- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↘ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 39.58 (-0.2) | 6.52 (+0.01) | 0.82 (+0.02) | -501 | 28.96 | 8 | 0.46 | 48 | 2.77 | 1730 | 242.5 | 240.0 | 243.0 | 235.0 |
| 2025-07-29 | 39.78 (-0.2) | 6.51 (0.0) | 0.8 (+0.02) | -467 | 32.96 | 13 | 0.92 | 65 | 4.59 | 1417 | 240.0 | 240.0 | 241.5 | 238.5 |
| 2025-07-28 | 39.98 (-0.25) | 6.51 (-0.08) | 0.78 (+0.03) | -632 | 27.39 | -193 | 8.37 | 72 | 3.12 | 2307 | 241.0 | 241.5 | 245.5 | 238.0 |
| 2025-07-25 | 40.23 (-0.4) | 6.59 (0.0) | 0.75 (+0.02) | -991 | 34.94 | 5 | 0.18 | 47 | 1.66 | 2836 | 239.0 | 236.0 | 242.0 | 236.0 |
| 2025-07-24 | 40.63 (-0.15) | 6.59 (+0.04) | 0.73 (+0.04) | -348 | 9.65 | 102 | 2.83 | 93 | 2.58 | 3605 | 234.5 | 229.0 | 246.0 | 229.0 |
| 2025-07-23 | 40.78 (+0.16) | 6.55 (+0.04) | 0.69 (+0.01) | 383 | 24.68 | 73 | 4.7 | 11 | 0.71 | 1552 | 228.0 | 223.5 | 229.0 | 223.5 |
| 2025-07-22 | 40.62 (-0.42) | 6.51 (+0.4) | 0.68 (+0.03) | -997 | 46.5 | 270 | 12.59 | 82 | 3.82 | 2144 | 221.0 | 230.0 | 230.0 | 218.5 |
| 2025-07-21 | 41.04 (-0.15) | 6.11 (+0.15) | 0.65 (+0.04) | -359 | 35.97 | 353 | 35.37 | 88 | 8.82 | 998 | 229.0 | 228.5 | 230.5 | 227.5 |
| 2025-07-18 | 41.19 (-0.27) | 5.96 (+0.15) | 0.61 (+0.05) | -655 | 45.3 | 348 | 24.07 | 126 | 8.71 | 1446 | 229.0 | 232.0 | 232.0 | 226.5 |
| 2025-07-17 | 41.46 (-0.07) | 5.81 (+0.14) | 0.56 (+0.05) | -173 | 9.85 | 349 | 19.86 | 114 | 6.49 | 1757 | 229.5 | 226.0 | 230.5 | 225.0 |
| 2025-07-16 | 41.53 (-0.36) | 5.67 (+0.15) | 0.51 (+0.01) | -878 | 49.19 | 355 | 19.89 | 26 | 1.46 | 1785 | 224.5 | 227.0 | 229.0 | 224.5 |
| 2025-07-15 | 41.89 (+0.01) | 5.52 (0.0) | 0.5 (+0.02) | 23 | 2.26 | 0 | 0.0 | 42 | 4.13 | 1016 | 228.5 | 225.5 | 230.0 | 225.5 |
| 2025-07-14 | 41.88 (-0.1) | 5.52 (0.0) | 0.48 (+0.01) | -236 | 24.03 | -2 | 0.2 | 42 | 4.28 | 982 | 225.5 | 228.5 | 229.0 | 224.5 |
| 2025-07-11 | 41.98 (+0.07) | 5.52 (0.0) | 0.47 (+0.04) | 154 | 12.54 | 6 | 0.49 | 88 | 7.17 | 1228 | 227.5 | 225.0 | 228.5 | 224.0 |
| 2025-07-10 | 41.91 (+0.01) | 5.52 (0.0) | 0.43 (0.0) | 25 | 3.45 | -5 | 0.69 | 8 | 1.1 | 725 | 224.5 | 224.0 | 225.0 | 222.0 |
| 2025-07-09 | 41.9 (+0.18) | 5.52 (0.0) | 0.43 (+0.02) | 399 | 27.0 | -2 | 0.14 | 39 | 2.64 | 1478 | 224.0 | 221.5 | 225.5 | 220.0 |
| 2025-07-08 | 41.72 (+0.02) | 5.52 (+0.01) | 0.41 (+0.01) | 143 | 17.25 | 39 | 4.7 | 30 | 3.62 | 829 | 221.5 | 219.5 | 222.0 | 219.0 |
| 2025-07-07 | 41.7 (+0.01) | 5.51 (-0.05) | 0.4 (+0.03) | 24 | 2.54 | -124 | 13.12 | 70 | 7.41 | 945 | 220.0 | 217.5 | 221.5 | 215.5 |
| 2025-07-04 | 41.69 (-0.11) | 5.56 (-0.05) | 0.37 (+0.04) | -104 | 4.37 | -113 | 4.75 | 89 | 3.74 | 2378 | 217.0 | 221.5 | 223.0 | 215.5 |
| 2025-07-03 | 41.8 (-0.31) | 5.61 (-0.05) | 0.33 (+0.01) | -880 | 35.53 | -128 | 5.17 | 40 | 1.61 | 2477 | 221.5 | 228.0 | 228.0 | 221.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-02 | 42.11 (+0.1) | 5.66 (-0.04) | 0.32 (+0.03) | 349 | 19.43 | -104 | 5.79 | 57 | 3.17 | 1796 | 229.0 | 225.0 | 231.0 | 223.5 |
| 2025-07-01 | 42.01 (+0.21) | 5.7 (+0.05) | 0.29 (+0.02) | 470 | 25.54 | 118 | 6.41 | 43 | 2.34 | 1840 | 223.0 | 219.5 | 226.0 | 217.5 |
| 2025-06-30 | 41.8 (-0.03) | 5.65 (+0.16) | 0.27 (+0.02) | -95 | 4.4 | 381 | 17.65 | 48 | 2.22 | 2159 | 218.5 | 219.5 | 221.5 | 214.0 |
| 2025-06-27 | 41.83 (+0.05) | 5.49 (+0.15) | 0.25 (+0.01) | 141 | 6.52 | 371 | 17.16 | 23 | 1.06 | 2162 | 218.0 | 218.5 | 219.5 | 216.5 |
| 2025-06-26 | 41.78 (-1.05) | 5.34 (+0.89) | 0.24 (+0.01) | -2570 | 61.9 | 2134 | 51.4 | 40 | 0.96 | 4152 | 218.5 | 219.0 | 221.5 | 217.0 |
| 2025-06-25 | 42.83 (-1.27) | 4.45 (+0.91) | 0.23 (+0.01) | -3215 | 61.01 | 2192 | 41.59 | 24 | 0.46 | 5270 | 220.0 | 225.0 | 225.5 | 216.5 |
| 2025-06-24 | 44.1 (-0.96) | 3.54 (+0.94) | 0.22 (0.0) | -2222 | 67.01 | 2260 | 68.15 | 4 | 0.12 | 3316 | 223.0 | 218.0 | 224.0 | 218.0 |
| 2025-06-23 | 45.06 (-0.78) | 2.6 (+0.94) | 0.22 (-0.06) | -1872 | 49.68 | 2244 | 59.55 | -153 | 4.06 | 3768 | 217.5 | 216.0 | 217.5 | 209.5 |
| 2025-06-20 | 45.84 (-1.04) | 1.66 (+0.91) | 0.28 (+0.02) | -2605 | 58.88 | 2187 | 49.43 | 52 | 1.18 | 4424 | 218.5 | 222.5 | 222.5 | 216.5 |
| 2025-06-19 | 46.88 (-0.33) | 0.75 (0.0) | 0.26 (+0.01) | -833 | 46.41 | 0 | 0.0 | 14 | 0.78 | 1795 | 220.0 | 227.5 | 228.5 | 220.0 |
| 2025-06-18 | 47.21 (+0.07) | 0.75 (0.0) | 0.25 (-0.02) | 169 | 11.79 | -2 | 0.14 | -50 | 3.49 | 1434 | 227.0 | 225.0 | 229.5 | 225.0 |
| 2025-06-17 | 47.14 (-0.24) | 0.75 (-0.01) | 0.27 (0.0) | -635 | 40.99 | -18 | 1.16 | 12 | 0.77 | 1549 | 225.5 | 230.0 | 231.5 | 225.5 |
| 2025-06-16 | 47.38 (+0.11) | 0.76 (0.0) | 0.27 (0.0) | 287 | 21.4 | -1 | 0.07 | 3 | 0.22 | 1341 | 228.0 | 221.0 | 230.0 | 220.0 |
| 2025-06-13 | 47.27 (-0.18) | 0.76 (0.0) | 0.27 (+0.01) | -438 | 41.56 | -1 | 0.09 | 25 | 2.37 | 1054 | 222.5 | 223.5 | 228.5 | 222.5 |
| 2025-06-12 | 47.45 (-0.05) | 0.76 (0.0) | 0.26 (+0.02) | -129 | 12.23 | 0 | 0.0 | 35 | 3.32 | 1055 | 226.5 | 225.0 | 229.0 | 224.5 |
| 2025-06-11 | 47.5 (-0.29) | 0.76 (0.0) | 0.24 (+0.01) | -688 | 47.38 | -1 | 0.07 | 20 | 1.38 | 1452 | 225.0 | 228.5 | 229.5 | 225.0 |
| 2025-06-10 | 47.79 (-0.43) | 0.76 (0.0) | 0.23 (0.0) | -1012 | 50.17 | -1 | 0.05 | 2 | 0.1 | 2017 | 227.5 | 230.0 | 233.0 | 227.0 |
| 2025-06-09 | 48.22 (-0.5) | 0.76 (0.0) | 0.23 (+0.09) | -1253 | 38.76 | 0 | 0.0 | 226 | 6.99 | 3233 | 227.0 | 233.0 | 236.5 | 225.5 |
| 2025-06-06 | 48.72 (-0.07) | 0.76 (-0.02) | 0.14 (0.0) | -167 | 19.9 | -48 | 5.72 | -2 | 0.24 | 839 | 224.0 | 225.5 | 226.0 | 222.5 |
| 2025-06-05 | 48.79 (-0.06) | 0.78 (0.0) | 0.14 (0.0) | -102 | 10.2 | 0 | 0.0 | -8 | 0.8 | 1000 | 224.0 | 223.0 | 226.0 | 220.5 |
| 2025-06-04 | 48.85 (-0.12) | 0.78 (-0.01) | 0.14 (0.0) | -282 | 8.73 | -17 | 0.53 | 6 | 0.19 | 3232 | 221.0 | 220.0 | 226.5 | 218.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-03 | 48.97 (-0.02) | 0.79 (-0.03) | 0.14 (0.0) | 16 | 1.07 | -67 | 4.46 | 7 | 0.47 | 1502 | 220.0 | 222.0 | 223.5 | 219.5 |
| 2025-06-02 | 48.99 (-0.25) | 0.82 (-0.03) | 0.14 (0.0) | -600 | 27.01 | -89 | 4.01 | -7 | 0.32 | 2221 | 218.5 | 229.5 | 229.5 | 218.0 |
| 2025-05-29 | 49.24 (-0.11) | 0.85 (-0.04) | 0.14 (0.0) | -263 | 13.83 | -93 | 4.89 | -8 | 0.42 | 1901 | 232.5 | 237.5 | 237.5 | 231.5 |
| 2025-05-28 | 49.35 (-0.15) | 0.89 (-0.01) | 0.14 (-0.02) | -375 | 23.87 | -15 | 0.95 | -45 | 2.86 | 1571 | 235.5 | 239.5 | 241.0 | 233.5 |
| 2025-05-27 | 49.5 (-0.11) | 0.9 (0.0) | 0.16 (-0.01) | -256 | 15.94 | -14 | 0.87 | -31 | 1.93 | 1606 | 237.0 | 236.5 | 240.5 | 234.0 |
| 2025-05-26 | 49.61 (+0.16) | 0.9 (0.0) | 0.17 (-0.01) | 348 | 16.25 | -1 | 0.05 | -9 | 0.42 | 2142 | 235.5 | 228.0 | 237.0 | 228.0 |
| 2025-05-23 | 49.45 (-0.34) | 0.9 (-0.01) | 0.18 (0.0) | -817 | 40.49 | -15 | 0.74 | -10 | 0.5 | 2018 | 228.5 | 236.0 | 237.5 | 227.5 |
| 2025-05-22 | 49.79 (-0.14) | 0.91 (0.0) | 0.18 (-0.01) | -362 | 26.19 | -5 | 0.36 | -21 | 1.52 | 1382 | 234.5 | 233.0 | 235.5 | 229.5 |
| 2025-05-21 | 49.93 (+0.1) | 0.91 (0.0) | 0.19 (0.0) | 231 | 24.81 | -2 | 0.21 | 11 | 1.18 | 931 | 232.5 | 230.0 | 233.5 | 226.5 |
| 2025-05-20 | 49.83 (-0.08) | 0.91 (0.0) | 0.19 (+0.01) | -192 | 21.55 | 8 | 0.9 | 7 | 0.79 | 891 | 227.5 | 235.0 | 235.5 | 226.0 |
| 2025-05-19 | 49.91 (+0.04) | 0.91 (-0.1) | 0.18 (-0.01) | 96 | 7.79 | -236 | 19.14 | -11 | 0.89 | 1233 | 231.5 | 233.0 | 235.5 | 231.0 |
| 2025-05-16 | 49.87 (0.0) | 1.01 (-0.01) | 0.19 (0.0) | 0 | 0.0 | -16 | 2.9 | -3 | 0.54 | 551 | 233.5 | 234.0 | 236.5 | 232.5 |
| 2025-05-15 | 49.87 (0.0) | 1.02 (0.0) | 0.19 (0.0) | -30 | 5.42 | -3 | 0.54 | -7 | 1.27 | 553 | 233.5 | 235.0 | 235.5 | 231.5 |
| 2025-05-14 | 49.87 (+0.04) | 1.02 (0.0) | 0.19 (+0.01) | 104 | 12.29 | 0 | 0.0 | 22 | 2.6 | 846 | 235.0 | 230.0 | 236.0 | 230.0 |
| 2025-05-13 | 49.83 (-0.06) | 1.02 (0.0) | 0.18 (-0.01) | -95 | 8.43 | -1 | 0.09 | -10 | 0.89 | 1127 | 230.0 | 234.5 | 236.5 | 228.5 |
| 2025-05-12 | 49.89 (+0.04) | 1.02 (-0.05) | 0.19 (+0.01) | -120 | 9.2 | -120 | 9.2 | 16 | 1.23 | 1305 | 226.5 | 228.5 | 229.0 | 224.5 |
| 2025-05-09 | 49.85 (+0.03) | 1.07 (0.0) | 0.18 (0.0) | 95 | 9.79 | 0 | 0.0 | 5 | 0.52 | 970 | 225.0 | 226.5 | 227.5 | 222.0 |
| 2025-05-08 | 49.82 (-0.05) | 1.07 (0.0) | 0.18 (+0.03) | -129 | 11.79 | 0 | 0.0 | 66 | 6.03 | 1094 | 226.5 | 222.5 | 228.5 | 222.5 |
| 2025-05-07 | 49.87 (-0.01) | 1.07 (-0.07) | 0.15 (-0.01) | -13 | 1.01 | -163 | 12.7 | -10 | 0.78 | 1283 | 220.5 | 218.0 | 222.0 | 216.0 |
| 2025-05-06 | 49.88 (-0.08) | 1.14 (+0.01) | 0.16 (0.0) | -206 | 19.73 | 1 | 0.1 | -3 | 0.29 | 1044 | 218.0 | 216.0 | 221.5 | 214.5 |
| 2025-05-05 | 49.96 (-0.14) | 1.13 (-0.01) | 0.16 (0.0) | -313 | 17.48 | -2 | 0.11 | -14 | 0.78 | 1791 | 222.0 | 226.0 | 227.0 | 220.0 |
| 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 | |||
| 2025-05-02 | 50.1 (-0.02) | 1.14 (0.0) | 0.16 (+0.01) | -66 | 4.63 | 0 | 0.0 | 23 | 1.61 | 1427 | 224.5 | 223.5 | 227.0 | 220.0 |
| 2025-04-30 | 50.12 (-0.05) | 1.14 (+0.03) | 0.15 (0.0) | -103 | 5.75 | 54 | 3.01 | 6 | 0.33 | 1792 | 221.0 | 223.5 | 227.5 | 221.0 |
| 2025-04-29 | 50.17 (0.0) | 1.11 (0.0) | 0.15 (+0.01) | -8 | 0.7 | -1 | 0.09 | 20 | 1.74 | 1149 | 220.0 | 215.0 | 222.0 | 215.0 |
| 2025-04-28 | 50.17 (-0.04) | 1.11 (+0.03) | 0.14 (+0.01) | -100 | 6.42 | 74 | 4.75 | 17 | 1.09 | 1558 | 216.0 | 218.0 | 220.0 | 214.0 |
| 2025-04-25 | 50.21 (-0.08) | 1.08 (+0.06) | 0.13 (-0.01) | -192 | 8.29 | 144 | 6.22 | -2 | 0.09 | 2316 | 215.0 | 210.0 | 219.0 | 208.5 |
