43.1 |
| 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 | |||
| 2024-09-13 | 14.46 (+0.01) | 9.34 (+0.01) | 8.09 (+0.01) | -7 | 0.08 | 254 | 3.04 | 332 | 3.97 | 8357 | 43.05 | 42.85 | 43.15 | 42.6 |
| 2024-09-12 | 14.45 (+0.11) | 9.33 (0.0) | 8.08 (+0.01) | 2108 | 12.5 | -18 | 0.11 | 442 | 2.62 | 16865 | 42.85 | 42.8 | 43.25 | 42.55 |
| 2024-09-11 | 14.34 (-0.24) | 9.33 (+0.02) | 8.07 (+0.01) | -2777 | 30.1 | 778 | 8.43 | 125 | 1.35 | 9226 | 41.35 | 41.65 | 41.9 | 41.35 |
| 2024-09-10 | 14.58 (-0.2) | 9.31 (+0.01) | 8.06 (0.0) | -6975 | 37.84 | 240 | 1.3 | -132 | 0.72 | 18435 | 41.45 | 42.8 | 42.8 | 41.25 |
| 2024-09-09 | 14.78 (-0.2) | 9.3 (+0.02) | 8.06 (0.0) | -7722 | 35.79 | 1027 | 4.76 | 393 | 1.82 | 21578 | 42.25 | 41.65 | 42.6 | 41.65 |
| 2024-09-06 | 14.98 (+0.27) | 9.28 (+0.02) | 8.06 (+0.01) | 3761 | 21.06 | 452 | 2.53 | 210 | 1.18 | 17856 | 43.3 | 42.35 | 43.35 | 41.8 |
| 2024-09-05 | 14.71 (-0.11) | 9.26 (+0.01) | 8.05 (-0.01) | -3440 | 22.36 | 508 | 3.3 | -350 | 2.28 | 15384 | 41.8 | 42.75 | 43.2 | 41.8 |
| 2024-09-04 | 14.82 (-0.27) | 9.25 (+0.08) | 8.06 (0.0) | -9981 | 35.07 | 2839 | 9.98 | -74 | 0.26 | 28457 | 42.25 | 42.6 | 42.9 | 41.25 |
| 2024-09-03 | 15.09 (-0.23) | 9.17 (+0.02) | 8.06 (0.0) | -6503 | 40.37 | 539 | 3.35 | 191 | 1.19 | 16107 | 44.6 | 45.35 | 45.4 | 44.6 |
| 2024-09-02 | 15.32 (-0.1) | 9.15 (+0.04) | 8.06 (0.0) | -3644 | 38.13 | 1411 | 14.76 | -73 | 0.76 | 9557 | 45.45 | 45.9 | 45.95 | 45.45 |
| 2024-08-30 | 15.42 (-0.02) | 9.11 (+0.01) | 8.06 (0.0) | -2204 | 15.23 | 666 | 4.6 | -8 | 0.06 | 14471 | 45.6 | 45.9 | 46.1 | 45.55 |
| 2024-08-29 | 15.44 (-0.2) | 9.1 (+0.02) | 8.06 (+0.01) | -6060 | 30.64 | 331 | 1.67 | 20 | 0.1 | 19779 | 45.8 | 45.8 | 46.1 | 45.25 |
| 2024-08-28 | 15.64 (-0.07) | 9.08 (0.0) | 8.05 (-0.01) | -1519 | 10.98 | 362 | 2.62 | -105 | 0.76 | 13839 | 46.6 | 46.2 | 46.6 | 45.65 |
| 2024-08-27 | 15.71 (-0.06) | 9.08 (+0.01) | 8.06 (+0.01) | -1779 | 11.58 | 367 | 2.39 | 345 | 2.25 | 15357 | 46.0 | 46.0 | 46.25 | 45.5 |
| 2024-08-26 | 15.77 (-0.1) | 9.07 (0.0) | 8.05 (0.0) | 2529 | 12.6 | 20 | 0.1 | -47 | 0.23 | 20073 | 46.0 | 45.9 | 46.75 | 45.8 |
| 2024-08-23 | 15.87 (-0.09) | 9.07 (+0.01) | 8.05 (-0.01) | -1628 | 10.77 | 386 | 2.55 | -87 | 0.58 | 15122 | 45.5 | 45.0 | 45.6 | 44.65 |
| 2024-08-22 | 15.96 (+0.28) | 9.06 (+0.01) | 8.06 (0.0) | -1363 | 8.35 | 221 | 1.35 | -154 | 0.94 | 16322 | 45.4 | 45.55 | 45.7 | 45.15 |
| 2024-08-21 | 15.68 (+0.24) | 9.05 (+0.01) | 8.06 (0.0) | -8220 | 25.55 | 221 | 0.69 | -203 | 0.63 | 32176 | 45.35 | 45.65 | 46.7 | 45.35 |
| 2024-08-20 | 15.44 (-0.08) | 9.04 (0.0) | 8.06 (-0.03) | -17913 | 33.38 | -61 | 0.11 | -874 | 1.63 | 53660 | 45.9 | 44.8 | 46.5 | 44.8 |
| 2024-08-19 | 15.52 (-0.24) | 9.04 (0.0) | 8.09 (-0.01) | -2537 | 20.14 | -15 | 0.12 | -423 | 3.36 | 12599 | 47.1 | 47.65 | 47.8 | 47.1 |
| 2024-08-16 | 15.76 (0.0) | 9.04 (-0.01) | 8.1 (+0.02) | 161 | 1.05 | -86 | 0.56 | 635 | 4.15 | 15285 | 47.55 | 48.0 | 48.15 | 47.55 |
| 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 | |||
| 2024-08-15 | 15.76 (+0.08) | 9.05 (-0.02) | 8.08 (0.0) | 2097 | 12.7 | -738 | 4.47 | 119 | 0.72 | 16509 | 47.35 | 47.8 | 48.05 | 47.35 |
| 2024-08-14 | 15.68 (-0.33) | 9.07 (+0.01) | 8.08 (-0.02) | -11438 | 24.25 | 289 | 0.61 | -487 | 1.03 | 47174 | 47.7 | 49.1 | 49.1 | 47.0 |
| 2024-08-13 | 16.01 (-0.12) | 9.06 (+0.02) | 8.1 (+0.01) | -4771 | 19.5 | 598 | 2.44 | 216 | 0.88 | 24469 | 47.8 | 48.9 | 48.95 | 47.55 |
| 2024-08-12 | 16.13 (+0.09) | 9.04 (0.0) | 8.09 (+0.01) | 5062 | 19.27 | 129 | 0.49 | 57 | 0.22 | 26271 | 48.3 | 46.95 | 48.35 | 46.8 |
| 2024-08-09 | 16.04 (+0.14) | 9.04 (+0.01) | 8.08 (-0.05) | 7048 | 19.46 | 369 | 1.02 | -1587 | 4.38 | 36210 | 46.15 | 45.55 | 47.15 | 45.45 |
| 2024-08-08 | 15.9 (-0.07) | 9.03 (+0.03) | 8.13 (0.0) | -6273 | 17.37 | 1068 | 2.96 | -89 | 0.25 | 36104 | 44.2 | 44.6 | 45.2 | 43.9 |
| 2024-08-07 | 15.97 (-0.13) | 9.0 (+0.01) | 8.13 (+0.02) | -1086 | 2.67 | 236 | 0.58 | 1016 | 2.5 | 40629 | 44.7 | 43.05 | 45.2 | 42.85 |
| 2024-08-06 | 16.1 (-0.04) | 8.99 (+0.04) | 8.11 (+0.02) | -3271 | 8.08 | 1453 | 3.59 | 603 | 1.49 | 40478 | 42.95 | 45.1 | 45.4 | 41.2 |
| 2024-08-05 | 16.14 (+0.31) | 8.95 (+0.08) | 8.09 (-0.07) | 8083 | 17.91 | 2981 | 6.6 | -2719 | 6.02 | 45136 | 43.35 | 45.5 | 45.5 | 43.05 |
| 2024-08-02 | 15.83 (-0.23) | 8.87 (+0.05) | 8.16 (0.0) | -8276 | 26.62 | 1713 | 5.51 | -7 | 0.02 | 31084 | 47.8 | 48.05 | 48.85 | 47.5 |
| 2024-08-01 | 16.06 (+0.15) | 8.82 (+0.04) | 8.16 (+0.01) | 3071 | 10.28 | 1235 | 4.13 | 493 | 1.65 | 29884 | 49.65 | 49.0 | 49.9 | 48.85 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 13.69 (-0.06) | 10.74 (+0.08) | 10.41 (+0.02) | 197 | 0.54 | 3028 | 8.26 | 572 | 1.56 | 36661 | 44.15 | 43.65 | 44.35 | 43.05 |
| 2025-07-25 | 13.75 (+0.44) | 10.66 (+0.53) | 10.39 (-0.14) | 13086 | 16.27 | -12644 | 15.72 | -5228 | 6.5 | 80410 | 43.3 | 43.0 | 43.9 | 42.25 |
| 2025-07-18 | 13.31 (+0.92) | 10.13 (-0.15) | 10.53 (+0.08) | 6005 | 6.19 | -5195 | 5.36 | 3047 | 3.14 | 96985 | 43.2 | 41.8 | 44.8 | 41.2 |
| 2025-07-11 | 12.39 (-0.74) | 10.28 (+0.19) | 10.45 (+0.03) | -20445 | 26.46 | 6737 | 8.72 | 1069 | 1.38 | 77257 | 42.0 | 44.25 | 44.4 | 41.25 |
| 2025-07-04 | 13.13 (-0.11) | 10.09 (+0.09) | 10.42 (+0.21) | -3330 | 4.57 | 3093 | 4.24 | 7585 | 10.41 | 72889 | 44.0 | 42.6 | 45.2 | 42.25 |
| 2025-06-27 | 13.24 (-0.14) | 10.0 (-0.53) | 10.21 (+0.07) | 21313 | 32.79 | -18804 | 28.93 | 2623 | 4.04 | 64989 | 42.5 | 40.0 | 42.5 | 39.6 |
| 2025-06-20 | 13.38 (-0.33) | 10.53 (-0.15) | 10.14 (0.0) | -9707 | 15.6 | -5649 | 9.08 | -153 | 0.25 | 62210 | 40.35 | 43.3 | 44.4 | 40.3 |
| 2025-06-13 | 13.71 (+0.18) | 10.68 (-0.01) | 10.14 (+0.04) | 18305 | 29.43 | -262 | 0.42 | 1443 | 2.32 | 62209 | 43.8 | 41.6 | 44.1 | 41.1 |
