- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 15.82 (-0.06) | 7.55 (0.0) | 0.88 (0.0) | -2290 | 50.8 | -15 | 0.33 | 174 | 3.86 | 4508 | 106.0 | 106.0 | 107.0 | 105.5 |
| 2025-07-28 | 15.88 (-0.04) | 7.55 (0.0) | 0.88 (0.0) | -986 | 26.38 | -23 | 0.62 | 14 | 0.37 | 3738 | 106.0 | 106.0 | 106.5 | 105.5 |
| 2025-07-25 | 15.92 (-0.17) | 7.55 (0.0) | 0.88 (+0.01) | -6986 | 65.77 | -47 | 0.44 | 159 | 1.5 | 10622 | 105.5 | 107.0 | 107.5 | 105.5 |
| 2025-07-24 | 16.09 (-0.13) | 7.55 (0.0) | 0.87 (0.0) | -4992 | 66.22 | -69 | 0.92 | -35 | 0.46 | 7539 | 107.0 | 107.5 | 107.5 | 106.0 |
| 2025-07-23 | 16.22 (+0.01) | 7.55 (0.0) | 0.87 (0.0) | 245 | 2.99 | -27 | 0.33 | 231 | 2.82 | 8185 | 107.0 | 106.5 | 107.5 | 106.0 |
| 2025-07-22 | 16.21 (-0.1) | 7.55 (+0.11) | 0.87 (0.0) | -3634 | 38.95 | -205 | 2.2 | 29 | 0.31 | 9329 | 106.0 | 106.5 | 106.5 | 105.5 |
| 2025-07-21 | 16.31 (-0.11) | 7.44 (-0.01) | 0.87 (+0.01) | -4318 | 39.13 | -356 | 3.23 | 125 | 1.13 | 11035 | 106.5 | 106.5 | 106.5 | 105.0 |
| 2025-07-18 | 16.42 (-0.09) | 7.45 (0.0) | 0.86 (0.0) | -3584 | 39.02 | -85 | 0.93 | 87 | 0.95 | 9186 | 106.0 | 107.0 | 107.5 | 106.0 |
| 2025-07-17 | 16.51 (-0.05) | 7.45 (-0.02) | 0.86 (0.0) | -1575 | 20.29 | -621 | 8.0 | 98 | 1.26 | 7763 | 106.5 | 107.0 | 107.5 | 106.0 |
| 2025-07-16 | 16.56 (-0.09) | 7.47 (-0.01) | 0.86 (+0.01) | -3428 | 30.71 | -398 | 3.57 | 204 | 1.83 | 11162 | 106.5 | 106.5 | 107.0 | 106.0 |
| 2025-07-15 | 16.65 (-0.16) | 7.48 (-0.01) | 0.85 (0.0) | -7256 | 46.26 | -401 | 2.56 | 101 | 0.64 | 15685 | 107.0 | 108.0 | 108.5 | 106.5 |
| 2025-07-14 | 16.81 (-0.02) | 7.49 (-0.01) | 0.85 (-0.01) | -1646 | 11.8 | -486 | 3.48 | -270 | 1.94 | 13946 | 108.0 | 107.5 | 109.0 | 107.0 |
| 2025-07-11 | 16.83 (-0.11) | 7.5 (0.0) | 0.86 (+0.01) | -4359 | 35.28 | -205 | 1.66 | 264 | 2.14 | 12354 | 107.0 | 107.5 | 107.5 | 106.5 |
| 2025-07-10 | 16.94 (-0.09) | 7.5 (0.0) | 0.85 (0.0) | -3364 | 27.35 | -103 | 0.84 | -21 | 0.17 | 12302 | 107.0 | 107.0 | 108.0 | 106.5 |
| 2025-07-09 | 17.03 (+0.25) | 7.5 (-0.78) | 0.85 (+0.02) | 9635 | 19.26 | -28785 | 57.56 | 983 | 1.97 | 50013 | 106.5 | 109.0 | 109.5 | 106.0 |
| 2025-07-08 | 16.78 (-0.07) | 8.28 (-0.05) | 0.83 (-0.01) | -2186 | 11.86 | -1784 | 9.68 | -495 | 2.68 | 18438 | 113.0 | 113.5 | 115.0 | 113.0 |
| 2025-07-07 | 16.85 (+0.04) | 8.33 (-0.44) | 0.84 (+0.04) | 1452 | 5.2 | -16519 | 59.13 | 1417 | 5.07 | 27935 | 113.0 | 116.0 | 116.5 | 113.0 |
| 2025-07-04 | 16.81 (-0.01) | 8.77 (0.0) | 0.8 (-0.02) | -762 | 5.69 | 210 | 1.57 | -594 | 4.43 | 13401 | 116.5 | 116.5 | 117.0 | 115.5 |
| 2025-07-03 | 16.82 (+0.17) | 8.77 (-0.12) | 0.82 (+0.01) | 6358 | 37.79 | -4512 | 26.82 | 405 | 2.41 | 16823 | 116.0 | 114.5 | 116.0 | 114.0 |
| 2025-07-02 | 16.65 (+0.12) | 8.89 (-0.2) | 0.81 (+0.01) | 4313 | 29.08 | -7305 | 49.26 | 257 | 1.73 | 14829 | 114.5 | 115.0 | 115.5 | 113.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-07-01 | 16.53 (+0.24) | 9.09 (-0.3) | 0.8 (+0.02) | 9294 | 40.92 | -11407 | 50.22 | 835 | 3.68 | 22713 | 114.5 | 116.0 | 116.5 | 114.5 |
| 2025-06-30 | 16.29 (+0.23) | 9.39 (-0.28) | 0.78 (0.0) | 10016 | 46.34 | -10538 | 48.76 | -185 | 0.86 | 21612 | 115.0 | 114.5 | 116.5 | 114.5 |
| 2025-06-27 | 16.06 (+0.14) | 9.67 (-0.05) | 0.78 (-0.01) | 5115 | 48.3 | -1996 | 18.85 | -300 | 2.83 | 10590 | 116.0 | 114.5 | 116.0 | 114.0 |
| 2025-06-26 | 15.92 (+0.32) | 9.72 (-0.48) | 0.79 (0.0) | 12671 | 42.04 | -17894 | 59.38 | 36 | 0.12 | 30137 | 114.0 | 115.5 | 116.0 | 113.5 |
| 2025-06-25 | 15.6 (+0.13) | 10.2 (-0.01) | 0.79 (0.0) | 4973 | 22.15 | -55 | 0.24 | -157 | 0.7 | 22453 | 116.0 | 112.5 | 116.5 | 112.5 |
| 2025-06-24 | 15.47 (+0.13) | 10.21 (-0.51) | 0.79 (+0.02) | 4910 | 16.33 | -19084 | 63.48 | 768 | 2.55 | 30063 | 112.5 | 117.0 | 117.0 | 112.5 |
| 2025-06-23 | 15.34 (-0.02) | 10.72 (0.0) | 0.77 (0.0) | -1103 | 14.72 | -89 | 1.19 | 205 | 2.74 | 7491 | 116.5 | 117.5 | 118.0 | 116.0 |
| 2025-06-20 | 15.36 (+0.1) | 10.72 (-0.05) | 0.77 (0.0) | 3329 | 25.63 | -1958 | 15.07 | -141 | 1.09 | 12991 | 117.5 | 117.5 | 118.5 | 117.0 |
| 2025-06-19 | 15.26 (-0.01) | 10.77 (0.0) | 0.77 (-0.01) | -117 | 2.0 | 168 | 2.87 | -231 | 3.94 | 5861 | 117.5 | 117.5 | 118.0 | 117.0 |
| 2025-06-18 | 15.27 (+0.11) | 10.77 (-0.01) | 0.78 (-0.01) | 4285 | 42.75 | -416 | 4.15 | -338 | 3.37 | 10024 | 118.5 | 116.5 | 119.0 | 116.5 |
| 2025-06-17 | 15.16 (+0.05) | 10.78 (-0.02) | 0.79 (0.0) | 2033 | 31.06 | -702 | 10.72 | -156 | 2.38 | 6546 | 116.5 | 117.5 | 118.0 | 116.5 |
| 2025-06-16 | 15.11 (+0.03) | 10.8 (0.0) | 0.79 (0.0) | 848 | 16.04 | -46 | 0.87 | -86 | 1.63 | 5287 | 117.0 | 116.5 | 117.5 | 116.0 |
| 2025-06-13 | 15.08 (+0.02) | 10.8 (+0.01) | 0.79 (+0.02) | -172 | 3.04 | 418 | 7.38 | 656 | 11.59 | 5661 | 116.0 | 115.5 | 117.0 | 115.5 |
| 2025-06-12 | 15.06 (-0.03) | 10.79 (-0.01) | 0.77 (0.0) | -688 | 22.61 | -295 | 9.69 | 287 | 9.43 | 3043 | 115.5 | 116.0 | 116.5 | 115.5 |
| 2025-06-11 | 15.09 (-0.07) | 10.8 (+0.01) | 0.77 (+0.01) | -968 | 19.88 | 454 | 9.32 | 265 | 5.44 | 4870 | 116.0 | 115.0 | 116.0 | 115.0 |
| 2025-06-10 | 15.16 (+0.01) | 10.79 (0.0) | 0.76 (0.0) | 1083 | 19.98 | -380 | 7.01 | 0 | 0.0 | 5420 | 115.5 | 115.0 | 116.0 | 114.5 |
| 2025-06-09 | 15.15 (-0.04) | 10.79 (0.0) | 0.76 (+0.01) | -1249 | 40.23 | 375 | 12.08 | 190 | 6.12 | 3105 | 114.5 | 114.5 | 115.0 | 114.0 |
| 2025-06-06 | 15.19 (-0.14) | 10.79 (-0.01) | 0.75 (0.0) | -4780 | 59.94 | -409 | 5.13 | 121 | 1.52 | 7974 | 114.5 | 114.0 | 115.5 | 114.0 |
| 2025-06-05 | 15.33 (-0.04) | 10.8 (0.0) | 0.75 (0.0) | -980 | 13.14 | -4 | 0.05 | 3 | 0.04 | 7459 | 114.0 | 112.5 | 114.5 | 112.5 |
| 2025-06-04 | 15.37 (-0.15) | 10.8 (-0.16) | 0.75 (+0.02) | -4380 | 27.06 | -6067 | 37.48 | 798 | 4.93 | 16186 | 112.5 | 113.0 | 113.5 | 112.5 |
| 2025-06-03 | 15.52 (+0.06) | 10.96 (-0.4) | 0.73 (+0.02) | 1584 | 5.63 | -14914 | 53.05 | 879 | 3.13 | 28114 | 112.5 | 114.5 | 114.5 | 112.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-06-02 | 15.46 (-0.15) | 11.36 (-0.01) | 0.71 (+0.02) | -5867 | 37.24 | -421 | 2.67 | 540 | 3.43 | 15754 | 113.5 | 113.5 | 115.0 | 113.0 |
| 2025-05-29 | 15.61 (-0.06) | 11.37 (-0.14) | 0.69 (+0.02) | -2311 | 9.15 | -4929 | 19.51 | 703 | 2.78 | 25266 | 114.0 | 116.5 | 117.0 | 114.0 |
| 2025-05-28 | 15.67 (-0.04) | 11.51 (-0.08) | 0.67 (0.0) | -1632 | 14.1 | -3000 | 25.91 | -21 | 0.18 | 11577 | 116.0 | 116.0 | 117.0 | 115.5 |
| 2025-05-27 | 15.71 (-0.09) | 11.59 (-0.04) | 0.67 (-0.01) | -3726 | 30.67 | -1607 | 13.23 | -183 | 1.51 | 12148 | 116.0 | 117.0 | 118.0 | 115.5 |
| 2025-05-26 | 15.8 (-0.03) | 11.63 (+0.02) | 0.68 (0.0) | -1618 | 19.23 | 638 | 7.58 | -180 | 2.14 | 8414 | 117.0 | 117.0 | 118.0 | 116.5 |
| 2025-05-23 | 15.83 (-0.06) | 11.61 (+0.02) | 0.68 (-0.02) | -2698 | 28.47 | 549 | 5.79 | -689 | 7.27 | 9478 | 117.0 | 116.5 | 118.0 | 115.5 |
| 2025-05-22 | 15.89 (-0.04) | 11.59 (0.0) | 0.7 (-0.01) | -1467 | 16.56 | 252 | 2.85 | -130 | 1.47 | 8857 | 116.5 | 115.5 | 117.5 | 115.5 |
| 2025-05-21 | 15.93 (-0.06) | 11.59 (+0.04) | 0.71 (0.0) | -2383 | 38.77 | 1297 | 21.1 | -173 | 2.81 | 6147 | 115.5 | 115.5 | 116.0 | 115.0 |
| 2025-05-20 | 15.99 (-0.05) | 11.55 (+0.02) | 0.71 (0.0) | -1675 | 18.24 | 968 | 10.54 | -81 | 0.88 | 9185 | 115.0 | 114.5 | 116.0 | 114.5 |
| 2025-05-19 | 16.04 (-0.05) | 11.53 (-0.01) | 0.71 (0.0) | -1428 | 29.17 | -249 | 5.09 | -33 | 0.67 | 4896 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2025-05-16 | 16.09 (-0.05) | 11.54 (0.0) | 0.71 (0.0) | -1949 | 45.6 | -257 | 6.01 | 41 | 0.96 | 4274 | 114.0 | 115.0 | 115.0 | 114.0 |
| 2025-05-15 | 16.14 (0.0) | 11.54 (+0.01) | 0.71 (0.0) | 131 | 1.3 | 377 | 3.73 | -44 | 0.44 | 10109 | 114.5 | 113.5 | 115.0 | 113.5 |
| 2025-05-14 | 16.14 (-0.12) | 11.53 (-0.01) | 0.71 (0.0) | -4432 | 56.72 | -150 | 1.92 | 238 | 3.05 | 7814 | 113.0 | 114.0 | 114.5 | 113.0 |
| 2025-05-13 | 16.26 (-0.07) | 11.54 (-0.01) | 0.71 (0.0) | -2984 | 50.1 | -669 | 11.23 | 8 | 0.13 | 5956 | 113.5 | 114.5 | 115.0 | 113.5 |
| 2025-05-12 | 16.33 (-0.02) | 11.55 (-0.01) | 0.71 (0.0) | -424 | 5.75 | -183 | 2.48 | -146 | 1.98 | 7375 | 114.5 | 114.0 | 115.5 | 114.0 |
| 2025-05-09 | 16.35 (-0.03) | 11.56 (+0.01) | 0.71 (0.0) | -1249 | 16.68 | 257 | 3.43 | 40 | 0.53 | 7490 | 113.5 | 113.5 | 114.5 | 113.0 |
| 2025-05-08 | 16.38 (-0.15) | 11.55 (+0.01) | 0.71 (0.0) | -6008 | 43.96 | 414 | 3.03 | 105 | 0.77 | 13668 | 113.5 | 115.5 | 116.0 | 113.5 |
| 2025-05-07 | 16.53 (+0.04) | 11.54 (-0.01) | 0.71 (0.0) | 1604 | 18.84 | -268 | 3.15 | -255 | 2.99 | 8516 | 115.5 | 115.5 | 117.0 | 115.0 |
| 2025-05-06 | 16.49 (+0.01) | 11.55 (-0.01) | 0.71 (-0.01) | 330 | 5.03 | -254 | 3.87 | -64 | 0.98 | 6558 | 115.0 | 115.0 | 116.0 | 114.5 |
| 2025-05-05 | 16.48 (+0.04) | 11.56 (0.0) | 0.72 (+0.01) | 1137 | 20.84 | -482 | 8.83 | 6 | 0.11 | 5457 | 114.5 | 113.5 | 115.0 | 113.5 |
| 2025-05-02 | 16.44 (-0.04) | 11.56 (-0.02) | 0.71 (0.0) | -1280 | 41.46 | -337 | 10.92 | 18 | 0.58 | 3087 | 113.5 | 113.5 | 114.0 | 113.5 |
| 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 | |||
| 2025-04-30 | 16.48 (-0.02) | 11.58 (0.0) | 0.71 (-0.01) | -515 | 13.93 | -275 | 7.44 | -171 | 4.63 | 3696 | 113.5 | 113.0 | 114.5 | 113.0 |
| 2025-04-29 | 16.5 (+0.01) | 11.58 (-0.05) | 0.72 (0.0) | 517 | 9.44 | -1549 | 28.29 | 76 | 1.39 | 5476 | 113.0 | 113.0 | 114.0 | 112.5 |
| 2025-04-28 | 16.49 (0.0) | 11.63 (-0.03) | 0.72 (+0.01) | 123 | 2.78 | -1381 | 31.21 | 197 | 4.45 | 4425 | 112.5 | 113.0 | 113.5 | 112.5 |
| 2025-04-25 | 16.49 (-0.03) | 11.66 (-0.04) | 0.71 (-0.01) | -1075 | 11.45 | -1506 | 16.04 | -158 | 1.68 | 9390 | 113.0 | 114.5 | 114.5 | 113.0 |
| 2025-04-24 | 16.52 (-0.01) | 11.7 (+0.01) | 0.72 (0.0) | -317 | 4.88 | 509 | 7.84 | -39 | 0.6 | 6493 | 114.0 | 114.0 | 114.5 | 113.5 |
