- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 17.31 (+0.09) | 13.47 (0.0) | 0.36 (0.0) | 14414 | 53.76 | 450 | 1.68 | -250 | 0.93 | 26813 | 65.5 | 64.5 | 65.8 | 64.5 |
| 2025-09-11 | 17.22 (-0.04) | 13.47 (0.0) | 0.36 (-0.01) | 492 | 2.61 | 545 | 2.89 | -290 | 1.54 | 18885 | 64.4 | 64.9 | 65.3 | 64.2 |
| 2025-09-10 | 17.26 (+0.04) | 13.47 (+0.03) | 0.37 (0.0) | 5566 | 24.37 | 3437 | 15.05 | -291 | 1.27 | 22838 | 64.9 | 63.9 | 64.9 | 63.9 |
| 2025-09-09 | 17.22 (+0.02) | 13.44 (0.0) | 0.37 (0.0) | 827 | 5.51 | 199 | 1.33 | -27 | 0.18 | 15017 | 64.1 | 64.0 | 64.3 | 63.7 |
| 2025-09-08 | 17.2 (0.0) | 13.44 (+0.01) | 0.37 (0.0) | -1354 | 8.82 | 711 | 4.63 | -186 | 1.21 | 15347 | 63.8 | 64.5 | 64.5 | 63.8 |
| 2025-09-05 | 17.2 (-0.01) | 13.43 (+0.01) | 0.37 (0.0) | 5275 | 27.02 | 2549 | 13.05 | -32 | 0.16 | 19526 | 64.6 | 64.1 | 64.6 | 63.8 |
| 2025-09-04 | 17.21 (+0.06) | 13.42 (0.0) | 0.37 (0.0) | 9428 | 59.36 | -264 | 1.66 | 205 | 1.29 | 15884 | 64.1 | 63.6 | 64.2 | 63.5 |
| 2025-09-03 | 17.15 (-0.01) | 13.42 (+0.01) | 0.37 (0.0) | -402 | 4.33 | 1782 | 19.2 | -4 | 0.04 | 9282 | 63.5 | 63.5 | 63.6 | 62.9 |
| 2025-09-02 | 17.16 (+0.01) | 13.41 (+0.03) | 0.37 (0.0) | 3272 | 17.47 | 3812 | 20.35 | -412 | 2.2 | 18730 | 63.5 | 62.6 | 63.5 | 62.5 |
| 2025-09-01 | 17.15 (+0.01) | 13.38 (+0.02) | 0.37 (0.0) | -352 | 2.29 | 2927 | 19.06 | -20 | 0.13 | 15356 | 62.6 | 61.9 | 62.6 | 61.8 |
| 2025-08-29 | 17.14 (-0.09) | 13.36 (0.0) | 0.37 (0.0) | -8306 | 43.84 | -171 | 0.9 | 661 | 3.49 | 18946 | 61.5 | 62.3 | 62.6 | 61.5 |
| 2025-08-28 | 17.23 (+0.01) | 13.36 (0.0) | 0.37 (0.0) | -3431 | 21.84 | 386 | 2.46 | 276 | 1.76 | 15711 | 62.3 | 63.0 | 63.0 | 62.3 |
| 2025-08-27 | 17.22 (-0.02) | 13.36 (0.0) | 0.37 (+0.01) | -5817 | 29.67 | -409 | 2.09 | 198 | 1.01 | 19607 | 62.6 | 63.4 | 63.6 | 62.6 |
| 2025-08-26 | 17.24 (-0.01) | 13.36 (0.0) | 0.36 (0.0) | -5681 | 20.31 | -123 | 0.44 | 71 | 0.25 | 27970 | 63.4 | 64.2 | 64.5 | 63.4 |
| 2025-08-25 | 17.25 (-0.02) | 13.36 (+0.01) | 0.36 (0.0) | 2671 | 19.64 | 1892 | 13.91 | -16 | 0.12 | 13600 | 64.6 | 64.1 | 64.6 | 64.0 |
| 2025-08-22 | 17.27 (-0.05) | 13.35 (+0.03) | 0.36 (0.0) | -5932 | 40.01 | 3358 | 22.65 | 185 | 1.25 | 14826 | 63.8 | 64.1 | 64.3 | 63.5 |
| 2025-08-21 | 17.32 (+0.03) | 13.32 (+0.02) | 0.36 (0.0) | 3122 | 17.16 | 4249 | 23.36 | -42 | 0.23 | 18189 | 64.5 | 63.6 | 64.5 | 63.5 |
| 2025-08-20 | 17.29 (-0.05) | 13.3 (+0.02) | 0.36 (+0.02) | -9038 | 44.47 | 2791 | 13.73 | 3475 | 17.1 | 20324 | 63.1 | 64.3 | 64.6 | 63.0 |
| 2025-08-19 | 17.34 (+0.02) | 13.28 (0.0) | 0.34 (0.0) | 1954 | 12.56 | 640 | 4.12 | 353 | 2.27 | 15552 | 64.2 | 64.1 | 64.7 | 64.0 |
| 2025-08-18 | 17.32 (-0.01) | 13.28 (+0.03) | 0.34 (+0.01) | -5359 | 23.13 | 3378 | 14.58 | 598 | 2.58 | 23166 | 64.4 | 64.2 | 64.5 | 63.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-08-15 | 17.33 (0.0) | 13.25 (-0.01) | 0.33 (0.0) | 2458 | 18.28 | -648 | 4.82 | 317 | 2.36 | 13450 | 64.7 | 64.6 | 64.7 | 64.0 |
| 2025-08-14 | 17.33 (+0.06) | 13.26 (+0.02) | 0.33 (0.0) | 7213 | 25.67 | 1685 | 6.0 | 641 | 2.28 | 28097 | 64.6 | 63.7 | 64.8 | 63.7 |
| 2025-08-13 | 17.27 (-0.04) | 13.24 (+0.02) | 0.33 (0.0) | -1004 | 5.38 | 3489 | 18.7 | 139 | 0.74 | 18661 | 63.7 | 63.9 | 64.3 | 63.6 |
| 2025-08-12 | 17.31 (+0.01) | 13.22 (0.0) | 0.33 (+0.01) | 621 | 3.81 | -145 | 0.89 | 107 | 0.66 | 16290 | 63.6 | 64.1 | 64.3 | 63.6 |
| 2025-08-11 | 17.3 (0.0) | 13.22 (+0.03) | 0.32 (-0.01) | 4756 | 28.85 | 5063 | 30.71 | -117 | 0.71 | 16486 | 63.9 | 62.9 | 64.0 | 62.9 |
| 2025-08-08 | 17.3 (+0.03) | 13.19 (0.0) | 0.33 (0.0) | 3918 | 37.58 | 225 | 2.16 | -176 | 1.69 | 10427 | 63.2 | 62.8 | 63.3 | 62.8 |
| 2025-08-07 | 17.27 (+0.01) | 13.19 (+0.03) | 0.33 (0.0) | -840 | 5.05 | 3283 | 19.72 | -309 | 1.86 | 16644 | 62.9 | 62.8 | 63.4 | 62.7 |
| 2025-08-06 | 17.26 (0.0) | 13.16 (+0.03) | 0.33 (0.0) | -1104 | 5.96 | 5023 | 27.12 | -21 | 0.11 | 18520 | 62.7 | 62.7 | 63.0 | 62.4 |
| 2025-08-05 | 17.26 (-0.02) | 13.13 (+0.04) | 0.33 (0.0) | -2047 | 11.79 | 5186 | 29.86 | -669 | 3.85 | 17368 | 62.8 | 62.2 | 62.9 | 62.0 |
| 2025-08-04 | 17.28 (+0.01) | 13.09 (+0.04) | 0.33 (-0.01) | 740 | 2.82 | 6251 | 23.85 | -635 | 2.42 | 26215 | 62.5 | 60.8 | 62.5 | 60.6 |
| 2025-08-01 | 17.27 (-0.02) | 13.05 (+0.01) | 0.34 (+0.01) | -3558 | 18.84 | 1209 | 6.4 | 669 | 3.54 | 18885 | 61.2 | 60.5 | 61.5 | 60.0 |
| 2025-07-31 | 17.29 (-0.04) | 13.04 (-0.01) | 0.33 (0.0) | -6762 | 37.29 | -725 | 4.0 | 629 | 3.47 | 18133 | 60.9 | 61.3 | 61.4 | 60.9 |
| 2025-07-30 | 17.33 (+0.01) | 13.05 (0.0) | 0.33 (0.0) | -921 | 6.83 | -176 | 1.3 | 525 | 3.89 | 13493 | 61.5 | 61.6 | 62.2 | 61.4 |
| 2025-07-29 | 17.32 (-0.03) | 13.05 (+0.01) | 0.33 (+0.01) | -5165 | 34.87 | 1434 | 9.68 | 509 | 3.44 | 14811 | 61.3 | 61.9 | 62.1 | 61.3 |
| 2025-07-28 | 17.35 (-0.03) | 13.04 (0.0) | 0.32 (0.0) | -5511 | 30.51 | -362 | 2.0 | 14 | 0.08 | 18061 | 61.9 | 62.6 | 62.9 | 61.8 |
| 2025-07-25 | 17.38 (+0.02) | 13.04 (-0.02) | 0.32 (0.0) | 3113 | 23.09 | -2006 | 14.88 | -362 | 2.69 | 13480 | 62.6 | 62.2 | 62.8 | 62.1 |
| 2025-07-24 | 17.36 (+0.02) | 13.06 (-0.02) | 0.32 (0.0) | 2124 | 15.59 | -3344 | 24.55 | -14 | 0.1 | 13622 | 62.6 | 62.7 | 62.9 | 62.1 |
| 2025-07-23 | 17.34 (+0.01) | 13.08 (0.0) | 0.32 (0.0) | 836 | 3.66 | -1353 | 5.93 | 858 | 3.76 | 22826 | 62.7 | 62.3 | 62.8 | 61.9 |
| 2025-07-22 | 17.33 (-0.06) | 13.08 (+0.12) | 0.32 (0.0) | 4753 | 20.75 | -7901 | 34.49 | 197 | 0.86 | 22906 | 61.7 | 62.7 | 62.9 | 61.5 |
| 2025-07-21 | 17.39 (+0.03) | 12.96 (-0.05) | 0.32 (+0.01) | 2516 | 12.46 | -7495 | 37.11 | 844 | 4.18 | 20194 | 62.3 | 62.7 | 63.1 | 62.2 |
| 2025-07-18 | 17.36 (+0.02) | 13.01 (-0.03) | 0.31 (0.0) | -415 | 2.01 | -4088 | 19.75 | 630 | 3.04 | 20698 | 62.6 | 63.0 | 63.5 | 62.5 |
| 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 | |||
| 2025-07-17 | 17.34 (-0.02) | 13.04 (+0.01) | 0.31 (0.0) | -5471 | 18.54 | 616 | 2.09 | 230 | 0.78 | 29511 | 63.1 | 63.6 | 64.0 | 63.1 |
| 2025-07-16 | 17.36 (+0.02) | 13.03 (-0.03) | 0.31 (0.0) | 10771 | 37.27 | -4203 | 14.54 | -81 | 0.28 | 28902 | 63.5 | 62.6 | 63.7 | 62.6 |
| 2025-07-15 | 17.34 (-0.01) | 13.06 (-0.02) | 0.31 (+0.02) | -2256 | 13.42 | -2085 | 12.4 | 1905 | 11.33 | 16814 | 63.1 | 63.1 | 63.4 | 62.7 |
| 2025-07-14 | 17.35 (+0.08) | 13.08 (+0.03) | 0.29 (0.0) | 5667 | 19.63 | 2907 | 10.07 | 756 | 2.62 | 28875 | 63.2 | 63.0 | 63.7 | 62.8 |
| 2025-07-11 | 17.27 (-0.02) | 13.05 (-0.03) | 0.29 (+0.01) | 1806 | 8.74 | -3904 | 18.89 | 1000 | 4.84 | 20664 | 62.5 | 62.6 | 63.8 | 62.4 |
| 2025-07-10 | 17.29 (+0.08) | 13.08 (-0.02) | 0.28 (-0.01) | 10298 | 38.26 | -3190 | 11.85 | -851 | 3.16 | 26915 | 62.7 | 60.9 | 62.9 | 60.8 |
| 2025-07-09 | 17.21 (0.0) | 13.1 (-0.03) | 0.29 (0.0) | -510 | 2.96 | -3188 | 18.49 | 94 | 0.55 | 17242 | 61.1 | 61.2 | 62.0 | 61.1 |
| 2025-07-08 | 17.21 (0.0) | 13.13 (-0.02) | 0.29 (0.0) | 148 | 0.79 | -2750 | 14.65 | 166 | 0.88 | 18768 | 61.6 | 61.7 | 62.2 | 61.2 |
| 2025-07-07 | 17.21 (+0.03) | 13.15 (+0.03) | 0.29 (+0.01) | -1601 | 6.08 | 3103 | 11.79 | 338 | 1.28 | 26320 | 61.8 | 61.9 | 62.3 | 61.5 |
| 2025-07-04 | 17.18 (+0.02) | 13.12 (-0.01) | 0.28 (0.0) | -1009 | 4.39 | -1357 | 5.9 | 557 | 2.42 | 22996 | 61.5 | 63.0 | 63.0 | 61.5 |
| 2025-07-03 | 17.16 (+0.11) | 13.13 (-0.01) | 0.28 (0.0) | 5113 | 21.86 | -1985 | 8.49 | 79 | 0.34 | 23390 | 62.7 | 62.7 | 63.2 | 62.6 |
| 2025-07-02 | 17.05 (+0.14) | 13.14 (-0.01) | 0.28 (+0.01) | -4382 | 16.22 | -1228 | 4.54 | 508 | 1.88 | 27024 | 62.6 | 63.4 | 63.7 | 62.6 |
| 2025-07-01 | 16.91 (-0.03) | 13.15 (+0.01) | 0.27 (0.0) | 4029 | 9.51 | 1755 | 4.14 | 674 | 1.59 | 42362 | 63.4 | 62.8 | 64.7 | 62.8 |
| 2025-06-30 | 16.94 (-0.1) | 13.14 (0.0) | 0.27 (-0.06) | -8495 | 13.72 | 880 | 1.42 | -8551 | 13.81 | 61926 | 62.8 | 63.8 | 63.8 | 62.5 |
| 2025-06-27 | 17.04 (-0.09) | 13.14 (+0.28) | 0.33 (-0.03) | -13751 | 16.25 | 41117 | 48.58 | -5206 | 6.15 | 84631 | 67.9 | 66.5 | 67.9 | 66.0 |
| 2025-06-26 | 17.13 (-0.14) | 12.86 (+0.1) | 0.36 (-0.01) | -15132 | 36.01 | 14927 | 35.53 | -510 | 1.21 | 42016 | 66.7 | 66.4 | 66.8 | 66.2 |
| 2025-06-25 | 17.27 (-0.09) | 12.76 (+0.07) | 0.37 (+0.01) | -9254 | 23.94 | 10605 | 27.44 | 758 | 1.96 | 38650 | 66.5 | 66.9 | 67.0 | 66.2 |
| 2025-06-24 | 17.36 (-0.17) | 12.69 (+0.08) | 0.36 (+0.02) | -13894 | 40.28 | 10396 | 30.14 | 2919 | 8.46 | 34493 | 66.5 | 66.2 | 66.7 | 65.7 |
| 2025-06-23 | 17.53 (-0.15) | 12.61 (+0.08) | 0.34 (+0.01) | -16165 | 46.4 | 11797 | 33.86 | 1974 | 5.67 | 34837 | 65.9 | 65.0 | 65.9 | 64.7 |
| 2025-06-20 | 17.68 (-0.12) | 12.53 (+0.08) | 0.33 (0.0) | -14722 | 34.21 | 12079 | 28.06 | -26 | 0.06 | 43040 | 65.6 | 66.2 | 66.3 | 65.3 |
| 2025-06-19 | 17.8 (-0.23) | 12.45 (+0.07) | 0.33 (+0.02) | -23885 | 55.21 | 9526 | 22.02 | 2705 | 6.25 | 43265 | 66.2 | 66.5 | 66.9 | 65.6 |
| 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 | |||
| 2025-06-18 | 18.03 (+0.02) | 12.38 (+0.05) | 0.31 (+0.03) | -14260 | 23.69 | 6935 | 11.52 | 4036 | 6.71 | 60186 | 67.3 | 66.3 | 67.4 | 65.7 |
| 2025-06-17 | 18.01 (-0.18) | 12.33 (+0.1) | 0.28 (0.0) | -24859 | 36.48 | 15586 | 22.87 | 88 | 0.13 | 68144 | 65.7 | 67.3 | 68.2 | 65.7 |
| 2025-06-16 | 18.19 (-0.23) | 12.23 (+0.18) | 0.28 (+0.01) | -24359 | 39.79 | 25894 | 42.3 | 1942 | 3.17 | 61222 | 67.3 | 68.7 | 69.5 | 67.1 |
| 2025-06-13 | 18.42 (-0.13) | 12.05 (+0.62) | 0.27 (-0.04) | -31727 | 23.72 | 92307 | 69.0 | -5428 | 4.06 | 133771 | 69.0 | 67.5 | 69.5 | 67.1 |
