- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 26.96 (-0.04) | 6.19 (-0.25) | 2.36 (-0.1) | -70 | 1.02 | -462 | 6.73 | -186 | 2.71 | 6866 | 127.5 | 131.0 | 132.0 | 127.0 |
| 2025-07-03 | 27.0 (-0.48) | 6.44 (+0.62) | 2.46 (+0.04) | -948 | 10.54 | 1140 | 12.68 | 71 | 0.79 | 8992 | 130.0 | 128.5 | 132.0 | 128.0 |
| 2025-07-02 | 27.48 (-0.06) | 5.82 (+0.68) | 2.42 (-0.03) | -220 | 2.66 | 1260 | 15.21 | -43 | 0.52 | 8285 | 128.5 | 125.0 | 129.5 | 124.0 |
| 2025-07-01 | 27.54 (-0.41) | 5.14 (+0.07) | 2.45 (-0.17) | -572 | 10.07 | 133 | 2.34 | -319 | 5.62 | 5680 | 124.0 | 125.5 | 128.5 | 124.0 |
| 2025-06-30 | 27.95 (-0.14) | 5.07 (+0.15) | 2.62 (-0.04) | -466 | 8.02 | 266 | 4.58 | -85 | 1.46 | 5808 | 125.0 | 129.5 | 130.0 | 124.5 |
| 2025-06-27 | 28.09 (-0.4) | 4.92 (+0.53) | 2.66 (-0.05) | -845 | 12.61 | 989 | 14.76 | -78 | 1.16 | 6701 | 130.0 | 130.0 | 130.5 | 126.5 |
| 2025-06-26 | 28.49 (-1.08) | 4.39 (+1.61) | 2.71 (-0.13) | -2227 | 16.89 | 2981 | 22.6 | -250 | 1.9 | 13189 | 129.0 | 130.0 | 133.5 | 127.0 |
| 2025-06-25 | 29.57 (-1.22) | 2.78 (+0.45) | 2.84 (+0.06) | -3060 | 22.57 | 825 | 6.08 | 113 | 0.83 | 13558 | 129.5 | 127.0 | 131.5 | 125.0 |
| 2025-06-24 | 30.79 (-0.28) | 2.33 (+0.67) | 2.78 (+0.28) | -1323 | 10.13 | 1249 | 9.56 | 513 | 3.93 | 13059 | 125.5 | 120.0 | 128.5 | 119.5 |
| 2025-06-23 | 31.07 (+0.04) | 1.66 (+0.07) | 2.5 (-0.09) | 64 | 1.41 | 125 | 2.75 | -157 | 3.46 | 4539 | 117.0 | 114.0 | 121.0 | 111.5 |
| 2025-06-20 | 31.03 (-0.13) | 1.59 (0.0) | 2.59 (-0.12) | -130 | 5.6 | 0 | 0.0 | -227 | 9.78 | 2320 | 114.5 | 119.5 | 120.0 | 114.5 |
| 2025-06-19 | 31.16 (+0.18) | 1.59 (+0.03) | 2.71 (+0.02) | 476 | 17.0 | 47 | 1.68 | 36 | 1.29 | 2800 | 121.0 | 123.0 | 123.5 | 120.0 |
| 2025-06-18 | 30.98 (+0.48) | 1.56 (+0.1) | 2.69 (-0.01) | 874 | 19.71 | 193 | 4.35 | -19 | 0.43 | 4435 | 122.0 | 122.0 | 125.5 | 121.0 |
| 2025-06-17 | 30.5 (+0.02) | 1.46 (-0.14) | 2.7 (+0.03) | -43 | 0.68 | -265 | 4.22 | 54 | 0.86 | 6278 | 121.5 | 124.5 | 127.0 | 121.0 |
| 2025-06-16 | 30.48 (-0.05) | 1.6 (0.0) | 2.67 (+0.07) | 261 | 4.29 | -3 | 0.05 | 132 | 2.17 | 6082 | 122.5 | 120.0 | 124.5 | 119.0 |
| 2025-06-13 | 30.53 (-0.24) | 1.6 (0.0) | 2.6 (-0.03) | -407 | 5.47 | 0 | 0.0 | -46 | 0.62 | 7434 | 121.5 | 121.0 | 124.5 | 120.0 |
| 2025-06-12 | 30.77 (-0.28) | 1.6 (+0.31) | 2.63 (+0.06) | -1035 | 6.2 | 580 | 3.47 | 101 | 0.6 | 16703 | 122.5 | 119.0 | 126.0 | 118.5 |
| 2025-06-11 | 31.05 (+0.81) | 1.29 (+0.41) | 2.57 (+0.19) | 1041 | 7.52 | 758 | 5.48 | 359 | 2.59 | 13835 | 119.0 | 111.0 | 121.5 | 110.5 |
| 2025-06-10 | 30.24 (-0.08) | 0.88 (0.0) | 2.38 (+0.2) | -170 | 2.38 | -7 | 0.1 | 365 | 5.11 | 7136 | 110.5 | 109.5 | 111.0 | 106.0 |
| 2025-06-09 | 30.32 (+0.95) | 0.88 (0.0) | 2.18 (+0.02) | 1682 | 23.68 | -1 | 0.01 | 31 | 0.44 | 7103 | 108.5 | 103.5 | 110.5 | 103.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-06 | 29.37 (-0.04) | 0.88 (-0.05) | 2.16 (-0.02) | -22 | 2.98 | -89 | 12.06 | -28 | 3.79 | 738 | 101.5 | 102.0 | 103.5 | 101.0 |
| 2025-06-05 | 29.41 (-0.26) | 0.93 (0.0) | 2.18 (0.0) | -447 | 23.44 | 0 | 0.0 | 4 | 0.21 | 1907 | 102.0 | 103.5 | 105.0 | 101.5 |
| 2025-06-04 | 29.67 (+0.56) | 0.93 (-0.02) | 2.18 (+0.07) | 1291 | 34.99 | -32 | 0.87 | 125 | 3.39 | 3690 | 105.0 | 98.7 | 106.5 | 98.7 |
| 2025-06-03 | 29.11 (-0.28) | 0.95 (-0.09) | 2.11 (+0.02) | 219 | 15.08 | -167 | 11.5 | 34 | 2.34 | 1452 | 97.6 | 99.0 | 99.8 | 97.2 |
| 2025-06-02 | 29.39 (-0.34) | 1.04 (-0.16) | 2.09 (+0.07) | -609 | 21.09 | -305 | 10.56 | 121 | 4.19 | 2887 | 97.5 | 102.0 | 102.0 | 97.0 |
| 2025-05-29 | 29.73 (+0.01) | 1.2 (-0.09) | 2.02 (+0.05) | 55 | 4.87 | -150 | 13.27 | 108 | 9.56 | 1130 | 103.5 | 104.5 | 104.5 | 101.5 |
| 2025-05-28 | 29.72 (+0.23) | 1.29 (-0.09) | 1.97 (0.0) | 426 | 30.87 | -166 | 12.03 | -11 | 0.8 | 1380 | 103.0 | 105.0 | 106.5 | 102.0 |
| 2025-05-27 | 29.49 (-0.1) | 1.38 (0.0) | 1.97 (-0.02) | -147 | 11.2 | -1 | 0.08 | -26 | 1.98 | 1312 | 103.0 | 105.0 | 106.0 | 102.5 |
| 2025-05-26 | 29.59 (+0.13) | 1.38 (-0.05) | 1.99 (-0.01) | 230 | 22.2 | -102 | 9.85 | -24 | 2.32 | 1036 | 105.0 | 105.0 | 106.5 | 104.5 |
| 2025-05-23 | 29.46 (+0.16) | 1.43 (-0.14) | 2.0 (+0.03) | 283 | 21.06 | -256 | 19.05 | 47 | 3.5 | 1344 | 105.0 | 106.0 | 107.0 | 105.0 |
| 2025-05-22 | 29.3 (+0.04) | 1.57 (-0.16) | 1.97 (-0.12) | 81 | 2.77 | -301 | 10.28 | -219 | 7.48 | 2929 | 105.0 | 108.0 | 108.0 | 104.5 |
| 2025-05-21 | 29.26 (-0.14) | 1.73 (0.0) | 2.09 (+0.12) | -278 | 7.66 | 0 | 0.0 | 232 | 6.39 | 3631 | 108.0 | 105.0 | 110.0 | 104.5 |
| 2025-05-20 | 29.4 (-0.41) | 1.73 (0.0) | 1.97 (-0.03) | 194 | 11.98 | 0 | 0.0 | -60 | 3.7 | 1620 | 104.5 | 107.0 | 108.0 | 103.0 |
| 2025-05-19 | 29.81 (-0.06) | 1.73 (0.0) | 2.0 (-0.06) | -334 | 12.43 | 0 | 0.0 | -106 | 3.94 | 2687 | 105.5 | 108.0 | 111.5 | 105.0 |
| 2025-05-16 | 29.87 (-0.69) | 1.73 (-0.06) | 2.06 (-0.01) | -1269 | 41.34 | -105 | 3.42 | -31 | 1.01 | 3070 | 108.0 | 110.5 | 111.0 | 108.0 |
| 2025-05-15 | 30.56 (+0.75) | 1.79 (-0.05) | 2.07 (+0.03) | 1389 | 26.37 | -90 | 1.71 | 54 | 1.03 | 5268 | 111.5 | 109.0 | 112.5 | 108.0 |
| 2025-05-14 | 29.81 (+0.28) | 1.84 (-0.03) | 2.04 (+0.1) | 482 | 11.64 | -68 | 1.64 | 197 | 4.76 | 4142 | 109.0 | 107.5 | 109.0 | 107.0 |
| 2025-05-13 | 29.53 (+0.07) | 1.87 (+0.08) | 1.94 (-0.03) | 44 | 0.42 | 149 | 1.42 | -59 | 0.56 | 10528 | 106.0 | 108.5 | 112.5 | 104.5 |
| 2025-05-12 | 29.46 (+0.09) | 1.79 (+0.01) | 1.97 (-0.05) | 212 | 5.03 | 25 | 0.59 | -92 | 2.18 | 4213 | 105.0 | 102.5 | 106.5 | 102.0 |
| 2025-05-09 | 29.37 (+0.61) | 1.78 (+0.15) | 2.02 (+0.11) | 1145 | 17.45 | 270 | 4.12 | 205 | 3.12 | 6560 | 102.5 | 98.5 | 105.0 | 98.3 |
| 2025-05-08 | 28.76 (-0.28) | 1.63 (0.0) | 1.91 (+0.03) | -607 | 26.29 | 0 | 0.0 | 47 | 2.04 | 2309 | 97.5 | 98.7 | 99.6 | 97.3 |
| 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 | |||
| 2025-05-07 | 29.04 (+0.62) | 1.63 (0.0) | 1.88 (-0.08) | 1020 | 23.05 | 0 | 0.0 | -135 | 3.05 | 4426 | 97.7 | 95.3 | 98.7 | 93.8 |
| 2025-05-06 | 28.42 (-0.06) | 1.63 (-0.01) | 1.96 (-0.02) | -64 | 2.62 | -8 | 0.33 | -44 | 1.8 | 2445 | 95.7 | 94.8 | 96.7 | 94.6 |
| 2025-05-05 | 28.48 (+0.25) | 1.64 (0.0) | 1.98 (-0.05) | 381 | 8.65 | 0 | 0.0 | -99 | 2.25 | 4405 | 96.2 | 100.0 | 101.0 | 92.9 |
| 2025-05-02 | 28.23 (-0.13) | 1.64 (-0.01) | 2.03 (-0.03) | -247 | 8.36 | -23 | 0.78 | -52 | 1.76 | 2955 | 99.7 | 101.0 | 102.0 | 99.5 |
| 2025-04-30 | 28.36 (-0.47) | 1.65 (-0.09) | 2.06 (-0.12) | -107 | 1.63 | -172 | 2.62 | -211 | 3.21 | 6571 | 99.5 | 100.5 | 104.0 | 98.3 |
| 2025-04-29 | 28.83 (+0.04) | 1.74 (-0.13) | 2.18 (0.0) | 188 | 3.11 | -239 | 3.95 | -17 | 0.28 | 6047 | 99.9 | 96.7 | 99.9 | 96.2 |
| 2025-04-28 | 28.79 (-0.19) | 1.87 (+0.02) | 2.18 (+0.11) | -316 | 3.68 | 38 | 0.44 | 213 | 2.48 | 8579 | 98.6 | 96.1 | 100.5 | 95.8 |
| 2025-04-25 | 28.98 (+0.97) | 1.85 (-0.1) | 2.07 (+0.03) | 1815 | 40.49 | -180 | 4.02 | 61 | 1.36 | 4483 | 95.4 | 94.3 | 95.6 | 93.5 |
| 2025-04-24 | 28.01 (-0.13) | 1.95 (0.0) | 2.04 (-0.01) | -196 | 7.47 | -9 | 0.34 | -30 | 1.14 | 2623 | 92.4 | 93.4 | 93.5 | 91.8 |
| 2025-04-23 | 28.14 (+0.36) | 1.95 (-0.58) | 2.05 (+0.04) | 588 | 10.63 | -1061 | 19.19 | 85 | 1.54 | 5529 | 93.4 | 91.9 | 93.4 | 91.2 |
| 2025-04-22 | 27.78 (-0.27) | 2.53 (-0.67) | 2.01 (+0.01) | -214 | 5.58 | -60 | 1.57 | 14 | 0.37 | 3833 | 88.7 | 88.8 | 91.0 | 87.1 |
| 2025-04-21 | 28.05 (+0.15) | 3.2 (-0.01) | 2.0 (-0.11) | 255 | 7.33 | 0 | 0.0 | -206 | 5.92 | 3479 | 90.7 | 93.5 | 94.7 | 90.1 |
| 2025-04-18 | 27.9 (-0.54) | 3.21 (-0.05) | 2.11 (+0.01) | -727 | 24.03 | -93 | 3.07 | 15 | 0.5 | 3025 | 93.7 | 95.2 | 96.2 | 93.2 |
| 2025-04-17 | 28.44 (+0.24) | 3.26 (-0.07) | 2.1 (-0.07) | 604 | 11.49 | -135 | 2.57 | -118 | 2.24 | 5259 | 95.5 | 94.2 | 96.0 | 93.1 |
| 2025-04-16 | 28.2 (-0.23) | 3.33 (0.0) | 2.17 (-0.08) | -462 | 6.11 | -1 | 0.01 | -151 | 2.0 | 7561 | 94.5 | 97.9 | 99.2 | 94.5 |
| 2025-04-15 | 28.43 (+0.32) | 3.33 (-0.59) | 2.25 (+0.03) | 1244 | 5.82 | -1087 | 5.08 | 56 | 0.26 | 21384 | 98.2 | 99.0 | 99.3 | 93.4 |
| 2025-04-14 | 28.11 (+1.12) | 3.92 (-0.36) | 2.22 (-0.17) | 2043 | 18.58 | -675 | 6.14 | -321 | 2.92 | 10998 | 97.0 | 97.0 | 97.0 | 94.6 |
| 2025-04-11 | 26.99 (+2.56) | 4.28 (-1.54) | 2.39 (+0.07) | 4634 | 32.75 | -2836 | 20.04 | 142 | 1.0 | 14151 | 88.2 | 83.5 | 90.0 | 83.5 |
| 2025-04-10 | 24.43 (-0.11) | 5.82 (+0.04) | 2.32 (+0.11) | -216 | 3.8 | 70 | 1.23 | 199 | 3.5 | 5691 | 92.7 | 92.7 | 92.7 | 88.1 |
| 2025-04-09 | 24.54 (+0.97) | 5.78 (-0.66) | 2.21 (-0.05) | 1806 | 25.42 | -1224 | 17.23 | -99 | 1.39 | 7104 | 84.3 | 84.3 | 86.5 | 84.3 |
| 2025-04-08 | 23.57 (+0.04) | 6.44 (-0.01) | 2.26 (0.0) | 109 | 11.98 | -23 | 2.53 | 10 | 1.1 | 910 | 93.6 | 93.6 | 93.6 | 93.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-04-07 | 23.53 (-0.07) | 6.45 (0.0) | 2.26 (0.0) | 46 | 27.38 | 0 | 0.0 | 0 | 0.0 | 168 | 104.0 | 104.0 | 104.0 | 104.0 |
| 2025-04-02 | 23.6 (-0.59) | 6.45 (0.0) | 2.26 (-0.01) | -877 | 15.85 | 0 | 0.0 | -21 | 0.38 | 5532 | 115.5 | 115.5 | 116.0 | 113.5 |
| 2025-04-01 | 24.19 (+0.45) | 6.45 (0.0) | 2.27 (-0.05) | 886 | 30.45 | -2 | 0.07 | -91 | 3.13 | 2910 | 118.5 | 115.0 | 118.5 | 113.0 |
| 2025-03-31 | 23.74 (-0.29) | 6.45 (-0.02) | 2.32 (-0.06) | -443 | 6.68 | -24 | 0.36 | -119 | 1.8 | 6628 | 113.5 | 118.0 | 121.5 | 113.5 |
| 2025-03-28 | 24.03 (-0.04) | 6.47 (-0.06) | 2.38 (-0.1) | -56 | 1.7 | -116 | 3.52 | -190 | 5.76 | 3296 | 126.0 | 130.0 | 130.0 | 124.0 |
| 2025-03-27 | 24.07 (+0.17) | 6.53 (-0.02) | 2.48 (+0.01) | 205 | 12.58 | -43 | 2.64 | 31 | 1.9 | 1630 | 130.5 | 130.0 | 133.0 | 129.0 |
| 2025-03-26 | 23.9 (-0.31) | 6.55 (+0.13) | 2.47 (+0.06) | -722 | 27.27 | 248 | 9.37 | 113 | 4.27 | 2648 | 131.5 | 134.0 | 134.5 | 131.0 |