| 2025-06-06 | 13.53 (-0.05) | 10.69 (-1.06) | 10.1 (+0.02) | 24627 | 27.06 | -37937 | 41.69 | 820 | 0.9 | 91007 | 41.1 | 41.95 | 41.95 | 40.1 |
| 2025-05-29 | 13.58 (+1.33) | 11.75 (-1.17) | 10.08 (-0.02) | 46693 | 42.73 | -42264 | 38.67 | -828 | 0.76 | 109283 | 42.15 | 41.6 | 42.6 | 41.5 |
| 2025-05-23 | 12.25 (-0.14) | 12.92 (-0.23) | 10.1 (-0.01) | 10470 | 16.6 | -8051 | 12.76 | -247 | 0.39 | 63071 | 41.5 | 41.3 | 42.45 | 41.15 |
| 2025-05-16 | 12.39 (-0.71) | 13.15 (-0.19) | 10.11 (+0.01) | -11462 | 13.32 | -6636 | 7.71 | 353 | 0.41 | 86076 | 41.3 | 42.0 | 43.8 | 41.15 |
| 2025-05-09 | 13.1 (+0.49) | 13.34 (-0.08) | 10.1 (-0.02) | 7935 | 13.59 | -3060 | 5.24 | -989 | 1.69 | 58373 | 41.4 | 42.3 | 42.3 | 40.25 |
| 2025-05-02 | 12.61 (+0.23) | 13.42 (-0.08) | 10.12 (-0.01) | 9859 | 22.39 | -2827 | 6.42 | -173 | 0.39 | 44041 | 41.7 | 40.1 | 42.1 | 40.1 |
| 2025-04-25 | 12.38 (+0.43) | 13.5 (+0.65) | 10.13 (+0.11) | 4420 | 10.3 | -4288 | 9.99 | 3807 | 8.87 | 42933 | 40.2 | 39.9 | 41.0 | 39.2 |
| 2025-04-18 | 11.95 (-0.38) | 12.85 (+0.03) | 10.02 (+0.06) | -12601 | 14.92 | 1291 | 1.53 | 2216 | 2.62 | 84472 | 39.8 | 41.15 | 43.5 | 39.8 |
| 2025-04-11 | 12.33 (+0.09) | 12.82 (+0.26) | 9.96 (+0.27) | 6630 | 4.84 | 9377 | 6.85 | 9775 | 7.14 | 136904 | 40.0 | 38.6 | 40.0 | 33.3 |
| 2025-04-02 | 12.24 (-0.21) | 12.56 (+0.14) | 9.69 (+0.13) | -14042 | 25.97 | 4980 | 9.21 | 4729 | 8.74 | 54080 | 42.85 | 41.8 | 43.4 | 41.35 |
| 2025-03-28 | 12.45 (-0.38) | 12.42 (+0.15) | 9.56 (+0.11) | -29854 | 39.71 | 5356 | 7.12 | 3923 | 5.22 | 75189 | 44.05 | 47.35 | 47.5 | 43.35 |
| 2025-03-21 | 12.83 (-0.3) | 12.27 (+0.07) | 9.45 (+0.07) | 1741 | 3.95 | 2370 | 5.38 | 2419 | 5.49 | 44091 | 47.5 | 46.85 | 47.8 | 46.55 |
| 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 | 13.13 (-0.83) | 12.2 (+0.17) | 9.38 (+0.05) | -28120 | 28.33 | 6423 | 6.47 | 2158 | 2.17 | 99249 | 46.5 | 49.0 | 49.2 | 45.8 |
| 2025-03-07 | 13.96 (+0.72) | 12.03 (+0.11) | 9.33 (+0.04) | 27872 | 26.55 | 3885 | 3.7 | 1318 | 1.26 | 104985 | 48.95 | 45.95 | 49.35 | 45.6 |
| 2025-02-27 | 13.24 (-0.31) | 11.92 (0.0) | 9.29 (-0.01) | -10035 | 15.55 | -242 | 0.38 | -616 | 0.95 | 64518 | 46.5 | 47.85 | 48.65 | 46.5 |
| 2025-02-21 | 13.55 (-0.08) | 11.92 (-0.09) | 9.3 (+0.03) | -19453 | 15.87 | -3190 | 2.6 | 1115 | 0.91 | 122600 | 48.5 | 47.9 | 49.9 | 46.6 |
| 2025-02-14 | 13.63 (-0.04) | 12.01 (+0.02) | 9.27 (+0.01) | -5046 | 5.04 | 936 | 0.94 | 352 | 0.35 | 100062 | 47.45 | 45.6 | 49.75 | 44.8 |
| 2025-02-07 | 13.67 (-0.32) | 11.99 (+0.13) | 9.26 (+0.05) | -19015 | 22.8 | 4580 | 5.49 | 1802 | 2.16 | 83381 | 45.8 | 46.3 | 46.75 | 44.5 |
| 2025-01-22 | 13.99 (+0.04) | 11.86 (+0.86) | 9.21 (+0.01) | 365 | 0.84 | 391 | 0.9 | 537 | 1.24 | 43213 | 49.3 | 49.7 | 50.7 | 48.85 |
| 2025-01-17 | 13.95 (-0.43) | 11.0 (+0.08) | 9.2 (+0.18) | -15140 | 16.9 | 3110 | 3.47 | 6478 | 7.23 | 89590 | 49.4 | 50.3 | 51.0 | 48.6 |
| 2025-01-10 | 14.38 (-0.07) | 10.92 (+0.02) | 9.02 (+0.1) | 7761 | 6.2 | 477 | 0.38 | 3242 | 2.59 | 125116 | 50.3 | 52.9 | 53.7 | 50.1 |
| 2025-01-03 | 14.45 (+0.4) | 10.9 (+0.01) | 8.92 (+0.08) | 18638 | 31.62 | 408 | 0.69 | 2938 | 4.98 | 58951 | 52.0 | 50.3 | 52.5 | 50.1 |
| 2024-12-31 | 14.05 (-0.14) | 10.89 (-0.01) | 8.84 (+0.01) | -31486 | 17.3 | 614 | 0.34 | -1514 | 0.83 | 182043 | 50.8 | 53.0 | 53.0 | 50.0 |
| 2024-12-27 | 14.19 (+0.16) | 10.9 (-0.41) | 8.83 (+0.04) | 26655 | 39.5 | -14793 | 21.92 | 1328 | 1.97 | 67485 | 50.8 | 50.0 | 51.3 | 50.0 |
| 2024-12-20 | 14.03 (-0.11) | 11.31 (-0.06) | 8.79 (+0.05) | 3100 | 3.74 | -2309 | 2.78 | 1673 | 2.02 | 82990 | 49.45 | 50.0 | 50.5 | 47.9 |
| 2024-12-13 | 14.14 (+0.2) | 11.37 (+0.01) | 8.74 (+0.02) | 9779 | 10.47 | 412 | 0.44 | 736 | 0.79 | 93424 | 49.6 | 50.5 | 51.4 | 48.9 |
| 2024-12-06 | 13.94 (+0.27) | 11.36 (+0.05) | 8.72 (+0.03) | 4761 | 7.0 | 1624 | 2.39 | 933 | 1.37 | 68050 | 50.5 | 49.5 | 51.1 | 48.75 |
| 2024-11-29 | 13.67 (-0.13) | 11.31 (+0.28) | 8.69 (+0.04) | -6753 | 5.04 | 10124 | 7.55 | 1544 | 1.15 | 134042 | 49.0 | 50.9 | 51.4 | 47.8 |
| 2024-11-22 | 13.8 (-0.76) | 11.03 (+0.4) | 8.65 (+0.06) | -31404 | 13.75 | 14727 | 6.45 | 2273 | 0.99 | 228474 | 50.7 | 49.3 | 52.2 | 48.7 |
| 2024-11-15 | 14.56 (-0.24) | 10.63 (+0.22) | 8.59 (-0.1) | -16948 | 5.44 | 7730 | 2.48 | -3676 | 1.18 | 311316 | 49.25 | 53.2 | 54.8 | 49.25 |
| 2024-11-08 | 14.8 (+1.11) | 10.41 (+0.06) | 8.69 (+0.22) | 35458 | 7.91 | 1782 | 0.4 | 7853 | 1.75 | 447985 | 52.4 | 45.7 | 54.1 | 45.25 |
| 2024-11-01 | 13.69 (-0.06) | 10.35 (+0.05) | 8.47 (+0.05) | -6364 | 10.22 | 2092 | 3.36 | 2117 | 3.4 | 62281 | 45.7 | 46.5 | 46.6 | 44.2 |
| 2024-10-25 | 13.75 (-0.02) | 10.3 (+0.55) | 8.42 (+0.03) | 234 | 0.3 | 1074 | 1.39 | 928 | 1.21 | 77001 | 46.3 | 46.0 | 46.35 | 45.2 |
| 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 | |||
| 2024-10-18 | 13.77 (-0.02) | 9.75 (-0.01) | 8.39 (+0.12) | 4779 | 4.85 | -390 | 0.4 | 4413 | 4.48 | 98572 | 45.5 | 44.5 | 46.6 | 43.9 |
| 2024-10-11 | 13.79 (-0.31) | 9.76 (+0.03) | 8.27 (+0.05) | -23928 | 17.31 | 977 | 0.71 | 1772 | 1.28 | 138200 | 44.4 | 43.75 | 45.4 | 42.2 |
| 2024-10-04 | 14.1 (-0.39) | 9.73 (+0.03) | 8.22 (+0.06) | -5622 | 10.3 | 890 | 1.63 | 2098 | 3.85 | 54563 | 43.8 | 44.0 | 44.8 | 43.1 |
| 2024-09-27 | 14.49 (0.0) | 9.7 (+0.28) | 8.16 (+0.04) | -15389 | 19.41 | 10013 | 12.63 | 1423 | 1.79 | 79299 | 44.35 | 43.7 | 44.8 | 42.8 |
| 2024-09-20 | 14.49 (+0.03) | 9.42 (+0.08) | 8.12 (+0.03) | -1771 | 3.37 | 3100 | 5.9 | 1129 | 2.15 | 52557 | 43.2 | 43.35 | 44.25 | 42.5 |
| 2024-09-13 | 14.46 (-0.52) | 9.34 (+0.06) | 8.09 (+0.03) | -15373 | 20.65 | 2281 | 3.06 | 1160 | 1.56 | 74463 | 43.05 | 41.65 | 43.25 | 41.25 |
| 2024-09-06 | 14.98 (-0.44) | 9.28 (+0.17) | 8.06 (0.0) | -19807 | 22.67 | 5749 | 6.58 | -96 | 0.11 | 87364 | 43.3 | 45.9 | 45.95 | 41.25 |