| 2025-06-12 | 18.55 (-0.37) | 11.43 (+0.61) | 0.31 (-0.01) | -66797 | 45.27 | 87986 | 59.63 | -2200 | 1.49 | 147558 | 68.5 | 67.1 | 68.5 | 66.5 |
| 2025-06-11 | 18.92 (-0.67) | 10.82 (+0.66) | 0.32 (-0.01) | -99447 | 52.93 | 96886 | 51.57 | -752 | 0.4 | 187873 | 68.4 | 66.4 | 68.4 | 64.1 |
| 2025-06-10 | 19.59 (-0.57) | 10.16 (+0.39) | 0.33 (+0.01) | -82852 | 64.92 | 58203 | 45.6 | 275 | 0.22 | 127629 | 66.0 | 67.7 | 67.9 | 66.0 |
| 2025-06-09 | 20.16 (-0.58) | 9.77 (+0.72) | 0.32 (-0.02) | -79514 | 48.01 | 105549 | 63.73 | -2578 | 1.56 | 165628 | 67.7 | 66.5 | 67.8 | 66.5 |
| 2025-06-06 | 20.74 (-0.57) | 9.05 (+0.72) | 0.34 (-0.01) | -80719 | 37.55 | 105667 | 49.16 | -794 | 0.37 | 214946 | 66.3 | 64.9 | 67.5 | 64.8 |
| 2025-06-05 | 21.31 (-0.44) | 8.33 (+0.72) | 0.35 (0.0) | -66492 | 34.95 | 105516 | 55.45 | -983 | 0.52 | 190275 | 66.1 | 64.3 | 67.2 | 64.3 |
| 2025-06-04 | 21.75 (-0.71) | 7.61 (+1.15) | 0.35 (-0.01) | -99575 | 35.9 | 168624 | 60.8 | -459 | 0.17 | 277348 | 64.7 | 63.0 | 67.7 | 61.8 |
| 2025-06-03 | 22.46 (-0.67) | 6.46 (+0.86) | 0.36 (-0.01) | -99934 | 56.78 | 126376 | 71.8 | -1213 | 0.69 | 176016 | 63.9 | 60.1 | 63.9 | 60.0 |
| 2025-06-02 | 23.13 (-0.55) | 5.6 (+0.6) | 0.37 (0.0) | -81639 | 54.41 | 87490 | 58.31 | -705 | 0.47 | 150039 | 60.4 | 59.7 | 60.9 | 58.8 |
| 2025-05-29 | 23.68 (-0.68) | 5.0 (+0.61) | 0.37 (+0.01) | -100117 | 46.41 | 89673 | 41.56 | 831 | 0.39 | 215745 | 59.8 | 61.6 | 62.4 | 59.8 |
| 2025-05-28 | 24.36 (-0.4) | 4.39 (+0.34) | 0.36 (-0.01) | -58063 | 43.17 | 50036 | 37.2 | -903 | 0.67 | 134495 | 61.2 | 62.6 | 63.0 | 61.2 |
| 2025-05-27 | 24.76 (-0.28) | 4.05 (+0.31) | 0.37 (-0.02) | -40223 | 28.38 | 46023 | 32.47 | -2699 | 1.9 | 141733 | 62.2 | 62.6 | 64.6 | 61.6 |
| 2025-05-26 | 25.04 (-0.22) | 3.74 (+0.23) | 0.39 (-0.02) | -32551 | 32.61 | 33136 | 33.2 | -2811 | 2.82 | 99805 | 63.0 | 65.4 | 66.5 | 63.0 |
| 2025-05-23 | 25.26 (-0.03) | 3.51 (+0.2) | 0.41 (0.0) | -4775 | 6.74 | 29792 | 42.02 | -792 | 1.12 | 70895 | 65.7 | 65.0 | 67.2 | 65.0 |
| 2025-05-22 | 25.29 (+0.18) | 3.31 (+0.18) | 0.41 (-0.01) | 27637 | 27.63 | 26416 | 26.41 | -755 | 0.75 | 100036 | 65.6 | 62.2 | 66.1 | 62.0 |
| 2025-05-21 | 25.11 (+0.17) | 3.13 (0.0) | 0.42 (0.0) | 25177 | 36.49 | -493 | 0.71 | -478 | 0.69 | 68991 | 63.5 | 61.7 | 64.0 | 61.6 |
| 2025-05-20 | 24.94 (+0.03) | 3.13 (0.0) | 0.42 (0.0) | 4218 | 11.79 | -266 | 0.74 | 661 | 1.85 | 35764 | 61.5 | 60.8 | 62.2 | 60.8 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-05-19 | 24.91 (-0.04) | 3.13 (-0.01) | 0.42 (0.0) | -6329 | 10.85 | -828 | 1.42 | -489 | 0.84 | 58314 | 60.5 | 61.5 | 62.3 | 60.4 |
| 2025-05-16 | 24.95 (+0.2) | 3.14 (0.0) | 0.42 (0.0) | 29730 | 39.46 | -138 | 0.18 | 318 | 0.42 | 75349 | 63.0 | 59.9 | 63.0 | 59.6 |
| 2025-05-15 | 24.75 (+0.07) | 3.14 (+0.02) | 0.42 (0.0) | 10725 | 18.86 | 2320 | 4.08 | 229 | 0.4 | 56862 | 59.6 | 59.3 | 59.9 | 58.9 |
| 2025-05-14 | 24.68 (+0.05) | 3.12 (-0.01) | 0.42 (+0.01) | 7016 | 14.74 | -362 | 0.76 | 1390 | 2.92 | 47605 | 58.8 | 58.6 | 59.3 | 58.4 |
| 2025-05-13 | 24.63 (+0.09) | 3.13 (+0.04) | 0.41 (0.0) | 13187 | 19.96 | 4816 | 7.29 | 197 | 0.3 | 66066 | 57.9 | 57.3 | 58.4 | 56.9 |
| 2025-05-12 | 24.54 (+0.08) | 3.09 (0.0) | 0.41 (0.0) | 10789 | 27.19 | -25 | 0.06 | 109 | 0.27 | 39675 | 56.1 | 55.0 | 56.2 | 55.0 |
| 2025-05-09 | 24.46 (-0.03) | 3.09 (-0.03) | 0.41 (0.0) | -4471 | 7.42 | -4402 | 7.3 | 128 | 0.21 | 60288 | 55.2 | 54.6 | 55.5 | 54.2 |
| 2025-05-08 | 24.49 (-0.04) | 3.12 (0.0) | 0.41 (+0.01) | -5335 | 10.02 | 798 | 1.5 | 399 | 0.75 | 53238 | 55.2 | 55.1 | 56.2 | 55.1 |
| 2025-05-07 | 24.53 (+0.07) | 3.12 (-0.01) | 0.4 (-0.01) | 10873 | 19.92 | -1922 | 3.52 | -858 | 1.57 | 54583 | 56.2 | 55.7 | 56.2 | 54.8 |
| 2025-05-06 | 24.46 (+0.1) | 3.13 (-0.01) | 0.41 (-0.01) | 14880 | 18.64 | -1081 | 1.35 | -1588 | 1.99 | 79824 | 55.9 | 53.9 | 56.2 | 53.6 |
| 2025-05-05 | 24.36 (-0.15) | 3.14 (+0.01) | 0.42 (-0.01) | -23876 | 24.74 | 1718 | 1.78 | -1061 | 1.1 | 96527 | 54.7 | 55.1 | 55.4 | 53.3 |
| 2025-05-02 | 24.51 (-0.04) | 3.13 (+0.01) | 0.43 (0.0) | -5966 | 15.52 | 1325 | 3.45 | 89 | 0.23 | 38432 | 58.7 | 58.5 | 58.9 | 58.1 |
| 2025-04-30 | 24.55 (-0.03) | 3.12 (+0.01) | 0.43 (0.0) | -4417 | 5.74 | 1621 | 2.11 | -733 | 0.95 | 76999 | 58.5 | 58.4 | 59.4 | 57.7 |
| 2025-04-29 | 24.58 (+0.01) | 3.11 (0.0) | 0.43 (0.0) | 3053 | 9.81 | -142 | 0.46 | 0 | 0.0 | 31109 | 55.7 | 54.6 | 55.7 | 54.3 |
| 2025-04-28 | 24.57 (-0.01) | 3.11 (0.0) | 0.43 (0.0) | -1403 | 9.49 | 327 | 2.21 | 26 | 0.18 | 14786 | 54.6 | 54.8 | 55.0 | 54.3 |
| 2025-04-25 | 24.58 (+0.02) | 3.11 (0.0) | 0.43 (0.0) | 2300 | 8.0 | 68 | 0.24 | 285 | 0.99 | 28741 | 54.1 | 54.0 | 54.8 | 53.8 |
| 2025-04-24 | 24.56 (-0.04) | 3.11 (+0.04) | 0.43 (0.0) | -6959 | 27.02 | 4624 | 17.95 | -185 | 0.72 | 25759 | 53.5 | 53.7 | 53.8 | 52.9 |
| 2025-04-23 | 24.6 (-0.03) | 3.07 (+0.03) | 0.43 (0.0) | -3053 | 11.51 | 4620 | 17.41 | -140 | 0.53 | 26535 | 53.6 | 53.6 | 53.6 | 52.8 |
| 2025-04-22 | 24.63 (-0.07) | 3.04 (+0.19) | 0.43 (0.0) | -11466 | 35.48 | 4564 | 14.12 | -471 | 1.46 | 32318 | 52.5 | 53.1 | 53.5 | 52.0 |
| 2025-04-21 | 24.7 (0.0) | 2.85 (+0.03) | 0.43 (-0.01) | -178 | 1.05 | 4653 | 27.4 | -917 | 5.4 | 16982 | 54.1 | 53.8 | 54.2 | 53.3 |
| 2025-04-18 | 24.7 (+0.01) | 2.82 (-0.03) | 0.44 (0.0) | 2707 | 10.26 | -4437 | 16.81 | 137 | 0.52 | 26389 | 53.6 | 53.6 | 54.0 | 53.2 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-04-17 | 24.69 (-0.03) | 2.85 (-0.04) | 0.44 (0.0) | -3019 | 12.03 | -6194 | 24.68 | 65 | 0.26 | 25093 | 53.9 | 54.5 | 54.5 | 53.6 |
| 2025-04-16 | 24.72 (-0.03) | 2.89 (0.0) | 0.44 (0.0) | -4509 | 20.07 | 834 | 3.71 | -560 | 2.49 | 22471 | 54.8 | 55.1 | 55.5 | 54.5 |
| 2025-04-15 | 24.75 (+0.01) | 2.89 (0.0) | 0.44 (0.0) | 546 | 2.29 | 337 | 1.41 | -232 | 0.97 | 23819 | 56.0 | 54.8 | 56.2 | 54.6 |
| 2025-04-14 | 24.74 (0.0) | 2.89 (+0.01) | 0.44 (-0.01) | 143 | 0.36 | 286 | 0.72 | -595 | 1.5 | 39590 | 54.5 | 54.4 | 55.7 | 54.3 |
| 2025-04-11 | 24.74 (-0.08) | 2.88 (+0.03) | 0.45 (0.0) | -10118 | 18.05 | 4158 | 7.42 | -10 | 0.02 | 56042 | 54.2 | 52.5 | 54.4 | 52.5 |
| 2025-04-10 | 24.82 (+0.02) | 2.85 (0.0) | 0.45 (0.0) | 3217 | 14.96 | 0 | 0.0 | 37 | 0.17 | 21507 | 54.4 | 54.4 | 54.4 | 54.0 |
| 2025-04-09 | 24.8 (-0.07) | 2.85 (-0.01) | 0.45 (0.0) | -10628 | 15.57 | -753 | 1.1 | -738 | 1.08 | 68275 | 49.5 | 53.5 | 54.6 | 49.5 |
| 2025-04-08 | 24.87 (-0.08) | 2.86 (+0.05) | 0.45 (0.0) | -10493 | 12.28 | 6960 | 8.14 | 383 | 0.45 | 85452 | 54.1 | 52.8 | 54.8 | 52.2 |
| 2025-04-07 | 24.95 (+0.01) | 2.81 (0.0) | 0.45 (0.0) | 1499 | 15.43 | 0 | 0.0 | -11 | 0.11 | 9717 | 55.5 | 55.5 | 55.5 | 55.5 |
| 2025-04-02 | 24.94 (-0.03) | 2.81 (0.0) | 0.45 (0.0) | -3535 | 16.24 | 394 | 1.81 | 100 | 0.46 | 21768 | 61.6 | 61.6 | 62.3 | 61.6 |
| 2025-04-01 | 24.97 (-0.06) | 2.81 (0.0) | 0.45 (+0.02) | -9113 | 34.51 | 592 | 2.24 | 2533 | 9.59 | 26405 | 61.6 | 61.5 | 62.1 | 61.2 |
| 2025-03-31 | 25.03 (-0.1) | 2.81 (+0.03) | 0.43 (0.0) | -14467 | 43.72 | 3209 | 9.7 | -148 | 0.45 | 33088 | 61.2 | 62.8 | 63.0 | 61.1 |
| 2025-03-28 | 25.13 (-0.07) | 2.78 (+0.02) | 0.43 (-0.01) | -10481 | 51.67 | 2730 | 13.46 | -235 | 1.16 | 20283 | 64.0 | 65.0 | 65.1 | 64.0 |
| 2025-03-27 | 25.2 (-0.04) | 2.76 (+0.01) | 0.44 (0.0) | -5163 | 33.35 | 1820 | 11.76 | -134 | 0.87 | 15482 | 65.3 | 65.1 | 65.3 | 64.6 |
| 2025-03-26 | 25.24 (+0.01) | 2.75 (+0.01) | 0.44 (+0.01) | -749 | 4.96 | 1439 | 9.52 | 304 | 2.01 | 15109 | 65.4 | 65.5 | 65.8 | 65.2 |
| 2025-03-25 | 25.23 (-0.04) | 2.74 (0.0) | 0.43 (0.0) | -4532 | 37.69 | 447 | 3.72 | 139 | 1.16 | 12023 | 65.0 | 65.4 | 65.7 | 65.0 |
| 2025-03-24 | 25.27 (-0.02) | 2.74 (0.0) | 0.43 (0.0) | -2955 | 29.57 | 409 | 4.09 | -96 | 0.96 | 9994 | 65.0 | 65.3 | 65.6 | 65.0 |
| 2025-03-21 | 25.29 (-0.07) | 2.74 (+0.01) | 0.43 (0.0) | -7430 | 37.33 | 1577 | 7.92 | -112 | 0.56 | 19904 | 65.1 | 65.6 | 65.9 | 65.1 |
| 2025-03-20 | 25.36 (0.0) | 2.73 (+0.01) | 0.43 (0.0) | -477 | 4.72 | 388 | 3.84 | 555 | 5.5 | 10099 | 65.9 | 65.8 | 66.3 | 65.7 |
| 2025-03-19 | 25.36 (-0.06) | 2.72 (0.0) | 0.43 (0.0) | -9436 | 57.61 | 519 | 3.17 | 778 | 4.75 | 16379 | 65.3 | 66.3 | 66.5 | 65.3 |
| 2025-03-18 | 25.42 (-0.03) | 2.72 (+0.04) | 0.43 (+0.01) | -3206 | 18.6 | 5759 | 33.41 | 422 | 2.45 | 17238 | 66.5 | 66.3 | 67.3 | 66.0 |
| 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 | |||
| 2025-03-17 | 25.45 (-0.09) | 2.68 (+0.03) | 0.42 (0.0) | -12023 | 56.23 | 5035 | 23.55 | 184 | 0.86 | 21383 | 66.0 | 65.8 | 66.2 | 64.9 |
| 2025-03-14 | 25.54 (+0.01) | 2.65 (+0.01) | 0.42 (0.0) | 2038 | 14.45 | 1626 | 11.53 | 146 | 1.03 | 14107 | 66.0 | 66.6 | 67.0 | 66.0 |
| 2025-03-13 | 25.53 (-0.01) | 2.64 (+0.01) | 0.42 (0.0) | -466 | 6.03 | 432 | 5.59 | 53 | 0.69 | 7733 | 65.9 | 66.8 | 66.9 | 65.9 |
| 2025-03-12 | 25.54 (-0.01) | 2.63 (+0.01) | 0.42 (0.0) | 928 | 7.81 | 1266 | 10.65 | -257 | 2.16 | 11885 | 66.5 | 66.0 | 66.6 | 66.0 |
| 2025-03-11 | 25.55 (-0.12) | 2.62 (+0.01) | 0.42 (-0.01) | -19246 | 53.43 | 2504 | 6.95 | -824 | 2.29 | 36018 | 65.9 | 66.0 | 66.4 | 64.8 |
| 2025-03-10 | 25.67 (-0.01) | 2.61 (+0.01) | 0.43 (0.0) | -464 | 4.48 | 1005 | 9.7 | -259 | 2.5 | 10362 | 67.3 | 67.2 | 67.7 | 66.9 |
| 2025-03-07 | 25.68 (-0.05) | 2.6 (-0.04) | 0.43 (0.0) | -7409 | 32.87 | -5612 | 24.89 | -106 | 0.47 | 22543 | 67.3 | 68.3 | 68.4 | 67.2 |
| 2025-03-06 | 25.73 (+0.01) | 2.64 (0.0) | 0.43 (0.0) | 2339 | 25.25 | 238 | 2.57 | 152 | 1.64 | 9265 | 68.7 | 68.0 | 68.7 | 68.0 |