| 2025-04-23 | 16.53 (+0.12) | 11.69 (-0.07) | 0.72 (0.0) | 4422 | 33.63 | -2612 | 19.86 | -140 | 1.06 | 13149 | 114.5 | 113.0 | 115.5 | 113.0 |
| 2025-04-22 | 16.41 (-0.01) | 11.76 (+0.1) | 0.72 (0.0) | -298 | 5.15 | -81 | 1.4 | 104 | 1.8 | 5791 | 113.0 | 113.5 | 114.5 | 112.5 |
| 2025-04-21 | 16.42 (+0.05) | 11.66 (+0.01) | 0.72 (0.0) | 1942 | 24.52 | 273 | 3.45 | 49 | 0.62 | 7919 | 113.5 | 113.0 | 115.5 | 113.0 |
| 2025-04-18 | 16.37 (0.0) | 11.65 (-0.03) | 0.72 (+0.01) | 197 | 3.22 | -988 | 16.13 | 359 | 5.86 | 6124 | 113.5 | 115.5 | 115.5 | 113.5 |
| 2025-04-17 | 16.37 (-0.13) | 11.68 (-0.01) | 0.71 (+0.01) | -4934 | 39.94 | -500 | 4.05 | 371 | 3.0 | 12354 | 114.5 | 117.5 | 117.5 | 114.5 |
| 2025-04-16 | 16.5 (+0.21) | 11.69 (-0.01) | 0.7 (-0.01) | 8135 | 41.5 | -432 | 2.2 | -396 | 2.02 | 19602 | 118.0 | 114.5 | 118.5 | 114.5 |
| 2025-04-15 | 16.29 (+0.05) | 11.7 (-0.06) | 0.71 (+0.01) | 1640 | 14.19 | -2094 | 18.12 | 226 | 1.96 | 11555 | 114.5 | 115.0 | 116.0 | 114.0 |
| 2025-04-14 | 16.24 (+0.07) | 11.76 (-0.05) | 0.7 (0.0) | 2800 | 27.47 | -1760 | 17.27 | -62 | 0.61 | 10194 | 115.0 | 116.5 | 118.0 | 115.0 |
| 2025-04-11 | 16.17 (+0.01) | 11.81 (+0.08) | 0.7 (0.0) | 165 | 0.97 | 2534 | 14.82 | 14 | 0.08 | 17095 | 117.0 | 119.0 | 120.0 | 116.5 |
| 2025-04-10 | 16.16 (+0.07) | 11.73 (+0.15) | 0.7 (-0.01) | 2512 | 9.27 | 5709 | 21.08 | -151 | 0.56 | 27084 | 119.0 | 116.0 | 120.5 | 114.0 |
| 2025-04-09 | 16.09 (+0.12) | 11.58 (+0.12) | 0.71 (-0.01) | 3803 | 10.89 | 4421 | 12.65 | -514 | 1.47 | 34936 | 115.0 | 111.5 | 119.0 | 111.0 |
| 2025-04-08 | 15.97 (+0.12) | 11.46 (+0.03) | 0.72 (+0.01) | 4708 | 18.75 | 1351 | 5.38 | 350 | 1.39 | 25110 | 113.0 | 115.0 | 116.0 | 110.0 |
| 2025-04-07 | 15.85 (+0.12) | 11.43 (0.0) | 0.71 (-0.01) | 4647 | 30.28 | 34 | 0.22 | -368 | 2.4 | 15347 | 113.0 | 109.5 | 113.5 | 109.0 |
| 2025-04-02 | 15.73 (+0.01) | 11.43 (+0.01) | 0.72 (0.0) | 574 | 12.05 | 381 | 8.0 | -58 | 1.22 | 4765 | 116.0 | 116.0 | 116.5 | 115.5 |
| 2025-04-01 | 15.72 (-0.01) | 11.42 (+0.02) | 0.72 (0.0) | -490 | 8.04 | 494 | 8.11 | 62 | 1.02 | 6092 | 116.0 | 116.5 | 117.5 | 116.0 |
| 2025-03-31 | 15.73 (+0.01) | 11.4 (+0.01) | 0.72 (+0.01) | 360 | 5.39 | 363 | 5.43 | 236 | 3.53 | 6682 | 116.5 | 116.0 | 118.0 | 116.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2025-03-28 | 15.72 (-0.02) | 11.39 (+0.02) | 0.71 (0.0) | -482 | 13.57 | 838 | 23.6 | 72 | 2.03 | 3551 | 117.5 | 117.5 | 118.0 | 117.0 |
| 2025-03-27 | 15.74 (0.0) | 11.37 (+0.02) | 0.71 (0.0) | -36 | 1.4 | 832 | 32.46 | -75 | 2.93 | 2563 | 118.0 | 117.5 | 118.0 | 117.0 |
| 2025-03-26 | 15.74 (0.0) | 11.35 (+0.02) | 0.71 (-0.01) | -105 | 4.24 | 519 | 20.94 | -56 | 2.26 | 2479 | 118.0 | 117.0 | 118.0 | 116.5 |
| 2025-03-25 | 15.74 (-0.03) | 11.33 (0.0) | 0.72 (0.0) | -1006 | 28.99 | 120 | 3.46 | 25 | 0.72 | 3470 | 117.0 | 118.5 | 119.0 | 117.0 |
| 2025-03-24 | 15.77 (-0.03) | 11.33 (+0.04) | 0.72 (0.0) | -1005 | 35.58 | 1495 | 52.92 | -71 | 2.51 | 2825 | 118.5 | 118.0 | 118.5 | 117.5 |
| 2025-03-21 | 15.8 (0.0) | 11.29 (0.0) | 0.72 (0.0) | 1150 | 13.67 | -7 | 0.08 | -37 | 0.44 | 8415 | 118.5 | 117.5 | 118.5 | 117.0 |
| 2025-03-20 | 15.8 (+0.03) | 11.29 (+0.01) | 0.72 (0.0) | 1154 | 26.03 | 278 | 6.27 | 37 | 0.83 | 4434 | 117.5 | 116.5 | 117.5 | 116.0 |
| 2025-03-19 | 15.77 (+0.02) | 11.28 (-0.02) | 0.72 (+0.01) | 605 | 17.57 | -652 | 18.94 | 181 | 5.26 | 3443 | 116.5 | 117.0 | 117.0 | 116.0 |
| 2025-03-18 | 15.75 (+0.04) | 11.3 (-0.01) | 0.71 (0.0) | 2211 | 50.64 | -515 | 11.8 | 39 | 0.89 | 4366 | 117.0 | 116.0 | 117.0 | 115.5 |
| 2025-03-17 | 15.71 (-0.06) | 11.31 (0.0) | 0.71 (0.0) | -1668 | 24.91 | 120 | 1.79 | 92 | 1.37 | 6695 | 116.0 | 117.0 | 117.5 | 115.5 |
| 2025-03-14 | 15.77 (-0.01) | 11.31 (+0.01) | 0.71 (0.0) | -366 | 8.39 | 478 | 10.96 | 48 | 1.1 | 4361 | 117.0 | 117.5 | 117.5 | 116.5 |
| 2025-03-13 | 15.78 (0.0) | 11.3 (0.0) | 0.71 (0.0) | 27 | 0.6 | -15 | 0.33 | 80 | 1.78 | 4493 | 117.0 | 117.0 | 117.5 | 116.0 |
| 2025-03-12 | 15.78 (+0.02) | 11.3 (+0.01) | 0.71 (0.0) | 915 | 14.48 | 169 | 2.67 | 11 | 0.17 | 6318 | 117.0 | 117.0 | 117.5 | 116.5 |
| 2025-03-11 | 15.76 (+0.05) | 11.29 (+0.02) | 0.71 (0.0) | 1299 | 19.35 | 865 | 12.89 | -212 | 3.16 | 6713 | 116.5 | 115.5 | 117.5 | 115.5 |
| 2025-03-10 | 15.71 (-0.02) | 11.27 (+0.01) | 0.71 (0.0) | -600 | 16.87 | 480 | 13.49 | -69 | 1.94 | 3557 | 116.5 | 117.0 | 117.5 | 116.5 |
| 2025-03-07 | 15.73 (+0.04) | 11.26 (0.0) | 0.71 (0.0) | 1958 | 35.45 | 145 | 2.62 | -15 | 0.27 | 5524 | 117.0 | 117.0 | 118.0 | 116.5 |
| 2025-03-06 | 15.69 (+0.1) | 11.26 (0.0) | 0.71 (0.0) | 3700 | 54.68 | -329 | 4.86 | 27 | 0.4 | 6767 | 116.5 | 115.0 | 117.0 | 115.0 |
| 2025-03-05 | 15.59 (+0.03) | 11.26 (-0.01) | 0.71 (-0.01) | 955 | 21.56 | -499 | 11.27 | -172 | 3.88 | 4429 | 115.0 | 115.5 | 116.0 | 115.0 |
| 2025-03-04 | 15.56 (-0.02) | 11.27 (0.0) | 0.72 (0.0) | -711 | 10.57 | 269 | 4.0 | 20 | 0.3 | 6725 | 115.0 | 115.5 | 116.0 | 114.5 |
| 2025-03-03 | 15.58 (+0.06) | 11.27 (+0.02) | 0.72 (+0.01) | 1864 | 31.74 | 653 | 11.12 | 129 | 2.2 | 5872 | 116.5 | 115.0 | 117.0 | 115.0 |
| 2025-02-27 | 15.52 (+0.01) | 11.25 (-0.03) | 0.71 (0.0) | 230 | 2.28 | -844 | 8.38 | 83 | 0.82 | 10072 | 114.5 | 114.0 | 115.5 | 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 | |||
| 2025-02-26 | 15.51 (+0.04) | 11.28 (-0.04) | 0.71 (0.0) | 1096 | 17.17 | -1672 | 26.2 | 40 | 0.63 | 6382 | 113.5 | 114.0 | 114.5 | 113.5 |
| 2025-02-25 | 15.47 (+0.04) | 11.32 (-0.03) | 0.71 (0.0) | 1367 | 22.55 | -1154 | 19.03 | -169 | 2.79 | 6063 | 113.5 | 113.0 | 114.5 | 113.0 |
| 2025-02-24 | 15.43 (+0.01) | 11.35 (-0.02) | 0.71 (-0.01) | 358 | 10.45 | -697 | 20.35 | -125 | 3.65 | 3425 | 113.5 | 113.0 | 114.5 | 113.0 |
| 2025-02-21 | 15.42 (+0.05) | 11.37 (-0.01) | 0.72 (0.0) | 1871 | 40.6 | -386 | 8.38 | 12 | 0.26 | 4608 | 113.5 | 113.0 | 114.0 | 112.5 |
| 2025-02-20 | 15.37 (+0.04) | 11.38 (-0.02) | 0.72 (0.0) | 1286 | 28.16 | -772 | 16.9 | -57 | 1.25 | 4567 | 112.0 | 112.0 | 113.5 | 112.0 |
| 2025-02-19 | 15.33 (+0.03) | 11.4 (-0.07) | 0.72 (0.0) | 1259 | 21.66 | -2375 | 40.86 | -74 | 1.27 | 5812 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2025-02-18 | 15.3 (0.0) | 11.47 (-0.01) | 0.72 (0.0) | 236 | 6.71 | -635 | 18.06 | -24 | 0.68 | 3517 | 112.5 | 112.0 | 113.0 | 112.0 |
| 2025-02-17 | 15.3 (0.0) | 11.48 (-0.02) | 0.72 (0.0) | -187 | 4.59 | -644 | 15.81 | -29 | 0.71 | 4073 | 112.0 | 112.5 | 113.0 | 112.0 |
| 2025-02-14 | 15.3 (-0.01) | 11.5 (-0.01) | 0.72 (0.0) | -340 | 8.03 | -304 | 7.18 | 8 | 0.19 | 4236 | 112.5 | 112.0 | 113.0 | 111.5 |
| 2025-02-13 | 15.31 (-0.01) | 11.51 (-0.01) | 0.72 (0.0) | -619 | 13.12 | -538 | 11.41 | 23 | 0.49 | 4717 | 112.0 | 113.0 | 113.5 | 111.5 |
| 2025-02-12 | 15.32 (+0.08) | 11.52 (0.0) | 0.72 (0.0) | 2871 | 51.34 | 36 | 0.64 | -24 | 0.43 | 5592 | 112.5 | 111.5 | 113.0 | 111.5 |
| 2025-02-11 | 15.24 (-0.02) | 11.52 (-0.01) | 0.72 (0.0) | -751 | 16.4 | -320 | 6.99 | 7 | 0.15 | 4580 | 111.0 | 112.0 | 112.5 | 110.5 |
| 2025-02-10 | 15.26 (-0.01) | 11.53 (-0.01) | 0.72 (0.0) | -85 | 2.69 | -284 | 9.0 | 0 | 0.0 | 3155 | 111.5 | 111.5 | 112.5 | 111.5 |
| 2025-02-07 | 15.27 (+0.01) | 11.54 (-0.02) | 0.72 (0.0) | 499 | 16.11 | -839 | 27.08 | -23 | 0.74 | 3098 | 112.0 | 112.0 | 112.5 | 111.5 |
| 2025-02-06 | 15.26 (+0.01) | 11.56 (-0.01) | 0.72 (0.0) | 442 | 14.03 | -269 | 8.54 | -53 | 1.68 | 3151 | 112.5 | 112.0 | 113.0 | 111.5 |
| 2025-02-05 | 15.25 (-0.01) | 11.57 (0.0) | 0.72 (-0.01) | -439 | 10.13 | -48 | 1.11 | -32 | 0.74 | 4332 | 112.0 | 113.0 | 113.5 | 111.5 |
| 2025-02-04 | 15.26 (+0.01) | 11.57 (0.0) | 0.73 (+0.01) | 633 | 13.24 | -73 | 1.53 | 101 | 2.11 | 4781 | 112.5 | 112.0 | 113.0 | 111.5 |
| 2025-02-03 | 15.25 (0.0) | 11.57 (+0.02) | 0.72 (0.0) | -107 | 1.76 | 862 | 14.2 | 76 | 1.25 | 6070 | 111.5 | 109.5 | 112.5 | 109.5 |
| 2025-01-22 | 15.25 (-0.03) | 11.55 (+0.02) | 0.72 (+0.01) | -1187 | 26.42 | -494 | 10.99 | 208 | 4.63 | 4493 | 110.0 | 111.0 | 111.5 | 110.0 |
| 2025-01-21 | 15.28 (+0.02) | 11.53 (-0.03) | 0.71 (0.0) | 1001 | 31.72 | -758 | 24.02 | 1 | 0.03 | 3156 | 111.0 | 110.5 | 111.5 | 110.0 |
| 2025-01-20 | 15.26 (-0.02) | 11.56 (0.0) | 0.71 (-0.01) | -996 | 23.69 | -426 | 10.13 | -45 | 1.07 | 4205 | 110.5 | 112.0 | 112.5 | 110.5 |
| 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 | |||
| 2025-01-17 | 15.28 (-0.03) | 11.56 (+0.03) | 0.72 (+0.01) | -813 | 16.19 | 1353 | 26.94 | 51 | 1.02 | 5022 | 112.0 | 111.0 | 112.0 | 110.5 |
| 2025-01-16 | 15.31 (+0.07) | 11.53 (-0.04) | 0.71 (0.0) | 2395 | 40.27 | -1502 | 25.25 | 112 | 1.88 | 5948 | 111.0 | 111.5 | 112.0 | 110.5 |
| 2025-01-15 | 15.24 (-0.01) | 11.57 (-0.02) | 0.71 (-0.01) | -113 | 2.74 | -637 | 15.46 | -126 | 3.06 | 4119 | 111.0 | 112.5 | 112.5 | 111.0 |
| 2025-01-14 | 15.25 (+0.02) | 11.59 (+0.02) | 0.72 (0.0) | 681 | 15.66 | 566 | 13.02 | -39 | 0.9 | 4348 | 112.5 | 111.5 | 113.0 | 111.0 |
| 2025-01-13 | 15.23 (-0.01) | 11.57 (+0.02) | 0.72 (0.0) | -569 | 9.55 | 643 | 10.79 | -69 | 1.16 | 5957 | 111.5 | 111.0 | 112.0 | 110.5 |
| 2025-01-10 | 15.24 (-0.02) | 11.55 (-0.01) | 0.72 (0.0) | -886 | 23.86 | -517 | 13.92 | -108 | 2.91 | 3714 | 111.0 | 112.0 | 112.0 | 111.0 |
| 2025-01-09 | 15.26 (+0.02) | 11.56 (-0.02) | 0.72 (0.0) | 760 | 27.45 | -487 | 17.59 | 113 | 4.08 | 2769 | 112.0 | 111.5 | 112.5 | 111.0 |
| 2025-01-08 | 15.24 (+0.08) | 11.58 (-0.15) | 0.72 (0.0) | 3053 | 28.01 | -5507 | 50.53 | 59 | 0.54 | 10899 | 111.0 | 111.5 | 112.0 | 110.5 |
| 2025-01-07 | 15.16 (+0.08) | 11.73 (-0.15) | 0.72 (0.0) | 2899 | 23.51 | -5743 | 46.58 | 14 | 0.11 | 12330 | 111.5 | 113.5 | 113.5 | 111.5 |
| 2025-01-06 | 15.08 (+0.12) | 11.88 (-0.15) | 0.72 (0.0) | 4755 | 45.53 | -5418 | 51.88 | -16 | 0.15 | 10444 | 113.0 | 112.5 | 113.5 | 112.0 |