| 2024-08-30 | 15.42 (-0.45) | 9.11 (+0.04) | 8.06 (+0.01) | -9033 | 10.82 | 1746 | 2.09 | 205 | 0.25 | 83521 | 45.6 | 45.9 | 46.75 | 45.25 |
| 2024-08-23 | 15.87 (+0.11) | 9.07 (+0.03) | 8.05 (-0.05) | -31661 | 24.38 | 752 | 0.58 | -1741 | 1.34 | 129881 | 45.5 | 47.65 | 47.8 | 44.65 |
| 2024-08-16 | 15.76 (-0.28) | 9.04 (0.0) | 8.1 (+0.02) | -8889 | 6.85 | 192 | 0.15 | 540 | 0.42 | 129709 | 47.55 | 46.95 | 49.1 | 46.8 |
| 2024-08-09 | 16.04 (+0.21) | 9.04 (+0.17) | 8.08 (-0.08) | 4501 | 2.27 | 6107 | 3.08 | -2776 | 1.4 | 198559 | 46.15 | 45.5 | 47.15 | 41.2 |
| 2024-08-02 | 15.83 (-0.33) | 8.87 (+0.07) | 8.16 (+0.02) | -19712 | 12.06 | 2611 | 1.6 | 858 | 0.52 | 163448 | 47.8 | 50.5 | 50.7 | 45.9 |
| 2024-07-26 | 16.16 (-0.49) | 8.8 (+0.14) | 8.14 (-0.04) | -20976 | 21.4 | -1081 | 1.1 | -1354 | 1.38 | 98028 | 49.5 | 53.4 | 53.5 | 49.5 |
| 2024-07-19 | 16.65 (-1.29) | 8.66 (+0.07) | 8.18 (-0.18) | -67348 | 20.14 | 2273 | 0.68 | -6496 | 1.94 | 334335 | 53.6 | 60.0 | 61.8 | 53.6 |
| 2024-07-12 | 17.94 (+1.13) | 8.59 (+0.16) | 8.36 (+0.3) | 43256 | 13.34 | 5927 | 1.83 | 10652 | 3.28 | 324372 | 59.0 | 56.5 | 59.7 | 55.1 |
| 2024-07-05 | 16.81 (-0.48) | 8.43 (0.0) | 8.06 (+0.15) | -13683 | 10.16 | 7 | 0.01 | 5517 | 4.1 | 134721 | 56.4 | 56.2 | 58.7 | 55.1 |
| 2024-06-28 | 17.29 (-0.59) | 8.43 (+0.14) | 7.91 (0.0) | -8494 | 7.48 | 5064 | 4.46 | -34 | 0.03 | 113582 | 55.8 | 57.1 | 57.2 | 55.0 |
| 2024-06-21 | 17.88 (+0.46) | 8.29 (+0.04) | 7.91 (+0.04) | 33676 | 18.48 | 1138 | 0.62 | 1336 | 0.73 | 182188 | 56.6 | 55.4 | 57.7 | 54.3 |
| 2024-06-14 | 17.42 (+0.08) | 8.25 (0.0) | 7.87 (+0.01) | 2197 | 1.15 | 74 | 0.04 | 355 | 0.19 | 190540 | 55.4 | 53.5 | 56.4 | 52.9 |
| 2024-06-07 | 17.34 (-0.46) | 8.25 (-0.39) | 7.86 (-0.09) | -11641 | 7.5 | -14101 | 9.09 | -3163 | 2.04 | 155132 | 53.0 | 54.6 | 56.2 | 52.7 |
| 2024-05-31 | 17.8 (+0.76) | 8.64 (-0.95) | 7.95 (-0.01) | 31455 | 16.56 | -33958 | 17.88 | -243 | 0.13 | 189894 | 53.5 | 55.6 | 57.1 | 53.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-24 | 17.04 (+0.37) | 9.59 (-0.27) | 7.96 (+0.05) | 13790 | 7.32 | -9760 | 5.18 | 1631 | 0.87 | 188489 | 55.0 | 53.8 | 56.4 | 53.1 |
| 2024-05-17 | 16.67 (-1.56) | 9.86 (-0.06) | 7.91 (-0.06) | -63042 | 19.27 | -1946 | 0.59 | -2238 | 0.68 | 327144 | 53.5 | 57.0 | 59.0 | 53.0 |
| 2024-05-10 | 18.23 (+0.83) | 9.92 (+0.07) | 7.97 (+0.06) | 26438 | 15.4 | 2566 | 1.49 | 2398 | 1.4 | 171705 | 57.0 | 52.5 | 57.2 | 51.8 |
| 2024-05-03 | 17.4 (-0.06) | 9.85 (+0.02) | 7.91 (+0.01) | -2966 | 5.35 | 505 | 0.91 | 70 | 0.13 | 55489 | 52.0 | 54.0 | 54.2 | 51.8 |
| 2024-04-26 | 17.46 (+0.26) | 9.83 (-0.03) | 7.9 (0.0) | 6544 | 5.68 | -4303 | 3.73 | 323 | 0.28 | 115215 | 53.3 | 52.5 | 54.9 | 50.7 |
| 2024-04-19 | 17.2 (-0.51) | 9.86 (-0.01) | 7.9 (-0.03) | -24492 | 13.91 | -539 | 0.31 | -1329 | 0.75 | 176034 | 53.0 | 57.1 | 57.2 | 51.3 |
| 2024-04-12 | 17.71 (-0.68) | 9.87 (+0.03) | 7.93 (-0.06) | -25577 | 17.3 | 1191 | 0.81 | -2000 | 1.35 | 147825 | 57.4 | 59.4 | 59.5 | 57.3 |
| 2024-04-03 | 18.39 (-0.4) | 9.84 (+0.05) | 7.99 (-0.04) | -14895 | 10.3 | 1536 | 1.06 | -1592 | 1.1 | 144625 | 59.2 | 60.3 | 60.5 | 58.0 |
| 2024-03-29 | 18.79 (-1.32) | 9.79 (+0.06) | 8.03 (+0.16) | -46329 | 8.42 | 2188 | 0.4 | 5628 | 1.02 | 550028 | 59.7 | 61.4 | 61.5 | 56.4 |
| 2024-03-22 | 20.11 (-0.18) | 9.73 (+0.64) | 7.87 (+0.11) | -9449 | 1.72 | 23152 | 4.22 | 4217 | 0.77 | 548642 | 61.1 | 54.3 | 61.8 | 53.5 |
| 2024-03-15 | 20.29 (-0.62) | 9.09 (-0.01) | 7.76 (+0.01) | -12115 | 5.54 | -532 | 0.24 | 245 | 0.11 | 218777 | 54.1 | 54.3 | 57.6 | 54.1 |
| 2024-03-08 | 20.91 (-0.03) | 9.1 (-0.01) | 7.75 (-0.06) | 1025 | 0.66 | -126 | 0.08 | -2022 | 1.3 | 155138 | 54.2 | 56.8 | 57.2 | 53.6 |
| 2024-03-01 | 20.94 (+0.23) | 9.11 (-0.04) | 7.81 (+0.03) | 9422 | 8.52 | -1432 | 1.3 | 1091 | 0.99 | 110544 | 56.0 | 55.1 | 56.3 | 52.8 |
| 2024-02-23 | 20.71 (-0.58) | 9.15 (+0.03) | 7.78 (+0.05) | -25889 | 11.27 | 919 | 0.4 | 1466 | 0.64 | 229695 | 55.1 | 57.9 | 58.5 | 55.0 |
| 2024-02-16 | 21.29 (+0.77) | 9.12 (-0.03) | 7.73 (+0.04) | 18086 | 10.16 | -1121 | 0.63 | 1614 | 0.91 | 178002 | 58.1 | 59.0 | 59.6 | 57.1 |
| 2024-02-05 | 20.52 (0.0) | 9.15 (-0.01) | 7.69 (-0.02) | 3828 | 8.95 | -305 | 0.71 | -500 | 1.17 | 42768 | 56.5 | 56.2 | 57.0 | 55.8 |
| 2024-02-02 | 20.52 (-0.3) | 9.16 (-0.01) | 7.71 (-0.01) | -8016 | 3.41 | -341 | 0.14 | -431 | 0.18 | 235343 | 56.3 | 55.6 | 56.7 | 54.0 |
| 2024-01-26 | 20.82 (+0.45) | 9.17 (+0.38) | 7.72 (-0.01) | 38428 | 5.88 | 2160 | 0.33 | -389 | 0.06 | 653638 | 55.4 | 53.3 | 58.2 | 53.2 |
| 2024-01-19 | 20.37 (-0.47) | 8.79 (+0.04) | 7.73 (+0.17) | -18549 | 7.93 | 1219 | 0.52 | 5954 | 2.54 | 233966 | 51.9 | 51.8 | 52.4 | 48.6 |
| 2024-01-12 | 20.84 (-1.0) | 8.75 (0.0) | 7.56 (-0.02) | 2160 | 0.88 | -724 | 0.3 | 1525 | 0.62 | 244267 | 51.1 | 51.4 | 52.7 | 49.0 |
| 2023-12-29 | 21.84 (+0.25) | 8.75 (-0.02) | 7.58 (-0.14) | 5926 | 1.28 | -546 | 0.12 | -5144 | 1.11 | 462712 | 52.8 | 50.6 | 53.5 | 50.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 21.59 (-0.46) | 8.77 (-0.84) | 7.72 (+0.06) | -28035 | 3.94 | -30126 | 4.24 | 2308 | 0.32 | 711128 | 50.6 | 47.5 | 51.5 | 45.05 |
| 2023-12-15 | 22.05 (-0.74) | 9.61 (-0.2) | 7.66 (-0.01) | -31988 | 6.45 | -7283 | 1.47 | -424 | 0.09 | 495883 | 48.4 | 42.65 | 54.9 | 42.1 |
| 2023-12-08 | 22.79 (-0.08) | 9.81 (-0.03) | 7.67 (-0.03) | -1467 | 1.41 | -970 | 0.93 | -1229 | 1.18 | 103933 | 42.3 | 42.25 | 43.5 | 40.55 |
| 2023-12-01 | 22.87 (-0.33) | 9.84 (-0.12) | 7.7 (0.0) | -13249 | 8.2 | -4362 | 2.7 | 39 | 0.02 | 161533 | 41.95 | 41.9 | 42.5 | 40.5 |
| 2023-11-24 | 23.2 (-0.89) | 9.96 (-0.07) | 7.7 (-0.01) | -36809 | 17.95 | -2575 | 1.26 | -326 | 0.16 | 205033 | 41.8 | 42.3 | 45.15 | 41.3 |
| 2023-11-17 | 24.09 (-0.2) | 10.03 (-0.01) | 7.71 (-0.02) | -8088 | 5.85 | -486 | 0.35 | -566 | 0.41 | 138197 | 42.65 | 42.8 | 44.65 | 42.35 |