| 2025-03-05 | 25.72 (+0.01) | 2.64 (0.0) | 0.43 (0.0) | 2041 | 16.51 | 118 | 0.95 | -118 | 0.95 | 12360 | 68.2 | 67.9 | 68.5 | 67.9 |
| 2025-03-04 | 25.71 (-0.07) | 2.64 (+0.02) | 0.43 (0.0) | -8411 | 37.69 | 1668 | 7.48 | 127 | 0.57 | 22314 | 67.7 | 67.8 | 68.2 | 66.7 |
| 2025-03-03 | 25.78 (0.0) | 2.62 (+0.01) | 0.43 (+0.01) | 737 | 3.46 | 2166 | 10.16 | 853 | 4.0 | 21322 | 68.8 | 68.7 | 68.9 | 68.0 |
| 2025-02-27 | 25.78 (-0.01) | 2.61 (+0.01) | 0.42 (0.0) | -1698 | 4.74 | 723 | 2.02 | 158 | 0.44 | 35828 | 68.4 | 69.0 | 69.3 | 68.4 |
| 2025-02-26 | 25.79 (+0.06) | 2.6 (0.0) | 0.42 (0.0) | 10041 | 64.44 | 139 | 0.89 | 93 | 0.6 | 15583 | 69.2 | 68.5 | 69.3 | 68.3 |
| 2025-02-25 | 25.73 (+0.02) | 2.6 (-0.02) | 0.42 (0.0) | 3439 | 23.14 | -2427 | 16.33 | -212 | 1.43 | 14860 | 68.7 | 68.2 | 68.8 | 67.8 |
| 2025-02-24 | 25.71 (+0.01) | 2.62 (0.0) | 0.42 (0.0) | 1492 | 16.64 | 197 | 2.2 | -215 | 2.4 | 8966 | 68.7 | 68.4 | 68.7 | 68.4 |
| 2025-02-21 | 25.7 (+0.03) | 2.62 (0.0) | 0.42 (-0.01) | 5059 | 47.62 | 36 | 0.34 | -796 | 7.49 | 10623 | 68.9 | 68.6 | 69.0 | 68.6 |
| 2025-02-20 | 25.67 (+0.05) | 2.62 (0.0) | 0.43 (0.0) | 7396 | 52.64 | -132 | 0.94 | 371 | 2.64 | 14049 | 68.8 | 68.7 | 69.0 | 68.3 |
| 2025-02-19 | 25.62 (+0.04) | 2.62 (-0.02) | 0.43 (0.0) | 5004 | 37.28 | -2325 | 17.32 | 202 | 1.5 | 13423 | 68.7 | 69.0 | 69.2 | 68.3 |
| 2025-02-18 | 25.58 (+0.02) | 2.64 (+0.01) | 0.43 (0.0) | 4147 | 47.0 | 238 | 2.7 | -211 | 2.39 | 8824 | 69.2 | 68.7 | 69.2 | 68.7 |
| 2025-02-17 | 25.56 (+0.08) | 2.63 (0.0) | 0.43 (+0.01) | 10913 | 66.35 | -69 | 0.42 | 310 | 1.88 | 16448 | 69.0 | 68.9 | 69.3 | 68.8 |
| 2025-02-14 | 25.48 (+0.01) | 2.63 (+0.01) | 0.42 (-0.01) | 3113 | 28.16 | 1456 | 13.17 | -81 | 0.73 | 11053 | 68.7 | 68.7 | 69.0 | 68.4 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-02-13 | 25.47 (0.0) | 2.62 (0.0) | 0.43 (+0.01) | -1036 | 7.7 | 400 | 2.97 | 544 | 4.04 | 13462 | 68.7 | 68.6 | 69.0 | 68.2 |
| 2025-02-12 | 25.47 (+0.02) | 2.62 (0.0) | 0.42 (0.0) | 3852 | 37.52 | 246 | 2.4 | -318 | 3.1 | 10266 | 68.7 | 68.6 | 68.9 | 68.2 |
| 2025-02-11 | 25.45 (+0.05) | 2.62 (0.0) | 0.42 (0.0) | 6880 | 32.69 | 524 | 2.49 | -112 | 0.53 | 21044 | 68.5 | 68.1 | 68.8 | 68.0 |
| 2025-02-10 | 25.4 (+0.03) | 2.62 (+0.01) | 0.42 (-0.01) | 5402 | 31.08 | 658 | 3.79 | -681 | 3.92 | 17383 | 67.4 | 66.7 | 68.0 | 66.6 |
| 2025-02-07 | 25.37 (0.0) | 2.61 (0.0) | 0.43 (0.0) | -1249 | 10.6 | 225 | 1.91 | 56 | 0.48 | 11788 | 66.9 | 66.6 | 67.2 | 66.4 |
| 2025-02-06 | 25.37 (-0.01) | 2.61 (0.0) | 0.43 (0.0) | -594 | 5.8 | 757 | 7.39 | 115 | 1.12 | 10247 | 66.9 | 66.8 | 66.9 | 66.3 |
| 2025-02-05 | 25.38 (+0.03) | 2.61 (+0.01) | 0.43 (0.0) | 5156 | 32.57 | 591 | 3.73 | -490 | 3.1 | 15830 | 66.5 | 65.9 | 66.7 | 65.7 |
| 2025-02-04 | 25.35 (-0.05) | 2.6 (0.0) | 0.43 (0.0) | -6545 | 42.13 | 703 | 4.52 | 96 | 0.62 | 15536 | 65.2 | 66.5 | 66.8 | 65.1 |
| 2025-02-03 | 25.4 (-0.03) | 2.6 (+0.02) | 0.43 (0.0) | -3419 | 15.33 | 2395 | 10.74 | 699 | 3.13 | 22307 | 66.0 | 65.1 | 66.3 | 64.9 |
| 2025-01-22 | 25.43 (+0.04) | 2.58 (+0.01) | 0.43 (+0.01) | 4448 | 16.76 | 175 | 0.66 | 649 | 2.45 | 26533 | 66.8 | 66.5 | 67.3 | 66.4 |
| 2025-01-21 | 25.39 (+0.02) | 2.57 (0.0) | 0.42 (0.0) | 4430 | 41.84 | 132 | 1.25 | 2 | 0.02 | 10589 | 65.9 | 65.3 | 66.2 | 65.1 |
| 2025-01-20 | 25.37 (-0.02) | 2.57 (+0.01) | 0.42 (0.0) | -3168 | 33.26 | 1492 | 15.66 | 77 | 0.81 | 9525 | 65.1 | 65.7 | 65.9 | 65.0 |
| 2025-01-17 | 25.39 (-0.01) | 2.56 (0.0) | 0.42 (0.0) | 810 | 6.27 | 173 | 1.34 | -348 | 2.69 | 12914 | 65.5 | 65.8 | 66.1 | 64.9 |
| 2025-01-16 | 25.4 (-0.02) | 2.56 (0.0) | 0.42 (0.0) | 954 | 6.45 | -654 | 4.42 | 915 | 6.19 | 14793 | 65.5 | 65.6 | 65.9 | 65.3 |
| 2025-01-15 | 25.42 (-0.02) | 2.56 (0.0) | 0.42 (0.0) | -3230 | 15.91 | 175 | 0.86 | 159 | 0.78 | 20305 | 64.7 | 65.5 | 65.8 | 64.6 |
| 2025-01-14 | 25.44 (+0.01) | 2.56 (+0.01) | 0.42 (0.0) | 1793 | 8.1 | 1317 | 5.95 | 14 | 0.06 | 22131 | 65.5 | 64.5 | 65.7 | 64.5 |
| 2025-01-13 | 25.43 (+0.01) | 2.55 (+0.01) | 0.42 (0.0) | -2645 | 7.1 | 1047 | 2.81 | -872 | 2.34 | 37271 | 64.2 | 65.0 | 65.7 | 63.6 |
| 2025-01-10 | 25.42 (-0.3) | 2.54 (-0.01) | 0.42 (0.0) | -45317 | 56.63 | -803 | 1.0 | 153 | 0.19 | 80020 | 65.1 | 67.5 | 67.6 | 64.7 |
| 2025-01-09 | 25.72 (+0.03) | 2.55 (0.0) | 0.42 (-0.01) | 3138 | 27.09 | 2 | 0.02 | -590 | 5.09 | 11583 | 68.3 | 68.6 | 69.3 | 68.3 |
| 2025-01-08 | 25.69 (+0.1) | 2.55 (-0.07) | 0.43 (0.0) | 15013 | 59.19 | -10718 | 42.26 | -890 | 3.51 | 25363 | 68.8 | 68.8 | 69.4 | 68.6 |
| 2025-01-07 | 25.59 (+0.1) | 2.62 (-0.09) | 0.43 (0.0) | 14016 | 57.96 | -12515 | 51.76 | 591 | 2.44 | 24181 | 69.1 | 69.1 | 69.2 | 68.3 |
| 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 | |||
| 2025-01-06 | 25.49 (+0.12) | 2.71 (-0.08) | 0.43 (+0.01) | 18809 | 68.08 | -11779 | 42.63 | 621 | 2.25 | 27628 | 68.8 | 68.3 | 69.2 | 68.1 |
| 2025-01-03 | 25.37 (+0.05) | 2.79 (-0.08) | 0.42 (0.0) | 7237 | 39.75 | -11772 | 64.66 | 70 | 0.38 | 18206 | 67.8 | 68.1 | 68.3 | 67.5 |
| 2025-01-02 | 25.32 (+0.03) | 2.87 (-0.08) | 0.42 (-0.01) | 5052 | 20.43 | -11620 | 46.99 | -1036 | 4.19 | 24727 | 68.0 | 68.7 | 68.7 | 67.3 |
| 2024-12-31 | 25.29 (-0.04) | 2.95 (0.0) | 0.43 (0.0) | -5509 | 38.98 | 61 | 0.43 | -148 | 1.05 | 14134 | 68.3 | 68.6 | 68.7 | 68.1 |
| 2024-12-30 | 25.33 (+0.06) | 2.95 (+0.02) | 0.43 (0.0) | 7811 | 44.42 | 1721 | 9.79 | -360 | 2.05 | 17584 | 69.2 | 69.2 | 69.8 | 69.0 |
| 2024-12-27 | 25.27 (+0.04) | 2.93 (0.0) | 0.43 (0.0) | 5877 | 55.38 | 19 | 0.18 | 18 | 0.17 | 10613 | 69.3 | 68.6 | 69.3 | 68.5 |
| 2024-12-26 | 25.23 (-0.01) | 2.93 (0.0) | 0.43 (0.0) | -717 | 20.11 | 204 | 5.72 | -24 | 0.67 | 3565 | 68.7 | 68.9 | 69.0 | 68.4 |
| 2024-12-25 | 25.24 (-0.01) | 2.93 (+0.01) | 0.43 (0.0) | -1901 | 31.51 | 2277 | 37.74 | 423 | 7.01 | 6033 | 68.7 | 69.0 | 69.1 | 68.4 |
| 2024-12-24 | 25.25 (-0.02) | 2.92 (+0.02) | 0.43 (0.0) | -1232 | 19.85 | 2510 | 40.44 | 284 | 4.58 | 6206 | 68.9 | 69.0 | 69.1 | 68.6 |
| 2024-12-23 | 25.27 (+0.04) | 2.9 (+0.04) | 0.43 (0.0) | 5244 | 30.41 | 6362 | 36.89 | 141 | 0.82 | 17245 | 69.0 | 68.0 | 69.0 | 68.0 |
| 2024-12-20 | 25.23 (-0.03) | 2.86 (+0.01) | 0.43 (0.0) | -3266 | 11.45 | 745 | 2.61 | 98 | 0.34 | 28529 | 67.3 | 67.2 | 67.7 | 66.9 |
| 2024-12-19 | 25.26 (-0.1) | 2.85 (+0.01) | 0.43 (0.0) | -16983 | 63.8 | 1171 | 4.4 | -219 | 0.82 | 26621 | 67.7 | 67.5 | 67.7 | 67.1 |
| 2024-12-18 | 25.36 (+0.01) | 2.84 (0.0) | 0.43 (0.0) | 2327 | 13.99 | 579 | 3.48 | -708 | 4.26 | 16633 | 68.8 | 68.5 | 69.4 | 68.2 |
| 2024-12-17 | 25.35 (-0.12) | 2.84 (+0.01) | 0.43 (-0.01) | -14355 | 55.24 | 1206 | 4.64 | -327 | 1.26 | 25985 | 68.6 | 69.6 | 70.0 | 68.6 |
| 2024-12-16 | 25.47 (+0.12) | 2.83 (0.0) | 0.44 (+0.01) | 18029 | 51.23 | 635 | 1.8 | 470 | 1.34 | 35190 | 70.1 | 69.5 | 70.7 | 69.4 |
| 2024-12-13 | 25.35 (-0.01) | 2.83 (+0.01) | 0.43 (0.0) | -1082 | 7.86 | 1095 | 7.96 | -332 | 2.41 | 13758 | 69.5 | 69.3 | 69.8 | 69.0 |
| 2024-12-12 | 25.36 (+0.12) | 2.82 (+0.01) | 0.43 (0.0) | 18303 | 48.72 | 815 | 2.17 | 390 | 1.04 | 37569 | 69.6 | 69.0 | 69.8 | 68.6 |
| 2024-12-11 | 25.24 (+0.01) | 2.81 (0.0) | 0.43 (0.0) | 821 | 4.09 | 885 | 4.41 | -61 | 0.3 | 20075 | 68.4 | 68.3 | 69.2 | 68.0 |
| 2024-12-10 | 25.23 (-0.01) | 2.81 (+0.01) | 0.43 (0.0) | -3018 | 24.12 | 582 | 4.65 | -184 | 1.47 | 12511 | 68.6 | 68.8 | 69.2 | 68.4 |
| 2024-12-09 | 25.24 (+0.05) | 2.8 (0.0) | 0.43 (0.0) | 7333 | 40.19 | 934 | 5.12 | 274 | 1.5 | 18245 | 69.2 | 68.7 | 69.4 | 68.6 |
| 2024-12-06 | 25.19 (-0.02) | 2.8 (0.0) | 0.43 (0.0) | -364 | 3.53 | 34 | 0.33 | 84 | 0.81 | 10319 | 68.7 | 69.1 | 69.2 | 68.4 |
| 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 | |||
| 2024-12-05 | 25.21 (+0.02) | 2.8 (+0.01) | 0.43 (0.0) | 3113 | 24.28 | 687 | 5.36 | -411 | 3.21 | 12823 | 69.2 | 69.2 | 69.3 | 68.8 |
| 2024-12-04 | 25.19 (+0.03) | 2.79 (0.0) | 0.43 (0.0) | 3294 | 20.64 | 974 | 6.1 | -1 | 0.01 | 15956 | 69.0 | 69.0 | 69.0 | 68.4 |
| 2024-12-03 | 25.16 (+0.12) | 2.79 (+0.03) | 0.43 (0.0) | 17187 | 57.08 | 3677 | 12.21 | -148 | 0.49 | 30110 | 68.9 | 67.9 | 68.9 | 67.8 |
| 2024-12-02 | 25.04 (+0.04) | 2.76 (+0.04) | 0.43 (0.0) | 5409 | 26.5 | 6435 | 31.53 | 276 | 1.35 | 20410 | 67.6 | 66.1 | 67.7 | 66.0 |
| 2024-11-29 | 25.0 (-0.06) | 2.72 (+0.02) | 0.43 (0.0) | -7127 | 30.61 | 2351 | 10.1 | -34 | 0.15 | 23283 | 65.7 | 65.8 | 66.1 | 65.0 |
| 2024-11-28 | 25.06 (-0.02) | 2.7 (+0.01) | 0.43 (0.0) | -3653 | 29.32 | 1097 | 8.81 | 80 | 0.64 | 12457 | 66.3 | 66.8 | 66.8 | 66.1 |
| 2024-11-27 | 25.08 (-0.02) | 2.69 (0.0) | 0.43 (0.0) | -2944 | 23.6 | 318 | 2.55 | -384 | 3.08 | 12472 | 66.5 | 67.1 | 67.3 | 66.5 |
| 2024-11-26 | 25.1 (+0.01) | 2.69 (-0.01) | 0.43 (-0.01) | 1564 | 10.4 | -1188 | 7.9 | -413 | 2.75 | 15036 | 67.4 | 67.1 | 67.5 | 66.3 |
| 2024-11-25 | 25.09 (+0.05) | 2.7 (-0.02) | 0.44 (+0.01) | 8193 | 17.78 | -2271 | 4.93 | 788 | 1.71 | 46068 | 67.3 | 67.4 | 68.0 | 67.1 |
| 2024-11-22 | 25.04 (+0.04) | 2.72 (-0.03) | 0.43 (0.0) | 6595 | 32.02 | -4972 | 24.14 | 590 | 2.86 | 20596 | 66.8 | 67.0 | 67.3 | 66.5 |
| 2024-11-21 | 25.0 (-0.05) | 2.75 (-0.05) | 0.43 (0.0) | -7121 | 24.32 | -7536 | 25.74 | 210 | 0.72 | 29283 | 66.6 | 66.9 | 67.0 | 66.2 |
| 2024-11-20 | 25.05 (+0.01) | 2.8 (-0.05) | 0.43 (+0.01) | 2165 | 8.62 | -7068 | 28.13 | 693 | 2.76 | 25128 | 67.4 | 67.5 | 67.7 | 66.9 |
| 2024-11-19 | 25.04 (+0.06) | 2.85 (-0.06) | 0.42 (0.0) | 9874 | 28.67 | -9491 | 27.56 | 784 | 2.28 | 34439 | 67.7 | 67.3 | 67.7 | 66.5 |