| 2025-01-03 | 14.96 (+0.08) | 12.03 (-0.13) | 0.72 (0.0) | 2956 | 30.18 | -4977 | 50.82 | 28 | 0.29 | 9793 | 112.0 | 112.5 | 113.0 | 111.5 |
| 2025-01-02 | 14.88 (+0.05) | 12.16 (-0.14) | 0.72 (0.0) | 2141 | 19.55 | -5008 | 45.74 | -354 | 3.23 | 10949 | 112.5 | 113.5 | 114.0 | 111.5 |
| 2024-12-31 | 14.83 (-0.02) | 12.3 (-0.02) | 0.72 (0.0) | -640 | 15.15 | -784 | 18.56 | 70 | 1.66 | 4224 | 113.5 | 113.0 | 114.0 | 113.0 |
| 2024-12-30 | 14.85 (0.0) | 12.32 (-0.02) | 0.72 (0.0) | -186 | 6.61 | -728 | 25.86 | 31 | 1.1 | 2815 | 113.5 | 114.5 | 115.0 | 113.5 |
| 2024-12-27 | 14.85 (-0.01) | 12.34 (+0.01) | 0.72 (0.0) | -308 | 14.92 | 362 | 17.53 | -37 | 1.79 | 2065 | 114.5 | 114.0 | 115.0 | 114.0 |
| 2024-12-26 | 14.86 (-0.02) | 12.33 (+0.02) | 0.72 (0.0) | -698 | 22.65 | 646 | 20.97 | 74 | 2.4 | 3081 | 114.5 | 115.5 | 116.0 | 114.0 |
| 2024-12-25 | 14.88 (-0.01) | 12.31 (+0.04) | 0.72 (0.0) | -425 | 8.65 | 1500 | 30.51 | 44 | 0.9 | 4916 | 115.5 | 115.0 | 116.0 | 114.5 |
| 2024-12-24 | 14.89 (-0.05) | 12.27 (+0.05) | 0.72 (0.0) | -2072 | 29.12 | 1729 | 24.3 | -19 | 0.27 | 7116 | 114.5 | 115.5 | 115.5 | 113.5 |
| 2024-12-23 | 14.94 (-0.03) | 12.22 (+0.07) | 0.72 (0.0) | -1037 | 14.23 | 2702 | 37.07 | 50 | 0.69 | 7288 | 115.5 | 114.0 | 115.5 | 113.5 |
| 2024-12-20 | 14.97 (-0.14) | 12.15 (+0.08) | 0.72 (0.0) | -5420 | 43.05 | 2900 | 23.03 | 149 | 1.18 | 12591 | 113.0 | 115.5 | 115.5 | 113.0 |
| 2024-12-19 | 15.11 (-0.05) | 12.07 (+0.07) | 0.72 (0.0) | -1605 | 17.96 | 2705 | 30.27 | 10 | 0.11 | 8936 | 116.0 | 115.0 | 116.0 | 114.5 |
| 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 | |||
| 2024-12-18 | 15.16 (-0.01) | 12.0 (+0.04) | 0.72 (0.0) | -303 | 3.75 | 1443 | 17.85 | -156 | 1.93 | 8084 | 116.0 | 115.5 | 116.5 | 115.0 |
| 2024-12-17 | 15.17 (-0.12) | 11.96 (+0.12) | 0.72 (0.0) | -4588 | 42.47 | 4575 | 42.35 | 149 | 1.38 | 10804 | 116.0 | 116.0 | 117.5 | 115.0 |
| 2024-12-16 | 15.29 (+0.06) | 11.84 (+0.04) | 0.72 (+0.01) | 2276 | 25.99 | 1400 | 15.99 | 236 | 2.69 | 8757 | 117.0 | 114.5 | 117.0 | 114.5 |
| 2024-12-13 | 15.23 (+0.04) | 11.8 (0.0) | 0.71 (+0.01) | 1206 | 21.98 | -115 | 2.1 | 184 | 3.35 | 5487 | 114.5 | 113.5 | 115.0 | 113.5 |
| 2024-12-12 | 15.19 (+0.02) | 11.8 (-0.03) | 0.7 (0.0) | 858 | 23.35 | -955 | 25.99 | -42 | 1.14 | 3674 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2024-12-11 | 15.17 (+0.01) | 11.83 (-0.01) | 0.7 (0.0) | 495 | 14.27 | -318 | 9.17 | 142 | 4.09 | 3469 | 114.0 | 114.0 | 115.0 | 113.5 |
| 2024-12-10 | 15.16 (+0.01) | 11.84 (-0.03) | 0.7 (0.0) | 998 | 17.32 | -1087 | 18.86 | 87 | 1.51 | 5763 | 114.0 | 114.0 | 115.0 | 113.0 |
| 2024-12-09 | 15.15 (+0.01) | 11.87 (+0.02) | 0.7 (+0.01) | 391 | 13.92 | 654 | 23.29 | 190 | 6.77 | 2808 | 114.5 | 114.0 | 114.5 | 113.0 |
| 2024-12-06 | 15.14 (+0.07) | 11.85 (-0.04) | 0.69 (0.0) | 3112 | 50.28 | -1327 | 21.44 | 110 | 1.78 | 6189 | 113.5 | 112.0 | 114.0 | 112.0 |
| 2024-12-05 | 15.07 (+0.06) | 11.89 (-0.06) | 0.69 (0.0) | 1821 | 26.73 | -2492 | 36.58 | 196 | 2.88 | 6812 | 112.0 | 112.5 | 113.5 | 111.5 |
| 2024-12-04 | 15.01 (+0.05) | 11.95 (-0.06) | 0.69 (0.0) | 1726 | 14.02 | -2222 | 18.04 | -162 | 1.32 | 12315 | 113.0 | 112.0 | 113.0 | 110.5 |
| 2024-12-03 | 14.96 (+0.01) | 12.01 (-0.06) | 0.69 (-0.03) | 167 | 1.3 | -2272 | 17.7 | -1071 | 8.34 | 12838 | 112.5 | 114.5 | 115.0 | 111.0 |
| 2024-12-02 | 14.95 (+0.01) | 12.07 (+0.01) | 0.72 (0.0) | 319 | 6.92 | 628 | 13.63 | -43 | 0.93 | 4609 | 114.0 | 113.5 | 115.0 | 113.5 |
| 2024-11-29 | 14.94 (0.0) | 12.06 (+0.01) | 0.72 (0.0) | 68 | 1.91 | 249 | 6.99 | -90 | 2.53 | 3561 | 113.0 | 112.5 | 114.0 | 112.0 |
| 2024-11-28 | 14.94 (-0.03) | 12.05 (+0.01) | 0.72 (0.0) | -731 | 22.16 | 388 | 11.76 | 70 | 2.12 | 3298 | 113.0 | 114.5 | 115.0 | 113.0 |
| 2024-11-27 | 14.97 (+0.03) | 12.04 (+0.01) | 0.72 (0.0) | 1010 | 35.56 | 309 | 10.88 | 116 | 4.08 | 2840 | 115.0 | 113.5 | 115.0 | 113.5 |
| 2024-11-26 | 14.94 (-0.03) | 12.03 (+0.01) | 0.72 (0.0) | -727 | 31.93 | 579 | 25.43 | 49 | 2.15 | 2277 | 113.5 | 114.5 | 115.0 | 113.5 |
| 2024-11-25 | 14.97 (+0.08) | 12.02 (0.0) | 0.72 (+0.01) | 2757 | 29.33 | -304 | 3.23 | 129 | 1.37 | 9400 | 115.0 | 113.5 | 115.0 | 113.0 |
| 2024-11-22 | 14.89 (+0.02) | 12.02 (-0.03) | 0.71 (0.0) | 1153 | 22.46 | -878 | 17.11 | -39 | 0.76 | 5133 | 113.0 | 112.5 | 114.0 | 112.5 |
| 2024-11-21 | 14.87 (+0.03) | 12.05 (+0.01) | 0.71 (0.0) | 756 | 11.54 | 271 | 4.14 | 8 | 0.12 | 6551 | 112.5 | 111.0 | 113.0 | 110.5 |
| 2024-11-20 | 14.84 (+0.01) | 12.04 (-0.02) | 0.71 (0.0) | 809 | 10.39 | -626 | 8.04 | 19 | 0.24 | 7783 | 112.0 | 111.5 | 112.0 | 110.5 |
| 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 | |||
| 2024-11-19 | 14.83 (+0.03) | 12.06 (-0.04) | 0.71 (0.0) | 1383 | 13.51 | -1574 | 15.38 | 89 | 0.87 | 10237 | 112.5 | 111.5 | 112.5 | 109.0 |
| 2024-11-18 | 14.8 (-0.03) | 12.1 (-0.02) | 0.71 (0.0) | -809 | 8.68 | -596 | 6.39 | 176 | 1.89 | 9323 | 111.0 | 111.0 | 113.0 | 110.5 |
| 2024-11-15 | 14.83 (+0.08) | 12.12 (-0.05) | 0.71 (+0.01) | 2620 | 20.58 | -2092 | 16.44 | 91 | 0.71 | 12728 | 111.0 | 114.5 | 116.5 | 111.0 |
| 2024-11-14 | 14.75 (0.0) | 12.17 (+0.06) | 0.7 (-0.01) | -440 | 7.59 | 2221 | 38.29 | -169 | 2.91 | 5800 | 114.0 | 114.5 | 115.5 | 114.0 |
| 2024-11-13 | 14.75 (+0.01) | 12.11 (+0.03) | 0.71 (0.0) | 422 | 7.51 | 1123 | 19.98 | -167 | 2.97 | 5621 | 114.5 | 113.5 | 115.5 | 113.0 |
| 2024-11-12 | 14.74 (-0.02) | 12.08 (+0.03) | 0.71 (-0.01) | -414 | 6.2 | 1281 | 19.18 | -108 | 1.62 | 6679 | 113.5 | 113.5 | 115.0 | 113.5 |
| 2024-11-11 | 14.76 (+0.02) | 12.05 (+0.03) | 0.72 (0.0) | 895 | 22.03 | 951 | 23.41 | -25 | 0.62 | 4062 | 114.5 | 113.0 | 114.5 | 112.5 |
| 2024-11-08 | 14.74 (0.0) | 12.02 (0.0) | 0.72 (+0.01) | -358 | 8.99 | 130 | 3.26 | 52 | 1.31 | 3984 | 113.0 | 113.5 | 114.0 | 112.0 |
| 2024-11-07 | 14.74 (+0.02) | 12.02 (0.0) | 0.71 (-0.01) | 968 | 27.7 | -141 | 4.04 | -33 | 0.94 | 3494 | 113.5 | 113.0 | 114.5 | 112.5 |
| 2024-11-06 | 14.72 (0.0) | 12.02 (0.0) | 0.72 (+0.01) | 366 | 9.75 | 130 | 3.46 | 35 | 0.93 | 3753 | 114.0 | 115.0 | 115.0 | 113.5 |
| 2024-11-05 | 14.72 (+0.01) | 12.02 (+0.04) | 0.71 (0.0) | 596 | 15.33 | 1270 | 32.66 | -7 | 0.18 | 3888 | 115.5 | 114.5 | 115.5 | 114.0 |
| 2024-11-04 | 14.71 (+0.06) | 11.98 (0.0) | 0.71 (-0.01) | 2277 | 56.61 | 280 | 6.96 | -109 | 2.71 | 4022 | 114.5 | 113.5 | 115.0 | 113.5 |
| 2024-11-01 | 14.65 (+0.03) | 11.98 (+0.04) | 0.72 (0.0) | 501 | 6.53 | 1413 | 18.42 | -70 | 0.91 | 7673 | 113.5 | 113.0 | 115.0 | 112.5 |
| 2024-10-30 | 14.62 (-0.01) | 11.94 (0.0) | 0.72 (0.0) | -250 | 4.82 | 95 | 1.83 | 150 | 2.89 | 5191 | 113.5 | 115.5 | 115.5 | 113.5 |
| 2024-10-29 | 14.63 (+0.03) | 11.94 (+0.05) | 0.72 (0.0) | 1020 | 20.08 | 1464 | 28.82 | -86 | 1.69 | 5080 | 115.5 | 113.0 | 115.5 | 113.0 |
| 2024-10-28 | 14.6 (+0.04) | 11.89 (-0.01) | 0.72 (0.0) | 1337 | 49.32 | -241 | 8.89 | 61 | 2.25 | 2711 | 113.0 | 113.5 | 114.5 | 113.0 |
| 2024-10-25 | 14.56 (+0.01) | 11.9 (0.0) | 0.72 (0.0) | 911 | 48.18 | 254 | 13.43 | -50 | 2.64 | 1891 | 114.0 | 113.5 | 114.0 | 113.0 |
| 2024-10-24 | 14.55 (+0.03) | 11.9 (+0.01) | 0.72 (0.0) | 1108 | 30.25 | 453 | 12.37 | -45 | 1.23 | 3663 | 114.0 | 113.0 | 114.0 | 113.0 |
| 2024-10-23 | 14.52 (+0.04) | 11.89 (0.0) | 0.72 (0.0) | 1615 | 22.27 | -154 | 2.12 | -187 | 2.58 | 7251 | 114.0 | 113.5 | 114.0 | 112.0 |
| 2024-10-22 | 14.48 (+0.03) | 11.89 (+0.03) | 0.72 (-0.01) | 630 | 13.7 | 1151 | 25.03 | -102 | 2.22 | 4599 | 114.0 | 113.5 | 114.5 | 112.0 |
| 2024-10-21 | 14.45 (-0.01) | 11.86 (+0.01) | 0.73 (+0.01) | 282 | 8.16 | 844 | 24.42 | 81 | 2.34 | 3456 | 113.5 | 115.0 | 115.0 | 113.5 |
| 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 | 14.46 (+0.04) | 11.85 (+0.01) | 0.72 (0.0) | 1731 | 43.35 | 363 | 9.09 | 200 | 5.01 | 3993 | 114.5 | 114.0 | 115.0 | 114.0 |
| 2024-10-17 | 14.42 (+0.05) | 11.84 (+0.01) | 0.72 (0.0) | 1803 | 33.59 | 276 | 5.14 | -12 | 0.22 | 5367 | 114.0 | 113.5 | 115.0 | 113.0 |
| 2024-10-16 | 14.37 (-0.01) | 11.83 (+0.01) | 0.72 (0.0) | -185 | 3.36 | 491 | 8.91 | 23 | 0.42 | 5513 | 112.5 | 112.0 | 112.5 | 111.0 |
| 2024-10-15 | 14.38 (+0.01) | 11.82 (0.0) | 0.72 (-0.01) | 328 | 7.61 | 229 | 5.31 | -315 | 7.31 | 4312 | 112.5 | 112.5 | 113.0 | 112.0 |
| 2024-10-14 | 14.37 (-0.03) | 11.82 (+0.03) | 0.73 (0.0) | -177 | 3.51 | 1011 | 20.07 | -14 | 0.28 | 5037 | 112.5 | 112.0 | 112.5 | 111.0 |
| 2024-10-11 | 14.4 (0.0) | 11.79 (0.0) | 0.73 (0.0) | 34 | 1.2 | 16 | 0.56 | -29 | 1.02 | 2840 | 112.0 | 113.0 | 113.0 | 111.5 |
| 2024-10-09 | 14.4 (+0.01) | 11.79 (+0.03) | 0.73 (0.0) | 372 | 7.46 | 856 | 17.16 | -73 | 1.46 | 4988 | 113.0 | 112.0 | 113.0 | 111.5 |
| 2024-10-08 | 14.39 (+0.07) | 11.76 (+0.04) | 0.73 (0.0) | 2270 | 22.12 | 1478 | 14.4 | -32 | 0.31 | 10264 | 112.5 | 111.5 | 113.5 | 110.5 |
| 2024-10-07 | 14.32 (-0.05) | 11.72 (+0.05) | 0.73 (0.0) | -1382 | 16.68 | 1760 | 21.24 | 114 | 1.38 | 8287 | 112.5 | 112.5 | 112.5 | 110.5 |
| 2024-10-04 | 14.37 (-0.02) | 11.67 (+0.04) | 0.73 (0.0) | -1043 | 10.48 | 1482 | 14.89 | -51 | 0.51 | 9956 | 112.5 | 114.5 | 115.0 | 111.5 |
| 2024-10-01 | 14.39 (-0.07) | 11.63 (+0.14) | 0.73 (0.0) | -2568 | 26.72 | 5348 | 55.65 | 13 | 0.14 | 9610 | 115.5 | 115.0 | 115.5 | 113.5 |
| 2024-09-30 | 14.46 (+0.07) | 11.49 (+0.01) | 0.73 (+0.01) | 1633 | 24.65 | 450 | 6.79 | 161 | 2.43 | 6624 | 115.0 | 116.5 | 116.5 | 115.0 |
| 2024-09-27 | 14.39 (-0.04) | 11.48 (+0.12) | 0.72 (-0.01) | -2400 | 19.09 | 4306 | 34.26 | -111 | 0.88 | 12569 | 116.5 | 117.5 | 117.5 | 115.5 |
| 2024-09-26 | 14.43 (-0.04) | 11.36 (+0.13) | 0.73 (+0.01) | -1587 | 10.63 | 4795 | 32.11 | 178 | 1.19 | 14931 | 117.5 | 116.5 | 117.5 | 114.5 |
