- 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | 36.93 (+0.33) | 21.1 (-0.22) | 7.16 (-0.01) | 1729 | 49.56 | -1179 | 33.79 | -42 | 1.2 | 3489 | 240.0 | 240.0 | 241.5 | 235.5 |
| 2025-07-10 | 36.6 (+0.15) | 21.32 (-0.15) | 7.17 (-0.03) | 658 | 11.23 | -770 | 13.14 | -137 | 2.34 | 5860 | 241.5 | 245.0 | 245.0 | 237.0 |
| 2025-07-09 | 36.45 (-0.35) | 21.47 (+0.39) | 7.2 (+0.11) | -1814 | 25.81 | 2034 | 28.94 | 549 | 7.81 | 7028 | 252.5 | 247.0 | 253.5 | 244.0 |
| 2025-07-08 | 36.8 (+0.03) | 21.08 (+0.02) | 7.09 (+0.09) | 175 | 4.5 | 120 | 3.08 | 464 | 11.93 | 3890 | 245.5 | 243.0 | 248.0 | 240.0 |
| 2025-07-07 | 36.77 (-0.23) | 21.06 (+0.25) | 7.0 (+0.1) | -1229 | 33.41 | 1292 | 35.13 | 518 | 14.08 | 3678 | 244.0 | 243.5 | 246.0 | 242.5 |
| 2025-07-04 | 37.0 (-0.04) | 20.81 (+0.1) | 6.9 (+0.08) | -74 | 2.48 | 501 | 16.78 | 432 | 14.47 | 2985 | 245.5 | 244.0 | 247.0 | 243.0 |
| 2025-07-03 | 37.04 (+0.28) | 20.71 (-0.29) | 6.82 (+0.05) | 1538 | 25.52 | -1478 | 24.52 | 290 | 4.81 | 6027 | 243.5 | 245.5 | 245.5 | 241.5 |
| 2025-07-02 | 36.76 (+0.15) | 21.0 (+0.04) | 6.77 (-0.01) | 777 | 18.68 | 214 | 5.15 | -56 | 1.35 | 4159 | 246.0 | 246.0 | 248.0 | 241.5 |
| 2025-07-01 | 36.61 (-0.08) | 20.96 (+0.2) | 6.78 (+0.01) | -614 | 17.57 | 1002 | 28.68 | 32 | 0.92 | 3494 | 246.0 | 246.5 | 251.0 | 244.0 |
| 2025-06-30 | 36.69 (-0.17) | 20.76 (+0.25) | 6.77 (+0.01) | -939 | 23.31 | 1353 | 33.59 | 40 | 0.99 | 4028 | 247.5 | 244.5 | 251.5 | 243.5 |
| 2025-06-27 | 36.86 (-0.12) | 20.51 (+0.09) | 6.76 (+0.02) | -607 | 13.76 | 476 | 10.79 | 122 | 2.77 | 4412 | 245.5 | 244.0 | 252.5 | 241.0 |
| 2025-06-26 | 36.98 (-0.06) | 20.42 (+0.16) | 6.74 (0.0) | -316 | 8.46 | 833 | 22.3 | 17 | 0.46 | 3736 | 243.0 | 244.0 | 245.0 | 240.5 |
| 2025-06-25 | 37.04 (+0.03) | 20.26 (0.0) | 6.74 (+0.01) | 159 | 7.34 | -10 | 0.46 | 14 | 0.65 | 2166 | 242.5 | 245.5 | 247.0 | 240.5 |
| 2025-06-24 | 37.01 (+0.15) | 20.26 (+0.01) | 6.73 (-0.01) | 828 | 21.1 | 79 | 2.01 | -5 | 0.13 | 3924 | 242.5 | 243.0 | 245.5 | 238.5 |
| 2025-06-23 | 36.86 (-0.07) | 20.25 (+0.14) | 6.74 (+0.01) | -373 | 9.65 | 710 | 18.37 | 10 | 0.26 | 3866 | 242.0 | 231.5 | 242.5 | 231.5 |
| 2025-06-20 | 36.93 (-0.03) | 20.11 (+0.07) | 6.73 (-0.03) | -236 | 3.59 | 372 | 5.66 | -135 | 2.05 | 6577 | 235.0 | 237.5 | 239.0 | 231.0 |
| 2025-06-19 | 36.96 (+0.12) | 20.04 (0.0) | 6.76 (0.0) | 646 | 17.79 | -3 | 0.08 | 9 | 0.25 | 3632 | 239.0 | 243.0 | 246.0 | 238.5 |
| 2025-06-18 | 36.84 (+0.7) | 20.04 (-0.07) | 6.76 (0.0) | 3702 | 34.81 | -370 | 3.48 | -25 | 0.24 | 10635 | 243.0 | 231.0 | 246.0 | 230.5 |
| 2025-06-17 | 36.14 (-0.05) | 20.11 (+0.23) | 6.76 (+0.02) | -226 | 4.71 | 1232 | 25.69 | 92 | 1.92 | 4795 | 227.0 | 225.0 | 230.5 | 224.0 |
| 2025-06-16 | 36.19 (+0.13) | 19.88 (+0.04) | 6.74 (+0.01) | 649 | 24.29 | 157 | 5.88 | 63 | 2.36 | 2672 | 222.0 | 220.0 | 224.5 | 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 | |||
| 2025-06-13 | 36.06 (-0.04) | 19.84 (+0.03) | 6.73 (0.0) | -180 | 8.94 | 207 | 10.28 | 31 | 1.54 | 2014 | 219.0 | 220.0 | 222.0 | 218.5 |
| 2025-06-12 | 36.1 (+0.04) | 19.81 (+0.12) | 6.73 (+0.01) | 227 | 9.17 | 608 | 24.57 | 16 | 0.65 | 2475 | 222.0 | 219.0 | 223.0 | 219.0 |
| 2025-06-11 | 36.06 (+0.09) | 19.69 (0.0) | 6.72 (-0.02) | 459 | 17.13 | 3 | 0.11 | -95 | 3.55 | 2679 | 220.0 | 220.0 | 222.5 | 218.5 |
| 2025-06-10 | 35.97 (+0.19) | 19.69 (-0.01) | 6.74 (+0.01) | 1099 | 32.42 | -21 | 0.62 | 48 | 1.42 | 3390 | 222.0 | 218.5 | 223.0 | 217.0 |
| 2025-06-09 | 35.78 (+0.11) | 19.7 (+0.02) | 6.73 (0.0) | 525 | 23.7 | 64 | 2.89 | -10 | 0.45 | 2215 | 217.5 | 216.5 | 218.5 | 213.0 |
| 2025-06-06 | 35.67 (-0.04) | 19.68 (+0.08) | 6.73 (-0.01) | -217 | 9.03 | 451 | 18.78 | -37 | 1.54 | 2402 | 214.5 | 217.5 | 217.5 | 212.0 |
| 2025-06-05 | 35.71 (-0.01) | 19.6 (+0.16) | 6.74 (0.0) | -24 | 0.56 | 854 | 19.78 | -13 | 0.3 | 4317 | 216.0 | 212.0 | 216.0 | 211.0 |
| 2025-06-04 | 35.72 (+0.09) | 19.44 (-0.08) | 6.74 (+0.02) | 261 | 4.89 | -444 | 8.33 | 121 | 2.27 | 5333 | 210.0 | 208.0 | 215.5 | 208.0 |
| 2025-06-03 | 35.63 (-0.26) | 19.52 (+0.01) | 6.72 (0.0) | -1212 | 31.46 | 53 | 1.38 | -13 | 0.34 | 3853 | 206.5 | 206.5 | 209.0 | 204.0 |
| 2025-06-02 | 35.89 (-0.28) | 19.51 (+0.05) | 6.72 (0.0) | -1510 | 40.27 | 238 | 6.35 | -2 | 0.05 | 3750 | 204.0 | 210.5 | 211.0 | 204.0 |
| 2025-05-29 | 36.17 (+0.1) | 19.46 (+0.04) | 6.72 (0.0) | 522 | 13.95 | 214 | 5.72 | 27 | 0.72 | 3742 | 214.0 | 209.5 | 215.0 | 209.5 |
| 2025-05-28 | 36.07 (+0.1) | 19.42 (0.0) | 6.72 (0.0) | 563 | 32.89 | 20 | 1.17 | 17 | 0.99 | 1712 | 207.0 | 206.0 | 208.5 | 205.5 |
| 2025-05-27 | 35.97 (+0.11) | 19.42 (+0.01) | 6.72 (0.0) | 523 | 37.38 | 39 | 2.79 | -46 | 3.29 | 1399 | 203.5 | 201.5 | 205.5 | 201.5 |
| 2025-05-26 | 35.86 (+0.07) | 19.41 (-0.05) | 6.72 (-0.01) | 311 | 21.73 | -286 | 19.99 | -20 | 1.4 | 1431 | 201.5 | 202.5 | 204.0 | 199.5 |
| 2025-05-23 | 35.79 (-0.05) | 19.46 (-0.01) | 6.73 (+0.01) | -232 | 26.1 | -14 | 1.57 | 34 | 3.82 | 889 | 202.5 | 206.5 | 206.5 | 202.5 |
| 2025-05-22 | 35.84 (+0.03) | 19.47 (+0.03) | 6.72 (0.0) | 115 | 8.93 | 122 | 9.47 | -4 | 0.31 | 1288 | 206.0 | 204.0 | 208.0 | 203.5 |
| 2025-05-21 | 35.81 (+0.08) | 19.44 (+0.04) | 6.72 (0.0) | 680 | 26.67 | 257 | 10.08 | 40 | 1.57 | 2550 | 205.0 | 200.0 | 207.0 | 199.0 |
| 2025-05-20 | 35.73 (0.0) | 19.4 (-0.01) | 6.72 (+0.01) | -41 | 6.63 | -83 | 13.43 | 29 | 4.69 | 618 | 197.5 | 200.5 | 200.5 | 197.5 |
| 2025-05-19 | 35.73 (+0.02) | 19.41 (0.0) | 6.71 (-0.01) | 60 | 6.83 | -4 | 0.46 | -82 | 9.33 | 879 | 198.0 | 200.0 | 202.5 | 198.0 |
| 2025-05-16 | 35.71 (-0.03) | 19.41 (-0.03) | 6.72 (+0.01) | -162 | 10.78 | -124 | 8.25 | 65 | 4.32 | 1503 | 200.0 | 204.0 | 204.5 | 199.5 |
| 2025-05-15 | 35.74 (-0.03) | 19.44 (+0.01) | 6.71 (+0.01) | -158 | 10.7 | 23 | 1.56 | 47 | 3.18 | 1476 | 203.0 | 205.0 | 205.5 | 200.5 |
| 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 | |||
| 2025-05-14 | 35.77 (+0.05) | 19.43 (0.0) | 6.7 (+0.01) | 231 | 14.2 | 1 | 0.06 | 68 | 4.18 | 1627 | 205.0 | 204.5 | 205.0 | 202.0 |
| 2025-05-13 | 35.72 (+0.08) | 19.43 (-0.02) | 6.69 (+0.02) | 751 | 30.06 | -101 | 4.04 | 106 | 4.24 | 2498 | 203.0 | 202.0 | 207.0 | 200.0 |
| 2025-05-12 | 35.64 (0.0) | 19.45 (0.0) | 6.67 (0.0) | -21 | 1.59 | -9 | 0.68 | 16 | 1.21 | 1318 | 197.0 | 199.0 | 199.5 | 196.5 |
| 2025-05-09 | 35.64 (+0.11) | 19.45 (+0.03) | 6.67 (0.0) | 524 | 17.6 | 191 | 6.41 | -17 | 0.57 | 2978 | 195.0 | 198.0 | 199.5 | 192.5 |
| 2025-05-08 | 35.53 (-0.02) | 19.42 (+0.03) | 6.67 (+0.01) | -100 | 8.56 | 159 | 13.61 | 47 | 4.02 | 1168 | 192.5 | 187.5 | 192.5 | 187.5 |
| 2025-05-07 | 35.55 (+0.03) | 19.39 (+0.03) | 6.66 (0.0) | 169 | 15.14 | 140 | 12.54 | -2 | 0.18 | 1116 | 187.5 | 187.0 | 188.0 | 185.0 |
| 2025-05-06 | 35.52 (-0.03) | 19.36 (+0.02) | 6.66 (-0.01) | -131 | 9.11 | 93 | 6.47 | -23 | 1.6 | 1438 | 184.0 | 185.0 | 187.0 | 184.0 |
| 2025-05-05 | 35.55 (+0.01) | 19.34 (-0.02) | 6.67 (0.0) | 57 | 4.86 | -73 | 6.23 | 2 | 0.17 | 1172 | 185.0 | 189.0 | 190.0 | 182.0 |
| 2025-05-02 | 35.54 (+0.11) | 19.36 (+0.01) | 6.67 (+0.01) | 586 | 37.11 | 41 | 2.6 | 42 | 2.66 | 1579 | 188.0 | 185.0 | 188.0 | 185.0 |
| 2025-04-30 | 35.43 (+0.03) | 19.35 (-0.05) | 6.66 (-0.01) | 119 | 8.58 | -267 | 19.25 | -48 | 3.46 | 1387 | 183.5 | 184.0 | 185.0 | 182.0 |
| 2025-04-29 | 35.4 (-0.02) | 19.4 (+0.02) | 6.67 (+0.01) | -112 | 11.41 | 64 | 6.52 | 25 | 2.55 | 982 | 184.0 | 184.5 | 185.0 | 182.0 |
| 2025-04-28 | 35.42 (-0.02) | 19.38 (-0.03) | 6.66 (0.0) | -70 | 5.93 | -101 | 8.56 | -4 | 0.34 | 1180 | 183.0 | 184.5 | 185.5 | 182.5 |
| 2025-04-25 | 35.44 (0.0) | 19.41 (+0.04) | 6.66 (-0.01) | -1 | 0.06 | 192 | 10.91 | -40 | 2.27 | 1760 | 184.0 | 181.5 | 184.0 | 180.5 |
| 2025-04-24 | 35.44 (0.0) | 19.37 (+0.02) | 6.67 (0.0) | -42 | 3.2 | 84 | 6.41 | -19 | 1.45 | 1311 | 178.0 | 177.0 | 180.0 | 176.5 |
| 2025-04-23 | 35.44 (+0.01) | 19.35 (+0.05) | 6.67 (0.0) | 68 | 4.3 | 303 | 19.14 | 42 | 2.65 | 1583 | 175.5 | 171.0 | 177.0 | 171.0 |
| 2025-04-22 | 35.43 (+0.07) | 19.3 (+0.37) | 6.67 (+0.01) | 330 | 21.33 | -134 | 8.66 | 2 | 0.13 | 1547 | 166.5 | 167.0 | 171.5 | 165.0 |
| 2025-04-21 | 35.36 (-0.02) | 18.93 (-0.01) | 6.66 (-0.01) | -94 | 7.99 | -8 | 0.68 | -11 | 0.94 | 1176 | 167.5 | 172.0 | 173.5 | 167.5 |
| 2025-04-18 | 35.38 (-0.09) | 18.94 (+0.03) | 6.67 (-0.01) | -437 | 34.46 | 162 | 12.78 | -56 | 4.42 | 1268 | 173.0 | 173.5 | 175.5 | 171.5 |
| 2025-04-17 | 35.47 (+0.01) | 18.91 (-0.01) | 6.68 (0.0) | 26 | 2.44 | -53 | 4.97 | -27 | 2.53 | 1067 | 172.5 | 172.0 | 175.5 | 171.5 |
| 2025-04-16 | 35.46 (-0.06) | 18.92 (-0.01) | 6.68 (-0.02) | -323 | 20.72 | -53 | 3.4 | -58 | 3.72 | 1559 | 172.0 | 173.0 | 177.0 | 172.0 |
| 2025-04-15 | 35.52 (+0.09) | 18.93 (-0.01) | 6.7 (-0.01) | 362 | 23.6 | -73 | 4.76 | -87 | 5.67 | 1534 | 175.0 | 171.5 | 176.5 | 171.0 |
| 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 | |||
| 2025-04-14 | 35.43 (-0.16) | 18.94 (+0.05) | 6.71 (-0.01) | -800 | 26.14 | 282 | 9.21 | -45 | 1.47 | 3061 | 169.5 | 172.5 | 177.5 | 169.5 |
| 2025-04-11 | 35.59 (-0.17) | 18.89 (+0.11) | 6.72 (0.0) | -879 | 29.97 | 576 | 19.64 | 9 | 0.31 | 2933 | 168.0 | 160.0 | 168.5 | 154.0 |
| 2025-04-10 | 35.76 (-0.01) | 18.78 (-0.01) | 6.72 (0.0) | -84 | 15.7 | -87 | 16.26 | -1 | 0.19 | 535 | 162.5 | 162.5 | 162.5 | 162.5 |
| 2025-04-09 | 35.77 (+0.35) | 18.79 (-0.03) | 6.72 (-0.02) | 1835 | 29.48 | -168 | 2.7 | -99 | 1.59 | 6224 | 148.0 | 148.0 | 159.0 | 148.0 |
| 2025-04-08 | 35.42 (-0.08) | 18.82 (-0.15) | 6.74 (0.0) | -383 | 7.21 | -762 | 14.35 | 5 | 0.09 | 5311 | 164.0 | 164.0 | 170.5 | 164.0 |
| 2025-04-07 | 35.5 (+0.06) | 18.97 (0.0) | 6.74 (0.0) | 289 | 74.1 | 0 | 0.0 | -6 | 1.54 | 390 | 182.0 | 182.0 | 182.0 | 182.0 |