| 2025-03-25 | 24.21 (-0.21) | 6.42 (-0.13) | 2.41 (+0.02) | -859 | 19.59 | -242 | 5.52 | 30 | 0.68 | 4384 | 132.0 | 137.0 | 139.0 | 132.0 |
| 2025-03-24 | 24.42 (-1.9) | 6.55 (-0.03) | 2.39 (-0.14) | -3696 | 37.19 | -63 | 0.63 | -268 | 2.7 | 9939 | 135.0 | 143.0 | 145.0 | 135.0 |
| 2025-03-21 | 26.32 (+0.46) | 6.58 (0.0) | 2.53 (+0.2) | 643 | 6.17 | 0 | 0.0 | 375 | 3.6 | 10418 | 139.5 | 134.5 | 139.5 | 134.0 |
| 2025-03-20 | 25.86 (+0.13) | 6.58 (-0.07) | 2.33 (+0.01) | -10 | 0.54 | -124 | 6.66 | 29 | 1.56 | 1861 | 131.5 | 132.0 | 134.0 | 131.5 |
| 2025-03-19 | 25.73 (-0.31) | 6.65 (0.0) | 2.32 (-0.04) | -880 | 39.59 | 0 | 0.0 | -80 | 3.6 | 2223 | 129.5 | 134.0 | 134.5 | 129.0 |
| 2025-03-18 | 26.04 (-0.31) | 6.65 (0.0) | 2.36 (-0.05) | -653 | 18.91 | 0 | 0.0 | -95 | 2.75 | 3454 | 134.5 | 133.0 | 135.5 | 131.5 |
| 2025-03-17 | 26.35 (-0.76) | 6.65 (+0.01) | 2.41 (+0.01) | -1442 | 26.11 | 11 | 0.2 | 21 | 0.38 | 5522 | 130.5 | 131.5 | 133.5 | 128.5 |
| 2025-03-14 | 27.11 (+0.34) | 6.64 (-0.31) | 2.4 (+0.06) | 835 | 23.37 | -568 | 15.9 | 109 | 3.05 | 3573 | 129.5 | 127.5 | 129.5 | 125.0 |
| 2025-03-13 | 26.77 (-0.35) | 6.95 (-0.41) | 2.34 (0.0) | -440 | 9.92 | -760 | 17.14 | -2 | 0.05 | 4434 | 126.5 | 133.5 | 133.5 | 125.5 |
| 2025-03-12 | 27.12 (+0.56) | 7.36 (-0.3) | 2.34 (-0.01) | 1060 | 33.05 | -552 | 17.21 | -18 | 0.56 | 3207 | 131.5 | 129.0 | 133.5 | 128.5 |
| 2025-03-11 | 26.56 (-0.53) | 7.66 (-0.57) | 2.35 (-0.03) | -1108 | 14.74 | -1060 | 14.1 | -48 | 0.64 | 7518 | 128.0 | 132.0 | 132.0 | 127.0 |
| 2025-03-10 | 27.09 (+0.97) | 8.23 (-0.57) | 2.38 (-0.01) | 1776 | 48.23 | -1047 | 28.44 | -26 | 0.71 | 3682 | 135.5 | 135.5 | 137.0 | 134.5 |
| 2025-03-07 | 26.12 (+0.03) | 8.8 (-0.41) | 2.39 (-0.05) | 350 | 7.51 | -752 | 16.13 | -89 | 1.91 | 4661 | 134.5 | 138.5 | 140.0 | 134.5 |
| 2025-03-06 | 26.09 (+0.76) | 9.21 (-1.16) | 2.44 (+0.09) | 1186 | 21.35 | -2151 | 38.71 | 159 | 2.86 | 5556 | 138.5 | 142.5 | 143.0 | 137.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-05 | 25.33 (-0.01) | 10.37 (-0.8) | 2.35 (-0.03) | 100 | 2.25 | -1487 | 33.52 | -49 | 1.1 | 4436 | 141.5 | 142.0 | 143.0 | 137.0 |
| 2025-03-04 | 25.34 (-0.13) | 11.17 (0.0) | 2.38 (-0.06) | -155 | 5.68 | 16 | 0.59 | -108 | 3.95 | 2731 | 142.5 | 137.0 | 142.5 | 135.0 |
| 2025-03-03 | 25.47 (-0.27) | 11.17 (+0.01) | 2.44 (-0.08) | -881 | 22.62 | 5 | 0.13 | -145 | 3.72 | 3895 | 139.5 | 143.0 | 143.5 | 139.0 |
| 2025-02-27 | 25.74 (-0.37) | 11.16 (-0.01) | 2.52 (-0.09) | -741 | 23.61 | -10 | 0.32 | -166 | 5.29 | 3139 | 144.0 | 148.5 | 149.5 | 144.0 |
| 2025-02-26 | 26.11 (+0.11) | 11.17 (-0.27) | 2.61 (+0.03) | 201 | 7.17 | -510 | 18.2 | 52 | 1.86 | 2802 | 148.0 | 146.0 | 148.5 | 144.5 |
| 2025-02-25 | 26.0 (+0.18) | 11.44 (-0.65) | 2.58 (0.0) | 325 | 5.2 | -1192 | 19.09 | -6 | 0.1 | 6244 | 146.0 | 149.5 | 150.0 | 145.0 |
| 2025-02-24 | 25.82 (-0.85) | 12.09 (+0.01) | 2.58 (0.0) | -1583 | 27.97 | 14 | 0.25 | 4 | 0.07 | 5659 | 150.0 | 153.0 | 154.0 | 150.0 |
| 2025-02-21 | 26.67 (+0.09) | 12.08 (-0.01) | 2.58 (+0.07) | -39 | 1.38 | -29 | 1.02 | 126 | 4.45 | 2831 | 154.5 | 154.5 | 155.5 | 152.5 |
| 2025-02-20 | 26.58 (-0.76) | 12.09 (-0.02) | 2.51 (-0.02) | -1528 | 37.02 | -21 | 0.51 | -29 | 0.7 | 4127 | 155.0 | 159.0 | 160.0 | 154.5 |
| 2025-02-19 | 27.34 (+0.14) | 12.11 (-0.05) | 2.53 (-0.03) | 431 | 10.67 | -98 | 2.43 | -54 | 1.34 | 4038 | 158.5 | 158.5 | 162.0 | 158.0 |
| 2025-02-18 | 27.2 (-0.22) | 12.16 (+0.01) | 2.56 (-0.03) | -207 | 5.5 | 13 | 0.35 | -71 | 1.89 | 3763 | 158.0 | 158.0 | 161.0 | 157.0 |
| 2025-02-17 | 27.42 (+0.37) | 12.15 (-0.53) | 2.59 (+0.01) | 818 | 12.62 | -982 | 15.15 | 33 | 0.51 | 6481 | 157.0 | 158.0 | 160.0 | 155.5 |
| 2025-02-14 | 27.05 (-1.58) | 12.68 (-1.01) | 2.58 (+0.08) | -2879 | 14.42 | -1861 | 9.32 | 133 | 0.67 | 19966 | 156.5 | 165.5 | 168.5 | 155.5 |
| 2025-02-13 | 28.63 (+0.03) | 13.69 (-0.09) | 2.5 (+0.1) | 224 | 5.87 | -159 | 4.17 | 185 | 4.85 | 3813 | 156.5 | 158.0 | 160.0 | 155.5 |
| 2025-02-12 | 28.6 (+0.16) | 13.78 (-0.37) | 2.4 (-0.02) | 107 | 3.77 | -697 | 24.58 | -37 | 1.3 | 2836 | 157.0 | 161.0 | 162.5 | 155.5 |
| 2025-02-11 | 28.44 (-0.03) | 14.15 (-0.37) | 2.42 (-0.04) | 421 | 10.4 | -680 | 16.8 | -67 | 1.66 | 4047 | 159.0 | 163.0 | 165.0 | 158.5 |
| 2025-02-10 | 28.47 (-0.6) | 14.52 (0.0) | 2.46 (-0.07) | -986 | 33.31 | -2 | 0.07 | -134 | 4.53 | 2960 | 161.5 | 164.5 | 165.0 | 160.5 |
| 2025-02-07 | 29.07 (+0.43) | 14.52 (+0.22) | 2.53 (+0.07) | 888 | 13.09 | 409 | 6.03 | 126 | 1.86 | 6783 | 166.5 | 160.5 | 167.0 | 158.0 |
| 2025-02-06 | 28.64 (-0.37) | 14.3 (+0.55) | 2.46 (-0.02) | -284 | 4.84 | 1018 | 17.33 | -36 | 0.61 | 5873 | 160.0 | 157.0 | 162.0 | 157.0 |
| 2025-02-05 | 29.01 (+0.11) | 13.75 (+0.09) | 2.48 (-0.02) | 137 | 6.25 | 162 | 7.39 | -24 | 1.09 | 2192 | 155.0 | 152.5 | 156.0 | 152.0 |
| 2025-02-04 | 28.9 (-0.08) | 13.66 (0.0) | 2.5 (-0.1) | -70 | 0.95 | 8 | 0.11 | -194 | 2.62 | 7404 | 152.5 | 155.5 | 156.0 | 146.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-03 | 28.98 (-0.35) | 13.66 (-0.4) | 2.6 (-0.04) | -936 | 14.97 | -741 | 11.85 | -76 | 1.22 | 6252 | 154.5 | 154.0 | 162.0 | 154.0 |
| 2025-01-22 | 29.33 (-0.2) | 14.06 (+1.89) | 2.64 (+0.01) | -578 | 10.25 | 274 | 4.86 | 21 | 0.37 | 5640 | 164.0 | 164.5 | 168.0 | 162.0 |
| 2025-01-21 | 29.53 (-0.45) | 12.17 (+0.04) | 2.63 (+0.01) | -273 | 6.78 | 66 | 1.64 | 28 | 0.69 | 4029 | 162.0 | 162.5 | 166.0 | 161.5 |
| 2025-01-20 | 29.98 (-0.73) | 12.13 (-0.08) | 2.62 (-0.05) | -1157 | 30.74 | -151 | 4.01 | -90 | 2.39 | 3764 | 161.5 | 165.5 | 166.5 | 161.5 |
| 2025-01-17 | 30.71 (+0.13) | 12.21 (-0.12) | 2.67 (+0.07) | 412 | 7.74 | -223 | 4.19 | 116 | 2.18 | 5322 | 165.0 | 166.0 | 169.0 | 163.5 |
| 2025-01-16 | 30.58 (+1.65) | 12.33 (+0.09) | 2.6 (+0.2) | 2988 | 31.57 | 185 | 1.95 | 374 | 3.95 | 9466 | 166.5 | 161.0 | 170.5 | 160.5 |
| 2025-01-15 | 28.93 (+0.05) | 12.24 (+0.01) | 2.4 (-0.11) | 53 | 1.96 | 4 | 0.15 | -211 | 7.79 | 2708 | 157.0 | 157.5 | 160.5 | 156.0 |
| 2025-01-14 | 28.88 (+0.15) | 12.23 (0.0) | 2.51 (+0.01) | 223 | 9.16 | 0 | 0.0 | 25 | 1.03 | 2435 | 157.5 | 156.0 | 158.0 | 155.0 |
| 2025-01-13 | 28.73 (-0.63) | 12.23 (+0.07) | 2.5 (-0.09) | -1187 | 13.65 | 127 | 1.46 | -167 | 1.92 | 8694 | 155.0 | 165.5 | 165.5 | 152.5 |
| 2025-01-10 | 29.36 (-0.16) | 12.16 (0.0) | 2.59 (+0.1) | -340 | 6.38 | -1 | 0.02 | 192 | 3.6 | 5331 | 167.5 | 163.5 | 168.0 | 162.0 |
| 2025-01-09 | 29.52 (-0.78) | 12.16 (+0.07) | 2.49 (-0.07) | -1224 | 31.58 | 135 | 3.48 | -124 | 3.2 | 3876 | 163.5 | 167.5 | 168.5 | 162.5 |
| 2025-01-08 | 30.3 (-0.16) | 12.09 (+0.02) | 2.56 (-0.03) | -118 | 3.49 | 35 | 1.04 | -57 | 1.69 | 3381 | 167.0 | 165.0 | 168.5 | 164.5 |
| 2025-01-07 | 30.46 (+1.52) | 12.07 (+0.59) | 2.59 (+0.03) | 2811 | 33.72 | 1101 | 13.21 | 39 | 0.47 | 8336 | 166.5 | 161.5 | 171.0 | 161.5 |
| 2025-01-06 | 28.94 (-0.22) | 11.48 (+0.19) | 2.56 (+0.03) | -339 | 9.03 | 341 | 9.09 | 70 | 1.87 | 3753 | 159.5 | 162.0 | 164.0 | 158.5 |
| 2025-01-03 | 29.16 (+0.22) | 11.29 (+0.19) | 2.53 (+0.04) | 479 | 7.28 | 359 | 5.46 | 78 | 1.19 | 6578 | 158.5 | 160.0 | 166.0 | 157.5 |
| 2025-01-02 | 28.94 (-0.4) | 11.1 (-0.08) | 2.49 (-0.17) | -939 | 16.03 | -151 | 2.58 | -334 | 5.7 | 5859 | 157.5 | 166.0 | 166.5 | 157.5 |
| 2024-12-31 | 29.34 (+0.52) | 11.18 (-0.01) | 2.66 (+0.03) | 997 | 35.43 | -10 | 0.36 | 60 | 2.13 | 2814 | 166.5 | 163.5 | 166.5 | 163.0 |
| 2024-12-30 | 28.82 (-0.14) | 11.19 (+0.07) | 2.63 (-0.03) | -174 | 5.53 | 114 | 3.62 | -50 | 1.59 | 3145 | 164.5 | 169.5 | 170.5 | 164.5 |
| 2024-12-27 | 28.96 (+0.28) | 11.12 (-0.01) | 2.66 (0.0) | 548 | 14.24 | -4 | 0.1 | 1 | 0.03 | 3847 | 169.5 | 169.0 | 173.0 | 167.0 |
| 2024-12-26 | 28.68 (+0.12) | 11.13 (0.0) | 2.66 (-0.1) | 175 | 3.72 | 0 | 0.0 | -184 | 3.91 | 4701 | 168.5 | 171.0 | 171.5 | 166.5 |
| 2024-12-25 | 28.56 (+1.66) | 11.13 (0.0) | 2.76 (+0.28) | 3050 | 40.21 | -1 | 0.01 | 510 | 6.72 | 7585 | 171.0 | 164.0 | 172.5 | 163.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-24 | 26.9 (-0.14) | 11.13 (-0.09) | 2.48 (-0.05) | -166 | 3.07 | -177 | 3.27 | -83 | 1.53 | 5415 | 162.5 | 168.5 | 172.5 | 162.5 |
| 2024-12-23 | 27.04 (-0.16) | 11.22 (-0.4) | 2.53 (+0.02) | -341 | 7.38 | -738 | 15.97 | 29 | 0.63 | 4622 | 169.0 | 170.0 | 170.5 | 165.0 |
| 2024-12-20 | 27.2 (+0.05) | 11.62 (0.0) | 2.51 (-0.02) | 4 | 0.03 | 2 | 0.01 | -36 | 0.24 | 15017 | 168.0 | 172.5 | 179.0 | 165.5 |
| 2024-12-19 | 27.15 (+0.09) | 11.62 (0.0) | 2.53 (-0.05) | 617 | 9.2 | 2 | 0.03 | -83 | 1.24 | 6704 | 168.0 | 166.0 | 169.0 | 164.0 |
| 2024-12-18 | 27.06 (-0.49) | 11.62 (-0.06) | 2.58 (+0.11) | -882 | 12.07 | -112 | 1.53 | 192 | 2.63 | 7310 | 171.0 | 172.5 | 173.5 | 167.0 |
| 2024-12-17 | 27.55 (+2.14) | 11.68 (+0.08) | 2.47 (-0.01) | 4011 | 29.96 | 142 | 1.06 | -15 | 0.11 | 13386 | 175.0 | 168.0 | 178.0 | 167.0 |
| 2024-12-16 | 25.41 (-0.59) | 11.6 (+0.46) | 2.48 (+0.05) | -1069 | 10.42 | 864 | 8.42 | 94 | 0.92 | 10259 | 166.5 | 166.0 | 171.5 | 164.0 |
| 2024-12-13 | 26.0 (+0.78) | 11.14 (-0.26) | 2.43 (-0.06) | 1537 | 27.35 | -492 | 8.75 | -118 | 2.1 | 5620 | 161.0 | 164.0 | 166.0 | 159.0 |
| 2024-12-12 | 25.22 (+0.07) | 11.4 (-0.24) | 2.49 (+0.04) | -38 | 0.97 | -439 | 11.23 | 73 | 1.87 | 3910 | 164.5 | 165.0 | 166.0 | 162.0 |
| 2024-12-11 | 25.15 (+0.42) | 11.64 (+0.02) | 2.45 (+0.02) | 637 | 21.92 | 24 | 0.83 | 43 | 1.48 | 2906 | 162.5 | 165.5 | 166.5 | 162.0 |
| 2024-12-10 | 24.73 (+0.21) | 11.62 (-0.01) | 2.43 (-0.09) | 292 | 8.83 | 3 | 0.09 | -169 | 5.11 | 3308 | 165.5 | 168.5 | 169.5 | 164.0 |
| 2024-12-09 | 24.52 (+0.1) | 11.63 (+0.01) | 2.52 (+0.14) | 238 | 6.69 | 6 | 0.17 | 256 | 7.2 | 3558 | 167.5 | 166.0 | 170.0 | 164.0 |