| 2024-09-25 | 14.47 (-0.09) | 11.23 (+0.11) | 0.72 (0.0) | -3491 | 18.38 | 4300 | 22.64 | 145 | 0.76 | 18991 | 116.5 | 118.5 | 119.0 | 114.0 |
| 2024-09-24 | 14.56 (-0.06) | 11.12 (+0.15) | 0.72 (0.0) | -2611 | 17.17 | 5440 | 35.77 | -36 | 0.24 | 15209 | 118.5 | 118.0 | 119.0 | 117.0 |
| 2024-09-23 | 14.62 (-0.09) | 10.97 (+0.14) | 0.72 (0.0) | -3416 | 33.11 | 5472 | 53.04 | 1 | 0.01 | 10317 | 118.5 | 116.5 | 118.5 | 116.5 |
| 2024-09-20 | 14.71 (-0.04) | 10.83 (+0.16) | 0.72 (0.0) | -1465 | 11.02 | 5840 | 43.92 | -29 | 0.22 | 13296 | 116.5 | 116.0 | 116.5 | 115.0 |
| 2024-09-19 | 14.75 (-0.13) | 10.67 (+0.14) | 0.72 (0.0) | -4779 | 36.81 | 5178 | 39.88 | -155 | 1.19 | 12984 | 116.0 | 116.0 | 117.0 | 115.5 |
| 2024-09-18 | 14.88 (-0.11) | 10.53 (+0.17) | 0.72 (0.0) | -4002 | 33.43 | 6399 | 53.46 | 230 | 1.92 | 11970 | 116.5 | 115.5 | 116.5 | 115.0 |
| 2024-09-16 | 14.99 (+0.02) | 10.36 (+0.01) | 0.72 (0.0) | 802 | 21.22 | 520 | 13.76 | 87 | 2.3 | 3779 | 116.0 | 115.5 | 116.0 | 114.5 |
| 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 | |||
| 2024-09-13 | 14.97 (+0.06) | 10.35 (+0.04) | 0.72 (0.0) | 2125 | 40.15 | 1438 | 27.17 | 21 | 0.4 | 5292 | 115.5 | 115.0 | 115.5 | 114.0 |
| 2024-09-12 | 14.91 (+0.06) | 10.31 (+0.03) | 0.72 (+0.01) | 2084 | 27.46 | 1038 | 13.68 | 154 | 2.03 | 7590 | 115.0 | 116.0 | 116.0 | 114.0 |
| 2024-09-11 | 14.85 (+0.01) | 10.28 (+0.07) | 0.71 (0.0) | 326 | 4.6 | 2621 | 36.96 | -43 | 0.61 | 7091 | 115.0 | 115.0 | 116.0 | 114.5 |
| 2024-09-10 | 14.84 (+0.01) | 10.21 (+0.02) | 0.71 (0.0) | 619 | 12.57 | 762 | 15.48 | 173 | 3.51 | 4923 | 115.0 | 114.0 | 115.0 | 113.5 |
| 2024-09-09 | 14.83 (0.0) | 10.19 (+0.06) | 0.71 (0.0) | 23 | 0.33 | 2213 | 31.65 | -148 | 2.12 | 6992 | 115.0 | 113.5 | 115.0 | 113.5 |
| 2024-09-06 | 14.83 (+0.06) | 10.13 (+0.06) | 0.71 (0.0) | 1992 | 28.81 | 2057 | 29.75 | -12 | 0.17 | 6915 | 115.0 | 112.5 | 115.0 | 112.0 |
| 2024-09-05 | 14.77 (+0.05) | 10.07 (+0.03) | 0.71 (0.0) | 2026 | 33.52 | 1344 | 22.23 | -12 | 0.2 | 6045 | 113.0 | 112.0 | 113.5 | 111.5 |
| 2024-09-04 | 14.72 (+0.05) | 10.04 (+0.08) | 0.71 (-0.01) | 1729 | 13.32 | 2813 | 21.67 | -424 | 3.27 | 12982 | 112.0 | 110.0 | 113.0 | 110.0 |
| 2024-09-03 | 14.67 (+0.01) | 9.96 (+0.02) | 0.72 (-0.01) | 681 | 13.71 | 844 | 16.99 | -108 | 2.17 | 4968 | 112.0 | 112.5 | 112.5 | 111.0 |
| 2024-09-02 | 14.66 (0.0) | 9.94 (+0.04) | 0.73 (0.0) | -40 | 0.97 | 1417 | 34.27 | 15 | 0.36 | 4135 | 113.0 | 112.0 | 113.0 | 111.5 |
| 2024-08-30 | 14.66 (+0.06) | 9.9 (+0.01) | 0.73 (0.0) | 2086 | 32.21 | 408 | 6.3 | 4 | 0.06 | 6476 | 112.0 | 111.5 | 112.0 | 111.0 |
| 2024-08-29 | 14.6 (+0.06) | 9.89 (0.0) | 0.73 (0.0) | 2358 | 46.13 | 106 | 2.07 | 27 | 0.53 | 5112 | 111.0 | 111.5 | 112.0 | 110.5 |
| 2024-08-28 | 14.54 (+0.04) | 9.89 (+0.02) | 0.73 (0.0) | 1247 | 25.7 | 556 | 11.46 | -9 | 0.19 | 4852 | 111.5 | 111.5 | 112.0 | 110.5 |
| 2024-08-27 | 14.5 (+0.04) | 9.87 (+0.03) | 0.73 (0.0) | 1716 | 31.84 | 1127 | 20.91 | -123 | 2.28 | 5389 | 112.0 | 109.5 | 112.0 | 109.0 |
| 2024-08-26 | 14.46 (+0.02) | 9.84 (0.0) | 0.73 (0.0) | 868 | 19.0 | 171 | 3.74 | -66 | 1.44 | 4568 | 110.0 | 111.0 | 111.0 | 109.0 |
| 2024-08-23 | 14.44 (+0.05) | 9.84 (+0.04) | 0.73 (0.0) | 2866 | 41.49 | 1604 | 23.22 | -83 | 1.2 | 6907 | 111.5 | 110.5 | 111.5 | 109.5 |
| 2024-08-22 | 14.39 (+0.08) | 9.8 (+0.01) | 0.73 (-0.01) | 2822 | 60.57 | 239 | 5.13 | -73 | 1.57 | 4659 | 110.0 | 109.5 | 110.0 | 109.0 |
| 2024-08-21 | 14.31 (+0.11) | 9.79 (+0.01) | 0.74 (0.0) | 3312 | 56.85 | 359 | 6.16 | -336 | 5.77 | 5826 | 110.0 | 109.0 | 110.0 | 108.5 |
| 2024-08-20 | 14.2 (+0.07) | 9.78 (+0.01) | 0.74 (-0.01) | 2416 | 41.73 | 298 | 5.15 | -105 | 1.81 | 5790 | 108.5 | 109.5 | 110.5 | 108.0 |
| 2024-08-19 | 14.13 (+0.07) | 9.77 (+0.04) | 0.75 (0.0) | 2597 | 40.23 | 1430 | 22.15 | -86 | 1.33 | 6456 | 109.5 | 108.0 | 109.5 | 107.5 |
| 2024-08-16 | 14.06 (+0.03) | 9.73 (-0.01) | 0.75 (0.0) | 1310 | 16.58 | -149 | 1.89 | -51 | 0.65 | 7899 | 107.5 | 109.5 | 109.5 | 107.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-08-15 | 14.03 (+0.01) | 9.74 (+0.05) | 0.75 (0.0) | 366 | 5.15 | 1738 | 24.45 | 194 | 2.73 | 7108 | 108.5 | 109.0 | 109.0 | 107.0 |
| 2024-08-14 | 14.02 (+0.06) | 9.69 (+0.05) | 0.75 (0.0) | 2395 | 31.94 | 1874 | 24.99 | -80 | 1.07 | 7498 | 109.0 | 107.5 | 109.0 | 107.0 |
| 2024-08-13 | 13.96 (+0.07) | 9.64 (+0.03) | 0.75 (0.0) | 2290 | 39.65 | 910 | 15.76 | -28 | 0.48 | 5775 | 107.5 | 107.5 | 107.5 | 106.0 |
| 2024-08-12 | 13.89 (+0.04) | 9.61 (+0.03) | 0.75 (0.0) | 1657 | 25.32 | 1079 | 16.49 | -64 | 0.98 | 6543 | 107.5 | 107.5 | 108.0 | 105.5 |
| 2024-08-09 | 13.85 (+0.07) | 9.58 (+0.02) | 0.75 (0.0) | 2577 | 34.09 | 927 | 12.26 | -108 | 1.43 | 7560 | 107.5 | 106.5 | 107.5 | 106.0 |
| 2024-08-08 | 13.78 (-0.01) | 9.56 (+0.06) | 0.75 (-0.01) | 2141 | 23.88 | 1997 | 22.27 | -171 | 1.91 | 8967 | 107.0 | 106.5 | 108.0 | 106.0 |
| 2024-08-07 | 13.79 (+0.06) | 9.5 (+0.03) | 0.76 (0.0) | 2512 | 24.6 | 1492 | 14.61 | -34 | 0.33 | 10213 | 108.0 | 108.0 | 110.0 | 106.5 |
| 2024-08-06 | 13.73 (+0.33) | 9.47 (+0.08) | 0.76 (-0.01) | 11798 | 47.34 | 2744 | 11.01 | -346 | 1.39 | 24923 | 110.5 | 106.0 | 111.0 | 105.5 |
| 2024-08-05 | 13.4 (+0.01) | 9.39 (+0.15) | 0.77 (-0.01) | 198 | 0.76 | 5726 | 21.92 | -628 | 2.4 | 26117 | 106.0 | 104.5 | 106.0 | 102.0 |
| 2024-08-02 | 13.39 (+0.07) | 9.24 (+0.06) | 0.78 (0.0) | 2339 | 23.28 | 1975 | 19.65 | 146 | 1.45 | 10049 | 106.0 | 104.5 | 106.0 | 104.0 |
| 2024-08-01 | 13.32 (+0.05) | 9.18 (+0.03) | 0.78 (0.0) | 2065 | 27.95 | 1467 | 19.86 | -108 | 1.46 | 7387 | 105.5 | 105.0 | 106.0 | 104.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 15.82 (-0.1) | 7.55 (0.0) | 0.88 (0.0) | -3276 | 21.13 | -38 | 0.25 | 188 | 1.21 | 15507 | 107.5 | 106.0 | 107.5 | 105.5 |
| 2025-07-25 | 15.92 (-0.5) | 7.55 (+0.1) | 0.88 (+0.02) | -19685 | 42.14 | -704 | 1.51 | 509 | 1.09 | 46712 | 105.5 | 106.5 | 107.5 | 105.0 |
| 2025-07-18 | 16.42 (-0.41) | 7.45 (-0.05) | 0.86 (0.0) | -17489 | 30.29 | -1991 | 3.45 | 220 | 0.38 | 57744 | 106.0 | 107.5 | 109.0 | 106.0 |
| 2025-07-11 | 16.83 (+0.02) | 7.5 (-1.27) | 0.86 (+0.06) | 1178 | 0.97 | -47396 | 39.16 | 2148 | 1.77 | 121045 | 107.0 | 116.0 | 116.5 | 106.0 |
| 2025-07-04 | 16.81 (+0.75) | 8.77 (-0.9) | 0.8 (+0.02) | 29219 | 32.69 | -33552 | 37.54 | 718 | 0.8 | 89379 | 116.5 | 114.5 | 117.0 | 113.5 |
| 2025-06-27 | 16.06 (+0.7) | 9.67 (-1.05) | 0.78 (+0.01) | 26566 | 26.37 | -39118 | 38.83 | 552 | 0.55 | 100735 | 116.0 | 117.5 | 118.0 | 112.5 |
| 2025-06-20 | 15.36 (+0.28) | 10.72 (-0.08) | 0.77 (-0.02) | 10378 | 25.49 | -2954 | 7.26 | -952 | 2.34 | 40711 | 117.5 | 116.5 | 119.0 | 116.0 |
| 2025-06-13 | 15.08 (-0.11) | 10.8 (+0.01) | 0.79 (+0.04) | -1994 | 9.02 | 572 | 2.59 | 1398 | 6.33 | 22101 | 116.0 | 114.5 | 117.0 | 114.0 |
| 2025-06-06 | 15.19 (-0.42) | 10.79 (-0.58) | 0.75 (+0.06) | -14423 | 19.11 | -21815 | 28.9 | 2341 | 3.1 | 75489 | 114.5 | 113.5 | 115.5 | 112.5 |
| 2025-05-29 | 15.61 (-0.22) | 11.37 (-0.24) | 0.69 (+0.01) | -9287 | 16.18 | -8898 | 15.5 | 319 | 0.56 | 57408 | 114.0 | 117.0 | 118.0 | 114.0 |
| 2025-05-23 | 15.83 (-0.26) | 11.61 (+0.07) | 0.68 (-0.03) | -9651 | 25.03 | 2817 | 7.3 | -1106 | 2.87 | 38565 | 117.0 | 114.0 | 118.0 | 113.5 |
| 2025-05-16 | 16.09 (-0.26) | 11.54 (-0.02) | 0.71 (0.0) | -9658 | 27.18 | -882 | 2.48 | 97 | 0.27 | 35530 | 114.0 | 114.0 | 115.5 | 113.0 |
| 2025-05-09 | 16.35 (-0.09) | 11.56 (0.0) | 0.71 (0.0) | -4186 | 10.04 | -333 | 0.8 | -168 | 0.4 | 41691 | 113.5 | 113.5 | 117.0 | 113.0 |
| 2025-05-02 | 16.44 (-0.05) | 11.56 (-0.1) | 0.71 (0.0) | -1155 | 6.92 | -3542 | 21.23 | 120 | 0.72 | 16685 | 113.5 | 113.0 | 114.5 | 112.5 |
| 2025-04-25 | 16.49 (+0.12) | 11.66 (+0.01) | 0.71 (-0.01) | 4674 | 10.93 | -3417 | 7.99 | -184 | 0.43 | 42744 | 113.0 | 113.0 | 115.5 | 112.5 |
| 2025-04-18 | 16.37 (+0.2) | 11.65 (-0.16) | 0.72 (+0.02) | 7838 | 13.1 | -5774 | 9.65 | 498 | 0.83 | 59831 | 113.5 | 116.5 | 118.5 | 113.5 |
| 2025-04-11 | 16.17 (+0.44) | 11.81 (+0.38) | 0.7 (-0.02) | 15835 | 13.24 | 14049 | 11.75 | -669 | 0.56 | 119574 | 117.0 | 109.5 | 120.5 | 109.0 |
| 2025-04-02 | 15.73 (+0.01) | 11.43 (+0.04) | 0.72 (+0.01) | 444 | 2.53 | 1238 | 7.06 | 240 | 1.37 | 17540 | 116.0 | 116.0 | 118.0 | 115.5 |
| 2025-03-28 | 15.72 (-0.08) | 11.39 (+0.1) | 0.71 (-0.01) | -2634 | 17.69 | 3804 | 25.55 | -105 | 0.71 | 14889 | 117.5 | 118.0 | 119.0 | 116.5 |
| 2025-03-21 | 15.8 (+0.03) | 11.29 (-0.02) | 0.72 (+0.01) | 3452 | 12.62 | -776 | 2.84 | 312 | 1.14 | 27355 | 118.5 | 117.0 | 118.5 | 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 | |||
| 2025-03-14 | 15.77 (+0.04) | 11.31 (+0.05) | 0.71 (0.0) | 1275 | 5.01 | 1977 | 7.77 | -142 | 0.56 | 25445 | 117.0 | 117.0 | 117.5 | 115.5 |
| 2025-03-07 | 15.73 (+0.21) | 11.26 (+0.01) | 0.71 (0.0) | 7766 | 26.49 | 239 | 0.82 | -11 | 0.04 | 29319 | 117.0 | 115.0 | 118.0 | 114.5 |
| 2025-02-27 | 15.52 (+0.1) | 11.25 (-0.12) | 0.71 (-0.01) | 3051 | 11.76 | -4367 | 16.83 | -171 | 0.66 | 25943 | 114.5 | 113.0 | 115.5 | 113.0 |
| 2025-02-21 | 15.42 (+0.12) | 11.37 (-0.13) | 0.72 (0.0) | 4465 | 19.77 | -4812 | 21.31 | -172 | 0.76 | 22580 | 113.5 | 112.5 | 114.0 | 111.5 |
| 2025-02-14 | 15.3 (+0.03) | 11.5 (-0.04) | 0.72 (0.0) | 1076 | 4.83 | -1410 | 6.33 | 14 | 0.06 | 22281 | 112.5 | 111.5 | 113.5 | 110.5 |
| 2025-02-07 | 15.27 (+0.02) | 11.54 (-0.01) | 0.72 (0.0) | 1028 | 4.8 | -367 | 1.71 | 69 | 0.32 | 21435 | 112.0 | 109.5 | 113.5 | 109.5 |
| 2025-01-22 | 15.25 (-0.03) | 11.55 (-0.01) | 0.72 (0.0) | -1182 | 9.97 | -1678 | 14.15 | 164 | 1.38 | 11855 | 110.0 | 112.0 | 112.5 | 110.0 |
| 2025-01-17 | 15.28 (+0.04) | 11.56 (+0.01) | 0.72 (0.0) | 1581 | 6.23 | 423 | 1.67 | -71 | 0.28 | 25395 | 112.0 | 111.0 | 113.0 | 110.5 |