| 2023-11-10 | 24.29 (-0.1) | 10.04 (+0.04) | 7.73 (-0.02) | -719 | 0.67 | 1565 | 1.46 | -880 | 0.82 | 106944 | 42.5 | 42.1 | 44.3 | 41.05 |
| 2023-11-03 | 24.39 (-0.06) | 10.0 (+0.13) | 7.75 (+0.03) | -7691 | 5.72 | 4500 | 3.35 | 1038 | 0.77 | 134383 | 41.5 | 42.75 | 43.2 | 40.05 |
| 2023-10-27 | 24.45 (-0.29) | 9.87 (-0.4) | 7.72 (+0.04) | -5498 | 5.94 | 1296 | 1.4 | 1625 | 1.75 | 92608 | 42.95 | 43.15 | 44.95 | 42.55 |
| 2023-10-20 | 24.74 (+0.19) | 10.27 (-0.06) | 7.68 (+0.26) | 5608 | 2.76 | -2269 | 1.12 | 9337 | 4.6 | 202900 | 43.65 | 46.7 | 47.3 | 42.25 |
| 2023-10-13 | 24.55 (-0.27) | 10.33 (-0.02) | 7.42 (+0.03) | -19261 | 14.55 | -769 | 0.58 | 1178 | 0.89 | 132375 | 47.35 | 52.1 | 52.1 | 46.2 |
| 2023-10-06 | 24.82 (-0.31) | 10.35 (+0.03) | 7.39 (+0.08) | -12602 | 7.75 | 1359 | 0.84 | 2772 | 1.7 | 162687 | 51.1 | 49.95 | 53.1 | 49.1 |
| 2023-09-28 | 25.13 (-0.27) | 10.32 (+0.04) | 7.31 (0.0) | -5241 | 6.99 | 1302 | 1.74 | -76 | 0.1 | 74978 | 49.0 | 49.3 | 50.6 | 48.2 |
| 2023-09-22 | 25.4 (-0.05) | 10.28 (-0.2) | 7.31 (+0.03) | 5257 | 3.64 | -7282 | 5.04 | 991 | 0.69 | 144490 | 49.35 | 51.1 | 51.1 | 47.2 |
| 2023-09-15 | 25.45 (+0.11) | 10.48 (-0.02) | 7.28 (0.0) | -682 | 0.4 | -555 | 0.33 | 267 | 0.16 | 169265 | 52.1 | 54.5 | 54.5 | 50.4 |
| 2023-09-08 | 25.34 (-0.22) | 10.5 (+0.01) | 7.28 (+0.01) | -4048 | 3.12 | 259 | 0.2 | 82 | 0.06 | 129540 | 54.0 | 53.8 | 57.5 | 53.6 |
| 2023-09-01 | 25.56 (-0.05) | 10.49 (-0.13) | 7.27 (-0.04) | -7202 | 3.91 | -4839 | 2.62 | -1332 | 0.72 | 184395 | 53.6 | 56.2 | 56.5 | 53.3 |
| 2023-08-25 | 25.61 (-0.28) | 10.62 (-0.01) | 7.31 (-0.07) | -6012 | 1.86 | -136 | 0.04 | -2291 | 0.71 | 323686 | 55.8 | 57.7 | 63.3 | 55.3 |
| 2023-08-18 | 25.89 (+0.13) | 10.63 (-0.16) | 7.38 (+0.01) | -459 | 0.1 | -6083 | 1.3 | 287 | 0.06 | 468987 | 57.0 | 53.5 | 60.2 | 52.4 |
| 2023-08-11 | 25.76 (-0.59) | 10.79 (+0.09) | 7.37 (-0.06) | -22319 | 4.45 | 3433 | 0.68 | -2319 | 0.46 | 501698 | 57.5 | 59.2 | 64.9 | 55.0 |
| 2023-08-04 | 26.35 (+0.18) | 10.7 (-0.05) | 7.43 (-0.13) | 5195 | 2.15 | -1824 | 0.76 | -4539 | 1.88 | 241116 | 58.0 | 71.9 | 71.9 | 54.5 |
| 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 | 26.17 (+0.06) | 10.75 (-0.07) | 7.56 (-0.13) | 31032 | 14.06 | -2281 | 1.03 | -4738 | 2.15 | 220656 | 69.9 | 70.5 | 73.5 | 64.7 |
| 2023-07-21 | 26.11 (+1.93) | 10.82 (-0.1) | 7.69 (-0.12) | 41969 | 5.37 | -3955 | 0.51 | -4413 | 0.57 | 780903 | 67.0 | 57.9 | 70.7 | 57.4 |
| 2023-07-14 | 24.18 (-0.03) | 10.92 (-0.17) | 7.81 (-0.08) | -17075 | 2.31 | -5768 | 0.78 | -2619 | 0.35 | 738703 | 55.8 | 45.45 | 55.8 | 44.25 |
| 2023-07-07 | 24.21 (-2.17) | 11.09 (+0.12) | 7.89 (+0.16) | -79189 | 16.02 | 5361 | 1.08 | 5708 | 1.16 | 494169 | 44.6 | 44.0 | 48.55 | 43.95 |
| 2023-06-30 | 26.38 (-0.31) | 10.97 (+0.07) | 7.73 (-0.01) | -9275 | 4.73 | 2685 | 1.37 | -630 | 0.32 | 196146 | 43.2 | 44.05 | 45.15 | 42.4 |
| 2023-06-21 | 26.69 (+0.25) | 10.9 (-0.93) | 7.74 (-0.02) | 15744 | 6.57 | -33621 | 14.03 | -469 | 0.2 | 239617 | 44.75 | 45.2 | 45.25 | 42.4 |
| 2023-06-16 | 26.44 (-0.55) | 11.83 (-0.37) | 7.76 (+0.06) | -26659 | 4.07 | -12912 | 1.97 | 2244 | 0.34 | 654947 | 45.5 | 38.8 | 47.35 | 36.85 |
| 2023-06-09 | 26.99 (+0.16) | 12.2 (-0.05) | 7.7 (+0.12) | 7504 | 4.31 | -1841 | 1.06 | 4102 | 2.35 | 174186 | 38.65 | 36.45 | 38.9 | 35.3 |
| 2023-06-02 | 26.83 (+0.06) | 12.25 (-0.65) | 7.58 (+0.04) | 2191 | 0.6 | -23232 | 6.35 | 1333 | 0.36 | 365856 | 36.25 | 34.5 | 39.0 | 34.45 |
| 2023-05-26 | 26.77 (+0.38) | 12.9 (-0.59) | 7.54 (-0.04) | 9315 | 4.62 | -21427 | 10.63 | -1153 | 0.57 | 201619 | 34.1 | 30.85 | 34.45 | 30.3 |
| 2023-05-19 | 26.39 (-0.28) | 13.49 (+0.03) | 7.58 (+0.07) | -8421 | 6.85 | 1166 | 0.95 | 2252 | 1.83 | 122975 | 31.45 | 31.0 | 31.5 | 29.1 |
| 2023-05-12 | 26.67 (-0.04) | 13.46 (+0.09) | 7.51 (+0.03) | -560 | 1.05 | 3020 | 5.67 | 1103 | 2.07 | 53254 | 32.75 | 32.5 | 33.3 | 31.5 |
| 2023-05-05 | 26.71 (-0.06) | 13.37 (+0.01) | 7.48 (+0.02) | -567 | 1.94 | 459 | 1.57 | 852 | 2.92 | 29228 | 32.1 | 33.1 | 33.2 | 31.75 |
| 2023-04-28 | 26.77 (+0.09) | 13.36 (-0.03) | 7.46 (+0.06) | 4753 | 8.17 | -931 | 1.6 | 2082 | 3.58 | 58195 | 33.1 | 31.95 | 33.15 | 31.25 |
| 2023-04-21 | 26.68 (+0.38) | 13.39 (-0.01) | 7.4 (+0.04) | 12272 | 18.68 | -471 | 0.72 | 1356 | 2.06 | 65700 | 32.4 | 31.2 | 33.6 | 31.2 |
| 2023-04-14 | 26.3 (+0.05) | 13.4 (0.0) | 7.36 (-0.02) | 2432 | 3.27 | -74 | 0.1 | -731 | 0.98 | 74463 | 31.6 | 31.7 | 33.3 | 31.2 |
| 2023-04-07 | 26.25 (-0.02) | 13.4 (+0.02) | 7.38 (+0.03) | -2375 | 4.31 | 950 | 1.72 | 1022 | 1.85 | 55128 | 31.5 | 32.35 | 33.9 | 31.5 |
| 2023-03-31 | 26.27 (+0.6) | 13.38 (+0.17) | 7.35 (-0.03) | 19912 | 28.21 | 383 | 0.54 | -830 | 1.18 | 70574 | 31.95 | 30.5 | 32.05 | 30.45 |
| 2023-03-24 | 25.67 (+0.6) | 13.21 (+0.19) | 7.38 (0.0) | 19591 | 20.95 | 6725 | 7.19 | 96 | 0.1 | 93499 | 30.75 | 28.25 | 31.35 | 28.1 |
| 2023-03-17 | 25.07 (+0.25) | 13.02 (+0.48) | 7.38 (+0.01) | 7794 | 10.04 | 17297 | 22.28 | 99 | 0.13 | 77630 | 28.15 | 27.05 | 28.2 | 26.9 |
| 2023-03-10 | 24.82 (-0.02) | 12.54 (+0.24) | 7.37 (+0.04) | -150 | 0.45 | 8477 | 25.27 | 1346 | 4.01 | 33549 | 27.05 | 26.9 | 27.25 | 26.7 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 24.84 (-0.01) | 12.3 (+0.11) | 7.33 (-0.01) | -400 | 1.86 | 4120 | 19.12 | -132 | 0.61 | 21551 | 26.7 | 26.65 | 27.05 | 26.55 |
| 2023-02-24 | 24.85 (+0.04) | 12.19 (+0.12) | 7.34 (+0.03) | 1069 | 4.13 | 4345 | 16.77 | 1088 | 4.2 | 25911 | 26.6 | 26.4 | 26.95 | 26.3 |
| 2023-02-17 | 24.81 (0.0) | 12.07 (+0.17) | 7.31 (+0.02) | 607 | 1.96 | 5964 | 19.24 | 602 | 1.94 | 30998 | 26.4 | 25.55 | 26.5 | 25.55 |
| 2023-02-10 | 24.81 (-0.19) | 11.9 (+0.23) | 7.29 (+0.01) | -6812 | 20.26 | 8236 | 24.5 | 340 | 1.01 | 33620 | 25.6 | 25.55 | 26.1 | 25.55 |