| 2024-12-06 | 24.42 (+0.41) | 11.62 (+0.01) | 2.38 (-0.03) | 700 | 15.81 | 24 | 0.54 | -52 | 1.17 | 4428 | 167.0 | 166.0 | 170.0 | 165.0 |
| 2024-12-05 | 24.01 (+0.35) | 11.61 (0.0) | 2.41 (-0.14) | 621 | 12.96 | -2 | 0.04 | -260 | 5.43 | 4791 | 164.0 | 170.5 | 170.5 | 164.0 |
| 2024-12-04 | 23.66 (-0.39) | 11.61 (+0.02) | 2.55 (+0.12) | -663 | 9.75 | 27 | 0.4 | 234 | 3.44 | 6802 | 169.5 | 168.5 | 171.5 | 167.0 |
| 2024-12-03 | 24.05 (-0.52) | 11.59 (-0.29) | 2.43 (+0.05) | -894 | 9.38 | -529 | 5.55 | 81 | 0.85 | 9528 | 168.0 | 175.0 | 177.0 | 166.0 |
| 2024-12-02 | 24.57 (-0.92) | 11.88 (-0.16) | 2.38 (+0.07) | -1637 | 11.6 | -288 | 2.04 | 128 | 0.91 | 14110 | 173.5 | 173.0 | 179.0 | 168.5 |
| 2024-11-29 | 25.49 (+0.16) | 12.04 (+0.33) | 2.31 (0.0) | 417 | 5.4 | 598 | 7.75 | 3 | 0.04 | 7720 | 170.0 | 160.0 | 170.0 | 159.0 |
| 2024-11-28 | 25.33 (+0.43) | 11.71 (-0.86) | 2.31 (-0.03) | 779 | 9.43 | -1583 | 19.17 | -51 | 0.62 | 8259 | 162.5 | 163.0 | 167.0 | 156.0 |
| 2024-11-27 | 24.9 (-0.2) | 12.57 (0.0) | 2.34 (-0.29) | -245 | 4.68 | 3 | 0.06 | -543 | 10.37 | 5237 | 163.0 | 165.0 | 167.0 | 163.0 |
| 2024-11-26 | 25.1 (-0.44) | 12.57 (+0.02) | 2.63 (-0.14) | -819 | 18.5 | 44 | 0.99 | -260 | 5.87 | 4426 | 165.0 | 166.0 | 168.0 | 164.0 |
| 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 | |||
| 2024-11-25 | 25.54 (+0.01) | 12.55 (+0.21) | 2.77 (+0.08) | -41 | 0.49 | 380 | 4.51 | 159 | 1.89 | 8421 | 168.0 | 162.5 | 170.0 | 162.5 |
| 2024-11-22 | 25.53 (+0.16) | 12.34 (+0.34) | 2.69 (-0.14) | 181 | 2.89 | 626 | 10.01 | -260 | 4.16 | 6255 | 162.0 | 163.0 | 165.0 | 161.0 |
| 2024-11-21 | 25.37 (+0.5) | 12.0 (+0.45) | 2.83 (0.0) | 905 | 10.77 | 827 | 9.84 | -1 | 0.01 | 8403 | 161.0 | 154.5 | 163.0 | 154.0 |
| 2024-11-20 | 24.87 (-0.51) | 11.55 (-0.03) | 2.83 (+0.45) | -802 | 15.83 | -50 | 0.99 | 839 | 16.56 | 5067 | 155.5 | 153.0 | 156.0 | 150.0 |
| 2024-11-19 | 25.38 (+0.13) | 11.58 (0.0) | 2.38 (+0.02) | 260 | 5.52 | 5 | 0.11 | 21 | 0.45 | 4714 | 153.0 | 144.0 | 154.0 | 142.5 |
| 2024-11-18 | 25.25 (+0.36) | 11.58 (-0.03) | 2.36 (-0.16) | 497 | 12.38 | -70 | 1.74 | -290 | 7.22 | 4016 | 144.5 | 149.0 | 150.0 | 142.5 |
| 2024-11-15 | 24.89 (-0.13) | 11.61 (0.0) | 2.52 (+0.01) | -250 | 6.68 | 14 | 0.37 | 17 | 0.45 | 3745 | 150.5 | 152.0 | 154.5 | 149.5 |
| 2024-11-14 | 25.02 (-0.63) | 11.61 (+0.02) | 2.51 (-0.02) | -1400 | 14.37 | 38 | 0.39 | -32 | 0.33 | 9741 | 151.0 | 158.5 | 160.0 | 150.5 |
| 2024-11-13 | 25.65 (-0.19) | 11.59 (+0.91) | 2.53 (+0.25) | -443 | 3.15 | 1683 | 11.97 | 461 | 3.28 | 14062 | 156.5 | 147.5 | 159.5 | 147.0 |
| 2024-11-12 | 25.84 (-0.78) | 10.68 (0.0) | 2.28 (-0.1) | -1504 | 15.21 | -8 | 0.08 | -192 | 1.94 | 9888 | 146.0 | 148.0 | 154.0 | 146.0 |
| 2024-11-11 | 26.62 (+0.8) | 10.68 (+0.36) | 2.38 (+0.05) | 1199 | 16.32 | 678 | 9.23 | 96 | 1.31 | 7345 | 150.0 | 140.5 | 152.5 | 138.5 |
| 2024-11-08 | 25.82 (-0.14) | 10.32 (-0.38) | 2.33 (-0.02) | 43 | 1.28 | -720 | 21.51 | -33 | 0.99 | 3347 | 139.5 | 149.0 | 149.5 | 139.0 |
| 2024-11-07 | 25.96 (-0.11) | 10.7 (0.0) | 2.35 (+0.05) | -293 | 11.52 | 0 | 0.0 | 83 | 3.26 | 2544 | 145.5 | 142.0 | 147.5 | 142.0 |
| 2024-11-06 | 26.07 (+0.17) | 10.7 (+0.05) | 2.3 (0.0) | 190 | 8.0 | 99 | 4.17 | 12 | 0.51 | 2375 | 143.5 | 141.0 | 144.0 | 140.5 |
| 2024-11-05 | 25.9 (-0.01) | 10.65 (-0.03) | 2.3 (-0.01) | 63 | 3.8 | -59 | 3.56 | -29 | 1.75 | 1656 | 140.5 | 140.0 | 142.5 | 139.5 |
| 2024-11-04 | 25.91 (+0.13) | 10.68 (-0.22) | 2.31 (-0.02) | 158 | 6.39 | -391 | 15.8 | -29 | 1.17 | 2474 | 142.0 | 142.0 | 143.5 | 140.0 |
| 2024-11-01 | 25.78 (-0.1) | 10.9 (0.0) | 2.33 (-0.04) | -89 | 3.0 | 0 | 0.0 | -73 | 2.46 | 2962 | 143.0 | 138.0 | 143.0 | 138.0 |
| 2024-10-30 | 25.88 (-0.27) | 10.9 (+0.03) | 2.37 (-0.06) | -193 | 4.26 | 49 | 1.08 | -116 | 2.56 | 4527 | 141.0 | 140.0 | 143.5 | 136.5 |
| 2024-10-29 | 26.15 (+1.32) | 10.87 (-1.73) | 2.43 (0.0) | 2434 | 23.69 | -3204 | 31.18 | 4 | 0.04 | 10276 | 137.5 | 142.0 | 145.5 | 135.5 |
| 2024-10-28 | 24.83 (+0.62) | 12.6 (-0.15) | 2.43 (0.0) | 1096 | 18.36 | -288 | 4.83 | 0 | 0.0 | 5968 | 141.0 | 146.0 | 146.5 | 140.0 |
| 2024-10-25 | 24.21 (+0.25) | 12.75 (-1.35) | 2.43 (-0.28) | 423 | 3.69 | -2483 | 21.65 | -516 | 4.5 | 11470 | 146.0 | 151.0 | 153.0 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-24 | 23.96 (+0.38) | 14.1 (-0.12) | 2.71 (-0.19) | 540 | 9.01 | -219 | 3.65 | -356 | 5.94 | 5992 | 155.0 | 161.5 | 162.5 | 153.5 |
| 2024-10-23 | 23.58 (-0.54) | 14.22 (+0.1) | 2.9 (-0.03) | -939 | 28.01 | 171 | 5.1 | -47 | 1.4 | 3352 | 161.0 | 163.5 | 166.0 | 161.0 |
| 2024-10-22 | 24.12 (-0.04) | 14.12 (+0.07) | 2.93 (-0.01) | -47 | 2.03 | 134 | 5.78 | -29 | 1.25 | 2320 | 165.0 | 163.5 | 165.0 | 161.5 |
| 2024-10-21 | 24.16 (+0.06) | 14.05 (-0.01) | 2.94 (+0.06) | 132 | 5.15 | -235 | 9.17 | 108 | 4.22 | 2562 | 164.5 | 163.5 | 164.5 | 161.0 |
| 2024-10-18 | 24.1 (-0.26) | 14.06 (+0.01) | 2.88 (-0.1) | -533 | 13.09 | 10 | 0.25 | -174 | 4.27 | 4072 | 163.0 | 165.0 | 166.0 | 161.0 |
| 2024-10-17 | 24.36 (-0.43) | 14.05 (+0.29) | 2.98 (+0.08) | -694 | 8.48 | 534 | 6.52 | 148 | 1.81 | 8187 | 165.5 | 161.5 | 168.0 | 160.5 |
| 2024-10-16 | 24.79 (-0.88) | 13.76 (+0.58) | 2.9 (-1.15) | -1604 | 14.11 | 1080 | 9.5 | -2140 | 18.83 | 11365 | 160.5 | 164.5 | 169.5 | 159.5 |
| 2024-10-15 | 25.67 (+1.64) | 13.18 (+0.15) | 4.05 (+0.08) | 2981 | 15.13 | 265 | 1.34 | 154 | 0.78 | 19703 | 167.5 | 163.0 | 173.0 | 161.5 |
| 2024-10-14 | 24.03 (+0.04) | 13.03 (0.0) | 3.97 (+0.02) | 67 | 1.45 | -1 | 0.02 | 35 | 0.76 | 4633 | 160.5 | 158.0 | 161.5 | 156.5 |
| 2024-10-11 | 23.99 (+0.34) | 13.03 (+0.02) | 3.95 (+0.02) | 676 | 20.76 | 35 | 1.07 | 34 | 1.04 | 3257 | 156.0 | 155.5 | 159.0 | 154.0 |
| 2024-10-09 | 23.65 (-0.15) | 13.01 (+0.11) | 3.93 (-0.08) | -282 | 6.35 | 205 | 4.62 | -142 | 3.2 | 4438 | 154.5 | 159.5 | 161.5 | 154.0 |
| 2024-10-08 | 23.8 (+0.3) | 12.9 (+0.16) | 4.01 (-0.01) | 278 | 3.72 | 293 | 3.92 | -14 | 0.19 | 7477 | 160.0 | 154.5 | 161.0 | 152.0 |
| 2024-10-07 | 23.5 (+0.3) | 12.74 (+0.02) | 4.02 (+0.1) | 572 | 6.23 | 46 | 0.5 | 180 | 1.96 | 9185 | 154.0 | 160.0 | 160.0 | 152.0 |
| 2024-10-04 | 23.2 (+0.99) | 12.72 (-0.24) | 3.92 (-0.19) | 1835 | 23.48 | -451 | 5.77 | -346 | 4.43 | 7816 | 158.5 | 162.5 | 163.0 | 155.5 |
| 2024-10-01 | 22.21 (-0.7) | 12.96 (-0.07) | 4.11 (-0.16) | -1430 | 4.92 | -133 | 0.46 | -293 | 1.01 | 29053 | 164.0 | 172.0 | 179.5 | 160.5 |
| 2024-09-30 | 22.91 (-0.45) | 13.03 (+0.87) | 4.27 (+0.06) | -901 | 8.98 | 1614 | 16.09 | 105 | 1.05 | 10034 | 166.0 | 165.5 | 171.0 | 164.0 |
| 2024-09-27 | 23.36 (+0.13) | 12.16 (-0.08) | 4.21 (+0.5) | 455 | 6.16 | -147 | 1.99 | 920 | 12.46 | 7384 | 166.5 | 171.0 | 171.5 | 165.0 |
| 2024-09-26 | 23.23 (+0.55) | 12.24 (-0.09) | 3.71 (+0.8) | 956 | 6.56 | -155 | 1.06 | 1485 | 10.19 | 14576 | 168.5 | 172.0 | 173.0 | 165.5 |
| 2024-09-25 | 22.68 (+0.23) | 12.33 (+0.78) | 2.91 (+0.09) | 338 | 1.33 | 1429 | 5.62 | 162 | 0.64 | 25413 | 171.5 | 167.0 | 176.0 | 164.0 |
| 2024-09-24 | 22.45 (-0.06) | 11.55 (+0.93) | 2.82 (+0.23) | -487 | 2.91 | 1729 | 10.34 | 428 | 2.56 | 16724 | 161.5 | 146.5 | 161.5 | 146.0 |
| 2024-09-23 | 22.51 (-0.12) | 10.62 (+0.7) | 2.59 (+0.02) | -347 | 6.22 | 1297 | 23.24 | 31 | 0.56 | 5581 | 147.0 | 146.0 | 149.0 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-20 | 22.63 (+0.07) | 9.92 (-0.17) | 2.57 (-0.04) | -70 | 1.59 | -331 | 7.51 | -71 | 1.61 | 4406 | 143.5 | 145.5 | 146.0 | 140.5 |
| 2024-09-19 | 22.56 (-0.03) | 10.09 (-0.02) | 2.61 (+0.16) | 26 | 0.62 | -24 | 0.58 | 297 | 7.13 | 4163 | 143.0 | 138.0 | 145.0 | 137.5 |
| 2024-09-18 | 22.59 (-0.32) | 10.11 (-0.13) | 2.45 (-0.05) | -431 | 13.77 | -242 | 7.73 | -98 | 3.13 | 3129 | 137.0 | 142.0 | 142.0 | 136.5 |
| 2024-09-16 | 22.91 (+0.21) | 10.24 (+0.09) | 2.5 (+0.02) | 139 | 2.97 | 160 | 3.42 | 55 | 1.18 | 4678 | 142.0 | 139.0 | 145.0 | 139.0 |
| 2024-09-13 | 22.7 (-0.08) | 10.15 (-0.35) | 2.48 (+0.05) | 27 | 1.01 | -636 | 23.7 | 74 | 2.76 | 2683 | 137.5 | 137.0 | 139.0 | 135.0 |
| 2024-09-12 | 22.78 (-0.38) | 10.5 (0.0) | 2.43 (+0.06) | -770 | 25.74 | 0 | 0.0 | 121 | 4.05 | 2991 | 136.5 | 138.5 | 140.0 | 136.5 |
| 2024-09-11 | 23.16 (-0.18) | 10.5 (0.0) | 2.37 (+0.1) | -371 | 11.36 | 6 | 0.18 | 191 | 5.85 | 3266 | 134.0 | 135.0 | 139.5 | 134.0 |
| 2024-09-10 | 23.34 (-0.98) | 10.5 (+0.01) | 2.27 (-0.08) | -1835 | 35.0 | 10 | 0.19 | -155 | 2.96 | 5243 | 134.0 | 145.0 | 146.0 | 133.0 |
| 2024-09-09 | 24.32 (-0.27) | 10.49 (+0.06) | 2.35 (+0.04) | -547 | 16.31 | 113 | 3.37 | 73 | 2.18 | 3354 | 143.0 | 137.5 | 143.5 | 137.5 |
| 2024-09-06 | 24.59 (-0.17) | 10.43 (-0.01) | 2.31 (0.0) | -293 | 7.25 | -26 | 0.64 | 0 | 0.0 | 4044 | 142.5 | 137.0 | 143.5 | 136.5 |
| 2024-09-05 | 24.76 (-0.69) | 10.44 (+0.48) | 2.31 (-0.09) | -1367 | 31.29 | 892 | 20.42 | -158 | 3.62 | 4369 | 135.5 | 137.5 | 140.0 | 135.0 |
| 2024-09-04 | 25.45 (-0.57) | 9.96 (+0.04) | 2.4 (-0.2) | -1422 | 14.93 | 79 | 0.83 | -382 | 4.01 | 9523 | 136.0 | 134.5 | 141.0 | 132.0 |
| 2024-09-03 | 26.02 (-0.42) | 9.92 (0.0) | 2.6 (-0.1) | -1778 | 24.83 | -2 | 0.03 | -179 | 2.5 | 7162 | 146.5 | 153.0 | 153.5 | 145.0 |
| 2024-09-02 | 26.44 (-1.04) | 9.92 (+0.18) | 2.7 (+0.23) | -2365 | 19.6 | 323 | 2.68 | 421 | 3.49 | 12064 | 150.0 | 145.0 | 154.5 | 145.0 |
| 2024-08-30 | 27.48 (-1.08) | 9.74 (+0.23) | 2.47 (-0.04) | -2125 | 29.83 | 429 | 6.02 | -72 | 1.01 | 7124 | 142.0 | 145.0 | 145.5 | 140.5 |
| 2024-08-29 | 28.56 (-0.28) | 9.51 (-0.03) | 2.51 (+0.18) | -689 | 12.45 | -56 | 1.01 | 331 | 5.98 | 5536 | 141.5 | 132.0 | 144.5 | 132.0 |
| 2024-08-28 | 28.84 (-0.26) | 9.54 (-0.02) | 2.33 (0.0) | -570 | 35.19 | -28 | 1.73 | 2 | 0.12 | 1620 | 134.0 | 134.5 | 137.0 | 133.0 |