| 2024-11-18 | 24.98 (0.0) | 2.91 (0.0) | 0.42 (0.0) | 1778 | 9.0 | 1015 | 5.14 | 70 | 0.35 | 19756 | 67.0 | 67.3 | 67.5 | 66.6 |
| 2024-11-15 | 24.98 (+0.11) | 2.91 (-0.06) | 0.42 (0.0) | 16029 | 55.01 | -9682 | 33.23 | 20 | 0.07 | 29136 | 66.9 | 67.0 | 68.3 | 66.6 |
| 2024-11-14 | 24.87 (-0.02) | 2.97 (+0.02) | 0.42 (0.0) | -374 | 1.4 | 3538 | 13.22 | -983 | 3.67 | 26753 | 66.2 | 66.5 | 67.1 | 66.1 |
| 2024-11-13 | 24.89 (-0.07) | 2.95 (+0.01) | 0.42 (-0.01) | -12606 | 33.59 | 924 | 2.46 | -790 | 2.1 | 37532 | 66.8 | 67.1 | 67.5 | 66.2 |
| 2024-11-12 | 24.96 (-0.09) | 2.94 (+0.02) | 0.43 (0.0) | -12719 | 31.14 | 2795 | 6.84 | -798 | 1.95 | 40848 | 67.5 | 67.8 | 68.2 | 67.2 |
| 2024-11-11 | 25.05 (-0.07) | 2.92 (+0.01) | 0.43 (0.0) | -10593 | 50.35 | 1445 | 6.87 | 180 | 0.86 | 21040 | 68.7 | 69.7 | 69.8 | 68.1 |
| 2024-11-08 | 25.12 (+0.04) | 2.91 (0.0) | 0.43 (0.0) | 5239 | 34.42 | 486 | 3.19 | 66 | 0.43 | 15220 | 69.5 | 70.0 | 70.2 | 69.4 |
| 2024-11-07 | 25.08 (+0.09) | 2.91 (0.0) | 0.43 (0.0) | 12217 | 48.56 | -97 | 0.39 | 520 | 2.07 | 25159 | 69.8 | 69.0 | 70.4 | 69.0 |
| 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 | |||
| 2024-11-06 | 24.99 (-0.02) | 2.91 (0.0) | 0.43 (0.0) | -2076 | 17.12 | 652 | 5.38 | 157 | 1.29 | 12124 | 69.1 | 69.6 | 69.7 | 69.0 |
| 2024-11-05 | 25.01 (-0.01) | 2.91 (+0.01) | 0.43 (0.0) | 1111 | 8.07 | 636 | 4.62 | -360 | 2.61 | 13772 | 69.8 | 69.1 | 69.8 | 68.6 |
| 2024-11-04 | 25.02 (+0.11) | 2.9 (+0.03) | 0.43 (0.0) | 15855 | 56.83 | 4052 | 14.52 | 148 | 0.53 | 27897 | 69.6 | 68.6 | 69.6 | 68.5 |
| 2024-11-01 | 24.91 (-0.04) | 2.87 (+0.01) | 0.43 (0.0) | -6513 | 24.98 | 1937 | 7.43 | -537 | 2.06 | 26071 | 68.6 | 68.1 | 68.8 | 67.4 |
| 2024-10-30 | 24.95 (+0.04) | 2.86 (0.0) | 0.43 (0.0) | 4869 | 28.1 | 790 | 4.56 | 301 | 1.74 | 17327 | 68.9 | 68.8 | 69.0 | 68.5 |
| 2024-10-29 | 24.91 (-0.05) | 2.86 (+0.02) | 0.43 (0.0) | -8217 | 35.1 | 1794 | 7.66 | -535 | 2.29 | 23409 | 68.5 | 69.2 | 69.2 | 68.0 |
| 2024-10-28 | 24.96 (+0.04) | 2.84 (+0.04) | 0.43 (0.0) | 5362 | 22.74 | 5960 | 25.28 | 104 | 0.44 | 23577 | 69.3 | 68.9 | 69.8 | 68.5 |
| 2024-10-25 | 24.92 (+0.01) | 2.8 (+0.01) | 0.43 (-0.01) | 1833 | 14.45 | 1566 | 12.35 | -330 | 2.6 | 12682 | 69.0 | 68.5 | 69.0 | 68.1 |
| 2024-10-24 | 24.91 (-0.02) | 2.79 (0.0) | 0.44 (-0.01) | -1776 | 10.93 | 451 | 2.78 | -1369 | 8.43 | 16248 | 68.2 | 68.8 | 69.0 | 68.2 |
| 2024-10-23 | 24.93 (0.0) | 2.79 (0.0) | 0.45 (-0.01) | 2639 | 15.06 | 117 | 0.67 | -1620 | 9.24 | 17525 | 69.2 | 69.0 | 69.4 | 68.7 |
| 2024-10-22 | 24.93 (+0.1) | 2.79 (0.0) | 0.46 (0.0) | 13049 | 48.84 | -497 | 1.86 | -271 | 1.01 | 26718 | 69.3 | 68.2 | 69.3 | 67.8 |
| 2024-10-21 | 24.83 (-0.06) | 2.79 (0.0) | 0.46 (-0.01) | -12672 | 30.18 | -435 | 1.04 | -1374 | 3.27 | 41993 | 68.3 | 69.8 | 69.8 | 68.0 |
| 2024-10-18 | 24.89 (+0.16) | 2.79 (-0.01) | 0.47 (+0.02) | 26994 | 62.92 | -751 | 1.75 | 2641 | 6.16 | 42902 | 69.8 | 68.8 | 69.9 | 68.5 |
| 2024-10-17 | 24.73 (+0.04) | 2.8 (0.0) | 0.45 (+0.01) | 5202 | 32.85 | -48 | 0.3 | 980 | 6.19 | 15838 | 68.6 | 67.9 | 68.7 | 67.9 |
| 2024-10-16 | 24.69 (-0.03) | 2.8 (0.0) | 0.44 (0.0) | -3247 | 13.59 | -749 | 3.14 | 491 | 2.06 | 23890 | 67.8 | 68.0 | 68.6 | 67.4 |
| 2024-10-15 | 24.72 (+0.11) | 2.8 (0.0) | 0.44 (+0.01) | 14567 | 49.45 | 1288 | 4.37 | 1580 | 5.36 | 29461 | 68.8 | 67.8 | 68.8 | 67.5 |
| 2024-10-14 | 24.61 (0.0) | 2.8 (+0.01) | 0.43 (0.0) | -1632 | 14.13 | 911 | 7.89 | 48 | 0.42 | 11550 | 67.7 | 68.0 | 68.1 | 67.1 |
| 2024-10-11 | 24.61 (+0.01) | 2.79 (0.0) | 0.43 (0.0) | 1771 | 8.13 | 473 | 2.17 | 365 | 1.68 | 21771 | 68.0 | 68.6 | 68.6 | 67.6 |
| 2024-10-09 | 24.6 (+0.02) | 2.79 (+0.01) | 0.43 (0.0) | 2781 | 15.98 | 354 | 2.03 | -692 | 3.98 | 17399 | 67.8 | 68.3 | 68.5 | 67.6 |
| 2024-10-08 | 24.58 (-0.03) | 2.78 (0.0) | 0.43 (-0.01) | -1182 | 4.43 | 790 | 2.96 | -676 | 2.54 | 26653 | 67.7 | 67.5 | 68.2 | 67.0 |
| 2024-10-07 | 24.61 (+0.08) | 2.78 (+0.01) | 0.44 (+0.01) | 10570 | 35.08 | 1259 | 4.18 | 1401 | 4.65 | 30130 | 68.0 | 66.6 | 68.0 | 66.5 |
| 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 | |||
| 2024-10-04 | 24.53 (0.0) | 2.77 (0.0) | 0.43 (0.0) | -19 | 0.07 | 393 | 1.53 | -569 | 2.21 | 25697 | 66.0 | 66.0 | 66.9 | 65.8 |
| 2024-10-01 | 24.53 (-0.01) | 2.77 (+0.01) | 0.43 (0.0) | -421 | 2.33 | 1042 | 5.76 | 97 | 0.54 | 18103 | 66.7 | 66.9 | 67.1 | 66.2 |
| 2024-09-30 | 24.54 (+0.04) | 2.76 (0.0) | 0.43 (0.0) | 4305 | 14.3 | 477 | 1.58 | -543 | 1.8 | 30098 | 66.5 | 67.4 | 67.7 | 66.5 |
| 2024-09-27 | 24.5 (+0.03) | 2.76 (+0.01) | 0.43 (-0.01) | 3965 | 10.43 | 540 | 1.42 | -1377 | 3.62 | 38019 | 67.5 | 69.0 | 69.0 | 66.9 |
| 2024-09-26 | 24.47 (+0.15) | 2.75 (0.0) | 0.44 (+0.01) | 20577 | 45.05 | 106 | 0.23 | 1245 | 2.73 | 45671 | 68.3 | 67.6 | 68.6 | 67.4 |
| 2024-09-25 | 24.32 (+0.11) | 2.75 (0.0) | 0.43 (0.0) | 14951 | 45.74 | 252 | 0.77 | 637 | 1.95 | 32687 | 67.1 | 67.0 | 67.1 | 66.4 |
| 2024-09-24 | 24.21 (+0.17) | 2.75 (0.0) | 0.43 (+0.01) | 24910 | 57.11 | 818 | 1.88 | 1037 | 2.38 | 43614 | 66.3 | 65.5 | 66.5 | 65.3 |
| 2024-09-23 | 24.04 (+0.1) | 2.75 (+0.01) | 0.42 (+0.01) | 14331 | 66.04 | 493 | 2.27 | 1142 | 5.26 | 21701 | 65.4 | 64.9 | 65.4 | 64.5 |
| 2024-09-20 | 23.94 (+0.06) | 2.74 (0.0) | 0.41 (0.0) | 8326 | 20.49 | 677 | 1.67 | 496 | 1.22 | 40639 | 64.7 | 65.0 | 65.4 | 64.5 |
| 2024-09-19 | 23.88 (+0.14) | 2.74 (0.0) | 0.41 (+0.01) | 23105 | 66.79 | 282 | 0.82 | 1188 | 3.43 | 34592 | 64.8 | 63.4 | 64.8 | 63.3 |
| 2024-09-18 | 23.74 (+0.01) | 2.74 (+0.01) | 0.4 (0.0) | 2916 | 22.38 | 434 | 3.33 | -8 | 0.06 | 13028 | 63.2 | 63.0 | 63.4 | 62.8 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 17.31 (+0.11) | 13.47 (+0.04) | 0.36 (-0.01) | 19945 | 20.17 | 5342 | 5.4 | -1044 | 1.06 | 98901 | 65.5 | 64.5 | 65.8 | 63.7 |
| 2025-09-05 | 17.2 (+0.06) | 13.43 (+0.07) | 0.37 (0.0) | 17221 | 21.86 | 10806 | 13.72 | -263 | 0.33 | 78779 | 64.6 | 61.9 | 64.6 | 61.8 |
| 2025-08-29 | 17.14 (-0.13) | 13.36 (+0.01) | 0.37 (+0.01) | -20564 | 21.46 | 1575 | 1.64 | 1190 | 1.24 | 95836 | 61.5 | 64.1 | 64.6 | 61.5 |
| 2025-08-22 | 17.27 (-0.06) | 13.35 (+0.1) | 0.36 (+0.03) | -15253 | 16.57 | 14416 | 15.66 | 4569 | 4.96 | 92059 | 63.8 | 64.2 | 64.7 | 63.0 |
| 2025-08-15 | 17.33 (+0.03) | 13.25 (+0.06) | 0.33 (0.0) | 14044 | 15.1 | 9444 | 10.16 | 1087 | 1.17 | 92986 | 64.7 | 62.9 | 64.8 | 62.9 |
| 2025-08-08 | 17.3 (+0.03) | 13.19 (+0.14) | 0.33 (-0.01) | 667 | 0.75 | 19968 | 22.39 | -1810 | 2.03 | 89176 | 63.2 | 60.8 | 63.4 | 60.6 |
| 2025-08-01 | 17.27 (-0.11) | 13.05 (+0.01) | 0.34 (+0.02) | -21917 | 26.28 | 1380 | 1.65 | 2346 | 2.81 | 83386 | 61.2 | 62.6 | 62.9 | 60.0 |
| 2025-07-25 | 17.38 (+0.02) | 13.04 (+0.03) | 0.32 (+0.01) | 13342 | 14.34 | -22099 | 23.75 | 1523 | 1.64 | 93031 | 62.6 | 62.7 | 63.1 | 61.5 |
| 2025-07-18 | 17.36 (+0.09) | 13.01 (-0.04) | 0.31 (+0.02) | 8296 | 6.65 | -6853 | 5.49 | 3440 | 2.76 | 124803 | 62.6 | 63.0 | 64.0 | 62.5 |
| 2025-07-11 | 17.27 (+0.09) | 13.05 (-0.07) | 0.29 (+0.01) | 10141 | 9.23 | -9929 | 9.03 | 747 | 0.68 | 109911 | 62.5 | 61.9 | 63.8 | 60.8 |
| 2025-07-04 | 17.18 (+0.14) | 13.12 (-0.02) | 0.28 (-0.05) | -4744 | 2.67 | -1935 | 1.09 | -6733 | 3.79 | 177701 | 61.5 | 63.8 | 64.7 | 61.5 |
| 2025-06-27 | 17.04 (-0.64) | 13.14 (+0.61) | 0.33 (0.0) | -68196 | 29.07 | 88842 | 37.86 | -65 | 0.03 | 234629 | 67.9 | 65.0 | 67.9 | 64.7 |
| 2025-06-20 | 17.68 (-0.74) | 12.53 (+0.48) | 0.33 (+0.06) | -102085 | 37.01 | 70020 | 25.38 | 8745 | 3.17 | 275860 | 65.6 | 68.7 | 69.5 | 65.3 |
| 2025-06-13 | 18.42 (-2.32) | 12.05 (+3.0) | 0.27 (-0.07) | -360337 | 47.26 | 440931 | 57.83 | -10683 | 1.4 | 762461 | 69.0 | 66.5 | 69.5 | 64.1 |
| 2025-06-06 | 20.74 (-2.94) | 9.05 (+4.05) | 0.34 (-0.03) | -428359 | 42.47 | 593673 | 58.86 | -4154 | 0.41 | 1008626 | 66.3 | 59.7 | 67.7 | 58.8 |
| 2025-05-29 | 23.68 (-1.58) | 5.0 (+1.49) | 0.37 (-0.04) | -230954 | 39.03 | 218868 | 36.98 | -5582 | 0.94 | 591779 | 59.8 | 65.4 | 66.5 | 59.8 |
| 2025-05-23 | 25.26 (+0.31) | 3.51 (+0.37) | 0.41 (-0.01) | 45928 | 13.75 | 54621 | 16.35 | -1853 | 0.55 | 334002 | 65.7 | 61.5 | 67.2 | 60.4 |
| 2025-05-16 | 24.95 (+0.49) | 3.14 (+0.05) | 0.42 (+0.01) | 71447 | 25.02 | 6611 | 2.32 | 2243 | 0.79 | 285558 | 63.0 | 55.0 | 63.0 | 55.0 |
| 2025-05-09 | 24.46 (-0.05) | 3.09 (-0.04) | 0.41 (-0.02) | -7929 | 2.3 | -4889 | 1.42 | -2980 | 0.87 | 344461 | 55.2 | 55.1 | 56.2 | 53.3 |
| 2025-05-02 | 24.51 (-0.07) | 3.13 (+0.02) | 0.43 (0.0) | -8733 | 5.41 | 3131 | 1.94 | -618 | 0.38 | 161328 | 58.7 | 54.8 | 59.4 | 54.3 |
| 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 | |||
| 2025-04-25 | 24.58 (-0.12) | 3.11 (+0.29) | 0.43 (-0.01) | -19356 | 14.85 | 18529 | 14.22 | -1428 | 1.1 | 130337 | 54.1 | 53.8 | 54.8 | 52.0 |
| 2025-04-18 | 24.7 (-0.04) | 2.82 (-0.06) | 0.44 (-0.01) | -4132 | 3.01 | -9174 | 6.68 | -1185 | 0.86 | 137364 | 53.6 | 54.4 | 56.2 | 53.2 |
| 2025-04-11 | 24.74 (-0.2) | 2.88 (+0.07) | 0.45 (0.0) | -26523 | 11.01 | 10365 | 4.3 | -339 | 0.14 | 240995 | 54.2 | 55.5 | 55.5 | 49.5 |
| 2025-04-02 | 24.94 (-0.19) | 2.81 (+0.03) | 0.45 (+0.02) | -27115 | 33.37 | 4195 | 5.16 | 2485 | 3.06 | 81262 | 61.6 | 62.8 | 63.0 | 61.1 |
| 2025-03-28 | 25.13 (-0.16) | 2.78 (+0.04) | 0.43 (0.0) | -23880 | 32.76 | 6845 | 9.39 | -22 | 0.03 | 72894 | 64.0 | 65.3 | 65.8 | 64.0 |
| 2025-03-21 | 25.29 (-0.25) | 2.74 (+0.09) | 0.43 (+0.01) | -32572 | 38.32 | 13278 | 15.62 | 1827 | 2.15 | 85005 | 65.1 | 65.8 | 67.3 | 64.9 |