| 2023-02-03 | 25.0 (-0.33) | 11.67 (+0.24) | 7.28 (0.0) | -11282 | 24.21 | 8565 | 18.38 | 138 | 0.3 | 46598 | 25.65 | 26.0 | 26.1 | 25.2 |
| 2023-01-17 | 25.33 (0.0) | 11.43 (-0.01) | 7.28 (0.0) | 265 | 2.93 | -264 | 2.92 | 22 | 0.24 | 9053 | 25.7 | 26.0 | 26.2 | 25.7 |
| 2023-01-13 | 25.33 (+0.3) | 11.44 (+0.05) | 7.28 (+0.01) | 9837 | 29.85 | 1617 | 4.91 | 40 | 0.12 | 32954 | 25.9 | 26.25 | 26.8 | 25.5 |
| 2023-01-06 | 25.03 (-0.08) | 11.39 (+0.03) | 7.27 (0.0) | 1598 | 10.67 | 1206 | 8.05 | 124 | 0.83 | 14983 | 26.1 | 26.0 | 26.3 | 26.0 |
| 2022-12-30 | 25.11 (+0.14) | 11.36 (+1.21) | 7.27 (+0.01) | 6118 | 21.08 | 4689 | 16.16 | 397 | 1.37 | 29021 | 26.25 | 26.0 | 26.35 | 25.8 |
| 2022-12-23 | 24.97 (+1.55) | 10.15 (-1.31) | 7.26 (-0.01) | 62728 | 53.07 | -47165 | 39.91 | -210 | 0.18 | 118190 | 26.0 | 25.4 | 26.0 | 25.25 |
| 2022-12-16 | 23.42 (+0.65) | 11.46 (-0.25) | 7.27 (+0.01) | 26024 | 35.03 | -8803 | 11.85 | 426 | 0.57 | 74301 | 25.7 | 24.4 | 25.7 | 24.3 |
| 2022-12-09 | 22.77 (+0.32) | 11.71 (-0.03) | 7.26 (+0.04) | 10012 | 26.09 | -1184 | 3.09 | 1105 | 2.88 | 38375 | 24.5 | 23.8 | 24.5 | 23.7 |
| 2022-12-02 | 22.45 (+0.56) | 11.74 (-0.67) | 7.22 (-0.03) | 16469 | 17.07 | -23595 | 24.45 | -887 | 0.92 | 96498 | 23.9 | 23.7 | 24.8 | 23.65 |
| 2022-11-25 | 21.89 (-0.14) | 12.41 (-0.33) | 7.25 (0.0) | -5078 | 8.53 | -12324 | 20.71 | -151 | 0.25 | 59517 | 24.0 | 24.65 | 24.8 | 23.3 |
| 2022-11-18 | 22.03 (+0.78) | 12.74 (0.0) | 7.25 (-0.05) | 30423 | 44.48 | -13 | 0.02 | -1763 | 2.58 | 68393 | 25.0 | 24.7 | 25.8 | 24.55 |
| 2022-11-11 | 21.25 (+0.16) | 12.74 (+0.02) | 7.3 (0.0) | 3491 | 14.36 | 930 | 3.83 | 24 | 0.1 | 24310 | 24.1 | 23.75 | 24.2 | 23.45 |
| 2022-11-04 | 21.09 (-0.01) | 12.72 (+0.09) | 7.3 (+0.03) | -2994 | 10.22 | 3094 | 10.56 | 1142 | 3.9 | 29293 | 23.65 | 23.55 | 24.4 | 23.25 |
| 2022-10-28 | 21.1 (-0.18) | 12.63 (+0.06) | 7.27 (+0.09) | -1119 | 3.55 | 2443 | 7.75 | 3113 | 9.87 | 31534 | 23.5 | 23.05 | 23.7 | 22.7 |
| 2022-10-21 | 21.28 (-0.04) | 12.57 (-0.16) | 7.18 (+0.39) | -3201 | 4.86 | -6066 | 9.22 | 14126 | 21.46 | 65826 | 22.85 | 23.15 | 23.5 | 22.3 |
| 2022-10-14 | 21.32 (-0.19) | 12.73 (+0.21) | 6.79 (+0.14) | -3648 | 8.76 | 7721 | 18.55 | 4923 | 11.83 | 41627 | 23.15 | 22.95 | 23.5 | 22.75 |
| 2022-10-07 | 21.51 (-0.34) | 12.52 (+1.3) | 6.65 (+0.27) | -8935 | 25.54 | 4165 | 11.9 | 9821 | 28.07 | 34986 | 23.0 | 22.7 | 23.3 | 22.65 |
| 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 | 21.85 (-0.22) | 11.22 (+0.31) | 6.38 (+0.25) | -11576 | 17.1 | 11158 | 16.48 | 8827 | 13.04 | 67696 | 22.9 | 22.6 | 24.35 | 22.45 |
| 2022-09-23 | 22.07 (-0.02) | 10.91 (-0.12) | 6.13 (+0.12) | 2058 | 4.78 | -4308 | 10.0 | 4304 | 9.99 | 43076 | 22.7 | 22.95 | 23.2 | 22.6 |
| 2022-09-16 | 22.09 (-3.8) | 11.03 (+5.48) | 6.01 (+2.51) | -3269 | 7.97 | -1793 | 4.37 | 845 | 2.06 | 41031 | 22.9 | 23.55 | 23.55 | 22.75 |
| 2021-10-08 | 25.89 (+0.66) | 5.55 (+0.07) | 3.5 (+0.24) | 24445 | 31.67 | 2423 | 3.14 | 8647 | 11.2 | 77175 | 26.7 | 25.75 | 26.8 | 25.55 |
| 2021-10-01 | 25.23 (+0.46) | 5.48 (+0.77) | 3.26 (+0.18) | 15479 | 20.98 | 5387 | 7.3 | 6404 | 8.68 | 73790 | 25.55 | 26.0 | 26.4 | 25.15 |
| 2021-09-24 | 24.77 (+0.26) | 4.71 (+0.44) | 3.08 (+0.06) | 9476 | 15.87 | 15672 | 26.24 | 2278 | 3.81 | 59716 | 25.75 | 24.6 | 26.3 | 24.5 |
| 2021-09-17 | 24.51 (+0.26) | 4.27 (0.0) | 3.02 (+0.01) | 10046 | 27.21 | -3 | 0.01 | 146 | 0.4 | 36916 | 24.9 | 24.55 | 24.95 | 24.35 |
| 2021-09-10 | 24.25 (+0.27) | 4.27 (0.0) | 3.01 (+0.02) | 9966 | 31.07 | 170 | 0.53 | 972 | 3.03 | 32071 | 24.55 | 24.5 | 24.75 | 24.15 |
| 2021-09-03 | 23.98 (+0.22) | 4.27 (0.0) | 2.99 (+0.02) | 7951 | 26.1 | -109 | 0.36 | 480 | 1.58 | 30458 | 24.45 | 24.3 | 24.45 | 23.95 |
| 2021-08-27 | 23.76 (+0.11) | 4.27 (+0.03) | 2.97 (+0.05) | 5766 | 17.07 | 1105 | 3.27 | 1934 | 5.73 | 33769 | 24.2 | 24.0 | 24.4 | 23.9 |
| 2021-08-20 | 23.65 (+0.25) | 4.24 (+0.1) | 2.92 (+0.16) | 11309 | 22.35 | 3568 | 7.05 | 5614 | 11.09 | 50606 | 23.9 | 23.7 | 23.95 | 23.4 |
| 2021-08-13 | 23.4 (+0.11) | 4.14 (+0.07) | 2.76 (+0.1) | 4873 | 10.01 | 2581 | 5.3 | 3636 | 7.47 | 48698 | 23.75 | 23.7 | 23.9 | 23.1 |
| 2021-08-06 | 23.29 (+0.01) | 4.07 (+0.01) | 2.66 (+0.02) | 190 | 0.6 | 286 | 0.9 | 657 | 2.07 | 31734 | 23.7 | 23.5 | 23.7 | 23.3 |
| 2021-07-30 | 23.28 (-0.11) | 4.06 (+0.04) | 2.64 (+0.04) | -4247 | 8.31 | 1419 | 2.78 | 1363 | 2.67 | 51127 | 23.45 | 23.7 | 24.0 | 23.3 |
| 2021-07-23 | 23.39 (+0.03) | 4.02 (0.0) | 2.6 (+0.13) | -6479 | 7.9 | 42 | 0.05 | 4773 | 5.82 | 82011 | 23.65 | 23.75 | 24.1 | 23.3 |
| 2021-07-16 | 23.36 (+0.28) | 4.02 (-0.02) | 2.47 (-0.49) | 11499 | 5.5 | -649 | 0.31 | -17413 | 8.32 | 209180 | 23.85 | 27.5 | 27.55 | 23.5 |
| 2021-07-09 | 23.08 (+0.14) | 4.04 (+0.1) | 2.96 (+0.05) | 5185 | 4.95 | 3384 | 3.23 | 1470 | 1.4 | 104806 | 27.5 | 26.8 | 27.6 | 26.8 |
| 2021-07-02 | 22.94 (-0.04) | 3.94 (+0.45) | 2.91 (-0.01) | -1054 | 1.77 | -658 | 1.1 | -190 | 0.32 | 59692 | 26.75 | 25.85 | 26.95 | 25.65 |
| 2021-06-25 | 22.98 (+0.18) | 3.49 (-0.88) | 2.92 (+0.05) | 8396 | 14.14 | -31553 | 53.13 | 1792 | 3.02 | 59389 | 25.7 | 25.9 | 25.95 | 25.35 |
| 2021-06-18 | 22.8 (+0.06) | 4.37 (-0.24) | 2.87 (+0.03) | 1142 | 2.42 | -8579 | 18.17 | 1148 | 2.43 | 47222 | 26.15 | 25.25 | 26.35 | 25.2 |
| 2021-06-11 | 22.74 (-0.35) | 4.61 (-0.05) | 2.84 (+0.03) | -14239 | 34.72 | -1768 | 4.31 | 1030 | 2.51 | 41011 | 25.25 | 25.8 | 25.9 | 25.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-04 | 23.09 (+0.03) | 4.66 (0.0) | 2.81 (0.0) | -593 | 2.01 | 26 | 0.09 | 109 | 0.37 | 29547 | 25.8 | 25.8 | 26.4 | 25.7 |
| 2021-05-28 | 23.06 (-0.15) | 4.66 (-0.03) | 2.81 (+0.04) | -1987 | 3.45 | -992 | 1.72 | 1430 | 2.48 | 57640 | 25.7 | 25.35 | 26.1 | 25.3 |
| 2021-05-21 | 23.21 (-0.04) | 4.69 (+0.01) | 2.77 (+0.08) | -1673 | 3.19 | 75 | 0.14 | 2797 | 5.33 | 52523 | 25.75 | 24.2 | 25.85 | 24.15 |