| 2024-08-27 | 29.1 (+0.31) | 9.56 (-0.58) | 2.33 (+0.03) | 545 | 26.43 | -1083 | 52.52 | 47 | 2.28 | 2062 | 133.5 | 134.0 | 134.0 | 131.5 |
| 2024-08-26 | 28.79 (+0.1) | 10.14 (-0.29) | 2.3 (-0.04) | 191 | 9.69 | -530 | 26.89 | -70 | 3.55 | 1971 | 133.5 | 138.0 | 138.5 | 133.0 |
| 2024-08-23 | 28.69 (-0.03) | 10.43 (-0.01) | 2.34 (-0.02) | 49 | 3.47 | -25 | 1.77 | -28 | 1.98 | 1413 | 135.0 | 134.0 | 135.5 | 131.0 |
| 2024-08-22 | 28.72 (-0.31) | 10.44 (0.0) | 2.36 (-0.01) | -263 | 18.16 | -1 | 0.07 | -20 | 1.38 | 1448 | 135.0 | 135.5 | 137.0 | 134.0 |
| 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 | |||
| 2024-08-21 | 29.03 (+0.01) | 10.44 (-0.17) | 2.37 (-0.12) | -330 | 10.05 | -310 | 9.44 | -228 | 6.94 | 3285 | 135.0 | 140.0 | 140.0 | 134.0 |
| 2024-08-20 | 29.02 (-0.28) | 10.61 (0.0) | 2.49 (-0.03) | -555 | 31.71 | 0 | 0.0 | -46 | 2.63 | 1750 | 140.0 | 143.5 | 143.5 | 140.0 |
| 2024-08-19 | 29.3 (-0.24) | 10.61 (0.0) | 2.52 (-0.03) | -485 | 30.16 | 3 | 0.19 | -65 | 4.04 | 1608 | 142.0 | 143.0 | 144.0 | 141.0 |
| 2024-08-16 | 29.54 (+0.07) | 10.61 (+0.01) | 2.55 (+0.07) | 94 | 1.59 | 16 | 0.27 | 128 | 2.16 | 5927 | 142.5 | 137.0 | 144.5 | 135.0 |
| 2024-08-15 | 29.47 (+0.04) | 10.6 (-0.02) | 2.48 (+0.02) | -47 | 3.33 | -28 | 1.99 | 47 | 3.33 | 1410 | 134.0 | 133.0 | 135.0 | 131.0 |
| 2024-08-14 | 29.43 (-0.69) | 10.62 (+0.06) | 2.46 (+0.01) | -755 | 36.23 | 98 | 4.7 | 21 | 1.01 | 2084 | 132.0 | 135.5 | 137.5 | 132.0 |
| 2024-08-13 | 30.12 (-0.31) | 10.56 (-0.02) | 2.45 (0.0) | -392 | 33.16 | -29 | 2.45 | -8 | 0.68 | 1182 | 133.0 | 134.5 | 135.0 | 132.0 |
| 2024-08-12 | 30.43 (+0.11) | 10.58 (-0.3) | 2.45 (-0.03) | 272 | 9.27 | -549 | 18.71 | -56 | 1.91 | 2935 | 135.0 | 132.0 | 135.5 | 130.5 |
| 2024-08-09 | 30.32 (-0.51) | 10.88 (-0.04) | 2.48 (-0.04) | -1136 | 26.06 | -88 | 2.02 | -79 | 1.81 | 4360 | 132.0 | 133.0 | 136.5 | 130.5 |
| 2024-08-08 | 30.83 (-0.18) | 10.92 (0.0) | 2.52 (-0.06) | -498 | 20.8 | 0 | 0.0 | -109 | 4.55 | 2394 | 128.5 | 127.5 | 130.5 | 124.5 |
| 2024-08-07 | 31.01 (-0.1) | 10.92 (-0.08) | 2.58 (+0.08) | -310 | 6.36 | -150 | 3.08 | 157 | 3.22 | 4872 | 132.0 | 124.5 | 135.0 | 124.0 |
| 2024-08-06 | 31.11 (+0.27) | 11.0 (-0.16) | 2.5 (-0.01) | 512 | 5.91 | -285 | 3.29 | -31 | 0.36 | 8664 | 123.5 | 127.5 | 128.0 | 113.5 |
| 2024-08-05 | 30.84 (+0.18) | 11.16 (-0.61) | 2.51 (-0.13) | 331 | 10.39 | -1127 | 35.37 | -238 | 7.47 | 3186 | 126.0 | 130.0 | 132.0 | 126.0 |
| 2024-08-02 | 30.66 (+0.2) | 11.77 (-0.35) | 2.64 (-0.11) | 156 | 3.82 | -661 | 16.19 | -205 | 5.02 | 4084 | 140.0 | 146.5 | 148.5 | 140.0 |
| 2024-08-01 | 30.46 (+0.46) | 12.12 (-0.88) | 2.75 (+0.02) | 641 | 16.5 | -1619 | 41.68 | 43 | 1.11 | 3884 | 152.5 | 152.5 | 154.5 | 150.0 |
| 2024-07-31 | 30.0 (-0.43) | 13.0 (-0.68) | 2.73 (-0.03) | -784 | 15.91 | -1261 | 25.58 | -46 | 0.93 | 4929 | 150.0 | 151.0 | 157.5 | 150.0 |
| 2024-07-30 | 30.43 (-0.45) | 13.68 (+0.11) | 2.76 (+0.04) | -804 | 31.47 | 210 | 8.22 | 60 | 2.35 | 2555 | 158.5 | 155.0 | 160.0 | 151.0 |
| 2024-07-29 | 30.88 (-0.29) | 13.57 (+0.09) | 2.72 (-0.04) | -464 | 15.29 | 156 | 5.14 | -74 | 2.44 | 3034 | 155.0 | 161.5 | 163.5 | 154.0 |
| 2024-07-26 | 31.17 (-0.09) | 13.48 (-0.13) | 2.76 (-0.09) | -179 | 3.37 | -227 | 4.28 | -156 | 2.94 | 5304 | 159.0 | 156.0 | 160.5 | 151.0 |
| 2024-07-23 | 31.26 (-0.77) | 13.61 (-0.38) | 2.85 (+0.13) | -1303 | 26.5 | -702 | 14.28 | 240 | 4.88 | 4917 | 163.0 | 168.0 | 169.0 | 162.5 |
| 2024-07-22 | 32.03 (-0.31) | 13.99 (-2.38) | 2.72 (+0.05) | -234 | 6.4 | -67 | 1.83 | 79 | 2.16 | 3657 | 167.0 | 167.0 | 168.0 | 162.0 |
| 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 | |||
| 2024-07-19 | 32.34 (+0.75) | 16.37 (-0.47) | 2.67 (-0.04) | 1445 | 21.96 | -861 | 13.09 | -58 | 0.88 | 6579 | 167.0 | 174.0 | 174.0 | 165.5 |
| 2024-07-18 | 31.59 (+0.79) | 16.84 (-0.65) | 2.71 (+0.03) | 1375 | 15.49 | -1206 | 13.59 | 42 | 0.47 | 8875 | 173.0 | 178.0 | 180.0 | 171.0 |
| 2024-07-17 | 30.8 (-0.37) | 17.49 (+0.17) | 2.68 (-0.08) | -808 | 24.89 | 302 | 9.3 | -138 | 4.25 | 3246 | 184.0 | 184.5 | 185.5 | 181.5 |
| 2024-07-16 | 31.17 (-0.49) | 17.32 (-0.04) | 2.76 (+0.01) | -943 | 18.46 | -56 | 1.1 | 12 | 0.23 | 5108 | 184.0 | 186.5 | 190.0 | 181.0 |
| 2024-07-15 | 31.66 (+0.65) | 17.36 (+0.11) | 2.75 (-0.02) | 1245 | 17.15 | 187 | 2.58 | -36 | 0.5 | 7258 | 186.0 | 183.5 | 189.0 | 182.5 |
| 2024-07-12 | 31.01 (-0.62) | 17.25 (-0.27) | 2.77 (-0.16) | -1259 | 13.16 | -500 | 5.23 | -292 | 3.05 | 9564 | 179.5 | 189.0 | 190.5 | 177.0 |
| 2024-07-11 | 31.63 (+0.05) | 17.52 (+0.82) | 2.93 (+0.02) | 55 | 0.74 | 1534 | 20.63 | 41 | 0.55 | 7437 | 195.0 | 186.5 | 198.5 | 184.5 |
| 2024-07-10 | 31.58 (-0.29) | 16.7 (+0.33) | 2.91 (0.0) | -724 | 16.66 | 597 | 13.73 | 1 | 0.02 | 4347 | 185.5 | 184.5 | 190.5 | 181.0 |
| 2024-07-09 | 31.87 (-0.48) | 16.37 (+0.42) | 2.91 (-0.02) | -950 | 11.35 | 780 | 9.32 | -43 | 0.51 | 8372 | 184.0 | 185.5 | 193.5 | 181.0 |
| 2024-07-08 | 32.35 (-0.4) | 15.95 (+1.12) | 2.93 (-0.23) | -762 | 10.86 | 2070 | 29.51 | -434 | 6.19 | 7014 | 187.0 | 186.0 | 190.5 | 176.5 |
| 2024-07-05 | 32.75 (-0.29) | 14.83 (+1.21) | 3.16 (+0.21) | -867 | 6.02 | 2239 | 15.54 | 391 | 2.71 | 14407 | 188.0 | 179.0 | 192.5 | 177.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 26.96 (-1.13) | 6.19 (+1.27) | 2.36 (-0.3) | -2276 | 6.39 | 2337 | 6.56 | -562 | 1.58 | 35633 | 127.5 | 129.5 | 132.0 | 124.0 |
| 2025-06-27 | 28.09 (-2.94) | 4.92 (+3.33) | 2.66 (+0.07) | -7391 | 14.48 | 6169 | 12.08 | 141 | 0.28 | 51048 | 130.0 | 114.0 | 133.5 | 111.5 |
| 2025-06-20 | 31.03 (+0.5) | 1.59 (-0.01) | 2.59 (-0.01) | 1438 | 6.56 | -28 | 0.13 | -24 | 0.11 | 21917 | 114.5 | 120.0 | 127.0 | 114.5 |
| 2025-06-13 | 30.53 (+1.16) | 1.6 (+0.72) | 2.6 (+0.44) | 1111 | 2.13 | 1330 | 2.55 | 810 | 1.55 | 52213 | 121.5 | 103.5 | 126.0 | 103.0 |
| 2025-06-06 | 29.37 (-0.36) | 0.88 (-0.32) | 2.16 (+0.14) | 432 | 4.05 | -593 | 5.55 | 256 | 2.4 | 10676 | 101.5 | 102.0 | 106.5 | 97.0 |
| 2025-05-29 | 29.73 (+0.27) | 1.2 (-0.23) | 2.02 (+0.02) | 564 | 11.6 | -419 | 8.62 | 47 | 0.97 | 4860 | 103.5 | 105.0 | 106.5 | 101.5 |
| 2025-05-23 | 29.46 (-0.41) | 1.43 (-0.3) | 2.0 (-0.06) | -54 | 0.44 | -557 | 4.56 | -106 | 0.87 | 12212 | 105.0 | 108.0 | 111.5 | 103.0 |
| 2025-05-16 | 29.87 (+0.5) | 1.73 (-0.05) | 2.06 (+0.04) | 858 | 3.15 | -89 | 0.33 | 69 | 0.25 | 27223 | 108.0 | 102.5 | 112.5 | 102.0 |
| 2025-05-09 | 29.37 (+1.14) | 1.78 (+0.14) | 2.02 (-0.01) | 1875 | 9.31 | 262 | 1.3 | -26 | 0.13 | 20146 | 102.5 | 100.0 | 105.0 | 92.9 |
| 2025-05-02 | 28.23 (-0.75) | 1.64 (-0.21) | 2.03 (-0.04) | -482 | 2.0 | -396 | 1.64 | -67 | 0.28 | 24153 | 99.7 | 96.1 | 104.0 | 95.8 |
| 2025-04-25 | 28.98 (+1.08) | 1.85 (-1.36) | 2.07 (-0.04) | 2248 | 11.27 | -1310 | 6.57 | -76 | 0.38 | 19948 | 95.4 | 93.5 | 95.6 | 87.1 |
| 2025-04-18 | 27.9 (+0.91) | 3.21 (-1.07) | 2.11 (-0.28) | 2702 | 5.6 | -1991 | 4.13 | -519 | 1.08 | 48230 | 93.7 | 97.0 | 99.3 | 93.1 |
| 2025-04-11 | 26.99 (+3.39) | 4.28 (-2.17) | 2.39 (+0.13) | 6379 | 22.76 | -4013 | 14.32 | 252 | 0.9 | 28026 | 88.2 | 104.0 | 104.0 | 83.5 |
| 2025-04-02 | 23.6 (-0.43) | 6.45 (-0.02) | 2.26 (-0.12) | -434 | 2.88 | -26 | 0.17 | -231 | 1.53 | 15070 | 115.5 | 118.0 | 121.5 | 113.0 |
| 2025-03-28 | 24.03 (-2.29) | 6.47 (-0.11) | 2.38 (-0.15) | -5128 | 23.42 | -216 | 0.99 | -284 | 1.3 | 21899 | 126.0 | 143.0 | 145.0 | 124.0 |
| 2025-03-21 | 26.32 (-0.79) | 6.58 (-0.06) | 2.53 (+0.13) | -2342 | 9.97 | -113 | 0.48 | 250 | 1.06 | 23480 | 139.5 | 131.5 | 139.5 | 128.5 |
| 2025-03-14 | 27.11 (+0.99) | 6.64 (-2.16) | 2.4 (+0.01) | 2123 | 9.47 | -3987 | 17.79 | 15 | 0.07 | 22416 | 129.5 | 135.5 | 137.0 | 125.0 |
| 2025-03-07 | 26.12 (+0.38) | 8.8 (-2.36) | 2.39 (-0.13) | 600 | 2.82 | -4369 | 20.53 | -232 | 1.09 | 21281 | 134.5 | 143.0 | 143.5 | 134.5 |
| 2025-02-27 | 25.74 (-0.93) | 11.16 (-0.92) | 2.52 (-0.06) | -1798 | 10.08 | -1698 | 9.51 | -116 | 0.65 | 17846 | 144.0 | 153.0 | 154.0 | 144.0 |
| 2025-02-21 | 26.67 (-0.38) | 12.08 (-0.6) | 2.58 (0.0) | -525 | 2.47 | -1117 | 5.26 | 5 | 0.02 | 21242 | 154.5 | 158.0 | 162.0 | 152.5 |
| 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 | |||
| 2025-02-14 | 27.05 (-2.02) | 12.68 (-1.84) | 2.58 (+0.05) | -3113 | 9.26 | -3399 | 10.11 | 80 | 0.24 | 33624 | 156.5 | 164.5 | 168.5 | 155.5 |
| 2025-02-07 | 29.07 (-0.26) | 14.52 (+0.46) | 2.53 (-0.11) | -265 | 0.93 | 856 | 3.0 | -204 | 0.72 | 28506 | 166.5 | 154.0 | 167.0 | 146.0 |
| 2025-01-22 | 29.33 (-1.38) | 14.06 (+1.85) | 2.64 (-0.03) | -2008 | 14.95 | 189 | 1.41 | -41 | 0.31 | 13435 | 164.0 | 165.5 | 168.0 | 161.5 |
| 2025-01-17 | 30.71 (+1.35) | 12.21 (+0.05) | 2.67 (+0.08) | 2489 | 8.69 | 93 | 0.32 | 137 | 0.48 | 28628 | 165.0 | 165.5 | 170.5 | 152.5 |
| 2025-01-10 | 29.36 (+0.2) | 12.16 (+0.87) | 2.59 (+0.06) | 790 | 3.2 | 1611 | 6.53 | 120 | 0.49 | 24680 | 167.5 | 162.0 | 171.0 | 158.5 |
| 2025-01-03 | 29.16 (-0.18) | 11.29 (+0.11) | 2.53 (-0.13) | -460 | 3.7 | 208 | 1.67 | -256 | 2.06 | 12438 | 158.5 | 166.0 | 166.5 | 157.5 |
| 2024-12-31 | 29.34 (+0.38) | 11.18 (+0.06) | 2.66 (0.0) | 3170 | 7.44 | -9815 | 23.04 | 837 | 1.97 | 42594 | 132.0 | 161.5 | 162.0 | 130.0 |
| 2024-12-27 | 28.96 (+1.76) | 11.12 (-0.5) | 2.66 (+0.15) | 3266 | 12.48 | -920 | 3.52 | 273 | 1.04 | 26172 | 169.5 | 170.0 | 173.0 | 162.5 |
| 2024-12-20 | 27.2 (+1.2) | 11.62 (+0.48) | 2.51 (+0.08) | 2681 | 5.09 | 898 | 1.7 | 152 | 0.29 | 52677 | 168.0 | 166.0 | 179.0 | 164.0 |
| 2024-12-13 | 26.0 (+1.58) | 11.14 (-0.48) | 2.43 (+0.05) | 2666 | 13.81 | -898 | 4.65 | 85 | 0.44 | 19304 | 161.0 | 166.0 | 170.0 | 159.0 |
| 2024-12-06 | 24.42 (-1.07) | 11.62 (-0.42) | 2.38 (+0.07) | -1873 | 4.72 | -768 | 1.94 | 131 | 0.33 | 39663 | 167.0 | 173.0 | 179.0 | 164.0 |