| 2025-04-02 | 35.44 (+0.05) | 18.97 (0.0) | 6.74 (0.0) | 245 | 16.06 | -2 | 0.13 | 6 | 0.39 | 1526 | 202.0 | 202.0 | 204.5 | 201.5 |
| 2025-04-01 | 35.39 (-0.03) | 18.97 (-0.04) | 6.74 (-0.01) | -170 | 7.68 | -215 | 9.72 | -68 | 3.07 | 2213 | 201.5 | 201.5 | 203.5 | 196.5 |
| 2025-03-31 | 35.42 (+0.01) | 19.01 (+0.02) | 6.75 (-0.02) | 127 | 4.55 | 136 | 4.88 | -129 | 4.63 | 2789 | 196.0 | 196.5 | 202.0 | 196.0 |
| 2025-03-28 | 35.41 (-0.13) | 18.99 (+0.07) | 6.77 (0.0) | -583 | 27.85 | 338 | 16.15 | 19 | 0.91 | 2093 | 203.0 | 211.0 | 211.5 | 203.0 |
| 2025-03-27 | 35.54 (+0.11) | 18.92 (+0.01) | 6.77 (0.0) | 477 | 33.12 | 57 | 3.96 | 4 | 0.28 | 1440 | 211.0 | 209.5 | 211.0 | 208.0 |
| 2025-03-26 | 35.43 (+0.07) | 18.91 (+0.01) | 6.77 (+0.01) | 210 | 16.01 | 70 | 5.34 | 47 | 3.58 | 1312 | 209.5 | 211.0 | 211.0 | 207.5 |
| 2025-03-25 | 35.36 (+0.01) | 18.9 (-0.01) | 6.76 (-0.01) | 52 | 6.32 | -74 | 8.99 | -60 | 7.29 | 823 | 210.0 | 211.5 | 211.5 | 208.0 |
| 2025-03-24 | 35.35 (+0.01) | 18.91 (+0.05) | 6.77 (-0.01) | 63 | 3.65 | 293 | 16.98 | -30 | 1.74 | 1726 | 208.5 | 210.5 | 212.5 | 208.5 |
| 2025-03-21 | 35.34 (+0.04) | 18.86 (+0.09) | 6.78 (-0.01) | 200 | 11.23 | 421 | 23.64 | -69 | 3.87 | 1781 | 210.0 | 206.0 | 210.0 | 204.5 |
| 2025-03-20 | 35.3 (+0.03) | 18.77 (-0.06) | 6.79 (+0.01) | 167 | 14.08 | -265 | 22.34 | 31 | 2.61 | 1186 | 205.0 | 206.5 | 207.0 | 205.0 |
| 2025-03-19 | 35.27 (-0.14) | 18.83 (+0.01) | 6.78 (+0.01) | -719 | 46.24 | 67 | 4.31 | 105 | 6.75 | 1555 | 205.0 | 209.5 | 210.5 | 205.0 |
| 2025-03-18 | 35.41 (+0.04) | 18.82 (+0.1) | 6.77 (+0.01) | 162 | 5.5 | 489 | 16.59 | 5 | 0.17 | 2947 | 210.0 | 209.0 | 210.0 | 206.0 |
| 2025-03-17 | 35.37 (-0.19) | 18.72 (+0.12) | 6.76 (-0.02) | -982 | 53.25 | 667 | 36.17 | -66 | 3.58 | 1844 | 208.0 | 208.5 | 209.5 | 205.5 |
| 2025-03-14 | 35.56 (+0.07) | 18.6 (+0.03) | 6.78 (0.0) | 318 | 13.79 | 113 | 4.9 | -33 | 1.43 | 2306 | 208.5 | 208.0 | 210.5 | 207.0 |
| 2025-03-13 | 35.49 (+0.09) | 18.57 (-0.03) | 6.78 (-0.01) | 914 | 40.93 | -142 | 6.36 | -8 | 0.36 | 2233 | 208.0 | 207.5 | 211.0 | 207.0 |
| 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 | |||
| 2025-03-12 | 35.4 (+0.06) | 18.6 (-0.03) | 6.79 (0.0) | 317 | 25.42 | -138 | 11.07 | -8 | 0.64 | 1247 | 205.0 | 205.0 | 207.0 | 204.5 |
| 2025-03-11 | 35.34 (+0.18) | 18.63 (-0.12) | 6.79 (+0.01) | 1059 | 30.4 | -637 | 18.28 | 29 | 0.83 | 3484 | 204.0 | 201.0 | 208.5 | 201.0 |
| 2025-03-10 | 35.16 (-0.11) | 18.75 (+0.05) | 6.78 (-0.01) | -566 | 32.2 | 261 | 14.85 | -57 | 3.24 | 1758 | 205.5 | 210.5 | 211.5 | 205.5 |
| 2025-03-07 | 35.27 (+0.05) | 18.7 (+0.13) | 6.79 (0.0) | 261 | 6.75 | 702 | 18.15 | -12 | 0.31 | 3867 | 210.0 | 211.0 | 217.0 | 209.5 |
| 2025-03-06 | 35.22 (-0.11) | 18.57 (+0.12) | 6.79 (-0.01) | -454 | 17.36 | 578 | 22.1 | -22 | 0.84 | 2615 | 210.5 | 209.5 | 213.5 | 208.0 |
| 2025-03-05 | 35.33 (+0.09) | 18.45 (0.0) | 6.8 (-0.01) | 287 | 16.37 | 22 | 1.25 | -60 | 3.42 | 1753 | 208.0 | 210.5 | 211.0 | 208.0 |
| 2025-03-04 | 35.24 (+0.09) | 18.45 (-0.06) | 6.81 (0.0) | 437 | 12.93 | -298 | 8.81 | 6 | 0.18 | 3381 | 210.0 | 208.5 | 215.0 | 208.0 |
| 2025-03-03 | 35.15 (+0.2) | 18.51 (+0.06) | 6.81 (0.0) | 932 | 15.95 | 271 | 4.64 | -40 | 0.68 | 5845 | 211.0 | 212.0 | 217.0 | 208.0 |
| 2025-02-27 | 34.95 (-0.01) | 18.45 (-0.05) | 6.81 (+0.01) | -45 | 1.92 | -223 | 9.51 | 94 | 4.01 | 2346 | 208.5 | 211.5 | 213.0 | 207.5 |
| 2025-02-26 | 34.96 (+0.08) | 18.5 (-0.01) | 6.8 (+0.01) | 436 | 16.05 | -77 | 2.84 | 48 | 1.77 | 2716 | 208.0 | 204.5 | 213.0 | 204.5 |
| 2025-02-25 | 34.88 (-0.17) | 18.51 (+0.13) | 6.79 (+0.01) | -875 | 31.54 | 705 | 25.41 | 23 | 0.83 | 2774 | 204.5 | 204.5 | 209.0 | 203.0 |
| 2025-02-24 | 35.05 (+0.21) | 18.38 (-0.03) | 6.78 (+0.01) | 1105 | 38.61 | -154 | 5.38 | 81 | 2.83 | 2862 | 206.0 | 200.0 | 207.0 | 200.0 |
| 2025-02-21 | 34.84 (+0.12) | 18.41 (0.0) | 6.77 (-0.01) | 619 | 32.66 | -34 | 1.79 | -63 | 3.32 | 1895 | 201.0 | 199.0 | 201.0 | 198.0 |
| 2025-02-20 | 34.72 (-0.01) | 18.41 (-0.05) | 6.78 (+0.01) | -18 | 2.16 | -229 | 27.43 | 80 | 9.58 | 835 | 199.0 | 199.5 | 200.5 | 198.0 |
| 2025-02-19 | 34.73 (+0.02) | 18.46 (-0.06) | 6.77 (+0.01) | 105 | 8.74 | -361 | 30.03 | 27 | 2.25 | 1202 | 198.5 | 200.0 | 202.0 | 198.5 |
| 2025-02-18 | 34.71 (+0.03) | 18.52 (-0.05) | 6.76 (+0.01) | 225 | 20.91 | -203 | 18.87 | 60 | 5.58 | 1076 | 199.0 | 199.5 | 201.5 | 196.5 |
| 2025-02-17 | 34.68 (-0.03) | 18.57 (-0.01) | 6.75 (0.0) | -147 | 17.71 | -67 | 8.07 | -17 | 2.05 | 830 | 198.0 | 200.5 | 201.0 | 198.0 |
| 2025-02-14 | 34.71 (-0.05) | 18.58 (-0.02) | 6.75 (0.0) | -257 | 25.37 | -107 | 10.56 | 34 | 3.36 | 1013 | 198.5 | 198.0 | 201.0 | 197.5 |
| 2025-02-13 | 34.76 (+0.02) | 18.6 (-0.03) | 6.75 (+0.01) | 70 | 5.01 | -156 | 11.17 | 20 | 1.43 | 1397 | 198.0 | 197.5 | 201.5 | 196.0 |
| 2025-02-12 | 34.74 (-0.04) | 18.63 (0.0) | 6.74 (0.0) | -161 | 13.38 | -15 | 1.25 | 33 | 2.74 | 1203 | 196.0 | 198.0 | 198.5 | 195.0 |
| 2025-02-11 | 34.78 (-0.01) | 18.63 (-0.05) | 6.74 (+0.01) | -103 | 6.66 | -274 | 17.71 | 15 | 0.97 | 1547 | 198.0 | 199.5 | 202.0 | 197.0 |
| 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 | |||
| 2025-02-10 | 34.79 (+0.01) | 18.68 (-0.02) | 6.73 (-0.01) | 80 | 11.83 | -67 | 9.91 | -25 | 3.7 | 676 | 197.5 | 198.5 | 198.5 | 196.5 |
| 2025-02-07 | 34.78 (+0.04) | 18.7 (-0.01) | 6.74 (+0.01) | 210 | 14.49 | -83 | 5.73 | 46 | 3.17 | 1449 | 198.0 | 195.5 | 199.0 | 195.5 |
| 2025-02-06 | 34.74 (-0.04) | 18.71 (+0.01) | 6.73 (+0.02) | -184 | 13.86 | 56 | 4.22 | 117 | 8.81 | 1328 | 196.0 | 194.0 | 196.5 | 194.0 |
| 2025-02-05 | 34.78 (-0.11) | 18.7 (0.0) | 6.71 (0.0) | -625 | 39.94 | -27 | 1.73 | -5 | 0.32 | 1565 | 194.0 | 193.0 | 196.0 | 193.0 |
| 2025-02-04 | 34.89 (-0.14) | 18.7 (+0.05) | 6.71 (0.0) | -734 | 63.72 | 291 | 25.26 | 14 | 1.22 | 1152 | 194.0 | 196.0 | 198.0 | 194.0 |
| 2025-02-03 | 35.03 (+0.02) | 18.65 (+0.02) | 6.71 (+0.02) | 27 | 1.9 | 123 | 8.67 | 60 | 4.23 | 1419 | 197.0 | 193.0 | 197.5 | 193.0 |
| 2025-01-22 | 35.01 (-0.01) | 18.63 (-0.3) | 6.69 (0.0) | -85 | 4.21 | -193 | 9.57 | -8 | 0.4 | 2017 | 196.5 | 196.0 | 198.0 | 193.5 |
| 2025-01-21 | 35.02 (-0.06) | 18.93 (-0.02) | 6.69 (-0.01) | -185 | 28.46 | -102 | 15.69 | -16 | 2.46 | 650 | 194.0 | 195.0 | 197.0 | 194.0 |
| 2025-01-20 | 35.08 (-0.02) | 18.95 (0.0) | 6.7 (0.0) | -118 | 16.3 | 0 | 0.0 | -15 | 2.07 | 724 | 195.0 | 195.0 | 196.0 | 194.0 |
| 2025-01-17 | 35.1 (+0.05) | 18.95 (-0.07) | 6.7 (0.0) | 280 | 20.83 | -344 | 25.6 | 4 | 0.3 | 1344 | 193.0 | 195.0 | 197.0 | 193.0 |
| 2025-01-16 | 35.05 (+0.06) | 19.02 (-0.05) | 6.7 (+0.01) | 221 | 13.26 | -300 | 18.0 | 51 | 3.06 | 1667 | 194.5 | 195.5 | 199.0 | 194.5 |
| 2025-01-15 | 34.99 (-0.06) | 19.07 (-0.01) | 6.69 (0.0) | -302 | 24.63 | -21 | 1.71 | 1 | 0.08 | 1226 | 193.0 | 197.5 | 198.5 | 193.0 |
| 2025-01-14 | 35.05 (+0.02) | 19.08 (+0.05) | 6.69 (-0.01) | 106 | 7.46 | 275 | 19.37 | -46 | 3.24 | 1420 | 197.5 | 195.5 | 199.0 | 193.0 |
| 2025-01-13 | 35.03 (-0.09) | 19.03 (+0.13) | 6.7 (-0.01) | -550 | 23.33 | 622 | 26.39 | -67 | 2.84 | 2357 | 194.0 | 201.0 | 201.0 | 193.5 |
| 2025-01-10 | 35.12 (+0.04) | 18.9 (+0.01) | 6.71 (0.0) | 224 | 12.16 | 110 | 5.97 | -8 | 0.43 | 1842 | 199.5 | 198.0 | 204.0 | 198.0 |
| 2025-01-09 | 35.08 (-0.08) | 18.89 (+0.02) | 6.71 (0.0) | -316 | 17.97 | 116 | 6.6 | 21 | 1.19 | 1758 | 197.0 | 200.0 | 203.0 | 197.0 |
| 2025-01-08 | 35.16 (+0.03) | 18.87 (-0.04) | 6.71 (+0.01) | 143 | 9.71 | -213 | 14.46 | 28 | 1.9 | 1473 | 198.0 | 196.0 | 200.0 | 196.0 |
| 2025-01-07 | 35.13 (+0.04) | 18.91 (-0.13) | 6.7 (0.0) | 191 | 8.6 | -721 | 32.45 | 21 | 0.95 | 2222 | 198.0 | 199.0 | 203.5 | 198.0 |
| 2025-01-06 | 35.09 (-0.07) | 19.04 (-0.03) | 6.7 (+0.02) | -319 | 21.76 | -164 | 11.19 | 119 | 8.12 | 1466 | 199.5 | 203.0 | 203.5 | 199.5 |
| 2025-01-03 | 35.16 (-0.15) | 19.07 (+0.09) | 6.68 (+0.03) | -941 | 23.55 | 453 | 11.34 | 129 | 3.23 | 3995 | 202.0 | 206.5 | 210.0 | 201.0 |
| 2025-01-02 | 35.31 (+0.02) | 18.98 (+0.53) | 6.65 (+0.03) | 13 | 0.23 | 2829 | 50.11 | 143 | 2.53 | 5646 | 207.0 | 197.0 | 207.0 | 196.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-31 | 35.29 (+0.01) | 18.45 (-0.01) | 6.62 (+0.01) | 38 | 5.61 | -44 | 6.5 | 85 | 12.56 | 677 | 197.5 | 198.5 | 200.0 | 197.5 |
| 2024-12-30 | 35.28 (0.0) | 18.46 (+0.02) | 6.61 (+0.01) | 38 | 3.97 | 96 | 10.03 | 68 | 7.11 | 957 | 198.5 | 198.0 | 199.5 | 197.0 |
| 2024-12-27 | 35.28 (+0.03) | 18.44 (0.0) | 6.6 (0.0) | 91 | 8.23 | 1 | 0.09 | -31 | 2.8 | 1106 | 198.0 | 200.0 | 201.5 | 197.5 |
| 2024-12-26 | 35.25 (+0.07) | 18.44 (+0.01) | 6.6 (-0.01) | 482 | 30.05 | 32 | 2.0 | -37 | 2.31 | 1604 | 199.0 | 195.0 | 199.0 | 194.5 |
| 2024-12-25 | 35.18 (-0.05) | 18.43 (-0.11) | 6.61 (+0.01) | -253 | 15.54 | -562 | 34.52 | 77 | 4.73 | 1628 | 194.0 | 199.0 | 199.0 | 194.0 |
| 2024-12-24 | 35.23 (0.0) | 18.54 (-0.04) | 6.6 (0.0) | -48 | 2.8 | -219 | 12.76 | -9 | 0.52 | 1716 | 198.0 | 199.0 | 199.5 | 196.0 |
| 2024-12-23 | 35.23 (-0.25) | 18.58 (+0.14) | 6.6 (0.0) | -1313 | 46.46 | 728 | 25.76 | 8 | 0.28 | 2826 | 198.0 | 200.5 | 200.5 | 196.0 |
| 2024-12-20 | 35.48 (+0.03) | 18.44 (+0.15) | 6.6 (0.0) | 53 | 1.36 | 826 | 21.24 | -2 | 0.05 | 3889 | 198.5 | 194.0 | 200.5 | 193.5 |
| 2024-12-19 | 35.45 (-0.2) | 18.29 (+0.15) | 6.6 (0.0) | -958 | 31.55 | 786 | 25.89 | 3 | 0.1 | 3036 | 194.5 | 193.5 | 196.5 | 193.5 |
| 2024-12-18 | 35.65 (-0.13) | 18.14 (+0.24) | 6.6 (0.0) | -823 | 21.68 | 1220 | 32.13 | -22 | 0.58 | 3797 | 196.5 | 193.0 | 196.5 | 191.0 |
| 2024-12-17 | 35.78 (-0.3) | 17.9 (+0.26) | 6.6 (+0.01) | -1496 | 48.76 | 1377 | 44.88 | 56 | 1.83 | 3068 | 194.5 | 192.0 | 194.5 | 191.0 |
| 2024-12-16 | 36.08 (+0.18) | 17.64 (-0.14) | 6.59 (0.0) | 771 | 18.8 | -751 | 18.31 | 1 | 0.02 | 4102 | 192.0 | 196.5 | 201.0 | 192.0 |