| 2025-04-24 | 50.29 (+0.48) | 1.02 (+0.02) | 0.14 (0.0) | 1390 | 37.35 | 58 | 1.56 | -16 | 0.43 | 3722 | 203.0 | 209.5 | 210.0 | 199.5 |
| 2025-04-23 | 49.81 (+0.07) | 1.0 (+0.03) | 0.14 (+0.01) | 173 | 4.49 | 75 | 1.95 | 36 | 0.93 | 3851 | 208.0 | 200.0 | 212.0 | 199.5 |
| 2025-04-22 | 49.74 (+0.36) | 0.97 (-0.49) | 0.13 (0.0) | 839 | 24.18 | -298 | 8.59 | 1 | 0.03 | 3470 | 194.5 | 196.5 | 202.5 | 193.0 |
| 2025-04-21 | 49.38 (+0.34) | 1.46 (-0.1) | 0.13 (0.0) | 802 | 54.74 | -250 | 17.06 | -7 | 0.48 | 1465 | 200.0 | 210.0 | 211.0 | 198.5 |
| 2025-04-18 | 49.04 (+0.02) | 1.56 (-0.02) | 0.13 (-0.01) | 55 | 7.98 | -37 | 5.37 | -31 | 4.5 | 689 | 208.0 | 206.0 | 210.5 | 205.0 |
| 2025-04-17 | 49.02 (-0.12) | 1.58 (0.0) | 0.14 (-0.01) | -290 | 9.21 | 0 | 0.0 | -13 | 0.41 | 3149 | 204.5 | 204.5 | 207.0 | 200.0 |
| 2025-04-16 | 49.14 (-0.19) | 1.58 (-0.01) | 0.15 (-0.01) | -441 | 21.89 | -24 | 1.19 | -23 | 1.14 | 2015 | 207.0 | 217.0 | 217.0 | 207.0 |
| 2025-04-15 | 49.33 (-0.19) | 1.59 (-0.04) | 0.16 (+0.02) | -480 | 17.17 | -90 | 3.22 | 37 | 1.32 | 2796 | 220.5 | 221.0 | 221.5 | 215.0 |
| 2025-04-14 | 49.52 (-0.28) | 1.63 (0.0) | 0.14 (0.0) | -685 | 35.46 | -4 | 0.21 | 11 | 0.57 | 1932 | 221.0 | 218.0 | 227.0 | 218.0 |
| 2025-04-11 | 49.8 (+0.02) | 1.63 (-0.18) | 0.14 (+0.01) | 49 | 1.14 | -426 | 9.91 | 9 | 0.21 | 4300 | 213.5 | 198.0 | 219.0 | 186.5 |
| 2025-04-10 | 49.78 (0.0) | 1.81 (-0.06) | 0.13 (0.0) | -19 | 1.27 | -160 | 10.69 | -1 | 0.07 | 1497 | 205.0 | 205.0 | 205.0 | 205.0 |
| 2025-04-09 | 49.78 (-0.2) | 1.87 (-0.05) | 0.13 (-0.04) | -472 | 19.52 | -101 | 4.18 | -76 | 3.14 | 2418 | 186.5 | 190.0 | 193.5 | 186.5 |
| 2025-04-08 | 49.98 (+0.08) | 1.92 (-0.02) | 0.17 (0.0) | 185 | 23.15 | -49 | 6.13 | -2 | 0.25 | 799 | 207.0 | 207.0 | 207.0 | 207.0 |
| 2025-04-07 | 49.9 (+0.04) | 1.94 (0.0) | 0.17 (0.0) | 107 | 57.53 | 0 | 0.0 | -8 | 4.3 | 186 | 229.5 | 229.5 | 229.5 | 229.5 |
| 2025-04-02 | 49.86 (+0.05) | 1.94 (0.0) | 0.17 (0.0) | 122 | 9.7 | 0 | 0.0 | -5 | 0.4 | 1258 | 255.0 | 254.5 | 258.0 | 252.0 |
| 2025-04-01 | 49.81 (-0.33) | 1.94 (+0.09) | 0.17 (0.0) | -802 | 44.8 | 206 | 11.51 | 12 | 0.67 | 1790 | 254.5 | 255.5 | 259.5 | 252.0 |
| 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 | |||
| 2025-03-31 | 50.14 (+0.08) | 1.85 (+0.13) | 0.17 (-0.04) | 187 | 6.32 | 307 | 10.37 | -101 | 3.41 | 2961 | 254.5 | 260.0 | 263.0 | 253.5 |
| 2025-03-28 | 50.06 (+0.15) | 1.72 (-0.1) | 0.21 (-0.02) | 380 | 24.55 | -227 | 14.66 | -46 | 2.97 | 1548 | 265.0 | 271.5 | 271.5 | 263.0 |
| 2025-03-27 | 49.91 (0.0) | 1.82 (0.0) | 0.23 (0.0) | 14 | 3.04 | 1 | 0.22 | -9 | 1.95 | 461 | 271.5 | 271.5 | 272.5 | 269.5 |
| 2025-03-26 | 49.91 (-0.01) | 1.82 (0.0) | 0.23 (-0.01) | -23 | 6.2 | -3 | 0.81 | -10 | 2.7 | 371 | 276.0 | 275.5 | 278.0 | 274.0 |
| 2025-03-25 | 49.92 (+0.12) | 1.82 (+0.03) | 0.24 (-0.05) | 287 | 21.13 | 69 | 5.08 | -120 | 8.84 | 1358 | 274.0 | 277.0 | 278.0 | 270.0 |
| 2025-03-24 | 49.8 (-0.4) | 1.79 (+0.11) | 0.29 (-0.08) | -984 | 42.41 | 251 | 10.82 | -189 | 8.15 | 2320 | 272.5 | 284.5 | 291.0 | 272.5 |
| 2025-03-21 | 50.2 (+0.06) | 1.68 (0.0) | 0.37 (+0.12) | 141 | 10.85 | 0 | 0.0 | 267 | 20.55 | 1299 | 283.5 | 279.0 | 286.5 | 277.5 |
| 2025-03-20 | 50.14 (+0.02) | 1.68 (-0.01) | 0.25 (0.0) | 67 | 9.34 | -3 | 0.42 | 11 | 1.53 | 717 | 280.0 | 282.0 | 282.5 | 278.5 |
| 2025-03-19 | 50.12 (-0.04) | 1.69 (+0.01) | 0.25 (0.0) | -112 | 7.99 | 3 | 0.21 | 7 | 0.5 | 1401 | 279.0 | 283.5 | 288.0 | 278.0 |
| 2025-03-18 | 50.16 (-0.08) | 1.68 (0.0) | 0.25 (-0.01) | -193 | 17.03 | 10 | 0.88 | -21 | 1.85 | 1133 | 285.0 | 284.5 | 286.5 | 280.0 |
| 2025-03-17 | 50.24 (-0.05) | 1.68 (0.0) | 0.26 (+0.01) | -114 | 13.85 | -5 | 0.61 | 6 | 0.73 | 823 | 282.0 | 283.0 | 286.0 | 280.0 |
| 2025-03-14 | 50.29 (+0.09) | 1.68 (0.0) | 0.25 (-0.01) | 215 | 11.05 | -6 | 0.31 | -14 | 0.72 | 1945 | 280.5 | 279.0 | 284.0 | 273.5 |
| 2025-03-13 | 50.2 (+0.03) | 1.68 (-0.02) | 0.26 (-0.05) | 59 | 3.46 | -31 | 1.82 | -130 | 7.62 | 1707 | 278.5 | 287.0 | 292.0 | 278.5 |
| 2025-03-12 | 50.17 (-0.04) | 1.7 (+0.07) | 0.31 (-0.01) | -9 | 0.68 | 159 | 12.01 | -12 | 0.91 | 1324 | 285.5 | 284.0 | 289.5 | 282.0 |
| 2025-03-11 | 50.21 (+0.29) | 1.63 (+0.02) | 0.32 (-0.08) | 696 | 21.01 | 62 | 1.87 | -195 | 5.89 | 3312 | 281.0 | 275.0 | 282.5 | 273.0 |
| 2025-03-10 | 49.92 (-0.12) | 1.61 (+0.01) | 0.4 (-0.01) | -278 | 12.48 | 25 | 1.12 | -14 | 0.63 | 2227 | 288.5 | 290.5 | 296.5 | 285.5 |
| 2025-03-07 | 50.04 (-0.05) | 1.6 (0.0) | 0.41 (+0.02) | -115 | 3.88 | -9 | 0.3 | 43 | 1.45 | 2965 | 293.5 | 288.0 | 299.5 | 287.0 |
| 2025-03-06 | 50.09 (-0.2) | 1.6 (+0.12) | 0.39 (0.0) | -376 | 13.69 | 279 | 10.16 | -13 | 0.47 | 2747 | 293.0 | 299.0 | 305.5 | 293.0 |
| 2025-03-05 | 50.29 (+0.05) | 1.48 (0.0) | 0.39 (-0.02) | 111 | 5.32 | 12 | 0.57 | -44 | 2.11 | 2088 | 296.0 | 302.0 | 306.0 | 294.5 |
| 2025-03-04 | 50.24 (-0.09) | 1.48 (+0.03) | 0.41 (-0.04) | -216 | 10.0 | 61 | 2.82 | -103 | 4.77 | 2160 | 297.5 | 299.0 | 301.0 | 294.5 |
| 2025-03-03 | 50.33 (-0.04) | 1.45 (+0.07) | 0.45 (-0.03) | -19 | 0.5 | 171 | 4.49 | -65 | 1.71 | 3812 | 300.0 | 299.0 | 303.5 | 293.0 |
| 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 | |||
| 2025-02-27 | 50.37 (-0.19) | 1.38 (+0.02) | 0.48 (+0.06) | -443 | 6.83 | 40 | 0.62 | 159 | 2.45 | 6485 | 304.0 | 315.0 | 328.5 | 304.0 |
| 2025-02-26 | 50.56 (-0.41) | 1.36 (0.0) | 0.42 (+0.09) | -967 | 14.39 | 8 | 0.12 | 196 | 2.92 | 6718 | 319.5 | 303.0 | 324.5 | 298.5 |
| 2025-02-25 | 50.97 (+0.09) | 1.36 (+0.09) | 0.33 (-0.02) | 199 | 3.21 | 219 | 3.53 | -39 | 0.63 | 6208 | 300.5 | 302.0 | 318.0 | 300.5 |
| 2025-02-24 | 50.88 (-0.53) | 1.27 (0.0) | 0.35 (+0.07) | -1258 | 16.78 | 4 | 0.05 | 159 | 2.12 | 7496 | 305.0 | 301.0 | 313.0 | 298.0 |
| 2025-02-21 | 51.41 (+0.51) | 1.27 (+0.01) | 0.28 (+0.06) | 1212 | 18.29 | 16 | 0.24 | 150 | 2.26 | 6625 | 301.0 | 278.0 | 303.5 | 274.5 |
| 2025-02-20 | 50.9 (+0.04) | 1.26 (-0.01) | 0.22 (+0.01) | 92 | 9.43 | -17 | 1.74 | 38 | 3.89 | 976 | 276.0 | 274.0 | 279.0 | 272.5 |
| 2025-02-19 | 50.86 (0.0) | 1.27 (-0.01) | 0.21 (+0.01) | -14 | 1.28 | -17 | 1.55 | 2 | 0.18 | 1096 | 273.0 | 269.0 | 274.0 | 268.0 |
| 2025-02-18 | 50.86 (-0.03) | 1.28 (0.0) | 0.2 (0.0) | -50 | 8.64 | -21 | 3.63 | -1 | 0.17 | 579 | 269.0 | 270.0 | 271.5 | 267.5 |
| 2025-02-17 | 50.89 (+0.01) | 1.28 (0.0) | 0.2 (0.0) | 28 | 4.95 | 12 | 2.12 | 18 | 3.18 | 566 | 269.5 | 267.0 | 269.5 | 266.0 |
| 2025-02-14 | 50.88 (-0.11) | 1.28 (-0.01) | 0.2 (0.0) | -284 | 28.46 | -33 | 3.31 | -2 | 0.2 | 998 | 264.0 | 268.5 | 269.0 | 264.0 |
| 2025-02-13 | 50.99 (-0.01) | 1.29 (0.0) | 0.2 (0.0) | -6 | 0.6 | 1 | 0.1 | 7 | 0.7 | 995 | 269.0 | 267.0 | 272.5 | 267.0 |
| 2025-02-12 | 51.0 (0.0) | 1.29 (0.0) | 0.2 (-0.01) | -2 | 0.23 | -4 | 0.46 | -35 | 4.06 | 863 | 266.0 | 268.5 | 269.0 | 264.0 |
| 2025-02-11 | 51.0 (-0.23) | 1.29 (0.0) | 0.21 (+0.01) | -553 | 47.92 | -1 | 0.09 | 16 | 1.39 | 1154 | 266.0 | 268.0 | 274.0 | 265.0 |
| 2025-02-10 | 51.23 (-0.08) | 1.29 (-0.01) | 0.2 (-0.01) | -210 | 29.79 | -6 | 0.85 | -27 | 3.83 | 705 | 268.0 | 272.0 | 272.5 | 266.0 |
| 2025-02-07 | 51.31 (0.0) | 1.3 (0.0) | 0.21 (0.0) | 87 | 7.57 | -4 | 0.35 | 15 | 1.3 | 1150 | 271.0 | 268.0 | 275.0 | 263.0 |
| 2025-02-06 | 51.31 (-0.17) | 1.3 (0.0) | 0.21 (+0.02) | -407 | 44.48 | -8 | 0.87 | 34 | 3.72 | 915 | 265.5 | 266.0 | 275.0 | 264.0 |
| 2025-02-05 | 51.48 (-0.14) | 1.3 (0.0) | 0.19 (0.0) | -360 | 30.93 | -5 | 0.43 | 14 | 1.2 | 1164 | 264.5 | 261.0 | 266.5 | 260.0 |
| 2025-02-04 | 51.62 (-0.14) | 1.3 (-0.01) | 0.19 (+0.01) | -233 | 10.28 | -8 | 0.35 | 10 | 0.44 | 2266 | 257.0 | 259.0 | 262.5 | 256.0 |
| 2025-02-03 | 51.76 (-0.09) | 1.31 (0.0) | 0.18 (0.0) | -219 | 11.79 | -1 | 0.05 | -1 | 0.05 | 1857 | 259.0 | 257.0 | 263.0 | 256.0 |
| 2025-01-22 | 51.85 (-0.06) | 1.31 (+0.01) | 0.18 (0.0) | -140 | 11.63 | -1 | 0.08 | 3 | 0.25 | 1204 | 267.0 | 264.0 | 267.5 | 259.5 |
| 2025-01-21 | 51.91 (-0.14) | 1.3 (-0.01) | 0.18 (0.0) | -356 | 31.15 | -9 | 0.79 | 12 | 1.05 | 1143 | 261.0 | 258.5 | 264.0 | 256.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-01-20 | 52.05 (+0.05) | 1.31 (0.0) | 0.18 (+0.01) | -6 | 0.45 | -3 | 0.23 | 14 | 1.06 | 1326 | 257.0 | 251.0 | 258.0 | 249.0 |
| 2025-01-17 | 52.0 (-0.02) | 1.31 (0.0) | 0.17 (0.0) | -58 | 9.57 | -9 | 1.49 | 1 | 0.17 | 606 | 250.5 | 252.0 | 253.5 | 250.0 |
| 2025-01-16 | 52.02 (-0.06) | 1.31 (0.0) | 0.17 (0.0) | -113 | 23.11 | -6 | 1.23 | 0 | 0.0 | 489 | 253.5 | 253.0 | 254.0 | 251.0 |
| 2025-01-15 | 52.08 (-0.04) | 1.31 (0.0) | 0.17 (-0.01) | -109 | 19.78 | 17 | 3.09 | -22 | 3.99 | 551 | 250.5 | 254.5 | 254.5 | 250.0 |
| 2025-01-14 | 52.12 (-0.15) | 1.31 (-0.02) | 0.18 (-0.01) | -374 | 37.55 | -56 | 5.62 | -9 | 0.9 | 996 | 252.5 | 254.5 | 255.5 | 250.0 |
| 2025-01-13 | 52.27 (-0.15) | 1.33 (0.0) | 0.19 (0.0) | -346 | 49.22 | -2 | 0.28 | -14 | 1.99 | 703 | 255.0 | 262.0 | 262.0 | 253.0 |
| 2025-01-10 | 52.42 (-0.05) | 1.33 (0.0) | 0.19 (0.0) | -120 | 25.64 | 1 | 0.21 | 3 | 0.64 | 468 | 262.0 | 262.0 | 264.5 | 261.0 |
| 2025-01-09 | 52.47 (-0.03) | 1.33 (-0.01) | 0.19 (-0.03) | -89 | 8.96 | -17 | 1.71 | -71 | 7.15 | 993 | 263.0 | 270.0 | 271.0 | 262.0 |
| 2025-01-08 | 52.5 (-0.1) | 1.34 (+0.03) | 0.22 (0.0) | -222 | 19.35 | 64 | 5.58 | -13 | 1.13 | 1147 | 270.5 | 272.0 | 274.5 | 267.5 |
| 2025-01-07 | 52.6 (-0.04) | 1.31 (+0.06) | 0.22 (-0.01) | -110 | 9.87 | 159 | 14.26 | -17 | 1.52 | 1115 | 275.5 | 277.0 | 278.5 | 273.0 |
| 2025-01-06 | 52.64 (-0.3) | 1.25 (+0.07) | 0.23 (+0.02) | -717 | 29.7 | 163 | 6.75 | 53 | 2.2 | 2414 | 275.5 | 276.0 | 282.0 | 271.5 |