| 2025-01-10 | 15.24 (+0.28) | 11.55 (-0.48) | 0.72 (0.0) | 10581 | 26.35 | -17672 | 44.01 | 62 | 0.15 | 40159 | 111.0 | 112.5 | 113.5 | 110.5 |
| 2025-01-03 | 14.96 (+0.13) | 12.03 (-0.27) | 0.72 (0.0) | 5097 | 24.57 | -9985 | 48.14 | -326 | 1.57 | 20743 | 112.0 | 113.5 | 114.0 | 111.5 |
| 2024-12-31 | 14.83 (-0.02) | 12.3 (-0.04) | 0.72 (0.0) | 21 | 0.31 | -680 | 9.94 | 61 | 0.89 | 6840 | 98.5 | 98.5 | 99.5 | 98.2 |
| 2024-12-27 | 14.85 (-0.12) | 12.34 (+0.19) | 0.72 (0.0) | -4540 | 18.55 | 6939 | 28.36 | 112 | 0.46 | 24469 | 114.5 | 114.0 | 116.0 | 113.5 |
| 2024-12-20 | 14.97 (-0.26) | 12.15 (+0.35) | 0.72 (+0.01) | -9640 | 19.6 | 13023 | 26.48 | 388 | 0.79 | 49174 | 113.0 | 114.5 | 117.5 | 113.0 |
| 2024-12-13 | 15.23 (+0.09) | 11.8 (-0.05) | 0.71 (+0.02) | 3948 | 18.62 | -1821 | 8.59 | 561 | 2.65 | 21202 | 114.5 | 114.0 | 115.0 | 113.0 |
| 2024-12-06 | 15.14 (+0.2) | 11.85 (-0.21) | 0.69 (-0.03) | 7145 | 16.71 | -7685 | 17.97 | -970 | 2.27 | 42766 | 113.5 | 113.5 | 115.0 | 110.5 |
| 2024-11-29 | 14.94 (+0.05) | 12.06 (+0.04) | 0.72 (+0.01) | 2377 | 11.12 | 1221 | 5.71 | 274 | 1.28 | 21378 | 113.0 | 113.5 | 115.0 | 112.0 |
| 2024-11-22 | 14.89 (+0.06) | 12.02 (-0.1) | 0.71 (0.0) | 3292 | 8.43 | -3403 | 8.72 | 253 | 0.65 | 39028 | 113.0 | 111.0 | 114.0 | 109.0 |
| 2024-11-15 | 14.83 (+0.09) | 12.12 (+0.1) | 0.71 (-0.01) | 3083 | 8.84 | 3484 | 9.99 | -378 | 1.08 | 34891 | 111.0 | 113.0 | 116.5 | 111.0 |
| 2024-11-08 | 14.74 (+0.09) | 12.02 (+0.04) | 0.72 (0.0) | 3849 | 20.11 | 1669 | 8.72 | -62 | 0.32 | 19144 | 113.0 | 113.5 | 115.5 | 112.0 |
| 2024-11-01 | 14.65 (+0.09) | 11.98 (+0.08) | 0.72 (0.0) | 2608 | 12.63 | 2731 | 13.22 | 55 | 0.27 | 20657 | 113.5 | 113.5 | 115.5 | 112.5 |
| 2024-10-25 | 14.56 (+0.1) | 11.9 (+0.05) | 0.72 (0.0) | 4546 | 21.79 | 2548 | 12.21 | -303 | 1.45 | 20861 | 114.0 | 115.0 | 115.0 | 112.0 |
| 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 | |||
| 2024-10-18 | 14.46 (+0.06) | 11.85 (+0.06) | 0.72 (-0.01) | 3500 | 14.45 | 2370 | 9.78 | -118 | 0.49 | 24225 | 114.5 | 112.0 | 115.0 | 111.0 |
| 2024-10-11 | 14.4 (+0.03) | 11.79 (+0.12) | 0.73 (0.0) | 1294 | 4.91 | 4110 | 15.58 | -20 | 0.08 | 26380 | 112.0 | 112.5 | 113.5 | 110.5 |
| 2024-10-04 | 14.37 (-0.02) | 11.67 (+0.19) | 0.73 (+0.01) | -1978 | 7.55 | 7280 | 27.8 | 123 | 0.47 | 26191 | 112.5 | 116.5 | 116.5 | 111.5 |
| 2024-09-27 | 14.39 (-0.32) | 11.48 (+0.65) | 0.72 (0.0) | -13505 | 18.75 | 24313 | 33.76 | 177 | 0.25 | 72019 | 116.5 | 116.5 | 119.0 | 114.0 |
| 2024-09-20 | 14.71 (-0.26) | 10.83 (+0.48) | 0.72 (0.0) | -9444 | 22.47 | 17937 | 42.68 | 133 | 0.32 | 42031 | 116.5 | 115.5 | 117.0 | 114.5 |
| 2024-09-13 | 14.97 (+0.14) | 10.35 (+0.22) | 0.72 (+0.01) | 5177 | 16.23 | 8072 | 25.31 | 157 | 0.49 | 31891 | 115.5 | 113.5 | 116.0 | 113.5 |
| 2024-09-06 | 14.83 (+0.17) | 10.13 (+0.23) | 0.71 (-0.02) | 6388 | 18.23 | 8475 | 24.18 | -541 | 1.54 | 35047 | 115.0 | 112.0 | 115.0 | 110.0 |
| 2024-08-30 | 14.66 (+0.22) | 9.9 (+0.06) | 0.73 (0.0) | 8275 | 31.35 | 2368 | 8.97 | -167 | 0.63 | 26398 | 112.0 | 111.0 | 112.0 | 109.0 |
| 2024-08-23 | 14.44 (+0.38) | 9.84 (+0.11) | 0.73 (-0.02) | 14013 | 47.28 | 3930 | 13.26 | -683 | 2.3 | 29641 | 111.5 | 108.0 | 111.5 | 107.5 |
| 2024-08-16 | 14.06 (+0.21) | 9.73 (+0.15) | 0.75 (0.0) | 8018 | 23.02 | 5452 | 15.66 | -29 | 0.08 | 34825 | 107.5 | 107.5 | 109.5 | 105.5 |
| 2024-08-09 | 13.85 (+0.46) | 9.58 (+0.34) | 0.75 (-0.03) | 19226 | 24.72 | 12886 | 16.57 | -1287 | 1.65 | 77782 | 107.5 | 104.5 | 111.0 | 102.0 |
| 2024-08-02 | 13.39 (+0.16) | 9.24 (+0.23) | 0.78 (-0.01) | 6412 | 16.35 | 8473 | 21.6 | -212 | 0.54 | 39226 | 106.0 | 106.0 | 106.0 | 103.5 |
| 2024-07-26 | 13.23 (+0.12) | 9.01 (+0.19) | 0.79 (+0.01) | 4310 | 14.57 | 4085 | 13.81 | 235 | 0.79 | 29577 | 106.0 | 103.5 | 106.0 | 102.5 |
| 2024-07-19 | 13.11 (+0.49) | 8.82 (-0.14) | 0.78 (-0.03) | 20223 | 32.55 | -5312 | 8.55 | -1020 | 1.64 | 62131 | 103.5 | 101.5 | 104.5 | 100.5 |
| 2024-07-12 | 12.62 (+0.01) | 8.96 (-0.2) | 0.81 (-0.05) | -4049 | 5.14 | -7169 | 9.1 | -1639 | 2.08 | 78739 | 101.0 | 105.0 | 106.5 | 100.5 |
| 2024-07-05 | 12.61 (-1.53) | 9.16 (+3.39) | 0.86 (-0.05) | -57380 | 26.39 | 126081 | 58.0 | -2043 | 0.94 | 217398 | 116.0 | 107.0 | 116.0 | 107.0 |
| 2024-06-28 | 14.14 (-0.29) | 5.77 (+0.75) | 0.91 (0.0) | -7618 | 11.95 | 28090 | 44.08 | 3 | 0.0 | 63731 | 107.0 | 106.0 | 108.0 | 105.0 |
| 2024-06-21 | 14.43 (+0.15) | 5.02 (-0.12) | 0.91 (0.0) | 7166 | 13.01 | -4561 | 8.28 | 89 | 0.16 | 55082 | 106.0 | 106.5 | 107.5 | 104.0 |
| 2024-06-14 | 14.28 (+0.19) | 5.14 (0.0) | 0.91 (0.0) | 4311 | 23.12 | 109 | 0.58 | -77 | 0.41 | 18646 | 107.5 | 106.5 | 107.5 | 106.0 |
| 2024-06-07 | 14.09 (-0.15) | 5.14 (+0.39) | 0.91 (0.0) | -1829 | 4.99 | 14299 | 39.04 | -78 | 0.21 | 36631 | 107.0 | 105.5 | 107.5 | 105.0 |
| 2024-05-31 | 14.24 (-0.29) | 4.75 (+0.37) | 0.91 (-0.01) | -13745 | 23.14 | 14119 | 23.77 | -169 | 0.28 | 59394 | 105.5 | 106.0 | 107.0 | 102.5 |
| 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 | 14.53 (+0.15) | 4.38 (+0.08) | 0.92 (+0.01) | 4866 | 18.38 | 2685 | 10.14 | 63 | 0.24 | 26476 | 106.5 | 106.0 | 107.5 | 105.0 |
| 2024-05-17 | 14.38 (+0.13) | 4.3 (+0.01) | 0.91 (+0.01) | 5149 | 27.7 | 454 | 2.44 | 392 | 2.11 | 18589 | 106.0 | 105.0 | 106.0 | 104.5 |
| 2024-05-10 | 14.25 (+0.01) | 4.29 (-0.01) | 0.9 (-0.01) | 1660 | 7.38 | -374 | 1.66 | -32 | 0.14 | 22497 | 105.0 | 104.5 | 105.0 | 104.0 |
| 2024-05-03 | 14.24 (-0.04) | 4.3 (+0.1) | 0.91 (0.0) | -1152 | 5.79 | 3796 | 19.07 | -159 | 0.8 | 19904 | 104.5 | 103.5 | 104.5 | 103.0 |
| 2024-04-26 | 14.28 (-0.17) | 4.2 (+0.23) | 0.91 (+0.01) | -7908 | 19.55 | 11376 | 28.12 | 310 | 0.77 | 40449 | 103.5 | 103.0 | 105.0 | 102.0 |
| 2024-04-19 | 14.45 (-0.05) | 3.97 (+0.18) | 0.9 (-0.02) | -1885 | 5.88 | 6579 | 20.54 | -854 | 2.67 | 32031 | 102.0 | 104.0 | 104.5 | 101.0 |
| 2024-04-12 | 14.5 (+0.1) | 3.79 (-0.01) | 0.92 (-0.01) | 3392 | 14.38 | -240 | 1.02 | -203 | 0.86 | 23582 | 104.5 | 102.5 | 104.5 | 102.5 |
| 2024-04-03 | 14.4 (0.0) | 3.8 (0.0) | 0.93 (0.0) | 12 | 0.07 | -36 | 0.22 | -78 | 0.48 | 16314 | 103.0 | 103.0 | 104.0 | 102.5 |
| 2024-03-29 | 14.4 (+0.08) | 3.8 (0.0) | 0.93 (+0.01) | 2970 | 12.9 | -228 | 0.99 | 310 | 1.35 | 23031 | 103.0 | 99.3 | 103.5 | 99.3 |
| 2024-03-22 | 14.32 (0.0) | 3.8 (-0.05) | 0.92 (+0.01) | 225 | 1.13 | -1592 | 8.03 | 374 | 1.89 | 19835 | 99.9 | 99.3 | 100.0 | 98.5 |
| 2024-03-15 | 14.32 (+0.05) | 3.85 (-0.01) | 0.91 (0.0) | 1771 | 7.74 | -645 | 2.82 | 92 | 0.4 | 22876 | 99.3 | 98.8 | 100.0 | 98.5 |
| 2024-03-08 | 14.27 (-0.05) | 3.86 (-0.01) | 0.91 (0.0) | -2874 | 19.21 | -305 | 2.04 | 209 | 1.4 | 14960 | 98.4 | 98.0 | 98.9 | 97.6 |
| 2024-03-01 | 14.32 (-0.08) | 3.87 (0.0) | 0.91 (+0.02) | -3749 | 18.71 | -91 | 0.45 | 475 | 2.37 | 20037 | 98.4 | 99.1 | 99.9 | 98.2 |
| 2024-02-23 | 14.4 (+0.01) | 3.87 (+0.01) | 0.89 (+0.01) | 397 | 2.77 | 727 | 5.08 | 583 | 4.07 | 14318 | 99.4 | 98.0 | 100.0 | 97.7 |
| 2024-02-16 | 14.39 (-0.01) | 3.86 (0.0) | 0.88 (+0.01) | -680 | 10.93 | -290 | 4.66 | 236 | 3.79 | 6224 | 98.0 | 97.8 | 98.5 | 97.7 |
| 2024-02-05 | 14.4 (0.0) | 3.86 (-0.01) | 0.87 (0.0) | 177 | 9.91 | -171 | 9.57 | 10 | 0.56 | 1786 | 98.5 | 97.9 | 98.5 | 97.8 |
| 2024-02-02 | 14.4 (+0.03) | 3.87 (-0.02) | 0.87 (0.0) | 890 | 8.98 | -689 | 6.95 | 56 | 0.57 | 9909 | 98.3 | 98.0 | 98.8 | 97.8 |
| 2024-01-26 | 14.37 (+0.07) | 3.89 (+0.02) | 0.87 (0.0) | 2324 | 22.6 | 656 | 6.38 | 41 | 0.4 | 10285 | 98.4 | 97.8 | 98.4 | 97.2 |
| 2024-01-19 | 14.3 (-0.1) | 3.87 (+0.04) | 0.87 (+0.04) | -2813 | 17.45 | 1256 | 7.79 | 1218 | 7.55 | 16123 | 97.3 | 99.8 | 99.8 | 96.9 |
| 2024-01-12 | 14.4 (+0.13) | 3.83 (+0.02) | 0.83 (0.0) | 4163 | 44.11 | -46 | 0.49 | 333 | 3.53 | 9437 | 99.8 | 98.7 | 100.0 | 98.4 |
| 2023-12-29 | 14.27 (+0.08) | 3.81 (+0.01) | 0.83 (-0.02) | 2542 | 25.16 | 386 | 3.82 | -979 | 9.69 | 10105 | 98.6 | 97.3 | 98.8 | 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 | |||
| 2023-12-22 | 14.19 (-0.11) | 3.8 (+0.06) | 0.85 (0.0) | -3348 | 24.87 | 2184 | 16.23 | 126 | 0.94 | 13460 | 97.2 | 98.3 | 98.3 | 97.2 |
| 2023-12-15 | 14.3 (-0.04) | 3.74 (0.0) | 0.85 (0.0) | -370 | 2.41 | 80 | 0.52 | -66 | 0.43 | 15340 | 98.4 | 99.1 | 99.4 | 97.8 |
| 2023-12-08 | 14.34 (+0.05) | 3.74 (+0.14) | 0.85 (0.0) | 3005 | 11.32 | 5302 | 19.97 | 147 | 0.55 | 26551 | 99.1 | 99.1 | 101.5 | 98.8 |
| 2023-12-01 | 14.29 (-0.86) | 3.6 (+0.05) | 0.85 (-0.04) | -3692 | 9.66 | 9131 | 23.89 | 77 | 0.2 | 38225 | 99.2 | 98.3 | 99.7 | 98.3 |
| 2023-11-24 | 15.15 (+0.01) | 3.55 (+0.11) | 0.89 (0.0) | -389 | 1.79 | 3966 | 18.23 | 186 | 0.85 | 21759 | 98.3 | 98.1 | 99.2 | 97.3 |
| 2023-11-17 | 15.14 (+0.03) | 3.44 (+0.01) | 0.89 (+0.01) | 235 | 1.33 | 408 | 2.31 | 444 | 2.52 | 17629 | 97.7 | 97.9 | 98.4 | 96.7 |
| 2023-11-10 | 15.11 (+0.12) | 3.43 (+0.05) | 0.88 (+0.02) | 3554 | 19.76 | 1445 | 8.03 | 566 | 3.15 | 17985 | 97.9 | 97.4 | 98.7 | 97.1 |
| 2023-11-03 | 14.99 (+0.1) | 3.38 (+0.08) | 0.86 (+0.01) | 3639 | 17.85 | 3180 | 15.6 | 411 | 2.02 | 20385 | 97.0 | 95.6 | 97.0 | 94.7 |
| 2023-10-27 | 14.89 (+0.04) | 3.3 (+0.02) | 0.85 (0.0) | 1441 | 10.15 | 914 | 6.44 | 69 | 0.49 | 14201 | 95.5 | 94.5 | 95.5 | 94.1 |
| 2023-10-20 | 14.85 (-0.11) | 3.28 (-0.03) | 0.85 (+0.01) | -3661 | 11.06 | -973 | 2.94 | 119 | 0.36 | 33110 | 94.2 | 95.6 | 96.2 | 94.2 |
| 2023-10-13 | 14.96 (+0.17) | 3.31 (+0.01) | 0.84 (0.0) | 5902 | 39.59 | 286 | 1.92 | 200 | 1.34 | 14909 | 95.6 | 95.3 | 96.2 | 94.6 |
| 2023-10-06 | 14.79 (-0.04) | 3.3 (+0.02) | 0.84 (0.0) | -1580 | 16.16 | 944 | 9.65 | -13 | 0.13 | 9778 | 94.2 | 94.6 | 94.6 | 93.5 |
| 2023-09-28 | 14.83 (-0.05) | 3.28 (+0.03) | 0.84 (-0.01) | -1215 | 15.29 | 888 | 11.18 | -251 | 3.16 | 7944 | 94.6 | 94.0 | 94.7 | 93.8 |