| 2024-12-13 | 35.9 (+0.06) | 17.78 (+0.01) | 6.59 (+0.01) | 317 | 14.55 | 76 | 3.49 | 20 | 0.92 | 2179 | 195.0 | 194.5 | 197.0 | 193.0 |
| 2024-12-12 | 35.84 (-0.04) | 17.77 (+0.02) | 6.58 (+0.01) | -244 | 9.46 | 107 | 4.15 | 87 | 3.37 | 2579 | 194.5 | 197.5 | 198.5 | 194.5 |
| 2024-12-11 | 35.88 (+0.16) | 17.75 (-0.04) | 6.57 (+0.01) | 943 | 33.1 | -186 | 6.53 | 43 | 1.51 | 2849 | 195.0 | 191.0 | 196.5 | 191.0 |
| 2024-12-10 | 35.72 (-0.04) | 17.79 (0.0) | 6.56 (+0.01) | -187 | 13.61 | 6 | 0.44 | 38 | 2.77 | 1374 | 192.0 | 195.5 | 195.5 | 192.0 |
| 2024-12-09 | 35.76 (-0.09) | 17.79 (+0.04) | 6.55 (0.0) | -358 | 38.74 | 193 | 20.89 | 11 | 1.19 | 924 | 193.0 | 195.0 | 195.0 | 191.5 |
| 2024-12-06 | 35.85 (+0.17) | 17.75 (-0.07) | 6.55 (0.0) | 875 | 48.21 | -383 | 21.1 | 17 | 0.94 | 1815 | 193.0 | 192.5 | 196.0 | 192.0 |
| 2024-12-05 | 35.68 (-0.02) | 17.82 (-0.05) | 6.55 (+0.02) | 49 | 3.81 | -242 | 18.8 | 60 | 4.66 | 1287 | 192.5 | 194.0 | 194.0 | 191.5 |
| 2024-12-04 | 35.7 (+0.22) | 17.87 (-0.1) | 6.53 (-0.02) | 1039 | 45.63 | -559 | 24.55 | -99 | 4.35 | 2277 | 194.0 | 190.0 | 194.5 | 189.5 |
| 2024-12-03 | 35.48 (-0.11) | 17.97 (-0.13) | 6.55 (-0.01) | -235 | 8.34 | -647 | 22.95 | -45 | 1.6 | 2819 | 191.0 | 196.0 | 196.5 | 189.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-12-02 | 35.59 (+0.12) | 18.1 (+0.06) | 6.56 (0.0) | 544 | 34.09 | 314 | 19.67 | 13 | 0.81 | 1596 | 194.0 | 190.5 | 195.0 | 190.5 |
| 2024-11-29 | 35.47 (-0.03) | 18.04 (+0.02) | 6.56 (-0.01) | -235 | 25.21 | 90 | 9.66 | -50 | 5.36 | 932 | 189.0 | 187.5 | 190.0 | 185.5 |
| 2024-11-28 | 35.5 (-0.04) | 18.02 (+0.01) | 6.57 (-0.01) | -181 | 17.3 | 48 | 4.59 | -76 | 7.27 | 1046 | 188.5 | 188.5 | 189.0 | 186.0 |
| 2024-11-27 | 35.54 (-0.09) | 18.01 (+0.03) | 6.58 (-0.01) | -516 | 32.89 | 144 | 9.18 | -40 | 2.55 | 1569 | 187.5 | 192.5 | 192.5 | 187.5 |
| 2024-11-26 | 35.63 (-0.01) | 17.98 (+0.04) | 6.59 (0.0) | 7 | 0.68 | 226 | 22.11 | -10 | 0.98 | 1022 | 192.5 | 192.0 | 194.0 | 191.5 |
| 2024-11-25 | 35.64 (+0.1) | 17.94 (+0.04) | 6.59 (0.0) | 509 | 23.75 | 199 | 9.29 | 31 | 1.45 | 2143 | 193.0 | 189.5 | 194.0 | 189.0 |
| 2024-11-22 | 35.54 (-0.06) | 17.9 (-0.02) | 6.59 (+0.01) | -233 | 17.91 | -59 | 4.53 | 43 | 3.31 | 1301 | 186.5 | 188.5 | 190.0 | 186.5 |
| 2024-11-21 | 35.6 (+0.07) | 17.92 (-0.01) | 6.58 (0.0) | 447 | 31.68 | -75 | 5.32 | -7 | 0.5 | 1411 | 186.5 | 183.0 | 189.0 | 182.0 |
| 2024-11-20 | 35.53 (-0.37) | 17.93 (+0.02) | 6.58 (-0.01) | -1447 | 55.27 | 83 | 3.17 | -23 | 0.88 | 2618 | 182.5 | 185.5 | 186.5 | 182.0 |
| 2024-11-19 | 35.9 (0.0) | 17.91 (+0.01) | 6.59 (+0.01) | 5 | 0.42 | 71 | 6.02 | 11 | 0.93 | 1179 | 185.5 | 183.0 | 187.0 | 183.0 |
| 2024-11-18 | 35.9 (-0.29) | 17.9 (+0.02) | 6.58 (-0.01) | -1542 | 64.93 | 90 | 3.79 | -47 | 1.98 | 2375 | 183.0 | 187.5 | 188.0 | 183.0 |
| 2024-11-15 | 36.19 (-0.04) | 17.88 (0.0) | 6.59 (0.0) | -165 | 18.86 | -1 | 0.11 | 13 | 1.49 | 875 | 188.5 | 188.0 | 189.5 | 187.5 |
| 2024-11-14 | 36.23 (-0.16) | 17.88 (+0.01) | 6.59 (0.0) | -738 | 42.51 | 63 | 3.63 | 2 | 0.12 | 1736 | 187.0 | 188.5 | 190.0 | 187.0 |
| 2024-11-13 | 36.39 (-0.19) | 17.87 (+0.02) | 6.59 (0.0) | -924 | 41.53 | 127 | 5.71 | 22 | 0.99 | 2225 | 188.5 | 187.5 | 190.5 | 186.0 |
| 2024-11-12 | 36.58 (-0.32) | 17.85 (-0.01) | 6.59 (0.0) | -1890 | 61.05 | -95 | 3.07 | -14 | 0.45 | 3096 | 188.0 | 191.5 | 192.5 | 188.0 |
| 2024-11-11 | 36.9 (-0.06) | 17.86 (0.0) | 6.59 (0.0) | -435 | 23.25 | -7 | 0.37 | -5 | 0.27 | 1871 | 193.5 | 194.0 | 196.0 | 192.0 |
| 2024-11-08 | 36.96 (-0.43) | 17.86 (+0.01) | 6.59 (0.0) | -2380 | 44.87 | 58 | 1.09 | 4 | 0.08 | 5304 | 193.0 | 202.5 | 204.5 | 193.0 |
| 2024-11-07 | 37.39 (+0.03) | 17.85 (0.0) | 6.59 (+0.02) | 153 | 9.87 | 0 | 0.0 | 87 | 5.61 | 1550 | 200.5 | 194.0 | 200.5 | 194.0 |
| 2024-11-06 | 37.36 (0.0) | 17.85 (-0.03) | 6.57 (0.0) | -31 | 3.25 | -147 | 15.41 | 9 | 0.94 | 954 | 194.0 | 192.5 | 195.0 | 192.5 |
| 2024-11-05 | 37.36 (-0.06) | 17.88 (0.0) | 6.57 (+0.01) | -306 | 37.0 | 1 | 0.12 | 34 | 4.11 | 827 | 192.5 | 191.0 | 194.0 | 191.0 |
| 2024-11-04 | 37.42 (-0.02) | 17.88 (-0.01) | 6.56 (0.0) | -103 | 19.29 | -22 | 4.12 | 6 | 1.12 | 534 | 193.0 | 192.5 | 193.5 | 191.5 |
| 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 | |||
| 2024-11-01 | 37.44 (-0.03) | 17.89 (+0.02) | 6.56 (-0.01) | -142 | 7.25 | 95 | 4.85 | -22 | 1.12 | 1958 | 193.0 | 187.5 | 194.5 | 187.5 |
| 2024-10-30 | 37.47 (-0.04) | 17.87 (+0.01) | 6.57 (0.0) | -35 | 4.13 | 53 | 6.25 | -11 | 1.3 | 848 | 193.0 | 194.5 | 194.5 | 192.5 |
| 2024-10-29 | 37.51 (-0.06) | 17.86 (+0.05) | 6.57 (-0.01) | -288 | 11.54 | 235 | 9.42 | -38 | 1.52 | 2495 | 192.5 | 196.0 | 198.0 | 191.5 |
| 2024-10-28 | 37.57 (-0.14) | 17.81 (0.0) | 6.58 (+0.01) | -828 | 18.68 | -2 | 0.05 | 52 | 1.17 | 4432 | 199.5 | 195.0 | 202.5 | 195.0 |
| 2024-10-25 | 37.71 (-0.04) | 17.81 (-0.04) | 6.57 (+0.01) | -375 | 29.05 | -180 | 13.94 | 22 | 1.7 | 1291 | 195.0 | 193.0 | 196.0 | 192.5 |
| 2024-10-24 | 37.75 (-0.07) | 17.85 (0.0) | 6.56 (-0.01) | -198 | 20.35 | 5 | 0.51 | -59 | 6.06 | 973 | 192.5 | 196.5 | 197.5 | 192.5 |
| 2024-10-23 | 37.82 (+0.03) | 17.85 (-0.02) | 6.57 (-0.01) | 146 | 11.1 | -93 | 7.07 | -20 | 1.52 | 1315 | 196.5 | 196.5 | 198.5 | 196.5 |
| 2024-10-22 | 37.79 (0.0) | 17.87 (+0.03) | 6.58 (0.0) | -110 | 9.85 | 109 | 9.76 | 3 | 0.27 | 1117 | 197.5 | 195.5 | 198.0 | 194.5 |
| 2024-10-21 | 37.79 (+0.11) | 17.84 (-0.07) | 6.58 (0.0) | 506 | 24.91 | -199 | 9.8 | 0 | 0.0 | 2031 | 196.0 | 194.0 | 197.0 | 193.5 |
| 2024-10-18 | 37.68 (-0.11) | 17.91 (0.0) | 6.58 (+0.01) | -624 | 47.06 | 6 | 0.45 | 35 | 2.64 | 1326 | 192.0 | 194.5 | 194.5 | 191.5 |
| 2024-10-17 | 37.79 (+0.03) | 17.91 (-0.02) | 6.57 (0.0) | 121 | 9.82 | -135 | 10.96 | 10 | 0.81 | 1232 | 193.0 | 191.5 | 194.5 | 191.5 |
| 2024-10-16 | 37.76 (-0.09) | 17.93 (-0.05) | 6.57 (0.0) | -435 | 26.87 | -215 | 13.28 | -4 | 0.25 | 1619 | 190.5 | 193.5 | 195.0 | 190.5 |
| 2024-10-15 | 37.85 (+0.03) | 17.98 (-0.02) | 6.57 (0.0) | 131 | 12.07 | -109 | 10.05 | -5 | 0.46 | 1085 | 194.0 | 193.0 | 196.5 | 193.0 |
| 2024-10-14 | 37.82 (-0.02) | 18.0 (+0.01) | 6.57 (0.0) | -120 | 10.07 | 8 | 0.67 | 9 | 0.76 | 1192 | 192.5 | 192.0 | 193.5 | 191.5 |
| 2024-10-11 | 37.84 (-0.02) | 17.99 (0.0) | 6.57 (0.0) | -89 | 9.73 | 3 | 0.33 | -6 | 0.66 | 915 | 192.0 | 192.0 | 194.0 | 191.5 |
| 2024-10-09 | 37.86 (-0.06) | 17.99 (-0.01) | 6.57 (0.0) | -293 | 26.14 | -5 | 0.45 | 0 | 0.0 | 1121 | 191.5 | 194.0 | 196.5 | 191.5 |
| 2024-10-08 | 37.92 (-0.12) | 18.0 (+0.03) | 6.57 (0.0) | -643 | 48.75 | 105 | 7.96 | 11 | 0.83 | 1319 | 192.0 | 193.0 | 194.0 | 191.0 |
| 2024-10-07 | 38.04 (-0.02) | 17.97 (+0.02) | 6.57 (+0.01) | -99 | 8.25 | 115 | 9.58 | 22 | 1.83 | 1200 | 195.0 | 194.5 | 196.0 | 193.0 |
| 2024-10-04 | 38.06 (-0.11) | 17.95 (-0.01) | 6.56 (0.0) | -305 | 10.47 | -42 | 1.44 | 20 | 0.69 | 2914 | 191.5 | 194.5 | 195.0 | 191.5 |
| 2024-10-01 | 38.17 (-0.05) | 17.96 (-0.16) | 6.56 (+0.02) | -264 | 9.46 | -861 | 30.86 | 116 | 4.16 | 2790 | 193.0 | 198.0 | 200.0 | 193.0 |
| 2024-09-30 | 38.22 (-0.09) | 18.12 (-0.01) | 6.54 (0.0) | -472 | 33.93 | 0 | 0.0 | 9 | 0.65 | 1391 | 196.5 | 201.0 | 202.5 | 196.5 |
| 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 | |||
| 2024-09-27 | 38.31 (+0.17) | 18.13 (-0.15) | 6.54 (0.0) | 910 | 47.05 | -843 | 43.59 | -52 | 2.69 | 1934 | 200.0 | 203.0 | 204.0 | 200.0 |
| 2024-09-26 | 38.14 (+0.06) | 18.28 (-0.15) | 6.54 (-0.03) | 424 | 17.74 | -782 | 32.72 | -136 | 5.69 | 2390 | 201.0 | 207.0 | 207.0 | 200.0 |
| 2024-09-25 | 38.08 (+0.32) | 18.43 (-0.15) | 6.57 (+0.01) | 1707 | 48.08 | -762 | 21.46 | 61 | 1.72 | 3550 | 206.0 | 202.5 | 207.0 | 202.5 |
| 2024-09-24 | 37.76 (-0.03) | 18.58 (-0.07) | 6.56 (0.0) | 134 | 6.08 | -382 | 17.33 | -2 | 0.09 | 2204 | 200.5 | 202.0 | 202.5 | 199.5 |
| 2024-09-23 | 37.79 (+0.14) | 18.65 (-0.08) | 6.56 (+0.02) | 684 | 22.36 | -444 | 14.51 | 85 | 2.78 | 3059 | 201.5 | 199.0 | 203.0 | 197.5 |
| 2024-09-20 | 37.65 (+0.05) | 18.73 (-0.11) | 6.54 (+0.01) | 294 | 9.45 | -526 | 16.91 | 81 | 2.6 | 3110 | 196.5 | 199.5 | 202.0 | 196.0 |
| 2024-09-19 | 37.6 (+0.08) | 18.84 (-0.12) | 6.53 (+0.01) | 414 | 17.96 | -649 | 28.16 | 29 | 1.26 | 2305 | 197.0 | 195.0 | 199.5 | 195.0 |
| 2024-09-18 | 37.52 (-0.05) | 18.96 (+0.03) | 6.52 (-0.01) | -317 | 19.63 | 141 | 8.73 | -67 | 4.15 | 1615 | 194.5 | 195.0 | 198.5 | 194.0 |
| 2024-09-16 | 37.57 (-0.02) | 18.93 (0.0) | 6.53 (-0.01) | -83 | 13.05 | 19 | 2.99 | -7 | 1.1 | 636 | 195.5 | 196.0 | 197.0 | 195.0 |
| 2024-09-13 | 37.59 (-0.09) | 18.93 (+0.01) | 6.54 (+0.01) | -479 | 50.26 | 62 | 6.51 | 10 | 1.05 | 953 | 194.5 | 196.0 | 196.5 | 193.5 |
| 2024-09-12 | 37.68 (-0.03) | 18.92 (+0.01) | 6.53 (0.0) | -210 | 16.19 | 5 | 0.39 | 32 | 2.47 | 1297 | 196.0 | 195.0 | 198.0 | 194.0 |
| 2024-09-11 | 37.71 (-0.09) | 18.91 (+0.03) | 6.53 (0.0) | -437 | 33.82 | 187 | 14.47 | 10 | 0.77 | 1292 | 190.5 | 193.0 | 194.5 | 190.5 |
| 2024-09-10 | 37.8 (-0.11) | 18.88 (+0.01) | 6.53 (+0.01) | -546 | 34.04 | 69 | 4.3 | 15 | 0.94 | 1604 | 191.5 | 198.0 | 198.5 | 190.0 |
| 2024-09-09 | 37.91 (+0.01) | 18.87 (+0.01) | 6.52 (-0.02) | 8 | 0.62 | 43 | 3.32 | -66 | 5.1 | 1295 | 196.5 | 191.5 | 198.5 | 191.0 |
| 2024-09-06 | 37.9 (-0.12) | 18.86 (+0.03) | 6.54 (+0.01) | -719 | 46.96 | 133 | 8.69 | 43 | 2.81 | 1531 | 196.5 | 198.0 | 199.0 | 196.0 |
| 2024-09-05 | 38.02 (-0.13) | 18.83 (+0.11) | 6.53 (-0.02) | -716 | 39.69 | 612 | 33.92 | -108 | 5.99 | 1804 | 198.5 | 200.5 | 202.0 | 196.0 |
| 2024-09-04 | 38.15 (-0.12) | 18.72 (+0.09) | 6.55 (-0.02) | -735 | 24.28 | 471 | 15.56 | -140 | 4.63 | 3027 | 198.0 | 203.0 | 203.0 | 196.5 |