| 2025-01-03 | 52.94 (+0.02) | 1.18 (+0.16) | 0.21 (+0.03) | 48 | 2.93 | 373 | 22.73 | 78 | 4.75 | 1641 | 270.0 | 260.0 | 271.0 | 259.5 |
| 2025-01-02 | 52.92 (-0.02) | 1.02 (-0.32) | 0.18 (+0.01) | 53 | 3.55 | -765 | 51.27 | 8 | 0.54 | 1492 | 256.5 | 258.5 | 265.5 | 255.0 |
| 2024-12-31 | 52.94 (+0.21) | 1.34 (-0.25) | 0.17 (-0.01) | 480 | 38.55 | -608 | 48.84 | -16 | 1.29 | 1245 | 262.0 | 258.0 | 262.0 | 255.0 |
| 2024-12-30 | 52.73 (-0.07) | 1.59 (-0.25) | 0.18 (+0.01) | -151 | 9.82 | -590 | 38.36 | 19 | 1.24 | 1538 | 259.0 | 264.0 | 266.5 | 259.0 |
| 2024-12-27 | 52.8 (-0.06) | 1.84 (-0.01) | 0.17 (-0.01) | -136 | 41.59 | -15 | 4.59 | -25 | 7.65 | 327 | 261.5 | 264.5 | 264.5 | 261.0 |
| 2024-12-26 | 52.86 (0.0) | 1.85 (0.0) | 0.18 (-0.01) | 6 | 1.19 | -17 | 3.37 | -18 | 3.57 | 504 | 263.0 | 265.0 | 267.0 | 263.0 |
| 2024-12-25 | 52.86 (+0.01) | 1.85 (0.0) | 0.19 (0.0) | 29 | 8.24 | 0 | 0.0 | 10 | 2.84 | 352 | 262.5 | 263.0 | 267.5 | 261.0 |
| 2024-12-24 | 52.85 (-0.05) | 1.85 (-0.01) | 0.19 (+0.01) | -137 | 18.34 | -6 | 0.8 | 10 | 1.34 | 747 | 260.0 | 261.5 | 267.5 | 260.0 |
| 2024-12-23 | 52.9 (+0.12) | 1.86 (-0.14) | 0.18 (0.0) | 296 | 26.96 | -347 | 31.6 | -5 | 0.46 | 1098 | 260.0 | 258.5 | 262.5 | 255.5 |
| 2024-12-20 | 52.78 (-0.03) | 2.0 (-0.15) | 0.18 (0.0) | -70 | 4.99 | -353 | 25.18 | 5 | 0.36 | 1402 | 254.0 | 259.0 | 264.5 | 254.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-19 | 52.81 (+0.1) | 2.15 (-0.15) | 0.18 (0.0) | 287 | 22.32 | -373 | 29.0 | 6 | 0.47 | 1286 | 260.5 | 256.0 | 263.0 | 256.0 |
| 2024-12-18 | 52.71 (+0.04) | 2.3 (-0.11) | 0.18 (0.0) | 106 | 9.37 | -269 | 23.78 | 12 | 1.06 | 1131 | 260.5 | 256.5 | 263.0 | 254.0 |
| 2024-12-17 | 52.67 (+0.05) | 2.41 (-0.15) | 0.18 (+0.01) | 120 | 10.27 | -352 | 30.14 | 5 | 0.43 | 1168 | 258.0 | 257.0 | 261.0 | 255.0 |
| 2024-12-16 | 52.62 (+0.01) | 2.56 (-0.03) | 0.17 (0.0) | 41 | 6.89 | -59 | 9.92 | 6 | 1.01 | 595 | 257.0 | 266.0 | 266.0 | 257.0 |
| 2024-12-13 | 52.61 (-0.16) | 2.59 (+0.05) | 0.17 (+0.01) | -369 | 33.39 | 119 | 10.77 | 18 | 1.63 | 1105 | 263.0 | 266.5 | 269.0 | 261.0 |
| 2024-12-12 | 52.77 (+0.07) | 2.54 (+0.01) | 0.16 (0.0) | 168 | 9.87 | 11 | 0.65 | 14 | 0.82 | 1702 | 269.0 | 262.0 | 270.0 | 262.0 |
| 2024-12-11 | 52.7 (-0.1) | 2.53 (+0.04) | 0.16 (0.0) | -247 | 61.14 | 90 | 22.28 | -2 | 0.5 | 404 | 257.0 | 260.5 | 260.5 | 255.0 |
| 2024-12-10 | 52.8 (+0.06) | 2.49 (-0.01) | 0.16 (0.0) | 144 | 34.95 | -9 | 2.18 | -10 | 2.43 | 412 | 261.0 | 257.0 | 262.0 | 257.0 |
| 2024-12-09 | 52.74 (-0.13) | 2.5 (+0.02) | 0.16 (0.0) | -314 | 49.92 | 32 | 5.09 | 2 | 0.32 | 629 | 256.5 | 264.0 | 264.0 | 255.5 |
| 2024-12-06 | 52.87 (+0.01) | 2.48 (0.0) | 0.16 (0.0) | 120 | 22.47 | 0 | 0.0 | 1 | 0.19 | 534 | 263.5 | 262.5 | 264.0 | 260.5 |
| 2024-12-05 | 52.86 (-0.05) | 2.48 (+0.03) | 0.16 (0.0) | -126 | 18.86 | 73 | 10.93 | 4 | 0.6 | 668 | 259.0 | 263.0 | 264.0 | 257.0 |
| 2024-12-04 | 52.91 (+0.1) | 2.45 (-0.04) | 0.16 (0.0) | 266 | 24.88 | -91 | 8.51 | 0 | 0.0 | 1069 | 260.5 | 255.5 | 260.5 | 254.5 |
| 2024-12-03 | 52.81 (-0.09) | 2.49 (-0.03) | 0.16 (0.0) | -220 | 16.74 | -64 | 4.87 | -3 | 0.23 | 1314 | 250.5 | 254.5 | 256.0 | 250.5 |
| 2024-12-02 | 52.9 (-0.26) | 2.52 (+0.08) | 0.16 (0.0) | -634 | 39.53 | 186 | 11.6 | 3 | 0.19 | 1604 | 251.0 | 256.0 | 259.0 | 249.0 |
| 2024-11-29 | 53.16 (+0.01) | 2.44 (0.0) | 0.16 (0.0) | 5 | 0.41 | 2 | 0.17 | -4 | 0.33 | 1206 | 255.5 | 250.0 | 256.5 | 247.5 |
| 2024-11-28 | 53.15 (-0.25) | 2.44 (+0.01) | 0.16 (0.0) | -574 | 48.77 | 30 | 2.55 | -2 | 0.17 | 1177 | 249.5 | 260.0 | 260.0 | 249.0 |
| 2024-11-27 | 53.4 (0.0) | 2.43 (0.0) | 0.16 (0.0) | -6 | 1.68 | -4 | 1.12 | -1 | 0.28 | 358 | 260.0 | 265.0 | 265.5 | 260.0 |
| 2024-11-26 | 53.4 (-0.07) | 2.43 (0.0) | 0.16 (0.0) | -147 | 26.25 | 0 | 0.0 | -4 | 0.71 | 560 | 265.0 | 268.0 | 269.5 | 265.0 |
| 2024-11-25 | 53.47 (-0.03) | 2.43 (0.0) | 0.16 (0.0) | -73 | 9.69 | -3 | 0.4 | 10 | 1.33 | 753 | 268.0 | 266.0 | 268.0 | 263.0 |
| 2024-11-22 | 53.5 (-0.02) | 2.43 (0.0) | 0.16 (0.0) | -50 | 4.39 | 0 | 0.0 | 9 | 0.79 | 1139 | 265.0 | 259.5 | 266.0 | 259.0 |
| 2024-11-21 | 53.52 (-0.23) | 2.43 (-0.01) | 0.16 (0.0) | -560 | 55.5 | -11 | 1.09 | 2 | 0.2 | 1009 | 258.0 | 260.5 | 260.5 | 257.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-11-20 | 53.75 (0.0) | 2.44 (0.0) | 0.16 (+0.01) | -13 | 1.55 | -4 | 0.48 | 7 | 0.83 | 840 | 260.5 | 262.0 | 262.5 | 258.5 |
| 2024-11-19 | 53.75 (-0.04) | 2.44 (+0.01) | 0.15 (0.0) | -69 | 6.99 | 10 | 1.01 | 9 | 0.91 | 987 | 259.5 | 256.5 | 259.5 | 253.5 |
| 2024-11-18 | 53.79 (-0.12) | 2.43 (-0.01) | 0.15 (0.0) | -296 | 26.31 | -20 | 1.78 | 4 | 0.36 | 1125 | 253.5 | 255.0 | 257.5 | 252.0 |
| 2024-11-15 | 53.91 (-0.11) | 2.44 (-0.01) | 0.15 (+0.01) | -268 | 9.12 | -27 | 0.92 | 9 | 0.31 | 2939 | 255.0 | 254.5 | 259.5 | 252.0 |
| 2024-11-14 | 54.02 (-0.23) | 2.45 (-0.01) | 0.14 (-0.01) | -530 | 31.44 | -12 | 0.71 | -13 | 0.77 | 1686 | 251.0 | 254.0 | 257.0 | 251.0 |
| 2024-11-13 | 54.25 (-0.12) | 2.46 (-0.04) | 0.15 (0.0) | -320 | 13.23 | -104 | 4.3 | -10 | 0.41 | 2419 | 253.5 | 255.0 | 255.5 | 253.0 |
| 2024-11-12 | 54.37 (-0.04) | 2.5 (0.0) | 0.15 (-0.01) | -95 | 5.92 | -1 | 0.06 | -12 | 0.75 | 1606 | 258.0 | 260.5 | 262.5 | 256.0 |
| 2024-11-11 | 54.41 (0.0) | 2.5 (-0.01) | 0.16 (0.0) | 8 | 1.43 | -13 | 2.32 | 5 | 0.89 | 561 | 264.0 | 265.0 | 265.5 | 261.5 |
| 2024-11-08 | 54.41 (-0.16) | 2.51 (0.0) | 0.16 (0.0) | -368 | 30.95 | -5 | 0.42 | -2 | 0.17 | 1189 | 265.0 | 270.0 | 270.0 | 261.5 |
| 2024-11-07 | 54.57 (-0.05) | 2.51 (0.0) | 0.16 (0.0) | -102 | 18.44 | 0 | 0.0 | 1 | 0.18 | 553 | 268.5 | 265.5 | 270.5 | 265.5 |
| 2024-11-06 | 54.62 (+0.09) | 2.51 (0.0) | 0.16 (0.0) | 179 | 17.48 | -1 | 0.1 | -3 | 0.29 | 1024 | 267.5 | 264.0 | 268.0 | 262.5 |
| 2024-11-05 | 54.53 (-0.03) | 2.51 (-0.05) | 0.16 (0.0) | -80 | 3.86 | -125 | 6.04 | -2 | 0.1 | 2071 | 260.5 | 264.5 | 265.5 | 260.0 |
| 2024-11-04 | 54.56 (+0.03) | 2.56 (0.0) | 0.16 (0.0) | 53 | 4.63 | 0 | 0.0 | 1 | 0.09 | 1145 | 264.5 | 266.5 | 267.0 | 264.0 |
| 2024-11-01 | 54.53 (-0.14) | 2.56 (0.0) | 0.16 (0.0) | -140 | 7.81 | 2 | 0.11 | -2 | 0.11 | 1792 | 266.5 | 263.0 | 267.5 | 258.5 |
| 2024-10-30 | 54.67 (-0.09) | 2.56 (0.0) | 0.16 (0.0) | -231 | 24.65 | 0 | 0.0 | 3 | 0.32 | 937 | 265.0 | 267.0 | 268.0 | 263.5 |
| 2024-10-29 | 54.76 (-0.11) | 2.56 (-0.01) | 0.16 (0.0) | -149 | 12.83 | -33 | 2.84 | -14 | 1.21 | 1161 | 265.0 | 269.0 | 269.0 | 263.0 |
| 2024-10-28 | 54.87 (-0.16) | 2.57 (-0.01) | 0.16 (0.0) | -476 | 41.28 | -3 | 0.26 | 11 | 0.95 | 1153 | 269.0 | 273.5 | 274.0 | 268.0 |
| 2024-10-25 | 55.03 (-0.24) | 2.58 (0.0) | 0.16 (0.0) | -558 | 37.45 | -2 | 0.13 | 2 | 0.13 | 1490 | 271.5 | 275.5 | 278.0 | 270.5 |
| 2024-10-24 | 55.27 (-0.35) | 2.58 (0.0) | 0.16 (0.0) | -882 | 32.24 | -11 | 0.4 | -9 | 0.33 | 2736 | 274.0 | 277.5 | 279.5 | 273.0 |
| 2024-10-23 | 55.62 (-0.58) | 2.58 (-0.01) | 0.16 (-0.01) | -1426 | 53.97 | -12 | 0.45 | -16 | 0.61 | 2642 | 278.0 | 291.0 | 291.5 | 278.0 |
| 2024-10-22 | 56.2 (-0.03) | 2.59 (0.0) | 0.17 (0.0) | -88 | 17.5 | 2 | 0.4 | -1 | 0.2 | 503 | 291.0 | 293.0 | 293.0 | 288.5 |
| 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 | |||
| 2024-10-21 | 56.23 (+0.06) | 2.59 (+0.06) | 0.17 (0.0) | 88 | 15.22 | -2 | 0.35 | 8 | 1.38 | 578 | 294.5 | 295.0 | 300.0 | 293.0 |
| 2024-10-18 | 56.17 (-0.05) | 2.53 (-0.01) | 0.17 (+0.01) | -118 | 15.97 | -10 | 1.35 | 17 | 2.3 | 739 | 291.5 | 297.0 | 299.0 | 290.5 |
| 2024-10-17 | 56.22 (-0.03) | 2.54 (0.0) | 0.16 (0.0) | -1 | 0.4 | -8 | 3.19 | 6 | 2.39 | 251 | 295.5 | 297.5 | 299.5 | 295.5 |
| 2024-10-16 | 56.25 (-0.03) | 2.54 (0.0) | 0.16 (0.0) | 35 | 5.21 | -2 | 0.3 | 1 | 0.15 | 672 | 299.0 | 295.5 | 300.5 | 295.5 |
| 2024-10-15 | 56.28 (+0.02) | 2.54 (0.0) | 0.16 (+0.01) | 4 | 0.57 | 0 | 0.0 | 3 | 0.43 | 698 | 301.0 | 300.0 | 305.0 | 297.0 |
| 2024-10-14 | 56.26 (+0.17) | 2.54 (0.0) | 0.15 (0.0) | 352 | 47.06 | 3 | 0.4 | 2 | 0.27 | 748 | 300.0 | 291.0 | 300.0 | 287.5 |
| 2024-10-11 | 56.09 (-0.01) | 2.54 (0.0) | 0.15 (0.0) | -19 | 7.82 | -4 | 1.65 | -4 | 1.65 | 243 | 291.0 | 293.0 | 293.0 | 288.0 |
| 2024-10-09 | 56.1 (+0.03) | 2.54 (0.0) | 0.15 (-0.01) | 141 | 30.32 | -8 | 1.72 | -13 | 2.8 | 465 | 290.5 | 286.5 | 292.5 | 283.0 |
| 2024-10-08 | 56.07 (-0.03) | 2.54 (-0.09) | 0.16 (0.0) | -28 | 3.62 | -208 | 26.91 | 6 | 0.78 | 773 | 285.5 | 286.5 | 288.0 | 282.0 |
| 2024-10-07 | 56.1 (-0.02) | 2.63 (-0.01) | 0.16 (0.0) | -183 | 28.07 | -14 | 2.15 | 1 | 0.15 | 652 | 287.0 | 291.5 | 292.0 | 287.0 |
| 2024-10-04 | 56.12 (-0.07) | 2.64 (0.0) | 0.16 (0.0) | -219 | 11.64 | -5 | 0.27 | -8 | 0.43 | 1881 | 288.5 | 294.0 | 294.5 | 288.5 |
| 2024-10-01 | 56.19 (-0.05) | 2.64 (0.0) | 0.16 (0.0) | -169 | 50.75 | -6 | 1.8 | -2 | 0.6 | 333 | 295.5 | 301.0 | 303.5 | 295.0 |
| 2024-09-30 | 56.24 (+0.05) | 2.64 (0.0) | 0.16 (0.0) | 8 | 2.04 | -3 | 0.76 | 1 | 0.25 | 393 | 300.5 | 302.0 | 305.5 | 298.5 |
| 2024-09-27 | 56.19 (+0.02) | 2.64 (-0.01) | 0.16 (0.0) | 138 | 22.04 | -7 | 1.12 | 8 | 1.28 | 626 | 304.5 | 304.0 | 310.0 | 303.0 |
| 2024-09-26 | 56.17 (-0.09) | 2.65 (0.0) | 0.16 (+0.01) | 8 | 1.71 | -9 | 1.92 | 20 | 4.26 | 469 | 303.0 | 307.0 | 307.0 | 302.5 |
| 2024-09-25 | 56.26 (+0.08) | 2.65 (0.0) | 0.15 (+0.01) | 220 | 27.88 | 0 | 0.0 | 19 | 2.41 | 789 | 309.0 | 305.0 | 309.0 | 302.0 |
| 2024-09-24 | 56.18 (+0.11) | 2.65 (0.0) | 0.14 (0.0) | 292 | 51.23 | 8 | 1.4 | 6 | 1.05 | 570 | 304.0 | 298.5 | 304.0 | 295.5 |