| 2023-09-22 | 14.88 (-0.03) | 3.25 (-0.01) | 0.85 (0.0) | -2384 | 20.41 | -108 | 0.92 | -209 | 1.79 | 11678 | 93.7 | 95.6 | 95.7 | 93.6 |
| 2023-09-15 | 14.91 (+0.13) | 3.26 (+0.04) | 0.85 (0.0) | 4526 | 29.97 | 1415 | 9.37 | 199 | 1.32 | 15103 | 95.6 | 93.7 | 96.0 | 93.4 |
| 2023-09-08 | 14.78 (-0.05) | 3.22 (+0.02) | 0.85 (-0.01) | -1708 | 14.6 | 461 | 3.94 | -332 | 2.84 | 11699 | 93.5 | 93.8 | 94.0 | 93.1 |
| 2023-09-01 | 14.83 (-0.02) | 3.2 (+0.01) | 0.86 (+0.02) | -873 | 5.88 | 429 | 2.89 | 686 | 4.62 | 14859 | 93.9 | 93.4 | 94.4 | 93.2 |
| 2023-08-25 | 14.85 (-0.03) | 3.19 (+0.01) | 0.84 (+0.03) | -922 | 7.1 | 408 | 3.14 | 791 | 6.09 | 12984 | 93.3 | 94.1 | 94.2 | 93.2 |
| 2023-08-18 | 14.88 (-0.04) | 3.18 (+0.02) | 0.81 (0.0) | -926 | 7.89 | 680 | 5.79 | 32 | 0.27 | 11738 | 93.9 | 94.3 | 94.4 | 93.5 |
| 2023-08-11 | 14.92 (-0.04) | 3.16 (+0.01) | 0.81 (-0.01) | -1378 | 8.55 | 271 | 1.68 | -123 | 0.76 | 16126 | 94.3 | 94.3 | 94.6 | 93.6 |
| 2023-08-04 | 14.96 (-0.11) | 3.15 (0.0) | 0.82 (0.0) | -4150 | 29.18 | 143 | 1.01 | -24 | 0.17 | 14221 | 94.1 | 95.3 | 95.4 | 94.0 |
| 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 | |||
| 2023-07-28 | 15.07 (-0.04) | 3.15 (-0.02) | 0.82 (0.0) | -1634 | 14.41 | -717 | 6.32 | -17 | 0.15 | 11343 | 95.0 | 94.3 | 95.1 | 93.9 |
| 2023-07-21 | 15.11 (-0.08) | 3.17 (-0.05) | 0.82 (+0.02) | -3637 | 24.69 | -1792 | 12.17 | 476 | 3.23 | 14730 | 94.1 | 95.6 | 95.6 | 93.8 |
| 2023-07-14 | 15.19 (-0.03) | 3.22 (-0.04) | 0.8 (-0.01) | -2250 | 13.02 | -1400 | 8.1 | -121 | 0.7 | 17286 | 95.1 | 93.9 | 95.3 | 93.3 |
| 2023-07-07 | 15.22 (-0.24) | 3.26 (-0.03) | 0.81 (0.0) | -8272 | 30.81 | -1925 | 7.17 | -47 | 0.18 | 26850 | 93.5 | 95.8 | 96.1 | 93.1 |
| 2023-06-30 | 15.46 (+0.03) | 3.29 (0.0) | 0.81 (-0.01) | -232 | 0.74 | -61 | 0.19 | -564 | 1.8 | 31355 | 95.6 | 101.5 | 101.5 | 95.6 |
| 2023-06-21 | 15.43 (-0.02) | 3.29 (+0.01) | 0.82 (-0.03) | -437 | 3.18 | 219 | 1.59 | -749 | 5.45 | 13738 | 101.5 | 102.5 | 103.5 | 101.5 |
| 2023-06-16 | 15.45 (-0.07) | 3.28 (-0.09) | 0.85 (+0.02) | -1955 | 8.64 | -3026 | 13.37 | 721 | 3.19 | 22625 | 102.5 | 103.0 | 103.5 | 102.5 |
| 2023-06-09 | 15.52 (-0.02) | 3.37 (-0.01) | 0.83 (+0.01) | 802 | 5.61 | -324 | 2.27 | 314 | 2.2 | 14295 | 103.0 | 104.0 | 104.5 | 103.0 |
| 2023-06-02 | 15.54 (-0.1) | 3.38 (-0.01) | 0.82 (+0.02) | 760 | 2.07 | -324 | 0.88 | 600 | 1.63 | 36731 | 104.0 | 103.0 | 104.5 | 102.0 |
| 2023-05-26 | 15.64 (-0.04) | 3.39 (0.0) | 0.8 (+0.02) | -4418 | 18.25 | -125 | 0.52 | 839 | 3.47 | 24204 | 103.0 | 104.0 | 104.0 | 102.0 |
| 2023-05-19 | 15.68 (-0.01) | 3.39 (+0.02) | 0.78 (+0.08) | -883 | 4.76 | 869 | 4.69 | 2818 | 15.19 | 18547 | 104.0 | 102.5 | 105.0 | 102.0 |
| 2023-05-12 | 15.69 (-0.06) | 3.37 (+0.06) | 0.7 (+0.01) | -2106 | 17.35 | 1857 | 15.3 | 220 | 1.81 | 12141 | 103.0 | 104.5 | 104.5 | 102.5 |
| 2023-05-05 | 15.75 (+0.08) | 3.31 (+0.03) | 0.69 (+0.01) | 2657 | 22.08 | 1021 | 8.48 | 304 | 2.53 | 12036 | 104.5 | 104.0 | 105.0 | 102.5 |
| 2023-04-28 | 15.67 (+0.14) | 3.28 (0.0) | 0.68 (+0.01) | 5113 | 37.65 | 82 | 0.6 | 451 | 3.32 | 13579 | 103.5 | 103.0 | 104.0 | 102.5 |
| 2023-04-21 | 15.53 (+0.02) | 3.28 (-0.01) | 0.67 (+0.02) | 1232 | 6.82 | -308 | 1.7 | 496 | 2.75 | 18066 | 102.5 | 105.0 | 105.5 | 101.5 |
| 2023-04-14 | 15.51 (-0.02) | 3.29 (0.0) | 0.65 (0.0) | -1094 | 7.2 | 75 | 0.49 | 63 | 0.41 | 15201 | 105.0 | 101.5 | 105.0 | 101.5 |
| 2023-04-07 | 15.53 (0.0) | 3.29 (0.0) | 0.65 (0.0) | -19 | 0.37 | 65 | 1.28 | 6 | 0.12 | 5074 | 101.5 | 101.0 | 102.0 | 100.0 |
| 2023-03-31 | 15.53 (+0.03) | 3.29 (-0.01) | 0.65 (0.0) | 1215 | 10.68 | 100 | 0.88 | -67 | 0.59 | 11376 | 101.0 | 100.5 | 101.5 | 99.8 |
| 2023-03-24 | 15.5 (+0.03) | 3.3 (+0.03) | 0.65 (0.0) | 1267 | 11.65 | 1125 | 10.35 | 72 | 0.66 | 10872 | 100.5 | 99.4 | 100.5 | 98.3 |
| 2023-03-17 | 15.47 (-0.08) | 3.27 (+0.2) | 0.65 (-0.01) | -3007 | 13.4 | 7019 | 31.28 | -342 | 1.52 | 22440 | 99.0 | 97.5 | 99.7 | 96.8 |
| 2023-03-10 | 15.55 (-0.09) | 3.07 (+0.08) | 0.66 (+0.01) | -3162 | 23.19 | 2692 | 19.74 | 399 | 2.93 | 13636 | 97.8 | 97.6 | 98.7 | 97.1 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-03-03 | 15.64 (-0.13) | 2.99 (+0.04) | 0.65 (-0.01) | -4288 | 51.4 | 1670 | 20.02 | -239 | 2.87 | 8342 | 97.2 | 96.2 | 97.3 | 95.5 |
| 2023-02-24 | 15.77 (-0.04) | 2.95 (+0.03) | 0.66 (0.0) | -1645 | 13.19 | 1086 | 8.71 | -243 | 1.95 | 12471 | 96.6 | 96.6 | 97.9 | 96.0 |
| 2023-02-17 | 15.81 (-0.01) | 2.92 (+0.05) | 0.66 (0.0) | -490 | 4.49 | 1621 | 14.85 | -44 | 0.4 | 10913 | 96.6 | 95.7 | 97.0 | 95.5 |
| 2023-02-10 | 15.82 (-0.04) | 2.87 (+0.05) | 0.66 (-0.01) | -1053 | 9.79 | 1730 | 16.08 | -135 | 1.25 | 10758 | 95.9 | 95.2 | 96.3 | 94.8 |
| 2023-02-03 | 15.86 (-0.08) | 2.82 (+0.01) | 0.67 (0.0) | -2757 | 12.1 | 171 | 0.75 | 36 | 0.16 | 22792 | 95.2 | 97.3 | 97.4 | 94.5 |
| 2023-01-17 | 15.94 (+0.03) | 2.81 (-0.02) | 0.67 (0.0) | 970 | 19.96 | -659 | 13.56 | -14 | 0.29 | 4860 | 95.2 | 95.7 | 96.5 | 95.2 |
| 2023-01-13 | 15.91 (-0.06) | 2.83 (+0.01) | 0.67 (+0.01) | -1918 | 10.28 | 351 | 1.88 | 282 | 1.51 | 18661 | 95.2 | 97.0 | 98.5 | 94.2 |
| 2023-01-06 | 15.97 (+0.02) | 2.82 (+0.01) | 0.66 (0.0) | 986 | 17.23 | 383 | 6.69 | -28 | 0.49 | 5723 | 96.2 | 94.5 | 96.2 | 93.8 |
| 2022-12-30 | 15.95 (0.0) | 2.81 (+0.04) | 0.66 (-0.01) | -100 | 1.59 | -80 | 1.27 | -252 | 3.99 | 6308 | 94.7 | 94.8 | 95.2 | 93.9 |
| 2022-12-23 | 15.95 (-0.05) | 2.77 (0.0) | 0.67 (-0.01) | -1491 | 14.81 | -61 | 0.61 | -348 | 3.46 | 10069 | 94.8 | 93.6 | 94.9 | 93.6 |
| 2022-12-16 | 16.0 (-0.05) | 2.77 (+0.04) | 0.68 (0.0) | -1619 | 10.48 | 1432 | 9.27 | -94 | 0.61 | 15447 | 94.1 | 95.4 | 96.0 | 93.9 |
| 2022-12-09 | 16.05 (+0.04) | 2.73 (+0.01) | 0.68 (0.0) | 1135 | 8.85 | 108 | 0.84 | -11 | 0.09 | 12819 | 95.4 | 94.2 | 95.5 | 93.5 |
| 2022-12-02 | 16.01 (+0.07) | 2.72 (-0.02) | 0.68 (-0.03) | 1452 | 6.91 | -544 | 2.59 | -1085 | 5.17 | 21001 | 94.6 | 93.5 | 95.5 | 92.7 |
| 2022-11-25 | 15.94 (-0.05) | 2.74 (-0.09) | 0.71 (+0.02) | -875 | 5.27 | -3215 | 19.35 | 680 | 4.09 | 16611 | 94.1 | 93.5 | 94.1 | 91.3 |
| 2022-11-18 | 15.99 (+0.02) | 2.83 (-0.07) | 0.69 (-0.02) | 118 | 0.51 | -2283 | 9.82 | -444 | 1.91 | 23254 | 93.8 | 95.3 | 95.6 | 91.9 |
| 2022-11-11 | 15.97 (+0.03) | 2.9 (0.0) | 0.71 (+0.01) | 579 | 4.17 | 30 | 0.22 | 56 | 0.4 | 13873 | 95.0 | 94.0 | 95.2 | 92.7 |
| 2022-11-04 | 15.94 (-0.01) | 2.9 (+0.02) | 0.7 (0.0) | -382 | 2.93 | 353 | 2.71 | 113 | 0.87 | 13034 | 94.7 | 94.4 | 95.4 | 92.2 |
| 2022-10-28 | 15.95 (+0.05) | 2.88 (+0.01) | 0.7 (+0.04) | 2701 | 12.72 | 694 | 3.27 | 1344 | 6.33 | 21240 | 94.3 | 93.5 | 95.4 | 91.9 |
| 2022-10-21 | 15.9 (+0.06) | 2.87 (+0.09) | 0.66 (+0.01) | 1596 | 7.27 | 2977 | 13.56 | 288 | 1.31 | 21957 | 92.9 | 91.5 | 93.3 | 90.4 |
| 2022-10-14 | 15.84 (+0.05) | 2.78 (+0.05) | 0.65 (0.0) | 2403 | 12.83 | 1686 | 9.0 | 29 | 0.15 | 18734 | 91.5 | 92.7 | 94.3 | 91.2 |
| 2022-10-07 | 15.79 (-0.07) | 2.73 (+0.01) | 0.65 (0.0) | -2450 | 10.69 | -1368 | 5.97 | 129 | 0.56 | 22910 | 93.2 | 95.5 | 96.2 | 92.9 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-30 | 15.86 (+0.22) | 2.72 (+0.09) | 0.65 (0.0) | 7136 | 24.73 | 3083 | 10.68 | -38 | 0.13 | 28861 | 95.6 | 96.4 | 97.7 | 95.0 |
| 2022-09-23 | 15.64 (-0.16) | 2.63 (+0.02) | 0.65 (-0.01) | -5873 | 32.38 | 946 | 5.22 | -206 | 1.14 | 18139 | 96.5 | 97.8 | 97.8 | 96.0 |
| 2022-09-16 | 15.8 (-0.18) | 2.61 (-0.04) | 0.66 (0.0) | -6334 | 21.55 | -1368 | 4.65 | -106 | 0.36 | 29397 | 97.0 | 100.0 | 100.0 | 97.0 |
| 2022-09-08 | 15.98 (-0.09) | 2.65 (+0.03) | 0.66 (-0.01) | -3274 | 34.65 | 809 | 8.56 | -256 | 2.71 | 9449 | 99.0 | 98.7 | 99.7 | 98.1 |
| 2022-09-02 | 16.07 (-0.15) | 2.62 (+0.01) | 0.67 (-0.02) | -4932 | 18.77 | 418 | 1.59 | -787 | 2.99 | 26281 | 98.2 | 99.7 | 100.5 | 98.1 |
| 2022-08-26 | 16.22 (-0.08) | 2.61 (-0.06) | 0.69 (+0.01) | -2645 | 13.87 | -1986 | 10.41 | 193 | 1.01 | 19072 | 99.9 | 100.5 | 101.5 | 99.6 |
| 2022-08-19 | 16.3 (-0.04) | 2.67 (+0.03) | 0.68 (0.0) | -1145 | 8.06 | 916 | 6.45 | -10 | 0.07 | 14207 | 100.0 | 101.5 | 102.0 | 100.0 |
| 2022-08-12 | 16.34 (-0.03) | 2.64 (+0.04) | 0.68 (-0.01) | -850 | 5.55 | 1439 | 9.39 | -89 | 0.58 | 15322 | 101.5 | 101.5 | 102.5 | 100.5 |
| 2022-08-05 | 16.37 (-0.09) | 2.6 (+0.08) | 0.69 (0.0) | -2610 | 12.59 | 2968 | 14.32 | -142 | 0.69 | 20727 | 101.5 | 101.5 | 103.5 | 100.5 |
| 2022-07-29 | 16.46 (-0.03) | 2.52 (+0.05) | 0.69 (0.0) | -1438 | 7.59 | 1604 | 8.46 | 19 | 0.1 | 18952 | 101.5 | 99.4 | 103.0 | 99.3 |
| 2022-07-22 | 16.49 (-0.28) | 2.47 (-0.1) | 0.69 (0.0) | -10353 | 26.85 | -3643 | 9.45 | 50 | 0.13 | 38552 | 99.1 | 104.0 | 104.5 | 98.1 |
| 2022-07-15 | 16.77 (+0.05) | 2.57 (+0.04) | 0.69 (-0.02) | 967 | 4.0 | 1623 | 6.71 | -864 | 3.57 | 24190 | 105.0 | 103.0 | 105.5 | 103.0 |
| 2022-07-08 | 16.72 (+0.28) | 2.53 (+0.38) | 0.71 (0.0) | 10001 | 17.39 | 13366 | 23.24 | -52 | 0.09 | 57522 | 103.0 | 109.0 | 110.5 | 102.5 |
| 2022-07-01 | 16.44 (+0.2) | 2.15 (+0.21) | 0.71 (+0.01) | 6449 | 24.49 | 4716 | 17.91 | 535 | 2.03 | 26328 | 109.0 | 110.0 | 110.5 | 107.0 |
| 2022-06-24 | 16.24 (+0.26) | 1.94 (+0.19) | 0.7 (+0.06) | 10012 | 34.36 | 6790 | 23.3 | 2037 | 6.99 | 29137 | 110.5 | 106.5 | 110.5 | 106.5 |
| 2022-06-17 | 15.98 (-0.05) | 1.75 (+0.05) | 0.64 (+0.01) | -2340 | 13.05 | 1610 | 8.98 | 546 | 3.05 | 17929 | 106.0 | 106.0 | 107.5 | 105.0 |
| 2022-06-10 | 16.03 (-0.02) | 1.7 (0.0) | 0.63 (-0.03) | 718 | 5.45 | 169 | 1.28 | -1208 | 9.17 | 13167 | 106.5 | 108.0 | 108.0 | 106.0 |
| 2022-06-02 | 16.05 (0.0) | 1.7 (-0.04) | 0.66 (0.0) | 913 | 4.42 | -1260 | 6.09 | 208 | 1.01 | 20674 | 107.5 | 108.0 | 108.0 | 106.5 |
| 2022-05-27 | 16.05 (+0.19) | 1.74 (-0.03) | 0.66 (+0.01) | 6520 | 24.31 | -1197 | 4.46 | 281 | 1.05 | 26820 | 108.0 | 108.0 | 109.0 | 106.5 |