| 2024-09-03 | 38.27 (0.0) | 18.63 (+0.03) | 6.57 (0.0) | 64 | 3.55 | 134 | 7.43 | 8 | 0.44 | 1803 | 209.0 | 209.5 | 212.0 | 208.5 |
| 2024-09-02 | 38.27 (-0.04) | 18.6 (+0.02) | 6.57 (0.0) | -256 | 24.02 | 129 | 12.1 | 19 | 1.78 | 1066 | 208.0 | 209.5 | 211.0 | 206.5 |
| 2024-08-30 | 38.31 (-0.02) | 18.58 (0.0) | 6.57 (-0.01) | -81 | 5.05 | 25 | 1.56 | -34 | 2.12 | 1604 | 206.5 | 208.0 | 209.0 | 206.5 |
| 2024-08-29 | 38.33 (+0.05) | 18.58 (+0.01) | 6.58 (0.0) | 222 | 21.7 | -9 | 0.88 | -29 | 2.83 | 1023 | 207.0 | 205.0 | 208.0 | 203.5 |
| 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 | |||
| 2024-08-28 | 38.28 (-0.14) | 18.57 (0.0) | 6.58 (0.0) | -493 | 44.82 | 44 | 4.0 | 12 | 1.09 | 1100 | 206.5 | 209.0 | 209.0 | 205.0 |
| 2024-08-27 | 38.42 (-0.17) | 18.57 (+0.04) | 6.58 (0.0) | -773 | 46.15 | 175 | 10.45 | 16 | 0.96 | 1675 | 208.0 | 204.0 | 208.5 | 203.5 |
| 2024-08-26 | 38.59 (-0.23) | 18.53 (+0.01) | 6.58 (-0.01) | -1098 | 38.8 | 56 | 1.98 | -83 | 2.93 | 2830 | 206.0 | 211.5 | 211.5 | 205.0 |
| 2024-08-23 | 38.82 (+0.1) | 18.52 (+0.05) | 6.59 (+0.01) | 545 | 10.19 | 298 | 5.57 | 74 | 1.38 | 5349 | 209.0 | 199.0 | 209.0 | 198.0 |
| 2024-08-22 | 38.72 (-0.01) | 18.47 (+0.01) | 6.58 (+0.01) | 48 | 1.87 | 49 | 1.91 | 53 | 2.06 | 2572 | 199.0 | 196.0 | 202.0 | 195.0 |
| 2024-08-21 | 38.73 (-0.07) | 18.46 (0.0) | 6.57 (-0.01) | -277 | 13.53 | 0 | 0.0 | -78 | 3.81 | 2048 | 196.0 | 197.0 | 199.5 | 195.5 |
| 2024-08-20 | 38.8 (+0.02) | 18.46 (-0.01) | 6.58 (0.0) | 105 | 8.56 | -44 | 3.59 | -5 | 0.41 | 1227 | 197.0 | 197.0 | 199.0 | 196.5 |
| 2024-08-19 | 38.78 (-0.09) | 18.47 (+0.03) | 6.58 (-0.02) | -478 | 28.05 | 108 | 6.34 | -79 | 4.64 | 1704 | 197.0 | 199.0 | 200.0 | 196.5 |
| 2024-08-16 | 38.87 (-0.08) | 18.44 (+0.01) | 6.6 (+0.01) | -420 | 10.86 | 76 | 1.96 | 31 | 0.8 | 3868 | 198.0 | 198.0 | 200.5 | 196.0 |
| 2024-08-15 | 38.95 (+0.06) | 18.43 (+0.06) | 6.59 (-0.01) | 331 | 9.53 | 325 | 9.36 | -12 | 0.35 | 3473 | 195.5 | 193.5 | 197.5 | 193.0 |
| 2024-08-14 | 38.89 (-0.17) | 18.37 (+0.02) | 6.6 (-0.1) | -754 | 20.62 | 91 | 2.49 | -544 | 14.88 | 3657 | 193.5 | 196.0 | 196.0 | 191.0 |
| 2024-08-13 | 39.06 (-0.21) | 18.35 (+0.14) | 6.7 (-0.07) | -882 | 22.76 | 708 | 18.27 | -356 | 9.18 | 3876 | 193.5 | 196.5 | 196.5 | 192.5 |
| 2024-08-12 | 39.27 (+0.14) | 18.21 (+0.02) | 6.77 (+0.02) | 1017 | 25.99 | 141 | 3.6 | 68 | 1.74 | 3913 | 194.5 | 192.0 | 196.0 | 192.0 |
| 2024-08-09 | 39.13 (-1.07) | 18.19 (+0.03) | 6.75 (-0.02) | -6216 | 47.93 | 128 | 0.99 | -82 | 0.63 | 12969 | 189.0 | 206.5 | 208.0 | 189.0 |
| 2024-08-08 | 40.2 (-0.17) | 18.16 (+0.05) | 6.77 (0.0) | -1312 | 21.37 | 283 | 4.61 | -27 | 0.44 | 6140 | 196.5 | 191.0 | 197.5 | 187.5 |
| 2024-08-07 | 40.37 (-0.09) | 18.11 (+0.17) | 6.77 (-0.01) | -601 | 14.59 | 895 | 21.73 | -22 | 0.53 | 4118 | 194.0 | 180.5 | 196.0 | 180.5 |
| 2024-08-06 | 40.46 (+0.19) | 17.94 (+0.07) | 6.78 (+0.01) | 967 | 20.09 | 361 | 7.5 | 60 | 1.25 | 4814 | 179.0 | 182.0 | 182.0 | 169.5 |
| 2024-08-05 | 40.27 (-0.06) | 17.87 (+0.16) | 6.77 (-0.05) | -325 | 9.39 | 845 | 24.41 | -263 | 7.6 | 3461 | 177.5 | 190.0 | 190.0 | 177.5 |
| 2024-08-02 | 40.33 (-0.26) | 17.71 (+0.15) | 6.82 (-0.02) | -1376 | 42.65 | 801 | 24.83 | -106 | 3.29 | 3226 | 197.0 | 201.0 | 202.0 | 196.0 |
| 2024-08-01 | 40.59 (+0.06) | 17.56 (+0.08) | 6.84 (0.0) | 330 | 13.35 | 417 | 16.87 | 9 | 0.36 | 2472 | 206.5 | 203.0 | 209.0 | 202.5 |
| 2024-07-31 | 40.53 (-0.12) | 17.48 (+0.01) | 6.84 (0.0) | -720 | 21.97 | 41 | 1.25 | -28 | 0.85 | 3277 | 198.5 | 199.0 | 201.5 | 197.5 |
| 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 | |||
| 2024-07-30 | 40.65 (-0.34) | 17.47 (+0.22) | 6.84 (0.0) | -1861 | 46.97 | 1190 | 30.04 | 12 | 0.3 | 3962 | 201.0 | 200.0 | 202.0 | 195.0 |
| 2024-07-29 | 40.99 (-0.12) | 17.25 (+0.04) | 6.84 (0.0) | -595 | 24.8 | 203 | 8.46 | -31 | 1.29 | 2399 | 201.5 | 207.0 | 209.0 | 201.0 |
| 2024-07-26 | 41.11 (-0.33) | 17.21 (+0.02) | 6.84 (-0.03) | -1709 | 40.82 | 77 | 1.84 | -155 | 3.7 | 4187 | 204.0 | 205.0 | 205.5 | 199.5 |
| 2024-07-23 | 41.44 (+0.22) | 17.19 (+0.12) | 6.87 (0.0) | 1443 | 34.38 | 647 | 15.42 | 18 | 0.43 | 4197 | 212.5 | 208.0 | 215.0 | 208.0 |
| 2024-07-22 | 41.22 (-0.15) | 17.07 (+0.48) | 6.87 (0.0) | -829 | 17.99 | 435 | 9.44 | 3 | 0.07 | 4609 | 204.5 | 207.0 | 209.0 | 202.5 |
| 2024-07-19 | 41.37 (+0.25) | 16.59 (-0.12) | 6.87 (0.0) | 1216 | 28.19 | -621 | 14.39 | -28 | 0.65 | 4314 | 208.5 | 206.5 | 211.0 | 204.5 |
| 2024-07-18 | 41.12 (-0.05) | 16.71 (-0.13) | 6.87 (-0.02) | -262 | 5.04 | -701 | 13.48 | -70 | 1.35 | 5202 | 207.0 | 207.0 | 208.0 | 203.5 |
| 2024-07-17 | 41.17 (0.0) | 16.84 (-0.18) | 6.89 (0.0) | -32 | 0.98 | -943 | 28.94 | -20 | 0.61 | 3258 | 211.0 | 214.5 | 215.5 | 211.0 |
| 2024-07-16 | 41.17 (+0.56) | 17.02 (-0.05) | 6.89 (+0.01) | 2935 | 43.31 | -240 | 3.54 | 60 | 0.89 | 6777 | 216.0 | 208.0 | 217.0 | 207.0 |
| 2024-07-15 | 40.61 (-0.1) | 17.07 (-0.02) | 6.88 (+0.01) | -485 | 13.1 | -89 | 2.4 | 71 | 1.92 | 3701 | 205.5 | 209.5 | 210.0 | 203.5 |
| 2024-07-12 | 40.71 (+0.16) | 17.09 (-0.11) | 6.87 (0.0) | 302 | 9.54 | -587 | 18.54 | -18 | 0.57 | 3166 | 208.0 | 214.5 | 215.0 | 207.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | 36.93 (-0.07) | 21.1 (+0.29) | 7.16 (+0.26) | -481 | 2.01 | 1497 | 6.25 | 1352 | 5.65 | 23947 | 240.0 | 243.5 | 253.5 | 235.5 |
| 2025-07-04 | 37.0 (+0.14) | 20.81 (+0.3) | 6.9 (+0.14) | 688 | 3.32 | 1592 | 7.69 | 738 | 3.57 | 20694 | 245.5 | 244.5 | 251.5 | 241.5 |
| 2025-06-27 | 36.86 (-0.07) | 20.51 (+0.4) | 6.76 (+0.03) | -309 | 1.71 | 2088 | 11.53 | 158 | 0.87 | 18106 | 245.5 | 231.5 | 252.5 | 231.5 |
| 2025-06-20 | 36.93 (+0.87) | 20.11 (+0.27) | 6.73 (0.0) | 4535 | 16.02 | 1388 | 4.9 | 4 | 0.01 | 28314 | 235.0 | 220.0 | 246.0 | 218.5 |
| 2025-06-13 | 36.06 (+0.39) | 19.84 (+0.16) | 6.73 (0.0) | 2130 | 16.67 | 861 | 6.74 | -10 | 0.08 | 12775 | 219.0 | 216.5 | 223.0 | 213.0 |
| 2025-06-06 | 35.67 (-0.5) | 19.68 (+0.22) | 6.73 (+0.01) | -2702 | 13.75 | 1152 | 5.86 | 56 | 0.28 | 19657 | 214.5 | 210.5 | 217.5 | 204.0 |
| 2025-05-29 | 36.17 (+0.38) | 19.46 (0.0) | 6.72 (-0.01) | 1919 | 23.17 | -13 | 0.16 | -22 | 0.27 | 8284 | 214.0 | 202.5 | 215.0 | 199.5 |
| 2025-05-23 | 35.79 (+0.08) | 19.46 (+0.05) | 6.73 (+0.01) | 582 | 9.35 | 278 | 4.47 | 17 | 0.27 | 6226 | 202.5 | 200.0 | 208.0 | 197.5 |
| 2025-05-16 | 35.71 (+0.07) | 19.41 (-0.04) | 6.72 (+0.05) | 641 | 7.61 | -210 | 2.49 | 302 | 3.59 | 8423 | 200.0 | 199.0 | 207.0 | 196.5 |
| 2025-05-09 | 35.64 (+0.1) | 19.45 (+0.09) | 6.67 (0.0) | 519 | 6.59 | 510 | 6.48 | 7 | 0.09 | 7873 | 195.0 | 189.0 | 199.5 | 182.0 |
| 2025-05-02 | 35.54 (+0.1) | 19.36 (-0.05) | 6.67 (+0.01) | 523 | 10.2 | -263 | 5.13 | 15 | 0.29 | 5129 | 188.0 | 184.5 | 188.0 | 182.0 |
| 2025-04-25 | 35.44 (+0.06) | 19.41 (+0.47) | 6.66 (-0.01) | 261 | 3.54 | 437 | 5.92 | -26 | 0.35 | 7379 | 184.0 | 172.0 | 184.0 | 165.0 |
| 2025-04-18 | 35.38 (-0.21) | 18.94 (+0.05) | 6.67 (-0.05) | -1172 | 13.8 | 265 | 3.12 | -273 | 3.22 | 8491 | 173.0 | 172.5 | 177.5 | 169.5 |
| 2025-04-11 | 35.59 (+0.15) | 18.89 (-0.08) | 6.72 (-0.02) | 778 | 5.05 | -441 | 2.86 | -92 | 0.6 | 15394 | 168.0 | 182.0 | 182.0 | 148.0 |
| 2025-04-02 | 35.44 (+0.03) | 18.97 (-0.02) | 6.74 (-0.03) | 202 | 3.09 | -81 | 1.24 | -191 | 2.93 | 6529 | 202.0 | 196.5 | 204.5 | 196.0 |
| 2025-03-28 | 35.41 (+0.07) | 18.99 (+0.13) | 6.77 (-0.01) | 219 | 2.96 | 684 | 9.25 | -20 | 0.27 | 7396 | 203.0 | 210.5 | 212.5 | 203.0 |
| 2025-03-21 | 35.34 (-0.22) | 18.86 (+0.26) | 6.78 (0.0) | -1172 | 12.58 | 1379 | 14.81 | 6 | 0.06 | 9314 | 210.0 | 208.5 | 210.5 | 204.5 |
| 2025-03-14 | 35.56 (+0.29) | 18.6 (-0.1) | 6.78 (-0.01) | 2042 | 18.51 | -543 | 4.92 | -77 | 0.7 | 11029 | 208.5 | 210.5 | 211.5 | 201.0 |
| 2025-03-07 | 35.27 (+0.32) | 18.7 (+0.25) | 6.79 (-0.02) | 1463 | 8.38 | 1275 | 7.3 | -128 | 0.73 | 17464 | 210.0 | 212.0 | 217.0 | 208.0 |
| 2025-02-27 | 34.95 (+0.11) | 18.45 (+0.04) | 6.81 (+0.04) | 621 | 5.8 | 251 | 2.35 | 246 | 2.3 | 10700 | 208.5 | 200.0 | 213.0 | 200.0 |
| 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 | |||
| 2025-02-21 | 34.84 (+0.13) | 18.41 (-0.17) | 6.77 (+0.02) | 784 | 13.42 | -894 | 15.31 | 87 | 1.49 | 5840 | 201.0 | 200.5 | 202.0 | 196.5 |
| 2025-02-14 | 34.71 (-0.07) | 18.58 (-0.12) | 6.75 (+0.01) | -371 | 6.36 | -619 | 10.6 | 77 | 1.32 | 5837 | 198.5 | 198.5 | 202.0 | 195.0 |
| 2025-02-07 | 34.78 (-0.23) | 18.7 (+0.07) | 6.74 (+0.05) | -1306 | 18.89 | 360 | 5.21 | 232 | 3.36 | 6914 | 198.0 | 193.0 | 199.0 | 193.0 |
| 2025-01-22 | 35.01 (-0.09) | 18.63 (-0.32) | 6.69 (-0.01) | -388 | 11.44 | -295 | 8.7 | -39 | 1.15 | 3392 | 196.5 | 195.0 | 198.0 | 193.5 |
| 2025-01-17 | 35.1 (-0.02) | 18.95 (+0.05) | 6.7 (-0.01) | -245 | 3.06 | 232 | 2.89 | -57 | 0.71 | 8015 | 193.0 | 201.0 | 201.0 | 193.0 |
| 2025-01-10 | 35.12 (-0.04) | 18.9 (-0.17) | 6.71 (+0.03) | -77 | 0.88 | -872 | 9.95 | 181 | 2.07 | 8764 | 199.5 | 203.0 | 204.0 | 196.0 |
| 2025-01-03 | 35.16 (-0.13) | 19.07 (+0.62) | 6.68 (+0.06) | -928 | 9.63 | 3282 | 34.04 | 272 | 2.82 | 9641 | 202.0 | 197.0 | 210.0 | 196.5 |
| 2024-12-31 | 35.29 (+0.01) | 18.45 (+0.01) | 6.62 (+0.02) | -4577 | 26.38 | 3276 | 18.88 | 249 | 1.44 | 17351 | 189.0 | 196.0 | 196.5 | 188.0 |
| 2024-12-27 | 35.28 (-0.2) | 18.44 (0.0) | 6.6 (0.0) | -1041 | 11.72 | -20 | 0.23 | 8 | 0.09 | 8882 | 198.0 | 200.5 | 201.5 | 194.0 |
| 2024-12-20 | 35.48 (-0.42) | 18.44 (+0.66) | 6.6 (+0.01) | -2453 | 13.71 | 3458 | 19.33 | 36 | 0.2 | 17893 | 198.5 | 196.5 | 201.0 | 191.0 |
| 2024-12-13 | 35.9 (+0.05) | 17.78 (+0.03) | 6.59 (+0.04) | 471 | 4.75 | 196 | 1.98 | 199 | 2.01 | 9907 | 195.0 | 195.0 | 198.5 | 191.0 |
| 2024-12-06 | 35.85 (+0.38) | 17.75 (-0.29) | 6.55 (-0.01) | 2272 | 23.19 | -1517 | 15.49 | -54 | 0.55 | 9796 | 193.0 | 190.5 | 196.5 | 189.5 |