| 2024-09-23 | 56.07 (-0.01) | 2.65 (0.0) | 0.14 (0.0) | -22 | 9.28 | -18 | 7.59 | 5 | 2.11 | 237 | 295.0 | 298.0 | 298.0 | 293.0 |
| 2024-09-20 | 56.08 (-0.01) | 2.65 (+0.08) | 0.14 (+0.01) | 32 | 3.54 | 189 | 20.93 | 5 | 0.55 | 903 | 295.0 | 294.5 | 301.0 | 293.5 |
| 2024-09-19 | 56.09 (-0.2) | 2.57 (+0.06) | 0.13 (-0.01) | -502 | 48.32 | 153 | 14.73 | -2 | 0.19 | 1039 | 291.5 | 297.5 | 300.0 | 289.5 |
| 2024-09-18 | 56.29 (+0.1) | 2.51 (+0.07) | 0.14 (+0.01) | 146 | 14.01 | 171 | 16.41 | 11 | 1.06 | 1042 | 299.0 | 296.5 | 306.5 | 296.5 |
| 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 | |||
| 2024-09-16 | 56.19 (-0.02) | 2.44 (+0.16) | 0.13 (0.0) | -95 | 14.16 | 378 | 56.33 | -1 | 0.15 | 671 | 296.5 | 296.0 | 299.5 | 294.0 |
| 2024-09-13 | 56.21 (+0.01) | 2.28 (+0.03) | 0.13 (-0.01) | 14 | 2.02 | 66 | 9.54 | -13 | 1.88 | 692 | 291.5 | 304.0 | 310.0 | 291.5 |
| 2024-09-12 | 56.2 (+0.12) | 2.25 (+0.08) | 0.14 (+0.01) | 282 | 38.37 | 204 | 27.76 | 11 | 1.5 | 735 | 293.0 | 282.0 | 295.0 | 282.0 |
| 2024-09-11 | 56.08 (-0.17) | 2.17 (+0.05) | 0.13 (0.0) | -542 | 51.72 | 122 | 11.64 | -3 | 0.29 | 1048 | 279.0 | 291.0 | 292.5 | 277.0 |
| 2024-09-10 | 56.25 (+0.07) | 2.12 (0.0) | 0.13 (0.0) | 91 | 23.33 | -1 | 0.26 | -4 | 1.03 | 390 | 291.0 | 296.0 | 299.0 | 289.0 |
| 2024-09-09 | 56.18 (-0.01) | 2.12 (+0.04) | 0.13 (-0.01) | -85 | 18.28 | 98 | 21.08 | -8 | 1.72 | 465 | 292.5 | 287.0 | 292.5 | 286.0 |
| 2024-09-06 | 56.19 (+0.03) | 2.08 (0.0) | 0.14 (0.0) | 56 | 18.73 | 3 | 1.0 | -4 | 1.34 | 299 | 292.5 | 291.0 | 294.5 | 290.0 |
| 2024-09-05 | 56.16 (+0.02) | 2.08 (0.0) | 0.14 (-0.01) | 7 | 1.35 | 2 | 0.38 | -15 | 2.88 | 520 | 290.5 | 296.0 | 297.0 | 290.0 |
| 2024-09-04 | 56.14 (+0.03) | 2.08 (+0.07) | 0.15 (-0.01) | 42 | 5.01 | 156 | 18.62 | -26 | 3.1 | 838 | 292.0 | 292.0 | 298.0 | 290.0 |
| 2024-09-03 | 56.11 (-0.01) | 2.01 (+0.05) | 0.16 (0.0) | -27 | 4.54 | 131 | 22.02 | 3 | 0.5 | 595 | 300.0 | 306.0 | 306.0 | 299.0 |
| 2024-09-02 | 56.12 (+0.09) | 1.96 (+0.05) | 0.16 (+0.01) | 175 | 18.94 | 113 | 12.23 | 7 | 0.76 | 924 | 302.5 | 300.0 | 303.0 | 298.5 |
| 2024-08-30 | 56.03 (+0.06) | 1.91 (+0.03) | 0.15 (0.0) | 114 | 11.79 | 68 | 7.03 | -1 | 0.1 | 967 | 297.0 | 292.5 | 297.0 | 290.5 |
| 2024-08-29 | 55.97 (0.0) | 1.88 (0.0) | 0.15 (-0.01) | 95 | 15.42 | -2 | 0.32 | -4 | 0.65 | 616 | 290.0 | 283.5 | 293.5 | 283.5 |
| 2024-08-28 | 55.97 (-0.06) | 1.88 (0.0) | 0.16 (+0.01) | -143 | 36.29 | 1 | 0.25 | 8 | 2.03 | 394 | 286.0 | 288.0 | 289.0 | 286.0 |
| 2024-08-27 | 56.03 (-0.02) | 1.88 (0.0) | 0.15 (0.0) | -41 | 11.55 | 4 | 1.13 | 2 | 0.56 | 355 | 288.0 | 286.0 | 289.0 | 285.0 |
| 2024-08-26 | 56.05 (+0.01) | 1.88 (+0.01) | 0.15 (0.0) | -97 | 9.52 | 30 | 2.94 | -3 | 0.29 | 1019 | 286.0 | 290.0 | 291.5 | 285.5 |
| 2024-08-23 | 56.04 (-0.06) | 1.87 (-0.01) | 0.15 (-0.01) | -128 | 12.31 | -25 | 2.4 | -7 | 0.67 | 1040 | 285.5 | 286.0 | 288.0 | 283.5 |
| 2024-08-22 | 56.1 (-0.01) | 1.88 (-0.02) | 0.16 (0.0) | -18 | 2.05 | -51 | 5.8 | -1 | 0.11 | 879 | 290.0 | 293.0 | 295.5 | 287.5 |
| 2024-08-21 | 56.11 (+0.07) | 1.9 (-0.02) | 0.16 (0.0) | 168 | 25.85 | -45 | 6.92 | -7 | 1.08 | 650 | 292.5 | 295.0 | 296.5 | 289.0 |
| 2024-08-20 | 56.04 (+0.07) | 1.92 (0.0) | 0.16 (0.0) | 145 | 15.23 | -5 | 0.53 | 8 | 0.84 | 952 | 295.5 | 294.0 | 297.5 | 291.5 |
| 2024-08-19 | 55.97 (-0.08) | 1.92 (-0.01) | 0.16 (0.0) | -154 | 13.45 | -19 | 1.66 | -4 | 0.35 | 1145 | 291.5 | 298.0 | 299.0 | 290.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-16 | 56.05 (+0.3) | 1.93 (+0.02) | 0.16 (0.0) | 774 | 47.2 | 47 | 2.87 | -11 | 0.67 | 1640 | 298.5 | 299.5 | 300.5 | 295.0 |
| 2024-08-15 | 55.75 (+0.06) | 1.91 (-0.01) | 0.16 (0.0) | 120 | 7.87 | -22 | 1.44 | -4 | 0.26 | 1525 | 302.0 | 307.5 | 309.5 | 300.0 |
| 2024-08-14 | 55.69 (+0.35) | 1.92 (+0.01) | 0.16 (0.0) | 881 | 44.72 | 30 | 1.52 | 20 | 1.02 | 1970 | 309.5 | 310.0 | 318.5 | 306.5 |
| 2024-08-13 | 55.34 (+0.34) | 1.91 (+0.02) | 0.16 (+0.01) | 867 | 54.73 | 26 | 1.64 | 7 | 0.44 | 1584 | 303.5 | 302.0 | 307.5 | 300.0 |
| 2024-08-12 | 55.0 (+0.12) | 1.89 (0.0) | 0.15 (0.0) | 284 | 25.18 | 18 | 1.6 | 2 | 0.18 | 1128 | 299.0 | 301.0 | 301.0 | 294.0 |
| 2024-08-09 | 54.88 (+0.27) | 1.89 (+0.01) | 0.15 (0.0) | 710 | 52.24 | 11 | 0.81 | -1 | 0.07 | 1359 | 297.5 | 298.5 | 302.0 | 294.0 |
| 2024-08-08 | 54.61 (+0.2) | 1.88 (-0.03) | 0.15 (0.0) | 448 | 35.87 | -59 | 4.72 | -5 | 0.4 | 1249 | 288.5 | 286.0 | 294.5 | 286.0 |
| 2024-08-07 | 54.41 (+0.23) | 1.91 (+0.01) | 0.15 (0.0) | 638 | 37.29 | 9 | 0.53 | 1 | 0.06 | 1711 | 290.0 | 281.5 | 298.5 | 281.5 |
| 2024-08-06 | 54.18 (+0.01) | 1.9 (-0.05) | 0.15 (-0.01) | 8 | 0.65 | -110 | 8.96 | -6 | 0.49 | 1227 | 278.0 | 298.0 | 299.5 | 271.5 |
| 2024-08-05 | 54.17 (+0.03) | 1.95 (+0.02) | 0.16 (-0.01) | 30 | 2.41 | 39 | 3.13 | -43 | 3.45 | 1245 | 281.5 | 295.5 | 296.0 | 280.0 |
| 2024-08-02 | 54.14 (+0.13) | 1.93 (+0.01) | 0.17 (-0.01) | 283 | 27.85 | 20 | 1.97 | -28 | 2.76 | 1016 | 311.0 | 317.5 | 324.0 | 310.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 39.58 (-0.65) | 6.52 (-0.07) | 0.82 (+0.07) | -1600 | 29.33 | -172 | 3.15 | 185 | 3.39 | 5455 | 242.5 | 241.5 | 245.5 | 235.0 |
| 2025-07-25 | 40.23 (-0.96) | 6.59 (+0.63) | 0.75 (+0.14) | -2312 | 20.76 | 803 | 7.21 | 321 | 2.88 | 11137 | 239.0 | 228.5 | 246.0 | 218.5 |
| 2025-07-18 | 41.19 (-0.79) | 5.96 (+0.44) | 0.61 (+0.14) | -1919 | 27.46 | 1050 | 15.03 | 350 | 5.01 | 6988 | 229.0 | 228.5 | 232.0 | 224.5 |
| 2025-07-11 | 41.98 (+0.29) | 5.52 (-0.04) | 0.47 (+0.1) | 745 | 14.31 | -86 | 1.65 | 235 | 4.51 | 5207 | 227.5 | 217.5 | 228.5 | 215.5 |
| 2025-07-04 | 41.69 (-0.14) | 5.56 (+0.07) | 0.37 (+0.12) | -260 | 2.44 | 154 | 1.45 | 277 | 2.6 | 10652 | 217.0 | 219.5 | 231.0 | 214.0 |
| 2025-06-27 | 41.83 (-4.01) | 5.49 (+3.83) | 0.25 (-0.03) | -9738 | 52.16 | 9201 | 49.28 | -62 | 0.33 | 18671 | 218.0 | 216.0 | 225.5 | 209.5 |
| 2025-06-20 | 45.84 (-1.43) | 1.66 (+0.9) | 0.28 (+0.01) | -3617 | 34.3 | 2166 | 20.54 | 31 | 0.29 | 10545 | 218.5 | 221.0 | 231.5 | 216.5 |
| 2025-06-13 | 47.27 (-1.45) | 0.76 (0.0) | 0.27 (+0.13) | -3520 | 39.95 | -3 | 0.03 | 308 | 3.5 | 8812 | 222.5 | 233.0 | 236.5 | 222.5 |
| 2025-06-06 | 48.72 (-0.52) | 0.76 (-0.09) | 0.14 (0.0) | -1135 | 12.9 | -221 | 2.51 | -4 | 0.05 | 8796 | 224.0 | 229.5 | 229.5 | 218.0 |
| 2025-05-29 | 49.24 (-0.21) | 0.85 (-0.05) | 0.14 (-0.04) | -546 | 7.56 | -123 | 1.7 | -93 | 1.29 | 7222 | 232.5 | 228.0 | 241.0 | 228.0 |
| 2025-05-23 | 49.45 (-0.42) | 0.9 (-0.11) | 0.18 (-0.01) | -1044 | 16.17 | -250 | 3.87 | -24 | 0.37 | 6457 | 228.5 | 233.0 | 237.5 | 226.0 |
| 2025-05-16 | 49.87 (+0.02) | 1.01 (-0.06) | 0.19 (+0.01) | -141 | 3.22 | -140 | 3.19 | 18 | 0.41 | 4384 | 233.5 | 228.5 | 236.5 | 224.5 |
| 2025-05-09 | 49.85 (-0.25) | 1.07 (-0.07) | 0.18 (+0.02) | -566 | 9.15 | -164 | 2.65 | 44 | 0.71 | 6184 | 225.0 | 226.0 | 228.5 | 214.5 |
| 2025-05-02 | 50.1 (-0.11) | 1.14 (+0.06) | 0.16 (+0.03) | -277 | 4.67 | 127 | 2.14 | 66 | 1.11 | 5927 | 224.5 | 218.0 | 227.5 | 214.0 |
| 2025-04-25 | 50.21 (+1.17) | 1.08 (-0.48) | 0.13 (0.0) | 3012 | 20.32 | -271 | 1.83 | 12 | 0.08 | 14826 | 215.0 | 210.0 | 219.0 | 193.0 |
| 2025-04-18 | 49.04 (-0.76) | 1.56 (-0.07) | 0.13 (-0.01) | -1841 | 17.39 | -155 | 1.46 | -19 | 0.18 | 10584 | 208.0 | 218.0 | 227.0 | 200.0 |
| 2025-04-11 | 49.8 (-0.06) | 1.63 (-0.31) | 0.14 (-0.03) | -150 | 1.63 | -736 | 8.0 | -78 | 0.85 | 9202 | 213.5 | 229.5 | 229.5 | 186.5 |
| 2025-04-02 | 49.86 (-0.2) | 1.94 (+0.22) | 0.17 (-0.04) | -493 | 8.2 | 513 | 8.54 | -94 | 1.56 | 6009 | 255.0 | 260.0 | 263.0 | 252.0 |
| 2025-03-28 | 50.06 (-0.14) | 1.72 (+0.04) | 0.21 (-0.16) | -326 | 5.38 | 91 | 1.5 | -374 | 6.17 | 6060 | 265.0 | 284.5 | 291.0 | 263.0 |
| 2025-03-21 | 50.2 (-0.09) | 1.68 (0.0) | 0.37 (+0.12) | -211 | 3.93 | 5 | 0.09 | 270 | 5.02 | 5375 | 283.5 | 283.0 | 288.0 | 277.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-14 | 50.29 (+0.25) | 1.68 (+0.08) | 0.25 (-0.16) | 683 | 6.49 | 209 | 1.99 | -365 | 3.47 | 10518 | 280.5 | 290.5 | 296.5 | 273.0 |
| 2025-03-07 | 50.04 (-0.33) | 1.6 (+0.22) | 0.41 (-0.07) | -615 | 4.46 | 514 | 3.73 | -182 | 1.32 | 13774 | 293.5 | 299.0 | 306.0 | 287.0 |
| 2025-02-27 | 50.37 (-1.04) | 1.38 (+0.11) | 0.48 (+0.2) | -2469 | 9.18 | 271 | 1.01 | 475 | 1.77 | 26909 | 304.0 | 301.0 | 328.5 | 298.0 |
| 2025-02-21 | 51.41 (+0.53) | 1.27 (-0.01) | 0.28 (+0.08) | 1268 | 12.88 | -27 | 0.27 | 207 | 2.1 | 9843 | 301.0 | 267.0 | 303.5 | 266.0 |
| 2025-02-14 | 50.88 (-0.43) | 1.28 (-0.02) | 0.2 (-0.01) | -1055 | 22.37 | -43 | 0.91 | -41 | 0.87 | 4717 | 264.0 | 272.0 | 274.0 | 264.0 |
| 2025-02-07 | 51.31 (-0.54) | 1.3 (-0.01) | 0.21 (+0.03) | -1132 | 15.4 | -26 | 0.35 | 72 | 0.98 | 7353 | 271.0 | 257.0 | 275.0 | 256.0 |
| 2025-01-22 | 51.85 (-0.15) | 1.31 (0.0) | 0.18 (+0.01) | -502 | 13.66 | -13 | 0.35 | 29 | 0.79 | 3674 | 267.0 | 251.0 | 267.5 | 249.0 |
| 2025-01-17 | 52.0 (-0.42) | 1.31 (-0.02) | 0.17 (-0.02) | -1000 | 29.88 | -56 | 1.67 | -44 | 1.31 | 3347 | 250.5 | 262.0 | 262.0 | 250.0 |
| 2025-01-10 | 52.42 (-0.52) | 1.33 (+0.15) | 0.19 (-0.02) | -1258 | 20.49 | 370 | 6.03 | -45 | 0.73 | 6139 | 262.0 | 276.0 | 282.0 | 261.0 |
| 2025-01-03 | 52.94 (0.0) | 1.18 (-0.16) | 0.21 (+0.04) | 101 | 3.22 | -392 | 12.51 | 86 | 2.74 | 3133 | 270.0 | 258.5 | 271.0 | 255.0 |
| 2024-12-31 | 52.94 (+0.14) | 1.34 (-0.5) | 0.17 (0.0) | -1259 | 33.03 | -1637 | 42.94 | -49 | 1.29 | 3812 | 284.5 | 301.5 | 302.0 | 283.0 |