| 2024-11-29 | 25.49 (-0.04) | 12.04 (-0.3) | 2.31 (-0.38) | 91 | 0.27 | -558 | 1.64 | -692 | 2.03 | 34065 | 170.0 | 162.5 | 170.0 | 156.0 |
| 2024-11-22 | 25.53 (+0.64) | 12.34 (+0.73) | 2.69 (+0.17) | 1041 | 3.66 | 1338 | 4.7 | 309 | 1.09 | 28458 | 162.0 | 149.0 | 165.0 | 142.5 |
| 2024-11-15 | 24.89 (-0.93) | 11.61 (+1.29) | 2.52 (+0.19) | -2398 | 5.35 | 2405 | 5.37 | 350 | 0.78 | 44782 | 150.5 | 140.5 | 160.0 | 138.5 |
| 2024-11-08 | 25.82 (+0.04) | 10.32 (-0.58) | 2.33 (0.0) | 161 | 1.3 | -1071 | 8.64 | 4 | 0.03 | 12397 | 139.5 | 142.0 | 149.5 | 139.0 |
| 2024-11-01 | 25.78 (+1.57) | 10.9 (-1.85) | 2.33 (-0.1) | 3248 | 13.68 | -3443 | 14.51 | -185 | 0.78 | 23735 | 143.0 | 146.0 | 146.5 | 135.5 |
| 2024-10-25 | 24.21 (+0.11) | 12.75 (-1.31) | 2.43 (-0.45) | 109 | 0.42 | -2632 | 10.24 | -840 | 3.27 | 25698 | 146.0 | 163.5 | 166.0 | 143.5 |
| 2024-10-18 | 24.1 (+0.11) | 14.06 (+1.03) | 2.88 (-1.07) | 217 | 0.45 | 1888 | 3.94 | -1977 | 4.12 | 47962 | 163.0 | 158.0 | 173.0 | 156.5 |
| 2024-10-11 | 23.99 (+0.79) | 13.03 (+0.31) | 3.95 (+0.03) | 1244 | 5.11 | 579 | 2.38 | 58 | 0.24 | 24359 | 156.0 | 160.0 | 161.5 | 152.0 |
| 2024-10-04 | 23.2 (-0.16) | 12.72 (+0.56) | 3.92 (-0.29) | -496 | 1.06 | 1030 | 2.2 | -534 | 1.14 | 46904 | 158.5 | 165.5 | 179.5 | 155.5 |
| 2024-09-27 | 23.36 (+0.73) | 12.16 (+2.24) | 4.21 (+1.64) | 915 | 1.31 | 4153 | 5.96 | 3026 | 4.34 | 69680 | 166.5 | 146.0 | 176.0 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-09-20 | 22.63 (-0.07) | 9.92 (-0.23) | 2.57 (+0.09) | -336 | 2.05 | -437 | 2.67 | 183 | 1.12 | 16377 | 143.5 | 139.0 | 146.0 | 136.5 |
| 2024-09-13 | 22.7 (-1.89) | 10.15 (-0.28) | 2.48 (+0.17) | -3496 | 19.93 | -507 | 2.89 | 304 | 1.73 | 17538 | 137.5 | 137.5 | 146.0 | 133.0 |
| 2024-09-06 | 24.59 (-2.89) | 10.43 (+0.69) | 2.31 (-0.16) | -7225 | 19.44 | 1266 | 3.41 | -298 | 0.8 | 37163 | 142.5 | 145.0 | 154.5 | 132.0 |
| 2024-08-30 | 27.48 (-1.21) | 9.74 (-0.69) | 2.47 (+0.13) | -2648 | 14.46 | -1268 | 6.92 | 238 | 1.3 | 18314 | 142.0 | 138.0 | 145.5 | 131.5 |
| 2024-08-23 | 28.69 (-0.85) | 10.43 (-0.18) | 2.34 (-0.21) | -1584 | 16.66 | -333 | 3.5 | -387 | 4.07 | 9505 | 135.0 | 143.0 | 144.0 | 131.0 |
| 2024-08-16 | 29.54 (-0.78) | 10.61 (-0.27) | 2.55 (+0.07) | -828 | 6.12 | -492 | 3.63 | 132 | 0.97 | 13540 | 142.5 | 132.0 | 144.5 | 130.5 |
| 2024-08-09 | 30.32 (-0.34) | 10.88 (-0.89) | 2.48 (-0.16) | -1101 | 4.69 | -1650 | 7.03 | -300 | 1.28 | 23477 | 132.0 | 130.0 | 136.5 | 113.5 |
| 2024-08-02 | 30.66 (-0.51) | 11.77 (-1.71) | 2.64 (-0.12) | -1255 | 6.79 | -3175 | 17.17 | -222 | 1.2 | 18488 | 140.0 | 161.5 | 163.5 | 140.0 |
| 2024-07-26 | 31.17 (-1.17) | 13.48 (-2.89) | 2.76 (+0.09) | -1716 | 12.36 | -996 | 7.18 | 163 | 1.17 | 13880 | 159.0 | 167.0 | 169.0 | 151.0 |
| 2024-07-19 | 32.34 (+1.33) | 16.37 (-0.88) | 2.67 (-0.1) | 2314 | 7.45 | -1634 | 5.26 | -178 | 0.57 | 31067 | 167.0 | 183.5 | 190.0 | 165.5 |
| 2024-07-12 | 31.01 (-1.74) | 17.25 (+2.42) | 2.77 (-0.39) | -3640 | 9.91 | 4481 | 12.2 | -727 | 1.98 | 36736 | 179.5 | 186.0 | 198.5 | 176.5 |
| 2024-07-05 | 32.75 (+0.89) | 14.83 (+2.99) | 3.16 (+0.23) | -157 | 0.36 | 5534 | 12.76 | 424 | 0.98 | 43363 | 188.0 | 166.5 | 192.5 | 159.0 |
| 2024-06-28 | 31.86 (-1.1) | 11.84 (+1.37) | 2.93 (-0.29) | -2462 | 6.3 | 2538 | 6.5 | -524 | 1.34 | 39072 | 165.0 | 170.0 | 175.0 | 156.0 |
| 2024-06-21 | 32.96 (-2.78) | 10.47 (+2.35) | 3.22 (+0.12) | -5289 | 13.75 | 4341 | 11.28 | 222 | 0.58 | 38473 | 172.5 | 158.0 | 176.0 | 157.5 |
| 2024-06-14 | 35.74 (-1.6) | 8.12 (+0.57) | 3.1 (+0.35) | -3040 | 11.8 | 1049 | 4.07 | 637 | 2.47 | 25766 | 158.5 | 140.5 | 163.0 | 138.0 |
| 2024-06-07 | 37.34 (-1.48) | 7.55 (-0.41) | 2.75 (-0.04) | -2620 | 20.45 | -757 | 5.91 | -76 | 0.59 | 12812 | 140.5 | 143.0 | 151.0 | 140.5 |
| 2024-05-31 | 38.82 (-0.94) | 7.96 (+0.06) | 2.79 (-0.1) | -1939 | 22.85 | 109 | 1.28 | -187 | 2.2 | 8484 | 141.5 | 147.5 | 152.5 | 141.5 |
| 2024-05-24 | 39.76 (-0.52) | 7.9 (-0.62) | 2.89 (+0.06) | -853 | 9.26 | -1144 | 12.42 | 113 | 1.23 | 9214 | 143.5 | 144.5 | 149.0 | 139.5 |
| 2024-05-17 | 40.28 (-1.1) | 8.52 (-0.27) | 2.83 (-0.11) | -1950 | 17.67 | -493 | 4.47 | -196 | 1.78 | 11038 | 144.0 | 136.0 | 147.0 | 134.0 |
| 2024-05-10 | 41.38 (-1.27) | 8.79 (-0.08) | 2.94 (+0.01) | -2247 | 17.59 | -157 | 1.23 | 16 | 0.13 | 12773 | 135.5 | 147.0 | 152.5 | 135.5 |
| 2024-05-03 | 42.65 (-1.34) | 8.87 (-0.06) | 2.93 (+0.24) | -3182 | 27.52 | -109 | 0.94 | 438 | 3.79 | 11561 | 146.0 | 145.0 | 158.0 | 143.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-04-26 | 43.99 (-0.13) | 8.93 (-0.07) | 2.69 (+0.01) | -63 | 0.82 | -699 | 9.12 | 35 | 0.46 | 7666 | 143.0 | 147.0 | 150.0 | 140.0 |
| 2024-04-19 | 44.12 (+0.35) | 9.0 (-0.16) | 2.68 (-0.07) | 538 | 4.62 | -305 | 2.62 | -145 | 1.25 | 11636 | 147.0 | 161.0 | 164.0 | 142.0 |
| 2024-04-12 | 43.77 (+0.27) | 9.16 (-0.78) | 2.75 (+0.11) | 487 | 3.95 | -1444 | 11.72 | 217 | 1.76 | 12325 | 161.0 | 175.5 | 177.0 | 160.0 |
| 2024-04-03 | 43.5 (+0.75) | 9.94 (-0.57) | 2.64 (-0.06) | 1369 | 21.5 | -1051 | 16.51 | -108 | 1.7 | 6366 | 173.5 | 171.0 | 173.5 | 166.0 |
| 2024-03-29 | 42.75 (-0.36) | 10.51 (+0.24) | 2.7 (-0.22) | -564 | 3.91 | 432 | 3.0 | -407 | 2.82 | 14422 | 169.5 | 186.5 | 187.0 | 167.5 |
| 2024-03-22 | 43.11 (-0.32) | 10.27 (-0.27) | 2.92 (+0.31) | 16 | 0.09 | -487 | 2.78 | 557 | 3.18 | 17542 | 184.0 | 174.5 | 184.5 | 169.0 |
| 2024-03-15 | 43.43 (+0.6) | 10.54 (+0.3) | 2.61 (-0.09) | 1628 | 8.24 | 554 | 2.8 | -163 | 0.83 | 19755 | 173.0 | 169.5 | 182.0 | 167.0 |
| 2024-03-08 | 42.83 (+3.72) | 10.24 (-0.05) | 2.7 (-0.17) | 6855 | 13.17 | -92 | 0.18 | -303 | 0.58 | 52049 | 170.5 | 178.5 | 190.0 | 166.0 |
| 2024-03-01 | 39.11 (+1.37) | 10.29 (+0.41) | 2.87 (+0.1) | 2871 | 9.66 | 763 | 2.57 | 180 | 0.61 | 29734 | 176.0 | 164.5 | 178.5 | 158.5 |
| 2024-02-23 | 37.74 (+2.84) | 9.88 (+1.87) | 2.77 (-0.16) | 5076 | 11.24 | 3454 | 7.65 | -305 | 0.68 | 45177 | 167.5 | 150.0 | 169.5 | 147.0 |
| 2024-02-16 | 34.9 (+1.72) | 8.01 (+0.1) | 2.93 (+0.25) | 3189 | 20.55 | 187 | 1.21 | 466 | 3.0 | 15515 | 146.5 | 139.0 | 147.5 | 138.5 |
| 2024-02-05 | 33.18 (+0.23) | 7.91 (+0.02) | 2.68 (-0.05) | 393 | 13.5 | 26 | 0.89 | -81 | 2.78 | 2912 | 135.0 | 135.5 | 137.0 | 134.5 |
| 2024-02-02 | 32.95 (+0.05) | 7.89 (+0.02) | 2.73 (-0.1) | 271 | 1.21 | 36 | 0.16 | -196 | 0.87 | 22416 | 133.5 | 127.5 | 138.0 | 126.0 |
| 2024-01-26 | 32.9 (-0.5) | 7.87 (-0.58) | 2.83 (+0.22) | -846 | 7.42 | -296 | 2.6 | 412 | 3.62 | 11396 | 126.5 | 125.5 | 129.0 | 123.0 |
| 2024-01-19 | 33.4 (+0.71) | 8.45 (-1.32) | 2.61 (-0.01) | 1278 | 8.82 | -2432 | 16.79 | -13 | 0.09 | 14489 | 123.5 | 127.5 | 128.0 | 121.5 |
| 2024-01-12 | 32.69 (+1.79) | 9.77 (-6.23) | 2.62 (+0.15) | 1835 | 12.12 | -1613 | 10.65 | -557 | 3.68 | 15142 | 126.5 | 133.0 | 135.5 | 126.0 |
| 2023-12-29 | 30.9 (+0.5) | 16.0 (+0.81) | 2.47 (-0.17) | 69 | 0.4 | 1507 | 8.72 | -307 | 1.78 | 17273 | 160.5 | 159.0 | 166.0 | 157.5 |
| 2023-12-22 | 30.4 (-0.78) | 15.19 (+1.0) | 2.64 (-0.02) | -1537 | 13.53 | 1843 | 16.23 | -44 | 0.39 | 11359 | 156.0 | 158.5 | 161.5 | 153.0 |
| 2023-12-15 | 31.18 (-0.57) | 14.19 (-0.24) | 2.66 (+0.08) | -1235 | 11.13 | -441 | 3.97 | 146 | 1.32 | 11098 | 158.0 | 167.0 | 168.0 | 158.0 |
| 2023-12-08 | 31.75 (-1.23) | 14.43 (+0.1) | 2.58 (+0.06) | -1277 | 9.06 | 182 | 1.29 | 105 | 0.75 | 14088 | 164.5 | 173.0 | 174.5 | 162.5 |
| 2023-12-01 | 32.98 (-0.72) | 14.33 (+0.57) | 2.52 (-0.11) | -937 | 3.52 | 1048 | 3.94 | -193 | 0.72 | 26628 | 170.0 | 178.0 | 179.5 | 162.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-24 | 33.7 (-0.26) | 13.76 (+1.57) | 2.63 (+0.21) | -795 | 1.99 | 2899 | 7.24 | 387 | 0.97 | 40026 | 176.0 | 154.0 | 183.0 | 151.0 |
| 2023-11-17 | 33.96 (+0.22) | 12.19 (+0.02) | 2.42 (-0.12) | 390 | 4.74 | 49 | 0.6 | -215 | 2.61 | 8232 | 153.0 | 156.0 | 159.5 | 151.0 |
| 2023-11-10 | 33.74 (+0.6) | 12.17 (+0.03) | 2.54 (-0.11) | 1615 | 6.26 | 44 | 0.17 | -221 | 0.86 | 25817 | 155.5 | 146.5 | 162.0 | 143.0 |
| 2023-11-03 | 33.14 (-0.52) | 12.14 (-0.04) | 2.65 (+0.07) | -665 | 2.92 | -70 | 0.31 | 143 | 0.63 | 22760 | 145.5 | 147.0 | 154.5 | 141.5 |
| 2023-10-27 | 33.66 (-0.59) | 12.18 (+0.17) | 2.58 (+0.01) | -1278 | 15.46 | 696 | 8.42 | 21 | 0.25 | 8264 | 139.5 | 141.5 | 152.0 | 136.5 |
| 2023-10-20 | 34.25 (-0.36) | 12.01 (+0.54) | 2.57 (-0.02) | -597 | 4.32 | 1001 | 7.24 | -50 | 0.36 | 13827 | 142.5 | 154.0 | 160.5 | 141.5 |
| 2023-10-13 | 34.61 (+0.08) | 11.47 (-0.03) | 2.59 (+0.02) | 280 | 5.0 | -58 | 1.04 | 42 | 0.75 | 5595 | 155.0 | 154.5 | 156.5 | 151.5 |
| 2023-10-06 | 34.53 (+0.72) | 11.5 (-0.07) | 2.57 (+0.01) | 1117 | 4.71 | -136 | 0.57 | 15 | 0.06 | 23694 | 154.0 | 150.5 | 159.5 | 148.0 |
| 2023-09-28 | 33.81 (+0.07) | 11.57 (+0.07) | 2.56 (+0.04) | -11 | 0.21 | 132 | 2.53 | 81 | 1.56 | 5208 | 148.0 | 147.0 | 149.0 | 143.0 |
| 2023-09-22 | 33.74 (-1.33) | 11.5 (-0.01) | 2.52 (+0.05) | -2603 | 14.66 | -28 | 0.16 | 99 | 0.56 | 17757 | 147.5 | 149.5 | 156.0 | 142.5 |
| 2023-09-15 | 35.07 (+0.1) | 11.51 (-0.5) | 2.47 (-0.01) | -39 | 0.17 | -910 | 3.98 | -28 | 0.12 | 22874 | 150.0 | 155.0 | 158.5 | 144.0 |
| 2023-09-08 | 34.97 (-0.8) | 12.01 (-0.05) | 2.48 (-0.11) | -884 | 2.68 | -101 | 0.31 | -201 | 0.61 | 32973 | 150.5 | 145.5 | 154.5 | 143.0 |
| 2023-09-01 | 35.77 (+3.57) | 12.06 (+0.33) | 2.59 (+0.26) | 6272 | 12.2 | 616 | 1.2 | 472 | 0.92 | 51404 | 146.5 | 128.0 | 151.0 | 122.0 |
| 2023-08-25 | 32.2 (-0.3) | 11.73 (-0.14) | 2.33 (-0.07) | -740 | 7.19 | -256 | 2.49 | -119 | 1.16 | 10285 | 126.5 | 127.5 | 131.5 | 124.5 |
| 2023-08-18 | 32.5 (+0.19) | 11.87 (+0.07) | 2.4 (+0.04) | -92 | 0.75 | 126 | 1.02 | 77 | 0.63 | 12294 | 126.0 | 128.0 | 130.0 | 118.0 |