| 2024-11-29 | 35.47 (-0.07) | 18.04 (+0.14) | 6.56 (-0.03) | -416 | 6.2 | 707 | 10.53 | -145 | 2.16 | 6714 | 189.0 | 189.5 | 194.0 | 185.5 |
| 2024-11-22 | 35.54 (-0.65) | 17.9 (+0.02) | 6.59 (0.0) | -2770 | 31.17 | 110 | 1.24 | -23 | 0.26 | 8886 | 186.5 | 187.5 | 190.0 | 182.0 |
| 2024-11-15 | 36.19 (-0.77) | 17.88 (+0.02) | 6.59 (0.0) | -4152 | 42.35 | 87 | 0.89 | 18 | 0.18 | 9805 | 188.5 | 194.0 | 196.0 | 186.0 |
| 2024-11-08 | 36.96 (-0.48) | 17.86 (-0.03) | 6.59 (+0.03) | -2667 | 29.08 | -110 | 1.2 | 140 | 1.53 | 9170 | 193.0 | 192.5 | 204.5 | 191.0 |
| 2024-11-01 | 37.44 (-0.27) | 17.89 (+0.08) | 6.56 (-0.01) | -1293 | 13.28 | 381 | 3.91 | -19 | 0.2 | 9735 | 193.0 | 195.0 | 202.5 | 187.5 |
| 2024-10-25 | 37.71 (+0.03) | 17.81 (-0.1) | 6.57 (-0.01) | -31 | 0.46 | -358 | 5.32 | -54 | 0.8 | 6729 | 195.0 | 194.0 | 198.5 | 192.5 |
| 2024-10-18 | 37.68 (-0.16) | 17.91 (-0.08) | 6.58 (+0.01) | -927 | 14.36 | -445 | 6.89 | 45 | 0.7 | 6457 | 192.0 | 192.0 | 196.5 | 190.5 |
| 2024-10-11 | 37.84 (-0.22) | 17.99 (+0.04) | 6.57 (+0.01) | -1124 | 24.67 | 218 | 4.78 | 27 | 0.59 | 4557 | 192.0 | 194.5 | 196.5 | 191.0 |
| 2024-10-04 | 38.06 (-0.25) | 17.95 (-0.18) | 6.56 (+0.02) | -1041 | 14.67 | -903 | 12.73 | 145 | 2.04 | 7096 | 191.5 | 201.0 | 202.5 | 191.5 |
| 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 | |||
| 2024-09-27 | 38.31 (+0.66) | 18.13 (-0.6) | 6.54 (0.0) | 3859 | 29.37 | -3213 | 24.45 | -44 | 0.33 | 13139 | 200.0 | 199.0 | 207.0 | 197.5 |
| 2024-09-20 | 37.65 (+0.06) | 18.73 (-0.2) | 6.54 (0.0) | 308 | 4.02 | -1015 | 13.24 | 36 | 0.47 | 7667 | 196.5 | 196.0 | 202.0 | 194.0 |
| 2024-09-13 | 37.59 (-0.31) | 18.93 (+0.07) | 6.54 (0.0) | -1664 | 25.82 | 366 | 5.68 | 1 | 0.02 | 6444 | 194.5 | 191.5 | 198.5 | 190.0 |
| 2024-09-06 | 37.9 (-0.41) | 18.86 (+0.28) | 6.54 (-0.03) | -2362 | 25.58 | 1479 | 16.02 | -178 | 1.93 | 9233 | 196.5 | 209.5 | 212.0 | 196.0 |
| 2024-08-30 | 38.31 (-0.51) | 18.58 (+0.06) | 6.57 (-0.02) | -2223 | 27.0 | 291 | 3.53 | -118 | 1.43 | 8234 | 206.5 | 211.5 | 211.5 | 203.5 |
| 2024-08-23 | 38.82 (-0.05) | 18.52 (+0.08) | 6.59 (-0.01) | -57 | 0.44 | 411 | 3.19 | -35 | 0.27 | 12901 | 209.0 | 199.0 | 209.0 | 195.0 |
| 2024-08-16 | 38.87 (-0.26) | 18.44 (+0.25) | 6.6 (-0.15) | -708 | 3.77 | 1341 | 7.14 | -813 | 4.33 | 18789 | 198.0 | 192.0 | 200.5 | 191.0 |
| 2024-08-09 | 39.13 (-1.2) | 18.19 (+0.48) | 6.75 (-0.07) | -7487 | 23.77 | 2512 | 7.97 | -334 | 1.06 | 31504 | 189.0 | 190.0 | 208.0 | 169.5 |
| 2024-08-02 | 40.33 (-0.78) | 17.71 (+0.5) | 6.82 (-0.02) | -4222 | 27.53 | 2652 | 17.29 | -144 | 0.94 | 15337 | 197.0 | 207.0 | 209.0 | 195.0 |
| 2024-07-26 | 41.11 (-0.26) | 17.21 (+0.62) | 6.84 (-0.03) | -1095 | 8.43 | 1159 | 8.92 | -134 | 1.03 | 12994 | 204.0 | 207.0 | 215.0 | 199.5 |
| 2024-07-19 | 41.37 (+0.66) | 16.59 (-0.5) | 6.87 (0.0) | 3372 | 14.5 | -2594 | 11.16 | 13 | 0.06 | 23254 | 208.5 | 209.5 | 217.0 | 203.5 |
| 2024-07-12 | 40.71 (-0.17) | 17.09 (-0.37) | 6.87 (-0.09) | -1509 | 7.34 | -1988 | 9.67 | -508 | 2.47 | 20559 | 208.0 | 225.5 | 225.5 | 206.0 |
| 2024-07-05 | 40.88 (+0.77) | 17.46 (-0.82) | 6.96 (+0.03) | 4057 | 20.7 | -4312 | 22.0 | 156 | 0.8 | 19597 | 225.0 | 220.5 | 225.0 | 214.5 |
| 2024-06-28 | 40.11 (-0.46) | 18.28 (+0.36) | 6.93 (0.0) | -2265 | 14.73 | 1932 | 12.56 | 42 | 0.27 | 15380 | 218.5 | 226.0 | 226.0 | 214.5 |
| 2024-06-21 | 40.57 (+0.61) | 17.92 (+0.14) | 6.93 (+0.1) | 3385 | 15.02 | 725 | 3.22 | 494 | 2.19 | 22540 | 226.0 | 214.0 | 227.0 | 212.0 |
| 2024-06-14 | 39.96 (+0.79) | 17.78 (-1.18) | 6.83 (-0.01) | 4919 | 29.04 | -6223 | 36.74 | -30 | 0.18 | 16940 | 212.5 | 213.5 | 217.0 | 210.0 |
| 2024-06-07 | 39.17 (+2.75) | 18.96 (-2.89) | 6.84 (-0.01) | 15374 | 41.05 | -15194 | 40.57 | -45 | 0.12 | 37455 | 214.5 | 214.0 | 222.0 | 211.0 |
| 2024-05-31 | 36.42 (+2.69) | 21.85 (-3.75) | 6.85 (+0.01) | 14206 | 35.79 | -19699 | 49.63 | 41 | 0.1 | 39693 | 212.0 | 225.0 | 225.5 | 210.0 |
| 2024-05-24 | 33.73 (-1.55) | 25.6 (+2.27) | 6.84 (-0.04) | -8957 | 29.03 | 11930 | 38.67 | -220 | 0.71 | 30851 | 224.0 | 228.5 | 228.5 | 216.0 |
| 2024-05-17 | 35.28 (-0.46) | 23.33 (+0.49) | 6.88 (-0.02) | -2290 | 7.69 | 2594 | 8.71 | -100 | 0.34 | 29786 | 225.5 | 224.0 | 225.5 | 214.5 |
| 2024-05-10 | 35.74 (+3.35) | 22.84 (+0.43) | 6.9 (+0.03) | 17759 | 30.29 | 2218 | 3.78 | 151 | 0.26 | 58635 | 225.0 | 199.0 | 239.5 | 197.5 |
| 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 | |||
| 2024-05-03 | 32.39 (+0.19) | 22.41 (+0.07) | 6.87 (0.0) | 661 | 6.23 | 359 | 3.38 | 6 | 0.06 | 10609 | 196.0 | 195.0 | 202.0 | 193.5 |
| 2024-04-26 | 32.2 (-1.14) | 22.34 (+0.78) | 6.87 (+0.03) | -6616 | 34.05 | 4195 | 21.59 | 171 | 0.88 | 19433 | 193.0 | 196.0 | 196.5 | 187.0 |
| 2024-04-19 | 33.34 (-1.26) | 21.56 (+0.86) | 6.84 (+0.14) | -6883 | 34.34 | 4497 | 22.44 | 731 | 3.65 | 20044 | 193.5 | 199.0 | 201.0 | 188.0 |
| 2024-04-12 | 34.6 (-0.62) | 20.7 (-0.12) | 6.7 (-0.01) | -3547 | 28.02 | -614 | 4.85 | -64 | 0.51 | 12658 | 200.5 | 213.0 | 213.5 | 200.0 |
| 2024-04-03 | 35.22 (-0.13) | 20.82 (+0.18) | 6.71 (+0.05) | -335 | 3.28 | 933 | 9.13 | 269 | 2.63 | 10223 | 213.0 | 206.0 | 217.5 | 203.0 |
| 2024-03-29 | 35.35 (-0.54) | 20.64 (-0.49) | 6.66 (-0.1) | -2341 | 10.33 | -2584 | 11.4 | -555 | 2.45 | 22671 | 204.5 | 220.0 | 221.5 | 202.5 |
| 2024-03-22 | 35.89 (-0.13) | 21.13 (+1.21) | 6.76 (-0.01) | -673 | 1.56 | 6347 | 14.69 | -55 | 0.13 | 43209 | 218.0 | 208.0 | 221.5 | 207.0 |
| 2024-03-15 | 36.02 (-1.41) | 19.92 (+0.83) | 6.77 (+0.01) | -7916 | 28.15 | 4375 | 15.56 | 66 | 0.23 | 28124 | 205.0 | 208.0 | 210.5 | 201.0 |
| 2024-03-08 | 37.43 (-2.07) | 19.09 (+0.85) | 6.76 (-0.02) | -11243 | 22.64 | 4463 | 8.99 | -114 | 0.23 | 49659 | 212.5 | 210.0 | 227.5 | 207.0 |
| 2024-03-01 | 39.5 (-0.67) | 18.24 (-0.35) | 6.78 (-0.01) | -3461 | 16.48 | -1790 | 8.53 | -18 | 0.09 | 20995 | 207.5 | 216.0 | 217.0 | 206.0 |
| 2024-02-23 | 40.17 (+0.47) | 18.59 (-0.49) | 6.79 (-0.12) | 2476 | 7.37 | -2587 | 7.7 | -633 | 1.88 | 33596 | 214.0 | 222.0 | 227.5 | 213.0 |
| 2024-02-16 | 39.7 (+0.3) | 19.08 (+0.32) | 6.91 (+0.07) | 1415 | 4.99 | 1662 | 5.86 | 359 | 1.27 | 28363 | 225.0 | 210.5 | 236.5 | 208.5 |
| 2024-02-05 | 39.4 (+0.16) | 18.76 (+0.09) | 6.84 (0.0) | 848 | 13.92 | 510 | 8.37 | 18 | 0.3 | 6091 | 203.0 | 199.5 | 206.5 | 199.0 |
| 2024-02-02 | 39.24 (+0.13) | 18.67 (+0.33) | 6.84 (+0.05) | 588 | 3.0 | 1729 | 8.82 | 271 | 1.38 | 19609 | 198.5 | 181.0 | 199.0 | 180.0 |
| 2024-01-26 | 39.11 (-0.2) | 18.34 (+1.06) | 6.79 (+0.02) | -689 | 5.44 | 494 | 3.9 | 91 | 0.72 | 12661 | 179.5 | 178.0 | 184.5 | 178.0 |
| 2024-01-19 | 39.31 (-1.25) | 17.28 (+0.19) | 6.77 (+0.24) | -6807 | 22.79 | 986 | 3.3 | 1264 | 4.23 | 29874 | 176.5 | 192.5 | 194.0 | 173.5 |
| 2024-01-12 | 40.56 (-0.77) | 17.09 (+1.02) | 6.53 (+0.08) | 629 | 3.81 | 2152 | 13.03 | 304 | 1.84 | 16522 | 191.5 | 189.0 | 193.5 | 186.0 |
| 2023-12-29 | 41.33 (-0.25) | 16.07 (-0.25) | 6.45 (-0.01) | -1290 | 7.94 | -1327 | 8.17 | -54 | 0.33 | 16244 | 195.0 | 196.0 | 196.5 | 189.5 |
| 2023-12-22 | 41.58 (-0.06) | 16.32 (+0.17) | 6.46 (-0.07) | -343 | 1.5 | 881 | 3.86 | -362 | 1.58 | 22846 | 195.0 | 205.0 | 210.0 | 191.5 |
| 2023-12-15 | 41.64 (-0.71) | 16.15 (+1.62) | 6.53 (-0.02) | -3851 | 10.81 | 8554 | 24.0 | -84 | 0.24 | 35640 | 206.0 | 202.0 | 212.0 | 193.0 |
| 2023-12-08 | 42.35 (+0.31) | 14.53 (+0.56) | 6.55 (-0.04) | 1680 | 8.34 | 2906 | 14.43 | -244 | 1.21 | 20145 | 201.0 | 196.0 | 205.0 | 194.0 |
| 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 | |||
| 2023-12-01 | 42.04 (+0.07) | 13.97 (-0.29) | 6.59 (0.0) | 315 | 1.52 | -1530 | 7.4 | 20 | 0.1 | 20668 | 193.5 | 190.0 | 195.0 | 181.5 |
| 2023-11-24 | 41.97 (+0.13) | 14.26 (-0.52) | 6.59 (-0.06) | 527 | 2.35 | -2707 | 12.08 | -311 | 1.39 | 22415 | 189.0 | 193.0 | 196.5 | 186.5 |
| 2023-11-17 | 41.84 (+0.29) | 14.78 (-0.17) | 6.65 (-0.08) | 1667 | 5.07 | -896 | 2.72 | -422 | 1.28 | 32897 | 196.0 | 200.0 | 207.0 | 194.0 |
| 2023-11-10 | 41.55 (+0.28) | 14.95 (+0.14) | 6.73 (+0.03) | 1651 | 4.79 | 743 | 2.16 | 154 | 0.45 | 34434 | 196.0 | 183.0 | 198.0 | 178.0 |
| 2023-11-03 | 41.27 (-0.46) | 14.81 (+0.21) | 6.7 (+0.04) | -2197 | 10.93 | 1093 | 5.44 | 187 | 0.93 | 20092 | 178.0 | 173.5 | 180.0 | 162.0 |
| 2023-10-27 | 41.73 (-0.94) | 14.6 (-0.81) | 6.66 (-0.07) | -5050 | 16.6 | 1248 | 4.1 | -332 | 1.09 | 30414 | 173.5 | 162.5 | 182.0 | 161.5 |
| 2023-10-20 | 42.67 (+1.51) | 15.41 (-1.26) | 6.73 (+0.16) | 7814 | 17.68 | -6616 | 14.97 | 836 | 1.89 | 44186 | 164.0 | 184.5 | 186.0 | 162.5 |
| 2023-10-13 | 41.16 (+0.24) | 16.67 (-0.57) | 6.57 (+0.1) | 2125 | 10.79 | -3008 | 15.28 | 531 | 2.7 | 19688 | 187.0 | 199.0 | 199.5 | 186.5 |
| 2023-10-06 | 40.92 (-0.39) | 17.24 (+0.35) | 6.47 (+0.12) | -3255 | 7.44 | 1817 | 4.16 | 611 | 1.4 | 43721 | 195.5 | 200.0 | 213.5 | 195.0 |
| 2023-09-28 | 41.31 (-0.34) | 16.89 (+0.01) | 6.35 (-0.05) | -822 | 3.5 | 57 | 0.24 | -269 | 1.15 | 23465 | 192.5 | 194.5 | 200.0 | 191.0 |
| 2023-09-22 | 41.65 (-0.19) | 16.88 (+0.67) | 6.4 (-0.11) | -340 | 0.62 | 3553 | 6.48 | -551 | 1.0 | 54862 | 192.5 | 208.5 | 216.5 | 187.5 |
| 2023-09-15 | 41.84 (-0.3) | 16.21 (+1.49) | 6.51 (+0.03) | -1684 | 2.77 | 7832 | 12.88 | 131 | 0.22 | 60797 | 211.5 | 199.5 | 217.5 | 191.5 |
| 2023-09-08 | 42.14 (+0.65) | 14.72 (+1.29) | 6.48 (+0.01) | 3651 | 5.78 | 6806 | 10.77 | 51 | 0.08 | 63193 | 198.0 | 190.5 | 202.0 | 183.0 |
| 2023-09-01 | 41.49 (+0.64) | 13.43 (-0.14) | 6.47 (-0.02) | 3530 | 5.61 | -784 | 1.25 | -110 | 0.17 | 62950 | 184.0 | 195.0 | 199.0 | 181.5 |
| 2023-08-25 | 40.85 (+0.14) | 13.57 (+0.95) | 6.49 (-0.18) | 1413 | 1.79 | 5023 | 6.36 | -940 | 1.19 | 78936 | 193.5 | 184.0 | 202.5 | 180.5 |