| 2024-12-27 | 52.8 (+0.02) | 1.84 (-0.16) | 0.17 (-0.01) | 58 | 1.91 | -385 | 12.71 | -28 | 0.92 | 3029 | 261.5 | 258.5 | 267.5 | 255.5 |
| 2024-12-20 | 52.78 (+0.17) | 2.0 (-0.59) | 0.18 (+0.01) | 484 | 8.67 | -1406 | 25.18 | 34 | 0.61 | 5583 | 254.0 | 266.0 | 266.0 | 254.0 |
| 2024-12-13 | 52.61 (-0.26) | 2.59 (+0.11) | 0.17 (+0.01) | -618 | 14.53 | 243 | 5.71 | 22 | 0.52 | 4254 | 263.0 | 264.0 | 270.0 | 255.0 |
| 2024-12-06 | 52.87 (-0.29) | 2.48 (+0.04) | 0.16 (0.0) | -594 | 11.44 | 104 | 2.0 | 5 | 0.1 | 5191 | 263.5 | 256.0 | 264.0 | 249.0 |
| 2024-11-29 | 53.16 (-0.34) | 2.44 (+0.01) | 0.16 (0.0) | -795 | 19.61 | 25 | 0.62 | -1 | 0.02 | 4055 | 255.5 | 266.0 | 269.5 | 247.5 |
| 2024-11-22 | 53.5 (-0.41) | 2.43 (-0.01) | 0.16 (+0.01) | -988 | 19.36 | -25 | 0.49 | 31 | 0.61 | 5103 | 265.0 | 255.0 | 266.0 | 252.0 |
| 2024-11-15 | 53.91 (-0.5) | 2.44 (-0.07) | 0.15 (-0.01) | -1205 | 13.08 | -157 | 1.7 | -21 | 0.23 | 9214 | 255.0 | 265.0 | 265.5 | 251.0 |
| 2024-11-08 | 54.41 (-0.12) | 2.51 (-0.05) | 0.16 (0.0) | -318 | 5.31 | -131 | 2.19 | -5 | 0.08 | 5984 | 265.0 | 266.5 | 270.5 | 260.0 |
| 2024-11-01 | 54.53 (-0.5) | 2.56 (-0.02) | 0.16 (0.0) | -996 | 19.75 | -34 | 0.67 | -2 | 0.04 | 5044 | 266.5 | 273.5 | 274.0 | 258.5 |
| 2024-10-25 | 55.03 (-1.14) | 2.58 (+0.05) | 0.16 (-0.01) | -2866 | 36.05 | -25 | 0.31 | -16 | 0.2 | 7951 | 271.5 | 295.0 | 300.0 | 270.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-10-18 | 56.17 (+0.08) | 2.53 (-0.01) | 0.17 (+0.02) | 272 | 8.75 | -17 | 0.55 | 29 | 0.93 | 3110 | 291.5 | 291.0 | 305.0 | 287.5 |
| 2024-10-11 | 56.09 (-0.03) | 2.54 (-0.1) | 0.15 (-0.01) | -89 | 4.17 | -234 | 10.96 | -10 | 0.47 | 2135 | 291.0 | 291.5 | 293.0 | 282.0 |
| 2024-10-04 | 56.12 (-0.07) | 2.64 (0.0) | 0.16 (0.0) | -380 | 14.57 | -14 | 0.54 | -9 | 0.35 | 2608 | 288.5 | 302.0 | 305.5 | 288.5 |
| 2024-09-27 | 56.19 (+0.11) | 2.64 (-0.01) | 0.16 (+0.02) | 636 | 23.63 | -26 | 0.97 | 58 | 2.15 | 2692 | 304.5 | 298.0 | 310.0 | 293.0 |
| 2024-09-20 | 56.08 (-0.13) | 2.65 (+0.37) | 0.14 (+0.01) | -419 | 11.46 | 891 | 24.37 | 13 | 0.36 | 3656 | 295.0 | 296.0 | 306.5 | 289.5 |
| 2024-09-13 | 56.21 (+0.02) | 2.28 (+0.2) | 0.13 (-0.01) | -240 | 7.2 | 489 | 14.68 | -17 | 0.51 | 3332 | 291.5 | 287.0 | 310.0 | 277.0 |
| 2024-09-06 | 56.19 (+0.16) | 2.08 (+0.17) | 0.14 (-0.01) | 253 | 7.96 | 405 | 12.75 | -35 | 1.1 | 3177 | 292.5 | 300.0 | 306.0 | 290.0 |
| 2024-08-30 | 56.03 (-0.01) | 1.91 (+0.04) | 0.15 (0.0) | -72 | 2.15 | 101 | 3.01 | 2 | 0.06 | 3353 | 297.0 | 290.0 | 297.0 | 283.5 |
| 2024-08-23 | 56.04 (-0.01) | 1.87 (-0.06) | 0.15 (-0.01) | 13 | 0.28 | -145 | 3.11 | -11 | 0.24 | 4668 | 285.5 | 298.0 | 299.0 | 283.5 |
| 2024-08-16 | 56.05 (+1.17) | 1.93 (+0.04) | 0.16 (+0.01) | 2926 | 37.28 | 99 | 1.26 | 14 | 0.18 | 7849 | 298.5 | 301.0 | 318.5 | 294.0 |
| 2024-08-09 | 54.88 (+0.74) | 1.89 (-0.04) | 0.15 (-0.02) | 1834 | 27.0 | -110 | 1.62 | -54 | 0.79 | 6793 | 297.5 | 295.5 | 302.0 | 271.5 |
| 2024-08-02 | 54.14 (+0.22) | 1.93 (+0.08) | 0.17 (-0.02) | 1213 | 15.32 | 200 | 2.53 | -49 | 0.62 | 7919 | 311.0 | 340.0 | 342.0 | 310.5 |
| 2024-07-26 | 53.92 (+0.26) | 1.85 (+0.08) | 0.19 (0.0) | 474 | 6.5 | 405 | 5.55 | 19 | 0.26 | 7295 | 342.5 | 328.0 | 345.0 | 322.5 |
| 2024-07-19 | 53.66 (-0.36) | 1.77 (+0.61) | 0.19 (-0.03) | -1043 | 16.48 | 1471 | 23.24 | -83 | 1.31 | 6329 | 330.0 | 322.0 | 330.0 | 311.0 |
| 2024-07-12 | 54.02 (+0.55) | 1.16 (+0.14) | 0.22 (+0.04) | 1049 | 13.96 | 328 | 4.37 | 89 | 1.18 | 7512 | 322.0 | 291.0 | 330.0 | 291.0 |
| 2024-07-05 | 53.47 (-0.22) | 1.02 (+0.49) | 0.18 (+0.01) | -675 | 13.52 | 1173 | 23.5 | 41 | 0.82 | 4991 | 290.5 | 291.0 | 319.0 | 289.5 |
| 2024-06-28 | 53.69 (+0.1) | 0.53 (0.0) | 0.17 (+0.01) | 240 | 10.0 | 12 | 0.5 | 6 | 0.25 | 2400 | 292.0 | 288.0 | 294.0 | 285.0 |
| 2024-06-21 | 53.59 (+0.07) | 0.53 (-0.01) | 0.16 (0.0) | 172 | 7.32 | -26 | 1.11 | 10 | 0.43 | 2349 | 288.0 | 290.0 | 296.5 | 285.0 |
| 2024-06-14 | 53.52 (+0.03) | 0.54 (0.0) | 0.16 (0.0) | 63 | 2.87 | -9 | 0.41 | 0 | 0.0 | 2198 | 291.5 | 294.5 | 296.5 | 286.0 |
| 2024-06-07 | 53.49 (+0.36) | 0.54 (+0.02) | 0.16 (-0.01) | 850 | 33.52 | 66 | 2.6 | -21 | 0.83 | 2536 | 298.5 | 295.0 | 299.5 | 292.0 |
| 2024-05-31 | 53.13 (+0.2) | 0.52 (0.0) | 0.17 (0.0) | 552 | 16.35 | -1 | 0.03 | 4 | 0.12 | 3376 | 294.0 | 293.5 | 297.0 | 285.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-05-24 | 52.93 (+0.17) | 0.52 (+0.09) | 0.17 (0.0) | 562 | 15.43 | 218 | 5.99 | -2 | 0.05 | 3642 | 291.0 | 287.0 | 292.5 | 280.0 |
| 2024-05-17 | 52.76 (+0.33) | 0.43 (+0.01) | 0.17 (0.0) | 650 | 21.17 | 20 | 0.65 | -7 | 0.23 | 3071 | 284.0 | 281.5 | 290.0 | 281.5 |
| 2024-05-10 | 52.43 (-0.15) | 0.42 (0.0) | 0.17 (-0.01) | 88 | 2.17 | -1 | 0.02 | -15 | 0.37 | 4057 | 280.5 | 283.5 | 292.0 | 280.0 |
| 2024-05-03 | 52.58 (+0.11) | 0.42 (0.0) | 0.18 (+0.01) | 296 | 11.71 | 0 | 0.0 | 11 | 0.44 | 2527 | 282.0 | 283.0 | 290.0 | 277.0 |
| 2024-04-26 | 52.47 (-0.11) | 0.42 (+0.42) | 0.17 (+0.01) | 57 | 1.32 | 58 | 1.34 | 25 | 0.58 | 4327 | 282.0 | 276.5 | 291.5 | 274.0 |
| 2024-04-19 | 52.58 (+0.87) | 0.0 (-0.22) | 0.16 (-0.02) | 1872 | 29.49 | -529 | 8.33 | -49 | 0.77 | 6347 | 279.0 | 277.0 | 284.0 | 269.0 |
| 2024-04-12 | 51.71 (+0.13) | 0.22 (-0.04) | 0.18 (0.0) | 100 | 2.95 | -93 | 2.74 | 9 | 0.27 | 3392 | 278.5 | 283.0 | 286.0 | 274.0 |
| 2024-04-03 | 51.58 (-0.06) | 0.26 (0.0) | 0.18 (0.0) | -163 | 4.88 | -8 | 0.24 | 3 | 0.09 | 3341 | 283.0 | 280.0 | 291.0 | 277.5 |
| 2024-03-29 | 51.64 (-0.05) | 0.26 (+0.03) | 0.18 (-0.02) | -190 | 3.8 | 65 | 1.3 | -43 | 0.86 | 5006 | 276.0 | 279.5 | 286.0 | 272.5 |
| 2024-03-22 | 51.69 (+0.1) | 0.23 (+0.02) | 0.2 (0.0) | 216 | 3.6 | 46 | 0.77 | -19 | 0.32 | 6006 | 278.0 | 265.0 | 279.0 | 258.5 |
| 2024-03-15 | 51.59 (-0.08) | 0.21 (+0.03) | 0.2 (0.0) | -165 | 4.48 | 65 | 1.76 | 9 | 0.24 | 3685 | 265.0 | 266.5 | 273.5 | 265.0 |
| 2024-03-08 | 51.67 (-0.04) | 0.18 (0.0) | 0.2 (0.0) | -149 | 2.4 | 14 | 0.23 | -7 | 0.11 | 6217 | 266.5 | 266.5 | 269.5 | 260.0 |
| 2024-03-01 | 51.71 (-0.54) | 0.18 (+0.04) | 0.2 (+0.02) | -1315 | 23.76 | 95 | 1.72 | 57 | 1.03 | 5534 | 266.0 | 256.5 | 266.0 | 253.0 |
| 2024-02-23 | 52.25 (-0.52) | 0.14 (-0.01) | 0.18 (+0.02) | -1193 | 29.27 | -33 | 0.81 | 51 | 1.25 | 4076 | 257.0 | 258.5 | 262.0 | 254.5 |
| 2024-02-16 | 52.77 (-0.09) | 0.15 (-0.03) | 0.16 (0.0) | -227 | 12.93 | -52 | 2.96 | 5 | 0.28 | 1756 | 258.0 | 256.0 | 261.0 | 255.0 |
| 2024-02-05 | 52.86 (-0.18) | 0.18 (0.0) | 0.16 (0.0) | -417 | 47.49 | -2 | 0.23 | 2 | 0.23 | 878 | 256.5 | 262.5 | 262.5 | 256.0 |
| 2024-02-02 | 53.04 (-0.65) | 0.18 (-0.03) | 0.16 (-0.01) | -1559 | 34.88 | -69 | 1.54 | -30 | 0.67 | 4469 | 260.5 | 262.0 | 266.0 | 254.0 |
| 2024-01-26 | 53.69 (-0.62) | 0.21 (+0.19) | 0.17 (0.0) | -1456 | 39.52 | -53 | 1.44 | 7 | 0.19 | 3684 | 263.0 | 270.0 | 271.0 | 262.0 |
| 2024-01-19 | 54.31 (-1.14) | 0.02 (-0.16) | 0.17 (+0.02) | -2633 | 45.91 | -386 | 6.73 | 40 | 0.7 | 5735 | 270.5 | 273.0 | 277.5 | 262.0 |
| 2024-01-12 | 55.45 (-1.27) | 0.18 (-0.29) | 0.15 (-0.04) | -1573 | 50.61 | -249 | 8.01 | -48 | 1.54 | 3108 | 273.0 | 284.5 | 284.5 | 271.0 |
| 2023-12-29 | 56.72 (-0.23) | 0.47 (-0.11) | 0.19 (0.0) | -438 | 25.86 | -261 | 15.41 | 4 | 0.24 | 1694 | 299.0 | 296.0 | 301.5 | 293.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-22 | 56.95 (-0.48) | 0.58 (-0.13) | 0.19 (0.0) | -1120 | 35.56 | -307 | 9.75 | -11 | 0.35 | 3150 | 295.0 | 301.0 | 303.0 | 288.0 |
| 2023-12-15 | 57.43 (-0.28) | 0.71 (-0.14) | 0.19 (0.0) | -700 | 11.42 | -326 | 5.32 | -4 | 0.07 | 6130 | 301.0 | 291.5 | 302.5 | 291.5 |
| 2023-12-08 | 57.71 (-0.45) | 0.85 (+0.01) | 0.19 (-0.04) | -1203 | 29.7 | 0 | 0.0 | -92 | 2.27 | 4051 | 290.0 | 291.5 | 293.5 | 282.0 |
| 2023-12-01 | 58.16 (-0.62) | 0.84 (-0.01) | 0.23 (+0.04) | -1507 | 34.2 | -1 | 0.02 | 92 | 2.09 | 4407 | 291.5 | 279.5 | 292.5 | 273.5 |
| 2023-11-24 | 58.78 (-0.47) | 0.85 (0.0) | 0.19 (+0.01) | -1098 | 34.85 | -15 | 0.48 | 42 | 1.33 | 3151 | 279.5 | 273.0 | 282.5 | 270.0 |
| 2023-11-17 | 59.25 (-0.32) | 0.85 (0.0) | 0.18 (+0.02) | -761 | 20.71 | 12 | 0.33 | 45 | 1.22 | 3674 | 276.5 | 282.5 | 285.0 | 272.5 |
| 2023-11-10 | 59.57 (-0.55) | 0.85 (+0.12) | 0.16 (+0.02) | -1345 | 37.11 | 273 | 7.53 | 32 | 0.88 | 3624 | 282.0 | 280.0 | 292.0 | 280.0 |
| 2023-11-03 | 60.12 (-0.31) | 0.73 (-0.24) | 0.14 (-0.01) | -456 | 8.29 | -577 | 10.49 | -15 | 0.27 | 5499 | 277.0 | 288.5 | 290.0 | 269.0 |
| 2023-10-27 | 60.43 (-0.47) | 0.97 (-0.5) | 0.15 (0.0) | -1269 | 37.24 | 34 | 1.0 | 13 | 0.38 | 3408 | 289.0 | 306.0 | 318.0 | 288.5 |
| 2023-10-20 | 60.9 (-0.45) | 1.47 (+0.03) | 0.15 (+0.02) | -1149 | 34.72 | 79 | 2.39 | 30 | 0.91 | 3309 | 310.5 | 323.5 | 330.5 | 305.5 |
| 2023-10-13 | 61.35 (-0.16) | 1.44 (+0.11) | 0.13 (+0.01) | -404 | 26.41 | 247 | 16.14 | 33 | 2.16 | 1530 | 324.0 | 326.5 | 330.0 | 321.5 |
| 2023-10-06 | 61.51 (-0.22) | 1.33 (+0.07) | 0.12 (-0.01) | -517 | 21.9 | 168 | 7.12 | -19 | 0.8 | 2361 | 326.5 | 325.0 | 330.0 | 320.0 |
| 2023-09-28 | 61.73 (+0.03) | 1.26 (+0.03) | 0.13 (0.0) | 29 | 1.2 | 81 | 3.36 | -14 | 0.58 | 2408 | 323.5 | 306.5 | 327.0 | 306.0 |
| 2023-09-22 | 61.7 (-0.28) | 1.23 (+0.06) | 0.13 (+0.01) | -690 | 22.78 | 139 | 4.59 | 28 | 0.92 | 3029 | 306.5 | 310.0 | 313.5 | 297.0 |
| 2023-09-15 | 61.98 (-0.26) | 1.17 (0.0) | 0.12 (+0.02) | -586 | 30.1 | 10 | 0.51 | 42 | 2.16 | 1947 | 314.0 | 321.5 | 321.5 | 312.0 |
| 2023-09-08 | 62.24 (-0.15) | 1.17 (+0.1) | 0.1 (-0.01) | -393 | 21.58 | 236 | 12.96 | -5 | 0.27 | 1821 | 321.5 | 312.5 | 326.5 | 312.5 |