| 2023-08-11 | 32.31 (-0.55) | 11.8 (+0.08) | 2.36 (-0.13) | -219 | 1.15 | 138 | 0.72 | -244 | 1.28 | 19056 | 130.5 | 128.5 | 134.5 | 126.0 |
| 2023-08-04 | 32.86 (-0.18) | 11.72 (+0.42) | 2.49 (+0.02) | 124 | 0.28 | 786 | 1.75 | 41 | 0.09 | 44799 | 131.5 | 129.5 | 137.5 | 120.0 |
| 2023-07-28 | 33.04 (+0.09) | 11.3 (+0.63) | 2.47 (-0.06) | -434 | 0.92 | 1161 | 2.45 | -117 | 0.25 | 47394 | 128.5 | 135.5 | 135.5 | 116.5 |
| 2023-07-21 | 32.95 (+2.23) | 10.67 (-1.9) | 2.53 (+0.33) | 4279 | 13.46 | -3515 | 11.06 | 607 | 1.91 | 31784 | 123.5 | 116.5 | 124.5 | 111.5 |
| 2023-07-14 | 30.72 (+0.33) | 12.57 (-0.82) | 2.2 (-0.13) | -228 | 0.8 | -1518 | 5.3 | -232 | 0.81 | 28653 | 115.5 | 117.0 | 128.5 | 113.0 |
| 2023-07-07 | 30.39 (+0.09) | 13.39 (+0.96) | 2.33 (-0.15) | 87 | 0.38 | -592 | 2.6 | -291 | 1.28 | 22736 | 117.0 | 117.5 | 122.0 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-30 | 30.3 (-0.61) | 12.43 (+0.03) | 2.48 (-0.1) | 250 | 2.09 | 52 | 0.43 | -187 | 1.56 | 11975 | 116.5 | 122.0 | 124.0 | 116.5 |
| 2023-06-21 | 30.91 (-0.06) | 12.4 (+0.89) | 2.58 (+0.09) | 464 | 5.58 | 1641 | 19.74 | 173 | 2.08 | 8315 | 126.0 | 123.5 | 128.0 | 121.5 |
| 2023-06-16 | 30.97 (+0.41) | 11.51 (+0.07) | 2.49 (-0.18) | 1200 | 4.23 | 137 | 0.48 | -333 | 1.17 | 28383 | 123.0 | 120.0 | 130.5 | 117.5 |
| 2023-06-09 | 30.56 (+0.63) | 11.44 (+0.63) | 2.67 (-0.2) | 2289 | 6.28 | 1162 | 3.19 | -380 | 1.04 | 36446 | 121.0 | 114.5 | 123.5 | 110.0 |
| 2023-06-02 | 29.93 (+0.47) | 10.81 (+0.67) | 2.87 (+0.34) | 1142 | 2.68 | 1230 | 2.89 | 637 | 1.49 | 42633 | 113.0 | 101.0 | 117.5 | 96.5 |
| 2023-05-26 | 29.46 (+0.36) | 10.14 (-0.51) | 2.53 (+0.28) | 1356 | 11.12 | -943 | 7.73 | 521 | 4.27 | 12195 | 100.0 | 94.5 | 101.5 | 94.3 |
| 2023-05-19 | 29.1 (-0.22) | 10.65 (-0.5) | 2.25 (+0.02) | -334 | 3.05 | -920 | 8.41 | 44 | 0.4 | 10945 | 94.5 | 96.5 | 97.0 | 91.2 |
| 2023-05-12 | 29.32 (-0.03) | 11.15 (+0.12) | 2.23 (0.0) | -952 | 9.41 | 228 | 2.25 | -9 | 0.09 | 10116 | 97.7 | 99.5 | 100.0 | 93.6 |
| 2023-05-05 | 29.35 (-0.65) | 11.03 (+0.69) | 2.23 (-0.07) | -1023 | 6.0 | 1261 | 7.4 | -121 | 0.71 | 17043 | 98.8 | 97.0 | 100.0 | 92.9 |
| 2023-04-28 | 30.0 (+0.46) | 10.34 (-0.26) | 2.3 (-0.2) | 873 | 3.97 | -473 | 2.15 | -373 | 1.69 | 22010 | 96.5 | 97.6 | 97.7 | 86.3 |
| 2023-04-21 | 29.54 (-0.94) | 10.6 (+3.47) | 2.5 (+0.13) | -1571 | 4.76 | 6417 | 19.43 | 240 | 0.73 | 33022 | 97.1 | 94.0 | 103.0 | 93.9 |
| 2023-04-14 | 30.48 (-1.03) | 7.13 (+1.68) | 2.37 (-0.4) | -3466 | 9.93 | 3103 | 8.89 | -742 | 2.13 | 34910 | 94.4 | 95.6 | 103.5 | 92.8 |
| 2023-04-07 | 31.51 (-0.01) | 5.45 (+0.09) | 2.77 (-0.08) | 51 | 0.83 | 181 | 2.95 | -146 | 2.38 | 6139 | 94.5 | 92.2 | 96.5 | 91.0 |
| 2023-03-31 | 31.52 (-0.02) | 5.36 (-1.4) | 2.85 (+0.02) | -183 | 0.46 | 295 | 0.74 | 36 | 0.09 | 39686 | 92.3 | 90.3 | 99.5 | 89.0 |
| 2023-03-24 | 31.54 (-0.91) | 6.76 (-0.67) | 2.83 (+0.38) | -1888 | 6.81 | -1245 | 4.49 | 700 | 2.53 | 27713 | 90.1 | 90.0 | 93.0 | 88.4 |
| 2023-03-17 | 32.45 (+4.02) | 7.43 (-0.07) | 2.45 (+0.19) | 7441 | 34.29 | -136 | 0.63 | 357 | 1.65 | 21699 | 90.5 | 80.5 | 91.3 | 79.8 |
| 2023-03-10 | 28.43 (-0.7) | 7.5 (-0.09) | 2.26 (-0.03) | -898 | 7.9 | -163 | 1.43 | -68 | 0.6 | 11373 | 81.5 | 83.2 | 87.0 | 81.5 |
| 2023-03-03 | 29.13 (-0.18) | 7.59 (-0.42) | 2.29 (-0.04) | 362 | 5.33 | -779 | 11.47 | -69 | 1.02 | 6789 | 83.6 | 83.8 | 84.1 | 81.3 |
| 2023-02-24 | 29.31 (+0.37) | 8.01 (-0.26) | 2.33 (-0.22) | 629 | 4.96 | -479 | 3.77 | -406 | 3.2 | 12689 | 84.5 | 88.7 | 89.4 | 84.3 |
| 2023-02-17 | 28.94 (-0.93) | 8.27 (+1.71) | 2.55 (-0.04) | -2012 | 9.19 | 3162 | 14.44 | -75 | 0.34 | 21904 | 88.8 | 82.5 | 89.6 | 82.0 |
| 2023-02-10 | 29.87 (+1.12) | 6.56 (-0.87) | 2.59 (-0.04) | 1624 | 9.26 | -1594 | 9.09 | -73 | 0.42 | 17538 | 83.0 | 82.3 | 85.8 | 79.9 |
| 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 | |||
| 2023-02-03 | 28.75 (-0.09) | 7.43 (+0.74) | 2.63 (+0.34) | -707 | 2.17 | 1362 | 4.18 | 623 | 1.91 | 32554 | 84.3 | 83.5 | 88.9 | 82.0 |
| 2023-01-17 | 28.84 (+0.09) | 6.69 (+0.12) | 2.29 (+0.05) | 377 | 7.29 | 216 | 4.18 | 96 | 1.86 | 5171 | 79.6 | 78.5 | 80.5 | 77.4 |
| 2023-01-13 | 28.75 (+0.65) | 6.57 (+3.5) | 2.24 (-0.26) | 1737 | 4.55 | 6477 | 16.97 | -485 | 1.27 | 38167 | 77.6 | 76.0 | 82.0 | 75.1 |
| 2023-01-06 | 28.1 (+0.3) | 3.07 (+0.23) | 2.5 (+0.28) | 335 | 2.5 | 416 | 3.11 | 516 | 3.85 | 13390 | 74.4 | 68.7 | 74.7 | 68.1 |
| 2022-12-30 | 27.8 (-0.77) | 2.84 (+0.75) | 2.22 (-0.01) | -2035 | 14.03 | 616 | 4.25 | -5 | 0.03 | 14503 | 69.0 | 67.4 | 70.3 | 66.0 |
| 2022-12-23 | 28.57 (-0.82) | 2.09 (-0.13) | 2.23 (+0.01) | -909 | 9.22 | -246 | 2.5 | 7 | 0.07 | 9857 | 67.0 | 68.2 | 68.8 | 65.0 |
| 2022-12-16 | 29.39 (-1.26) | 2.22 (-0.2) | 2.22 (+0.01) | -2149 | 25.46 | -370 | 4.38 | 23 | 0.27 | 8440 | 68.1 | 69.9 | 72.8 | 68.1 |
| 2022-12-09 | 30.65 (+0.34) | 2.42 (-0.18) | 2.21 (+0.06) | 421 | 3.63 | -329 | 2.84 | 108 | 0.93 | 11598 | 71.3 | 78.7 | 79.7 | 70.6 |
| 2022-12-02 | 30.31 (-0.37) | 2.6 (+0.38) | 2.15 (-0.1) | -1068 | 5.47 | 704 | 3.61 | -172 | 0.88 | 19508 | 78.8 | 79.8 | 81.3 | 75.8 |
| 2022-11-25 | 30.68 (+0.27) | 2.22 (+1.51) | 2.25 (-0.19) | 210 | 0.52 | 2802 | 6.92 | -362 | 0.89 | 40513 | 80.6 | 70.8 | 82.0 | 67.1 |
| 2022-11-18 | 30.41 (+2.01) | 0.71 (+0.19) | 2.44 (-0.06) | 3441 | 19.19 | 340 | 1.9 | -113 | 0.63 | 17930 | 70.5 | 67.6 | 73.4 | 67.0 |
| 2022-11-11 | 28.4 (+0.33) | 0.52 (+0.51) | 2.5 (+0.03) | 583 | 3.21 | 945 | 5.21 | 61 | 0.34 | 18151 | 67.8 | 62.0 | 70.0 | 60.3 |
| 2022-11-04 | 28.07 (+0.87) | 0.01 (+0.01) | 2.47 (+0.18) | 1642 | 16.64 | 20 | 0.2 | 332 | 3.37 | 9866 | 60.9 | 54.1 | 61.0 | 53.8 |
| 2022-10-28 | 27.2 (-0.28) | 0.0 (-0.22) | 2.29 (0.0) | -746 | 7.39 | -876 | 8.68 | 4 | 0.04 | 10092 | 53.4 | 58.6 | 59.7 | 52.8 |
| 2022-10-21 | 27.48 (-0.21) | 0.22 (0.0) | 2.29 (-0.03) | -472 | 6.45 | -2 | 0.03 | -66 | 0.9 | 7318 | 57.6 | 56.8 | 60.2 | 55.8 |
| 2022-10-14 | 27.69 (+0.83) | 0.22 (0.0) | 2.32 (-0.04) | 1083 | 18.25 | 7 | 0.12 | -71 | 1.2 | 5933 | 57.9 | 56.5 | 58.5 | 55.0 |
| 2022-10-07 | 26.86 (-0.06) | 0.22 (+0.18) | 2.36 (-0.03) | 927 | 8.79 | -1233 | 11.7 | -43 | 0.41 | 10542 | 58.2 | 55.4 | 60.2 | 55.0 |
| 2022-09-30 | 26.92 (+1.19) | 0.04 (+0.01) | 2.39 (+0.16) | 2305 | 17.38 | 13 | 0.1 | 284 | 2.14 | 13266 | 56.6 | 58.7 | 60.6 | 53.0 |
| 2022-09-23 | 25.73 (-0.77) | 0.03 (-0.13) | 2.23 (-0.37) | -1986 | 26.91 | -236 | 3.2 | -677 | 9.17 | 7379 | 60.0 | 67.5 | 67.5 | 60.0 |
| 2022-09-16 | 26.5 (-0.38) | 0.16 (-0.29) | 2.6 (+0.01) | -919 | 18.0 | -539 | 10.56 | 25 | 0.49 | 5106 | 66.5 | 70.0 | 70.2 | 66.5 |
| 2022-09-08 | 26.88 (-0.81) | 0.45 (-0.22) | 2.59 (-0.05) | -1925 | 26.6 | -396 | 5.47 | -96 | 1.33 | 7237 | 68.5 | 70.4 | 70.4 | 65.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-02 | 27.69 (-1.07) | 0.67 (+0.01) | 2.64 (-0.02) | -1880 | 12.35 | 17 | 0.11 | -45 | 0.3 | 15223 | 71.1 | 70.7 | 77.3 | 69.4 |
| 2022-08-26 | 28.76 (+0.12) | 0.66 (-0.02) | 2.66 (+0.06) | 378 | 5.7 | -37 | 0.56 | 114 | 1.72 | 6631 | 73.6 | 72.1 | 74.3 | 70.5 |
| 2022-08-19 | 28.64 (+0.22) | 0.68 (-0.24) | 2.6 (+0.17) | 468 | 7.71 | -449 | 7.39 | 324 | 5.34 | 6072 | 72.9 | 70.6 | 73.0 | 69.5 |
| 2022-08-12 | 28.42 (-0.39) | 0.92 (-0.01) | 2.43 (+0.15) | -703 | 12.92 | -16 | 0.29 | 262 | 4.82 | 5440 | 69.7 | 67.4 | 70.0 | 66.7 |
| 2022-08-05 | 28.81 (-0.67) | 0.93 (-0.93) | 2.28 (-0.03) | -630 | 6.14 | -1721 | 16.76 | -55 | 0.54 | 10266 | 67.2 | 73.0 | 73.2 | 65.3 |
| 2022-07-29 | 29.48 (+1.96) | 1.86 (-1.08) | 2.31 (-0.07) | 2140 | 13.02 | -1989 | 12.1 | -123 | 0.75 | 16433 | 73.3 | 74.8 | 76.0 | 66.4 |
| 2022-07-22 | 27.52 (+0.17) | 2.94 (+0.08) | 2.38 (-0.01) | 364 | 6.75 | 139 | 2.58 | -29 | 0.54 | 5392 | 75.1 | 73.0 | 76.7 | 72.0 |
| 2022-07-15 | 27.35 (-0.19) | 2.86 (-0.14) | 2.39 (+0.06) | 171 | 2.43 | -257 | 3.65 | 117 | 1.66 | 7035 | 72.1 | 71.0 | 72.3 | 66.5 |
| 2022-07-08 | 27.54 (-0.03) | 3.0 (-0.12) | 2.33 (+0.22) | -420 | 3.49 | -231 | 1.92 | 419 | 3.49 | 12021 | 71.3 | 67.7 | 72.2 | 65.7 |
| 2022-07-01 | 27.57 (+0.34) | 3.12 (+1.68) | 2.11 (-0.06) | -269 | 2.03 | 190 | 1.43 | -122 | 0.92 | 13273 | 67.1 | 78.2 | 81.0 | 67.0 |
| 2022-06-24 | 27.23 (+0.69) | 1.44 (+0.01) | 2.17 (-0.43) | 1795 | 11.36 | 6 | 0.04 | -797 | 5.05 | 15797 | 77.5 | 88.0 | 88.7 | 75.5 |
| 2022-06-17 | 26.54 (-0.67) | 1.43 (+0.02) | 2.6 (+0.2) | -1228 | 14.74 | 43 | 0.52 | 377 | 4.53 | 8331 | 88.9 | 94.5 | 96.0 | 88.1 |
| 2022-06-10 | 27.21 (-0.7) | 1.41 (+0.25) | 2.4 (+0.08) | -1189 | 10.02 | 455 | 3.83 | 137 | 1.15 | 11871 | 96.2 | 99.1 | 99.8 | 96.0 |
| 2022-06-02 | 27.91 (-0.55) | 1.16 (+1.16) | 2.32 (+0.26) | -1164 | 5.42 | 2150 | 10.01 | 493 | 2.29 | 21483 | 98.0 | 92.8 | 99.0 | 91.5 |
| 2022-05-27 | 28.46 (+0.7) | 0.0 (-0.92) | 2.06 (+0.1) | 1281 | 13.6 | -1872 | 19.87 | 189 | 2.01 | 9420 | 90.0 | 91.9 | 92.1 | 86.0 |
| 2022-05-20 | 27.76 (-0.4) | 0.92 (-0.16) | 1.96 (+0.15) | -392 | 2.68 | -297 | 2.03 | 278 | 1.9 | 14654 | 90.8 | 91.8 | 94.8 | 88.0 |
| 2022-05-13 | 28.16 (-0.77) | 1.08 (+0.25) | 1.81 (-0.07) | -782 | 6.29 | 450 | 3.62 | -131 | 1.05 | 12442 | 90.8 | 89.2 | 92.1 | 84.9 |
| 2022-05-06 | 28.93 (+1.26) | 0.83 (-0.68) | 1.88 (-0.09) | 2344 | 16.92 | -1253 | 9.04 | -174 | 1.26 | 13855 | 90.5 | 87.0 | 93.1 | 85.9 |
| 2022-04-29 | 27.67 (+3.42) | 1.51 (-2.4) | 1.97 (-0.03) | 5932 | 18.21 | -4439 | 13.62 | -48 | 0.15 | 32581 | 86.8 | 94.1 | 95.8 | 83.4 |
| 2022-04-22 | 24.25 (+0.24) | 3.91 (+0.89) | 2.0 (-0.1) | 390 | 2.63 | 1654 | 11.17 | -192 | 1.3 | 14802 | 96.8 | 91.2 | 98.4 | 90.7 |
| 2022-04-15 | 24.01 (+1.43) | 3.02 (-1.14) | 2.1 (-0.12) | 2319 | 14.84 | -2105 | 13.47 | -227 | 1.45 | 15624 | 92.6 | 99.6 | 100.5 | 92.0 |
| 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 | |||