| 2023-08-18 | 40.71 (-1.29) | 12.62 (+1.52) | 6.67 (+0.07) | -7012 | 7.51 | 7972 | 8.54 | 359 | 0.38 | 93372 | 180.5 | 174.5 | 189.0 | 168.5 |
| 2023-08-11 | 42.0 (-0.57) | 11.1 (+2.43) | 6.6 (+0.01) | -3060 | 2.04 | 12792 | 8.52 | 56 | 0.04 | 150218 | 177.0 | 156.5 | 188.0 | 155.0 |
| 2023-08-04 | 42.57 (+0.66) | 8.67 (+0.75) | 6.59 (-0.05) | 2237 | 2.47 | 3932 | 4.35 | -258 | 0.29 | 90443 | 157.0 | 166.0 | 173.5 | 149.0 |
| 2023-07-28 | 41.91 (+2.44) | 7.92 (+0.31) | 6.64 (-0.51) | 12803 | 11.78 | 1631 | 1.5 | -2675 | 2.46 | 108663 | 158.0 | 134.5 | 161.0 | 133.0 |
| 2023-07-21 | 39.47 (+1.4) | 7.61 (-0.92) | 7.15 (+0.27) | 6531 | 12.94 | -4835 | 9.58 | 1422 | 2.82 | 50478 | 131.0 | 116.0 | 135.0 | 114.0 |
| 2023-07-14 | 38.07 (+0.46) | 8.53 (-0.04) | 6.88 (-0.39) | 2392 | 10.05 | -212 | 0.89 | -2057 | 8.64 | 23800 | 116.0 | 123.5 | 125.5 | 114.0 |
| 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 | |||
| 2023-07-07 | 37.61 (-0.58) | 8.57 (+0.12) | 7.27 (+0.42) | -2980 | 20.71 | 740 | 5.14 | 2217 | 15.41 | 14389 | 124.0 | 124.0 | 126.5 | 122.0 |
| 2023-06-30 | 38.19 (-1.16) | 8.45 (+0.17) | 6.85 (+0.15) | -5037 | 34.71 | 921 | 6.35 | 770 | 5.31 | 14510 | 123.5 | 121.5 | 124.0 | 118.5 |
| 2023-06-21 | 39.35 (+0.09) | 8.28 (-0.18) | 6.7 (0.0) | 832 | 9.82 | -962 | 11.36 | 26 | 0.31 | 8469 | 122.5 | 122.5 | 123.5 | 119.5 |
| 2023-06-16 | 39.26 (+0.83) | 8.46 (-0.06) | 6.7 (-0.08) | 3056 | 15.37 | -308 | 1.55 | -456 | 2.29 | 19879 | 122.5 | 124.0 | 126.5 | 120.0 |
| 2023-06-09 | 38.43 (-0.08) | 8.52 (+0.21) | 6.78 (+0.01) | -417 | 2.36 | 1096 | 6.2 | 102 | 0.58 | 17669 | 125.5 | 125.5 | 129.0 | 122.0 |
| 2023-06-02 | 38.51 (+0.24) | 8.31 (+0.46) | 6.77 (+0.08) | 1836 | 3.78 | 2424 | 4.99 | 384 | 0.79 | 48625 | 127.0 | 120.0 | 131.0 | 119.0 |
| 2023-05-26 | 38.27 (-0.21) | 7.85 (+0.07) | 6.69 (+0.1) | -1366 | 4.33 | 360 | 1.14 | 519 | 1.65 | 31531 | 117.0 | 127.0 | 130.0 | 117.0 |
| 2023-05-19 | 38.48 (+0.25) | 7.78 (+0.02) | 6.59 (+0.05) | 1535 | 12.67 | 93 | 0.77 | 293 | 2.42 | 12113 | 122.0 | 108.0 | 123.5 | 107.5 |
| 2023-05-12 | 38.23 (-0.71) | 7.76 (+0.03) | 6.54 (+0.02) | -4067 | 47.42 | 161 | 1.88 | 97 | 1.13 | 8577 | 108.5 | 117.0 | 117.5 | 105.0 |
| 2023-05-05 | 38.94 (-0.04) | 7.73 (+0.02) | 6.52 (0.0) | -290 | 10.9 | 108 | 4.06 | -4 | 0.15 | 2661 | 116.5 | 116.0 | 117.5 | 115.0 |
| 2023-04-28 | 38.98 (-0.93) | 7.71 (+1.14) | 6.52 (+0.03) | -5402 | 37.84 | 6007 | 42.08 | 150 | 1.05 | 14275 | 115.0 | 117.5 | 117.5 | 111.0 |
| 2023-04-21 | 39.91 (+0.26) | 6.57 (+0.25) | 6.49 (+0.05) | 1087 | 15.68 | 1305 | 18.83 | 256 | 3.69 | 6931 | 116.5 | 115.5 | 118.0 | 115.0 |
| 2023-04-14 | 39.65 (+0.36) | 6.32 (-0.04) | 6.44 (-0.01) | 1834 | 34.39 | -231 | 4.33 | -37 | 0.69 | 5333 | 116.0 | 112.5 | 116.0 | 112.0 |
| 2023-04-07 | 39.29 (+0.05) | 6.36 (-0.01) | 6.45 (+0.02) | 153 | 9.99 | -10 | 0.65 | 97 | 6.34 | 1531 | 112.5 | 112.0 | 113.5 | 110.5 |
| 2023-03-31 | 39.24 (+0.1) | 6.37 (+0.68) | 6.43 (+0.01) | 444 | 7.0 | -871 | 13.74 | 59 | 0.93 | 6340 | 112.0 | 111.5 | 113.5 | 110.5 |
| 2023-03-24 | 39.14 (+0.06) | 5.69 (-0.19) | 6.42 (0.0) | 408 | 6.14 | -1014 | 15.25 | 6 | 0.09 | 6649 | 112.0 | 107.5 | 112.5 | 106.0 |
| 2023-03-17 | 39.08 (+0.16) | 5.88 (-0.06) | 6.42 (0.0) | 742 | 8.93 | -308 | 3.71 | 1 | 0.01 | 8311 | 108.5 | 108.0 | 109.5 | 105.0 |
| 2023-03-10 | 38.92 (-0.05) | 5.94 (+0.03) | 6.42 (+0.05) | -475 | 5.89 | 172 | 2.13 | 238 | 2.95 | 8068 | 108.0 | 106.5 | 111.5 | 105.5 |
| 2023-03-03 | 38.97 (+0.02) | 5.91 (+0.03) | 6.37 (+0.01) | 199 | 6.56 | 141 | 4.65 | 55 | 1.81 | 3032 | 106.0 | 104.5 | 106.5 | 103.0 |
| 2023-02-24 | 38.95 (+0.01) | 5.88 (+0.01) | 6.36 (+0.05) | 130 | 2.74 | 58 | 1.22 | 291 | 6.14 | 4743 | 105.0 | 102.0 | 106.0 | 101.5 |
| 2023-02-17 | 38.94 (+0.06) | 5.87 (+0.01) | 6.31 (-0.01) | 249 | 8.33 | 23 | 0.77 | -41 | 1.37 | 2989 | 102.0 | 101.0 | 103.5 | 100.5 |
| 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 | |||
| 2023-02-10 | 38.88 (+0.07) | 5.86 (-0.01) | 6.32 (+0.01) | 353 | 6.99 | -40 | 0.79 | 16 | 0.32 | 5048 | 101.0 | 102.5 | 104.0 | 100.5 |
| 2023-02-03 | 38.81 (-0.59) | 5.87 (+0.01) | 6.31 (0.0) | -2309 | 18.25 | 57 | 0.45 | 27 | 0.21 | 12649 | 103.0 | 99.2 | 104.5 | 98.8 |
| 2023-01-17 | 39.4 (-0.06) | 5.86 (-0.01) | 6.31 (+0.01) | -200 | 17.35 | -61 | 5.29 | 33 | 2.86 | 1153 | 98.3 | 98.5 | 99.4 | 98.3 |
| 2023-01-13 | 39.46 (-0.29) | 5.87 (+0.01) | 6.3 (0.0) | -1419 | 22.5 | 49 | 0.78 | 2 | 0.03 | 6307 | 98.1 | 98.0 | 102.5 | 97.4 |
| 2023-01-06 | 39.75 (-0.15) | 5.86 (0.0) | 6.3 (0.0) | -374 | 9.72 | -7 | 0.18 | 19 | 0.49 | 3846 | 97.2 | 94.3 | 98.4 | 93.6 |
| 2022-12-30 | 39.9 (+0.03) | 5.86 (+0.99) | 6.3 (+0.04) | 705 | 12.77 | 615 | 11.14 | 176 | 3.19 | 5521 | 94.0 | 96.0 | 96.9 | 93.6 |
| 2022-12-23 | 39.87 (+0.68) | 4.87 (-1.18) | 6.26 (-0.01) | 4578 | 27.2 | -6214 | 36.92 | -24 | 0.14 | 16829 | 96.0 | 98.5 | 99.3 | 90.9 |
| 2022-12-16 | 39.19 (+0.31) | 6.05 (-0.3) | 6.27 (-0.01) | 1809 | 24.21 | -1573 | 21.05 | -47 | 0.63 | 7473 | 99.3 | 97.0 | 99.3 | 96.4 |
| 2022-12-09 | 38.88 (-0.05) | 6.35 (-0.04) | 6.28 (+0.05) | -604 | 11.95 | -224 | 4.43 | 240 | 4.75 | 5055 | 97.0 | 98.4 | 99.4 | 96.0 |
| 2022-12-02 | 38.93 (-0.07) | 6.39 (-0.01) | 6.23 (-0.04) | -351 | 6.99 | -20 | 0.4 | -203 | 4.04 | 5019 | 98.8 | 95.9 | 99.6 | 95.2 |
| 2022-11-25 | 39.0 (-0.17) | 6.4 (-0.01) | 6.27 (+0.02) | -1031 | 29.86 | -63 | 1.82 | 100 | 2.9 | 3453 | 96.0 | 96.7 | 97.0 | 93.6 |
| 2022-11-18 | 39.17 (-0.08) | 6.41 (-0.14) | 6.25 (-0.01) | -539 | 7.76 | -733 | 10.55 | -25 | 0.36 | 6950 | 96.8 | 95.0 | 97.1 | 93.3 |
| 2022-11-11 | 39.25 (-0.02) | 6.55 (-0.04) | 6.26 (0.0) | -120 | 2.14 | -201 | 3.58 | 6 | 0.11 | 5614 | 94.5 | 92.2 | 95.5 | 90.9 |
| 2022-11-04 | 39.27 (+0.1) | 6.59 (+0.12) | 6.26 (0.0) | 320 | 5.5 | 627 | 10.78 | -2 | 0.03 | 5815 | 90.8 | 87.3 | 92.9 | 87.1 |
| 2022-10-28 | 39.17 (-0.04) | 6.47 (+0.04) | 6.26 (+0.03) | 156 | 1.38 | 178 | 1.57 | 163 | 1.44 | 11307 | 86.5 | 90.0 | 90.2 | 83.8 |
| 2022-10-21 | 39.21 (+0.09) | 6.43 (-0.25) | 6.23 (+0.38) | 79 | 0.76 | -1323 | 12.72 | 1967 | 18.91 | 10402 | 88.6 | 89.3 | 92.9 | 88.6 |
| 2022-10-14 | 39.12 (-0.1) | 6.68 (+0.02) | 5.85 (+0.14) | -669 | 13.21 | 145 | 2.86 | 740 | 14.61 | 5066 | 89.6 | 90.2 | 93.1 | 89.6 |
| 2022-10-07 | 39.22 (-0.23) | 6.66 (+1.19) | 5.71 (+0.26) | -935 | 21.85 | 9 | 0.21 | 1393 | 32.55 | 4279 | 93.3 | 93.1 | 95.4 | 91.9 |
| 2022-09-30 | 39.45 (-0.36) | 5.47 (+0.01) | 5.45 (+0.26) | -2057 | 23.4 | 61 | 0.69 | 1339 | 15.23 | 8791 | 93.4 | 97.0 | 98.0 | 90.0 |
| 2022-09-23 | 39.81 (+0.74) | 5.46 (-1.2) | 5.19 (+0.17) | 4309 | 33.8 | -6340 | 49.74 | 890 | 6.98 | 12747 | 97.7 | 99.4 | 99.9 | 96.6 |
| 2022-09-16 | 39.07 (+0.29) | 6.66 (-0.44) | 5.02 (+0.04) | 1306 | 21.23 | -2274 | 36.96 | 214 | 3.48 | 6152 | 100.5 | 98.8 | 100.5 | 97.0 |
| 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 | |||
| 2022-09-08 | 38.78 (-0.43) | 7.1 (+0.08) | 4.98 (+0.07) | -2411 | 49.71 | 406 | 8.37 | 390 | 8.04 | 4850 | 99.0 | 100.0 | 100.0 | 95.1 |
| 2022-09-02 | 39.21 (-0.34) | 7.02 (+0.04) | 4.91 (+0.14) | -1695 | 50.0 | 208 | 6.14 | 708 | 20.88 | 3390 | 100.5 | 100.0 | 101.5 | 99.4 |
| 2022-08-26 | 39.55 (-0.11) | 6.98 (+0.07) | 4.77 (+0.1) | -884 | 35.23 | 371 | 14.79 | 559 | 22.28 | 2509 | 102.0 | 102.0 | 103.5 | 101.0 |
| 2022-08-19 | 39.66 (-0.2) | 6.91 (+0.01) | 4.67 (+0.06) | -1296 | 46.72 | 64 | 2.31 | 299 | 10.78 | 2774 | 102.0 | 103.0 | 103.5 | 100.5 |
| 2022-08-12 | 39.86 (-0.06) | 6.9 (+0.07) | 4.61 (+0.06) | -263 | 6.44 | 341 | 8.35 | 310 | 7.59 | 4084 | 103.0 | 100.5 | 105.0 | 99.9 |
| 2022-08-05 | 39.92 (-0.09) | 6.83 (+0.08) | 4.55 (+0.06) | -486 | 11.58 | 444 | 10.58 | 303 | 7.22 | 4196 | 101.0 | 102.0 | 102.5 | 98.1 |
| 2022-07-29 | 40.01 (-0.2) | 6.75 (+0.08) | 4.49 (+0.06) | -513 | 17.0 | 386 | 12.79 | 307 | 10.17 | 3018 | 102.5 | 101.0 | 103.0 | 98.7 |
| 2022-07-22 | 40.21 (+0.71) | 6.67 (-0.76) | 4.43 (+0.06) | 3516 | 40.14 | -3972 | 45.35 | 339 | 3.87 | 8759 | 101.0 | 96.4 | 103.0 | 95.6 |
| 2022-07-15 | 39.5 (-0.16) | 7.43 (+0.12) | 4.37 (-0.1) | -738 | 6.36 | 650 | 5.6 | -546 | 4.7 | 11612 | 96.3 | 105.5 | 109.5 | 95.7 |
| 2022-07-08 | 39.66 (-0.19) | 7.31 (+0.08) | 4.47 (+0.15) | -869 | 11.94 | 393 | 5.4 | 818 | 11.24 | 7279 | 105.0 | 105.5 | 111.5 | 98.7 |
| 2022-07-01 | 39.85 (-0.55) | 7.23 (+1.09) | 4.32 (+0.12) | -2729 | 37.58 | -217 | 2.99 | 606 | 8.35 | 7261 | 104.5 | 117.5 | 118.0 | 104.0 |
| 2022-06-24 | 40.4 (-0.24) | 6.14 (-0.14) | 4.2 (+0.25) | -1043 | 17.62 | -776 | 13.11 | 1331 | 22.48 | 5921 | 117.5 | 118.5 | 119.5 | 115.0 |
| 2022-06-17 | 40.64 (-0.21) | 6.28 (-0.1) | 3.95 (+0.22) | -1349 | 23.83 | -486 | 8.59 | 1160 | 20.49 | 5661 | 119.0 | 116.0 | 121.0 | 116.0 |
| 2022-06-10 | 40.85 (-0.26) | 6.38 (-0.03) | 3.73 (+0.11) | -1544 | 33.11 | -163 | 3.5 | 589 | 12.63 | 4663 | 118.5 | 115.5 | 118.5 | 114.0 |
| 2022-06-02 | 41.11 (-0.24) | 6.41 (-0.01) | 3.62 (+0.02) | -1256 | 30.93 | -65 | 1.6 | 81 | 1.99 | 4061 | 116.0 | 115.5 | 118.0 | 115.0 |
| 2022-05-27 | 41.35 (-0.41) | 6.42 (+0.01) | 3.6 (+0.07) | -2145 | 54.68 | 40 | 1.02 | 353 | 9.0 | 3923 | 115.0 | 118.0 | 118.0 | 115.0 |
| 2022-05-20 | 41.76 (-0.25) | 6.41 (0.0) | 3.53 (+0.12) | -1224 | 25.8 | 7 | 0.15 | 624 | 13.15 | 4745 | 117.0 | 119.0 | 120.5 | 114.0 |
| 2022-05-13 | 42.01 (-0.08) | 6.41 (-0.03) | 3.41 (+0.07) | -505 | 9.78 | -135 | 2.61 | 417 | 8.07 | 5166 | 117.5 | 123.0 | 124.0 | 116.5 |
| 2022-05-06 | 42.09 (-0.1) | 6.44 (+0.01) | 3.34 (+0.02) | -508 | 27.43 | 58 | 3.13 | 79 | 4.27 | 1852 | 124.0 | 125.0 | 127.5 | 123.5 |
| 2022-04-29 | 42.19 (-0.5) | 6.43 (+0.27) | 3.32 (+0.1) | -2625 | 42.96 | 1380 | 22.58 | 528 | 8.64 | 6111 | 124.0 | 128.0 | 128.0 | 123.5 |