| 2023-09-01 | 62.39 (-0.23) | 1.07 (-0.04) | 0.11 (+0.01) | -507 | 28.58 | -105 | 5.92 | 15 | 0.85 | 1774 | 313.0 | 319.5 | 322.0 | 307.0 |
| 2023-08-25 | 62.62 (-0.07) | 1.11 (-0.05) | 0.1 (+0.01) | -167 | 10.66 | -122 | 7.79 | 10 | 0.64 | 1566 | 320.0 | 323.0 | 326.5 | 318.0 |
| 2023-08-18 | 62.69 (-0.25) | 1.16 (-0.03) | 0.09 (-0.01) | -619 | 29.31 | -59 | 2.79 | -6 | 0.28 | 2112 | 318.5 | 318.0 | 327.0 | 317.5 |
| 2023-08-11 | 62.94 (-0.07) | 1.19 (0.0) | 0.1 (0.0) | -157 | 5.63 | 2 | 0.07 | -6 | 0.22 | 2789 | 321.0 | 325.0 | 331.0 | 314.0 |
| 2023-08-04 | 63.01 (-0.08) | 1.19 (-0.4) | 0.1 (+0.01) | -209 | 3.16 | -959 | 14.51 | 26 | 0.39 | 6607 | 317.5 | 338.5 | 341.0 | 313.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-28 | 63.09 (-1.0) | 1.59 (-0.16) | 0.09 (+0.03) | -2218 | 24.5 | -381 | 4.21 | 60 | 0.66 | 9052 | 337.0 | 350.0 | 355.0 | 323.5 |
| 2023-07-21 | 64.09 (-0.38) | 1.75 (-0.27) | 0.06 (+0.01) | -927 | 7.82 | -637 | 5.37 | 28 | 0.24 | 11854 | 349.0 | 371.0 | 377.0 | 330.0 |
| 2023-07-14 | 64.47 (+0.12) | 2.02 (-0.02) | 0.05 (-0.02) | 311 | 15.11 | -52 | 2.53 | -40 | 1.94 | 2058 | 372.0 | 369.0 | 383.5 | 369.0 |
| 2023-07-07 | 64.35 (+0.13) | 2.04 (-0.13) | 0.07 (-0.01) | 281 | 11.36 | -170 | 6.87 | -36 | 1.46 | 2473 | 369.0 | 366.5 | 387.0 | 366.5 |
| 2023-06-30 | 64.22 (0.0) | 2.17 (0.0) | 0.08 (0.0) | -13 | 0.61 | -16 | 0.75 | -1 | 0.05 | 2134 | 369.5 | 363.0 | 377.5 | 363.0 |
| 2023-06-21 | 64.22 (-0.02) | 2.17 (0.0) | 0.08 (-0.01) | -27 | 1.23 | 12 | 0.55 | -11 | 0.5 | 2201 | 367.0 | 366.5 | 377.0 | 364.0 |
| 2023-06-16 | 64.24 (+0.2) | 2.17 (-0.01) | 0.09 (0.0) | 471 | 23.02 | -32 | 1.56 | 2 | 0.1 | 2046 | 366.5 | 356.0 | 367.5 | 350.5 |
| 2023-06-09 | 64.04 (+0.25) | 2.18 (-0.24) | 0.09 (-0.01) | 602 | 19.76 | -566 | 18.58 | -38 | 1.25 | 3046 | 350.0 | 356.0 | 360.0 | 347.0 |
| 2023-06-02 | 63.79 (+0.22) | 2.42 (-0.25) | 0.1 (-0.01) | 521 | 15.73 | -590 | 17.81 | -17 | 0.51 | 3312 | 352.0 | 352.0 | 362.5 | 351.0 |
| 2023-05-26 | 63.57 (+0.11) | 2.67 (-0.12) | 0.11 (+0.01) | 281 | 12.27 | -301 | 13.14 | 19 | 0.83 | 2290 | 350.0 | 353.0 | 357.5 | 346.5 |
| 2023-05-19 | 63.46 (-0.04) | 2.79 (+0.02) | 0.1 (+0.1) | -87 | 5.03 | 47 | 2.72 | 247 | 14.29 | 1729 | 352.0 | 351.0 | 357.5 | 350.0 |
| 2023-05-12 | 63.5 (-0.91) | 2.77 (-0.03) | 0.0 (0.0) | 416 | 25.4 | 39 | 2.38 | -7 | 0.43 | 1638 | 351.0 | 350.5 | 352.5 | 342.5 |
| 2023-05-05 | 64.41 (+0.13) | 2.8 (+0.03) | 0.0 (0.0) | 278 | 8.85 | 60 | 1.91 | 5 | 0.16 | 3143 | 348.0 | 340.0 | 359.5 | 335.0 |
| 2023-04-28 | 64.28 (+0.02) | 2.77 (-0.05) | 0.0 (0.0) | 23 | 0.58 | -109 | 2.77 | -21 | 0.53 | 3934 | 340.0 | 343.0 | 355.5 | 333.5 |
| 2023-04-21 | 64.26 (+0.03) | 2.82 (+0.05) | 0.0 (0.0) | 116 | 4.19 | 114 | 4.12 | -17 | 0.61 | 2769 | 340.0 | 338.5 | 343.0 | 331.0 |
| 2023-04-14 | 64.23 (+0.07) | 2.77 (0.0) | 0.0 (0.0) | 195 | 7.89 | -1 | 0.04 | -19 | 0.77 | 2471 | 336.0 | 336.5 | 346.0 | 329.0 |
| 2023-04-07 | 64.16 (-0.25) | 2.77 (+0.09) | 0.0 (0.0) | -606 | 26.34 | 223 | 9.69 | -22 | 0.96 | 2301 | 337.5 | 339.5 | 342.0 | 323.0 |
| 2023-03-31 | 64.41 (+0.27) | 2.68 (+0.1) | 0.0 (-0.02) | 663 | 14.67 | 253 | 5.6 | -42 | 0.93 | 4518 | 342.0 | 314.0 | 351.0 | 311.5 |
| 2023-03-24 | 64.14 (+0.21) | 2.58 (-0.01) | 0.02 (+0.01) | 580 | 30.48 | -2 | 0.11 | 15 | 0.79 | 1903 | 314.0 | 300.0 | 318.0 | 296.0 |
| 2023-03-17 | 63.93 (+0.18) | 2.59 (0.0) | 0.01 (-0.01) | 420 | 19.45 | -17 | 0.79 | -22 | 1.02 | 2159 | 301.5 | 294.0 | 303.0 | 292.5 |
| 2023-03-10 | 63.75 (+0.13) | 2.59 (0.0) | 0.02 (+0.02) | 236 | 7.8 | 12 | 0.4 | 36 | 1.19 | 3026 | 296.0 | 298.0 | 313.5 | 295.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 63.62 (-0.15) | 2.59 (+0.01) | 0.0 (0.0) | -388 | 21.75 | 13 | 0.73 | -12 | 0.67 | 1784 | 297.0 | 291.0 | 306.0 | 291.0 |
| 2023-02-24 | 63.77 (+0.07) | 2.58 (-0.03) | 0.0 (-0.01) | 187 | 5.87 | -58 | 1.82 | -23 | 0.72 | 3186 | 298.0 | 296.5 | 299.5 | 291.0 |
| 2023-02-17 | 63.7 (+0.23) | 2.61 (+0.04) | 0.01 (-0.01) | 553 | 17.4 | 81 | 2.55 | -19 | 0.6 | 3179 | 295.0 | 307.0 | 310.5 | 293.5 |
| 2023-02-10 | 63.47 (+0.2) | 2.57 (-0.02) | 0.02 (+0.01) | 461 | 8.65 | -35 | 0.66 | 14 | 0.26 | 5330 | 310.0 | 303.5 | 316.0 | 299.5 |
| 2023-02-03 | 63.27 (+0.41) | 2.59 (+0.02) | 0.01 (+0.01) | 948 | 22.79 | 48 | 1.15 | 25 | 0.6 | 4160 | 300.5 | 292.0 | 301.0 | 283.5 |
| 2023-01-17 | 62.86 (+0.11) | 2.57 (-0.02) | 0.0 (0.0) | 246 | 39.36 | -57 | 9.12 | -2 | 0.32 | 625 | 284.0 | 281.0 | 285.5 | 281.0 |
| 2023-01-13 | 62.75 (+0.25) | 2.59 (-0.03) | 0.0 (0.0) | 596 | 22.03 | -68 | 2.51 | -15 | 0.55 | 2706 | 280.0 | 276.5 | 289.5 | 272.0 |
| 2023-01-06 | 62.5 (+0.17) | 2.62 (-0.01) | 0.0 (0.0) | 249 | 21.07 | -28 | 2.37 | -5 | 0.42 | 1182 | 275.0 | 275.0 | 280.0 | 272.5 |
| 2022-12-30 | 62.33 (+0.04) | 2.63 (+0.28) | 0.0 (0.0) | 159 | 19.8 | 0 | 0.0 | -10 | 1.25 | 803 | 275.0 | 277.0 | 281.0 | 272.5 |
| 2022-12-23 | 62.29 (0.0) | 2.35 (0.0) | 0.0 (0.0) | -2 | 0.11 | 9 | 0.48 | -66 | 3.54 | 1865 | 275.5 | 286.5 | 287.0 | 270.5 |
| 2022-12-16 | 62.29 (+0.24) | 2.35 (+0.07) | 0.0 (-0.01) | 555 | 23.55 | 151 | 6.41 | -32 | 1.36 | 2357 | 289.0 | 280.0 | 292.0 | 276.0 |
| 2022-12-09 | 62.05 (+0.16) | 2.28 (0.0) | 0.01 (+0.01) | 382 | 14.56 | -1 | 0.04 | -3 | 0.11 | 2624 | 280.0 | 275.0 | 280.5 | 266.5 |
| 2022-12-02 | 61.89 (+0.3) | 2.28 (-0.33) | 0.0 (0.0) | 703 | 22.25 | -775 | 24.53 | -41 | 1.3 | 3160 | 272.0 | 272.5 | 274.5 | 267.0 |
| 2022-11-25 | 61.59 (+0.11) | 2.61 (-0.03) | 0.0 (0.0) | 334 | 18.26 | -60 | 3.28 | -56 | 3.06 | 1829 | 274.0 | 271.5 | 276.0 | 268.0 |
| 2022-11-18 | 61.48 (+0.01) | 2.64 (-0.05) | 0.0 (0.0) | 107 | 4.57 | -130 | 5.55 | -52 | 2.22 | 2342 | 273.0 | 278.0 | 281.0 | 262.0 |
| 2022-11-11 | 61.47 (+0.26) | 2.69 (-0.01) | 0.0 (0.0) | 665 | 19.47 | -17 | 0.5 | -78 | 2.28 | 3415 | 278.0 | 261.0 | 287.0 | 256.0 |
| 2022-11-04 | 61.21 (+0.16) | 2.7 (+0.05) | 0.0 (-0.01) | 220 | 11.17 | 104 | 5.28 | -34 | 1.73 | 1969 | 259.0 | 252.5 | 261.0 | 248.5 |
| 2022-10-28 | 61.05 (-0.56) | 2.65 (+0.2) | 0.01 (+0.01) | -1433 | 18.66 | 483 | 6.29 | 17 | 0.22 | 7678 | 250.5 | 294.0 | 294.0 | 230.0 |
| 2022-10-21 | 61.61 (0.0) | 2.45 (+0.21) | 0.0 (0.0) | 88 | 2.6 | 488 | 14.4 | -36 | 1.06 | 3388 | 280.0 | 284.0 | 286.0 | 274.5 |
| 2022-10-14 | 61.61 (-0.12) | 2.24 (+0.45) | 0.0 (0.0) | -351 | 6.98 | 1051 | 20.89 | -68 | 1.35 | 5032 | 283.5 | 282.0 | 291.0 | 276.0 |
| 2022-10-07 | 61.73 (+0.44) | 1.79 (-0.05) | 0.0 (0.0) | 1022 | 23.06 | 460 | 10.38 | -23 | 0.52 | 4432 | 285.0 | 265.0 | 286.0 | 258.5 |
| 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 | |||
| 2022-09-30 | 61.29 (+0.07) | 1.84 (+0.16) | 0.0 (0.0) | 118 | 3.54 | 372 | 11.15 | -24 | 0.72 | 3335 | 265.0 | 262.0 | 268.0 | 253.0 |
| 2022-09-23 | 61.22 (-0.1) | 1.68 (+0.01) | 0.0 (0.0) | -193 | 9.5 | 18 | 0.89 | -23 | 1.13 | 2032 | 263.0 | 280.0 | 280.0 | 259.0 |
| 2022-09-16 | 61.32 (-0.1) | 1.67 (+0.23) | 0.0 (0.0) | -317 | 9.45 | 552 | 16.45 | -24 | 0.72 | 3355 | 280.0 | 280.0 | 284.0 | 272.0 |
| 2022-09-08 | 61.42 (-0.07) | 1.44 (+0.04) | 0.0 (0.0) | -172 | 9.58 | 82 | 4.57 | -30 | 1.67 | 1796 | 279.0 | 283.5 | 285.5 | 266.5 |
| 2022-09-02 | 61.49 (+0.12) | 1.4 (0.0) | 0.0 (0.0) | 292 | 17.3 | 7 | 0.41 | -80 | 4.74 | 1688 | 281.5 | 272.0 | 285.5 | 271.0 |
| 2022-08-26 | 61.37 (+0.05) | 1.4 (0.0) | 0.0 (0.0) | 145 | 8.32 | 0 | 0.0 | -10 | 0.57 | 1743 | 277.5 | 276.0 | 286.5 | 270.5 |
| 2022-08-19 | 61.32 (-0.17) | 1.4 (-0.01) | 0.0 (-0.01) | -387 | 11.0 | -19 | 0.54 | -48 | 1.36 | 3519 | 276.0 | 277.5 | 287.0 | 274.5 |
| 2022-08-12 | 61.49 (+0.31) | 1.41 (+0.04) | 0.01 (0.0) | 765 | 26.43 | 77 | 2.66 | -8 | 0.28 | 2894 | 277.5 | 269.5 | 282.5 | 268.0 |
| 2022-08-05 | 61.18 (+0.51) | 1.37 (-0.06) | 0.01 (-0.02) | 1236 | 33.69 | -128 | 3.49 | -35 | 0.95 | 3669 | 271.0 | 278.0 | 282.5 | 264.5 |
| 2022-07-29 | 60.67 (+0.43) | 1.43 (-0.01) | 0.03 (-0.02) | 1081 | 25.47 | -35 | 0.82 | -56 | 1.32 | 4245 | 278.0 | 257.0 | 278.0 | 254.5 |
| 2022-07-22 | 60.24 (+0.03) | 1.44 (-0.03) | 0.05 (-0.01) | 119 | 6.34 | -68 | 3.62 | -5 | 0.27 | 1877 | 253.5 | 253.0 | 255.5 | 244.0 |
| 2022-07-15 | 60.21 (+0.05) | 1.47 (0.0) | 0.06 (+0.01) | 121 | 8.28 | 5 | 0.34 | 7 | 0.48 | 1461 | 253.0 | 250.0 | 253.0 | 239.5 |
| 2022-07-08 | 60.16 (-0.04) | 1.47 (+0.02) | 0.05 (+0.02) | -133 | 7.39 | 44 | 2.44 | 54 | 3.0 | 1800 | 248.0 | 236.0 | 249.5 | 231.5 |
| 2022-07-01 | 60.2 (-0.12) | 1.45 (+0.14) | 0.03 (-0.01) | -322 | 15.1 | 143 | 6.7 | -23 | 1.08 | 2133 | 236.0 | 262.0 | 263.0 | 236.0 |
| 2022-06-24 | 60.32 (-0.05) | 1.31 (+0.1) | 0.04 (+0.04) | -129 | 8.11 | 242 | 15.21 | 60 | 3.77 | 1591 | 258.5 | 258.0 | 261.5 | 248.0 |
| 2022-06-17 | 60.37 (0.0) | 1.21 (+0.03) | 0.0 (0.0) | 29 | 1.92 | 69 | 4.57 | -59 | 3.91 | 1509 | 257.0 | 262.5 | 267.0 | 253.5 |
| 2022-06-10 | 60.37 (+0.29) | 1.18 (0.0) | 0.0 (-0.01) | 722 | 36.61 | -1 | 0.05 | -27 | 1.37 | 1972 | 268.5 | 254.0 | 269.0 | 251.0 |
| 2022-06-02 | 60.08 (-0.06) | 1.18 (0.0) | 0.01 (0.0) | -119 | 7.43 | 3 | 0.19 | 7 | 0.44 | 1602 | 253.5 | 262.5 | 264.5 | 253.5 |
| 2022-05-27 | 60.14 (+0.05) | 1.18 (+0.01) | 0.01 (+0.01) | 136 | 11.54 | 9 | 0.76 | -2 | 0.17 | 1178 | 259.0 | 265.0 | 266.0 | 255.0 |
| 2022-05-20 | 60.09 (+0.27) | 1.17 (+0.09) | 0.0 (0.0) | 724 | 24.89 | 216 | 7.43 | 1 | 0.03 | 2909 | 261.0 | 256.5 | 266.0 | 254.0 |
| 2022-05-13 | 59.82 (-0.14) | 1.08 (+0.02) | 0.0 (0.0) | 772 | 28.42 | 82 | 3.02 | 1 | 0.04 | 2716 | 254.0 | 250.5 | 257.0 | 241.0 |