| 2022-04-08 | 22.58 (+0.54) | 4.16 (-1.39) | 2.22 (0.0) | 740 | 5.35 | -2583 | 18.67 | 4 | 0.03 | 13832 | 99.4 | 110.5 | 111.0 | 98.5 |
| 2022-04-01 | 22.04 (-0.5) | 5.55 (-3.31) | 2.22 (-0.07) | -938 | 10.05 | -530 | 5.68 | -138 | 1.48 | 9329 | 112.5 | 115.0 | 121.0 | 111.0 |
| 2022-03-25 | 22.54 (-0.26) | 8.86 (+0.17) | 2.29 (-0.06) | -182 | 3.76 | 308 | 6.37 | -102 | 2.11 | 4838 | 116.0 | 118.5 | 121.0 | 116.0 |
| 2022-03-18 | 22.8 (-0.14) | 8.69 (+0.22) | 2.35 (+0.31) | -320 | 3.12 | 416 | 4.05 | 566 | 5.51 | 10270 | 117.0 | 114.0 | 120.0 | 112.5 |
| 2022-03-11 | 22.94 (-0.74) | 8.47 (+0.41) | 2.04 (+0.11) | -1118 | 8.08 | 748 | 5.41 | 203 | 1.47 | 13836 | 113.5 | 115.0 | 118.0 | 108.5 |
| 2022-03-04 | 23.68 (+0.06) | 8.06 (-0.02) | 1.93 (+0.04) | 278 | 5.54 | -26 | 0.52 | 79 | 1.58 | 5014 | 116.5 | 113.5 | 118.0 | 112.5 |
| 2022-02-25 | 23.62 (-0.26) | 8.08 (-0.48) | 1.89 (-0.08) | -523 | 7.55 | -894 | 12.91 | -145 | 2.09 | 6926 | 111.5 | 118.5 | 119.0 | 110.0 |
| 2022-02-18 | 23.88 (+1.43) | 8.56 (-2.99) | 1.97 (-0.07) | 2772 | 13.95 | -5534 | 27.84 | -126 | 0.63 | 19878 | 119.0 | 123.5 | 124.0 | 115.0 |
| 2022-02-11 | 22.45 (-0.32) | 11.55 (-0.5) | 2.04 (+0.07) | -1075 | 9.69 | -911 | 8.21 | 129 | 1.16 | 11099 | 127.0 | 129.0 | 134.5 | 124.5 |
| 2022-01-26 | 22.77 (-0.61) | 12.05 (+0.27) | 1.97 (-0.07) | -697 | 15.67 | 499 | 11.22 | -125 | 2.81 | 4449 | 127.0 | 125.0 | 128.5 | 122.5 |
| 2022-01-21 | 23.38 (-0.79) | 11.78 (+0.25) | 2.04 (-0.23) | -1232 | 14.75 | 454 | 5.44 | -436 | 5.22 | 8353 | 127.0 | 126.5 | 132.5 | 125.0 |
| 2022-01-14 | 24.17 (-0.7) | 11.53 (-0.21) | 2.27 (-0.12) | -1524 | 8.92 | -379 | 2.22 | -217 | 1.27 | 17094 | 129.5 | 129.5 | 131.5 | 120.0 |
| 2022-01-07 | 24.87 (-0.6) | 11.74 (-1.43) | 2.39 (-0.03) | -1813 | 11.59 | -2659 | 17.0 | -52 | 0.33 | 15641 | 130.0 | 145.5 | 146.5 | 128.0 |
| 2021-12-30 | 25.47 (-0.09) | 13.17 (-0.08) | 2.42 (-0.02) | -119 | 0.91 | -145 | 1.11 | -46 | 0.35 | 13070 | 144.0 | 147.5 | 149.5 | 143.0 |
| 2021-12-24 | 25.56 (+0.05) | 13.25 (+0.48) | 2.44 (+0.06) | 78 | 0.86 | 896 | 9.92 | 109 | 1.21 | 9033 | 145.5 | 139.0 | 146.5 | 136.0 |
| 2021-12-17 | 25.51 (-0.65) | 12.77 (-0.02) | 2.38 (-0.3) | -1192 | 9.69 | -40 | 0.33 | -553 | 4.5 | 12299 | 137.5 | 141.5 | 145.0 | 136.5 |
| 2021-12-10 | 26.16 (-0.61) | 12.79 (-0.64) | 2.68 (-0.06) | -1147 | 7.62 | -1180 | 7.84 | -116 | 0.77 | 15059 | 140.0 | 147.0 | 149.0 | 138.5 |
| 2021-12-03 | 26.77 (-0.79) | 13.43 (+0.15) | 2.74 (+0.05) | -1461 | 2.84 | 265 | 0.52 | 94 | 0.18 | 51436 | 147.5 | 144.0 | 162.5 | 140.0 |
| 2021-11-26 | 27.56 (-0.36) | 13.28 (+1.63) | 2.69 (-0.1) | -161 | 0.32 | 3024 | 5.96 | -177 | 0.35 | 50749 | 145.0 | 142.5 | 155.0 | 139.0 |
| 2021-11-19 | 27.92 (-0.04) | 11.65 (+0.16) | 2.79 (+0.26) | 346 | 1.45 | 296 | 1.24 | 477 | 2.0 | 23841 | 141.0 | 134.5 | 142.0 | 132.0 |
| 2021-11-12 | 27.96 (+0.43) | 11.49 (-0.17) | 2.53 (+0.06) | 985 | 6.73 | -311 | 2.12 | 112 | 0.77 | 14638 | 134.0 | 133.0 | 136.0 | 130.0 |
| 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 | |||
| 2021-11-05 | 27.53 (-2.96) | 11.66 (+0.7) | 2.47 (+0.09) | -5870 | 16.98 | 1298 | 3.75 | 162 | 0.47 | 34575 | 134.0 | 143.0 | 147.5 | 131.5 |
| 2021-10-29 | 30.49 (-0.27) | 10.96 (+1.07) | 2.38 (+0.16) | -1159 | 2.1 | 1963 | 3.56 | 297 | 0.54 | 55156 | 140.5 | 132.5 | 149.0 | 129.5 |
| 2021-10-22 | 30.76 (+0.37) | 9.89 (+0.23) | 2.22 (+0.07) | 489 | 2.95 | 427 | 2.58 | 141 | 0.85 | 16549 | 133.0 | 122.5 | 133.5 | 119.5 |
| 2021-10-15 | 30.39 (-0.69) | 9.66 (-0.13) | 2.15 (-0.02) | -1255 | 14.0 | -240 | 2.68 | -36 | 0.4 | 8962 | 121.5 | 126.5 | 128.0 | 116.0 |
| 2021-10-08 | 31.08 (-1.13) | 9.79 (+0.9) | 2.17 (+0.03) | -1982 | 8.74 | 1673 | 7.38 | 51 | 0.22 | 22683 | 127.5 | 116.5 | 130.0 | 110.5 |
| 2021-10-01 | 32.21 (-0.89) | 8.89 (+0.78) | 2.14 (-0.09) | -1595 | 17.83 | 327 | 3.66 | -173 | 1.93 | 8945 | 115.0 | 125.5 | 127.5 | 113.0 |
| 2021-09-24 | 33.1 (-0.6) | 8.11 (-0.08) | 2.23 (-0.08) | -1120 | 20.54 | -140 | 2.57 | -152 | 2.79 | 5452 | 124.0 | 122.0 | 126.5 | 120.5 |
| 2021-09-17 | 33.7 (-0.12) | 8.19 (-0.57) | 2.31 (-0.14) | -427 | 2.99 | -1055 | 7.39 | -262 | 1.84 | 14275 | 125.5 | 134.5 | 135.5 | 121.0 |
| 2021-09-10 | 33.82 (+1.1) | 8.76 (+0.02) | 2.45 (-0.03) | 1873 | 10.05 | 38 | 0.2 | -42 | 0.23 | 18631 | 136.0 | 138.0 | 142.0 | 126.0 |
| 2021-09-03 | 32.72 (-2.0) | 8.74 (+0.46) | 2.48 (+0.15) | -4368 | 16.93 | 851 | 3.3 | 269 | 1.04 | 25795 | 138.0 | 127.0 | 141.0 | 126.0 |
| 2021-08-27 | 34.72 (-1.55) | 8.28 (+1.18) | 2.33 (-0.03) | -3008 | 20.33 | 2187 | 14.78 | -44 | 0.3 | 14797 | 124.5 | 115.5 | 131.0 | 115.0 |
| 2021-08-20 | 36.27 (+0.2) | 7.1 (0.0) | 2.36 (-0.11) | 248 | 2.69 | 1 | 0.01 | -210 | 2.28 | 9211 | 113.0 | 118.5 | 120.5 | 109.5 |
| 2021-08-13 | 36.07 (-0.43) | 7.1 (0.0) | 2.47 (-0.08) | -541 | 4.79 | 0 | 0.0 | -156 | 1.38 | 11287 | 118.5 | 132.5 | 133.5 | 118.5 |
| 2021-08-06 | 36.5 (-0.9) | 7.1 (+0.24) | 2.55 (-0.02) | -1504 | 14.92 | 437 | 4.34 | -27 | 0.27 | 10080 | 131.5 | 137.0 | 139.0 | 131.5 |
| 2021-07-30 | 37.4 (+1.43) | 6.86 (-0.51) | 2.57 (-0.19) | 2626 | 12.12 | -940 | 4.34 | -358 | 1.65 | 21658 | 136.5 | 142.0 | 144.5 | 128.0 |
| 2021-07-23 | 35.97 (+0.37) | 7.37 (+0.64) | 2.76 (-0.17) | 817 | 2.81 | 1186 | 4.08 | -310 | 1.07 | 29041 | 142.0 | 144.0 | 152.0 | 137.0 |
| 2021-07-16 | 35.6 (+0.81) | 6.73 (+0.19) | 2.93 (+0.03) | 1460 | 4.52 | 343 | 1.06 | 41 | 0.13 | 32312 | 144.0 | 144.0 | 153.5 | 141.0 |
| 2021-07-09 | 34.79 (-1.91) | 6.54 (+2.02) | 2.9 (+0.16) | -3543 | 7.32 | 3728 | 7.71 | 301 | 0.62 | 48381 | 141.5 | 141.0 | 149.0 | 136.0 |
| 2021-07-02 | 36.7 (-0.08) | 4.52 (-0.39) | 2.74 (+0.02) | -211 | 0.52 | 580 | 1.43 | 41 | 0.1 | 40617 | 139.5 | 140.0 | 147.0 | 129.0 |
| 2021-06-25 | 36.78 (+0.5) | 4.91 (+1.03) | 2.72 (+0.42) | 955 | 2.35 | 1893 | 4.66 | 776 | 1.91 | 40638 | 138.0 | 119.0 | 141.5 | 118.0 |
| 2021-06-18 | 36.28 (+1.02) | 3.88 (+0.39) | 2.3 (+0.02) | 1849 | 16.79 | 728 | 6.61 | 34 | 0.31 | 11013 | 121.5 | 120.5 | 123.5 | 116.0 |
| 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 | |||
| 2021-06-11 | 35.26 (-0.49) | 3.49 (+0.4) | 2.28 (+0.19) | -959 | 3.56 | 745 | 2.76 | 351 | 1.3 | 26971 | 119.0 | 114.0 | 125.0 | 110.5 |
| 2021-06-04 | 35.75 (-0.81) | 3.09 (+0.92) | 2.09 (+0.01) | -1059 | 8.67 | 1694 | 13.87 | 14 | 0.11 | 12213 | 113.0 | 113.5 | 118.5 | 110.5 |
| 2021-05-28 | 36.56 (-0.27) | 2.17 (+0.61) | 2.08 (+0.09) | -399 | 2.32 | 1138 | 6.63 | 171 | 1.0 | 17174 | 112.0 | 99.0 | 112.5 | 96.6 |
| 2021-05-21 | 36.83 (+0.74) | 1.56 (0.0) | 1.99 (-0.13) | 1688 | 21.15 | 0 | 0.0 | -238 | 2.98 | 7981 | 99.8 | 91.0 | 99.8 | 89.6 |
| 2021-05-14 | 36.09 (+0.26) | 1.56 (-0.01) | 2.12 (-0.38) | 380 | 2.54 | -22 | 0.15 | -706 | 4.72 | 14957 | 95.5 | 112.5 | 113.0 | 90.6 |
| 2021-05-07 | 35.83 (+0.56) | 1.57 (+0.12) | 2.5 (-0.18) | 1150 | 6.17 | 215 | 1.15 | -318 | 1.71 | 18629 | 113.5 | 116.0 | 118.0 | 106.0 |
| 2021-04-29 | 35.27 (-0.7) | 1.45 (+0.35) | 2.68 (+0.06) | -1111 | 8.48 | 655 | 5.0 | 111 | 0.85 | 13097 | 117.0 | 119.5 | 123.0 | 116.5 |
| 2021-04-23 | 35.97 (+0.68) | 1.1 (0.0) | 2.62 (-0.25) | 1183 | 8.25 | 0 | 0.0 | -477 | 3.33 | 14334 | 119.5 | 122.0 | 123.5 | 113.5 |
| 2021-04-16 | 35.29 (+0.4) | 1.1 (-0.27) | 2.87 (-0.45) | 608 | 3.05 | -498 | 2.49 | -819 | 4.1 | 19962 | 121.5 | 129.0 | 130.0 | 116.0 |
| 2021-04-09 | 34.89 (+1.17) | 1.37 (+0.1) | 3.32 (+0.3) | 2067 | 6.28 | 181 | 0.55 | 544 | 1.65 | 32891 | 127.0 | 120.5 | 128.5 | 120.5 |
| 2021-04-01 | 33.72 (+1.05) | 1.27 (+0.12) | 3.02 (+0.39) | 2158 | 10.68 | 36 | 0.18 | 732 | 3.62 | 20200 | 119.5 | 112.5 | 121.0 | 111.5 |
| 2021-03-26 | 32.67 (+0.36) | 1.15 (-0.73) | 2.63 (+0.12) | 642 | 2.38 | -1353 | 5.02 | 216 | 0.8 | 26927 | 112.0 | 111.0 | 118.0 | 108.0 |
| 2021-03-19 | 32.31 (+1.04) | 1.88 (-1.24) | 2.51 (+0.09) | 1873 | 11.32 | -2290 | 13.84 | 165 | 1.0 | 16550 | 110.5 | 109.0 | 112.5 | 105.5 |
| 2021-03-12 | 31.27 (+2.44) | 3.12 (-0.65) | 2.42 (+0.09) | 4493 | 20.52 | -1205 | 5.5 | 178 | 0.81 | 21892 | 108.5 | 106.5 | 111.0 | 98.5 |
| 2021-03-05 | 28.83 (+0.6) | 3.77 (-0.05) | 2.33 (+0.03) | 1157 | 8.49 | -84 | 0.62 | 52 | 0.38 | 13629 | 104.5 | 109.0 | 109.0 | 101.0 |
| 2021-02-26 | 28.23 (+0.76) | 3.82 (-0.42) | 2.3 (-0.22) | 1502 | 10.51 | -787 | 5.51 | -415 | 2.9 | 14296 | 106.5 | 111.5 | 114.0 | 105.5 |
| 2021-02-19 | 27.47 (+0.59) | 4.24 (-0.41) | 2.52 (+0.09) | 1403 | 18.11 | -755 | 9.74 | 174 | 2.25 | 7749 | 111.5 | 107.5 | 112.0 | 105.5 |
| 2021-02-05 | 26.88 (+1.26) | 4.65 (-0.87) | 2.43 (-0.12) | 2409 | 10.08 | -1599 | 6.69 | -227 | 0.95 | 23893 | 105.0 | 105.5 | 112.0 | 102.5 |
| 2021-01-29 | 25.62 (-0.71) | 5.52 (-0.53) | 2.55 (-0.45) | -1452 | 3.89 | -990 | 2.65 | -828 | 2.22 | 37309 | 105.0 | 122.5 | 123.5 | 105.0 |
| 2021-01-22 | 26.33 (+2.78) | 6.05 (+0.34) | 3.0 (+0.21) | 5426 | 11.49 | 624 | 1.32 | 383 | 0.81 | 47223 | 121.0 | 114.5 | 124.0 | 110.0 |
| 2021-01-15 | 23.55 (+1.3) | 5.71 (+0.2) | 2.79 (+0.09) | 3494 | 7.96 | 374 | 0.85 | 170 | 0.39 | 43907 | 115.0 | 114.5 | 122.5 | 111.5 |
| 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 | |||
| 2021-01-08 | 22.25 (+1.28) | 5.51 (+0.61) | 2.7 (+0.12) | 2739 | 5.99 | 1135 | 2.48 | 229 | 0.5 | 45714 | 115.0 | 114.0 | 122.0 | 113.0 |
| 2020-12-31 | 20.97 (+1.35) | 4.9 (+1.13) | 2.58 (+0.11) | 1919 | 6.42 | 1014 | 3.39 | 190 | 0.64 | 29875 | 112.0 | 107.5 | 116.0 | 107.0 |
| 2020-12-25 | 19.62 (+0.33) | 3.77 (-0.32) | 2.47 (-0.22) | 312 | 1.47 | -585 | 2.75 | -400 | 1.88 | 21296 | 107.0 | 111.5 | 112.0 | 104.0 |
| 2020-12-18 | 19.29 (+0.36) | 4.09 (0.0) | 2.69 (+0.29) | 752 | 2.0 | 7 | 0.02 | 526 | 1.4 | 37517 | 110.0 | 111.0 | 114.5 | 104.0 |