| 2022-04-22 | 42.69 (-0.42) | 6.16 (+0.46) | 3.22 (+0.02) | -2130 | 35.03 | 2441 | 40.15 | 95 | 1.56 | 6080 | 130.0 | 126.0 | 132.0 | 122.5 |
| 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 | |||
| 2022-04-15 | 43.11 (-0.21) | 5.7 (+0.01) | 3.2 (+0.14) | -1048 | 29.22 | 67 | 1.87 | 752 | 20.97 | 3586 | 126.0 | 128.0 | 128.5 | 124.5 |
| 2022-04-08 | 43.32 (-0.24) | 5.69 (+0.04) | 3.06 (+0.15) | -1229 | 43.99 | 192 | 6.87 | 793 | 28.38 | 2794 | 128.5 | 131.0 | 131.0 | 126.5 |
| 2022-04-01 | 43.56 (+0.01) | 5.65 (+0.97) | 2.91 (+0.05) | 70 | 1.56 | 32 | 0.71 | 272 | 6.06 | 4490 | 131.5 | 132.0 | 134.5 | 131.5 |
| 2022-03-25 | 43.55 (+0.11) | 4.68 (+0.19) | 2.86 (+0.01) | 589 | 13.16 | 1005 | 22.46 | 15 | 0.34 | 4474 | 133.5 | 130.0 | 135.0 | 130.0 |
| 2022-03-18 | 43.44 (+0.32) | 4.49 (-0.01) | 2.85 (+0.02) | 1706 | 37.08 | -60 | 1.3 | 102 | 2.22 | 4601 | 130.5 | 128.5 | 132.0 | 127.0 |
| 2022-03-11 | 43.12 (+0.15) | 4.5 (+0.18) | 2.83 (+0.04) | 721 | 13.79 | 907 | 17.35 | 230 | 4.4 | 5228 | 128.0 | 127.0 | 130.0 | 125.5 |
| 2022-03-04 | 42.97 (+0.18) | 4.32 (+0.03) | 2.79 (-0.03) | 939 | 24.78 | 189 | 4.99 | -145 | 3.83 | 3789 | 129.0 | 128.0 | 130.5 | 128.0 |
| 2022-02-25 | 42.79 (+0.08) | 4.29 (+0.03) | 2.82 (-0.02) | 322 | 8.93 | 138 | 3.83 | -122 | 3.38 | 3606 | 127.5 | 129.0 | 130.5 | 127.0 |
| 2022-02-18 | 42.71 (+0.18) | 4.26 (+0.01) | 2.84 (0.0) | 1123 | 21.03 | 39 | 0.73 | 12 | 0.22 | 5339 | 130.5 | 126.5 | 132.0 | 125.0 |
| 2022-02-11 | 42.53 (-0.01) | 4.25 (+0.01) | 2.84 (-0.04) | -165 | 2.71 | 61 | 1.0 | -211 | 3.47 | 6086 | 127.0 | 128.0 | 129.0 | 123.5 |
| 2022-01-26 | 42.54 (-0.01) | 4.24 (+0.02) | 2.88 (+0.05) | -64 | 2.33 | 101 | 3.68 | 257 | 9.36 | 2747 | 128.0 | 127.5 | 129.0 | 126.0 |
| 2022-01-21 | 42.55 (+0.21) | 4.22 (+0.04) | 2.83 (+0.06) | 1064 | 18.47 | 213 | 3.7 | 296 | 5.14 | 5762 | 127.5 | 124.5 | 129.5 | 124.5 |
| 2022-01-14 | 42.34 (-0.03) | 4.18 (+0.01) | 2.77 (+0.04) | -86 | 1.85 | 79 | 1.7 | 236 | 5.08 | 4646 | 124.5 | 123.0 | 127.0 | 122.5 |
| 2022-01-07 | 42.37 (-0.09) | 4.17 (-0.01) | 2.73 (0.0) | -383 | 14.65 | -52 | 1.99 | -14 | 0.54 | 2614 | 123.0 | 124.0 | 125.0 | 121.5 |
| 2021-12-30 | 42.46 (+0.01) | 4.18 (0.0) | 2.73 (-0.01) | 49 | 2.77 | -17 | 0.96 | -55 | 3.11 | 1768 | 124.5 | 122.0 | 124.5 | 122.0 |
| 2021-12-24 | 42.45 (+0.42) | 4.18 (-0.56) | 2.74 (0.0) | 2310 | 44.51 | -2936 | 56.57 | -9 | 0.17 | 5190 | 123.0 | 122.0 | 123.5 | 120.0 |
| 2021-12-17 | 42.03 (+0.06) | 4.74 (-0.06) | 2.74 (-0.02) | 419 | 9.52 | -313 | 7.11 | -91 | 2.07 | 4403 | 123.5 | 124.5 | 125.0 | 121.0 |
| 2021-12-10 | 41.97 (+0.5) | 4.8 (0.0) | 2.76 (-0.07) | 2616 | 44.06 | -30 | 0.51 | -335 | 5.64 | 5938 | 124.5 | 121.0 | 124.5 | 120.0 |
| 2021-12-03 | 41.47 (+0.08) | 4.8 (-0.01) | 2.83 (-0.03) | 487 | 10.19 | -23 | 0.48 | -208 | 4.35 | 4777 | 121.0 | 120.0 | 125.0 | 119.5 |
| 2021-11-26 | 41.39 (+0.24) | 4.81 (-0.02) | 2.86 (-0.06) | 1195 | 18.25 | -93 | 1.42 | -309 | 4.72 | 6549 | 121.0 | 122.0 | 124.5 | 119.0 |
| 2021-11-19 | 41.15 (+0.12) | 4.83 (+0.15) | 2.92 (-0.12) | 504 | 8.27 | 766 | 12.56 | -591 | 9.69 | 6097 | 121.5 | 116.5 | 121.5 | 115.5 |
| 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 | |||
| 2021-11-12 | 41.03 (-0.24) | 4.68 (0.0) | 3.04 (-0.09) | -1445 | 27.44 | 26 | 0.49 | -515 | 9.78 | 5266 | 116.0 | 116.5 | 119.0 | 113.0 |
| 2021-11-05 | 41.27 (-0.04) | 4.68 (+0.01) | 3.13 (+0.02) | -216 | 8.84 | 15 | 0.61 | 123 | 5.03 | 2443 | 116.0 | 117.5 | 118.5 | 115.0 |
| 2021-10-29 | 41.31 (-0.11) | 4.67 (0.0) | 3.11 (+0.15) | -423 | 16.85 | 20 | 0.8 | 777 | 30.94 | 2511 | 117.5 | 118.0 | 119.0 | 116.5 |
| 2021-10-22 | 41.42 (-0.07) | 4.67 (-0.27) | 2.96 (+0.44) | -330 | 4.07 | -1450 | 17.88 | 2340 | 28.86 | 8108 | 118.0 | 113.5 | 118.5 | 111.0 |
| 2021-10-15 | 41.49 (-0.18) | 4.94 (-0.06) | 2.52 (+0.2) | -887 | 29.35 | -311 | 10.29 | 1031 | 34.12 | 3022 | 113.5 | 111.5 | 114.0 | 109.5 |
| 2021-10-08 | 41.67 (-0.31) | 5.0 (+0.01) | 2.32 (+0.32) | -1603 | 33.44 | 94 | 1.96 | 1709 | 35.65 | 4794 | 112.5 | 114.0 | 115.0 | 110.0 |
| 2021-10-01 | 41.98 (-0.42) | 4.99 (+1.23) | 2.0 (+0.19) | -2019 | 39.3 | 229 | 4.46 | 996 | 19.38 | 5138 | 113.0 | 116.5 | 117.5 | 110.0 |
| 2021-09-24 | 42.4 (-0.12) | 3.76 (+0.11) | 1.81 (+0.05) | -693 | 27.86 | 548 | 22.03 | 268 | 10.78 | 2487 | 117.5 | 113.5 | 119.0 | 112.5 |
| 2021-09-17 | 42.52 (-0.19) | 3.65 (0.0) | 1.76 (+0.01) | -954 | 22.94 | 9 | 0.22 | 33 | 0.79 | 4158 | 115.0 | 116.5 | 117.0 | 114.5 |
| 2021-09-10 | 42.71 (0.0) | 3.65 (-0.01) | 1.75 (+0.03) | -176 | 7.35 | -16 | 0.67 | 169 | 7.06 | 2395 | 116.5 | 116.5 | 118.0 | 115.0 |
| 2021-09-03 | 42.71 (+0.05) | 3.66 (-0.01) | 1.72 (0.0) | 157 | 5.43 | -66 | 2.28 | -29 | 1.0 | 2890 | 117.0 | 116.0 | 117.5 | 114.0 |
| 2021-08-27 | 42.66 (-0.15) | 3.67 (-0.01) | 1.72 (-0.01) | -877 | 20.25 | -87 | 2.01 | -12 | 0.28 | 4331 | 114.0 | 113.0 | 116.0 | 112.0 |
| 2021-08-20 | 42.81 (-0.43) | 3.68 (+0.01) | 1.73 (+0.23) | -2292 | 24.33 | 74 | 0.79 | 1204 | 12.78 | 9422 | 112.0 | 111.0 | 113.5 | 108.0 |
| 2021-08-13 | 43.24 (-0.96) | 3.67 (-0.13) | 1.5 (+0.08) | -5119 | 47.44 | -690 | 6.39 | 431 | 3.99 | 10790 | 111.0 | 121.5 | 122.0 | 111.0 |
| 2021-08-06 | 44.2 (+0.25) | 3.8 (-0.2) | 1.42 (+0.03) | 1284 | 17.55 | -1049 | 14.34 | 122 | 1.67 | 7315 | 121.5 | 121.5 | 123.5 | 120.0 |
| 2021-07-30 | 43.95 (0.0) | 4.0 (-0.11) | 1.39 (+0.02) | -142 | 1.17 | -575 | 4.73 | 97 | 0.8 | 12153 | 120.0 | 124.5 | 125.5 | 119.5 |
| 2021-07-23 | 43.95 (-0.09) | 4.11 (0.0) | 1.37 (+0.11) | -500 | 5.5 | 0 | 0.0 | 573 | 6.3 | 9089 | 122.5 | 122.0 | 123.5 | 118.5 |
| 2021-07-16 | 44.04 (+0.09) | 4.11 (-0.06) | 1.26 (-0.56) | 464 | 2.3 | -303 | 1.5 | -2936 | 14.53 | 20211 | 123.5 | 138.5 | 139.0 | 121.0 |
| 2021-07-09 | 43.95 (-0.41) | 4.17 (+0.1) | 1.82 (-0.06) | -2022 | 19.85 | 493 | 4.84 | -313 | 3.07 | 10187 | 137.0 | 136.0 | 139.0 | 135.0 |
| 2021-07-02 | 44.36 (-0.5) | 4.07 (-0.03) | 1.88 (0.0) | -2591 | 34.39 | -86 | 1.14 | 18 | 0.24 | 7534 | 135.5 | 135.5 | 136.0 | 133.0 |
| 2021-06-25 | 44.86 (+0.17) | 4.1 (-0.6) | 1.88 (+0.05) | 1094 | 10.3 | -3181 | 29.96 | 246 | 2.32 | 10617 | 133.0 | 130.5 | 135.0 | 128.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 44.69 (-0.16) | 4.7 (-0.16) | 1.83 (+0.03) | -839 | 11.37 | -848 | 11.49 | 181 | 2.45 | 7378 | 131.0 | 129.0 | 131.5 | 127.5 |
| 2021-06-11 | 44.85 (-0.23) | 4.86 (-0.07) | 1.8 (+0.04) | -1224 | 19.35 | -353 | 5.58 | 214 | 3.38 | 6327 | 128.0 | 128.0 | 129.0 | 126.0 |
| 2021-06-04 | 45.08 (-0.38) | 4.93 (0.0) | 1.76 (0.0) | -1981 | 37.88 | -16 | 0.31 | 2 | 0.04 | 5230 | 128.5 | 127.5 | 131.0 | 126.0 |
| 2021-05-28 | 45.46 (-0.34) | 4.93 (0.0) | 1.76 (+0.06) | -1681 | 23.13 | 0 | 0.0 | 291 | 4.0 | 7268 | 126.5 | 126.5 | 129.5 | 123.0 |
| 2021-05-21 | 45.8 (-0.19) | 4.93 (-0.09) | 1.7 (+0.07) | -1182 | 9.57 | -463 | 3.75 | 393 | 3.18 | 12351 | 127.0 | 120.0 | 128.5 | 119.0 |
| 2021-05-14 | 45.99 (-0.72) | 5.02 (-0.17) | 1.63 (+0.31) | -3773 | 23.08 | -865 | 5.29 | 1600 | 9.79 | 16344 | 125.0 | 134.5 | 134.5 | 115.0 |
| 2021-05-07 | 46.71 (-0.31) | 5.19 (-0.03) | 1.32 (+0.28) | -1685 | 18.0 | -187 | 2.0 | 1489 | 15.9 | 9362 | 134.0 | 138.5 | 139.5 | 133.0 |
| 2021-04-29 | 47.02 (-0.08) | 5.22 (-0.1) | 1.04 (+0.07) | -409 | 10.67 | -544 | 14.2 | 340 | 8.87 | 3832 | 139.0 | 140.5 | 141.0 | 137.5 |
| 2021-04-23 | 47.1 (+0.18) | 5.32 (-0.09) | 0.97 (+0.01) | 1239 | 16.51 | -466 | 6.21 | 88 | 1.17 | 7504 | 140.5 | 139.0 | 142.0 | 137.0 |
| 2021-04-16 | 46.92 (-0.03) | 5.41 (-0.08) | 0.96 (+0.14) | 12 | 0.14 | -401 | 4.53 | 728 | 8.22 | 8860 | 139.0 | 142.0 | 143.0 | 135.0 |
| 2021-04-09 | 46.95 (+0.05) | 5.49 (-0.12) | 0.82 (0.0) | 306 | 4.48 | -610 | 8.92 | -14 | 0.2 | 6837 | 142.0 | 141.5 | 144.5 | 140.5 |
| 2021-04-01 | 46.9 (+0.09) | 5.61 (-0.51) | 0.82 (+0.14) | 448 | 7.03 | 145 | 2.27 | 745 | 11.68 | 6377 | 141.0 | 139.0 | 142.5 | 138.5 |
| 2021-03-26 | 46.81 (-0.51) | 6.12 (+0.14) | 0.68 (+0.04) | -2725 | 31.86 | 711 | 8.31 | 220 | 2.57 | 8552 | 138.5 | 143.5 | 143.5 | 137.5 |
| 2021-03-19 | 47.32 (+0.44) | 5.98 (+0.13) | 0.64 (+0.11) | 2310 | 14.43 | 694 | 4.34 | 592 | 3.7 | 16008 | 143.0 | 136.5 | 143.0 | 134.5 |
| 2021-03-12 | 46.88 (+0.68) | 5.85 (0.0) | 0.53 (+0.01) | 3558 | 19.54 | -27 | 0.15 | 38 | 0.21 | 18213 | 136.0 | 142.5 | 142.5 | 134.0 |
| 2021-03-05 | 46.2 (+0.51) | 5.85 (+0.08) | 0.52 (+0.02) | 2473 | 7.92 | 457 | 1.46 | 107 | 0.34 | 31208 | 140.0 | 141.5 | 147.0 | 138.0 |
| 2021-02-26 | 45.69 (-0.12) | 5.77 (+0.02) | 0.5 (-0.01) | -602 | 3.72 | 77 | 0.48 | -71 | 0.44 | 16186 | 138.5 | 135.0 | 141.0 | 131.0 |
| 2021-02-19 | 45.81 (-0.02) | 5.75 (-0.04) | 0.51 (-0.04) | -101 | 1.68 | -204 | 3.39 | -199 | 3.3 | 6025 | 134.0 | 135.5 | 136.5 | 131.0 |
| 2021-02-05 | 45.83 (-0.27) | 5.79 (+0.01) | 0.55 (+0.03) | -1394 | 14.39 | 45 | 0.46 | 180 | 1.86 | 9688 | 129.5 | 127.5 | 131.0 | 125.0 |
| 2021-01-29 | 46.1 (+0.33) | 5.78 (+0.13) | 0.52 (-0.07) | 1733 | 9.88 | 716 | 4.08 | -400 | 2.28 | 17535 | 128.5 | 133.5 | 136.0 | 128.5 |
| 2021-01-22 | 45.77 (+0.08) | 5.65 (+0.13) | 0.59 (-0.02) | 230 | 1.69 | 648 | 4.76 | -120 | 0.88 | 13623 | 131.5 | 126.0 | 133.5 | 122.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 45.69 (+0.31) | 5.52 (+0.01) | 0.61 (-0.16) | 1657 | 16.07 | 54 | 0.52 | -808 | 7.83 | 10313 | 127.0 | 123.0 | 128.0 | 122.0 |
| 2021-01-08 | 45.38 (+0.15) | 5.51 (+0.11) | 0.77 (-0.18) | 805 | 10.15 | 596 | 7.52 | -948 | 11.96 | 7928 | 123.0 | 118.5 | 125.0 | 118.0 |
| 2020-12-31 | 45.23 (-0.07) | 5.4 (+0.62) | 0.95 (-0.03) | -380 | 20.21 | 142 | 7.55 | -179 | 9.52 | 1880 | 118.5 | 119.0 | 119.5 | 118.0 |
| 2020-12-25 | 45.3 (-0.03) | 4.78 (-0.29) | 0.98 (-0.05) | -165 | 3.05 | -1553 | 28.68 | -239 | 4.41 | 5415 | 118.5 | 120.5 | 121.0 | 116.0 |