| 2021-05-14 | 23.25 (-0.39) | 4.68 (+0.14) | 2.69 (+0.14) | -17221 | 17.19 | 5102 | 5.09 | 4857 | 4.85 | 100196 | 24.95 | 26.8 | 26.85 | 24.5 |
| 2021-05-07 | 23.64 (-0.23) | 4.54 (+0.01) | 2.55 (+0.1) | -8910 | 12.04 | 374 | 0.51 | 3743 | 5.06 | 73978 | 26.85 | 27.1 | 27.2 | 25.8 |
| 2021-04-29 | 23.87 (-0.04) | 4.53 (-0.02) | 2.45 (-0.02) | 28 | 0.06 | -670 | 1.47 | -868 | 1.91 | 45542 | 27.15 | 27.2 | 27.3 | 27.05 |
| 2021-04-23 | 23.91 (+0.26) | 4.55 (+0.03) | 2.47 (-0.03) | 10929 | 12.09 | 1036 | 1.15 | -815 | 0.9 | 90408 | 27.1 | 27.2 | 27.75 | 27.0 |
| 2021-04-16 | 23.65 (-0.44) | 4.52 (-0.01) | 2.5 (-0.03) | -15102 | 18.07 | -408 | 0.49 | -1239 | 1.48 | 83593 | 27.1 | 27.5 | 27.55 | 26.6 |
| 2021-04-09 | 24.09 (+0.78) | 4.53 (0.0) | 2.53 (-0.09) | 29945 | 26.32 | -79 | 0.07 | -3260 | 2.87 | 113774 | 27.55 | 26.9 | 27.6 | 26.7 |
| 2021-04-01 | 23.31 (-0.82) | 4.53 (-0.48) | 2.62 (-0.31) | -32964 | 16.08 | 899 | 0.44 | -10996 | 5.37 | 204949 | 26.75 | 26.75 | 28.0 | 26.55 |
| 2021-03-26 | 24.13 (-0.05) | 5.01 (+0.11) | 2.93 (+0.03) | -5874 | 5.44 | 4091 | 3.79 | 1147 | 1.06 | 108035 | 26.6 | 27.15 | 27.35 | 26.4 |
| 2021-03-19 | 24.18 (+0.25) | 4.9 (+0.02) | 2.9 (+0.49) | 15883 | 10.05 | 736 | 0.47 | 17427 | 11.02 | 158096 | 27.05 | 25.95 | 27.45 | 25.65 |
| 2021-03-12 | 23.93 (+0.4) | 4.88 (+0.03) | 2.41 (-0.01) | 16660 | 12.34 | 954 | 0.71 | -229 | 0.17 | 134954 | 25.9 | 25.45 | 26.15 | 25.2 |
| 2021-03-05 | 23.53 (+0.17) | 4.85 (+0.08) | 2.42 (+0.01) | 5970 | 9.6 | 2837 | 4.56 | 239 | 0.38 | 62218 | 25.2 | 25.1 | 25.2 | 24.5 |
| 2021-02-26 | 23.36 (+0.22) | 4.77 (+0.05) | 2.41 (-0.01) | 5936 | 3.26 | 2096 | 1.15 | -388 | 0.21 | 181928 | 24.8 | 23.75 | 25.35 | 23.6 |
| 2021-02-19 | 23.14 (-0.28) | 4.72 (-0.01) | 2.42 (-0.01) | -11677 | 23.64 | -353 | 0.71 | -347 | 0.7 | 49401 | 23.6 | 23.3 | 23.6 | 23.0 |
| 2021-02-05 | 23.42 (-0.32) | 4.73 (0.0) | 2.43 (+0.01) | -12840 | 38.72 | -344 | 1.04 | 234 | 0.71 | 33158 | 23.15 | 23.2 | 23.5 | 23.05 |
| 2021-01-29 | 23.74 (+0.04) | 4.73 (+0.11) | 2.42 (-0.06) | 2475 | 2.91 | 4011 | 4.72 | -1916 | 2.25 | 85036 | 23.25 | 23.1 | 24.2 | 23.0 |
| 2021-01-22 | 23.7 (-0.77) | 4.62 (+0.05) | 2.48 (0.0) | -27118 | 45.73 | 2011 | 3.39 | -81 | 0.14 | 59299 | 23.1 | 23.7 | 23.7 | 22.65 |
| 2021-01-15 | 24.47 (-0.22) | 4.57 (+0.03) | 2.48 (-0.08) | -6517 | 10.47 | 871 | 1.4 | -2747 | 4.41 | 62232 | 23.7 | 23.8 | 24.05 | 23.6 |
| 2021-01-08 | 24.69 (+0.04) | 4.54 (+0.04) | 2.56 (-0.11) | 1357 | 2.28 | 1593 | 2.68 | -4008 | 6.73 | 59545 | 23.85 | 24.1 | 24.25 | 23.65 |
| 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 | |||
| 2020-12-31 | 24.65 (+0.05) | 4.5 (+0.42) | 2.67 (-0.02) | -62 | 0.23 | 557 | 2.08 | -807 | 3.02 | 26721 | 24.0 | 24.0 | 24.2 | 23.8 |
| 2020-12-25 | 24.6 (-0.42) | 4.08 (+0.44) | 2.69 (-0.01) | -14231 | 33.0 | 15631 | 36.25 | -171 | 0.4 | 43124 | 23.95 | 23.75 | 24.0 | 23.45 |
| 2020-12-18 | 25.02 (+0.12) | 3.64 (+0.12) | 2.7 (+0.01) | 5670 | 10.29 | 4212 | 7.65 | 320 | 0.58 | 55080 | 23.7 | 24.15 | 24.4 | 23.7 |
| 2020-12-11 | 24.9 (+0.35) | 3.52 (+0.09) | 2.69 (-0.05) | 13117 | 17.76 | 3454 | 4.68 | -1991 | 2.7 | 73875 | 24.0 | 23.8 | 24.45 | 23.65 |
| 2020-12-04 | 24.55 (+0.1) | 3.43 (-0.03) | 2.74 (-0.05) | 4853 | 7.6 | -1258 | 1.97 | -1717 | 2.69 | 63851 | 23.75 | 23.4 | 23.75 | 23.05 |
| 2020-11-27 | 24.45 (-0.15) | 3.46 (-0.04) | 2.79 (-0.01) | -4495 | 9.18 | -1518 | 3.1 | -233 | 0.48 | 48966 | 23.35 | 22.9 | 23.35 | 22.9 |
| 2020-11-20 | 24.6 (+0.04) | 3.5 (-0.12) | 2.8 (+0.02) | 1727 | 3.96 | -4032 | 9.24 | 430 | 0.99 | 43635 | 22.9 | 23.0 | 23.1 | 22.85 |
| 2020-11-13 | 24.56 (-0.1) | 3.62 (-0.09) | 2.78 (+0.06) | -4778 | 7.53 | -3489 | 5.5 | 2235 | 3.52 | 63470 | 22.9 | 22.2 | 23.1 | 22.15 |
| 2020-11-06 | 24.66 (-0.11) | 3.71 (-0.05) | 2.72 (+0.07) | -4471 | 13.09 | -1518 | 4.44 | 2447 | 7.16 | 34156 | 22.3 | 22.6 | 22.6 | 22.1 |
| 2020-10-30 | 24.77 (-0.01) | 3.76 (-0.02) | 2.65 (+0.24) | 4090 | 7.49 | -633 | 1.16 | 8617 | 15.77 | 54629 | 22.6 | 21.8 | 22.6 | 21.75 |
| 2020-10-23 | 24.78 (-0.41) | 3.78 (-0.01) | 2.41 (+0.07) | -18755 | 49.52 | -537 | 1.42 | 2491 | 6.58 | 37871 | 21.75 | 21.9 | 22.0 | 21.6 |
| 2020-10-16 | 25.19 (-0.47) | 3.79 (-0.14) | 2.34 (+0.08) | -16640 | 32.47 | -4880 | 9.52 | 3138 | 6.12 | 51249 | 21.8 | 22.05 | 22.25 | 21.7 |
| 2020-10-08 | 25.66 (-0.5) | 3.93 (0.0) | 2.26 (+0.03) | -18370 | 54.18 | -99 | 0.29 | 1047 | 3.09 | 33906 | 22.05 | 22.5 | 22.5 | 22.0 |
| 2020-09-30 | 26.16 (+0.03) | 3.93 (+0.27) | 2.23 (+0.01) | -573 | 3.82 | -63 | 0.42 | 356 | 2.38 | 14988 | 22.45 | 22.1 | 22.5 | 22.05 |
| 2020-09-25 | 26.13 (-0.5) | 3.66 (+0.06) | 2.22 (+0.11) | -20392 | 15.98 | 2029 | 1.59 | 3746 | 2.94 | 127582 | 22.0 | 23.05 | 23.1 | 21.7 |
| 2020-09-18 | 26.63 (-0.09) | 3.6 (-0.02) | 2.11 (-0.03) | -3166 | 8.19 | -484 | 1.25 | -1009 | 2.61 | 38669 | 23.05 | 22.85 | 23.2 | 22.7 |
| 2020-09-11 | 26.72 (-0.31) | 3.62 (+0.03) | 2.14 (+0.05) | -10955 | 32.29 | 831 | 2.45 | 1894 | 5.58 | 33930 | 22.75 | 22.8 | 23.05 | 22.55 |
| 2020-09-04 | 27.03 (-0.45) | 3.59 (-0.03) | 2.09 (0.0) | -16518 | 27.26 | -862 | 1.42 | -3 | 0.0 | 60591 | 22.8 | 23.25 | 23.25 | 22.55 |
| 2020-08-28 | 27.48 (-0.34) | 3.62 (-0.11) | 2.09 (-0.04) | -13807 | 23.52 | -3996 | 6.81 | -1376 | 2.34 | 58712 | 23.05 | 23.0 | 23.35 | 22.65 |
| 2020-08-21 | 27.82 (-0.37) | 3.73 (-0.09) | 2.13 (+0.01) | -14226 | 0 | -3379 | 0 | 175 | 0 | 0 | ||||
| 2020-08-14 | 28.19 (-0.16) | 3.82 (-0.16) | 2.12 (-0.07) | -8386 | 0 | -5597 | 0 | -2271 | 0 | 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 | |||
| 2020-08-07 | 28.35 (-0.14) | 3.98 (+0.09) | 2.19 (-0.08) | -4046 | 0 | 3107 | 0 | -2922 | 0 | 0 | ||||
| 2020-07-31 | 28.49 (+0.16) | 3.89 (+0.04) | 2.27 (-0.05) | 5339 | 0 | 1657 | 0 | -1840 | 0 | 0 | ||||