| 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 | |||
| 2022-05-06 | 59.96 (+0.05) | 1.06 (+0.01) | 0.0 (0.0) | 249 | 11.95 | 7 | 0.34 | 3 | 0.14 | 2084 | 251.0 | 259.5 | 263.0 | 248.0 |
| 2022-04-29 | 59.91 (+0.06) | 1.05 (+0.01) | 0.0 (0.0) | 32 | 0.95 | 31 | 0.92 | 1 | 0.03 | 3380 | 260.5 | 271.0 | 271.0 | 248.5 |
| 2022-04-22 | 59.85 (+0.33) | 1.04 (+0.45) | 0.0 (0.0) | 441 | 10.85 | 1054 | 25.94 | -59 | 1.45 | 4063 | 269.0 | 253.0 | 282.5 | 251.0 |
| 2022-04-15 | 59.52 (+0.41) | 0.59 (0.0) | 0.0 (0.0) | 1017 | 43.76 | -6 | 0.26 | -48 | 2.07 | 2324 | 253.0 | 260.5 | 263.0 | 244.0 |
| 2022-04-08 | 59.11 (+0.29) | 0.59 (0.0) | 0.0 (0.0) | 788 | 32.85 | 0 | 0.0 | 2 | 0.08 | 2399 | 264.0 | 261.0 | 264.0 | 249.5 |
| 2022-04-01 | 58.82 (+0.11) | 0.59 (-0.09) | 0.0 (0.0) | 283 | 17.42 | -3 | 0.18 | -17 | 1.05 | 1625 | 261.0 | 252.5 | 263.5 | 247.5 |
| 2022-03-25 | 58.71 (+0.1) | 0.68 (0.0) | 0.0 (-0.04) | 317 | 21.68 | 6 | 0.41 | -92 | 6.29 | 1462 | 253.5 | 252.0 | 261.5 | 252.0 |
| 2022-03-18 | 58.61 (-0.27) | 0.68 (+0.01) | 0.04 (+0.04) | -985 | 16.45 | 36 | 0.6 | 79 | 1.32 | 5989 | 247.5 | 260.0 | 262.5 | 232.0 |
| 2022-03-11 | 58.88 (-0.01) | 0.67 (+0.01) | 0.0 (0.0) | -59 | 1.7 | 24 | 0.69 | -10 | 0.29 | 3466 | 267.5 | 269.5 | 272.0 | 256.5 |
| 2022-03-04 | 58.89 (-0.11) | 0.66 (+0.01) | 0.0 (0.0) | -125 | 7.89 | 3 | 0.19 | 5 | 0.32 | 1585 | 272.5 | 268.5 | 277.5 | 265.0 |
| 2022-02-25 | 59.0 (-0.03) | 0.65 (0.0) | 0.0 (0.0) | -70 | 4.85 | 13 | 0.9 | -42 | 2.91 | 1442 | 268.5 | 283.5 | 284.0 | 267.5 |
| 2022-02-18 | 59.03 (+0.24) | 0.65 (+0.03) | 0.0 (-0.01) | 604 | 23.2 | 69 | 2.65 | -31 | 1.19 | 2604 | 283.5 | 269.5 | 292.0 | 267.5 |
| 2022-02-11 | 58.79 (-0.32) | 0.62 (0.0) | 0.01 (+0.01) | -786 | 20.06 | 5 | 0.13 | 16 | 0.41 | 3919 | 273.5 | 261.5 | 274.0 | 257.0 |
| 2022-01-26 | 59.11 (-0.14) | 0.62 (0.0) | 0.0 (0.0) | -351 | 20.81 | 3 | 0.18 | -20 | 1.19 | 1687 | 267.5 | 277.0 | 282.5 | 267.5 |
| 2022-01-21 | 59.25 (+0.05) | 0.62 (0.0) | 0.0 (0.0) | -23 | 1.11 | -11 | 0.53 | -41 | 1.99 | 2065 | 276.0 | 276.5 | 286.0 | 275.5 |
| 2022-01-14 | 59.2 (+0.03) | 0.62 (-0.02) | 0.0 (0.0) | 68 | 3.64 | -40 | 2.14 | -29 | 1.55 | 1869 | 276.5 | 276.0 | 277.0 | 267.0 |
| 2022-01-07 | 59.17 (+0.19) | 0.64 (0.0) | 0.0 (0.0) | 556 | 13.41 | -9 | 0.22 | -8 | 0.19 | 4145 | 277.0 | 286.0 | 288.0 | 277.0 |
| 2021-12-30 | 58.98 (+0.32) | 0.64 (0.0) | 0.0 (0.0) | 718 | 10.41 | -2 | 0.03 | -29 | 0.42 | 6896 | 284.0 | 290.5 | 301.5 | 280.0 |
| 2021-12-24 | 58.66 (+0.62) | 0.64 (0.0) | 0.0 (-0.01) | 1496 | 26.84 | -1 | 0.02 | -42 | 0.75 | 5573 | 289.5 | 259.0 | 289.5 | 255.0 |
| 2021-12-17 | 58.04 (+0.76) | 0.64 (+0.02) | 0.01 (0.0) | 1818 | 23.5 | 46 | 0.59 | -46 | 0.59 | 7736 | 259.0 | 259.5 | 277.5 | 257.5 |
| 2021-12-10 | 57.28 (+0.17) | 0.62 (-0.1) | 0.01 (+0.01) | 455 | 9.49 | -226 | 4.72 | -71 | 1.48 | 4793 | 258.0 | 264.5 | 272.0 | 250.5 |
| 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 | |||
| 2021-12-03 | 57.11 (+0.23) | 0.72 (-0.17) | 0.0 (0.0) | 589 | 16.18 | -383 | 10.52 | 3 | 0.08 | 3641 | 258.0 | 258.0 | 261.5 | 241.5 |
| 2021-11-26 | 56.88 (+0.35) | 0.89 (-0.03) | 0.0 (0.0) | 939 | 43.17 | -81 | 3.72 | -76 | 3.49 | 2175 | 258.5 | 260.0 | 265.0 | 255.0 |
| 2021-11-19 | 56.53 (+0.61) | 0.92 (-0.04) | 0.0 (-0.03) | 1396 | 56.82 | -92 | 3.74 | -53 | 2.16 | 2457 | 260.0 | 248.5 | 265.0 | 248.0 |
| 2021-11-12 | 55.92 (+0.53) | 0.96 (-0.01) | 0.03 (0.0) | 1184 | 45.57 | -18 | 0.69 | -5 | 0.19 | 2598 | 247.5 | 230.5 | 248.0 | 229.0 |
| 2021-11-05 | 55.39 (-0.03) | 0.97 (-0.05) | 0.03 (0.0) | 206 | 12.43 | -112 | 6.76 | -3 | 0.18 | 1657 | 229.0 | 232.0 | 235.0 | 228.0 |
| 2021-10-29 | 55.42 (-0.17) | 1.02 (-0.02) | 0.03 (-0.01) | -317 | 10.82 | -64 | 2.18 | -18 | 0.61 | 2930 | 230.0 | 243.5 | 243.5 | 230.0 |
| 2021-10-22 | 55.59 (+0.66) | 1.04 (-0.4) | 0.04 (-0.01) | 1437 | 33.54 | -934 | 21.8 | -30 | 0.7 | 4285 | 246.5 | 245.0 | 252.0 | 230.0 |
| 2021-10-15 | 54.93 (+0.28) | 1.44 (+0.02) | 0.05 (-0.01) | 487 | 27.81 | 59 | 3.37 | -20 | 1.14 | 1751 | 241.5 | 234.0 | 242.5 | 228.0 |
| 2021-10-08 | 54.65 (+0.08) | 1.42 (+0.02) | 0.06 (+0.01) | 122 | 5.76 | 44 | 2.08 | 7 | 0.33 | 2119 | 234.0 | 228.5 | 244.0 | 227.0 |
| 2021-10-01 | 54.57 (+0.01) | 1.4 (+0.03) | 0.05 (-0.03) | 16 | 0.63 | 153 | 6.07 | -49 | 1.94 | 2520 | 228.5 | 241.0 | 247.0 | 227.0 |
| 2021-09-24 | 54.56 (+0.32) | 1.37 (+0.02) | 0.08 (-0.01) | 541 | 20.91 | 44 | 1.7 | -31 | 1.2 | 2587 | 241.0 | 227.0 | 241.5 | 222.0 |
| 2021-09-17 | 54.24 (+0.08) | 1.35 (+0.11) | 0.09 (0.0) | 170 | 6.58 | 241 | 9.33 | -12 | 0.46 | 2583 | 229.0 | 212.5 | 229.5 | 210.5 |
| 2021-09-10 | 54.16 (+0.02) | 1.24 (-0.02) | 0.09 (-0.01) | -30 | 0.87 | -26 | 0.75 | -19 | 0.55 | 3446 | 210.5 | 214.0 | 228.5 | 210.5 |
| 2021-09-03 | 54.14 (-0.17) | 1.26 (0.0) | 0.1 (0.0) | -481 | 16.48 | 1 | 0.03 | 11 | 0.38 | 2918 | 213.0 | 216.0 | 222.5 | 210.5 |
| 2021-08-27 | 54.31 (-0.16) | 1.26 (+0.01) | 0.1 (+0.02) | -399 | 15.01 | 1 | 0.04 | 44 | 1.65 | 2659 | 212.5 | 209.5 | 225.0 | 209.0 |
| 2021-08-20 | 54.47 (+0.18) | 1.25 (-0.11) | 0.08 (0.0) | 452 | 12.87 | -240 | 6.84 | -7 | 0.2 | 3511 | 209.0 | 226.0 | 226.5 | 207.5 |
| 2021-08-13 | 54.29 (-0.15) | 1.36 (+0.01) | 0.08 (-0.01) | -304 | 10.24 | 16 | 0.54 | -23 | 0.77 | 2968 | 222.5 | 234.0 | 235.0 | 221.5 |
| 2021-08-06 | 54.44 (-0.21) | 1.35 (-0.13) | 0.09 (0.0) | -410 | 15.28 | -306 | 11.41 | -2 | 0.07 | 2683 | 236.0 | 242.5 | 243.0 | 235.0 |
| 2021-07-30 | 54.65 (-0.23) | 1.48 (-0.34) | 0.09 (-0.01) | -454 | 8.85 | -776 | 15.12 | -7 | 0.14 | 5131 | 240.0 | 265.0 | 268.0 | 235.0 |
| 2021-07-23 | 54.88 (-0.02) | 1.82 (0.0) | 0.1 (+0.03) | -24 | 0.87 | -1 | 0.04 | 54 | 1.95 | 2771 | 270.5 | 272.0 | 275.0 | 264.0 |
| 2021-07-16 | 54.9 (+0.27) | 1.82 (-0.05) | 0.07 (0.0) | 660 | 39.64 | -124 | 7.45 | 11 | 0.66 | 1665 | 275.0 | 266.5 | 276.0 | 265.0 |
| 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 | |||
| 2021-07-09 | 54.63 (-0.09) | 1.87 (-0.03) | 0.07 (0.0) | -140 | 5.11 | -69 | 2.52 | 2 | 0.07 | 2741 | 265.0 | 273.5 | 281.0 | 263.5 |
| 2021-07-02 | 54.72 (+0.11) | 1.9 (-0.03) | 0.07 (-0.03) | 200 | 9.84 | -52 | 2.56 | -72 | 3.54 | 2033 | 273.0 | 278.0 | 278.0 | 267.5 |
| 2021-06-25 | 54.61 (+0.38) | 1.93 (+0.01) | 0.1 (+0.07) | 1267 | 30.19 | 14 | 0.33 | 157 | 3.74 | 4197 | 278.0 | 272.0 | 298.0 | 266.0 |
| 2021-06-18 | 54.23 (+0.27) | 1.92 (-0.02) | 0.03 (+0.01) | 651 | 30.72 | -30 | 1.42 | 36 | 1.7 | 2119 | 273.0 | 267.5 | 274.5 | 266.5 |
| 2021-06-11 | 53.96 (+0.06) | 1.94 (0.0) | 0.02 (-0.01) | 143 | 9.8 | -19 | 1.3 | -40 | 2.74 | 1459 | 265.0 | 269.0 | 272.5 | 261.0 |
| 2021-06-04 | 53.9 (+0.18) | 1.94 (0.0) | 0.03 (+0.03) | 763 | 42.94 | 2 | 0.11 | 73 | 4.11 | 1777 | 269.0 | 263.0 | 270.0 | 261.5 |
| 2021-05-28 | 53.72 (+0.18) | 1.94 (-0.01) | 0.0 (0.0) | 531 | 17.17 | -9 | 0.29 | -5 | 0.16 | 3093 | 261.5 | 241.5 | 264.5 | 240.0 |
| 2021-05-21 | 53.54 (-0.05) | 1.95 (+0.01) | 0.0 (0.0) | -25 | 0.81 | 23 | 0.75 | 7 | 0.23 | 3084 | 243.5 | 221.0 | 248.0 | 221.0 |
| 2021-05-14 | 53.59 (+0.07) | 1.94 (+0.06) | 0.0 (-0.01) | 184 | 3.52 | 139 | 2.66 | -94 | 1.8 | 5223 | 241.5 | 265.0 | 266.0 | 223.0 |
| 2021-05-07 | 53.52 (+0.33) | 1.88 (+0.01) | 0.01 (-0.01) | 597 | 15.51 | 19 | 0.49 | -49 | 1.27 | 3849 | 263.5 | 258.0 | 268.0 | 245.5 |
| 2021-04-29 | 53.19 (+0.12) | 1.87 (-0.04) | 0.02 (0.0) | 121 | 4.76 | -82 | 3.23 | 8 | 0.31 | 2542 | 260.0 | 258.5 | 266.5 | 258.5 |
| 2021-04-23 | 53.07 (-0.41) | 1.91 (+0.35) | 0.02 (-0.02) | -1019 | 28.27 | 799 | 22.16 | -45 | 1.25 | 3605 | 258.5 | 259.0 | 272.5 | 254.5 |
| 2021-04-16 | 53.48 (-0.29) | 1.56 (-0.06) | 0.04 (-0.02) | -735 | 20.52 | -142 | 3.97 | -52 | 1.45 | 3581 | 262.5 | 265.5 | 268.5 | 251.5 |
| 2021-04-09 | 53.77 (-0.25) | 1.62 (-0.12) | 0.06 (+0.01) | -480 | 9.8 | -264 | 5.39 | 28 | 0.57 | 4897 | 265.0 | 271.0 | 282.0 | 264.0 |
| 2021-04-01 | 54.02 (-0.01) | 1.74 (-0.05) | 0.05 (-0.01) | -38 | 1.22 | -131 | 4.21 | -12 | 0.39 | 3109 | 269.0 | 269.0 | 271.0 | 263.0 |
| 2021-03-26 | 54.03 (-0.32) | 1.79 (-0.02) | 0.06 (-0.01) | -669 | 24.58 | -44 | 1.62 | -24 | 0.88 | 2722 | 268.5 | 272.0 | 274.5 | 263.5 |
| 2021-03-19 | 54.35 (-0.23) | 1.81 (+0.03) | 0.07 (-0.01) | -496 | 12.3 | 74 | 1.83 | -38 | 0.94 | 4034 | 271.5 | 267.5 | 275.0 | 265.0 |
| 2021-03-12 | 54.58 (-0.01) | 1.78 (-0.01) | 0.08 (-0.02) | -20 | 0.3 | -21 | 0.32 | -35 | 0.53 | 6656 | 271.0 | 266.5 | 272.0 | 259.0 |
| 2021-03-05 | 54.59 (-0.15) | 1.79 (-0.01) | 0.1 (+0.05) | -500 | 8.8 | -11 | 0.19 | 101 | 1.78 | 5682 | 264.5 | 274.5 | 279.0 | 261.0 |
| 2021-02-26 | 54.74 (-0.17) | 1.8 (-0.02) | 0.05 (+0.01) | -363 | 9.35 | -48 | 1.24 | 43 | 1.11 | 3882 | 269.0 | 269.5 | 274.0 | 264.5 |
| 2021-02-19 | 54.91 (+0.41) | 1.82 (+0.01) | 0.04 (+0.01) | 943 | 16.77 | 22 | 0.39 | 6 | 0.11 | 5622 | 269.0 | 275.5 | 283.5 | 267.0 |
| 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 | |||
| 2021-02-05 | 54.5 (+0.08) | 1.81 (+0.11) | 0.03 (+0.03) | 55 | 0.5 | 244 | 2.21 | 77 | 0.7 | 11039 | 261.5 | 250.0 | 284.5 | 241.5 |
| 2021-01-29 | 54.42 (-0.03) | 1.7 (0.0) | 0.0 (0.0) | -50 | 1.06 | -1 | 0.02 | -30 | 0.64 | 4715 | 251.0 | 260.0 | 262.0 | 247.0 |
| 2021-01-22 | 54.45 (+0.11) | 1.7 (-0.03) | 0.0 (0.0) | 214 | 5.42 | -60 | 1.52 | -11 | 0.28 | 3948 | 257.0 | 255.0 | 263.0 | 246.0 |
| 2021-01-15 | 54.34 (+0.09) | 1.73 (0.0) | 0.0 (0.0) | 143 | 1.44 | -3 | 0.03 | -30 | 0.3 | 9927 | 257.5 | 259.0 | 268.5 | 247.0 |