| 2020-12-18 | 45.33 (-0.03) | 5.07 (-0.07) | 1.03 (+0.01) | -143 | 1.93 | -362 | 4.88 | 41 | 0.55 | 7416 | 120.5 | 123.5 | 126.0 | 120.5 |
| 2020-12-11 | 45.36 (0.0) | 5.14 (+0.07) | 1.02 (-0.07) | 23 | 0.26 | 365 | 4.12 | -348 | 3.93 | 8866 | 122.5 | 122.5 | 125.5 | 120.0 |
| 2020-12-04 | 45.36 (-0.33) | 5.07 (-0.03) | 1.09 (0.0) | -1742 | 17.34 | -151 | 1.5 | -3 | 0.03 | 10047 | 121.0 | 124.0 | 127.0 | 120.5 |
| 2020-11-27 | 45.69 (+0.04) | 5.1 (0.0) | 1.09 (0.0) | 155 | 2.4 | 15 | 0.23 | -34 | 0.53 | 6450 | 123.5 | 119.0 | 124.5 | 119.0 |
| 2020-11-20 | 45.65 (-0.32) | 5.1 (-0.14) | 1.09 (+0.02) | -1669 | 23.81 | -771 | 11.0 | 104 | 1.48 | 7010 | 117.5 | 120.0 | 122.5 | 117.0 |
| 2020-11-13 | 45.97 (+0.05) | 5.24 (+0.13) | 1.07 (+0.07) | 269 | 2.1 | 720 | 5.61 | 378 | 2.95 | 12834 | 119.0 | 119.0 | 125.0 | 117.5 |
| 2020-11-06 | 45.92 (-0.01) | 5.11 (-0.05) | 1.0 (+0.08) | -118 | 3.13 | -302 | 8.02 | 434 | 11.53 | 3765 | 118.5 | 114.0 | 119.0 | 112.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | 36.93 (+0.24) | 21.1 (+0.34) | 7.16 (+0.39) | 1146 | 2.82 | 1736 | 4.27 | 2050 | 5.05 | 40613 | 240.0 | 246.5 | 253.5 | 235.5 |
| 2025-06-30 | 36.69 (+0.52) | 20.76 (+1.3) | 6.77 (+0.05) | 2715 | 3.28 | 6842 | 8.26 | 248 | 0.3 | 82881 | 247.5 | 210.5 | 252.5 | 204.0 |
| 2025-05-29 | 36.17 (+0.74) | 19.46 (+0.11) | 6.72 (+0.06) | 4247 | 13.11 | 606 | 1.87 | 346 | 1.07 | 32388 | 214.0 | 185.0 | 215.0 | 182.0 |
| 2025-04-30 | 35.43 (+0.01) | 19.35 (+0.34) | 6.66 (-0.09) | -121 | 0.31 | -260 | 0.67 | -480 | 1.24 | 38555 | 183.5 | 201.5 | 204.5 | 148.0 |
| 2025-03-31 | 35.42 (+0.47) | 19.01 (+0.56) | 6.75 (-0.06) | 2679 | 5.58 | 2931 | 6.11 | -348 | 0.73 | 47994 | 196.0 | 212.0 | 217.0 | 196.0 |
| 2025-02-27 | 34.95 (-0.06) | 18.45 (-0.18) | 6.81 (+0.12) | -272 | 0.93 | -902 | 3.08 | 642 | 2.19 | 29293 | 208.5 | 193.0 | 213.0 | 193.0 |
| 2025-01-22 | 35.01 (-0.28) | 18.63 (+0.18) | 6.69 (+0.07) | -1638 | 5.49 | 2347 | 7.87 | 357 | 1.2 | 29814 | 196.5 | 197.0 | 210.0 | 193.0 |
| 2024-12-31 | 35.29 (-0.18) | 18.45 (+0.41) | 6.62 (+0.06) | -675 | 1.4 | 2169 | 4.51 | 342 | 0.71 | 48115 | 197.5 | 190.5 | 201.5 | 189.5 |
| 2024-11-29 | 35.47 (-2.0) | 18.04 (+0.17) | 6.56 (-0.01) | -10147 | 27.77 | 889 | 2.43 | -32 | 0.09 | 36534 | 189.0 | 187.5 | 204.5 | 182.0 |
| 2024-10-30 | 37.47 (-0.75) | 17.87 (-0.25) | 6.57 (+0.03) | -3802 | 12.18 | -1202 | 3.85 | 157 | 0.5 | 31226 | 193.0 | 198.0 | 202.5 | 190.5 |
| 2024-09-30 | 38.22 (-0.09) | 18.12 (-0.46) | 6.54 (-0.03) | -331 | 0.87 | -2383 | 6.29 | -176 | 0.46 | 37876 | 196.5 | 209.5 | 212.0 | 190.0 |
| 2024-08-30 | 38.31 (-2.22) | 18.58 (+1.1) | 6.57 (-0.27) | -11521 | 14.94 | 5773 | 7.48 | -1397 | 1.81 | 77128 | 206.5 | 203.0 | 211.5 | 169.5 |
| 2024-07-31 | 40.53 (+0.42) | 17.48 (-0.8) | 6.84 (-0.09) | 1649 | 1.92 | -6301 | 7.32 | -520 | 0.6 | 86044 | 198.5 | 220.5 | 225.5 | 195.0 |
| 2024-06-28 | 40.11 (+3.69) | 18.28 (-3.57) | 6.93 (+0.08) | 21413 | 23.2 | -18760 | 20.32 | 461 | 0.5 | 92317 | 218.5 | 214.0 | 227.0 | 210.0 |
| 2024-05-31 | 36.42 (+4.05) | 21.85 (-0.52) | 6.85 (-0.02) | 20536 | 12.52 | -2707 | 1.65 | -154 | 0.09 | 164027 | 212.0 | 198.0 | 239.5 | 195.5 |
| 2024-04-30 | 32.37 (-2.98) | 22.37 (+1.73) | 6.87 (+0.21) | -16538 | 24.35 | 9120 | 13.43 | 1139 | 1.68 | 67908 | 197.5 | 206.0 | 217.5 | 187.0 |
| 2024-03-29 | 35.35 (-4.63) | 20.64 (+2.28) | 6.66 (-0.11) | -24622 | 16.18 | 12026 | 7.9 | -577 | 0.38 | 152188 | 204.5 | 212.0 | 227.5 | 201.0 |
| 2024-02-29 | 39.98 (+0.87) | 18.36 (+0.03) | 6.77 (-0.03) | 4332 | 4.77 | 100 | 0.11 | -183 | 0.2 | 90897 | 208.0 | 186.5 | 236.5 | 186.5 |
| 2024-01-31 | 39.11 (-2.22) | 18.33 (+2.26) | 6.8 (+0.35) | -11537 | 13.47 | 6855 | 8.0 | 1854 | 2.16 | 85643 | 187.5 | 196.0 | 196.5 | 173.5 |
| 2023-12-29 | 41.33 (-0.63) | 16.07 (+2.17) | 6.45 (-0.12) | -4072 | 4.18 | 11378 | 11.67 | -648 | 0.66 | 97502 | 195.0 | 192.5 | 212.0 | 189.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-30 | 41.96 (+0.19) | 13.9 (-0.65) | 6.57 (-0.11) | 1975 | 1.64 | -3410 | 2.82 | -536 | 0.44 | 120732 | 193.0 | 166.0 | 207.0 | 162.0 |
| 2023-10-31 | 41.77 (+0.46) | 14.55 (-2.34) | 6.68 (+0.33) | 1890 | 1.3 | -6810 | 4.69 | 1714 | 1.18 | 145162 | 165.0 | 200.0 | 213.5 | 161.5 |
| 2023-09-28 | 41.31 (-0.06) | 16.89 (+3.72) | 6.35 (-0.1) | 1572 | 0.73 | 19562 | 9.1 | -549 | 0.26 | 214882 | 192.5 | 188.5 | 217.5 | 182.5 |
| 2023-08-31 | 41.37 (-1.3) | 13.17 (+5.02) | 6.45 (-0.16) | -6927 | 1.59 | 26436 | 6.06 | -805 | 0.18 | 436058 | 189.0 | 171.0 | 202.5 | 149.0 |
| 2023-07-31 | 42.67 (+4.48) | 8.15 (-0.3) | 6.61 (-0.24) | 22014 | 9.8 | -1491 | 0.66 | -1270 | 0.57 | 224630 | 169.0 | 124.0 | 173.5 | 114.0 |
| 2023-06-30 | 38.19 (-0.41) | 8.45 (+0.42) | 6.85 (+0.05) | -2116 | 2.95 | 2223 | 3.1 | 269 | 0.38 | 71667 | 123.5 | 128.5 | 131.0 | 118.5 |
| 2023-05-31 | 38.6 (-0.38) | 8.03 (+0.32) | 6.8 (+0.28) | -1802 | 1.95 | 1670 | 1.81 | 1462 | 1.58 | 92371 | 128.5 | 116.0 | 130.0 | 105.0 |
| 2023-04-28 | 38.98 (-0.26) | 7.71 (+1.34) | 6.52 (+0.09) | -2328 | 8.29 | 7071 | 25.19 | 466 | 1.66 | 28071 | 115.0 | 112.0 | 118.0 | 110.5 |
| 2023-03-31 | 39.24 (+0.29) | 6.37 (+0.49) | 6.43 (+0.07) | 1318 | 4.07 | -1880 | 5.8 | 359 | 1.11 | 32401 | 112.0 | 104.5 | 113.5 | 103.0 |
| 2023-02-24 | 38.95 (-0.27) | 5.88 (+0.01) | 6.36 (+0.03) | -639 | 3.23 | 25 | 0.13 | 192 | 0.97 | 19802 | 105.0 | 99.6 | 106.0 | 99.5 |
| 2023-01-31 | 39.22 (-0.68) | 5.87 (+0.01) | 6.33 (+0.03) | -2931 | 17.31 | 54 | 0.32 | 155 | 0.92 | 16935 | 99.0 | 94.3 | 102.5 | 93.6 |
| 2022-12-30 | 39.9 (+0.91) | 5.86 (-0.53) | 6.3 (+0.04) | 6273 | 16.92 | -7377 | 19.89 | 220 | 0.59 | 37080 | 94.0 | 98.0 | 99.6 | 90.9 |
| 2022-11-30 | 38.99 (-0.18) | 6.39 (-0.13) | 6.26 (+0.03) | -1511 | 6.42 | -707 | 3.01 | 112 | 0.48 | 23526 | 97.0 | 89.2 | 97.8 | 88.8 |
| 2022-10-31 | 39.17 (-0.28) | 6.52 (+1.05) | 6.23 (+0.78) | -1364 | 4.24 | -693 | 2.15 | 4152 | 12.9 | 32181 | 89.2 | 93.1 | 95.4 | 83.8 |
| 2022-09-30 | 39.45 (+0.13) | 5.47 (-1.52) | 5.45 (+0.6) | 587 | 1.73 | -8012 | 23.68 | 3122 | 9.23 | 33838 | 93.4 | 100.0 | 101.0 | 90.0 |
| 2022-08-31 | 39.32 (-0.69) | 6.99 (+0.24) | 4.85 (+0.36) | -4064 | 25.95 | 1293 | 8.26 | 1890 | 12.07 | 15660 | 100.5 | 102.0 | 105.0 | 98.1 |
| 2022-07-29 | 40.01 (+0.05) | 6.75 (-0.49) | 4.49 (+0.17) | 640 | 1.95 | -2572 | 7.84 | 915 | 2.79 | 32791 | 102.5 | 110.5 | 111.5 | 95.6 |
| 2022-06-30 | 39.96 (-1.33) | 7.24 (+0.82) | 4.32 (+0.7) | -6803 | 28.95 | -1689 | 7.19 | 3694 | 15.72 | 23503 | 111.5 | 117.0 | 121.0 | 109.0 |
| 2022-05-31 | 41.29 (-0.9) | 6.42 (-0.01) | 3.62 (+0.3) | -4744 | 26.91 | -19 | 0.11 | 1549 | 8.79 | 17632 | 116.5 | 125.0 | 127.5 | 114.0 |
| 2022-04-29 | 42.19 (-1.41) | 6.43 (+0.78) | 3.32 (+0.42) | -7279 | 38.06 | 4087 | 21.37 | 2224 | 11.63 | 19127 | 124.0 | 133.5 | 133.5 | 122.5 |
| 2022-03-31 | 43.6 (+0.81) | 5.65 (+1.36) | 2.9 (+0.08) | 4272 | 19.39 | 2066 | 9.38 | 418 | 1.9 | 22029 | 134.0 | 128.0 | 135.0 | 125.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-02-25 | 42.79 (+0.25) | 4.29 (+0.05) | 2.82 (-0.06) | 1280 | 8.51 | 238 | 1.58 | -321 | 2.14 | 15033 | 127.5 | 128.0 | 132.0 | 123.5 |
| 2022-01-26 | 42.54 (+0.08) | 4.24 (+0.06) | 2.88 (+0.15) | 531 | 3.37 | 341 | 2.16 | 775 | 4.91 | 15770 | 128.0 | 124.0 | 129.5 | 121.5 |
| 2021-12-30 | 42.46 (+0.87) | 4.18 (-0.63) | 2.73 (-0.1) | 4862 | 25.17 | -3316 | 17.16 | -539 | 2.79 | 19320 | 124.5 | 123.5 | 125.0 | 120.0 |
| 2021-11-30 | 41.59 (+0.28) | 4.81 (+0.14) | 2.83 (-0.28) | 1057 | 4.57 | 711 | 3.08 | -1451 | 6.28 | 23115 | 125.0 | 117.5 | 125.0 | 113.0 |
| 2021-10-29 | 41.31 (-0.73) | 4.67 (-0.31) | 3.11 (+1.22) | -3510 | 17.96 | -1619 | 8.29 | 6427 | 32.89 | 19541 | 117.5 | 111.5 | 119.0 | 109.5 |
| 2021-09-30 | 42.04 (-0.61) | 4.98 (+1.32) | 1.89 (+0.18) | -3325 | 22.59 | 725 | 4.92 | 935 | 6.35 | 14721 | 111.5 | 114.5 | 119.0 | 110.0 |
| 2021-08-31 | 42.65 (-1.3) | 3.66 (-0.34) | 1.71 (+0.32) | -7097 | 21.44 | -1801 | 5.44 | 1677 | 5.07 | 33104 | 114.5 | 121.5 | 123.5 | 108.0 |
| 2021-07-30 | 43.95 (-0.71) | 4.0 (-0.09) | 1.39 (-0.5) | -3783 | 6.81 | -448 | 0.81 | -2607 | 4.7 | 55522 | 120.0 | 135.5 | 139.0 | 118.5 |
| 2021-06-30 | 44.66 (-0.86) | 4.09 (-0.83) | 1.89 (+0.13) | -4264 | 13.1 | -4378 | 13.45 | 685 | 2.1 | 32543 | 135.0 | 129.0 | 136.0 | 126.0 |
| 2021-05-31 | 45.52 (-1.5) | 4.92 (-0.3) | 1.76 (+0.72) | -8015 | 17.43 | -1558 | 3.39 | 3777 | 8.21 | 45991 | 128.5 | 138.5 | 139.5 | 115.0 |
| 2021-04-29 | 47.02 (+0.1) | 5.22 (-0.37) | 1.04 (+0.24) | 1020 | 3.6 | -1936 | 6.83 | 1270 | 4.48 | 28340 | 139.0 | 141.0 | 144.5 | 135.0 |
| 2021-03-31 | 46.92 (+1.23) | 5.59 (-0.18) | 0.8 (+0.3) | 6192 | 7.83 | 1895 | 2.4 | 1574 | 1.99 | 79055 | 140.5 | 141.5 | 147.0 | 134.0 |
| 2021-02-26 | 45.69 (-0.41) | 5.77 (-0.01) | 0.5 (-0.02) | -2097 | 6.57 | -82 | 0.26 | -90 | 0.28 | 31900 | 138.5 | 127.5 | 141.0 | 125.0 |
| 2021-01-29 | 46.1 (+0.87) | 5.78 (+0.38) | 0.52 (-0.43) | 4425 | 8.96 | 2014 | 4.08 | -2276 | 4.61 | 49401 | 128.5 | 118.5 | 136.0 | 118.0 |
| 2020-12-31 | 45.23 (-0.45) | 5.4 (+0.3) | 0.95 (-0.14) | -2328 | 7.85 | -1579 | 5.32 | -737 | 2.49 | 29655 | 118.5 | 123.5 | 126.0 | 116.0 |
| 2020-11-30 | 45.68 (-0.25) | 5.1 (-0.06) | 1.09 (+0.17) | -1442 | 4.24 | -318 | 0.93 | 891 | 2.62 | 34032 | 122.5 | 114.0 | 127.0 | 112.5 |
| 2020-10-30 | 45.93 (-0.7) | 5.16 (-0.01) | 0.92 (+0.59) | -3607 | 11.93 | -40 | 0.13 | 3108 | 10.28 | 30238 | 113.5 | 110.5 | 121.0 | 110.5 |
| 2020-09-30 | 46.63 (-0.86) | 5.17 (-0.56) | 0.33 (+0.33) | -4279 | 12.57 | -1085 | 3.19 | 1697 | 4.99 | 34035 | 110.0 | 116.5 | 118.5 | 110.0 |
| 2020-08-31 | 47.49 () | 5.73 () | 0.0 () | -1327 | 2.41 | 538 | 0.98 | -351 | 0.64 | 54987 | 116.0 | 126.5 | 132.0 | 109.0 |