| 2020-07-24 | 28.33 (+0.39) | 3.85 (+0.05) | 2.32 (-0.13) | 15525 | 0 | 1795 | 0 | -4652 | 0 | 0 | ||||
| 2020-07-17 | 27.94 (+0.28) | 3.8 (+0.42) | 2.45 (-0.05) | 7624 | 0 | 15126 | 0 | -1914 | 0 | 0 | ||||
| 2020-07-10 | 27.66 (-0.57) | 3.38 (+0.25) | 2.5 (-0.04) | -17017 | 0 | 8920 | 0 | -1249 | 0 | 0 | ||||
| 2020-07-03 | 28.23 (-0.26) | 3.13 (-0.49) | 2.54 (+0.06) | -8760 | 0 | 9622 | 0 | 1950 | 0 | 0 | ||||
| 2020-06-24 | 28.49 (-0.18) | 3.62 (+0.29) | 2.48 (+0.05) | -6762 | 0 | 10430 | 0 | 1788 | 0 | 0 | ||||
| 2020-06-19 | 28.67 (-0.08) | 3.33 (+0.27) | 2.43 (-0.03) | -2406 | 0 | 9591 | 0 | -827 | 0 | 0 | ||||
| 2020-06-12 | 28.75 (+0.54) | 3.06 (+0.14) | 2.46 (-0.02) | 19193 | 0 | 5136 | 0 | -855 | 0 | 0 | ||||
| 2020-06-05 | 28.21 (+0.45) | 2.92 (+0.16) | 2.48 (-0.03) | 16024 | 0 | 5596 | 0 | -960 | 0 | 0 | ||||
| 2020-05-29 | 27.76 (+0.27) | 2.76 (0.0) | 2.51 (-0.01) | 10172 | 0 | -2 | 0 | -649 | 0 | 0 | ||||
| 2020-05-22 | 27.49 (+0.1) | 2.76 (0.0) | 2.52 (+0.02) | 3410 | 0 | -83 | 0 | 682 | 0 | 0 | ||||
| 2020-05-15 | 27.39 (+0.16) | 2.76 (-0.02) | 2.5 (-0.01) | 5546 | 0 | -690 | 0 | -382 | 0 | 0 | ||||
| 2020-05-08 | 27.23 (-0.28) | 2.78 (0.0) | 2.51 (-0.03) | -11327 | 0 | 3 | 0 | -1040 | 0 | 0 | ||||
| 2020-04-30 | 27.51 (-0.07) | 2.78 (0.0) | 2.54 (-0.04) | -1764 | 0 | 49 | 0 | -1299 | 0 | 0 | ||||
| 2020-04-24 | 27.58 (-0.09) | 2.78 (-0.02) | 2.58 (-0.02) | -3660 | 0 | -712 | 0 | -586 | 0 | 0 | ||||
| 2020-04-17 | 27.67 (+0.18) | 2.8 (+0.02) | 2.6 (0.0) | 7081 | 0 | 873 | 0 | -67 | 0 | 0 | ||||
| 2020-04-10 | 27.49 (+0.3) | 2.78 (0.0) | 2.6 (0.0) | 10835 | 0 | 12 | 0 | 61 | 0 | 0 | ||||
| 2020-04-01 | 27.19 (+0.15) | 2.78 (+1.43) | 2.6 (-0.01) | 7328 | 0 | 2 | 0 | -470 | 0 | 0 | ||||
| 2020-03-27 | 27.04 (+0.02) | 1.35 (+0.01) | 2.61 (+0.02) | 3708 | 0 | 558 | 0 | 813 | 0 | 0 | ||||
| 2020-03-20 | 27.02 (-0.47) | 1.34 (0.0) | 2.59 (+0.33) | -12509 | 0 | -98 | 0 | 11606 | 0 | 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 | |||
| 2020-03-13 | 27.49 (-0.31) | 1.34 (-0.01) | 2.26 (+0.4) | -19452 | 0 | -447 | 0 | 14466 | 0 | 0 | ||||
| 2020-03-06 | 27.8 (-0.28) | 1.35 (+0.01) | 1.86 (+0.13) | -10831 | 0 | 360 | 0 | 4581 | 0 | 0 | ||||
| 2020-02-27 | 28.08 (-0.39) | 1.34 (0.0) | 1.73 (+0.09) | -14947 | 0 | 186 | 0 | 3352 | 0 | 0 | ||||
| 2020-02-21 | 28.47 (-0.19) | 1.34 (+0.01) | 1.64 (-0.01) | -7498 | 0 | 415 | 0 | -328 | 0 | 0 | ||||
| 2020-02-14 | 28.66 (-0.22) | 1.33 (0.0) | 1.65 (+0.03) | -7850 | 0 | 0 | 0 | 1193 | 0 | 0 | ||||
| 2020-02-07 | 28.88 (-0.04) | 1.33 (+0.01) | 1.62 (+0.04) | -1173 | 0 | 49 | 0 | 1354 | 0 | 0 | ||||
| 2020-01-31 | 28.92 (+0.17) | 1.32 (+0.03) | 1.58 (+0.14) | 5703 | 0 | 1132 | 0 | 5062 | 0 | 0 | ||||
| 2020-01-20 | 28.75 (-0.08) | 1.29 (0.0) | 1.44 (0.0) | -1704 | 0 | 2 | 0 | 19 | 0 | 0 | ||||
| 2020-01-17 | 28.83 (-0.12) | 1.29 (0.0) | 1.44 (0.0) | -5503 | 0 | -77 | 0 | -197 | 0 | 0 | ||||
| 2020-01-10 | 28.95 (-0.03) | 1.29 (0.0) | 1.44 (+0.03) | -603 | 0 | 60 | 0 | 1050 | 0 | 0 | ||||
| 2020-01-03 | 28.98 (-0.1) | 1.29 (0.0) | 1.41 (-0.02) | -4110 | 0 | -9 | 0 | -645 | 0 | 0 | ||||
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 13.69 (+0.46) | 10.74 (+0.74) | 10.41 (+0.18) | -4988 | 1.42 | -4927 | 1.4 | 6438 | 1.83 | 352413 | 44.15 | 42.6 | 45.2 | 41.2 |
| 2025-06-30 | 13.23 (-0.35) | 10.0 (-1.75) | 10.23 (+0.15) | 55039 | 18.84 | -62706 | 21.46 | 5340 | 1.83 | 292206 | 42.3 | 41.95 | 44.4 | 39.6 |
| 2025-05-29 | 13.58 (+1.09) | 11.75 (-1.67) | 10.08 (-0.04) | 57598 | 17.5 | -60011 | 18.23 | -1628 | 0.49 | 329150 | 42.15 | 40.9 | 43.8 | 40.25 |
| 2025-04-30 | 12.49 (+0.24) | 13.42 (+0.92) | 10.12 (+0.48) | -2508 | 0.78 | 5462 | 1.69 | 17178 | 5.31 | 323349 | 40.65 | 42.45 | 43.5 | 33.3 |
| 2025-03-31 | 12.25 (-0.99) | 12.5 (+0.58) | 9.64 (+0.35) | -35549 | 10.15 | 21105 | 6.03 | 12911 | 3.69 | 350253 | 42.2 | 45.95 | 49.35 | 41.35 |
| 2025-02-27 | 13.24 (-0.75) | 11.92 (+0.06) | 9.29 (+0.08) | -53549 | 14.45 | 2084 | 0.56 | 2653 | 0.72 | 370562 | 46.5 | 46.3 | 49.9 | 44.5 |
| 2025-01-22 | 13.99 (-0.06) | 11.86 (+0.97) | 9.21 (+0.37) | 11624 | 3.67 | 4386 | 1.38 | 13195 | 4.16 | 316872 | 49.3 | 50.3 | 53.7 | 48.6 |
| 2024-12-31 | 14.05 (+0.38) | 10.89 (-0.42) | 8.84 (+0.15) | 43224 | 13.28 | -15252 | 4.69 | 5301 | 1.63 | 325461 | 50.1 | 49.5 | 51.4 | 47.9 |
| 2024-11-29 | 13.67 (-0.09) | 11.31 (+0.97) | 8.69 (+0.23) | -20940 | 1.84 | 35170 | 3.09 | 8629 | 0.76 | 1137999 | 49.0 | 44.5 | 54.8 | 44.2 |
| 2024-10-30 | 13.76 (-0.63) | 10.34 (+0.63) | 8.46 (+0.29) | -24912 | 6.33 | 3671 | 0.93 | 10229 | 2.6 | 393484 | 45.4 | 43.5 | 46.6 | 42.2 |
| 2024-09-30 | 14.39 (-1.03) | 9.71 (+0.6) | 8.17 (+0.11) | -57036 | 18.13 | 21308 | 6.77 | 4080 | 1.3 | 314638 | 43.1 | 45.9 | 45.95 | 41.25 |
| 2024-08-30 | 15.42 (-0.49) | 9.11 (+0.33) | 8.06 (-0.09) | -50287 | 8.34 | 11745 | 1.95 | -3286 | 0.55 | 602642 | 45.6 | 49.0 | 49.9 | 41.2 |
| 2024-07-31 | 15.91 (-1.38) | 8.78 (+0.35) | 8.15 (+0.24) | -73258 | 7.37 | 6789 | 0.68 | 8691 | 0.87 | 993937 | 47.7 | 56.2 | 61.8 | 45.9 |
| 2024-06-28 | 17.29 (-0.51) | 8.43 (-0.21) | 7.91 (-0.04) | 15738 | 2.45 | -7825 | 1.22 | -1506 | 0.23 | 641444 | 55.8 | 54.6 | 57.7 | 52.7 |
| 2024-05-31 | 17.8 (+0.3) | 8.64 (-1.19) | 7.95 (+0.03) | 5139 | 0.57 | -42285 | 4.67 | 1124 | 0.12 | 906236 | 53.5 | 52.2 | 59.0 | 51.8 |
| 2024-04-30 | 17.5 (-1.29) | 9.83 (+0.04) | 7.92 (-0.11) | -57884 | 9.49 | -2423 | 0.4 | -4104 | 0.67 | 610188 | 53.1 | 60.3 | 60.5 | 50.7 |
| 2024-03-29 | 18.79 (-2.02) | 9.79 (+0.65) | 8.03 (+0.25) | -60752 | 4.05 | 23564 | 1.57 | 9082 | 0.61 | 1500297 | 59.7 | 55.6 | 61.8 | 53.5 |
| 2024-02-29 | 20.81 (+0.59) | 9.14 (-0.03) | 7.78 (+0.07) | 9724 | 1.57 | -1024 | 0.17 | 2623 | 0.42 | 618323 | 55.0 | 54.6 | 59.6 | 52.8 |