| 2025-03-14 | 25.54 (-0.14) | 2.65 (+0.05) | 0.42 (-0.01) | -17210 | 21.48 | 6833 | 8.53 | -1141 | 1.42 | 80107 | 66.0 | 67.2 | 67.7 | 64.8 |
| 2025-03-07 | 25.68 (-0.1) | 2.6 (-0.01) | 0.43 (+0.01) | -10703 | 12.19 | -1422 | 1.62 | 908 | 1.03 | 87806 | 67.3 | 68.7 | 68.9 | 66.7 |
| 2025-02-27 | 25.78 (+0.08) | 2.61 (-0.01) | 0.42 (0.0) | 13274 | 17.64 | -1368 | 1.82 | -176 | 0.23 | 75238 | 68.4 | 68.4 | 69.3 | 67.8 |
| 2025-02-21 | 25.7 (+0.22) | 2.62 (-0.01) | 0.42 (0.0) | 32519 | 51.32 | -2252 | 3.55 | -124 | 0.2 | 63369 | 68.9 | 68.9 | 69.3 | 68.3 |
| 2025-02-14 | 25.48 (+0.11) | 2.63 (+0.02) | 0.42 (-0.01) | 18211 | 24.88 | 3284 | 4.49 | -648 | 0.89 | 73210 | 68.7 | 66.7 | 69.0 | 66.6 |
| 2025-02-07 | 25.37 (-0.06) | 2.61 (+0.03) | 0.43 (0.0) | -6651 | 8.78 | 4671 | 6.17 | 476 | 0.63 | 75710 | 66.9 | 65.1 | 67.2 | 64.9 |
| 2025-01-22 | 25.43 (+0.04) | 2.58 (+0.02) | 0.43 (+0.01) | 5710 | 12.24 | 1799 | 3.86 | 728 | 1.56 | 46648 | 66.8 | 65.7 | 67.3 | 65.0 |
| 2025-01-17 | 25.39 (-0.03) | 2.56 (+0.02) | 0.42 (0.0) | -2318 | 2.16 | 2058 | 1.92 | -132 | 0.12 | 107416 | 65.5 | 65.0 | 66.1 | 63.6 |
| 2025-01-10 | 25.42 (+0.05) | 2.54 (-0.25) | 0.42 (0.0) | 5659 | 3.35 | -35813 | 21.22 | -115 | 0.07 | 168777 | 65.1 | 68.3 | 69.4 | 64.7 |
| 2025-01-03 | 25.37 (+0.08) | 2.79 (-0.16) | 0.42 (-0.01) | 12289 | 28.62 | -23392 | 54.48 | -966 | 2.25 | 42934 | 67.8 | 68.7 | 68.7 | 67.3 |
| 2024-12-31 | 25.29 (+0.02) | 2.95 (+0.02) | 0.43 (0.0) | -15044 | 30.86 | 1662 | 3.41 | -1001 | 2.05 | 48751 | 44.85 | 45.6 | 45.6 | 44.7 |
| 2024-12-27 | 25.27 (+0.04) | 2.93 (+0.07) | 0.43 (0.0) | 7271 | 16.65 | 11372 | 26.04 | 842 | 1.93 | 43663 | 69.3 | 68.0 | 69.3 | 68.0 |
| 2024-12-20 | 25.23 (-0.12) | 2.86 (+0.03) | 0.43 (0.0) | -14248 | 10.72 | 4336 | 3.26 | -686 | 0.52 | 132960 | 67.3 | 69.5 | 70.7 | 66.9 |
| 2024-12-13 | 25.35 (+0.16) | 2.83 (+0.03) | 0.43 (0.0) | 22357 | 21.88 | 4311 | 4.22 | 87 | 0.09 | 102160 | 69.5 | 68.7 | 69.8 | 68.0 |
| 2024-12-06 | 25.19 (+0.19) | 2.8 (+0.08) | 0.43 (0.0) | 28639 | 31.96 | 11807 | 13.17 | -200 | 0.22 | 89620 | 68.7 | 66.1 | 69.3 | 66.0 |
| 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 | |||
| 2024-11-29 | 25.0 (-0.04) | 2.72 (0.0) | 0.43 (0.0) | -3967 | 3.63 | 307 | 0.28 | 37 | 0.03 | 109318 | 65.7 | 67.4 | 68.0 | 65.0 |
| 2024-11-22 | 25.04 (+0.06) | 2.72 (-0.19) | 0.43 (+0.01) | 13291 | 10.29 | -28052 | 21.71 | 2347 | 1.82 | 129204 | 66.8 | 67.3 | 67.7 | 66.2 |
| 2024-11-15 | 24.98 (-0.14) | 2.91 (0.0) | 0.42 (-0.01) | -20263 | 13.05 | -980 | 0.63 | -2371 | 1.53 | 155312 | 66.9 | 69.7 | 69.8 | 66.1 |
| 2024-11-08 | 25.12 (+0.21) | 2.91 (+0.04) | 0.43 (0.0) | 32346 | 34.35 | 5729 | 6.08 | 531 | 0.56 | 94173 | 69.5 | 68.6 | 70.4 | 68.5 |
| 2024-11-01 | 24.91 (-0.01) | 2.87 (+0.07) | 0.43 (0.0) | -4499 | 4.98 | 10481 | 11.6 | -667 | 0.74 | 90385 | 68.6 | 68.9 | 69.8 | 67.4 |
| 2024-10-25 | 24.92 (+0.03) | 2.8 (+0.01) | 0.43 (-0.04) | 3073 | 2.67 | 1202 | 1.04 | -4964 | 4.31 | 115167 | 69.0 | 69.8 | 69.8 | 67.8 |
| 2024-10-18 | 24.89 (+0.28) | 2.79 (0.0) | 0.47 (+0.04) | 41884 | 33.88 | 651 | 0.53 | 5740 | 4.64 | 123641 | 69.8 | 68.0 | 69.9 | 67.1 |
| 2024-10-11 | 24.61 (+0.08) | 2.79 (+0.02) | 0.43 (0.0) | 13940 | 14.53 | 2876 | 3.0 | 398 | 0.41 | 95955 | 68.0 | 66.6 | 68.6 | 66.5 |
| 2024-10-04 | 24.53 (+0.03) | 2.77 (+0.01) | 0.43 (0.0) | 3865 | 5.23 | 1912 | 2.59 | -1015 | 1.37 | 73899 | 66.0 | 67.4 | 67.7 | 65.8 |
| 2024-09-27 | 24.5 (+0.56) | 2.76 (+0.02) | 0.43 (+0.02) | 78734 | 43.33 | 2209 | 1.22 | 2684 | 1.48 | 181695 | 67.5 | 64.9 | 69.0 | 64.5 |
| 2024-09-20 | 23.94 (+0.21) | 2.74 (+0.02) | 0.41 (+0.01) | 34239 | 35.1 | 2726 | 2.79 | 2283 | 2.34 | 97543 | 64.7 | 63.3 | 65.4 | 62.7 |
| 2024-09-13 | 23.73 (+0.06) | 2.72 (+0.03) | 0.4 (0.0) | 8754 | 8.48 | 4523 | 4.38 | 186 | 0.18 | 103235 | 63.2 | 62.0 | 63.7 | 61.3 |
| 2024-09-06 | 23.67 (+0.03) | 2.69 (+0.06) | 0.4 (-0.01) | 3898 | 2.76 | 9165 | 6.48 | -2203 | 1.56 | 141338 | 63.5 | 63.8 | 65.2 | 60.6 |
| 2024-08-30 | 23.64 (+0.2) | 2.63 (+0.01) | 0.41 (0.0) | 29186 | 22.76 | 1594 | 1.24 | 161 | 0.13 | 128240 | 63.5 | 62.3 | 64.2 | 62.2 |
| 2024-08-23 | 23.44 (-0.02) | 2.62 (0.0) | 0.41 (-0.02) | -5178 | 5.96 | -668 | 0.77 | -3049 | 3.51 | 86917 | 61.5 | 63.2 | 63.2 | 60.5 |
| 2024-08-16 | 23.46 (+0.2) | 2.62 (+0.01) | 0.43 (0.0) | 34582 | 25.18 | 2055 | 1.5 | 838 | 0.61 | 137366 | 63.0 | 61.2 | 63.3 | 60.4 |
| 2024-08-09 | 23.26 (+0.02) | 2.61 (+0.07) | 0.43 (-0.03) | -3951 | 1.73 | 10445 | 4.56 | -5155 | 2.25 | 228925 | 60.5 | 59.0 | 61.5 | 54.0 |
| 2024-08-02 | 23.24 (+0.02) | 2.54 (+0.05) | 0.46 (-0.01) | 6039 | 4.87 | 7719 | 6.22 | -1745 | 1.41 | 124119 | 61.3 | 62.4 | 63.2 | 60.6 |
| 2024-07-26 | 23.22 (+0.16) | 2.49 (+0.09) | 0.47 (0.0) | 27322 | 25.44 | 936 | 0.87 | 98 | 0.09 | 107414 | 61.5 | 62.1 | 62.2 | 59.5 |
| 2024-07-19 | 23.06 (+0.33) | 2.4 (+0.01) | 0.47 (-0.05) | 41554 | 19.89 | 1182 | 0.57 | -6883 | 3.29 | 208915 | 62.6 | 66.0 | 66.2 | 61.7 |
| 2024-07-12 | 22.73 (+0.5) | 2.39 (+0.03) | 0.52 (0.0) | 70916 | 28.7 | 5119 | 2.07 | -250 | 0.1 | 247099 | 65.7 | 61.5 | 66.1 | 61.0 |
| 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 | |||
| 2024-07-05 | 22.23 (+0.69) | 2.36 (+0.13) | 0.52 (0.0) | 90234 | 33.0 | 19389 | 7.09 | 815 | 0.3 | 273451 | 61.3 | 57.9 | 62.2 | 56.7 |
| 2024-06-28 | 21.54 (+0.13) | 2.23 (+0.03) | 0.52 (+0.02) | 27211 | 14.09 | 3408 | 1.76 | 1642 | 0.85 | 193156 | 59.0 | 60.3 | 61.2 | 58.3 |
| 2024-06-21 | 21.41 (+0.12) | 2.2 (+0.05) | 0.5 (+0.02) | 22522 | 13.02 | 8559 | 4.95 | 3806 | 2.2 | 172931 | 60.1 | 58.2 | 60.4 | 57.4 |
| 2024-06-14 | 21.29 (-0.03) | 2.15 (+0.01) | 0.48 (-0.01) | 4907 | 3.57 | 103 | 0.08 | -1961 | 1.43 | 137304 | 58.2 | 58.8 | 59.7 | 57.5 |
| 2024-06-07 | 21.32 (+0.01) | 2.14 (0.0) | 0.49 (+0.01) | 26309 | 21.14 | 1361 | 1.09 | 1191 | 0.96 | 124444 | 58.2 | 56.6 | 58.4 | 55.8 |
| 2024-05-31 | 21.31 (+0.17) | 2.14 (0.0) | 0.48 (-0.01) | 21501 | 11.74 | -1000 | 0.55 | -227 | 0.12 | 183198 | 56.2 | 55.7 | 57.3 | 55.2 |
| 2024-05-24 | 21.14 (-0.04) | 2.14 (+0.01) | 0.49 (-0.01) | -2050 | 1.67 | 2117 | 1.73 | -1687 | 1.38 | 122643 | 54.9 | 56.8 | 56.9 | 54.4 |
| 2024-05-17 | 21.18 (0.0) | 2.13 (+0.04) | 0.5 (0.0) | -5995 | 2.3 | 5826 | 2.24 | 204 | 0.08 | 260501 | 56.4 | 56.3 | 57.4 | 54.2 |
| 2024-05-10 | 21.18 (+0.31) | 2.09 (+0.02) | 0.5 (+0.03) | 46394 | 21.85 | 2700 | 1.27 | 4200 | 1.98 | 212306 | 55.5 | 50.6 | 55.5 | 50.5 |
| 2024-05-03 | 20.87 (+0.25) | 2.07 (0.0) | 0.47 (+0.02) | 37751 | 28.95 | -312 | 0.24 | 2817 | 2.16 | 130422 | 50.2 | 49.3 | 51.2 | 49.25 |
| 2024-04-26 | 20.62 (+0.12) | 2.07 (-0.12) | 0.45 (+0.02) | 19282 | 20.14 | 1415 | 1.48 | 3205 | 3.35 | 95725 | 48.9 | 47.9 | 49.5 | 47.75 |
| 2024-04-19 | 20.5 (-0.04) | 2.19 (-0.01) | 0.43 (-0.02) | -6598 | 5.16 | -2410 | 1.88 | -2980 | 2.33 | 127881 | 47.45 | 48.75 | 49.3 | 47.05 |
| 2024-04-12 | 20.54 (-0.11) | 2.2 (0.0) | 0.45 (+0.01) | -15184 | 9.76 | 717 | 0.46 | 196 | 0.13 | 155556 | 49.05 | 48.0 | 50.5 | 47.75 |
| 2024-04-03 | 20.65 (-0.06) | 2.2 (+0.01) | 0.44 (-0.01) | -7045 | 13.91 | 432 | 0.85 | -191 | 0.38 | 50636 | 48.05 | 48.9 | 49.2 | 48.05 |
| 2024-03-29 | 20.71 (+0.09) | 2.19 (-0.01) | 0.45 (0.0) | 12349 | 15.21 | -633 | 0.78 | -985 | 1.21 | 81209 | 48.65 | 48.6 | 48.7 | 47.8 |
| 2024-03-22 | 20.62 (+0.01) | 2.2 (-0.01) | 0.45 (+0.02) | 761 | 0.52 | -2240 | 1.52 | 3342 | 2.26 | 147734 | 48.55 | 47.7 | 49.3 | 47.15 |
| 2024-03-15 | 20.61 (+0.18) | 2.21 (-0.03) | 0.43 (+0.01) | 24198 | 8.65 | -3287 | 1.18 | 939 | 0.34 | 279630 | 47.65 | 45.9 | 48.5 | 45.7 |
| 2024-03-08 | 20.43 (+0.03) | 2.24 (-0.01) | 0.42 (0.0) | 5454 | 5.05 | -1352 | 1.25 | 164 | 0.15 | 107995 | 45.3 | 44.65 | 45.3 | 44.55 |
| 2024-03-01 | 20.4 (-0.06) | 2.25 (+0.02) | 0.42 (+0.01) | -9187 | 12.2 | 2157 | 2.86 | 2250 | 2.99 | 75325 | 44.65 | 44.35 | 45.05 | 44.2 |
| 2024-02-23 | 20.46 (-0.04) | 2.23 (0.0) | 0.41 (+0.02) | -6367 | 7.57 | -62 | 0.07 | 2407 | 2.86 | 84081 | 44.45 | 44.6 | 45.1 | 44.45 |
| 2024-02-16 | 20.5 (0.0) | 2.23 (0.0) | 0.39 (0.0) | -194 | 0.66 | -235 | 0.79 | 772 | 2.61 | 29593 | 44.55 | 44.0 | 44.55 | 43.95 |
| 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 | |||
| 2024-02-05 | 20.5 (-0.04) | 2.23 (0.0) | 0.39 (0.0) | -5733 | 32.93 | -81 | 0.47 | -243 | 1.4 | 17411 | 43.9 | 43.9 | 44.05 | 43.7 |
| 2024-02-02 | 20.54 (0.0) | 2.23 (-0.01) | 0.39 (0.0) | 265 | 0.42 | -468 | 0.73 | 274 | 0.43 | 63778 | 44.1 | 44.3 | 44.5 | 43.8 |
| 2024-01-26 | 20.54 (+0.1) | 2.24 (+0.01) | 0.39 (0.0) | 13083 | 22.83 | -254 | 0.44 | -530 | 0.92 | 57300 | 44.5 | 43.9 | 44.55 | 43.85 |
| 2024-01-19 | 20.44 (-0.35) | 2.23 (-0.04) | 0.39 (+0.01) | -58201 | 48.27 | -5644 | 4.68 | 1544 | 1.28 | 120585 | 43.8 | 44.65 | 44.9 | 43.1 |
| 2024-01-12 | 20.79 (-0.22) | 2.27 (0.0) | 0.38 (0.0) | -17690 | 28.68 | -867 | 1.41 | 45 | 0.07 | 61676 | 44.5 | 44.9 | 45.5 | 44.4 |
| 2023-12-29 | 21.01 (+0.15) | 2.27 (-0.01) | 0.38 (0.0) | 21143 | 34.07 | -1674 | 2.7 | -253 | 0.41 | 62062 | 45.75 | 44.8 | 45.8 | 44.7 |
| 2023-12-22 | 20.86 (-0.22) | 2.28 (-0.01) | 0.38 (-0.02) | -30504 | 42.88 | -1249 | 1.76 | -2714 | 3.82 | 71136 | 44.65 | 45.6 | 45.65 | 44.6 |
| 2023-12-15 | 21.08 (-0.04) | 2.29 (-0.01) | 0.4 (0.0) | 663 | 0.57 | -324 | 0.28 | -352 | 0.31 | 115393 | 45.85 | 44.85 | 46.1 | 44.6 |
| 2023-12-08 | 21.12 (-0.16) | 2.3 (0.0) | 0.4 (-0.01) | -32464 | 34.81 | -704 | 0.75 | -483 | 0.52 | 93257 | 44.85 | 46.35 | 46.4 | 44.8 |