| 2022-05-20 | 15.86 (+0.15) | 1.77 (+0.02) | 0.65 (+0.01) | 5668 | 29.32 | 844 | 4.37 | 169 | 0.87 | 19329 | 108.0 | 107.0 | 108.0 | 105.5 |
| 2022-05-13 | 15.71 (-0.01) | 1.75 (+0.07) | 0.64 (0.0) | -339 | 1.86 | 2252 | 12.38 | -71 | 0.39 | 18194 | 106.5 | 105.0 | 107.5 | 105.0 |
| 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 | 15.72 (+0.02) | 1.68 (+0.04) | 0.64 (-0.01) | 719 | 6.49 | 1415 | 12.77 | -176 | 1.59 | 11079 | 106.0 | 108.0 | 108.5 | 105.0 |
| 2022-04-29 | 15.7 (+0.08) | 1.64 (+0.05) | 0.65 (0.0) | 3507 | 17.43 | 1864 | 9.26 | -142 | 0.71 | 20126 | 108.5 | 107.5 | 109.0 | 107.0 |
| 2022-04-22 | 15.62 (+0.12) | 1.59 (+0.03) | 0.65 (0.0) | 4507 | 21.76 | 1176 | 5.68 | 102 | 0.49 | 20711 | 108.5 | 105.0 | 108.5 | 105.0 |
| 2022-04-15 | 15.5 (+0.1) | 1.56 (+0.05) | 0.65 (0.0) | 3566 | 25.36 | 1584 | 11.27 | 78 | 0.55 | 14061 | 105.5 | 106.0 | 107.0 | 105.0 |
| 2022-04-08 | 15.4 (+0.05) | 1.51 (+0.03) | 0.65 (0.0) | 1515 | 18.88 | 1031 | 12.85 | -75 | 0.93 | 8025 | 106.0 | 105.5 | 106.5 | 104.5 |
| 2022-04-01 | 15.35 (+0.01) | 1.48 (+0.06) | 0.65 (0.0) | 595 | 6.32 | 326 | 3.46 | 102 | 1.08 | 9411 | 105.5 | 105.0 | 106.0 | 104.5 |
| 2022-03-25 | 15.34 (+0.01) | 1.42 (0.0) | 0.65 (+0.01) | 490 | 3.44 | -108 | 0.76 | 128 | 0.9 | 14233 | 106.0 | 106.0 | 107.0 | 104.0 |
| 2022-03-18 | 15.33 (+0.06) | 1.42 (+0.04) | 0.64 (+0.01) | 1158 | 4.82 | 1458 | 6.07 | 322 | 1.34 | 24013 | 105.0 | 105.5 | 108.5 | 105.0 |
| 2022-03-11 | 15.27 (-0.01) | 1.38 (+0.06) | 0.63 (0.0) | 747 | 4.69 | 2066 | 12.97 | 138 | 0.87 | 15928 | 106.0 | 104.5 | 106.5 | 103.5 |
| 2022-03-04 | 15.28 (+0.08) | 1.32 (+0.01) | 0.63 (0.0) | 3184 | 25.09 | 607 | 4.78 | 167 | 1.32 | 12688 | 105.5 | 104.5 | 106.5 | 104.5 |
| 2022-02-25 | 15.2 (-0.08) | 1.31 (+0.09) | 0.63 (0.0) | -2679 | 9.47 | 2957 | 10.46 | -74 | 0.26 | 28275 | 103.5 | 104.5 | 107.0 | 103.5 |
| 2022-02-18 | 15.28 (+0.08) | 1.22 (+0.03) | 0.63 (0.0) | 2566 | 16.1 | 1277 | 8.01 | -38 | 0.24 | 15937 | 105.0 | 103.0 | 106.0 | 102.0 |
| 2022-02-11 | 15.2 (+0.04) | 1.19 (+0.03) | 0.63 (0.0) | 1925 | 12.17 | 982 | 6.21 | 71 | 0.45 | 15814 | 103.0 | 99.5 | 103.5 | 99.5 |
| 2022-01-26 | 15.16 (-0.04) | 1.16 (+0.02) | 0.63 (0.0) | -841 | 11.86 | 822 | 11.59 | 63 | 0.89 | 7091 | 99.7 | 99.6 | 100.5 | 99.0 |
| 2022-01-21 | 15.2 (-0.03) | 1.14 (+0.02) | 0.63 (0.0) | -472 | 3.82 | 382 | 3.09 | -49 | 0.4 | 12356 | 100.0 | 100.5 | 101.0 | 99.2 |
| 2022-01-14 | 15.23 (+0.01) | 1.12 (0.0) | 0.63 (0.0) | 684 | 6.46 | 40 | 0.38 | -129 | 1.22 | 10583 | 101.0 | 99.8 | 101.0 | 99.3 |
| 2022-01-07 | 15.22 (+0.01) | 1.12 (-0.04) | 0.63 (-0.01) | 420 | 2.99 | -1175 | 8.35 | -200 | 1.42 | 14069 | 99.5 | 101.0 | 101.5 | 98.8 |
| 2021-12-30 | 15.21 (+0.03) | 1.16 (-0.01) | 0.64 (0.0) | 687 | 7.68 | -374 | 4.18 | -215 | 2.4 | 8951 | 100.0 | 99.8 | 100.5 | 99.5 |
| 2021-12-24 | 15.18 (-0.01) | 1.17 (0.0) | 0.64 (-0.02) | -283 | 2.36 | -70 | 0.58 | -450 | 3.76 | 11983 | 99.8 | 98.5 | 99.8 | 98.3 |
| 2021-12-17 | 15.19 (-0.02) | 1.17 (0.0) | 0.66 (0.0) | -2406 | 19.04 | -161 | 1.27 | -73 | 0.58 | 12636 | 98.9 | 98.4 | 98.9 | 97.8 |
| 2021-12-10 | 15.21 (0.0) | 1.17 (0.0) | 0.66 (0.0) | 13 | 0.15 | 295 | 3.35 | -76 | 0.86 | 8818 | 98.3 | 98.0 | 99.0 | 97.5 |
| 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 | 15.21 (-0.18) | 1.17 (+0.01) | 0.66 (0.0) | -6607 | 30.47 | 58 | 0.27 | 6 | 0.03 | 21684 | 98.3 | 98.1 | 99.0 | 97.0 |
| 2021-11-26 | 15.39 (-0.09) | 1.16 (0.0) | 0.66 (0.0) | -3324 | 37.78 | -34 | 0.39 | 31 | 0.35 | 8798 | 98.1 | 100.0 | 100.0 | 98.1 |
| 2021-11-19 | 15.48 (0.0) | 1.16 (+0.06) | 0.66 (0.0) | -527 | 4.34 | 2382 | 19.62 | -173 | 1.42 | 12142 | 100.0 | 99.7 | 100.5 | 99.3 |
| 2021-11-12 | 15.48 (+0.07) | 1.1 (+0.05) | 0.66 (0.0) | 2717 | 23.42 | 1467 | 12.64 | 95 | 0.82 | 11603 | 99.7 | 98.9 | 99.7 | 98.3 |
| 2021-11-05 | 15.41 (+0.03) | 1.05 (+0.01) | 0.66 (0.0) | 975 | 8.98 | 584 | 5.38 | -7 | 0.06 | 10860 | 99.1 | 98.2 | 99.1 | 98.0 |
| 2021-10-29 | 15.38 (-0.03) | 1.04 (+0.01) | 0.66 (-0.01) | -1607 | 11.0 | 189 | 1.29 | -287 | 1.96 | 14607 | 98.1 | 98.3 | 98.6 | 97.9 |
| 2021-10-22 | 15.41 (+0.01) | 1.03 (-0.05) | 0.67 (0.0) | -182 | 0.96 | -1764 | 9.31 | 29 | 0.15 | 18941 | 98.4 | 98.6 | 98.7 | 97.8 |
| 2021-10-15 | 15.4 (-0.04) | 1.08 (0.0) | 0.67 (0.0) | -1238 | 10.87 | 120 | 1.05 | 20 | 0.18 | 11386 | 98.6 | 98.5 | 99.3 | 97.6 |
| 2021-10-08 | 15.44 (+0.03) | 1.08 (+0.03) | 0.67 (0.0) | 1473 | 9.9 | 1001 | 6.73 | 68 | 0.46 | 14879 | 98.9 | 98.6 | 99.6 | 98.1 |
| 2021-10-01 | 15.41 (-0.06) | 1.05 (-0.01) | 0.67 (-0.02) | -1941 | 13.39 | 807 | 5.57 | -835 | 5.76 | 14500 | 98.6 | 99.7 | 99.8 | 98.1 |
| 2021-09-24 | 15.47 (-0.02) | 1.06 (+0.01) | 0.69 (-0.01) | -637 | 8.2 | 359 | 4.62 | -418 | 5.38 | 7765 | 99.8 | 98.6 | 100.0 | 98.0 |
| 2021-09-17 | 15.49 (+0.15) | 1.05 (+0.01) | 0.7 (-0.01) | 4693 | 31.79 | 472 | 3.2 | -467 | 3.16 | 14763 | 99.5 | 99.4 | 100.5 | 98.7 |
| 2021-09-10 | 15.34 (+0.14) | 1.04 (0.0) | 0.71 (-0.07) | 4872 | 35.91 | -27 | 0.2 | -2210 | 16.29 | 13566 | 99.4 | 99.0 | 99.4 | 98.3 |
| 2021-09-03 | 15.2 (+0.05) | 1.04 (-0.02) | 0.78 (-0.02) | 1591 | 8.25 | -714 | 3.7 | -792 | 4.11 | 19290 | 98.9 | 99.4 | 101.0 | 98.0 |
| 2021-08-27 | 15.15 (+0.22) | 1.06 (+0.01) | 0.8 (-0.06) | 8277 | 21.71 | 105 | 0.28 | -1962 | 5.15 | 38133 | 99.1 | 96.1 | 99.1 | 96.0 |
| 2021-08-20 | 14.93 (+0.12) | 1.05 (+0.06) | 0.86 (0.0) | 4762 | 15.19 | 2187 | 6.98 | 19 | 0.06 | 31351 | 101.5 | 105.0 | 105.5 | 101.0 |
| 2021-08-13 | 14.81 (+0.22) | 0.99 (+0.05) | 0.86 (+0.03) | 7778 | 34.31 | 1662 | 7.33 | 1064 | 4.69 | 22668 | 106.0 | 108.0 | 108.0 | 105.0 |
| 2021-08-06 | 14.59 (+0.17) | 0.94 (-0.01) | 0.83 (+0.12) | 6053 | 18.26 | -89 | 0.27 | 4038 | 12.18 | 33143 | 108.0 | 104.5 | 109.5 | 104.0 |
| 2021-07-30 | 14.42 (+0.02) | 0.95 (+0.01) | 0.71 (+0.01) | 501 | 5.27 | 377 | 3.97 | 491 | 5.17 | 9502 | 104.0 | 104.0 | 104.5 | 103.0 |
| 2021-07-23 | 14.4 (+0.03) | 0.94 (0.0) | 0.7 (+0.01) | 1806 | 21.62 | -5 | 0.06 | 371 | 4.44 | 8352 | 104.0 | 102.0 | 104.0 | 102.0 |
| 2021-07-16 | 14.37 (-0.01) | 0.94 (-0.01) | 0.69 (+0.01) | 155 | 1.49 | -570 | 5.5 | 216 | 2.08 | 10371 | 102.0 | 102.5 | 103.0 | 101.5 |
| 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 | |||
| 2021-07-09 | 14.38 (+0.01) | 0.95 (-0.01) | 0.68 (+0.01) | 619 | 6.66 | -242 | 2.6 | 271 | 2.91 | 9299 | 103.0 | 102.5 | 103.0 | 101.5 |
| 2021-07-02 | 14.37 (0.0) | 0.96 (+0.08) | 0.67 (0.0) | -167 | 1.3 | -200 | 1.56 | -74 | 0.58 | 12835 | 102.0 | 102.5 | 103.0 | 101.5 |
| 2021-06-25 | 14.37 (+0.05) | 0.88 (0.0) | 0.67 (-0.02) | 1704 | 16.07 | 21 | 0.2 | -510 | 4.81 | 10601 | 102.5 | 101.0 | 103.0 | 101.0 |
| 2021-06-18 | 14.32 (-0.04) | 0.88 (-0.02) | 0.69 (0.0) | -933 | 7.42 | -771 | 6.14 | -78 | 0.62 | 12566 | 101.0 | 103.5 | 104.0 | 101.0 |
| 2021-06-11 | 14.36 (+0.02) | 0.9 (0.0) | 0.69 (0.0) | 620 | 4.89 | -67 | 0.53 | -39 | 0.31 | 12667 | 103.5 | 101.0 | 104.0 | 100.5 |
| 2021-06-04 | 14.34 (-0.03) | 0.9 (-0.01) | 0.69 (0.0) | 23 | 0.19 | -458 | 3.7 | 245 | 1.98 | 12393 | 101.0 | 100.0 | 101.5 | 99.4 |
| 2021-05-28 | 14.37 (-0.15) | 0.91 (-0.01) | 0.69 (+0.01) | -5948 | 30.42 | -20 | 0.1 | 130 | 0.66 | 19555 | 99.7 | 100.5 | 100.5 | 98.0 |
| 2021-05-21 | 14.52 (+0.09) | 0.92 (+0.01) | 0.68 (0.0) | 3416 | 15.64 | 47 | 0.22 | -26 | 0.12 | 21845 | 101.0 | 98.0 | 101.0 | 98.0 |
| 2021-05-14 | 14.43 (-0.22) | 0.91 (+0.07) | 0.68 (-0.01) | -6402 | 17.71 | 2550 | 7.05 | -173 | 0.48 | 36153 | 99.7 | 101.0 | 101.0 | 95.5 |
| 2021-05-07 | 14.65 (-0.04) | 0.84 (-0.01) | 0.69 (+0.01) | -1829 | 9.52 | -212 | 1.1 | 272 | 1.42 | 19203 | 100.5 | 100.0 | 101.0 | 98.7 |
| 2021-04-29 | 14.69 (-0.06) | 0.85 (-0.01) | 0.68 (+0.01) | -1689 | 13.3 | -384 | 3.02 | 500 | 3.94 | 12698 | 100.0 | 101.0 | 101.5 | 100.0 |
| 2021-04-23 | 14.75 (+0.01) | 0.86 (+0.02) | 0.67 (+0.01) | 436 | 2.46 | 782 | 4.41 | 317 | 1.79 | 17745 | 101.0 | 99.2 | 101.5 | 99.0 |
| 2021-04-16 | 14.74 (+0.03) | 0.84 (-0.01) | 0.66 (+0.01) | 990 | 7.49 | -339 | 2.56 | 117 | 0.88 | 13225 | 99.2 | 98.2 | 99.2 | 98.0 |
| 2021-04-09 | 14.71 (+0.04) | 0.85 (0.0) | 0.65 (0.0) | 1206 | 10.97 | -303 | 2.76 | 146 | 1.33 | 10998 | 98.2 | 98.6 | 99.0 | 98.1 |
| 2021-04-01 | 14.67 (0.0) | 0.85 (+0.03) | 0.65 (0.0) | -272 | 2.2 | 163 | 1.32 | 49 | 0.4 | 12347 | 98.2 | 98.5 | 99.0 | 98.0 |
| 2021-03-26 | 14.67 (-0.06) | 0.82 (0.0) | 0.65 (0.0) | -1763 | 17.24 | -8 | 0.08 | -84 | 0.82 | 10227 | 98.5 | 97.8 | 98.5 | 97.3 |
| 2021-03-19 | 14.73 (-0.15) | 0.82 (-0.01) | 0.65 (0.0) | -2260 | 11.05 | -108 | 0.53 | -102 | 0.5 | 20453 | 97.8 | 98.8 | 99.3 | 97.8 |
| 2021-03-12 | 14.88 (+0.06) | 0.83 (+0.02) | 0.65 (0.0) | 2103 | 14.05 | 448 | 2.99 | -38 | 0.25 | 14970 | 98.9 | 98.0 | 99.5 | 97.5 |
| 2021-03-05 | 14.82 (-0.06) | 0.81 (+0.03) | 0.65 (0.0) | -1712 | 9.87 | 1040 | 6.0 | 247 | 1.42 | 17342 | 97.8 | 97.5 | 99.0 | 97.1 |
| 2021-02-26 | 14.88 (-0.09) | 0.78 (+0.01) | 0.65 (0.0) | -3034 | 12.85 | 607 | 2.57 | 23 | 0.1 | 23616 | 97.1 | 96.3 | 99.0 | 96.1 |
| 2021-02-19 | 14.97 (-0.07) | 0.77 (0.0) | 0.65 (0.0) | -3193 | 23.9 | 13 | 0.1 | -10 | 0.07 | 13358 | 96.2 | 96.3 | 97.7 | 96.0 |
| 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 | 15.04 (-0.11) | 0.77 (+0.01) | 0.65 (+0.01) | -2292 | 20.34 | 131 | 1.16 | 183 | 1.62 | 11266 | 97.2 | 96.5 | 97.7 | 95.9 |
| 2021-01-29 | 15.15 (-0.14) | 0.76 (+0.03) | 0.64 (0.0) | -6417 | 34.35 | 1326 | 7.1 | 70 | 0.37 | 18681 | 96.2 | 96.7 | 98.1 | 96.0 |
| 2021-01-22 | 15.29 (-0.21) | 0.73 (+0.04) | 0.64 (+0.01) | -7085 | 36.81 | 1210 | 6.29 | 208 | 1.08 | 19249 | 96.7 | 99.1 | 99.4 | 96.6 |
| 2021-01-15 | 15.5 (+0.05) | 0.69 (+0.02) | 0.63 (+0.01) | 1563 | 7.19 | 801 | 3.68 | 582 | 2.68 | 21753 | 99.1 | 99.4 | 99.7 | 98.8 |