| 2021-01-08 | 54.25 (+0.74) | 1.73 (-0.02) | 0.0 (-0.02) | 1758 | 22.38 | -51 | 0.65 | -69 | 0.88 | 7854 | 254.5 | 216.0 | 254.5 | 214.5 |
| 2020-12-31 | 53.51 (+0.21) | 1.75 (+0.25) | 0.02 (+0.02) | 477 | 18.25 | 0 | 0.0 | 31 | 1.19 | 2614 | 216.0 | 217.0 | 219.5 | 214.0 |
| 2020-12-25 | 53.3 (+0.33) | 1.5 (0.0) | 0.0 (0.0) | 773 | 20.16 | 1 | 0.03 | -15 | 0.39 | 3835 | 215.5 | 208.0 | 218.0 | 206.0 |
| 2020-12-18 | 52.97 (+0.33) | 1.5 (+0.06) | 0.0 (0.0) | 888 | 14.69 | 145 | 2.4 | -72 | 1.19 | 6043 | 206.0 | 200.0 | 213.0 | 200.0 |
| 2020-12-11 | 52.64 (-0.58) | 1.44 (-0.09) | 0.0 (-0.01) | -1368 | 36.32 | -217 | 5.76 | -60 | 1.59 | 3767 | 199.5 | 205.5 | 205.5 | 195.5 |
| 2020-12-04 | 53.22 (+0.06) | 1.53 (-0.03) | 0.01 (+0.01) | 55 | 0.77 | -52 | 0.73 | 21 | 0.3 | 7112 | 205.5 | 196.0 | 213.5 | 193.5 |
| 2020-11-27 | 53.16 (-0.05) | 1.56 (-0.03) | 0.0 (0.0) | -72 | 2.13 | -91 | 2.69 | -8 | 0.24 | 3377 | 195.5 | 191.5 | 198.0 | 189.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | 39.58 (-2.22) | 6.52 (+0.87) | 0.82 (+0.55) | -5251 | 14.08 | 1368 | 3.67 | 1320 | 3.54 | 37282 | 242.5 | 219.5 | 246.0 | 215.5 |
| 2025-06-30 | 41.8 (-7.44) | 5.65 (+4.8) | 0.27 (+0.13) | -18105 | 36.96 | 11524 | 23.53 | 321 | 0.66 | 48985 | 218.5 | 229.5 | 236.5 | 209.5 |
| 2025-05-29 | 49.24 (-0.88) | 0.85 (-0.29) | 0.14 (-0.01) | -2363 | 9.2 | -677 | 2.64 | -32 | 0.12 | 25676 | 232.5 | 223.5 | 241.0 | 214.5 |
| 2025-04-30 | 50.12 (-0.02) | 1.14 (-0.71) | 0.15 (-0.02) | 130 | 0.31 | -829 | 1.97 | -35 | 0.08 | 42161 | 221.0 | 255.5 | 259.5 | 186.5 |
| 2025-03-31 | 50.14 (-0.23) | 1.85 (+0.47) | 0.17 (-0.31) | -282 | 0.73 | 1126 | 2.91 | -752 | 1.94 | 38690 | 254.5 | 299.0 | 306.0 | 253.5 |
| 2025-02-27 | 50.37 (-1.48) | 1.38 (+0.07) | 0.48 (+0.3) | -3388 | 6.94 | 175 | 0.36 | 713 | 1.46 | 48824 | 304.0 | 257.0 | 328.5 | 256.0 |
| 2025-01-22 | 51.85 (-1.09) | 1.31 (-0.03) | 0.18 (+0.01) | -2659 | 16.32 | -91 | 0.56 | 26 | 0.16 | 16294 | 267.0 | 258.5 | 282.0 | 249.0 |
| 2024-12-31 | 52.94 (-0.22) | 1.34 (-1.1) | 0.17 (+0.01) | -341 | 1.64 | -2642 | 12.68 | 36 | 0.17 | 20843 | 262.0 | 256.0 | 270.0 | 249.0 |
| 2024-11-29 | 53.16 (-1.51) | 2.44 (-0.12) | 0.16 (0.0) | -3446 | 13.18 | -286 | 1.09 | 2 | 0.01 | 26149 | 255.5 | 263.0 | 270.5 | 247.5 |
| 2024-10-30 | 54.67 (-1.57) | 2.56 (-0.08) | 0.16 (0.0) | -3927 | 21.04 | -323 | 1.73 | -7 | 0.04 | 18665 | 265.0 | 301.0 | 305.0 | 263.0 |
| 2024-09-30 | 56.24 (+0.21) | 2.64 (+0.73) | 0.16 (+0.01) | 238 | 1.8 | 1756 | 13.25 | 20 | 0.15 | 13252 | 300.5 | 300.0 | 310.0 | 277.0 |
| 2024-08-30 | 56.03 (+2.02) | 1.91 (-0.01) | 0.15 (-0.04) | 5073 | 20.63 | -22 | 0.09 | -78 | 0.32 | 24586 | 297.0 | 327.5 | 332.0 | 271.5 |
| 2024-07-31 | 54.01 (+0.32) | 1.92 (+1.39) | 0.19 (+0.02) | 646 | 2.01 | 3544 | 11.03 | 46 | 0.14 | 32126 | 327.5 | 291.0 | 345.0 | 289.5 |
| 2024-06-28 | 53.69 (+0.56) | 0.53 (+0.01) | 0.17 (0.0) | 1325 | 13.97 | 43 | 0.45 | -5 | 0.05 | 9484 | 292.0 | 295.0 | 299.5 | 285.0 |
| 2024-05-31 | 53.13 (+0.65) | 0.52 (+0.1) | 0.17 (0.0) | 2087 | 13.28 | 236 | 1.5 | -3 | 0.02 | 15720 | 294.0 | 280.0 | 297.0 | 277.0 |
| 2024-04-30 | 52.48 (+0.84) | 0.42 (+0.16) | 0.17 (-0.01) | 1927 | 10.49 | -572 | 3.11 | -18 | 0.1 | 18363 | 281.0 | 280.0 | 291.5 | 269.0 |
| 2024-03-29 | 51.64 (-0.01) | 0.26 (+0.08) | 0.18 (-0.01) | -142 | 0.64 | 182 | 0.82 | -38 | 0.17 | 22330 | 276.0 | 259.5 | 286.0 | 258.0 |
| 2024-02-29 | 51.65 (-1.66) | 0.18 (-0.01) | 0.19 (+0.04) | -3948 | 31.65 | -24 | 0.19 | 112 | 0.9 | 12475 | 258.5 | 257.5 | 265.0 | 253.0 |
| 2024-01-31 | 53.31 (-3.41) | 0.19 (-0.28) | 0.15 (-0.04) | -8159 | 42.57 | -1156 | 6.03 | -102 | 0.53 | 19167 | 257.5 | 301.5 | 302.0 | 254.0 |
| 2023-12-29 | 56.72 (-1.6) | 0.47 (-0.37) | 0.19 (-0.04) | -3845 | 24.05 | -894 | 5.59 | -99 | 0.62 | 15988 | 299.0 | 289.0 | 303.0 | 282.0 |
| 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 | 58.32 (-1.91) | 0.84 (-0.12) | 0.23 (+0.08) | -4383 | 24.54 | -263 | 1.47 | 199 | 1.11 | 17864 | 286.5 | 277.0 | 292.0 | 269.0 |
| 2023-10-31 | 60.23 (-1.5) | 0.96 (-0.3) | 0.15 (+0.02) | -3739 | 30.8 | 483 | 3.98 | 50 | 0.41 | 12141 | 277.0 | 325.0 | 330.5 | 276.5 |
| 2023-09-28 | 61.73 (-0.64) | 1.26 (+0.15) | 0.13 (+0.02) | -1594 | 16.65 | 366 | 3.82 | 49 | 0.51 | 9576 | 323.5 | 308.0 | 327.0 | 297.0 |
| 2023-08-31 | 62.37 (-0.59) | 1.11 (-0.48) | 0.11 (+0.02) | -1359 | 10.69 | -1141 | 8.98 | 37 | 0.29 | 12711 | 310.0 | 337.5 | 338.5 | 307.0 |
| 2023-07-31 | 62.96 (-1.26) | 1.59 (-0.58) | 0.09 (+0.01) | -2899 | 10.65 | -1242 | 4.56 | 16 | 0.06 | 27208 | 336.5 | 366.5 | 387.0 | 323.5 |
| 2023-06-30 | 64.22 (+0.51) | 2.17 (-0.41) | 0.08 (-0.03) | 1208 | 11.01 | -989 | 9.01 | -55 | 0.5 | 10972 | 369.5 | 360.5 | 377.5 | 347.0 |
| 2023-05-31 | 63.71 (-0.57) | 2.58 (-0.19) | 0.11 (+0.11) | 1234 | 11.68 | -358 | 3.39 | 254 | 2.4 | 10569 | 360.0 | 340.0 | 362.5 | 335.0 |
| 2023-04-28 | 64.28 (-0.13) | 2.77 (+0.09) | 0.0 (0.0) | -272 | 2.37 | 227 | 1.98 | -79 | 0.69 | 11475 | 340.0 | 339.5 | 355.5 | 323.0 |
| 2023-03-31 | 64.41 (+0.64) | 2.68 (+0.1) | 0.0 (0.0) | 1511 | 11.28 | 259 | 1.93 | -25 | 0.19 | 13391 | 342.0 | 291.0 | 351.0 | 291.0 |
| 2023-02-24 | 63.77 (+0.77) | 2.58 (+0.02) | 0.0 (-0.01) | 1835 | 12.81 | 45 | 0.31 | -23 | 0.16 | 14322 | 298.0 | 291.0 | 316.0 | 286.0 |
| 2023-01-31 | 63.0 (+0.67) | 2.56 (-0.07) | 0.01 (+0.01) | 1405 | 23.22 | -162 | 2.68 | -2 | 0.03 | 6050 | 287.5 | 275.0 | 292.0 | 272.0 |
| 2022-12-30 | 62.33 (+0.63) | 2.63 (+0.17) | 0.0 (0.0) | 1535 | 15.91 | -265 | 2.75 | -130 | 1.35 | 9648 | 275.0 | 272.0 | 292.0 | 266.5 |
| 2022-11-30 | 61.7 (+0.62) | 2.46 (-0.22) | 0.0 (-0.01) | 1538 | 14.88 | -505 | 4.89 | -238 | 2.3 | 10335 | 271.0 | 251.5 | 287.0 | 249.5 |
| 2022-10-31 | 61.08 (-0.21) | 2.68 (+0.84) | 0.01 (+0.01) | -624 | 2.98 | 2533 | 12.11 | -114 | 0.55 | 20916 | 250.5 | 265.0 | 294.0 | 230.0 |
| 2022-09-30 | 61.29 (-0.15) | 1.84 (+0.44) | 0.0 (0.0) | -435 | 3.82 | 1027 | 9.01 | -138 | 1.21 | 11401 | 265.0 | 279.0 | 285.5 | 253.0 |
| 2022-08-31 | 61.44 (+0.77) | 1.4 (-0.03) | 0.0 (-0.03) | 1922 | 15.21 | -66 | 0.52 | -144 | 1.14 | 12634 | 283.0 | 278.0 | 287.0 | 264.5 |
| 2022-07-29 | 60.67 (+0.35) | 1.43 (-0.01) | 0.03 (0.0) | 886 | 8.87 | -40 | 0.4 | 11 | 0.11 | 9984 | 278.0 | 254.0 | 278.0 | 231.5 |
| 2022-06-30 | 60.32 (+0.16) | 1.44 (+0.26) | 0.03 (+0.02) | 444 | 5.92 | 437 | 5.83 | -63 | 0.84 | 7495 | 254.0 | 258.5 | 269.0 | 248.0 |
| 2022-05-31 | 60.16 (+0.25) | 1.18 (+0.13) | 0.01 (+0.01) | 1920 | 20.0 | 319 | 3.32 | 13 | 0.14 | 9601 | 259.5 | 259.5 | 266.0 | 241.0 |
| 2022-04-29 | 59.91 (+1.12) | 1.05 (+0.46) | 0.0 (0.0) | 2337 | 18.54 | 1080 | 8.57 | -120 | 0.95 | 12604 | 260.5 | 261.0 | 282.5 | 244.0 |
| 2022-03-31 | 58.79 (-0.21) | 0.59 (-0.06) | 0.0 (0.0) | -628 | 4.59 | 65 | 0.47 | -19 | 0.14 | 13692 | 260.0 | 268.5 | 277.5 | 232.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 59.0 (-0.11) | 0.65 (+0.03) | 0.0 (0.0) | -252 | 3.16 | 87 | 1.09 | -57 | 0.72 | 7966 | 268.5 | 261.5 | 292.0 | 257.0 |
| 2022-01-26 | 59.11 (+0.13) | 0.62 (-0.02) | 0.0 (0.0) | 250 | 2.56 | -57 | 0.58 | -98 | 1.0 | 9767 | 267.5 | 286.0 | 288.0 | 267.0 |
| 2021-12-30 | 58.98 (+1.98) | 0.64 (-0.25) | 0.0 (0.0) | 4787 | 17.33 | -566 | 2.05 | -177 | 0.64 | 27618 | 284.0 | 254.0 | 301.5 | 241.5 |
| 2021-11-30 | 57.0 (+1.58) | 0.89 (-0.13) | 0.0 (-0.03) | 4014 | 40.5 | -303 | 3.06 | -145 | 1.46 | 9912 | 254.5 | 232.0 | 265.0 | 228.0 |
| 2021-10-29 | 55.42 (+0.83) | 1.02 (-0.37) | 0.03 (-0.03) | 1681 | 14.72 | -865 | 7.57 | -70 | 0.61 | 11421 | 230.0 | 230.0 | 252.0 | 227.0 |
| 2021-09-30 | 54.59 (+0.32) | 1.39 (+0.13) | 0.06 (-0.04) | 379 | 3.1 | 375 | 3.06 | -95 | 0.78 | 12240 | 235.0 | 215.5 | 247.0 | 210.5 |
| 2021-08-31 | 54.27 (-0.38) | 1.26 (-0.22) | 0.1 (+0.01) | -776 | 5.83 | -521 | 3.92 | 16 | 0.12 | 13304 | 215.5 | 242.5 | 243.0 | 207.5 |
| 2021-07-30 | 54.65 (+0.06) | 1.48 (-0.43) | 0.09 (+0.02) | 329 | 2.49 | -999 | 7.56 | 54 | 0.41 | 13215 | 240.0 | 274.5 | 281.0 | 235.0 |
| 2021-06-30 | 54.59 (+0.88) | 1.91 (-0.03) | 0.07 (+0.06) | 2468 | 24.17 | -47 | 0.46 | 149 | 1.46 | 10212 | 274.0 | 266.0 | 298.0 | 261.0 |
| 2021-05-31 | 53.71 (+0.52) | 1.94 (+0.07) | 0.01 (-0.01) | 1556 | 9.9 | 163 | 1.04 | -130 | 0.83 | 15718 | 266.0 | 258.0 | 268.0 | 221.0 |
| 2021-04-29 | 53.19 (-0.91) | 1.87 (+0.13) | 0.02 (-0.04) | -2249 | 14.61 | 309 | 2.01 | -75 | 0.49 | 15390 | 260.0 | 266.0 | 282.0 | 251.5 |
| 2021-03-31 | 54.1 (-0.64) | 1.74 (-0.06) | 0.06 (+0.01) | -1587 | 7.4 | -131 | 0.61 | 6 | 0.03 | 21441 | 264.0 | 274.5 | 279.0 | 259.0 |
| 2021-02-26 | 54.74 (+0.32) | 1.8 (+0.1) | 0.05 (+0.05) | 635 | 3.09 | 218 | 1.06 | 126 | 0.61 | 20544 | 269.0 | 250.0 | 284.5 | 241.5 |
| 2021-01-29 | 54.42 (+0.91) | 1.7 (-0.05) | 0.0 (-0.02) | 2065 | 7.81 | -115 | 0.43 | -140 | 0.53 | 26446 | 251.0 | 216.0 | 268.5 | 214.5 |
| 2020-12-31 | 53.51 (+0.44) | 1.75 (+0.22) | 0.02 (+0.02) | 1045 | 4.62 | -69 | 0.31 | -94 | 0.42 | 22604 | 216.0 | 196.0 | 219.5 | 195.5 |
| 2020-11-30 | 53.07 (-0.03) | 1.53 (-0.14) | 0.0 (-0.05) | -116 | 0.91 | -311 | 2.45 | -118 | 0.93 | 12681 | 195.0 | 191.0 | 201.0 | 189.0 |
| 2020-10-30 | 53.1 (+1.85) | 1.67 (+0.05) | 0.05 (+0.05) | 4164 | 17.67 | 97 | 0.41 | 93 | 0.39 | 23570 | 192.5 | 180.0 | 200.5 | 177.0 |
| 2020-09-30 | 51.25 (+1.04) | 1.62 (+0.09) | 0.0 (-0.07) | 2278 | 9.16 | -375 | 1.51 | -194 | 0.78 | 24879 | 179.0 | 182.0 | 194.0 | 175.0 |
| 2020-08-31 | 50.21 () | 1.53 () | 0.07 () | 1301 | 17.55 | 188 | 2.54 | 138 | 1.86 | 7411 | 180.5 | 170.5 | 182.0 | 167.0 |