| 2023-12-01 | 21.28 (+0.01) | 2.3 (0.0) | 0.41 (0.0) | -315 | 0.34 | -373 | 0.4 | 7 | 0.01 | 93856 | 46.05 | 46.1 | 46.65 | 45.55 |
| 2023-11-24 | 21.27 (+0.13) | 2.3 (+0.01) | 0.41 (0.0) | 21083 | 30.75 | 1749 | 2.55 | -586 | 0.85 | 68562 | 46.3 | 46.0 | 46.5 | 45.45 |
| 2023-11-17 | 21.14 (+0.08) | 2.29 (-0.02) | 0.41 (+0.01) | 10058 | 11.16 | -2265 | 2.51 | 1676 | 1.86 | 90099 | 45.8 | 45.45 | 46.0 | 45.2 |
| 2023-11-10 | 21.06 (+0.01) | 2.31 (+0.02) | 0.4 (0.0) | 3861 | 8.8 | 1703 | 3.88 | -717 | 1.63 | 43898 | 44.95 | 45.65 | 45.7 | 44.8 |
| 2023-11-03 | 21.05 (+0.03) | 2.29 (+0.03) | 0.4 (0.0) | 4798 | 8.3 | 4519 | 7.82 | 537 | 0.93 | 57778 | 45.35 | 44.2 | 45.35 | 43.75 |
| 2023-10-27 | 21.02 (-0.13) | 2.26 (-0.05) | 0.4 (-0.01) | -14307 | 29.48 | 4247 | 8.75 | -734 | 1.51 | 48534 | 44.2 | 44.45 | 44.8 | 43.55 |
| 2023-10-20 | 21.15 (-0.06) | 2.31 (+0.08) | 0.41 (+0.01) | -13551 | 17.14 | 12080 | 15.28 | 521 | 0.66 | 79047 | 44.7 | 45.05 | 45.6 | 43.75 |
| 2023-10-13 | 21.21 (+0.13) | 2.23 (+0.01) | 0.4 (0.0) | 19557 | 29.0 | 978 | 1.45 | 908 | 1.35 | 67437 | 45.3 | 45.05 | 46.15 | 44.95 |
| 2023-10-06 | 21.08 (-0.11) | 2.22 (0.0) | 0.4 (-0.01) | -18366 | 25.07 | -252 | 0.34 | -1280 | 1.75 | 73247 | 44.55 | 44.65 | 44.75 | 43.4 |
| 2023-09-28 | 21.19 (-0.1) | 2.22 (+0.01) | 0.41 (0.0) | -16272 | 31.47 | 1473 | 2.85 | -1148 | 2.22 | 51700 | 44.55 | 44.75 | 45.0 | 44.2 |
| 2023-09-22 | 21.29 (-0.15) | 2.21 (0.0) | 0.41 (-0.02) | -29076 | 35.22 | 753 | 0.91 | -2334 | 2.83 | 82557 | 44.7 | 46.6 | 46.6 | 44.55 |
| 2023-09-15 | 21.44 (+0.06) | 2.21 (0.0) | 0.43 (0.0) | 10015 | 16.24 | -86 | 0.14 | -171 | 0.28 | 61661 | 46.65 | 46.3 | 47.0 | 46.0 |
| 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 | |||
| 2023-09-08 | 21.38 (-0.03) | 2.21 (+0.01) | 0.43 (-0.01) | -2369 | 5.15 | 859 | 1.87 | -1425 | 3.1 | 46004 | 46.3 | 46.6 | 46.8 | 45.45 |
| 2023-09-01 | 21.41 (+0.1) | 2.2 (+0.01) | 0.44 (+0.02) | 20301 | 24.27 | 1230 | 1.47 | 3212 | 3.84 | 83655 | 46.6 | 44.5 | 46.8 | 44.5 |
| 2023-08-25 | 21.31 (-0.03) | 2.19 (-0.04) | 0.42 (+0.01) | -2945 | 4.78 | -5453 | 8.84 | 790 | 1.28 | 61667 | 44.5 | 45.25 | 45.5 | 44.2 |
| 2023-08-18 | 21.34 (+0.03) | 2.23 (+0.02) | 0.41 (0.0) | 2965 | 3.67 | 2564 | 3.18 | -121 | 0.15 | 80752 | 45.2 | 46.15 | 46.15 | 44.5 |
| 2023-08-11 | 21.31 (0.0) | 2.21 (+0.02) | 0.41 (0.0) | 2334 | 2.73 | 3474 | 4.06 | 990 | 1.16 | 85500 | 46.45 | 46.3 | 47.2 | 46.25 |
| 2023-08-04 | 21.31 (+0.04) | 2.19 (+0.04) | 0.41 (+0.01) | 330 | 0.25 | 5452 | 4.19 | 225 | 0.17 | 130244 | 46.3 | 46.0 | 47.25 | 45.65 |
| 2023-07-28 | 21.27 (+0.22) | 2.15 (-0.01) | 0.4 (0.0) | 33172 | 32.19 | -842 | 0.82 | 419 | 0.41 | 103062 | 45.75 | 44.4 | 46.0 | 44.0 |
| 2023-07-21 | 21.05 (+0.14) | 2.16 (0.0) | 0.4 (0.0) | 17974 | 17.49 | -806 | 0.78 | 165 | 0.16 | 102775 | 44.4 | 44.15 | 45.35 | 44.05 |
| 2023-07-14 | 20.91 (+0.14) | 2.16 (-0.03) | 0.4 (-0.01) | 18259 | 21.0 | -4665 | 5.37 | -1603 | 1.84 | 86932 | 44.1 | 42.25 | 44.35 | 42.25 |
| 2023-07-07 | 20.77 (-0.14) | 2.19 (+0.05) | 0.41 (-0.02) | -25619 | 34.69 | -5422 | 7.34 | -2519 | 3.41 | 73845 | 42.25 | 43.2 | 43.45 | 42.05 |
| 2023-06-30 | 20.91 (-0.11) | 2.14 (+0.01) | 0.43 (+0.02) | -20117 | 24.7 | 1201 | 1.47 | 2600 | 3.19 | 81445 | 43.15 | 44.25 | 44.3 | 43.15 |
| 2023-06-21 | 21.02 (-0.01) | 2.13 (-0.01) | 0.41 (0.0) | -79 | 0.2 | -495 | 1.28 | 108 | 0.28 | 38821 | 44.4 | 44.0 | 44.5 | 43.65 |
| 2023-06-16 | 21.03 (-0.05) | 2.14 (-0.02) | 0.41 (+0.01) | -3149 | 3.13 | -3602 | 3.58 | 1150 | 1.14 | 100563 | 43.9 | 44.7 | 44.85 | 43.9 |
| 2023-06-09 | 21.08 (-0.04) | 2.16 (+0.03) | 0.4 (0.0) | 16829 | 13.3 | 3963 | 3.13 | 845 | 0.67 | 126505 | 44.6 | 44.6 | 45.7 | 44.2 |
| 2023-06-02 | 21.12 (-0.09) | 2.13 (+0.05) | 0.4 (+0.02) | -9559 | 5.11 | 8331 | 4.45 | 2656 | 1.42 | 187045 | 44.45 | 44.4 | 45.5 | 43.8 |
| 2023-05-26 | 21.21 (-0.06) | 2.08 (+0.06) | 0.38 (+0.01) | -8258 | 8.52 | 8443 | 8.71 | 1207 | 1.25 | 96925 | 43.9 | 45.15 | 45.5 | 43.75 |
| 2023-05-19 | 21.27 (+0.33) | 2.02 (+0.03) | 0.37 (+0.1) | 52117 | 38.61 | 4639 | 3.44 | 14301 | 10.59 | 134997 | 45.15 | 42.7 | 45.2 | 42.4 |
| 2023-05-12 | 20.94 (+0.14) | 1.99 (+0.02) | 0.27 (0.0) | 18758 | 17.66 | 3010 | 2.83 | 237 | 0.22 | 106215 | 42.65 | 42.8 | 43.7 | 42.65 |
| 2023-05-05 | 20.8 (-0.01) | 1.97 (+0.02) | 0.27 (0.0) | 2648 | 6.03 | 2461 | 5.61 | 171 | 0.39 | 43900 | 42.65 | 42.45 | 42.65 | 41.9 |
| 2023-04-28 | 20.81 (+0.03) | 1.95 (0.0) | 0.27 (+0.01) | 5276 | 7.74 | 817 | 1.2 | 1092 | 1.6 | 68200 | 42.45 | 42.7 | 43.0 | 42.0 |
| 2023-04-21 | 20.78 (+0.1) | 1.95 (-0.01) | 0.26 (0.0) | 10449 | 19.17 | -2031 | 3.73 | -131 | 0.24 | 54494 | 42.7 | 43.2 | 43.3 | 42.35 |
| 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 | |||
| 2023-04-14 | 20.68 (+0.21) | 1.96 (0.0) | 0.26 (0.0) | 32546 | 45.4 | 244 | 0.34 | 145 | 0.2 | 71690 | 43.15 | 42.4 | 43.2 | 42.35 |
| 2023-04-07 | 20.47 (+0.12) | 1.96 (0.0) | 0.26 (-0.01) | 15649 | 46.32 | -867 | 2.57 | -1112 | 3.29 | 33785 | 42.25 | 42.0 | 42.4 | 41.5 |
| 2023-03-31 | 20.35 (+0.1) | 1.96 (-0.03) | 0.27 (-0.01) | 16487 | 24.35 | -961 | 1.42 | -2040 | 3.01 | 67711 | 41.8 | 41.25 | 41.95 | 41.05 |
| 2023-03-24 | 20.25 (-0.18) | 1.99 (+0.02) | 0.28 (-0.01) | -26437 | 21.3 | 2749 | 2.21 | -96 | 0.08 | 124131 | 41.3 | 40.8 | 41.6 | 40.0 |
| 2023-03-17 | 20.43 (-0.24) | 1.97 (+0.09) | 0.29 (-0.02) | -33519 | 22.59 | 13894 | 9.36 | -3387 | 2.28 | 148399 | 41.0 | 42.3 | 42.4 | 40.5 |
| 2023-03-10 | 20.67 (-0.01) | 1.88 (+0.02) | 0.31 (0.0) | -3903 | 3.77 | 2224 | 2.15 | -753 | 0.73 | 103396 | 42.7 | 43.3 | 43.85 | 42.6 |
| 2023-03-03 | 20.68 (-0.1) | 1.86 (+0.02) | 0.31 (-0.01) | -13238 | 23.62 | 2983 | 5.32 | -1034 | 1.85 | 56043 | 42.9 | 43.35 | 43.55 | 42.6 |
| 2023-02-24 | 20.78 (+0.02) | 1.84 (+0.01) | 0.32 (-0.01) | 7700 | 7.15 | 1689 | 1.57 | -1202 | 1.12 | 107749 | 43.45 | 44.0 | 44.5 | 43.15 |
| 2023-02-17 | 20.76 (+0.13) | 1.83 (+0.01) | 0.33 (0.0) | 17839 | 17.23 | 1384 | 1.34 | -255 | 0.25 | 103527 | 44.0 | 42.55 | 44.05 | 42.25 |
| 2023-02-10 | 20.63 (-0.15) | 1.82 (+0.02) | 0.33 (0.0) | -18228 | 23.78 | 2665 | 3.48 | -212 | 0.28 | 76666 | 42.65 | 43.15 | 43.2 | 42.35 |
| 2023-02-03 | 20.78 (+0.09) | 1.8 (+0.02) | 0.33 (-0.01) | 12770 | 6.93 | 3029 | 1.64 | -968 | 0.53 | 184153 | 43.3 | 42.95 | 44.3 | 42.2 |
| 2023-01-17 | 20.69 (+0.01) | 1.78 (-0.02) | 0.34 (+0.01) | 2190 | 4.03 | -2919 | 5.37 | 861 | 1.58 | 54371 | 42.0 | 42.0 | 42.1 | 41.6 |
| 2023-01-13 | 20.68 (+0.2) | 1.8 (0.0) | 0.33 (+0.01) | 30094 | 22.49 | 607 | 0.45 | 1475 | 1.1 | 133836 | 41.8 | 41.15 | 42.3 | 41.15 |
| 2023-01-06 | 20.48 (+0.04) | 1.8 (+0.01) | 0.32 (+0.01) | 10183 | 8.33 | 402 | 0.33 | 1526 | 1.25 | 122296 | 40.75 | 40.0 | 40.8 | 39.75 |
| 2022-12-30 | 20.44 (-0.42) | 1.79 (+0.02) | 0.31 (+0.19) | 19332 | 12.54 | 1944 | 1.26 | 29612 | 19.21 | 154134 | 40.0 | 41.15 | 41.3 | 39.6 |
| 2022-12-23 | 20.86 (0.0) | 1.77 (-0.02) | 0.12 (+0.06) | 6580 | 5.21 | -3369 | 2.67 | 8269 | 6.55 | 126199 | 41.15 | 40.1 | 41.5 | 39.85 |
| 2022-12-16 | 20.86 (-0.22) | 1.79 (-0.02) | 0.06 (-0.03) | -25314 | 19.57 | -1613 | 1.25 | -3942 | 3.05 | 129382 | 40.2 | 40.9 | 41.35 | 40.05 |
| 2022-12-09 | 21.08 (-0.15) | 1.81 (+0.01) | 0.09 (-0.09) | -23222 | 13.08 | 271 | 0.15 | -12394 | 6.98 | 177560 | 41.1 | 43.25 | 43.25 | 40.7 |
| 2022-12-02 | 21.23 (+0.09) | 1.8 (+0.11) | 0.18 (-0.15) | 7625 | 3.41 | 14510 | 6.48 | -19408 | 8.67 | 223779 | 44.0 | 42.2 | 44.5 | 41.35 |
| 2022-11-25 | 21.14 (+0.01) | 1.69 (+0.1) | 0.33 (-0.09) | 4809 | 4.43 | 13496 | 12.43 | -11313 | 10.42 | 108580 | 42.55 | 41.9 | 43.0 | 41.3 |
| 2022-11-18 | 21.13 (+0.16) | 1.59 (+0.02) | 0.42 (-0.03) | 16932 | 13.94 | 3226 | 2.66 | -3983 | 3.28 | 121505 | 41.9 | 42.0 | 42.45 | 41.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-11-11 | 20.97 (+0.32) | 1.57 (+0.02) | 0.45 (-0.02) | 41455 | 30.38 | 1695 | 1.24 | -2532 | 1.86 | 136436 | 41.9 | 39.25 | 42.0 | 39.05 |
| 2022-11-04 | 20.65 (-0.03) | 1.55 (+0.01) | 0.47 (+0.02) | -6943 | 8.09 | 1422 | 1.66 | 2038 | 2.38 | 85806 | 38.95 | 38.45 | 38.95 | 37.6 |
| 2022-10-28 | 20.68 (-0.03) | 1.54 (-0.01) | 0.45 (+0.04) | 5836 | 4.54 | -492 | 0.38 | 5746 | 4.47 | 128534 | 38.25 | 37.0 | 39.1 | 36.85 |
| 2022-10-21 | 20.71 (-0.27) | 1.55 (+0.04) | 0.41 (0.0) | -39843 | 23.61 | 4248 | 2.52 | 175 | 0.1 | 168790 | 36.55 | 37.5 | 38.5 | 36.25 |
| 2022-10-14 | 20.98 (-0.45) | 1.51 (+0.01) | 0.41 (+0.03) | -57498 | 28.97 | 2555 | 1.29 | 3063 | 1.54 | 198502 | 37.65 | 39.7 | 39.95 | 37.4 |
| 2022-10-07 | 21.43 (-0.05) | 1.5 (+0.04) | 0.38 (0.0) | 1291 | 1.01 | 990 | 0.78 | 993 | 0.78 | 127219 | 40.5 | 39.4 | 41.35 | 38.9 |
| 2022-09-30 | 21.48 (-0.28) | 1.46 (-0.02) | 0.38 (-0.02) | -49908 | 29.79 | -2269 | 1.35 | -3064 | 1.83 | 167547 | 39.95 | 41.8 | 42.1 | 39.2 |
| 2022-09-23 | 21.76 (-0.16) | 1.48 (+0.02) | 0.4 (-0.01) | -27063 | 27.63 | 2332 | 2.38 | -1573 | 1.61 | 97955 | 42.1 | 42.95 | 43.25 | 41.3 |
| 2022-09-16 | 21.92 (-2.34) | 1.46 (+0.54) | 0.41 (+0.04) | -15396 | 9.92 | 531 | 0.34 | -1940 | 1.25 | 155260 | 42.8 | 43.85 | 44.2 | 42.55 |
| 2021-10-08 | 24.26 (-0.11) | 0.92 (+0.01) | 0.37 (+0.01) | -12778 | 11.04 | 1646 | 1.42 | 1327 | 1.15 | 115767 | 57.1 | 57.1 | 57.7 | 55.4 |
| 2021-10-01 | 24.37 (+0.05) | 0.91 (0.0) | 0.36 (-0.02) | 6182 | 4.62 | 3755 | 2.8 | -3002 | 2.24 | 133908 | 56.9 | 58.0 | 59.2 | 56.6 |
| 2021-09-24 | 24.32 (-0.11) | 0.91 (0.0) | 0.38 (-0.01) | -13785 | 13.15 | -59 | 0.06 | -983 | 0.94 | 104839 | 57.8 | 57.2 | 58.3 | 55.9 |