| 2020-12-11 | 18.93 (+3.02) | 4.09 (+2.72) | 2.4 (+0.08) | 5681 | 6.11 | 5026 | 5.4 | 160 | 0.17 | 93025 | 110.0 | 96.8 | 119.0 | 96.7 |
| 2020-12-04 | 15.91 (-0.18) | 1.37 (0.0) | 2.32 (+0.06) | -1500 | 2.72 | 0 | 0.0 | 116 | 0.21 | 55139 | 96.5 | 91.6 | 105.0 | 89.9 |
| 2020-11-27 | 16.09 (+0.53) | 1.37 (-0.11) | 2.26 (-0.05) | 1235 | 11.38 | -196 | 1.81 | -105 | 0.97 | 10850 | 91.3 | 92.5 | 93.2 | 88.8 |
| 2020-11-20 | 15.56 (+0.34) | 1.48 (+0.18) | 2.31 (+0.2) | 322 | 1.0 | 321 | 1.0 | 380 | 1.18 | 32110 | 91.6 | 88.8 | 93.8 | 88.7 |
| 2020-11-13 | 15.22 (-0.39) | 1.3 (0.0) | 2.11 (-0.01) | -655 | 4.69 | 0 | 0.0 | -18 | 0.13 | 13968 | 88.0 | 86.4 | 88.2 | 84.3 |
| 2020-11-06 | 15.61 (+1.0) | 1.3 (-0.08) | 2.12 (+0.19) | 2276 | 21.01 | -148 | 1.37 | 341 | 3.15 | 10833 | 85.5 | 80.6 | 87.2 | 78.5 |
| 2020-10-30 | 14.61 (-0.06) | 1.38 (-0.17) | 1.93 (-0.1) | -232 | 4.92 | -314 | 6.65 | -175 | 3.71 | 4719 | 80.6 | 85.2 | 85.8 | 80.6 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 26.96 (-0.99) | 6.19 (+1.12) | 2.36 (-0.26) | -1810 | 6.07 | 2071 | 6.94 | -477 | 1.6 | 29825 | 127.5 | 125.5 | 132.0 | 124.0 |
| 2025-06-30 | 27.95 (-1.78) | 5.07 (+3.87) | 2.62 (+0.6) | -4876 | 3.44 | 7144 | 5.04 | 1098 | 0.78 | 141664 | 125.0 | 102.0 | 133.5 | 97.0 |
| 2025-05-29 | 29.73 (+1.37) | 1.2 (-0.45) | 2.02 (-0.04) | 2996 | 4.45 | -826 | 1.23 | -68 | 0.1 | 67398 | 103.5 | 101.0 | 112.5 | 92.9 |
| 2025-04-30 | 28.36 (+4.62) | 1.65 (-4.8) | 2.06 (-0.26) | 11103 | 8.82 | -7689 | 6.11 | -470 | 0.37 | 125847 | 99.5 | 115.0 | 118.5 | 83.5 |
| 2025-03-31 | 23.74 (-2.0) | 6.45 (-4.71) | 2.32 (-0.2) | -5190 | 5.42 | -8709 | 9.1 | -370 | 0.39 | 95706 | 113.5 | 143.0 | 145.0 | 113.5 |
| 2025-02-27 | 25.74 (-3.59) | 11.16 (-2.9) | 2.52 (-0.12) | -5701 | 5.63 | -5358 | 5.29 | -235 | 0.23 | 101220 | 144.0 | 154.0 | 168.5 | 144.0 |
| 2025-01-22 | 29.33 (-0.01) | 14.06 (+2.88) | 2.64 (-0.02) | 811 | 1.02 | 2101 | 2.65 | -40 | 0.05 | 79182 | 164.0 | 166.0 | 171.0 | 152.5 |
| 2024-12-31 | 29.34 (+3.85) | 11.18 (-0.86) | 2.66 (+0.35) | 7563 | 5.26 | -1584 | 1.1 | 651 | 0.45 | 143777 | 166.5 | 173.0 | 179.0 | 159.0 |
| 2024-11-29 | 25.49 (-0.39) | 12.04 (+1.14) | 2.31 (-0.06) | -1194 | 0.97 | 2114 | 1.72 | -102 | 0.08 | 122665 | 170.0 | 138.0 | 170.0 | 138.0 |
| 2024-10-30 | 25.88 (+2.97) | 10.9 (-2.13) | 2.37 (-1.9) | 5312 | 3.41 | -4192 | 2.69 | -3510 | 2.25 | 155662 | 141.0 | 172.0 | 179.5 | 135.5 |
| 2024-09-30 | 22.91 (-4.57) | 13.03 (+3.29) | 4.27 (+1.8) | -11043 | 7.32 | 6089 | 4.04 | 3320 | 2.2 | 150794 | 166.0 | 145.0 | 176.0 | 132.0 |
| 2024-08-30 | 27.48 (-2.52) | 9.74 (-3.26) | 2.47 (-0.26) | -5364 | 7.37 | -6023 | 8.27 | -479 | 0.66 | 72808 | 142.0 | 152.5 | 154.5 | 113.5 |
| 2024-07-31 | 30.0 (-1.86) | 13.0 (+1.16) | 2.73 (-0.2) | -5251 | 3.87 | 6490 | 4.79 | -378 | 0.28 | 135567 | 150.0 | 166.5 | 198.5 | 150.0 |
| 2024-06-28 | 31.86 (-6.96) | 11.84 (+3.88) | 2.93 (+0.14) | -13411 | 11.55 | 7171 | 6.18 | 259 | 0.22 | 116125 | 165.0 | 143.0 | 176.0 | 138.0 |
| 2024-05-31 | 38.82 (-4.8) | 7.96 (-0.95) | 2.79 (-0.05) | -8786 | 18.87 | -1760 | 3.78 | -82 | 0.18 | 46551 | 141.5 | 153.5 | 153.5 | 134.0 |
| 2024-04-30 | 43.62 (+0.87) | 8.91 (-1.6) | 2.84 (+0.14) | 946 | 2.13 | -3533 | 7.94 | 265 | 0.6 | 44515 | 154.5 | 171.0 | 177.0 | 140.0 |
| 2024-03-29 | 42.75 (+4.48) | 10.51 (+0.75) | 2.7 (-0.03) | 9459 | 8.02 | 1392 | 1.18 | -67 | 0.06 | 117919 | 169.5 | 163.5 | 190.0 | 163.5 |
| 2024-02-29 | 38.27 (+5.05) | 9.76 (+1.83) | 2.73 (-0.06) | 9581 | 11.22 | 3371 | 3.95 | -102 | 0.12 | 85376 | 163.5 | 136.5 | 169.5 | 132.0 |
| 2024-01-31 | 33.22 (+2.32) | 7.93 (-8.07) | 2.79 (+0.32) | 5309 | 5.32 | -14150 | 14.17 | 586 | 0.59 | 99853 | 135.0 | 161.5 | 162.0 | 121.5 |
| 2023-12-29 | 30.9 (-2.08) | 16.0 (+1.72) | 2.47 (-0.08) | -3961 | 7.04 | 3187 | 5.67 | -146 | 0.26 | 56244 | 160.5 | 172.5 | 174.5 | 153.0 |
| 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 | 32.98 (-0.68) | 14.28 (+1.56) | 2.55 (+0.01) | -360 | 0.33 | 2873 | 2.63 | 24 | 0.02 | 109158 | 171.5 | 150.0 | 183.0 | 141.5 |
| 2023-10-31 | 33.66 (-0.15) | 12.72 (+1.15) | 2.54 (-0.02) | -529 | 0.84 | 2504 | 3.96 | -49 | 0.08 | 63265 | 147.0 | 150.5 | 160.5 | 136.5 |
| 2023-09-28 | 33.81 (-1.79) | 11.57 (-0.5) | 2.56 (0.0) | -3197 | 3.73 | -928 | 1.08 | 4 | 0.0 | 85653 | 148.0 | 145.5 | 158.5 | 142.5 |
| 2023-08-31 | 35.6 (+2.11) | 12.07 (+0.61) | 2.56 (+0.06) | 4245 | 3.8 | 1145 | 1.02 | 117 | 0.1 | 111794 | 146.0 | 133.0 | 151.0 | 118.0 |
| 2023-07-31 | 33.49 (+3.19) | 11.46 (-0.97) | 2.5 (+0.02) | 4464 | 2.98 | -4178 | 2.79 | 24 | 0.02 | 149777 | 132.5 | 117.5 | 137.5 | 111.5 |
| 2023-06-30 | 30.3 (-0.35) | 12.43 (+2.1) | 2.48 (+0.05) | 3285 | 3.07 | 3868 | 3.62 | 104 | 0.1 | 106870 | 116.5 | 105.5 | 130.5 | 103.5 |
| 2023-05-31 | 30.65 (+0.65) | 10.33 (-0.01) | 2.43 (+0.13) | 1107 | 1.56 | -20 | 0.03 | 241 | 0.34 | 71185 | 104.5 | 97.0 | 108.0 | 91.2 |
| 2023-04-28 | 30.0 (-1.52) | 10.34 (+4.98) | 2.3 (-0.55) | -4113 | 4.28 | 9228 | 9.6 | -1021 | 1.06 | 96083 | 96.5 | 92.2 | 103.5 | 86.3 |
| 2023-03-31 | 31.52 (+2.21) | 5.36 (-2.65) | 2.85 (+0.52) | 4834 | 4.51 | -2028 | 1.89 | 956 | 0.89 | 107263 | 92.3 | 83.8 | 99.5 | 79.8 |
| 2023-02-24 | 29.31 (-0.06) | 8.01 (+0.63) | 2.33 (-0.28) | -1488 | 2.14 | 1175 | 1.69 | -511 | 0.74 | 69517 | 84.5 | 88.9 | 89.6 | 79.9 |
| 2023-01-31 | 29.37 (+1.57) | 7.38 (+4.54) | 2.61 (+0.39) | 3471 | 4.83 | 8385 | 11.66 | 707 | 0.98 | 71898 | 88.6 | 68.7 | 88.8 | 68.1 |
| 2022-12-30 | 27.8 (-2.14) | 2.84 (+0.39) | 2.22 (-0.04) | -4277 | 8.24 | -41 | 0.08 | -65 | 0.13 | 51889 | 69.0 | 80.0 | 81.3 | 65.0 |
| 2022-11-30 | 29.94 (+1.96) | 2.45 (+2.45) | 2.26 (-0.13) | 2983 | 3.15 | 4523 | 4.77 | -250 | 0.26 | 94794 | 78.5 | 57.2 | 82.0 | 56.9 |
| 2022-10-31 | 27.98 (+1.06) | 0.0 (-0.04) | 2.39 (0.0) | 2222 | 5.91 | -2104 | 5.6 | 18 | 0.05 | 37574 | 57.8 | 55.4 | 60.2 | 52.8 |
| 2022-09-30 | 26.92 (-1.86) | 0.04 (-0.63) | 2.39 (-0.43) | -4517 | 11.66 | -1158 | 2.99 | -795 | 2.05 | 38731 | 56.6 | 75.0 | 75.7 | 53.0 |
| 2022-08-31 | 28.78 (-0.7) | 0.67 (-1.19) | 2.82 (+0.51) | -375 | 0.99 | -2206 | 5.82 | 931 | 2.46 | 37893 | 76.2 | 73.0 | 77.3 | 65.3 |
| 2022-07-29 | 29.48 (+2.06) | 1.86 (-1.16) | 2.31 (+0.01) | 2509 | 5.57 | -2151 | 4.78 | 30 | 0.07 | 45047 | 73.3 | 72.9 | 76.7 | 65.7 |
| 2022-06-30 | 27.42 (-0.32) | 3.02 (+2.09) | 2.3 (-0.06) | -953 | 1.86 | 939 | 1.84 | -119 | 0.23 | 51132 | 72.0 | 97.0 | 99.8 | 71.8 |
| 2022-05-31 | 27.74 (+0.07) | 0.93 (-0.58) | 2.36 (+0.39) | 1095 | 1.66 | -1254 | 1.9 | 723 | 1.1 | 65833 | 97.1 | 87.0 | 98.8 | 84.9 |
| 2022-04-29 | 27.67 (+5.6) | 1.51 (-4.42) | 1.97 (-0.25) | 9326 | 11.85 | -8171 | 10.38 | -466 | 0.59 | 78681 | 86.8 | 111.0 | 113.0 | 83.4 |
| 2022-03-31 | 22.07 (-1.55) | 5.93 (-2.15) | 2.22 (+0.33) | -2225 | 5.37 | 1614 | 3.89 | 611 | 1.47 | 41448 | 113.5 | 113.5 | 121.0 | 108.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 23.62 (+0.85) | 8.08 (-3.97) | 1.89 (-0.08) | 1174 | 3.1 | -7339 | 19.36 | -142 | 0.37 | 37904 | 111.5 | 129.0 | 134.5 | 110.0 |
| 2022-01-26 | 22.77 (-2.7) | 12.05 (-1.12) | 1.97 (-0.45) | -5266 | 11.56 | -2085 | 4.58 | -830 | 1.82 | 45538 | 127.0 | 145.5 | 146.5 | 120.0 |
| 2021-12-30 | 25.47 (-0.72) | 13.17 (-0.29) | 2.42 (-0.28) | -972 | 1.47 | -536 | 0.81 | -528 | 0.8 | 66111 | 144.0 | 153.0 | 154.5 | 136.0 |
| 2021-11-30 | 26.19 (-4.3) | 13.46 (+2.5) | 2.7 (+0.32) | -7569 | 4.77 | 4639 | 2.93 | 590 | 0.37 | 158593 | 153.0 | 143.0 | 162.5 | 130.0 |
| 2021-10-29 | 30.49 (-2.03) | 10.96 (+2.08) | 2.38 (+0.19) | -4486 | 4.24 | 3838 | 3.63 | 366 | 0.35 | 105751 | 140.5 | 118.0 | 149.0 | 110.5 |
| 2021-09-30 | 32.52 (-1.87) | 8.88 (+0.48) | 2.19 (-0.17) | -4200 | 6.34 | -222 | 0.34 | -319 | 0.48 | 66259 | 118.0 | 128.0 | 142.0 | 116.0 |
| 2021-08-31 | 34.39 (-3.01) | 8.4 (+1.54) | 2.36 (-0.21) | -5663 | 11.37 | 2853 | 5.73 | -391 | 0.78 | 49818 | 127.0 | 137.0 | 139.0 | 109.5 |
| 2021-07-30 | 37.4 (+1.76) | 6.86 (+2.59) | 2.57 (-0.16) | 3313 | 2.32 | 4782 | 3.35 | -303 | 0.21 | 142834 | 136.5 | 133.5 | 153.5 | 128.0 |
| 2021-06-30 | 35.64 (-0.9) | 4.27 (+1.73) | 2.73 (+0.66) | -1356 | 1.16 | 4495 | 3.84 | 1218 | 1.04 | 117133 | 134.0 | 116.5 | 147.0 | 110.5 |
| 2021-05-31 | 36.54 (+1.27) | 2.54 (+1.09) | 2.07 (-0.61) | 2797 | 4.54 | 2011 | 3.26 | -1116 | 1.81 | 61623 | 113.5 | 116.0 | 118.0 | 89.6 |
| 2021-04-29 | 35.27 (+1.86) | 1.45 (+0.22) | 2.68 (-0.33) | 3330 | 3.9 | 413 | 0.48 | -611 | 0.72 | 85281 | 117.0 | 119.5 | 130.0 | 113.5 |
| 2021-03-31 | 33.41 (+5.18) | 1.23 (-2.59) | 3.01 (+0.71) | 9740 | 10.34 | -4971 | 5.28 | 1313 | 1.39 | 94205 | 118.5 | 109.0 | 120.0 | 98.5 |
| 2021-02-26 | 28.23 (+2.61) | 3.82 (-1.7) | 2.3 (-0.25) | 5314 | 11.57 | -3141 | 6.84 | -468 | 1.02 | 45939 | 106.5 | 105.5 | 114.0 | 102.5 |
| 2021-01-29 | 25.62 (+4.65) | 5.52 (+0.62) | 2.55 (-0.03) | 10207 | 5.86 | 1143 | 0.66 | -46 | 0.03 | 174155 | 105.0 | 114.0 | 124.0 | 105.0 |
| 2020-12-31 | 20.97 (+4.94) | 4.9 (+3.53) | 2.58 (+0.34) | 7144 | 3.03 | 5462 | 2.32 | 625 | 0.27 | 235428 | 112.0 | 90.9 | 119.0 | 90.0 |
| 2020-11-30 | 16.03 (+1.42) | 1.37 (-0.01) | 2.24 (+0.31) | 3198 | 4.62 | -23 | 0.03 | 565 | 0.82 | 69189 | 90.9 | 80.6 | 93.8 | 78.5 |
| 2020-10-30 | 14.61 (+0.98) | 1.38 (+0.65) | 1.93 (-0.05) | 1596 | 4.84 | 1201 | 3.64 | -96 | 0.29 | 32950 | 80.6 | 78.9 | 87.8 | 78.0 |
| 2020-09-30 | 13.63 (-1.18) | 0.73 (+0.47) | 1.98 (+0.03) | -2377 | 5.61 | 1982 | 4.68 | 70 | 0.17 | 42343 | 78.5 | 77.8 | 86.4 | 74.9 |
| 2020-08-31 | 14.81 (+0.28) | 0.26 (-0.46) | 1.95 (-0.17) | 125 | 0.39 | -847 | 2.66 | -328 | 1.03 | 31884 | 77.1 | 86.9 | 89.5 | 73.1 |
| 2020-07-31 | 14.53 () | 0.72 () | 2.12 () | -1466 | 21.11 | -110 | 1.58 | -50 | 0.72 | 6943 | 86.4 | 85.1 | 87.9 | 84.1 |