| 2024-01-31 | 20.22 (-1.62) | 9.17 (+0.42) | 7.71 (+0.13) | -26785 | 1.83 | 3317 | 0.23 | 4548 | 0.31 | 1464237 | 54.9 | 53.0 | 58.2 | 48.6 |
| 2023-12-29 | 21.84 (-1.17) | 8.75 (-1.11) | 7.58 (-0.14) | -60792 | 3.39 | -39690 | 2.22 | -4879 | 0.27 | 1791804 | 52.8 | 42.5 | 54.9 | 40.55 |
| 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 | 23.01 (-1.54) | 9.86 (-0.07) | 7.72 (-0.01) | -59435 | 8.98 | -2711 | 0.41 | -581 | 0.09 | 661657 | 42.4 | 40.5 | 45.15 | 40.2 |
| 2023-10-31 | 24.55 (-0.58) | 9.93 (-0.39) | 7.73 (+0.42) | -33646 | 5.12 | 1735 | 0.26 | 15188 | 2.31 | 656859 | 40.2 | 49.95 | 53.1 | 40.05 |
| 2023-09-28 | 25.13 (-0.84) | 10.32 (-0.17) | 7.31 (+0.01) | -22461 | 3.99 | -6276 | 1.12 | 332 | 0.06 | 562601 | 49.0 | 56.2 | 57.5 | 47.2 |
| 2023-08-31 | 25.97 (-0.27) | 10.49 (-0.26) | 7.3 (-0.21) | -14848 | 0.91 | -9310 | 0.57 | -7528 | 0.46 | 1629405 | 56.4 | 63.0 | 65.0 | 52.4 |
| 2023-07-31 | 26.24 (-0.14) | 10.75 (-0.22) | 7.51 (-0.22) | -21465 | 0.94 | -6782 | 0.3 | -7796 | 0.34 | 2280586 | 63.7 | 44.0 | 73.5 | 43.95 |
| 2023-06-30 | 26.38 (-0.21) | 10.97 (-1.5) | 7.73 (+0.19) | -4426 | 0.32 | -53524 | 3.9 | 6704 | 0.49 | 1373849 | 43.2 | 36.2 | 47.35 | 35.3 |
| 2023-05-31 | 26.59 (-0.18) | 12.47 (-0.89) | 7.54 (+0.08) | -6302 | 0.95 | -32179 | 4.85 | 2930 | 0.44 | 663984 | 36.85 | 33.1 | 39.0 | 29.1 |
| 2023-04-28 | 26.77 (+0.5) | 13.36 (-0.02) | 7.46 (+0.11) | 17082 | 6.74 | -526 | 0.21 | 3729 | 1.47 | 253487 | 33.1 | 32.35 | 33.9 | 31.2 |
| 2023-03-31 | 26.27 (+1.42) | 13.38 (+1.19) | 7.35 (+0.01) | 46747 | 15.75 | 37002 | 12.47 | 579 | 0.2 | 296803 | 31.95 | 26.65 | 32.05 | 26.55 |
| 2023-02-24 | 24.85 (-0.3) | 12.19 (+0.66) | 7.34 (+0.06) | -9604 | 8.73 | 23689 | 21.53 | 1981 | 1.8 | 110019 | 26.6 | 25.25 | 26.95 | 25.25 |
| 2023-01-31 | 25.15 (+0.04) | 11.53 (+0.17) | 7.28 (+0.01) | 4886 | 5.81 | 5980 | 7.11 | 373 | 0.44 | 84100 | 25.25 | 26.0 | 26.8 | 25.2 |
| 2022-12-30 | 25.11 (+2.53) | 11.36 (-0.6) | 7.27 (+0.04) | 99257 | 34.33 | -60027 | 20.76 | 1334 | 0.46 | 289096 | 26.25 | 24.7 | 26.35 | 23.7 |
| 2022-11-30 | 22.58 (+1.36) | 11.96 (-0.68) | 7.23 (-0.04) | 44797 | 18.7 | -24385 | 10.18 | -1278 | 0.53 | 239614 | 24.8 | 23.9 | 25.8 | 23.25 |
| 2022-10-31 | 21.22 (-0.63) | 12.64 (+1.42) | 7.27 (+0.89) | -13764 | 7.51 | 8304 | 4.53 | 32010 | 17.48 | 183164 | 24.4 | 22.7 | 24.4 | 22.3 |
| 2022-09-30 | 21.85 (-4.04) | 11.22 (+5.67) | 6.38 (+2.88) | -12787 | 5.94 | 5057 | 2.35 | 13976 | 6.5 | 215110 | 22.9 | 22.85 | 24.35 | 22.45 |
| 2021-10-08 | 25.89 (+0.61) | 5.55 (+0.09) | 3.5 (+0.33) | 22758 | 10.6 | 3362 | 1.57 | 11834 | 5.51 | 214758 | 26.55 | 25.5 | 26.95 | 25.15 |
| 2021-09-30 | 25.28 (+1.47) | 5.46 (+1.19) | 3.17 (+0.19) | 52616 | 25.24 | 20175 | 9.68 | 6915 | 3.32 | 208423 | 25.8 | 24.1 | 26.4 | 24.1 |
| 2021-08-31 | 23.81 (+0.53) | 4.27 (+0.21) | 2.98 (+0.34) | 24127 | 13.55 | 7543 | 4.24 | 12019 | 6.75 | 178032 | 24.3 | 23.5 | 24.4 | 23.1 |
| 2021-07-30 | 23.28 (+0.24) | 4.06 (+0.11) | 2.64 (-0.31) | 3344 | 0.7 | 4149 | 0.87 | -10996 | 2.29 | 479417 | 23.45 | 26.3 | 27.6 | 23.3 |
| 2021-06-30 | 23.04 (-0.02) | 3.95 (-0.7) | 2.95 (+0.14) | -4840 | 2.45 | -42359 | 21.44 | 5009 | 2.53 | 197615 | 26.25 | 26.1 | 26.4 | 25.0 |
| 2021-05-31 | 23.06 (-0.81) | 4.65 (+0.12) | 2.81 (+0.36) | -28685 | 9.85 | 4433 | 1.52 | 12896 | 4.43 | 291297 | 25.85 | 27.1 | 27.2 | 24.15 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-04-29 | 23.87 (+0.4) | 4.53 (+0.01) | 2.45 (-0.22) | 19058 | 5.07 | 404 | 0.11 | -7921 | 2.11 | 376225 | 27.15 | 27.05 | 27.75 | 26.55 |
| 2021-03-31 | 23.47 (+0.11) | 4.52 (-0.25) | 2.67 (+0.26) | 6417 | 1.03 | 8992 | 1.44 | 9327 | 1.49 | 625347 | 27.0 | 25.1 | 28.0 | 24.5 |
| 2021-02-26 | 23.36 (-0.38) | 4.77 (+0.04) | 2.41 (-0.01) | -18581 | 7.03 | 1399 | 0.53 | -501 | 0.19 | 264488 | 24.8 | 23.2 | 25.35 | 23.0 |
| 2021-01-29 | 23.74 (-0.91) | 4.73 (+0.23) | 2.42 (-0.25) | -29803 | 11.2 | 8486 | 3.19 | -8752 | 3.29 | 266113 | 23.25 | 24.1 | 24.25 | 22.65 |
| 2020-12-31 | 24.65 (+0.25) | 4.5 (+1.04) | 2.67 (-0.12) | 11475 | 4.82 | 22736 | 9.55 | -4269 | 1.79 | 238138 | 24.0 | 23.3 | 24.45 | 23.05 |
| 2020-11-30 | 24.4 (-0.37) | 3.46 (-0.3) | 2.79 (+0.14) | -14145 | 6.59 | -10697 | 4.98 | 4782 | 2.23 | 214743 | 23.3 | 22.6 | 23.5 | 22.1 |
| 2020-10-30 | 24.77 (-1.39) | 3.76 (-0.17) | 2.65 (+0.42) | -49675 | 27.96 | -6149 | 3.46 | 15293 | 8.61 | 177656 | 22.6 | 22.5 | 22.6 | 21.6 |
| 2020-09-30 | 26.16 (-1.19) | 3.93 (+0.34) | 2.23 (+0.14) | -46977 | 18.26 | 2640 | 1.03 | 5082 | 1.98 | 257286 | 22.45 | 22.75 | 23.2 | 21.7 |
| 2020-08-31 | 27.35 (-1.14) | 3.59 (-0.3) | 2.09 (-0.18) | -45092 | 58.42 | -11054 | 14.32 | -6492 | 8.41 | 77187 | 22.75 | 23.0 | 23.35 | 22.65 |
| 2020-07-31 | 28.49 (+0.29) | 3.89 (+0.93) | 2.27 (-0.26) | 12415 | 0 | 33359 | 0 | -9410 | 0 | 0 | ||||
| 2020-06-30 | 28.2 (+0.44) | 2.96 (+0.2) | 2.53 (+0.02) | 16345 | 0 | 34514 | 0 | 851 | 0 | 0 | ||||
| 2020-05-29 | 27.76 (+0.25) | 2.76 (-0.02) | 2.51 (-0.03) | 7801 | 0 | -772 | 0 | -1389 | 0 | 0 | ||||
| 2020-04-30 | 27.51 (+0.28) | 2.78 (0.0) | 2.54 (-0.05) | 13057 | 0 | 224 | 0 | -1707 | 0 | 0 | ||||
| 2020-03-31 | 27.23 (-0.85) | 2.78 (+1.44) | 2.59 (+0.86) | -32321 | 0 | 373 | 0 | 30812 | 0 | 0 | ||||
| 2020-02-27 | 28.08 (-0.84) | 1.34 (+0.02) | 1.73 (+0.15) | -31468 | 0 | 650 | 0 | 5571 | 0 | 0 | ||||
| 2020-01-31 | 28.92 (-0.16) | 1.32 (+0.03) | 1.58 (+0.15) | -6217 | 0 | 1108 | 0 | 5289 | 0 | 0 | ||||
| 2019-12-31 | 29.08 (+0.07) | 1.29 (+0.39) | 1.43 (-0.05) | 2958 | 0 | 597 | 0 | -1828 | 0 | 0 | ||||
| 2019-11-29 | 29.01 (+0.15) | 0.9 (+0.02) | 1.48 (+0.13) | 5783 | 0 | 663 | 0 | 4675 | 0 | 0 | ||||
| 2019-10-31 | 28.86 (+0.1) | 0.88 (-0.23) | 1.35 (+0.23) | 1483 | 0 | -8055 | 0 | 8292 | 0 | 0 | ||||
| 2019-09-27 | 28.76 () | 1.11 () | 1.12 () | -5750 | 0 | -7399 | 0 | -893 | 0 | 0 | ||||