| 2021-09-17 | 24.43 (+0.15) | 0.91 (+0.02) | 0.39 (-0.01) | 16580 | 11.3 | 2553 | 1.74 | -1049 | 0.71 | 146755 | 58.9 | 59.2 | 60.6 | 58.9 |
| 2021-09-10 | 24.28 (+0.09) | 0.89 (+0.02) | 0.4 (-0.02) | 11463 | 10.9 | 3791 | 3.61 | -2827 | 2.69 | 105126 | 59.2 | 59.5 | 59.8 | 57.8 |
| 2021-09-03 | 24.19 (+0.42) | 0.87 (+0.03) | 0.42 (0.0) | 53938 | 24.63 | 3428 | 1.57 | -316 | 0.14 | 218981 | 59.6 | 58.2 | 60.0 | 58.0 |
| 2021-08-27 | 23.77 (+0.47) | 0.84 (+0.02) | 0.42 (+0.02) | 58538 | 35.7 | 2424 | 1.48 | 3038 | 1.85 | 163953 | 57.7 | 54.4 | 57.9 | 54.3 |
| 2021-08-20 | 23.3 (+0.29) | 0.82 (+0.02) | 0.4 (-0.01) | 39090 | 24.49 | 2591 | 1.62 | -2067 | 1.29 | 159615 | 53.7 | 54.8 | 55.3 | 53.2 |
| 2021-08-13 | 23.01 (+0.23) | 0.8 (+0.02) | 0.41 (0.0) | 29751 | 19.21 | 3196 | 2.06 | -125 | 0.08 | 154838 | 55.0 | 55.2 | 56.6 | 54.3 |
| 2021-08-06 | 22.78 (0.0) | 0.78 (-0.03) | 0.41 (-0.01) | -817 | 0.81 | -4238 | 4.2 | -872 | 0.86 | 100887 | 55.1 | 54.5 | 55.9 | 54.1 |
| 2021-07-30 | 22.78 (-0.16) | 0.81 (-0.01) | 0.42 (-0.08) | -18583 | 7.3 | -1513 | 0.59 | -11038 | 4.33 | 254633 | 54.3 | 58.3 | 58.7 | 53.1 |
| 2021-07-23 | 22.94 (-0.18) | 0.82 (+0.01) | 0.5 (+0.02) | -23625 | 6.99 | 1189 | 0.35 | 3842 | 1.14 | 337795 | 60.3 | 60.4 | 61.0 | 57.6 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-07-16 | 23.12 (+0.18) | 0.81 (+0.02) | 0.48 (+0.04) | 24474 | 7.68 | 3134 | 0.98 | 5008 | 1.57 | 318817 | 59.8 | 55.3 | 59.9 | 55.3 |
| 2021-07-09 | 22.94 (-0.14) | 0.79 (0.0) | 0.44 (+0.03) | -16719 | 14.58 | -660 | 0.58 | 3022 | 2.64 | 114639 | 53.8 | 54.3 | 54.9 | 53.6 |
| 2021-07-02 | 23.08 (-0.06) | 0.79 (+0.08) | 0.41 (+0.03) | -10309 | 11.42 | -1023 | 1.13 | 4579 | 5.07 | 90251 | 53.9 | 54.5 | 54.5 | 53.3 |
| 2021-06-25 | 23.14 (-0.09) | 0.71 (-0.03) | 0.38 (+0.05) | -11283 | 6.95 | -3534 | 2.18 | 6085 | 3.75 | 162333 | 54.3 | 52.9 | 54.6 | 51.5 |
| 2021-06-18 | 23.23 (-0.02) | 0.74 (-0.05) | 0.33 (+0.01) | -1520 | 1.57 | -7029 | 7.26 | 1529 | 1.58 | 96870 | 53.6 | 54.6 | 54.7 | 53.4 |
| 2021-06-11 | 23.25 (+0.33) | 0.79 (-0.02) | 0.32 (-0.01) | 16091 | 13.73 | -2188 | 1.87 | -630 | 0.54 | 117160 | 54.5 | 55.1 | 55.5 | 53.2 |
| 2021-06-04 | 22.92 (-0.01) | 0.81 (-0.01) | 0.33 (+0.03) | 1 | 0.0 | -1586 | 1.3 | 2972 | 2.44 | 121659 | 55.0 | 55.5 | 56.8 | 54.8 |
| 2021-05-28 | 22.93 (+0.23) | 0.82 (-0.02) | 0.3 (-0.01) | 28033 | 12.45 | -2429 | 1.08 | -499 | 0.22 | 225129 | 55.5 | 53.7 | 55.7 | 53.0 |
| 2021-05-21 | 22.7 (+0.47) | 0.84 (+0.03) | 0.31 (+0.01) | 61842 | 16.5 | 4135 | 1.1 | 808 | 0.22 | 374839 | 54.2 | 49.1 | 56.0 | 48.15 |
| 2021-05-14 | 22.23 (-0.11) | 0.81 (+0.11) | 0.3 (-0.05) | -12710 | 2.44 | 14516 | 2.78 | -6299 | 1.21 | 521837 | 51.5 | 55.6 | 59.5 | 50.0 |
| 2021-05-07 | 22.34 (+0.64) | 0.7 (+0.02) | 0.35 (+0.03) | 83853 | 22.86 | 1604 | 0.44 | 4397 | 1.2 | 366818 | 55.1 | 53.0 | 56.0 | 50.5 |
| 2021-04-29 | 21.7 (+0.21) | 0.68 (-0.01) | 0.32 (+0.01) | 28865 | 18.0 | -480 | 0.3 | 242 | 0.15 | 160362 | 52.3 | 51.0 | 53.9 | 51.0 |
| 2021-04-23 | 21.49 (+0.14) | 0.69 (+0.01) | 0.31 (+0.01) | 17025 | 7.35 | 839 | 0.36 | 1902 | 0.82 | 231723 | 50.9 | 49.95 | 52.3 | 49.95 |
| 2021-04-16 | 21.35 (+0.09) | 0.68 (0.0) | 0.3 (0.0) | 13403 | 7.15 | 94 | 0.05 | 554 | 0.3 | 187519 | 49.85 | 48.35 | 49.85 | 48.1 |
| 2021-04-09 | 21.26 (+0.01) | 0.68 (-0.01) | 0.3 (-0.01) | 1286 | 1.59 | -994 | 1.23 | -2023 | 2.5 | 81060 | 47.25 | 48.25 | 48.35 | 47.1 |
| 2021-04-01 | 21.25 (0.0) | 0.69 (+0.03) | 0.31 (0.0) | -1501 | 1.22 | 1854 | 1.51 | -283 | 0.23 | 122952 | 47.95 | 47.95 | 48.5 | 47.5 |
| 2021-03-26 | 21.25 (+0.43) | 0.66 (+0.01) | 0.31 (+0.01) | 57759 | 26.35 | 705 | 0.32 | 1776 | 0.81 | 219173 | 47.6 | 44.7 | 47.9 | 44.65 |
| 2021-03-19 | 20.82 (-0.01) | 0.65 (+0.01) | 0.3 (0.0) | -2546 | 1.09 | 1361 | 0.58 | -480 | 0.2 | 234606 | 44.6 | 46.1 | 47.0 | 44.5 |
| 2021-03-12 | 20.83 (+0.48) | 0.64 (+0.02) | 0.3 (+0.01) | 70377 | 19.47 | 3106 | 0.86 | 1581 | 0.44 | 361553 | 45.9 | 42.75 | 47.1 | 42.65 |
| 2021-03-05 | 20.35 (-0.11) | 0.62 (+0.01) | 0.29 (+0.01) | -9313 | 8.63 | 2061 | 1.91 | 1698 | 1.57 | 107926 | 42.55 | 42.55 | 42.8 | 41.85 |
| 2021-02-26 | 20.46 (0.0) | 0.61 (+0.03) | 0.28 (0.0) | 4774 | 1.96 | 3626 | 1.49 | 360 | 0.15 | 243465 | 41.95 | 41.9 | 43.7 | 41.85 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-02-19 | 20.46 (+0.05) | 0.58 (0.0) | 0.28 (+0.02) | 2001 | 1.82 | 105 | 0.1 | 2081 | 1.9 | 109656 | 41.85 | 41.3 | 42.5 | 41.2 |
| 2021-02-05 | 20.41 (-0.18) | 0.58 (0.0) | 0.26 (-0.01) | -18020 | 18.98 | -417 | 0.44 | -1439 | 1.52 | 94921 | 40.6 | 39.9 | 41.0 | 39.9 |
| 2021-01-29 | 20.59 (-0.42) | 0.58 (0.0) | 0.27 (0.0) | -60803 | 43.72 | 136 | 0.1 | -51 | 0.04 | 139071 | 39.9 | 40.6 | 41.1 | 39.9 |
| 2021-01-22 | 21.01 (-0.26) | 0.58 (0.0) | 0.27 (-0.03) | -36981 | 31.05 | -201 | 0.17 | -4436 | 3.72 | 119090 | 40.55 | 41.7 | 41.7 | 40.55 |
| 2021-01-15 | 21.27 (-0.07) | 0.58 (0.0) | 0.3 (-0.03) | -8979 | 6.08 | 154 | 0.1 | -3261 | 2.21 | 147708 | 41.8 | 42.8 | 43.3 | 41.8 |
| 2021-01-08 | 21.34 (0.0) | 0.58 (-0.01) | 0.33 (+0.05) | -2047 | 1.47 | -929 | 0.67 | 5921 | 4.26 | 138905 | 42.85 | 42.2 | 43.0 | 41.5 |
| 2020-12-31 | 21.34 (+0.18) | 0.59 (-0.02) | 0.28 (+0.01) | 21382 | 24.1 | -340 | 0.38 | 1578 | 1.78 | 88731 | 42.25 | 41.2 | 42.6 | 41.1 |
| 2020-12-25 | 21.16 (+0.06) | 0.61 (0.0) | 0.27 (-0.01) | 5295 | 11.71 | -347 | 0.77 | -859 | 1.9 | 45226 | 41.15 | 41.35 | 41.55 | 40.85 |
| 2020-12-18 | 21.1 (-0.06) | 0.61 (0.0) | 0.28 (-0.01) | -7928 | 8.77 | -756 | 0.84 | -1823 | 2.02 | 90397 | 41.2 | 42.0 | 42.1 | 40.9 |
| 2020-12-11 | 21.16 (+0.21) | 0.61 (-0.01) | 0.29 (0.0) | 30495 | 20.59 | -791 | 0.53 | 726 | 0.49 | 148130 | 41.95 | 40.85 | 42.15 | 40.35 |
| 2020-12-04 | 20.95 (-0.34) | 0.62 (-0.05) | 0.29 (+0.01) | -40647 | 27.15 | -6567 | 4.39 | 340 | 0.23 | 149702 | 40.75 | 41.45 | 41.5 | 40.2 |
| 2020-11-27 | 21.29 (+0.04) | 0.67 (-0.01) | 0.28 (0.0) | 6441 | 9.03 | -753 | 1.06 | 53 | 0.07 | 71347 | 41.35 | 41.45 | 41.8 | 41.25 |
| 2020-11-20 | 21.25 (+0.28) | 0.68 (+0.01) | 0.28 (-0.01) | 36497 | 28.15 | 734 | 0.57 | -273 | 0.21 | 129657 | 41.3 | 40.95 | 41.85 | 40.7 |
| 2020-11-13 | 20.97 (+0.41) | 0.67 (+0.02) | 0.29 (+0.01) | 55546 | 36.83 | 2339 | 1.55 | 997 | 0.66 | 150829 | 40.55 | 39.5 | 41.25 | 39.35 |
| 2020-11-06 | 20.56 (+0.14) | 0.65 (0.0) | 0.28 (0.0) | 17553 | 32.98 | 252 | 0.47 | 213 | 0.4 | 53217 | 39.3 | 38.4 | 39.3 | 38.3 |
| 2020-10-30 | 20.42 (-0.11) | 0.65 (0.0) | 0.28 (-0.01) | -16927 | 26.47 | -68 | 0.11 | -1577 | 2.47 | 63952 | 38.4 | 38.6 | 39.0 | 38.15 |
| 2020-10-23 | 20.53 (-0.02) | 0.65 (0.0) | 0.29 (-0.02) | -2838 | 5.54 | 701 | 1.37 | -2187 | 4.27 | 51256 | 38.6 | 38.25 | 38.6 | 38.2 |
| 2020-10-16 | 20.55 (-0.16) | 0.65 (0.0) | 0.31 (-0.01) | -18606 | 29.14 | -149 | 0.23 | -1521 | 2.38 | 63856 | 38.15 | 38.6 | 38.9 | 38.15 |
| 2020-10-08 | 20.71 (-0.04) | 0.65 (0.0) | 0.32 (-0.01) | -9215 | 0 | -133 | 0 | -1134 | 0 | 0 | ||||
| 2020-09-30 | 20.75 (+0.08) | 0.65 (-0.1) | 0.33 (0.0) | 7981 | 0 | -95 | 0 | -1088 | 0 | 0 | ||||
| 2020-09-25 | 20.67 (-0.24) | 0.75 (0.0) | 0.33 (-0.02) | -32471 | 0 | 664 | 0 | -2611 | 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 | |||
| 2020-09-18 | 20.91 (+0.12) | 0.75 (0.0) | 0.35 (-0.03) | 13109 | 0 | -78 | 0 | -2766 | 0 | 0 | ||||
| 2020-09-11 | 20.79 (-0.01) | 0.75 (+0.01) | 0.38 (0.0) | -2214 | 0 | 452 | 0 | -361 | 0 | 0 | ||||
| 2020-09-04 | 20.8 (-0.13) | 0.74 (+0.01) | 0.38 (-0.01) | -16276 | 0 | 1357 | 0 | -1083 | 0 | 0 | ||||
| 2020-08-28 | 20.93 (-0.01) | 0.73 (0.0) | 0.39 (0.0) | -1273 | 0 | 204 | 0 | 46 | 0 | 0 | ||||
| 2020-08-21 | 20.94 (+0.05) | 0.73 (0.0) | 0.39 (0.0) | 4765 | 0 | 718 | 0 | -410 | 0 | 0 | ||||
| 2020-08-14 | 20.89 (+0.18) | 0.73 (+0.01) | 0.39 (-0.01) | 24752 | 0 | 378 | 0 | -998 | 0 | 0 | ||||
| 2020-08-07 | 20.71 (-0.04) | 0.72 (+0.01) | 0.4 (0.0) | -6271 | 0 | 1896 | 0 | 97 | 0 | 0 | ||||
| 2020-07-31 | 20.75 (-0.17) | 0.71 (+0.01) | 0.4 (-0.02) | -23197 | 0 | 1637 | 0 | -3140 | 0 | 0 | ||||
| 2020-07-24 | 20.92 (+0.01) | 0.7 (+0.01) | 0.42 (-0.02) | 4199 | 0 | 1287 | 0 | -3103 | 0 | 0 | ||||
| 2020-07-17 | 20.91 (+0.19) | 0.69 (+0.03) | 0.44 (-0.02) | 15532 | 0 | 4050 | 0 | -2178 | 0 | 0 | ||||
| 2020-07-10 | 20.72 (+0.03) | 0.66 (0.0) | 0.46 (0.0) | 4235 | 0 | -418 | 0 | 148 | 0 | 0 | ||||
| 2020-07-03 | 20.69 (-0.01) | 0.66 (+0.02) | 0.46 (+0.01) | 154 | 0 | -119 | 0 | 842 | 0 | 0 | ||||
| 2020-06-24 | 20.7 (+0.17) | 0.64 (+0.01) | 0.45 (+0.01) | 16426 | 0 | 214 | 0 | 1494 | 0 | 0 | ||||
| 2020-06-19 | 20.53 (-0.03) | 0.63 (+0.06) | 0.44 (+0.01) | 11892 | 0 | 8176 | 0 | 866 | 0 | 0 | ||||
| 2020-06-12 | 20.56 (-0.99) | 0.57 (0.0) | 0.43 (0.0) | 9607 | 0 | -221 | 0 | 188 | 0 | 0 | ||||
| 2020-06-05 | 21.55 (+0.15) | 0.57 (0.0) | 0.43 (+0.01) | 19378 | 0 | -51 | 0 | 1374 | 0 | 0 | ||||
| 2020-05-29 | 21.4 (+0.02) | 0.57 (0.0) | 0.42 (0.0) | 3080 | 0 | 47 | 0 | 508 | 0 | 0 | ||||
| 2020-05-22 | 21.38 (+0.04) | 0.57 (0.0) | 0.42 (0.0) | -161 | 0 | 30 | 0 | 289 | 0 | 0 | ||||
| 2020-05-15 | 21.34 (-0.05) | 0.57 (0.0) | 0.42 (0.0) | -7192 | 0 | 153 | 0 | -229 | 0 | 0 | ||||
| 2020-05-08 | 21.39 (-0.15) | 0.57 (0.0) | 0.42 (-0.01) | -22240 | 0 | 194 | 0 | -967 | 0 | 0 | ||||
| 2020-04-30 | 21.54 (+0.11) | 0.57 (0.0) | 0.43 (0.0) | 30547 | 0 | 176 | 0 | -887 | 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 | |||
| 2020-04-24 | 21.43 (-0.08) | 0.57 (0.0) | 0.43 (-0.01) | -11069 | 0 | 105 | 0 | -768 | 0 | 0 | ||||