| 2021-01-08 | 15.45 (+0.11) | 0.67 (-0.03) | 0.62 (0.0) | 2246 | 13.69 | -1256 | 7.66 | 8 | 0.05 | 16403 | 99.5 | 98.7 | 99.5 | 98.1 |
| 2020-12-31 | 15.34 (+0.09) | 0.7 (-0.01) | 0.62 (0.0) | 3809 | 40.18 | -10 | 0.11 | -140 | 1.48 | 9480 | 98.9 | 98.8 | 99.9 | 98.5 |
| 2020-12-25 | 15.25 (+0.02) | 0.71 (0.0) | 0.62 (-0.01) | 865 | 10.69 | -43 | 0.53 | -226 | 2.79 | 8088 | 98.8 | 99.5 | 99.5 | 98.3 |
| 2020-12-18 | 15.23 (+0.01) | 0.71 (+0.04) | 0.63 (-0.01) | 2008 | 14.25 | 1311 | 9.3 | -614 | 4.36 | 14094 | 99.3 | 98.9 | 99.6 | 98.0 |
| 2020-12-11 | 15.22 (-0.01) | 0.67 (+0.07) | 0.64 (-0.01) | -1693 | 10.31 | 2516 | 15.33 | -278 | 1.69 | 16414 | 98.6 | 98.3 | 98.8 | 97.2 |
| 2020-12-04 | 15.23 (-0.28) | 0.6 (-0.02) | 0.65 (0.0) | -9990 | 33.5 | -480 | 1.61 | 48 | 0.16 | 29820 | 97.6 | 99.2 | 99.4 | 97.0 |
| 2020-11-27 | 15.51 (0.0) | 0.62 (0.0) | 0.65 (-0.03) | -1301 | 8.09 | -258 | 1.61 | -878 | 5.46 | 16072 | 99.2 | 100.0 | 100.5 | 98.5 |
| 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 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 15.82 (-0.47) | 7.55 (-1.84) | 0.88 (+0.1) | -20069 | 6.5 | -73143 | 23.69 | 3968 | 1.29 | 308777 | 107.5 | 116.0 | 117.0 | 105.0 |
| 2025-06-30 | 16.29 (+0.68) | 9.39 (-1.98) | 0.78 (+0.09) | 30543 | 11.72 | -73853 | 28.33 | 3154 | 1.21 | 260651 | 115.0 | 113.5 | 119.0 | 112.5 |
| 2025-05-29 | 15.61 (-0.87) | 11.37 (-0.21) | 0.69 (-0.02) | -34062 | 19.32 | -7633 | 4.33 | -840 | 0.48 | 176283 | 114.0 | 113.5 | 118.0 | 113.0 |
| 2025-04-30 | 16.48 (+0.75) | 11.58 (+0.18) | 0.71 (-0.01) | 28556 | 11.58 | 2528 | 1.03 | -249 | 0.1 | 246605 | 113.5 | 116.5 | 120.5 | 109.0 |
| 2025-03-31 | 15.73 (+0.21) | 11.4 (+0.15) | 0.72 (+0.01) | 10219 | 9.86 | 5607 | 5.41 | 290 | 0.28 | 103693 | 116.5 | 115.0 | 119.0 | 114.5 |
| 2025-02-27 | 15.52 (+0.27) | 11.25 (-0.3) | 0.71 (-0.01) | 9620 | 10.43 | -10956 | 11.88 | -260 | 0.28 | 92241 | 114.5 | 109.5 | 115.5 | 109.5 |
| 2025-01-22 | 15.25 (+0.42) | 11.55 (-0.75) | 0.72 (0.0) | 16077 | 16.38 | -28912 | 29.46 | -171 | 0.17 | 98153 | 110.0 | 113.5 | 114.0 | 110.0 |
| 2024-12-31 | 14.83 (-0.11) | 12.3 (+0.24) | 0.72 (0.0) | -3913 | 2.71 | 8944 | 6.18 | 192 | 0.13 | 144652 | 113.5 | 113.5 | 117.5 | 110.5 |
| 2024-11-29 | 14.94 (+0.32) | 12.06 (+0.12) | 0.72 (0.0) | 13102 | 10.73 | 4384 | 3.59 | 17 | 0.01 | 122116 | 113.0 | 113.0 | 116.5 | 109.0 |
| 2024-10-30 | 14.62 (+0.16) | 11.94 (+0.45) | 0.72 (-0.01) | 7836 | 7.53 | 17176 | 16.51 | -354 | 0.34 | 104018 | 113.5 | 115.0 | 115.5 | 110.5 |
| 2024-09-30 | 14.46 (-0.2) | 11.49 (+1.59) | 0.73 (0.0) | -9751 | 5.2 | 59247 | 31.58 | 87 | 0.05 | 187615 | 115.0 | 112.0 | 119.0 | 110.0 |
| 2024-08-30 | 14.66 (+1.39) | 9.9 (+0.75) | 0.73 (-0.05) | 53936 | 28.98 | 28078 | 15.09 | -2128 | 1.14 | 186085 | 112.0 | 105.0 | 112.0 | 102.0 |
| 2024-07-31 | 13.27 (-0.87) | 9.15 (+3.38) | 0.78 (-0.13) | -34888 | 8.52 | 122716 | 29.96 | -4717 | 1.15 | 409635 | 105.5 | 107.0 | 116.0 | 100.5 |
| 2024-06-28 | 14.14 (-0.1) | 5.77 (+1.02) | 0.91 (0.0) | 2030 | 1.17 | 37937 | 21.79 | -63 | 0.04 | 174093 | 107.0 | 105.5 | 108.0 | 104.0 |
| 2024-05-31 | 14.24 (-0.05) | 4.75 (+0.52) | 0.91 (0.0) | -3537 | 2.55 | 19726 | 14.24 | 210 | 0.15 | 138562 | 105.5 | 104.0 | 107.5 | 102.5 |
| 2024-04-30 | 14.29 (-0.11) | 4.23 (+0.43) | 0.91 (-0.02) | -6074 | 5.03 | 18633 | 15.44 | -940 | 0.78 | 120677 | 104.0 | 103.0 | 105.0 | 101.0 |
| 2024-03-29 | 14.4 (+0.05) | 3.8 (-0.07) | 0.93 (+0.03) | 500 | 0.59 | -2873 | 3.42 | 1210 | 1.44 | 84076 | 103.0 | 98.4 | 103.5 | 97.6 |
| 2024-02-29 | 14.35 (-0.01) | 3.87 (-0.01) | 0.9 (+0.03) | -943 | 2.17 | -225 | 0.52 | 1166 | 2.68 | 43434 | 99.0 | 98.5 | 100.0 | 97.7 |
| 2024-01-31 | 14.36 (+0.09) | 3.88 (+0.07) | 0.87 (+0.04) | 4091 | 8.5 | 2512 | 5.22 | 1521 | 3.16 | 48155 | 98.0 | 98.5 | 100.0 | 96.9 |
| 2023-12-29 | 14.27 (+0.01) | 3.81 (+0.27) | 0.83 (-0.02) | 2237 | 3.14 | 10352 | 14.51 | -794 | 1.11 | 71340 | 98.6 | 98.5 | 101.5 | 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 | |||
| 2023-11-30 | 14.26 (-0.67) | 3.54 (+0.22) | 0.85 (0.0) | 1207 | 1.18 | 14841 | 14.45 | 1584 | 1.54 | 102701 | 98.4 | 95.7 | 99.7 | 95.6 |
| 2023-10-31 | 14.93 (+0.1) | 3.32 (+0.04) | 0.85 (+0.01) | 3834 | 4.83 | 2060 | 2.59 | 497 | 0.63 | 79401 | 95.8 | 94.6 | 96.2 | 93.5 |
| 2023-09-28 | 14.83 (+0.01) | 3.28 (+0.08) | 0.84 (-0.02) | -424 | 0.88 | 2669 | 5.55 | -608 | 1.26 | 48095 | 94.6 | 93.8 | 96.0 | 93.1 |
| 2023-08-31 | 14.82 (-0.23) | 3.2 (+0.05) | 0.86 (+0.04) | -7501 | 11.94 | 1951 | 3.11 | 1385 | 2.21 | 62799 | 93.2 | 94.6 | 95.0 | 93.2 |
| 2023-07-31 | 15.05 (-0.41) | 3.15 (-0.14) | 0.82 (+0.01) | -16898 | 22.33 | -5867 | 7.75 | 283 | 0.37 | 75672 | 94.4 | 95.8 | 96.1 | 93.1 |
| 2023-06-30 | 15.46 (-0.09) | 3.29 (-0.08) | 0.81 (0.0) | -966 | 1.07 | -2978 | 3.28 | -174 | 0.19 | 90669 | 95.6 | 103.5 | 104.5 | 95.6 |
| 2023-05-31 | 15.55 (-0.12) | 3.37 (+0.09) | 0.81 (+0.13) | -4846 | 5.1 | 3084 | 3.25 | 4677 | 4.92 | 95008 | 103.5 | 104.0 | 105.0 | 102.0 |
| 2023-04-28 | 15.67 (+0.14) | 3.28 (-0.01) | 0.68 (+0.03) | 5232 | 10.08 | -86 | 0.17 | 1016 | 1.96 | 51921 | 103.5 | 101.0 | 105.5 | 100.0 |
| 2023-03-31 | 15.53 (-0.24) | 3.29 (+0.34) | 0.65 (-0.01) | -7975 | 11.96 | 12606 | 18.91 | -177 | 0.27 | 66668 | 101.0 | 96.2 | 101.5 | 95.5 |
| 2023-02-24 | 15.77 (-0.11) | 2.95 (+0.13) | 0.66 (-0.01) | -3671 | 8.8 | 4577 | 10.97 | -484 | 1.16 | 41734 | 96.6 | 94.9 | 97.9 | 94.5 |
| 2023-01-31 | 15.88 (-0.07) | 2.82 (+0.01) | 0.67 (+0.01) | -2236 | 5.03 | 106 | 0.24 | 338 | 0.76 | 44448 | 94.6 | 94.5 | 98.5 | 93.8 |
| 2022-12-30 | 15.95 (-0.06) | 2.81 (+0.07) | 0.66 (-0.03) | -2593 | 5.23 | 952 | 1.92 | -1010 | 2.04 | 49608 | 94.7 | 95.4 | 96.0 | 93.5 |
| 2022-11-30 | 16.01 (+0.06) | 2.74 (-0.15) | 0.69 (-0.01) | 1444 | 1.8 | -5257 | 6.57 | -405 | 0.51 | 80043 | 95.5 | 95.3 | 95.6 | 91.3 |
| 2022-10-31 | 15.95 (+0.09) | 2.89 (+0.17) | 0.7 (+0.05) | 4216 | 4.81 | 4034 | 4.6 | 1820 | 2.08 | 87610 | 95.1 | 95.5 | 96.2 | 90.4 |
| 2022-09-30 | 15.86 (-0.31) | 2.72 (+0.08) | 0.65 (-0.03) | -11795 | 12.14 | 2825 | 2.91 | -1188 | 1.22 | 97184 | 95.6 | 99.1 | 100.0 | 95.0 |
| 2022-08-31 | 16.17 (-0.29) | 2.64 (+0.12) | 0.68 (-0.01) | -8732 | 10.36 | 4400 | 5.22 | -253 | 0.3 | 84276 | 99.6 | 101.5 | 103.5 | 99.0 |
| 2022-07-29 | 16.46 (+0.06) | 2.52 (+0.41) | 0.69 (-0.01) | 657 | 0.45 | 14406 | 9.86 | -334 | 0.23 | 146169 | 101.5 | 108.0 | 110.5 | 98.1 |
| 2022-06-30 | 16.4 (+0.33) | 2.11 (+0.41) | 0.7 (+0.04) | 13346 | 15.84 | 11829 | 14.04 | 1513 | 1.8 | 84267 | 108.0 | 108.0 | 110.5 | 105.0 |
| 2022-05-31 | 16.07 (+0.37) | 1.7 (+0.06) | 0.66 (+0.01) | 13494 | 14.76 | 2054 | 2.25 | 295 | 0.32 | 91440 | 108.0 | 108.0 | 109.0 | 105.0 |
| 2022-04-29 | 15.7 (+0.35) | 1.64 (+0.16) | 0.65 (0.0) | 13217 | 20.42 | 5690 | 8.79 | -35 | 0.05 | 64723 | 108.5 | 105.0 | 109.0 | 104.5 |
| 2022-03-31 | 15.35 (+0.15) | 1.48 (+0.17) | 0.65 (+0.02) | 6052 | 8.13 | 4314 | 5.79 | 855 | 1.15 | 74476 | 105.0 | 104.5 | 108.5 | 103.5 |
| 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 | 15.2 (+0.04) | 1.31 (+0.15) | 0.63 (0.0) | 1812 | 3.02 | 5216 | 8.69 | -41 | 0.07 | 60027 | 103.5 | 99.5 | 107.0 | 99.5 |
| 2022-01-26 | 15.16 (-0.05) | 1.16 (0.0) | 0.63 (-0.01) | -209 | 0.47 | 69 | 0.16 | -315 | 0.71 | 44100 | 99.7 | 101.0 | 101.5 | 98.8 |
| 2021-12-30 | 15.21 (0.0) | 1.16 (-0.01) | 0.64 (-0.02) | -2117 | 4.25 | -318 | 0.64 | -783 | 1.57 | 49836 | 100.0 | 97.4 | 100.5 | 97.3 |
| 2021-11-30 | 15.21 (-0.17) | 1.17 (+0.13) | 0.66 (0.0) | -6638 | 11.52 | 4465 | 7.75 | -79 | 0.14 | 57643 | 97.0 | 98.2 | 100.5 | 97.0 |
| 2021-10-29 | 15.38 (-0.09) | 1.04 (0.0) | 0.66 (-0.01) | -3506 | 5.45 | -179 | 0.28 | -221 | 0.34 | 64345 | 98.1 | 98.5 | 99.6 | 97.6 |
| 2021-09-30 | 15.47 (+0.29) | 1.04 (0.0) | 0.67 (-0.11) | 9343 | 16.44 | 1018 | 1.79 | -4076 | 7.17 | 56816 | 98.9 | 100.0 | 100.5 | 98.0 |
| 2021-08-31 | 15.18 (+0.76) | 1.04 (+0.09) | 0.78 (+0.07) | 28057 | 20.96 | 3469 | 2.59 | 2564 | 1.92 | 133837 | 101.0 | 104.5 | 109.5 | 96.0 |
| 2021-07-30 | 14.42 (+0.04) | 0.95 (-0.01) | 0.71 (+0.05) | 2714 | 6.18 | -530 | 1.21 | 1614 | 3.68 | 43882 | 104.0 | 102.0 | 104.5 | 101.5 |
| 2021-06-30 | 14.38 (0.0) | 0.96 (+0.06) | 0.66 (-0.02) | 1230 | 2.39 | -962 | 1.87 | -685 | 1.33 | 51422 | 102.0 | 100.0 | 104.0 | 99.6 |
| 2021-05-31 | 14.38 (-0.31) | 0.9 (+0.05) | 0.68 (0.0) | -10379 | 10.37 | 1942 | 1.94 | 167 | 0.17 | 100044 | 100.5 | 100.0 | 101.0 | 95.5 |
| 2021-04-29 | 14.69 (+0.02) | 0.85 (0.0) | 0.68 (+0.03) | 1150 | 2.04 | -237 | 0.42 | 1088 | 1.93 | 56416 | 100.0 | 98.2 | 101.5 | 98.0 |
| 2021-03-31 | 14.67 (-0.21) | 0.85 (+0.07) | 0.65 (0.0) | -4111 | 5.59 | 1528 | 2.08 | 64 | 0.09 | 73590 | 98.2 | 97.5 | 99.5 | 97.1 |
| 2021-02-26 | 14.88 (-0.27) | 0.78 (+0.02) | 0.65 (+0.01) | -8519 | 17.66 | 751 | 1.56 | 196 | 0.41 | 48241 | 97.1 | 96.5 | 99.0 | 95.9 |
| 2021-01-29 | 15.15 (-0.19) | 0.76 (+0.06) | 0.64 (+0.02) | -9693 | 12.74 | 2081 | 2.73 | 868 | 1.14 | 76088 | 96.2 | 98.7 | 99.7 | 96.0 |
| 2020-12-31 | 15.34 (-0.1) | 0.7 (+0.09) | 0.62 (-0.03) | -1911 | 3.0 | 3393 | 5.33 | -1216 | 1.91 | 63682 | 98.9 | 97.8 | 99.9 | 97.0 |
| 2020-11-30 | 15.44 (-0.03) | 0.61 (-0.07) | 0.65 (-0.02) | 281 | 0.36 | -2403 | 3.04 | -739 | 0.93 | 79123 | 97.1 | 97.7 | 101.0 | 97.0 |
| 2020-10-30 | 15.47 (-0.31) | 0.68 (+0.02) | 0.67 (-0.08) | -11616 | 21.61 | 690 | 1.28 | -2678 | 4.98 | 53765 | 97.7 | 97.0 | 98.6 | 95.0 |
| 2020-09-30 | 15.78 (-0.94) | 0.66 (-0.09) | 0.75 (-0.08) | -35259 | 34.68 | 16 | 0.02 | -2851 | 2.8 | 101676 | 96.6 | 102.0 | 102.0 | 96.3 |
| 2020-08-31 | 16.72 () | 0.75 () | 0.83 () | -7876 | 34.3 | 534 | 2.33 | 640 | 2.79 | 22960 | 101.5 | 103.0 | 103.0 | 101.5 |