| 2020-04-17 | 21.51 (+0.02) | 0.57 (0.0) | 0.44 (-0.01) | 3056 | 0 | -10 | 0 | -1325 | 0 | 0 | ||||
| 2020-04-10 | 21.49 (+0.05) | 0.57 (0.0) | 0.45 (0.0) | 9543 | 0 | 74 | 0 | 286 | 0 | 0 | ||||
| 2020-04-01 | 21.44 (-0.1) | 0.57 (+0.17) | 0.45 (0.0) | -11273 | 0 | 15 | 0 | -392 | 0 | 0 | ||||
| 2020-03-27 | 21.54 (+0.03) | 0.4 (0.0) | 0.45 (-0.01) | 10100 | 0 | -115 | 0 | -1836 | 0 | 0 | ||||
| 2020-03-20 | 21.51 (-0.19) | 0.4 (-0.04) | 0.46 (-0.05) | -29724 | 0 | -5089 | 0 | -6069 | 0 | 0 | ||||
| 2020-03-13 | 21.7 (-0.55) | 0.44 (+0.01) | 0.51 (-0.01) | -79382 | 0 | 895 | 0 | -1094 | 0 | 0 | ||||
| 2020-03-06 | 22.25 (-0.46) | 0.43 (0.0) | 0.52 (0.0) | -57009 | 0 | 401 | 0 | -421 | 0 | 0 | ||||
| 2020-02-27 | 22.71 (-0.19) | 0.43 (+0.01) | 0.52 (0.0) | -27821 | 0 | 833 | 0 | -548 | 0 | 0 | ||||
| 2020-02-21 | 22.9 (-0.15) | 0.42 (0.0) | 0.52 (-0.01) | -8507 | 0 | 90 | 0 | -106 | 0 | 0 | ||||
| 2020-02-14 | 23.05 (-0.04) | 0.42 (0.0) | 0.53 (+0.01) | -3106 | 0 | 180 | 0 | 456 | 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 17.31 (+0.17) | 13.47 (+0.11) | 0.36 (-0.01) | 37166 | 20.92 | 16148 | 9.09 | -1307 | 0.74 | 177680 | 65.5 | 61.9 | 65.8 | 61.8 |
| 2025-08-29 | 17.14 (-0.15) | 13.36 (+0.32) | 0.37 (+0.04) | -24664 | 6.34 | 46612 | 11.98 | 5705 | 1.47 | 388944 | 61.5 | 60.5 | 64.8 | 60.0 |
| 2025-07-31 | 17.29 (+0.35) | 13.04 (-0.1) | 0.33 (+0.06) | 17171 | 3.38 | -41525 | 8.17 | 9205 | 1.81 | 508021 | 60.9 | 62.8 | 64.7 | 60.8 |
| 2025-06-30 | 16.94 (-6.74) | 13.14 (+8.14) | 0.27 (-0.1) | -967472 | 41.28 | 1194346 | 50.96 | -14708 | 0.63 | 2343505 | 62.8 | 59.7 | 69.5 | 58.8 |
| 2025-05-29 | 23.68 (-0.87) | 5.0 (+1.88) | 0.37 (-0.06) | -127474 | 8.0 | 276536 | 17.35 | -8083 | 0.51 | 1594235 | 59.8 | 58.5 | 67.2 | 53.3 |
| 2025-04-30 | 24.55 (-0.48) | 3.12 (+0.31) | 0.43 (0.0) | -65426 | 9.62 | 22512 | 3.31 | -1026 | 0.15 | 679766 | 58.5 | 61.5 | 62.3 | 49.5 |
| 2025-03-31 | 25.03 (-0.75) | 2.81 (+0.2) | 0.43 (+0.01) | -98832 | 27.54 | 28743 | 8.01 | 1424 | 0.4 | 358902 | 61.2 | 68.7 | 68.9 | 61.1 |
| 2025-02-27 | 25.78 (+0.35) | 2.61 (+0.03) | 0.42 (-0.01) | 57353 | 19.95 | 4335 | 1.51 | -472 | 0.16 | 287528 | 68.4 | 65.1 | 69.3 | 64.9 |
| 2025-01-22 | 25.43 (+0.14) | 2.58 (-0.37) | 0.43 (0.0) | 21340 | 5.83 | -55348 | 15.13 | -485 | 0.13 | 365777 | 66.8 | 68.7 | 69.4 | 63.6 |
| 2024-12-31 | 25.29 (+0.29) | 2.95 (+0.23) | 0.43 (0.0) | 46321 | 11.58 | 33608 | 8.4 | -465 | 0.12 | 400125 | 68.3 | 66.1 | 70.7 | 66.0 |
| 2024-11-29 | 25.0 (+0.05) | 2.72 (-0.14) | 0.43 (0.0) | 14894 | 2.9 | -21059 | 4.1 | 7 | 0.0 | 514078 | 65.7 | 68.1 | 70.4 | 65.0 |
| 2024-10-30 | 24.95 (+0.41) | 2.86 (+0.1) | 0.43 (0.0) | 60471 | 13.65 | 14708 | 3.32 | 572 | 0.13 | 442880 | 68.9 | 66.9 | 69.9 | 65.8 |
| 2024-09-30 | 24.54 (+0.9) | 2.76 (+0.13) | 0.43 (+0.02) | 129930 | 23.46 | 19100 | 3.45 | 2407 | 0.43 | 553911 | 66.5 | 63.8 | 69.0 | 60.6 |
| 2024-08-30 | 23.64 (+0.41) | 2.63 (+0.12) | 0.41 (-0.07) | 59720 | 9.41 | 16916 | 2.67 | -9245 | 1.46 | 634415 | 63.5 | 62.9 | 64.2 | 54.0 |
| 2024-07-31 | 23.23 (+1.69) | 2.51 (+0.28) | 0.48 (-0.04) | 230984 | 25.44 | 30855 | 3.4 | -5925 | 0.65 | 908034 | 62.4 | 57.9 | 66.2 | 56.7 |
| 2024-06-28 | 21.54 (+0.23) | 2.23 (+0.09) | 0.52 (+0.04) | 80949 | 12.89 | 13431 | 2.14 | 4678 | 0.75 | 627837 | 59.0 | 56.6 | 61.2 | 55.8 |
| 2024-05-31 | 21.31 (+0.44) | 2.14 (+0.07) | 0.48 (+0.01) | 60454 | 7.4 | 9146 | 1.12 | 1759 | 0.22 | 817241 | 56.2 | 50.2 | 57.4 | 50.0 |
| 2024-04-30 | 20.87 (+0.16) | 2.07 (-0.12) | 0.47 (+0.02) | 27602 | 5.29 | 339 | 0.06 | 3778 | 0.72 | 521630 | 50.5 | 48.9 | 51.2 | 47.05 |
| 2024-03-29 | 20.71 (+0.29) | 2.19 (-0.05) | 0.45 (+0.02) | 39866 | 6.34 | -7568 | 1.2 | 3026 | 0.48 | 628828 | 48.65 | 45.05 | 49.3 | 44.55 |
| 2024-02-29 | 20.42 (-0.1) | 2.24 (+0.01) | 0.43 (+0.04) | -16156 | 7.49 | 1820 | 0.84 | 5866 | 2.72 | 215609 | 45.05 | 44.4 | 45.1 | 43.7 |
| 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 | |||
| 2024-01-31 | 20.52 (-0.49) | 2.23 (-0.04) | 0.39 (+0.01) | -82318 | 24.9 | -7338 | 2.22 | 594 | 0.18 | 330636 | 44.15 | 45.6 | 45.6 | 43.1 |
| 2023-12-29 | 21.01 (-0.3) | 2.27 (-0.03) | 0.38 (-0.03) | -45246 | 12.72 | -3200 | 0.9 | -4044 | 1.14 | 355732 | 45.75 | 46.25 | 46.4 | 44.6 |
| 2023-11-30 | 21.31 (+0.34) | 2.3 (+0.02) | 0.41 (+0.01) | 48542 | 15.28 | 2442 | 0.77 | 1056 | 0.33 | 317604 | 46.5 | 44.2 | 46.65 | 44.0 |
| 2023-10-31 | 20.97 (-0.22) | 2.28 (+0.06) | 0.4 (-0.01) | -31640 | 10.87 | 19193 | 6.6 | -482 | 0.17 | 290976 | 43.9 | 44.65 | 46.15 | 43.4 |
| 2023-09-28 | 21.19 (-0.15) | 2.22 (+0.02) | 0.41 (-0.02) | -26049 | 9.97 | 3088 | 1.18 | -3966 | 1.52 | 261235 | 44.55 | 45.85 | 47.0 | 44.2 |
| 2023-08-31 | 21.34 (+0.07) | 2.2 (+0.05) | 0.43 (+0.02) | 13735 | 3.5 | 7162 | 1.82 | 3309 | 0.84 | 392770 | 45.6 | 46.15 | 47.25 | 44.2 |
| 2023-07-31 | 21.27 (+0.36) | 2.15 (+0.01) | 0.41 (-0.02) | 41383 | 10.44 | -11719 | 2.96 | -2863 | 0.72 | 396355 | 45.75 | 43.2 | 46.4 | 42.05 |
| 2023-06-30 | 20.91 (-0.28) | 2.14 (+0.03) | 0.43 (+0.03) | -14186 | 3.68 | 4391 | 1.14 | 4968 | 1.29 | 385537 | 43.15 | 44.5 | 45.7 | 43.15 |
| 2023-05-31 | 21.19 (+0.38) | 2.11 (+0.16) | 0.4 (+0.13) | 63376 | 11.94 | 23560 | 4.44 | 18307 | 3.45 | 530883 | 44.3 | 42.45 | 45.5 | 41.9 |
| 2023-04-28 | 20.81 (+0.46) | 1.95 (-0.01) | 0.27 (0.0) | 63920 | 28.01 | -1837 | 0.81 | -6 | 0.0 | 228171 | 42.45 | 42.0 | 43.3 | 41.5 |
| 2023-03-31 | 20.35 (-0.43) | 1.96 (+0.12) | 0.27 (-0.05) | -60610 | 12.13 | 20889 | 4.18 | -7310 | 1.46 | 499683 | 41.8 | 43.35 | 43.85 | 40.0 |
| 2023-02-24 | 20.78 (+0.01) | 1.84 (+0.05) | 0.32 (-0.02) | 13061 | 3.34 | 7653 | 1.96 | -2971 | 0.76 | 390824 | 43.45 | 42.8 | 44.5 | 42.25 |
| 2023-01-31 | 20.77 (+0.33) | 1.79 (0.0) | 0.34 (+0.03) | 49487 | 12.63 | -796 | 0.2 | 4196 | 1.07 | 391776 | 42.55 | 40.0 | 43.15 | 39.75 |
| 2022-12-30 | 20.44 (-0.79) | 1.79 (+0.03) | 0.31 (+0.06) | -21086 | 3.15 | 2651 | 0.4 | 12813 | 1.91 | 670299 | 40.0 | 44.05 | 44.5 | 39.6 |
| 2022-11-30 | 21.23 (+0.6) | 1.76 (+0.22) | 0.25 (-0.2) | 69554 | 12.15 | 28962 | 5.06 | -26568 | 4.64 | 572393 | 43.55 | 37.8 | 43.95 | 37.6 |
| 2022-10-31 | 20.63 (-0.85) | 1.54 (+0.08) | 0.45 (+0.07) | -97428 | 15.13 | 7270 | 1.13 | 10079 | 1.57 | 643739 | 37.8 | 39.4 | 41.35 | 36.25 |
| 2022-09-30 | 21.48 (-2.78) | 1.46 (+0.54) | 0.38 (+0.01) | -92367 | 16.07 | 594 | 0.1 | -6577 | 1.14 | 574883 | 39.95 | 44.1 | 44.65 | 39.2 |
| 2021-10-08 | 24.26 (-0.15) | 0.92 (+0.02) | 0.37 (+0.01) | -17616 | 4.03 | 2646 | 0.61 | 579 | 0.13 | 437170 | 58.1 | 57.4 | 59.2 | 55.4 |
| 2021-09-30 | 24.41 (+0.45) | 0.9 (+0.03) | 0.36 (-0.06) | 53412 | 9.52 | 8962 | 1.6 | -7734 | 1.38 | 560987 | 57.9 | 59.7 | 60.6 | 55.9 |
| 2021-08-31 | 23.96 (+1.18) | 0.87 (+0.06) | 0.42 (0.0) | 152366 | 21.74 | 7479 | 1.07 | 279 | 0.04 | 700843 | 59.6 | 54.5 | 59.9 | 53.2 |
| 2021-07-30 | 22.78 (-0.33) | 0.81 (+0.01) | 0.42 (+0.01) | -40435 | 3.83 | 1842 | 0.17 | 1985 | 0.19 | 1055432 | 54.3 | 53.8 | 61.0 | 53.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-30 | 23.11 (+0.14) | 0.8 (-0.02) | 0.41 (+0.1) | -6551 | 1.25 | -14868 | 2.83 | 13043 | 2.48 | 525848 | 53.9 | 56.0 | 56.8 | 51.5 |
| 2021-05-31 | 22.97 (+1.27) | 0.82 (+0.14) | 0.31 (-0.01) | 166531 | 10.95 | 17642 | 1.16 | -1252 | 0.08 | 1521505 | 55.9 | 53.0 | 59.5 | 48.15 |
| 2021-04-29 | 21.7 (+0.47) | 0.68 (-0.01) | 0.32 (+0.01) | 62862 | 9.21 | -479 | 0.07 | 315 | 0.05 | 682490 | 52.3 | 48.3 | 53.9 | 47.1 |
| 2021-03-31 | 21.23 (+0.77) | 0.69 (+0.08) | 0.31 (+0.03) | 112493 | 10.98 | 9025 | 0.88 | 4652 | 0.45 | 1024387 | 47.95 | 42.55 | 48.5 | 41.85 |
| 2021-02-26 | 20.46 (-0.13) | 0.61 (+0.03) | 0.28 (+0.01) | -11245 | 2.51 | 3314 | 0.74 | 1002 | 0.22 | 448043 | 41.95 | 39.9 | 43.7 | 39.9 |
| 2021-01-29 | 20.59 (-0.75) | 0.58 (-0.01) | 0.27 (-0.01) | -108810 | 19.97 | -840 | 0.15 | -1827 | 0.34 | 544775 | 39.9 | 42.2 | 43.3 | 39.9 |
| 2020-12-31 | 21.34 (+0.18) | 0.59 (-0.08) | 0.28 (0.0) | 26542 | 5.68 | -8511 | 1.82 | -69 | 0.01 | 467383 | 42.25 | 40.6 | 42.6 | 40.2 |
| 2020-11-30 | 21.16 (+0.74) | 0.67 (+0.02) | 0.28 (0.0) | 98092 | 21.33 | 2282 | 0.5 | 1021 | 0.22 | 459857 | 40.4 | 38.4 | 41.85 | 38.3 |
| 2020-10-30 | 20.42 (-0.33) | 0.65 (0.0) | 0.28 (-0.05) | -47586 | 26.57 | 351 | 0.2 | -6419 | 3.58 | 179066 | 38.4 | 38.6 | 39.0 | 38.15 |
| 2020-09-30 | 20.75 (-0.16) | 0.65 (-0.08) | 0.33 (-0.05) | -26872 | 0 | 2286 | 0 | -7746 | 0 | 0 | ||||
| 2020-08-31 | 20.91 (+0.16) | 0.73 (+0.02) | 0.38 (-0.02) | 18974 | 0 | 3210 | 0 | -1428 | 0 | 0 | ||||
| 2020-07-31 | 20.75 (+0.09) | 0.71 (+0.05) | 0.4 (-0.07) | 4147 | 0 | 6437 | 0 | -9544 | 0 | 0 | ||||
| 2020-06-30 | 20.66 (-0.74) | 0.66 (+0.09) | 0.47 (+0.05) | 54079 | 0 | 8118 | 0 | 6035 | 0 | 0 | ||||
| 2020-05-29 | 21.4 (-0.14) | 0.57 (0.0) | 0.42 (-0.01) | -26513 | 0 | 424 | 0 | -399 | 0 | 0 | ||||
| 2020-04-30 | 21.54 (+0.07) | 0.57 (0.0) | 0.43 (-0.02) | 29880 | 0 | 360 | 0 | -2819 | 0 | 0 | ||||
| 2020-03-31 | 21.47 (-1.24) | 0.57 (+0.14) | 0.45 (-0.07) | -165091 | 0 | -3908 | 0 | -9687 | 0 | 0 | ||||
| 2020-02-27 | 22.71 (-0.42) | 0.43 (+0.02) | 0.52 (0.0) | -43182 | 0 | 1706 | 0 | -253 | 0 | 0 | ||||
| 2020-01-31 | 23.13 (-0.13) | 0.41 (+0.02) | 0.52 (-0.01) | -16148 | 0 | 2825 | 0 | -1355 | 0 | 0 | ||||
| 2019-12-31 | 23.26 (+1.17) | 0.39 (-0.04) | 0.53 (-0.07) | 64568 | 0 | 247 | 0 | -5464 | 0 | 0 | ||||
| 2019-11-29 | 22.09 () | 0.43 () | 0.6 () | 18035 | 0 | 4086 | 0 | 32 | 0 | 0 | ||||